0 10:57:00,1.58395,1.5848,1.58395,1.58455,145800000.0
2009-04-20 10:58:00,1.5846,1.585,1.58405,1.5842,149800000.0
2009-04-20 10:59:00,1.5842,1.58455,1.58395,1.58445,124000000.0
2009-04-20 11:00:00,1.58445,1.58535,1.58445,1.5853,150200000.0
2009-04-20 11:01:00,1.5854,1.58565,1.58515,1.58515,92800000.0
2009-04-20 11:02:00,1.58515,1.58525,1.5844,1.5844,119200000.0
2009-04-20 11:03:00,1.5844,1.58495,1.5843,1.58455,169200000.0
2009-04-20 11:04:00,1.5846,1.58515,1.58445,1.5851,115000000.0
2009-04-20 11:05:00,1.5851,1.5852,1.5846,1.5851,149600000.0
2009-04-20 11:06:00,1.5851,1.58565,1.5849,1.5855,115200000.0
2009-04-20 11:07:00,1.5855,1.58585,1.58535,1.58585,68800000.0
2009-04-20 11:08:00,1.58575,1.5858,1.58515,1.5853,95800000.0
2009-04-20 11:09:00,1.58535,1.5859,1.5853,1.5859,104600000.0
2009-04-20 11:10:00,1.58565,1.5866,1.58565,1.586,243200000.0
2009-04-20 11:11:00,1.5856,1.58595,1.5848,1.5848,185600000.0
2009-04-20 11:12:00,1.58475,1.5856,1.58395,1.58535,183600000.0
2009-04-20 11:13:00,1.5855,1.5861,1.585,1.585,169400000.0
2009-04-20 11:14:00,1.5851,1.5856,1.58445,1.5845,218200000.0
2009-04-20 11:15:00,1.58445,1.58505,1.58445,1.58485,124800000.0
2009-04-20 11:16:00,1.58485,1.5854,1.58485,1.5852,118800000.0
2009-04-20 11:17:00,1.5852,1.58535,1.58505,1.5852,87600000.0
2009-04-20 11:18:00,1.58515,1.5858,1.5851,1.5856,146200000.0
2009-04-20 11:19:00,1.5856,1.5859,1.58535,1.5855,109000000.0
2009-04-20 11:20:00,1.5855,1.5858,1.5854,1.5857,176400000.0
2009-04-20 11:21:00,1.58575,1.5858,1.58545,1.5857,88400000.0
2009-04-20 11:22:00,1.58575,1.58575,1.58545,1.58545,121200000.0
2009-04-20 11:23:00,1.58555,1.58595,1.58545,1.5855,87800000.0
2009-04-20 11:24:00,1.5855,1.586,1.5855,1.5859,174600000.0
2009-04-20 11:25:00,1.5859,1.5862,1.58555,1.5858,162400000.0
2009-04-20 11:26:00,1.58605,1.5861,1.5854,1.5855,147000000.0
2009-04-20 11:27:00,1.5855,1.5855,1.5848,1.58505,103200000.0
2009-04-20 11:28:00,1.58505,1.58505,1.58385,1.5839,160000000.0
2009-04-20 11:29:00,1.584,1.58525,1.5839,1.5843,182200000.0
2009-04-20 11:30:00,1.5843,1.5847,1.58415,1.5847,148000000.0
2009-04-20 11:31:00,1.5847,1.58485,1.5844,1.5846,137000000.0
2009-04-20 11:32:00,1.58465,1.58465,1.5844,1.58445,87800000.0
2009-04-20 11:33:00,1.5844,1.58455,1.5842,1.58445,103200000.0
2009-04-20 11:34:00,1.5845,1.58505,1.5843,1.58485,109800000.0
2009-04-20 11:35:00,1.5849,1.5849,1.5845,1.5848,70600000.0
2009-04-20 11:36:00,1.58475,1.5853,1.58475,1.5849,111400000.0
2009-04-20 11:37:00,1.5848,1.5854,1.5847,1.5852,236400000.0
2009-04-20 11:38:00,1.5852,1.5855,1.58495,1.5853,234600000.0
2009-04-20 11:39:00,1.5853,1.5853,1.58455,1.58455,168800000.0
2009-04-20 11:40:00,1.58495,1.5851,1.58415,1.58445,217400000.0
2009-04-20 11:41:00,1.5845,1.5851,1.58435,1.58435,169200000.0
2009-04-20 11:42:00,1.5844,1.5849,1.5844,1.58475,194200000.0
2009-04-20 11:43:00,1.58475,1.5851,1.58475,1.5849,112000000.0
2009-04-20 11:44:00,1.58495,1.5851,1.58415,1.58435,144400000.0
2009-04-20 11:45:00,1.5845,1.5847,1.58415,1.58465,116200000.0
2009-04-20 11:46:00,1.58465,1.58475,1.5844,1.5844,60600000.0
2009-04-20 11:47:00,1.5844,1.585,1.5843,1.585,223800000.0
2009-04-20 11:48:00,1.585,1.58555,1.5847,1.58535,115400000.0
2009-04-20 11:49:00,1.5852,1.5859,1.58495,1.58545,195000000.0
2009-04-20 11:50:00,1.5854,1.58575,1.58535,1.58575,182000000.0
2009-04-20 11:51:00,1.5858,1.5859,1.58535,1.58545,88000000.0
2009-04-20 11:52:00,1.58545,1.5857,1.58485,1.5856,215400000.0
2009-04-20 11:53:00,1.5855,1.58615,1.58525,1.5853,122600000.0
2009-04-20 11:54:00,1.58525,1.5856,1.5851,1.5855,144800000.0
2009-04-20 11:55:00,1.5855,1.58565,1.5848,1.58485,162600000.0
2009-04-20 11:56:00,1.58495,1.5856,1.5849,1.5853,155400000.0
2009-04-20 11:57:00,1.5853,1.5867,1.5853,1.58615,159200000.0
2009-04-20 11:58:00,1.58625,1.5871,1.58565,1.58565,234000000.0
2009-04-20 11:59:00,1.5857,1.5863,1.58565,1.58565,178800000.0
2009-04-20 12:00:00,1.5857,1.5866,1.5857,1.586,152000000.0
2009-04-20 12:01:00,1.586,1.5871,1.58555,1.58705,201400000.0
2009-04-20 12:02:00,1.58695,1.5874,1.58615,1.58685,223600000.0
2009-04-20 12:03:00,1.5868,1.5873,1.5865,1.587,235600000.0
2009-04-20 12:04:00,1.58715,1.5886,1.5866,1.5886,205800000.0
2009-04-20 12:05:00,1.5886,1.5888,1.5877,1.58815,165400000.0
2009-04-20 12:06:00,1.58805,1.59085,1.58805,1.5903,350600000.0
2009-04-20 12:07:00,1.5903,1.5903,1.5893,1.5897,265800000.0
2009-04-20 12:08:00,1.5897,1.59035,1.58965,1.5902,207400000.0
2009-04-20 12:09:00,1.59015,1.5908,1.59,1.59015,154000000.0
2009-04-20 12:10:00,1.5901,1.5906,1.5901,1.59055,77800000.0
2009-04-20 12:11:00,1.5905,1.59085,1.5899,1.59045,106400000.0
2009-04-20 12:12:00,1.59055,1.59055,1.58975,1.59005,105000000.0
2009-04-20 12:13:00,1.59005,1.59115,1.58995,1.59055,138000000.0
2009-04-20 12:14:00,1.59055,1.5913,1.5901,1.59115,188000000.0
2009-04-20 12:15:00,1.59115,1.5913,1.59095,1.5911,215600000.0
2009-04-20 12:16:00,1.5912,1.5915,1.5909,1.59105,192400000.0
2009-04-20 12:17:00,1.59115,1.5912,1.59085,1.59115,228200000.0
2009-04-20 12:18:00,1.5912,1.59175,1.59085,1.5917,221600000.0
2009-04-20 12:19:00,1.5917,1.5917,1.59105,1.5913,253000000.0
2009-04-20 12:20:00,1.5913,1.59155,1.5908,1.59085,200600000.0
2009-04-20 12:21:00,1.59095,1.5917,1.59085,1.5914,154000000.0
2009-04-20 12:22:00,1.5914,1.59155,1.591,1.5911,237400000.0
2009-04-20 12:23:00,1.59115,1.59135,1.59095,1.59095,150400000.0
2009-04-20 12:24:00,1.591,1.5918,1.5909,1.5916,167200000.0
2009-04-20 12:25:00,1.5917,1.5917,1.59105,1.5913,163400000.0
2009-04-20 12:26:00,1.59135,1.59165,1.59125,1.5914,98800000.0
2009-04-20 12:27:00,1.5913,1.5915,1.591,1.5915,90600000.0
2009-04-20 12:28:00,1.5915,1.592,1.5912,1.59125,190800000.0
2009-04-20 12:29:00,1.59115,1.59155,1.59115,1.5913,162800000.0
2009-04-20 12:30:00,1.59135,1.59185,1.5911,1.5914,93400000.0
2009-04-20 12:31:00,1.5913,1.5924,1.5913,1.5922,143400000.0
2009-04-20 12:32:00,1.5923,1.5924,1.59165,1.5918,150600000.0
2009-04-20 12:33:00,1.5917,1.59255,1.59155,1.5923,164000000.0
2009-04-20 12:34:00,1.5921,1.5921,1.59155,1.59165,95200000.0
2009-04-20 12:35:00,1.59175,1.59195,1.5915,1.59165,128200000.0
2009-04-20 12:36:00,1.5916,1.59185,1.5915,1.5917,64600000.0
2009-04-20 12:37:00,1.5916,1.59325,1.5914,1.59325,147600000.0
2009-04-20 12:38:00,1.5934,1.59395,1.59305,1.5936,138600000.0
2009-04-20 12:39:00,1.59365,1.59385,1.59285,1.5936,197400000.0
2009-04-20 12:40:00,1.59345,1.5935,1.59305,1.59305,112800000.0
2009-04-20 12:41:00,1.59305,1.59315,1.5927,1.59285,212400000.0
2009-04-20 12:42:00,1.59285,1.59305,1.59255,1.59295,117400000.0
2009-04-20 12:43:00,1.5929,1.5929,1.59225,1.59225,142000000.0
2009-04-20 12:44:00,1.59225,1.59325,1.59195,1.59315,176000000.0
2009-04-20 12:45:00,1.59315,1.59315,1.59195,1.59255,119200000.0
2009-04-20 12:46:00,1.5926,1.5926,1.59215,1.5924,57800000.0
2009-04-20 12:47:00,1.5924,1.5927,1.59235,1.5924,57400000.0
2009-04-20 12:48:00,1.5924,1.59275,1.5924,1.59275,33600000.0
2009-04-20 12:49:00,1.59275,1.5928,1.59215,1.5924,114600000.0
2009-04-20 12:50:00,1.59245,1.5927,1.59215,1.5926,123000000.0
2009-04-20 12:51:00,1.5926,1.59325,1.5919,1.592,153200000.0
2009-04-20 12:52:00,1.5921,1.59275,1.59195,1.592,120600000.0
2009-04-20 12:53:00,1.592,1.5928,1.59185,1.5919,181400000.0
2009-04-20 12:54:00,1.5919,1.59205,1.59155,1.59165,129800000.0
2009-04-20 12:55:00,1.5917,1.59205,1.59165,1.59205,69600000.0
2009-04-20 12:56:00,1.592,1.59205,1.59155,1.5917,121400000.0
2009-04-20 12:57:00,1.59155,1.59175,1.59125,1.59135,106600000.0
2009-04-20 12:58:00,1.5913,1.59165,1.59105,1.59135,89800000.0
2009-04-20 12:59:00,1.5914,1.59175,1.59115,1.59165,120400000.0
2009-04-20 13:00:00,1.59155,1.5923,1.59115,1.5923,124400000.0
2009-04-20 13:01:00,1.59235,1.59245,1.59105,1.59135,193000000.0
2009-04-20 13:02:00,1.59135,1.5923,1.5908,1.5914,162600000.0
2009-04-20 13:03:00,1.59145,1.59175,1.59115,1.5913,174000000.0
2009-04-20 13:04:00,1.59135,1.5924,1.59135,1.59215,133800000.0
2009-04-20 13:05:00,1.59225,1.59255,1.592,1.592,132800000.0
2009-04-20 13:06:00,1.59195,1.592,1.59175,1.5919,111400000.0
2009-04-20 13:07:00,1.59195,1.59255,1.5919,1.5924,251600000.0
2009-04-20 13:08:00,1.5924,1.5925,1.59175,1.5919,201600000.0
2009-04-20 13:09:00,1.5919,1.5919,1.59165,1.59175,214000000.0
2009-04-20 13:10:00,1.59185,1.5923,1.5917,1.59205,169200000.0
2009-04-20 13:11:00,1.59195,1.59305,1.5915,1.5915,249800000.0
2009-04-20 13:12:00,1.5916,1.592,1.5911,1.5916,200000000.0
2009-04-20 13:13:00,1.59165,1.5918,1.59115,1.59125,87600000.0
2009-04-20 13:14:00,1.59125,1.59265,1.591,1.59235,163600000.0
2009-04-20 13:15:00,1.59235,1.5925,1.59205,1.5922,99000000.0
2009-04-20 13:16:00,1.5923,1.5924,1.59135,1.59175,128000000.0
2009-04-20 13:17:00,1.59175,1.59235,1.59175,1.59235,69000000.0
2009-04-20 13:18:00,1.5921,1.59255,1.59165,1.5923,131200000.0
2009-04-20 13:19:00,1.5923,1.5928,1.59215,1.5925,107600000.0
2009-04-20 13:20:00,1.5925,1.5931,1.5921,1.5921,176800000.0
2009-04-20 13:21:00,1.5921,1.59265,1.59195,1.59245,108000000.0
2009-04-20 13:22:00,1.59255,1.59265,1.5917,1.5919,174000000.0
2009-04-20 13:23:00,1.5919,1.59235,1.59165,1.59185,218000000.0
2009-04-20 13:24:00,1.59235,1.5929,1.59215,1.59265,172000000.0
2009-04-20 13:25:00,1.5927,1.59295,1.5919,1.59285,148400000.0
2009-04-20 13:26:00,1.59295,1.59305,1.5925,1.5925,128000000.0
2009-04-20 13:27:00,1.59255,1.5934,1.59255,1.59295,87200000.0
2009-04-20 13:28:00,1.593,1.59325,1.5922,1.59245,149400000.0
2009-04-20 13:29:00,1.5926,1.5926,1.5919,1.5922,130600000.0
2009-04-20 13:30:00,1.5922,1.5926,1.59215,1.5925,68800000.0
2009-04-20 13:31:00,1.59255,1.5927,1.5917,1.59265,144000000.0
2009-04-20 13:32:00,1.5926,1.593,1.5924,1.5928,191800000.0
2009-04-20 13:33:00,1.5927,1.59305,1.5926,1.59295,169600000.0
2009-04-20 13:34:00,1.593,1.5932,1.59275,1.59305,62400000.0
2009-04-20 13:35:00,1.59305,1.59315,1.59285,1.5929,75200000.0
2009-04-20 13:36:00,1.5929,1.59315,1.59285,1.59305,43200000.0
2009-04-20 13:37:00,1.5929,1.59305,1.5928,1.5929,92800000.0
2009-04-20 13:38:00,1.59295,1.5932,1.5928,1.59305,107200000.0
2009-04-20 13:39:00,1.59315,1.59395,1.59315,1.59395,138600000.0
2009-04-20 13:40:00,1.5938,1.59405,1.5936,1.5936,78400000.0
2009-04-20 13:41:00,1.5936,1.59475,1.5933,1.5945,231800000.0
2009-04-20 13:42:00,1.5945,1.59475,1.59405,1.5946,167000000.0
2009-04-20 13:43:00,1.5946,1.595,1.5943,1.595,145600000.0
2009-04-20 13:44:00,1.595,1.59515,1.59425,1.5945,89600000.0
2009-04-20 13:45:00,1.59445,1.5946,1.5941,1.5942,85800000.0
2009-04-20 13:46:00,1.5942,1.5949,1.59415,1.5948,90800000.0
2009-04-20 13:47:00,1.5948,1.5948,1.59385,1.59445,169000000.0
2009-04-20 13:48:00,1.59445,1.59455,1.59355,1.5937,88800000.0
2009-04-20 13:49:00,1.5937,1.5943,1.59335,1.5937,127200000.0
2009-04-20 13:50:00,1.59375,1.59405,1.5935,1.5935,78800000.0
2009-04-20 13:51:00,1.5935,1.59365,1.5934,1.59365,35600000.0
2009-04-20 13:52:00,1.59355,1.5943,1.59355,1.5943,86400000.0
2009-04-20 13:53:00,1.5943,1.59465,1.59415,1.5945,63600000.0
2009-04-20 13:54:00,1.59445,1.59455,1.5939,1.5941,201400000.0
2009-04-20 13:55:00,1.5941,1.59555,1.594,1.59555,131000000.0
2009-04-20 13:56:00,1.5955,1.59595,1.59535,1.59575,121600000.0
2009-04-20 13:57:00,1.59565,1.59575,1.5954,1.59575,69000000.0
2009-04-20 13:58:00,1.5957,1.5957,1.59545,1.5955,31200000.0
2009-04-20 13:59:00,1.5955,1.5958,1.59525,1.59545,69200000.0
2009-04-20 14:00:00,1.59545,1.5957,1.59525,1.5957,113400000.0
2009-04-20 14:01:00,1.59585,1.59595,1.5956,1.5959,64800000.0
2009-04-20 14:02:00,1.59585,1.5972,1.59565,1.59695,218400000.0
2009-04-20 14:03:00,1.59705,1.59805,1.5969,1.5979,197800000.0
2009-04-20 14:04:00,1.59785,1.5985,1.59755,1.5983,189800000.0
2009-04-20 14:05:00,1.5983,1.59975,1.59795,1.59835,197000000.0
2009-04-20 14:06:00,1.5983,1.59845,1.5981,1.5981,180400000.0
2009-04-20 14:07:00,1.59825,1.59825,1.59745,1.5978,207600000.0
2009-04-20 14:08:00,1.5978,1.5992,1.5974,1.5991,310000000.0
2009-04-20 14:09:00,1.5991,1.59925,1.5986,1.59865,250600000.0
2009-04-20 14:10:00,1.59865,1.5992,1.59805,1.59815,167600000.0
2009-04-20 14:11:00,1.5982,1.5991,1.59815,1.59875,141600000.0
2009-04-20 14:12:00,1.59885,1.599,1.59855,1.59875,150800000.0
2009-04-20 14:13:00,1.5988,1.5989,1.59845,1.59885,73600000.0
2009-04-20 14:14:00,1.5989,1.59905,1.59815,1.5983,130800000.0
2009-04-20 14:15:00,1.5982,1.59845,1.59745,1.5981,218200000.0
2009-04-20 14:16:00,1.59825,1.5986,1.5981,1.59855,96000000.0
2009-04-20 14:17:00,1.59865,1.59875,1.59825,1.59875,164000000.0
2009-04-20 14:18:00,1.59885,1.59955,1.59885,1.59925,111600000.0
2009-04-20 14:19:00,1.5992,1.5992,1.5985,1.5988,86000000.0
2009-04-20 14:20:00,1.5992,1.5999,1.5992,1.5994,159000000.0
2009-04-20 14:21:00,1.59935,1.6002,1.5993,1.60015,129000000.0
2009-04-20 14:22:00,1.6001,1.60095,1.6001,1.6004,175800000.0
2009-04-20 14:23:00,1.5999,1.60005,1.59935,1.6,241600000.0
2009-04-20 14:24:00,1.6,1.6006,1.6,1.6001,145600000.0
2009-04-20 14:25:00,1.60005,1.6002,1.5996,1.5997,181200000.0
2009-04-20 14:26:00,1.5996,1.6005,1.59945,1.60025,250400000.0
2009-04-20 14:27:00,1.60025,1.60045,1.59985,1.6002,236000000.0
2009-04-20 14:28:00,1.60025,1.60045,1.5995,1.59965,197600000.0
2009-04-20 14:29:00,1.5998,1.6001,1.5995,1.59995,198400000.0
2009-04-20 14:30:00,1.5999,1.60005,1.59905,1.5996,248600000.0
2009-04-20 14:31:00,1.59965,1.5997,1.5989,1.5991,207400000.0
2009-04-20 14:32:00,1.5992,1.5997,1.59885,1.5989,202600000.0
2009-04-20 14:33:00,1.59905,1.59915,1.5986,1.5987,287000000.0
2009-04-20 14:34:00,1.59865,1.59915,1.5986,1.5986,296400000.0
2009-04-20 14:35:00,1.59865,1.59925,1.5985,1.5992,86000000.0
2009-04-20 14:36:00,1.5992,1.6,1.59885,1.5992,143400000.0
2009-04-20 14:37:00,1.5991,1.60005,1.59905,1.5996,156200000.0
2009-04-20 14:38:00,1.5996,1.59995,1.59935,1.59935,162000000.0
2009-04-20 14:39:00,1.5993,1.59965,1.59915,1.5993,89000000.0
2009-04-20 14:40:00,1.59915,1.59945,1.5988,1.59885,179400000.0
2009-04-20 14:41:00,1.59885,1.5992,1.598,1.5982,160200000.0
2009-04-20 14:42:00,1.59815,1.5984,1.59785,1.59825,215000000.0
2009-04-20 14:43:00,1.59815,1.599,1.5981,1.5987,104000000.0
2009-04-20 14:44:00,1.5986,1.5988,1.59805,1.59815,61600000.0
2009-04-20 14:45:00,1.5981,1.599,1.59805,1.59895,85200000.0
2009-04-20 14:46:00,1.59895,1.59915,1.59855,1.59915,74800000.0
2009-04-20 14:47:00,1.59925,1.5995,1.59905,1.5992,136400000.0
2009-04-20 14:48:00,1.5992,1.5999,1.5992,1.5997,133400000.0
2009-04-20 14:49:00,1.59975,1.6001,1.59935,1.59985,105600000.0
2009-04-20 14:50:00,1.6,1.60035,1.5991,1.59915,187400000.0
2009-04-20 14:51:00,1.59915,1.5995,1.59895,1.59935,171800000.0
2009-04-20 14:52:00,1.5993,1.59935,1.5984,1.5986,159100000.0
2009-04-20 14:53:00,1.59855,1.59865,1.5983,1.59855,110000000.0
2009-04-20 14:54:00,1.59855,1.5988,1.59835,1.5988,93000000.0
2009-04-20 14:55:00,1.5988,1.5995,1.5987,1.5991,133200000.0
2009-04-20 14:56:00,1.5991,1.5996,1.59865,1.59865,134800000.0
2009-04-20 14:57:00,1.59855,1.5993,1.5983,1.59855,135200000.0
2009-04-20 14:58:00,1.59855,1.59855,1.5975,1.59805,179000000.0
2009-04-20 14:59:00,1.59805,1.5985,1.5976,1.5977,196800000.0
2009-04-20 15:00:00,1.5978,1.5984,1.59755,1.59795,143400000.0
2009-04-20 15:01:00,1.5979,1.59845,1.5979,1.59805,88000000.0
2009-04-20 15:02:00,1.59815,1.5984,1.59785,1.59835,87200000.0
2009-04-20 15:03:00,1.59835,1.59845,1.59755,1.59805,128000000.0
2009-04-20 15:04:00,1.59805,1.59805,1.5969,1.5975,179800000.0
2009-04-20 15:05:00,1.59745,1.59745,1.5964,1.5964,158400000.0
2009-04-20 15:06:00,1.59655,1.5972,1.59655,1.5971,152600000.0
2009-04-20 15:07:00,1.5971,1.59725,1.5969,1.59715,173000000.0
2009-04-20 15:08:00,1.5972,1.5975,1.59715,1.59725,156200000.0
2009-04-20 15:09:00,1.5971,1.5975,1.5969,1.5971,203200000.0
2009-04-20 15:10:00,1.5971,1.5973,1.59595,1.5961,201400000.0
2009-04-20 15:11:00,1.596,1.5962,1.59495,1.5952,427200000.0
2009-04-20 15:12:00,1.5952,1.59635,1.5952,1.59625,165200000.0
2009-04-20 15:13:00,1.59625,1.59645,1.59605,1.5962,92400000.0
2009-04-20 15:14:00,1.59635,1.59635,1.595,1.59585,166800000.0
2009-04-20 15:15:00,1.59595,1.5962,1.59485,1.59535,249000000.0
2009-04-20 15:16:00,1.5954,1.5955,1.59395,1.59415,142400000.0
2009-04-20 15:17:00,1.59415,1.59425,1.5933,1.59375,120400000.0
2009-04-20 15:18:00,1.59395,1.594,1.5931,1.5936,118200000.0
2009-04-20 15:19:00,1.59375,1.59405,1.5933,1.59405,166400000.0
2009-04-20 15:20:00,1.59395,1.5948,1.5939,1.5946,115000000.0
2009-04-20 15:21:00,1.5946,1.5947,1.5943,1.5944,48000000.0
2009-04-20 15:22:00,1.59445,1.5948,1.59435,1.5948,54000000.0
2009-04-20 15:23:00,1.59495,1.59555,1.59495,1.5953,91200000.0
2009-04-20 15:24:00,1.59525,1.5955,1.59495,1.5953,87600000.0
2009-04-20 15:25:00,1.5952,1.5954,1.5947,1.5948,124800000.0
2009-04-20 15:26:00,1.5948,1.5958,1.5948,1.5952,179600000.0
2009-04-20 15:27:00,1.5951,1.5957,1.5951,1.5952,107400000.0
2009-04-20 15:28:00,1.59535,1.59555,1.59475,1.59475,122000000.0
2009-04-20 15:29:00,1.5949,1.5958,1.5949,1.5958,242400000.0
2009-04-20 15:30:00,1.5958,1.59585,1.5951,1.5954,136600000.0
2009-04-20 15:31:00,1.5955,1.5961,1.59535,1.5955,121200000.0
2009-04-20 15:32:00,1.5954,1.5961,1.5954,1.59595,93600000.0
2009-04-20 15:33:00,1.59595,1.5961,1.59535,1.5961,145400000.0
2009-04-20 15:34:00,1.5961,1.5962,1.59575,1.5962,166200000.0
2009-04-20 15:35:00,1.5962,1.5967,1.5957,1.5963,266800000.0
2009-04-20 15:36:00,1.5963,1.59695,1.59575,1.596,113400000.0
2009-04-20 15:37:00,1.59595,1.59685,1.59595,1.59655,113600000.0
2009-04-20 15:38:00,1.5965,1.5968,1.5963,1.5963,111200000.0
2009-04-20 15:39:00,1.5963,1.59685,1.5958,1.5967,172600000.0
2009-04-20 15:40:00,1.59675,1.5976,1.5967,1.5972,128000000.0
2009-04-20 15:41:00,1.5972,1.59745,1.59655,1.59685,147800000.0
2009-04-20 15:42:00,1.59695,1.5975,1.59695,1.5973,84800000.0
2009-04-20 15:43:00,1.59745,1.59755,1.59695,1.5971,147800000.0
2009-04-20 15:44:00,1.5972,1.5972,1.5963,1.59645,142200000.0
2009-04-20 15:45:00,1.59655,1.5971,1.59585,1.5963,221800000.0
2009-04-20 15:46:00,1.5964,1.59685,1.5941,1.5942,242600000.0
2009-04-20 15:47:00,1.59415,1.5952,1.5939,1.5946,257000000.0
2009-04-20 15:48:00,1.59485,1.5953,1.59455,1.5951,200400000.0
2009-04-20 15:49:00,1.59495,1.5956,1.59495,1.5953,180200000.0
2009-04-20 15:50:00,1.59535,1.59645,1.59535,1.5958,226400000.0
2009-04-20 15:51:00,1.5958,1.59685,1.59575,1.5963,201800000.0
2009-04-20 15:52:00,1.59635,1.5965,1.59575,1.5958,234000000.0
2009-04-20 15:53:00,1.59575,1.59595,1.5952,1.5958,232200000.0
2009-04-20 15:54:00,1.5958,1.5959,1.59515,1.59535,275200000.0
2009-04-20 15:55:00,1.5955,1.5971,1.59535,1.59705,264400000.0
2009-04-20 15:56:00,1.597,1.5979,1.5966,1.5976,169600000.0
2009-04-20 15:57:00,1.5975,1.59785,1.59685,1.5973,181600000.0
2009-04-20 15:58:00,1.59725,1.5984,1.59725,1.5977,177800000.0
2009-04-20 15:59:00,1.5978,1.5989,1.59765,1.5989,152800000.0
2009-04-20 16:00:00,1.5988,1.5989,1.5975,1.5986,197000000.0
2009-04-20 16:01:00,1.5986,1.5986,1.5968,1.5974,327000000.0
2009-04-20 16:02:00,1.59745,1.59775,1.59705,1.5973,200200000.0
2009-04-20 16:03:00,1.59725,1.599,1.5971,1.59835,243200000.0
2009-04-20 16:04:00,1.5985,1.59885,1.5982,1.5985,203600000.0
2009-04-20 16:05:00,1.5985,1.5986,1.59795,1.5981,185200000.0
2009-04-20 16:06:00,1.59805,1.59875,1.59765,1.59815,192000000.0
2009-04-20 16:07:00,1.5981,1.5988,1.5975,1.5976,195600000.0
2009-04-20 16:08:00,1.598,1.598,1.5971,1.5973,156400000.0
2009-04-20 16:09:00,1.59715,1.5977,1.59685,1.59755,174600000.0
2009-04-20 16:10:00,1.5975,1.59765,1.5962,1.59715,164200000.0
2009-04-20 16:11:00,1.5973,1.59735,1.59585,1.59665,188600000.0
2009-04-20 16:12:00,1.59665,1.59715,1.59605,1.5965,200400000.0
2009-04-20 16:13:00,1.5964,1.59685,1.5958,1.59585,201400000.0
2009-04-20 16:14:00,1.5959,1.59635,1.59535,1.59575,161600000.0
2009-04-20 16:15:00,1.5957,1.59665,1.5956,1.59645,145000000.0
2009-04-20 16:16:00,1.5964,1.59695,1.59565,1.59655,153800000.0
2009-04-20 16:17:00,1.5965,1.5968,1.59575,1.596,163400000.0
2009-04-20 16:18:00,1.59615,1.5971,1.59615,1.59695,142200000.0
2009-04-20 16:19:00,1.597,1.5972,1.5961,1.5962,244400000.0
2009-04-20 16:20:00,1.5962,1.5968,1.5962,1.5966,276000000.0
2009-04-20 16:21:00,1.5966,1.5967,1.5959,1.59645,253800000.0
2009-04-20 16:22:00,1.5965,1.59675,1.5959,1.5959,196400000.0
2009-04-20 16:23:00,1.5963,1.59645,1.59555,1.5959,178800000.0
2009-04-20 16:24:00,1.5959,1.5961,1.59505,1.5957,208200000.0
2009-04-20 16:25:00,1.59575,1.5959,1.595,1.5951,195200000.0
2009-04-20 16:26:00,1.5951,1.59575,1.59505,1.59555,223000000.0
2009-04-20 16:27:00,1.5955,1.5958,1.59495,1.59495,158600000.0
2009-04-20 16:28:00,1.595,1.59545,1.5949,1.59525,205600000.0
2009-04-20 16:29:00,1.5952,1.5956,1.595,1.5955,139600000.0
2009-04-20 16:30:00,1.59545,1.59575,1.5951,1.59565,266600000.0
2009-04-20 16:31:00,1.5957,1.5958,1.5948,1.5949,192000000.0
2009-04-20 16:32:00,1.59495,1.5954,1.5946,1.5953,265000000.0
2009-04-20 16:33:00,1.59535,1.5955,1.5944,1.59465,137800000.0
2009-04-20 16:34:00,1.5945,1.5952,1.59445,1.5948,118800000.0
2009-04-20 16:35:00,1.59475,1.5952,1.5947,1.595,92000000.0
2009-04-20 16:36:00,1.59505,1.5952,1.59445,1.59455,177200000.0
2009-04-20 16:37:00,1.5946,1.5947,1.5938,1.59395,208800000.0
2009-04-20 16:38:00,1.59395,1.5945,1.5933,1.5941,208800000.0
2009-04-20 16:39:00,1.5941,1.59415,1.593,1.59345,98200000.0
2009-04-20 16:40:00,1.59355,1.59395,1.59305,1.5936,120200000.0
2009-04-20 16:41:00,1.5937,1.5937,1.593,1.59335,156600000.0
2009-04-20 16:42:00,1.59325,1.59405,1.5932,1.59395,326600000.0
2009-04-20 16:43:00,1.594,1.59445,1.59385,1.5943,111200000.0
2009-04-20 16:44:00,1.5943,1.5946,1.5942,1.59445,68600000.0
2009-04-20 16:45:00,1.5945,1.59575,1.59335,1.59395,233200000.0
2009-04-20 16:46:00,1.594,1.5947,1.594,1.5944,136400000.0
2009-04-20 16:47:00,1.5944,1.5945,1.5941,1.59445,118000000.0
2009-04-20 16:48:00,1.5945,1.5949,1.5944,1.59475,109600000.0
2009-04-20 16:49:00,1.59475,1.5951,1.5945,1.5947,114800000.0
2009-04-20 16:50:00,1.5949,1.5953,1.59485,1.5953,86400000.0
2009-04-20 16:51:00,1.59525,1.59525,1.5945,1.5945,104800000.0
2009-04-20 16:52:00,1.59465,1.59505,1.59415,1.5943,119600000.0
2009-04-20 16:53:00,1.5943,1.5946,1.594,1.594,147200000.0
2009-04-20 16:54:00,1.594,1.5948,1.59385,1.59385,160000000.0
2009-04-20 16:55:00,1.5938,1.59415,1.59345,1.59355,99400000.0
2009-04-20 16:56:00,1.5935,1.594,1.5935,1.5937,209600000.0
2009-04-20 16:57:00,1.5937,1.5942,1.5937,1.594,110400000.0
2009-04-20 16:58:00,1.59405,1.59445,1.59375,1.5942,89200000.0
2009-04-20 16:59:00,1.5942,1.59455,1.59395,1.59455,103200000.0
2009-04-20 17:00:00,1.59425,1.5947,1.5941,1.5943,130400000.0
2009-04-20 17:01:00,1.5943,1.5945,1.5941,1.5942,107000000.0
2009-04-20 17:02:00,1.5941,1.5946,1.59405,1.59415,152200000.0
2009-04-20 17:03:00,1.59425,1.59475,1.5938,1.5946,146200000.0
2009-04-20 17:04:00,1.5945,1.595,1.59435,1.59485,141000000.0
2009-04-20 17:05:00,1.5948,1.59495,1.5945,1.5948,135600000.0
2009-04-20 17:06:00,1.59485,1.5957,1.59465,1.5956,137800000.0
2009-04-20 17:07:00,1.59585,1.59645,1.5953,1.59625,139600000.0
2009-04-20 17:08:00,1.5963,1.5963,1.5954,1.5957,111600000.0
2009-04-20 17:09:00,1.5958,1.59585,1.5946,1.5949,201600000.0
2009-04-20 17:10:00,1.5949,1.59545,1.59465,1.59545,115400000.0
2009-04-20 17:11:00,1.5954,1.5958,1.59505,1.59575,90800000.0
2009-04-20 17:12:00,1.5958,1.5965,1.5955,1.5962,162200000.0
2009-04-20 17:13:00,1.59625,1.59665,1.5961,1.5966,158400000.0
2009-04-20 17:14:00,1.59625,1.59645,1.5959,1.5962,122400000.0
2009-04-20 17:15:00,1.59625,1.59635,1.59495,1.59515,157800000.0
2009-04-20 17:16:00,1.59495,1.59505,1.59455,1.5949,107000000.0
2009-04-20 17:17:00,1.59495,1.59495,1.5942,1.59425,138600000.0
2009-04-20 17:18:00,1.59425,1.5946,1.5941,1.5945,47400000.0
2009-04-20 17:19:00,1.59455,1.59485,1.5943,1.59445,154800000.0
2009-04-20 17:20:00,1.5945,1.5946,1.59425,1.59455,69400000.0
2009-04-20 17:21:00,1.59455,1.5947,1.59445,1.59465,69600000.0
2009-04-20 17:22:00,1.59465,1.59465,1.5935,1.5935,167000000.0
2009-04-20 17:23:00,1.59365,1.5937,1.59325,1.59355,111600000.0
2009-04-20 17:24:00,1.59345,1.59365,1.5932,1.5934,102200000.0
2009-04-20 17:25:00,1.5935,1.5942,1.59345,1.5942,57800000.0
2009-04-20 17:26:00,1.5942,1.5942,1.5936,1.5941,135800000.0
2009-04-20 17:27:00,1.59385,1.5939,1.5931,1.59315,151000000.0
2009-04-20 17:28:00,1.59335,1.59385,1.59255,1.59315,221000000.0
2009-04-20 17:29:00,1.59315,1.5935,1.59315,1.59335,59800000.0
2009-04-20 17:30:00,1.5933,1.59345,1.59255,1.59285,84800000.0
2009-04-20 17:31:00,1.59285,1.59285,1.59195,1.5924,118600000.0
2009-04-20 17:32:00,1.5924,1.5928,1.5922,1.5925,110800000.0
2009-04-20 17:33:00,1.59255,1.5933,1.5921,1.59255,177800000.0
2009-04-20 17:34:00,1.5927,1.5929,1.59195,1.59265,173000000.0
2009-04-20 17:35:00,1.59265,1.5936,1.5926,1.59355,155800000.0
2009-04-20 17:36:00,1.5936,1.5939,1.59355,1.5939,88400000.0
2009-04-20 17:37:00,1.594,1.59425,1.5936,1.5937,79400000.0
2009-04-20 17:38:00,1.5935,1.5936,1.59305,1.5932,102600000.0
2009-04-20 17:39:00,1.5932,1.5937,1.59295,1.5937,91600000.0
2009-04-20 17:40:00,1.5936,1.59375,1.5919,1.592,140800000.0
2009-04-20 17:41:00,1.59235,1.5928,1.59235,1.59275,120200000.0
2009-04-20 17:42:00,1.59285,1.5931,1.59215,1.59235,163200000.0
2009-04-20 17:43:00,1.5925,1.59295,1.59215,1.59295,142400000.0
2009-04-20 17:44:00,1.59295,1.5932,1.5927,1.5927,168400000.0
2009-04-20 17:45:00,1.5927,1.5931,1.592,1.5924,137200000.0
2009-04-20 17:46:00,1.59255,1.5927,1.59225,1.5925,116800000.0
2009-04-20 17:47:00,1.5925,1.59255,1.59205,1.5921,95800000.0
2009-04-20 17:48:00,1.5921,1.59275,1.59185,1.59265,88200000.0
2009-04-20 17:49:00,1.5926,1.5926,1.59205,1.5925,100600000.0
2009-04-20 17:50:00,1.5925,1.5929,1.5923,1.59285,80000000.0
2009-04-20 17:51:00,1.5928,1.59295,1.5922,1.5922,78400000.0
2009-04-20 17:52:00,1.59225,1.59245,1.592,1.59235,110400000.0
2009-04-20 17:53:00,1.59235,1.59255,1.59235,1.5925,68800000.0
2009-04-20 17:54:00,1.59255,1.59255,1.5921,1.5924,77400000.0
2009-04-20 17:55:00,1.5924,1.59255,1.59225,1.59245,51000000.0
2009-04-20 17:56:00,1.5925,1.5926,1.59225,1.5926,36800000.0
2009-04-20 17:57:00,1.59255,1.59265,1.5924,1.5926,63400000.0
2009-04-20 17:58:00,1.5926,1.5928,1.5924,1.5928,100800000.0
2009-04-20 17:59:00,1.5928,1.59285,1.59165,1.59175,145800000.0
2009-04-20 18:00:00,1.5918,1.5922,1.5918,1.592,95000000.0
2009-04-20 18:01:00,1.59205,1.59265,1.59205,1.5926,87000000.0
2009-04-20 18:02:00,1.59275,1.5929,1.5926,1.5928,48200000.0
2009-04-20 18:03:00,1.5928,1.59295,1.59255,1.59255,61400000.0
2009-04-20 18:04:00,1.59255,1.5931,1.5923,1.59285,112800000.0
2009-04-20 18:05:00,1.5929,1.59315,1.5925,1.59315,115200000.0
2009-04-20 18:06:00,1.59305,1.5935,1.59305,1.5934,123600000.0
2009-04-20 18:07:00,1.5933,1.5935,1.59205,1.59215,141200000.0
2009-04-20 18:08:00,1.59215,1.59225,1.59135,1.5915,98000000.0
2009-04-20 18:09:00,1.5915,1.5917,1.5913,1.59135,81600000.0
2009-04-20 18:10:00,1.59135,1.593,1.59135,1.59295,167400000.0
2009-04-20 18:11:00,1.593,1.59325,1.5929,1.5932,109800000.0
2009-04-20 18:12:00,1.59325,1.59405,1.59315,1.59395,94400000.0
2009-04-20 18:13:00,1.5939,1.5942,1.59385,1.594,53200000.0
2009-04-20 18:14:00,1.594,1.5947,1.594,1.5947,93400000.0
2009-04-20 18:15:00,1.5946,1.5948,1.59425,1.59445,96000000.0
2009-04-20 18:16:00,1.59435,1.59475,1.59435,1.59435,50400000.0
2009-04-20 18:17:00,1.59435,1.5944,1.5939,1.594,78600000.0
2009-04-20 18:18:00,1.59395,1.5942,1.5938,1.59395,34600000.0
2009-04-20 18:19:00,1.594,1.5943,1.59375,1.59405,98800000.0
2009-04-20 18:20:00,1.594,1.5946,1.5939,1.5946,94600000.0
2009-04-20 18:21:00,1.59455,1.5946,1.59435,1.5944,33600000.0
2009-04-20 18:22:00,1.59435,1.5947,1.59435,1.59465,38200000.0
2009-04-20 18:23:00,1.59455,1.59455,1.59405,1.59405,109400000.0
2009-04-20 18:24:00,1.59415,1.5944,1.5941,1.59435,74800000.0
2009-04-20 18:25:00,1.5945,1.5945,1.59425,1.5944,70400000.0
2009-04-20 18:26:00,1.5944,1.5946,1.5944,1.5944,39400000.0
2009-04-20 18:27:00,1.59445,1.59445,1.5941,1.59415,21200000.0
2009-04-20 18:28:00,1.5942,1.5944,1.59415,1.59425,22400000.0
2009-04-20 18:29:00,1.59435,1.59475,1.59435,1.5945,86200000.0
2009-04-20 18:30:00,1.5945,1.59475,1.59445,1.59475,62000000.0
2009-04-20 18:31:00,1.5947,1.59475,1.5941,1.5943,61200000.0
2009-04-20 18:32:00,1.5943,1.59485,1.5943,1.59485,75200000.0
2009-04-20 18:33:00,1.59485,1.59515,1.5947,1.59495,91600000.0
2009-04-20 18:34:00,1.59485,1.5952,1.5945,1.5951,122400000.0
2009-04-20 18:35:00,1.5951,1.59545,1.59495,1.59545,77400000.0
2009-04-20 18:36:00,1.59535,1.59565,1.59525,1.59565,24800000.0
2009-04-20 18:37:00,1.5956,1.59565,1.59525,1.5954,123000000.0
2009-04-20 18:38:00,1.59555,1.5957,1.59555,1.59555,23800000.0
2009-04-20 18:39:00,1.5955,1.59555,1.59535,1.5955,16000000.0
2009-04-20 18:40:00,1.5956,1.5958,1.5956,1.59565,39600000.0
2009-04-20 18:41:00,1.59565,1.5961,1.59565,1.59585,31800000.0
2009-04-20 18:42:00,1.59585,1.59595,1.5955,1.5955,73600000.0
2009-04-20 18:43:00,1.59555,1.59595,1.59525,1.5953,75400000.0
2009-04-20 18:44:00,1.59525,1.59535,1.59525,1.59535,68800000.0
2009-04-20 18:45:00,1.5954,1.59565,1.5952,1.5954,92400000.0
2009-04-20 18:46:00,1.5954,1.59555,1.5951,1.59515,40200000.0
2009-04-20 18:47:00,1.59505,1.5954,1.595,1.59535,133200000.0
2009-04-20 18:48:00,1.5953,1.5956,1.5951,1.59555,53800000.0
2009-04-20 18:49:00,1.59555,1.5959,1.59555,1.5959,28800000.0
2009-04-20 18:50:00,1.5958,1.59605,1.59565,1.5959,66000000.0
2009-04-20 18:51:00,1.596,1.5961,1.5959,1.5961,27200000.0
2009-04-20 18:52:00,1.59615,1.5967,1.59605,1.59665,26800000.0
2009-04-20 18:53:00,1.59655,1.59655,1.5963,1.5964,32000000.0
2009-04-20 18:54:00,1.5964,1.5965,1.59615,1.5963,35200000.0
2009-04-20 18:55:00,1.59635,1.59645,1.5962,1.5964,36800000.0
2009-04-20 18:56:00,1.59635,1.59645,1.59625,1.59625,22000000.0
2009-04-20 18:57:00,1.59635,1.5964,1.59625,1.59635,25200000.0
2009-04-20 18:58:00,1.5962,1.5963,1.59585,1.5963,152200000.0
2009-04-20 18:59:00,1.5963,1.59665,1.59605,1.5965,111200000.0
2009-04-20 19:00:00,1.5966,1.5968,1.59645,1.59645,86400000.0
2009-04-20 19:01:00,1.59635,1.59675,1.5963,1.59655,31600000.0
2009-04-20 19:02:00,1.59655,1.59655,1.5955,1.5955,119200000.0
2009-04-20 19:03:00,1.5955,1.5956,1.595,1.5954,71800000.0
2009-04-20 19:04:00,1.59535,1.5956,1.5952,1.5954,94000000.0
2009-04-20 19:05:00,1.5953,1.5958,1.5953,1.59565,118800000.0
2009-04-20 19:06:00,1.59565,1.59585,1.59545,1.59545,75200000.0
2009-04-20 19:07:00,1.59555,1.5957,1.5953,1.59545,60800000.0
2009-04-20 19:08:00,1.59545,1.59545,1.5953,1.5953,22400000.0
2009-04-20 19:09:00,1.5953,1.5956,1.59515,1.59555,170800000.0
2009-04-20 19:10:00,1.59555,1.5958,1.5954,1.59555,90400000.0
2009-04-20 19:11:00,1.5956,1.59585,1.5956,1.59575,59000000.0
2009-04-20 19:12:00,1.5958,1.59585,1.59565,1.5957,33600000.0
2009-04-20 19:13:00,1.59575,1.59575,1.59505,1.59535,120200000.0
2009-04-20 19:14:00,1.59535,1.5954,1.59505,1.59525,113800000.0
2009-04-20 19:15:00,1.5953,1.5955,1.5949,1.5953,86400000.0
2009-04-20 19:16:00,1.59535,1.5959,1.59535,1.59555,89600000.0
2009-04-20 19:17:00,1.59555,1.5966,1.59555,1.59635,274200000.0
2009-04-20 19:18:00,1.59635,1.5965,1.5963,1.5963,47600000.0
2009-04-20 19:19:00,1.5963,1.5964,1.596,1.59615,161200000.0
2009-04-20 19:20:00,1.5962,1.5963,1.59575,1.59615,97600000.0
2009-04-20 19:21:00,1.5962,1.5967,1.59595,1.59655,115400000.0
2009-04-20 19:22:00,1.5966,1.5966,1.5957,1.59625,146200000.0
2009-04-20 19:23:00,1.5963,1.59665,1.59615,1.59655,85200000.0
2009-04-20 19:24:00,1.5965,1.5966,1.59585,1.59615,164600000.0
2009-04-20 19:25:00,1.5962,1.59685,1.596,1.59675,84200000.0
2009-04-20 19:26:00,1.59675,1.5974,1.59675,1.59715,210600000.0
2009-04-20 19:27:00,1.5974,1.5975,1.5969,1.5971,102400000.0
2009-04-20 19:28:00,1.5971,1.5971,1.59645,1.5967,73200000.0
2009-04-20 19:29:00,1.5967,1.59715,1.5965,1.5967,80400000.0
2009-04-20 19:30:00,1.5969,1.597,1.5963,1.5964,140400000.0
2009-04-20 19:31:00,1.5964,1.5964,1.59595,1.59605,78000000.0
2009-04-20 19:32:00,1.5961,1.59645,1.59605,1.59635,65400000.0
2009-04-20 19:33:00,1.59645,1.5967,1.59615,1.59615,76800000.0
2009-04-20 19:34:00,1.5963,1.5965,1.59595,1.5963,80400000.0
2009-04-20 19:35:00,1.5964,1.5965,1.596,1.59625,64800000.0
2009-04-20 19:36:00,1.5963,1.59645,1.5962,1.59645,48000000.0
2009-04-20 19:37:00,1.59635,1.59655,1.5962,1.59645,92600000.0
2009-04-20 19:38:00,1.5965,1.5967,1.59645,1.5966,27200000.0
2009-04-20 19:39:00,1.59655,1.59655,1.59645,1.59645,55000000.0
2009-04-20 19:40:00,1.59655,1.59655,1.59555,1.596,164400000.0
2009-04-20 19:41:00,1.596,1.59625,1.59565,1.596,119800000.0
2009-04-20 19:42:00,1.5961,1.5961,1.5955,1.5956,66800000.0
2009-04-20 19:43:00,1.59565,1.59585,1.59555,1.59575,31800000.0
2009-04-20 19:44:00,1.5957,1.59575,1.59535,1.5955,31400000.0
2009-04-20 19:45:00,1.59525,1.59565,1.59525,1.59555,56000000.0
2009-04-20 19:46:00,1.59565,1.59575,1.59515,1.5956,110200000.0
2009-04-20 19:47:00,1.5956,1.59575,1.59525,1.59535,56000000.0
2009-04-20 19:48:00,1.5955,1.5957,1.5954,1.59545,99600000.0
2009-04-20 19:49:00,1.5955,1.59555,1.59515,1.59545,121800000.0
2009-04-20 19:50:00,1.5953,1.5953,1.59465,1.59505,61400000.0
2009-04-20 19:51:00,1.59495,1.5959,1.59495,1.5959,74000000.0
2009-04-20 19:52:00,1.596,1.59625,1.59585,1.5959,38200000.0
2009-04-20 19:53:00,1.5959,1.5962,1.59585,1.59595,58200000.0
2009-04-20 19:54:00,1.59595,1.59595,1.5955,1.59575,83400000.0
2009-04-20 19:55:00,1.5957,1.59595,1.59565,1.5957,70400000.0
2009-04-20 19:56:00,1.5956,1.59595,1.5956,1.5957,99000000.0
2009-04-20 19:57:00,1.5957,1.5961,1.59545,1.5961,84200000.0
2009-04-20 19:58:00,1.59615,1.5964,1.5961,1.5964,24000000.0
2009-04-20 19:59:00,1.59625,1.5968,1.59625,1.59675,44800000.0
2009-04-20 20:00:00,1.5967,1.59695,1.59665,1.59695,65600000.0
2009-04-20 20:01:00,1.59685,1.597,1.5967,1.59685,73600000.0
2009-04-20 20:02:00,1.597,1.5973,1.59675,1.5968,112000000.0
2009-04-20 20:03:00,1.5968,1.5968,1.5967,1.5968,24000000.0
2009-04-20 20:04:00,1.59675,1.5971,1.596,1.59695,129000000.0
2009-04-20 20:05:00,1.59675,1.5973,1.59655,1.5971,109000000.0
2009-04-20 20:06:00,1.597,1.59705,1.59685,1.597,48000000.0
2009-04-20 20:07:00,1.59705,1.59705,1.59675,1.597,46600000.0
2009-04-20 20:08:00,1.59695,1.597,1.5966,1.59695,40200000.0
2009-04-20 20:09:00,1.5971,1.5971,1.59615,1.5965,109200000.0
2009-04-20 20:10:00,1.59645,1.5973,1.59625,1.59705,107800000.0
2009-04-20 20:11:00,1.5971,1.5972,1.597,1.5972,41200000.0
2009-04-20 20:12:00,1.5972,1.5972,1.59685,1.59715,49100000.0
2009-04-20 20:13:00,1.59715,1.5972,1.59645,1.59665,73400000.0
2009-04-20 20:14:00,1.59665,1.59675,1.5966,1.5967,38400000.0
2009-04-20 20:15:00,1.5967,1.59675,1.59635,1.59655,91000000.0
2009-04-20 20:16:00,1.59645,1.59655,1.5961,1.5961,57000000.0
2009-04-20 20:17:00,1.596,1.59615,1.59595,1.5961,68800000.0
2009-04-20 20:18:00,1.59625,1.5965,1.59605,1.5965,74800000.0
2009-04-20 20:19:00,1.5965,1.5966,1.5964,1.59645,43200000.0
2009-04-20 20:20:00,1.5965,1.5966,1.5964,1.5965,56000000.0
2009-04-20 20:21:00,1.5965,1.59665,1.5964,1.59655,49600000.0
2009-04-20 20:22:00,1.59655,1.5967,1.59645,1.59655,46400000.0
2009-04-20 20:23:00,1.5966,1.597,1.59655,1.59695,68800000.0
2009-04-20 20:24:00,1.5969,1.59705,1.5968,1.59705,53200000.0
2009-04-20 20:25:00,1.59705,1.59705,1.5968,1.5969,65000000.0
2009-04-20 20:26:00,1.59685,1.59705,1.59685,1.59695,43200000.0
2009-04-20 20:27:00,1.597,1.59735,1.597,1.59715,33600000.0
2009-04-20 20:28:00,1.59705,1.59735,1.59705,1.5973,40800000.0
2009-04-20 20:29:00,1.5973,1.5976,1.59725,1.59745,89800000.0
2009-04-20 20:30:00,1.5976,1.59805,1.5975,1.5975,198800000.0
2009-04-20 20:31:00,1.59765,1.5979,1.59745,1.5977,44800000.0
2009-04-20 20:32:00,1.59765,1.59815,1.5976,1.59815,107200000.0
2009-04-20 20:33:00,1.5981,1.5981,1.59785,1.59785,77200000.0
2009-04-20 20:34:00,1.59785,1.598,1.59765,1.59785,84000000.0
2009-04-20 20:35:00,1.59795,1.598,1.59775,1.59785,41000000.0
2009-04-20 20:36:00,1.5978,1.5982,1.5976,1.5981,48200000.0
2009-04-20 20:37:00,1.598,1.59815,1.5979,1.59805,56000000.0
2009-04-20 20:38:00,1.598,1.59835,1.59785,1.59835,73000000.0
2009-04-20 20:39:00,1.5981,1.59835,1.5981,1.5982,62000000.0
2009-04-20 20:40:00,1.5982,1.59835,1.5979,1.59795,57400000.0
2009-04-20 20:41:00,1.59805,1.5985,1.5977,1.59775,117400000.0
2009-04-20 20:42:00,1.5977,1.59815,1.5977,1.59795,56600000.0
2009-04-20 20:43:00,1.5979,1.5981,1.59725,1.5975,117400000.0
2009-04-20 20:44:00,1.5976,1.59795,1.59745,1.59775,115800000.0
2009-04-20 20:45:00,1.59775,1.59805,1.59745,1.5975,98200000.0
2009-04-20 20:46:00,1.5975,1.5978,1.59745,1.5976,97600000.0
2009-04-20 20:47:00,1.59745,1.598,1.59735,1.598,91200000.0
2009-04-20 20:48:00,1.5977,1.59795,1.5977,1.59775,65000000.0
2009-04-20 20:49:00,1.59775,1.598,1.5977,1.59795,46600000.0
2009-04-20 20:50:00,1.5979,1.5982,1.5978,1.598,158000000.0
2009-04-20 20:51:00,1.59805,1.59825,1.59795,1.59805,65000000.0
2009-04-20 20:52:00,1.59805,1.59805,1.5978,1.5978,90000000.0
2009-04-20 20:53:00,1.5978,1.598,1.59775,1.5978,53600000.0
2009-04-20 20:54:00,1.59775,1.59795,1.5976,1.59775,43600000.0
2009-04-20 20:55:00,1.5978,1.5984,1.5978,1.59805,100800000.0
2009-04-20 20:56:00,1.5981,1.5987,1.5979,1.5986,168800000.0
2009-04-20 20:57:00,1.59855,1.5989,1.59855,1.59865,67400000.0
2009-04-20 20:58:00,1.59875,1.5993,1.5987,1.5993,42200000.0
2009-04-20 20:59:00,1.59915,1.5995,1.59905,1.5992,103200000.0
2009-04-20 21:00:00,1.59935,1.5995,1.59875,1.5995,124600000.0
2009-04-20 21:01:00,1.5996,1.5996,1.5988,1.5988,96000000.0
2009-04-20 21:02:00,1.5988,1.599,1.59855,1.59895,52000000.0
2009-04-20 21:03:00,1.59885,1.5991,1.5987,1.59885,65000000.0
2009-04-20 21:04:00,1.5988,1.59965,1.5987,1.59915,110400000.0
2009-04-20 21:05:00,1.5992,1.59925,1.59905,1.5991,24000000.0
2009-04-20 21:06:00,1.5991,1.5995,1.599,1.59945,46400000.0
2009-04-20 21:07:00,1.59945,1.5995,1.59935,1.59945,33600000.0
2009-04-20 21:08:00,1.5992,1.59945,1.5991,1.59915,84000000.0
2009-04-20 21:09:00,1.5992,1.5995,1.5991,1.5992,93600000.0
2009-04-20 21:10:00,1.5992,1.5992,1.599,1.59915,68200000.0
2009-04-20 21:11:00,1.5992,1.5992,1.5991,1.59915,59200000.0
2009-04-20 21:12:00,1.59915,1.5992,1.59905,1.5992,106400000.0
2009-04-20 21:13:00,1.5992,1.59985,1.59905,1.5996,133000000.0
2009-04-20 21:14:00,1.5996,1.60015,1.5996,1.6001,119400000.0
2009-04-20 21:15:00,1.60015,1.6005,1.60005,1.60015,131600000.0
2009-04-20 21:16:00,1.6002,1.60035,1.6002,1.60035,8000000.0
2009-04-20 21:17:00,1.6004,1.6005,1.60025,1.60035,49600000.0
2009-04-20 21:18:00,1.60025,1.60035,1.60005,1.60035,58800000.0
2009-04-20 21:19:00,1.6006,1.60115,1.60025,1.60115,102600000.0
2009-04-20 21:20:00,1.6011,1.6016,1.6009,1.60145,146200000.0
2009-04-20 21:21:00,1.6013,1.60155,1.6009,1.6013,151800000.0
2009-04-20 21:22:00,1.60135,1.60135,1.60065,1.6009,187200000.0
2009-04-20 21:23:00,1.60085,1.60095,1.6005,1.6005,57200000.0
2009-04-20 21:24:00,1.60015,1.60035,1.5999,1.59995,32600000.0
2009-04-20 21:25:00,1.59995,1.60005,1.59975,1.6,72800000.0
2009-04-20 21:26:00,1.59985,1.6004,1.59965,1.60035,103600000.0
2009-04-20 21:27:00,1.6004,1.6005,1.5998,1.59995,109400000.0
2009-04-20 21:28:00,1.6,1.60005,1.5996,1.5996,87000000.0
2009-04-20 21:29:00,1.5996,1.5998,1.59955,1.5997,44400000.0
2009-04-20 21:30:00,1.5997,1.5997,1.59895,1.59895,66400000.0
2009-04-20 21:31:00,1.599,1.5993,1.59895,1.59925,91200000.0
2009-04-20 21:32:00,1.59925,1.59935,1.5984,1.5984,130200000.0
2009-04-20 21:33:00,1.5985,1.5985,1.59815,1.59825,38400000.0
2009-04-20 21:34:00,1.59815,1.5986,1.59815,1.59855,65800000.0
2009-04-20 21:35:00,1.5985,1.5987,1.59835,1.59835,66800000.0
2009-04-20 21:36:00,1.59845,1.59865,1.59845,1.5986,11600000.0
2009-04-20 21:37:00,1.59865,1.59875,1.5984,1.59865,73800000.0
2009-04-20 21:38:00,1.5985,1.59895,1.5985,1.59895,49400000.0
2009-04-20 21:39:00,1.599,1.59935,1.599,1.5991,139400000.0
2009-04-20 21:40:00,1.5992,1.59925,1.5985,1.5985,75600000.0
2009-04-20 21:41:00,1.59865,1.5988,1.5982,1.59825,60000000.0
2009-04-20 21:42:00,1.5982,1.59865,1.5977,1.59775,65400000.0
2009-04-20 21:43:00,1.59755,1.59825,1.5975,1.59825,75000000.0
2009-04-20 21:44:00,1.5984,1.5987,1.5984,1.59855,32000000.0
2009-04-20 21:45:00,1.5986,1.5986,1.59845,1.59845,35200000.0
2009-04-20 21:46:00,1.5985,1.5992,1.5985,1.5992,99200000.0
2009-04-20 21:47:00,1.59935,1.5994,1.59915,1.5994,16000000.0
2009-04-20 21:48:00,1.5994,1.5996,1.59915,1.59935,59200000.0
2009-04-20 21:49:00,1.5995,1.5997,1.5993,1.59965,51200000.0
2009-04-20 21:50:00,1.5997,1.6002,1.5997,1.59995,86600000.0
2009-04-20 21:51:00,1.59995,1.60055,1.59955,1.5998,129200000.0
2009-04-20 21:52:00,1.5999,1.6002,1.5999,1.6,79400000.0
2009-04-20 21:53:00,1.6,1.6007,1.6,1.6005,186200000.0
2009-04-20 21:54:00,1.6005,1.60095,1.6003,1.60095,42800000.0
2009-04-20 21:55:00,1.60095,1.601,1.60045,1.6009,71400000.0
2009-04-20 21:56:00,1.60085,1.601,1.6005,1.6005,52000000.0
2009-04-20 21:57:00,1.6005,1.601,1.6005,1.60085,28400000.0
2009-04-20 21:58:00,1.60075,1.6008,1.60055,1.6006,36800000.0
2009-04-20 21:59:00,1.60065,1.6009,1.6003,1.6003,61600000.0
2009-04-20 22:00:00,1.60035,1.6006,1.5998,1.59995,67400000.0
2009-04-20 22:01:00,1.5998,1.60005,1.5998,1.5999,19200000.0
2009-04-20 22:02:00,1.5999,1.6003,1.5999,1.60015,30400000.0
2009-04-20 22:03:00,1.60015,1.6004,1.59995,1.6004,45600000.0
2009-04-20 22:04:00,1.60035,1.60045,1.60015,1.60025,59800000.0
2009-04-20 22:05:00,1.6003,1.6005,1.60025,1.6005,37000000.0
2009-04-20 22:06:00,1.6005,1.60075,1.6004,1.60065,27200000.0
2009-04-20 22:07:00,1.6008,1.6008,1.6003,1.6006,39000000.0
2009-04-20 22:08:00,1.6006,1.6009,1.6005,1.6008,46400000.0
2009-04-20 22:09:00,1.6007,1.60095,1.6006,1.60095,54000000.0
2009-04-20 22:10:00,1.60095,1.60125,1.60085,1.6009,32200000.0
2009-04-20 22:11:00,1.6013,1.60145,1.6007,1.6011,62800000.0
2009-04-20 22:12:00,1.6011,1.6011,1.60075,1.60095,32000000.0
2009-04-20 22:13:00,1.601,1.60115,1.60075,1.60115,30600000.0
2009-04-20 22:14:00,1.60085,1.6009,1.60075,1.60075,25200000.0
2009-04-20 22:15:00,1.60075,1.60085,1.60075,1.60075,11200000.0
2009-04-20 22:16:00,1.60065,1.6009,1.6006,1.60075,67400000.0
2009-04-20 22:17:00,1.60085,1.60085,1.60085,1.60085,4800000.0
2009-04-20 22:18:00,1.60075,1.6011,1.60075,1.6011,14400000.0
2009-04-20 22:19:00,1.6011,1.6011,1.6005,1.6005,49600000.0
2009-04-20 22:20:00,1.60075,1.60075,1.60045,1.60045,28800000.0
2009-04-20 22:21:00,1.60045,1.60065,1.60045,1.6006,8000000.0
2009-04-20 22:22:00,1.6006,1.6009,1.6003,1.60075,28000000.0
2009-04-20 22:23:00,1.60075,1.6009,1.6007,1.6007,46400000.0
2009-04-20 22:24:00,1.6008,1.6009,1.60035,1.60045,38600000.0
2009-04-20 22:25:00,1.60045,1.60055,1.60045,1.60055,8000000.0
2009-04-20 22:26:00,1.60065,1.60085,1.60055,1.6008,40000000.0
2009-04-20 22:27:00,1.6009,1.6009,1.60075,1.60085,8000000.0
2009-04-20 22:28:00,1.60085,1.60085,1.6008,1.6008,3200000.0
2009-04-20 22:29:00,1.60095,1.60095,1.6005,1.6005,3200000.0
2009-04-20 22:30:00,1.60065,1.60085,1.60065,1.60085,46400000.0
2009-04-20 22:31:00,1.60095,1.60095,1.6008,1.60085,20800000.0
2009-04-20 22:32:00,1.60075,1.6009,1.60025,1.60045,42400000.0
2009-04-20 22:33:00,1.60045,1.60055,1.6002,1.6004,31200000.0
2009-04-20 22:34:00,1.6004,1.60065,1.6004,1.60065,19200000.0
2009-04-20 22:35:00,1.6007,1.6011,1.60065,1.601,36800000.0
2009-04-20 22:36:00,1.60105,1.6018,1.60085,1.60135,48200000.0
2009-04-20 22:37:00,1.60145,1.60145,1.6007,1.601,56200000.0
2009-04-20 22:38:00,1.60065,1.60095,1.60015,1.6009,53000000.0
2009-04-20 22:39:00,1.6009,1.6011,1.6008,1.601,32800000.0
2009-04-20 22:40:00,1.6011,1.60125,1.6003,1.60065,36600000.0
2009-04-20 22:41:00,1.60055,1.60085,1.60055,1.60075,43800000.0
2009-04-20 22:42:00,1.60085,1.6009,1.60085,1.60085,4800000.0
2009-04-20 22:43:00,1.60075,1.60095,1.60065,1.6008,22000000.0
2009-04-20 22:44:00,1.6009,1.60105,1.60075,1.6008,21000000.0
2009-04-20 22:45:00,1.60085,1.6009,1.60065,1.6009,11200000.0
2009-04-20 22:46:00,1.6008,1.601,1.60075,1.6009,26200000.0
2009-04-20 22:47:00,1.60095,1.60095,1.6004,1.6004,22000000.0
2009-04-20 22:48:00,1.6004,1.60095,1.6004,1.6004,39000000.0
2009-04-20 22:49:00,1.6006,1.6009,1.6006,1.60075,33200000.0
2009-04-20 22:50:00,1.6009,1.6012,1.60075,1.60115,26400000.0
2009-04-20 22:51:00,1.6012,1.6015,1.60085,1.601,43200000.0
2009-04-20 22:52:00,1.6011,1.60125,1.6009,1.601,51400000.0
2009-04-20 22:53:00,1.601,1.60185,1.6008,1.60175,35400000.0
2009-04-20 22:54:00,1.6015,1.60165,1.60085,1.60165,60200000.0
2009-04-20 22:55:00,1.6014,1.6014,1.60085,1.60085,4600000.0
2009-04-20 22:56:00,1.60085,1.60085,1.60055,1.60055,17000000.0
2009-04-20 22:57:00,1.6006,1.60075,1.6005,1.6005,29800000.0
2009-04-20 22:58:00,1.60045,1.6006,1.60045,1.60045,13600000.0
2009-04-20 22:59:00,1.6005,1.601,1.60045,1.6006,70400000.0
2009-04-20 23:00:00,1.60028,1.60028,1.59998,1.60016,20800000.0
2009-04-20 23:01:00,1.60013,1.60018,1.5999,1.60014,20800000.0
2009-04-20 23:02:00,1.6002,1.60075,1.6002,1.60075,20800000.0
2009-04-20 23:03:00,1.60085,1.601,1.6007,1.601,19200000.0
2009-04-20 23:04:00,1.601,1.601,1.6,1.6007,27200000.0
2009-04-20 23:05:00,1.60065,1.60075,1.6004,1.6004,5600000.0
2009-04-20 23:06:00,1.6005,1.6005,1.6005,1.6005,3600000.0
2009-04-20 23:07:00,1.60035,1.6005,1.60035,1.60035,7200000.0
2009-04-20 23:08:00,1.6003,1.60045,1.6003,1.60045,6400000.0
2009-04-20 23:09:00,1.60045,1.60045,1.60045,1.60045,1200000.0
2009-04-20 23:10:00,1.6002,1.60075,1.6002,1.60075,12400000.0
2009-04-20 23:11:00,1.6007,1.6011,1.6001,1.60025,37600000.0
2009-04-20 23:12:00,1.6,1.6005,1.6,1.60045,21200000.0
2009-04-20 23:13:00,1.60055,1.60055,1.60055,1.60055,1600000.0
2009-04-20 23:14:00,1.60055,1.60055,1.60055,1.60055,1600000.0
2009-04-20 23:15:00,1.6007,1.60075,1.6003,1.60055,23800000.0
2009-04-20 23:16:00,1.60055,1.6006,1.60045,1.60045,12800000.0
2009-04-20 23:17:00,1.60045,1.60085,1.6004,1.60085,18000000.0
2009-04-20 23:18:00,1.60095,1.60095,1.60035,1.60035,10400000.0
2009-04-20 23:19:00,1.6004,1.60045,1.6004,1.6004,12000000.0
2009-04-20 23:20:00,1.6003,1.60035,1.6002,1.6003,13000000.0
2009-04-20 23:21:00,1.60025,1.60045,1.60025,1.60045,9400000.0
2009-04-20 23:22:00,1.60045,1.60045,1.5998,1.5998,6400000.0
2009-04-20 23:23:00,1.6,1.6,1.5999,1.5999,4600000.0
2009-04-20 23:24:00,1.59985,1.60005,1.59975,1.59995,34600000.0
2009-04-20 23:25:00,1.6,1.6,1.59965,1.59965,6000000.0
2009-04-20 23:26:00,1.59954,1.59954,1.59944,1.59947,2400000.0
2009-04-20 23:27:00,1.59975,1.59975,1.59975,1.59975,2400000.0
2009-04-20 23:28:00,1.59975,1.59975,1.59955,1.5996,25600000.0
2009-04-20 23:29:00,1.5996,1.5996,1.59945,1.5995,9600000.0
2009-04-20 23:30:00,1.5995,1.5997,1.59945,1.5996,20800000.0
2009-04-20 23:31:00,1.5992,1.5992,1.59917,1.59917,23600000.0
2009-04-20 23:32:00,1.5996,1.59965,1.59945,1.59955,23600000.0
2009-04-20 23:33:00,1.59955,1.5996,1.59945,1.5995,11400000.0
2009-04-20 23:34:00,1.59965,1.5998,1.59965,1.5998,19200000.0
2009-04-20 23:35:00,1.59985,1.60015,1.59985,1.6,28000000.0
2009-04-20 23:36:00,1.6001,1.6001,1.59995,1.6,21200000.0
2009-04-20 23:37:00,1.6,1.6,1.5993,1.59935,33800000.0
2009-04-20 23:38:00,1.59935,1.5994,1.59935,1.5994,36800000.0
2009-04-20 23:39:00,1.5995,1.5995,1.5995,1.5995,4800000.0
2009-04-20 23:40:00,1.59955,1.59985,1.59955,1.59985,23600000.0
2009-04-20 23:41:00,1.5999,1.6001,1.59985,1.60005,55000000.0
2009-04-20 23:42:00,1.59995,1.60025,1.59995,1.60005,17600000.0
2009-04-20 23:43:00,1.6003,1.6009,1.6,1.60025,45200000.0
2009-04-20 23:44:00,1.6002,1.6002,1.5997,1.6001,28000000.0
2009-04-20 23:45:00,1.6,1.60055,1.5998,1.6,52400000.0
2009-04-20 23:46:00,1.59955,1.60025,1.59945,1.6002,58400000.0
2009-04-20 23:47:00,1.60015,1.60025,1.5997,1.5997,11000000.0
2009-04-20 23:48:00,1.5999,1.5999,1.5997,1.5997,28000000.0
2009-04-20 23:49:00,1.5996,1.5996,1.5996,1.5996,11400000.0
2009-04-20 23:50:00,1.5996,1.5996,1.5996,1.5996,3600000.0
2009-04-20 23:51:00,1.59965,1.5997,1.5996,1.5996,22800000.0
2009-04-20 23:52:00,1.5996,1.5996,1.5989,1.5993,25000000.0
2009-04-20 23:53:00,1.59925,1.5995,1.59925,1.5995,18600000.0
2009-04-20 23:54:00,1.59965,1.60035,1.59965,1.60035,14000000.0
2009-04-20 23:55:00,1.6,1.60015,1.6,1.60005,14200000.0
2009-04-20 23:56:00,1.60005,1.6001,1.5999,1.60005,32600000.0
2009-04-20 23:57:00,1.6,1.6002,1.6,1.6002,39400000.0
2009-04-20 23:58:00,1.60045,1.60085,1.6004,1.6008,33000000.0
2009-04-20 23:59:00,1.6009,1.6009,1.59995,1.6001,102000000.0
2009-04-21 00:00:00,1.60015,1.60085,1.60015,1.60085,31000000.0
2009-04-21 00:01:00,1.6006,1.60085,1.60045,1.60085,34400000.0
2009-04-21 00:02:00,1.6008,1.60085,1.60065,1.60085,15800000.0
2009-04-21 00:03:00,1.6009,1.6011,1.60065,1.6007,23400000.0
2009-04-21 00:04:00,1.6006,1.6006,1.60055,1.6006,4800000.0
2009-04-21 00:05:00,1.6005,1.60095,1.6005,1.60095,29000000.0
2009-04-21 00:06:00,1.60085,1.60085,1.60045,1.60055,24600000.0
2009-04-21 00:07:00,1.6005,1.6005,1.60045,1.6005,6400000.0
2009-04-21 00:08:00,1.60035,1.60035,1.60025,1.60025,10200000.0
2009-04-21 00:09:00,1.60035,1.6004,1.60025,1.6003,33600000.0
2009-04-21 00:10:00,1.6002,1.6002,1.6002,1.6002,5600000.0
2009-04-21 00:11:00,1.60015,1.6002,1.60015,1.6002,12600000.0
2009-04-21 00:12:00,1.6002,1.6004,1.6002,1.60035,34400000.0
2009-04-21 00:13:00,1.60035,1.60035,1.6003,1.6003,3200000.0
2009-04-21 00:14:00,1.6002,1.6003,1.5999,1.5999,23600000.0
2009-04-21 00:15:00,1.5999,1.6001,1.59985,1.60005,77800000.0
2009-04-21 00:16:00,1.60015,1.60025,1.59995,1.6001,58000000.0
2009-04-21 00:17:00,1.6001,1.60025,1.6001,1.60025,7000000.0
2009-04-21 00:18:00,1.60025,1.6003,1.6002,1.6003,13400000.0
2009-04-21 00:19:00,1.60035,1.6004,1.6003,1.60035,44800000.0
2009-04-21 00:20:00,1.60035,1.60035,1.6003,1.6003,18000000.0
2009-04-21 00:21:00,1.60035,1.6006,1.60035,1.60055,29600000.0
2009-04-21 00:22:00,1.6002,1.60025,1.6002,1.60025,19200000.0
2009-04-21 00:23:00,1.60045,1.60065,1.60045,1.6005,19200000.0
2009-04-21 00:24:00,1.60055,1.6008,1.6003,1.60045,87800000.0
2009-04-21 00:25:00,1.6005,1.60055,1.6004,1.6005,14600000.0
2009-04-21 00:26:00,1.60055,1.60055,1.6004,1.6004,6400000.0
2009-04-21 00:27:00,1.60007,1.6001,1.60007,1.6001,3200000.0
2009-04-21 00:28:00,1.6005,1.60055,1.6005,1.60055,3200000.0
2009-04-21 00:29:00,1.6005,1.60055,1.60035,1.60035,28800000.0
2009-04-21 00:30:00,1.6004,1.6004,1.60035,1.6004,8000000.0
2009-04-21 00:31:00,1.60035,1.6004,1.59965,1.60025,43800000.0
2009-04-21 00:32:00,1.6004,1.6004,1.60025,1.60025,15200000.0
2009-04-21 00:33:00,1.6004,1.60045,1.6002,1.6003,32000000.0
2009-04-21 00:34:00,1.6003,1.60045,1.6003,1.60035,12800000.0
2009-04-21 00:35:00,1.60035,1.6004,1.60035,1.60035,11200000.0
2009-04-21 00:36:00,1.60035,1.60045,1.60025,1.60035,29600000.0
2009-04-21 00:37:00,1.6002,1.6007,1.6001,1.60035,60000000.0
2009-04-21 00:38:00,1.60035,1.60035,1.59985,1.60025,73600000.0
2009-04-21 00:39:00,1.60025,1.60045,1.6002,1.60025,49800000.0
2009-04-21 00:40:00,1.6003,1.6004,1.60015,1.6003,52200000.0
2009-04-21 00:41:00,1.60045,1.60055,1.6003,1.6004,36600000.0
2009-04-21 00:42:00,1.60045,1.60045,1.6004,1.6004,4800000.0
2009-04-21 00:43:00,1.6004,1.60045,1.6004,1.6004,9600000.0
2009-04-21 00:44:00,1.6004,1.6004,1.6004,1.6004,3200000.0
2009-04-21 00:45:00,1.60045,1.6008,1.60045,1.6008,84000000.0
2009-04-21 00:46:00,1.6008,1.6008,1.5998,1.5998,52600000.0
2009-04-21 00:47:00,1.59975,1.5998,1.5997,1.5998,17800000.0
2009-04-21 00:48:00,1.59965,1.59965,1.59945,1.5995,48200000.0
2009-04-21 00:49:00,1.59965,1.6,1.59955,1.59975,58200000.0
2009-04-21 00:50:00,1.5999,1.59995,1.59985,1.59995,7600000.0
2009-04-21 00:51:00,1.60005,1.6001,1.59975,1.59975,22600000.0
2009-04-21 00:52:00,1.5997,1.59975,1.59965,1.59965,25600000.0
2009-04-21 00:53:00,1.5998,1.5998,1.59945,1.59965,27200000.0
2009-04-21 00:54:00,1.59965,1.59965,1.59965,1.59965,1600000.0
2009-04-21 00:55:00,1.5997,1.59985,1.599,1.59975,70400000.0
2009-04-21 00:56:00,1.5997,1.6001,1.5995,1.6001,67600000.0
2009-04-21 00:57:00,1.6001,1.6001,1.5995,1.5995,26200000.0
2009-04-21 00:58:00,1.59955,1.5997,1.5985,1.59915,117000000.0
2009-04-21 00:59:00,1.59905,1.59905,1.59895,1.59895,32600000.0
2009-04-21 01:00:00,1.5991,1.59925,1.59895,1.5992,25600000.0
2009-04-21 01:01:00,1.59915,1.5992,1.59895,1.59905,49000000.0
2009-04-21 01:02:00,1.59905,1.60015,1.59905,1.5993,121800000.0
2009-04-21 01:03:00,1.59935,1.59935,1.59905,1.59925,44800000.0
2009-04-21 01:04:00,1.59925,1.59995,1.59905,1.59955,28800000.0
2009-04-21 01:05:00,1.5996,1.5997,1.5996,1.5997,4800000.0
2009-04-21 01:06:00,1.5997,1.59995,1.5993,1.5997,49000000.0
2009-04-21 01:07:00,1.5996,1.6,1.5996,1.6,41600000.0
2009-04-21 01:08:00,1.59995,1.60005,1.59975,1.60005,92000000.0
2009-04-21 01:09:00,1.6001,1.6002,1.5999,1.60005,34400000.0
2009-04-21 01:10:00,1.6001,1.6001,1.59975,1.59985,19200000.0
2009-04-21 01:11:00,1.59975,1.59975,1.5997,1.5997,12400000.0
2009-04-21 01:12:00,1.5996,1.5996,1.5993,1.59945,44000000.0
2009-04-21 01:13:00,1.5995,1.59955,1.5994,1.59955,20800000.0
2009-04-21 01:14:00,1.5995,1.60045,1.5995,1.59985,52200000.0
2009-04-21 01:15:00,1.6,1.6,1.59985,1.6,24800000.0
2009-04-21 01:16:00,1.59985,1.60015,1.59975,1.60015,40200000.0
2009-04-21 01:17:00,1.6,1.6,1.5996,1.5999,65400000.0
2009-04-21 01:18:00,1.5999,1.5999,1.5995,1.5995,25400000.0
2009-04-21 01:19:00,1.5997,1.6001,1.5995,1.6001,44600000.0
2009-04-21 01:20:00,1.6001,1.60045,1.6001,1.60025,19400000.0
2009-04-21 01:21:00,1.60025,1.60025,1.60025,1.60025,3200000.0
2009-04-21 01:22:00,1.60025,1.60025,1.5997,1.5997,8000000.0
2009-04-21 01:23:00,1.59975,1.59975,1.5997,1.5997,30200000.0
2009-04-21 01:24:00,1.5996,1.5997,1.59945,1.59945,25000000.0
2009-04-21 01:25:00,1.59945,1.59945,1.5993,1.5993,42400000.0
2009-04-21 01:26:00,1.59945,1.5995,1.5992,1.5992,28800000.0
2009-04-21 01:27:00,1.59925,1.5993,1.59905,1.5993,35200000.0
2009-04-21 01:28:00,1.59945,1.5998,1.5994,1.59955,21600000.0
2009-04-21 01:29:00,1.5993,1.59975,1.5993,1.59955,59600000.0
2009-04-21 01:30:00,1.5995,1.60005,1.59935,1.59975,62000000.0
2009-04-21 01:31:00,1.59975,1.59985,1.5993,1.5995,100600000.0
2009-04-21 01:32:00,1.5995,1.59955,1.59945,1.5995,30400000.0
2009-04-21 01:33:00,1.5995,1.59985,1.5993,1.5995,84600000.0
2009-04-21 01:34:00,1.59955,1.59965,1.5994,1.5995,55800000.0
2009-04-21 01:35:00,1.59955,1.59955,1.59955,1.59955,2200000.0
2009-04-21 01:36:00,1.59955,1.59955,1.59955,1.59955,2200000.0
2009-04-21 01:37:00,1.59955,1.59955,1.59945,1.59945,8800000.0
2009-04-21 01:38:00,1.59945,1.59945,1.59935,1.59945,9200000.0
2009-04-21 01:39:00,1.5994,1.59945,1.59935,1.59945,37000000.0
2009-04-21 01:40:00,1.59945,1.59945,1.5991,1.5991,26400000.0
2009-04-21 01:41:00,1.59915,1.59915,1.59905,1.5991,62000000.0
2009-04-21 01:42:00,1.59915,1.5992,1.59905,1.5992,82200000.0
2009-04-21 01:43:00,1.5992,1.5993,1.5992,1.59925,35800000.0
2009-04-21 01:44:00,1.59945,1.59955,1.59945,1.59955,35200000.0
2009-04-21 01:45:00,1.59955,1.59955,1.59945,1.59945,33600000.0
2009-04-21 01:46:00,1.59945,1.59955,1.59945,1.59955,33600000.0
2009-04-21 01:47:00,1.5995,1.5996,1.5995,1.59955,11400000.0
2009-04-21 01:48:00,1.59945,1.59995,1.5992,1.59995,102000000.0
2009-04-21 01:49:00,1.59995,1.59995,1.5985,1.59985,114900000.0
2009-04-21 01:50:00,1.59985,1.59985,1.59985,1.59985,51200000.0
2009-04-21 01:51:00,1.59985,1.59985,1.59985,1.59985,67200000.0
2009-04-21 01:52:00,1.59985,1.59985,1.59985,1.59985,19200000.0
2009-04-21 01:53:00,1.59985,1.59985,1.59985,1.59985,9600000.0
2009-04-21 01:54:00,1.59985,1.59985,1.59965,1.59985,60800000.0
2009-04-21 01:55:00,1.59985,1.59985,1.5984,1.5992,176000000.0
2009-04-21 01:56:00,1.59915,1.59985,1.5991,1.59985,67200000.0
2009-04-21 01:57:00,1.59975,1.59985,1.59955,1.59955,59200000.0
2009-04-21 01:58:00,1.59945,1.59995,1.59945,1.59975,116800000.0
2009-04-21 01:59:00,1.59965,1.6009,1.5995,1.60085,138400000.0
2009-04-21 02:00:00,1.6009,1.6011,1.59985,1.6002,72800000.0
2009-04-21 02:01:00,1.6002,1.60075,1.59995,1.60075,86600000.0
2009-04-21 02:02:00,1.6008,1.6009,1.6005,1.6009,54400000.0
2009-04-21 02:03:00,1.60095,1.601,1.60055,1.60065,74600000.0
2009-04-21 02:04:00,1.6006,1.6007,1.60005,1.6001,136400000.0
2009-04-21 02:05:00,1.6,1.60075,1.59985,1.60075,89000000.0
2009-04-21 02:06:00,1.6007,1.6007,1.6005,1.6007,40000000.0
2009-04-21 02:07:00,1.6007,1.60085,1.60045,1.60045,34000000.0
2009-04-21 02:08:00,1.6005,1.6007,1.6003,1.6007,71400000.0
2009-04-21 02:09:00,1.60085,1.60115,1.60075,1.60085,55200000.0
2009-04-21 02:10:00,1.6009,1.60125,1.6009,1.60115,78600000.0
2009-04-21 02:11:00,1.6012,1.6012,1.60095,1.60115,12800000.0
2009-04-21 02:12:00,1.60105,1.6014,1.60095,1.601,34600000.0
2009-04-21 02:13:00,1.6011,1.60115,1.601,1.60115,10400000.0
2009-04-21 02:14:00,1.6011,1.60135,1.6007,1.60135,29600000.0
2009-04-21 02:15:00,1.60125,1.60175,1.6011,1.60145,45400000.0
2009-04-21 02:16:00,1.60145,1.60215,1.60025,1.60195,274800000.0
2009-04-21 02:17:00,1.60195,1.6027,1.60175,1.6022,157800000.0
2009-04-21 02:18:00,1.6022,1.6023,1.6019,1.60225,98600000.0
2009-04-21 02:19:00,1.6022,1.60245,1.60185,1.60185,90200000.0
2009-04-21 02:20:00,1.60205,1.60255,1.60205,1.6025,86400000.0
2009-04-21 02:21:00,1.6024,1.6025,1.60205,1.6021,56000000.0
2009-04-21 02:22:00,1.602,1.60235,1.6019,1.60195,87800000.0
2009-04-21 02:23:00,1.60195,1.60195,1.60125,1.60145,31600000.0
2009-04-21 02:24:00,1.60145,1.60175,1.60095,1.60125,139400000.0
2009-04-21 02:25:00,1.6013,1.6014,1.60115,1.6013,56000000.0
2009-04-21 02:26:00,1.6014,1.6018,1.6012,1.60155,89200000.0
2009-04-21 02:27:00,1.60165,1.60165,1.6014,1.6014,19200000.0
2009-04-21 02:28:00,1.6014,1.60165,1.6014,1.6016,34400000.0
2009-04-21 02:29:00,1.6016,1.6017,1.60135,1.60135,14400000.0
2009-04-21 02:30:00,1.60135,1.60145,1.6012,1.6014,27200000.0
2009-04-21 02:31:00,1.6016,1.60175,1.60095,1.601,67400000.0
2009-04-21 02:32:00,1.601,1.6012,1.60095,1.6011,33600000.0
2009-04-21 02:33:00,1.6012,1.6012,1.60085,1.601,22400000.0
2009-04-21 02:34:00,1.60085,1.60155,1.60085,1.60155,30400000.0
2009-04-21 02:35:00,1.6015,1.60155,1.6015,1.60155,9600000.0
2009-04-21 02:36:00,1.60155,1.6026,1.60155,1.6026,103200000.0
2009-04-21 02:37:00,1.6025,1.6025,1.60175,1.60175,76400000.0
2009-04-21 02:38:00,1.6019,1.60205,1.60185,1.602,20800000.0
2009-04-21 02:39:00,1.60205,1.6022,1.602,1.60215,19200000.0
2009-04-21 02:40:00,1.6022,1.6028,1.60205,1.6028,119600000.0
2009-04-21 02:41:00,1.6028,1.6028,1.60225,1.60245,78400000.0
2009-04-21 02:42:00,1.6024,1.6024,1.6018,1.6019,48000000.0
2009-04-21 02:43:00,1.6018,1.6022,1.60175,1.6021,92800000.0
2009-04-21 02:44:00,1.60205,1.60205,1.6018,1.6018,60400000.0
2009-04-21 02:45:00,1.6018,1.60245,1.60165,1.60185,80400000.0
2009-04-21 02:46:00,1.6019,1.6021,1.6016,1.6016,84800000.0
2009-04-21 02:47:00,1.60155,1.60175,1.6013,1.60155,71600000.0
2009-04-21 02:48:00,1.6017,1.6017,1.6011,1.6012,53600000.0
2009-04-21 02:49:00,1.6012,1.6012,1.60085,1.601,38800000.0
2009-04-21 02:50:00,1.60095,1.6012,1.60095,1.60115,44800000.0
2009-04-21 02:51:00,1.6012,1.6014,1.60115,1.6014,25600000.0
2009-04-21 02:52:00,1.6014,1.6014,1.6012,1.60125,35200000.0
2009-04-21 02:53:00,1.6013,1.60155,1.6012,1.60125,110600000.0
2009-04-21 02:54:00,1.60125,1.60155,1.60065,1.6008,191200000.0
2009-04-21 02:55:00,1.60085,1.601,1.59975,1.60075,310600000.0
2009-04-21 02:56:00,1.6009,1.60115,1.60065,1.60095,80000000.0
2009-04-21 02:57:00,1.60095,1.60095,1.60035,1.60065,41800000.0
2009-04-21 02:58:00,1.60065,1.60125,1.60035,1.60055,83400000.0
2009-04-21 02:59:00,1.60055,1.6012,1.60045,1.6008,62400000.0
2009-04-21 03:00:00,1.6007,1.60125,1.5999,1.5999,91600000.0
2009-04-21 03:01:00,1.5999,1.6002,1.59955,1.59995,171800000.0
2009-04-21 03:02:00,1.59995,1.59995,1.59995,1.59995,172800000.0
2009-04-21 03:03:00,1.59995,1.59995,1.59985,1.59995,152800000.0
2009-04-21 03:04:00,1.59995,1.6002,1.59995,1.6,84800000.0
2009-04-21 03:05:00,1.59995,1.60045,1.59985,1.59995,134400000.0
2009-04-21 03:06:00,1.5999,1.59995,1.59985,1.59995,144000000.0
2009-04-21 03:07:00,1.59995,1.6006,1.59995,1.60025,107200000.0
2009-04-21 03:08:00,1.60025,1.60025,1.59985,1.6002,123400000.0
2009-04-21 03:09:00,1.6002,1.60105,1.6002,1.6006,117600000.0
2009-04-21 03:10:00,1.6006,1.60095,1.60035,1.6006,142400000.0
2009-04-21 03:11:00,1.60085,1.602,1.60085,1.601,155200000.0
2009-04-21 03:12:00,1.601,1.6014,1.60035,1.6006,139200000.0
2009-04-21 03:13:00,1.6006,1.6013,1.6006,1.601,108800000.0
2009-04-21 03:14:00,1.60095,1.601,1.60045,1.60045,56000000.0
2009-04-21 03:15:00,1.60055,1.60085,1.60045,1.6005,70400000.0
2009-04-21 03:16:00,1.60035,1.60115,1.59985,1.601,122400000.0
2009-04-21 03:17:00,1.60105,1.60145,1.60075,1.60075,107200000.0
2009-04-21 03:18:00,1.60075,1.6008,1.6007,1.6008,28800000.0
2009-04-21 03:19:00,1.6008,1.6008,1.6,1.60015,84800000.0
2009-04-21 03:20:00,1.6003,1.60105,1.60025,1.60085,57600000.0
2009-04-21 03:21:00,1.6008,1.6008,1.6003,1.60055,38400000.0
2009-04-21 03:22:00,1.60045,1.60065,1.60045,1.60065,52800000.0
2009-04-21 03:23:00,1.6007,1.60085,1.60025,1.60025,81600000.0
2009-04-21 03:24:00,1.6003,1.6007,1.60025,1.6005,60800000.0
2009-04-21 03:25:00,1.6005,1.6009,1.6005,1.6009,38400000.0
2009-04-21 03:26:00,1.60085,1.60085,1.60035,1.60045,40000000.0
2009-04-21 03:27:00,1.60045,1.6005,1.60035,1.6004,40000000.0
2009-04-21 03:28:00,1.6004,1.6005,1.6003,1.60035,41600000.0
2009-04-21 03:29:00,1.6005,1.6005,1.6002,1.6002,16000000.0
2009-04-21 03:30:00,1.60015,1.6003,1.6001,1.6003,46400000.0
2009-04-21 03:31:00,1.6003,1.60085,1.5999,1.60065,126400000.0
2009-04-21 03:32:00,1.60065,1.60105,1.60045,1.6009,54400000.0
2009-04-21 03:33:00,1.60085,1.60115,1.6004,1.6004,46400000.0
2009-04-21 03:34:00,1.6004,1.60065,1.5999,1.6,88000000.0
2009-04-21 03:35:00,1.60015,1.60065,1.60015,1.60065,60800000.0
2009-04-21 03:36:00,1.60075,1.60085,1.60075,1.60085,17600000.0
2009-04-21 03:37:00,1.6008,1.6008,1.6005,1.6005,37600000.0
2009-04-21 03:38:00,1.6005,1.6005,1.6001,1.60045,21600000.0
2009-04-21 03:39:00,1.60035,1.60055,1.60035,1.60055,14400000.0
2009-04-21 03:40:00,1.60065,1.60065,1.6004,1.6004,17600000.0
2009-04-21 03:41:00,1.60045,1.60045,1.60045,1.60045,3200000.0
2009-04-21 03:42:00,1.60045,1.60045,1.6002,1.6002,59600000.0
2009-04-21 03:43:00,1.6002,1.6006,1.59995,1.60035,63600000.0
2009-04-21 03:44:00,1.60035,1.60045,1.6001,1.60025,76800000.0
2009-04-21 03:45:00,1.60025,1.6006,1.6002,1.60055,64200000.0
2009-04-21 03:46:00,1.6006,1.6007,1.60055,1.6007,16000000.0
2009-04-21 03:47:00,1.60065,1.6007,1.6003,1.6004,24000000.0
2009-04-21 03:48:00,1.6004,1.6004,1.60035,1.6004,12800000.0
2009-04-21 03:49:00,1.60045,1.60055,1.5998,1.5998,47200000.0
2009-04-21 03:50:00,1.6001,1.6002,1.5998,1.59995,82400000.0
2009-04-21 03:51:00,1.59995,1.6001,1.59985,1.6,123400000.0
2009-04-21 03:52:00,1.60005,1.6004,1.6,1.6003,38400000.0
2009-04-21 03:53:00,1.6003,1.6005,1.60005,1.60025,60400000.0
2009-04-21 03:54:00,1.6003,1.6003,1.6,1.6,42000000.0
2009-04-21 03:55:00,1.60005,1.6004,1.5999,1.60005,83400000.0
2009-04-21 03:56:00,1.60005,1.60015,1.59985,1.59995,80200000.0
2009-04-21 03:57:00,1.59995,1.59995,1.59985,1.59985,39800000.0
2009-04-21 03:58:00,1.59985,1.60025,1.59985,1.60025,86800000.0
2009-04-21 03:59:00,1.6003,1.6003,1.59985,1.59995,80200000.0
2009-04-21 04:00:00,1.59995,1.60015,1.59985,1.59995,129200000.0
2009-04-21 04:01:00,1.60015,1.60025,1.5999,1.6001,36000000.0
2009-04-21 04:02:00,1.60015,1.60035,1.6001,1.60015,43200000.0
2009-04-21 04:03:00,1.60025,1.60045,1.60025,1.6004,74000000.0
2009-04-21 04:04:00,1.60035,1.6005,1.60005,1.6005,80200000.0
2009-04-21 04:05:00,1.6005,1.6005,1.60045,1.60045,27600000.0
2009-04-21 04:06:00,1.6004,1.6006,1.60035,1.6005,93400000.0
2009-04-21 04:07:00,1.6005,1.6005,1.6002,1.6002,61800000.0
2009-04-21 04:08:00,1.60025,1.60055,1.60025,1.60045,109000000.0
2009-04-21 04:09:00,1.6004,1.60045,1.6002,1.6002,45000000.0
2009-04-21 04:10:00,1.60015,1.6003,1.5999,1.6002,95600000.0
2009-04-21 04:11:00,1.6003,1.6003,1.60015,1.60015,15200000.0
2009-04-21 04:12:00,1.60025,1.6008,1.60025,1.6007,75200000.0
2009-04-21 04:13:00,1.6007,1.6007,1.6005,1.60055,33800000.0
2009-04-21 04:14:00,1.6005,1.6007,1.6005,1.60055,28400000.0
2009-04-21 04:15:00,1.6005,1.6009,1.6005,1.60075,28800000.0
2009-04-21 04:16:00,1.60075,1.60115,1.6002,1.6007,143800000.0
2009-04-21 04:17:00,1.6007,1.60075,1.60045,1.60055,37800000.0
2009-04-21 04:18:00,1.60035,1.60075,1.60025,1.60075,49600000.0
2009-04-21 04:19:00,1.60075,1.601,1.6004,1.6004,30800000.0
2009-04-21 04:20:00,1.60045,1.60045,1.6003,1.60035,27400000.0
2009-04-21 04:21:00,1.60035,1.60075,1.60035,1.60045,56400000.0
2009-04-21 04:22:00,1.6004,1.60045,1.6004,1.60045,3200000.0
2009-04-21 04:23:00,1.60035,1.6004,1.6003,1.6004,16000000.0
2009-04-21 04:24:00,1.60045,1.60075,1.60045,1.6007,16200000.0
2009-04-21 04:25:00,1.6006,1.60065,1.6003,1.6003,65000000.0
2009-04-21 04:26:00,1.6003,1.6008,1.60025,1.60065,59400000.0
2009-04-21 04:27:00,1.6006,1.60065,1.6001,1.60055,56800000.0
2009-04-21 04:28:00,1.60065,1.60075,1.60065,1.60075,8000000.0
2009-04-21 04:29:00,1.6007,1.6007,1.60055,1.60065,20800000.0
2009-04-21 04:30:00,1.60065,1.60065,1.6002,1.6002,24200000.0
2009-04-21 04:31:00,1.6002,1.60035,1.6002,1.6002,44000000.0
2009-04-21 04:32:00,1.6002,1.6003,1.6002,1.60025,17800000.0
2009-04-21 04:33:00,1.6002,1.6003,1.60015,1.60015,74000000.0
2009-04-21 04:34:00,1.6001,1.6001,1.59985,1.6001,96200000.0
2009-04-21 04:35:00,1.60015,1.60075,1.60015,1.6007,137800000.0
2009-04-21 04:36:00,1.60075,1.6008,1.60065,1.6008,29600000.0
2009-04-21 04:37:00,1.60095,1.601,1.6007,1.601,32000000.0
2009-04-21 04:38:00,1.60095,1.60105,1.60085,1.60095,30400000.0
2009-04-21 04:39:00,1.601,1.60155,1.60085,1.60155,56000000.0
2009-04-21 04:40:00,1.60145,1.6016,1.60115,1.6013,60600000.0
2009-04-21 04:41:00,1.60125,1.6013,1.60035,1.6004,101400000.0
2009-04-21 04:42:00,1.60055,1.60055,1.60035,1.60035,20600000.0
2009-04-21 04:43:00,1.60035,1.60035,1.6,1.6002,39000000.0
2009-04-21 04:44:00,1.60015,1.6002,1.60015,1.60015,18600000.0
2009-04-21 04:45:00,1.6002,1.6002,1.6001,1.60015,31200000.0
2009-04-21 04:46:00,1.6002,1.60045,1.6002,1.60045,64800000.0
2009-04-21 04:47:00,1.6004,1.60045,1.60025,1.6004,25800000.0
2009-04-21 04:48:00,1.6003,1.6006,1.6003,1.6006,87600000.0
2009-04-21 04:49:00,1.6006,1.60075,1.60015,1.60015,117800000.0
2009-04-21 04:50:00,1.60015,1.60015,1.60015,1.60015,11400000.0
2009-04-21 04:51:00,1.60015,1.60015,1.60005,1.60015,37600000.0
2009-04-21 04:52:00,1.60015,1.60015,1.59985,1.5999,64800000.0
2009-04-21 04:53:00,1.5999,1.6,1.59985,1.59995,144000000.0
2009-04-21 04:54:00,1.60005,1.6002,1.59995,1.6001,40000000.0
2009-04-21 04:55:00,1.60015,1.6002,1.6001,1.6002,9600000.0
2009-04-21 04:56:00,1.60015,1.60015,1.60015,1.60015,4800000.0
2009-04-21 04:57:00,1.6001,1.60015,1.60005,1.6001,11200000.0
2009-04-21 04:58:00,1.60005,1.6001,1.60005,1.6001,4800000.0
2009-04-21 04:59:00,1.6001,1.60025,1.6001,1.6001,22400000.0
2009-04-21 05:00:00,1.60005,1.6001,1.59985,1.5999,45400000.0
2009-04-21 05:01:00,1.59995,1.6,1.59985,1.6,79800000.0
2009-04-21 05:02:00,1.6,1.60005,1.6,1.6,15800000.0
2009-04-21 05:03:00,1.60005,1.60045,1.59995,1.60045,44600000.0
2009-04-21 05:04:00,1.60045,1.60055,1.6,1.6002,83000000.0
2009-04-21 05:05:00,1.6002,1.6002,1.6,1.6,27800000.0
2009-04-21 05:06:00,1.59995,1.59995,1.5999,1.59995,29600000.0
2009-04-21 05:07:00,1.59995,1.59995,1.59985,1.59995,46400000.0
2009-04-21 05:08:00,1.59995,1.59995,1.59985,1.59995,57600000.0
2009-04-21 05:09:00,1.59985,1.59995,1.59985,1.59995,103200000.0
2009-04-21 05:10:00,1.59995,1.6,1.59985,1.6,108200000.0
2009-04-21 05:11:00,1.59995,1.6001,1.59995,1.6,28400000.0
2009-04-21 05:12:00,1.6,1.6,1.59985,1.6,20800000.0
2009-04-21 05:13:00,1.59985,1.6,1.59985,1.59995,33600000.0
2009-04-21 05:14:00,1.59995,1.6,1.59995,1.59995,36800000.0
2009-04-21 05:15:00,1.59995,1.59995,1.59995,1.59995,6400000.0
2009-04-21 05:16:00,1.59995,1.6,1.59985,1.59995,33600000.0
2009-04-21 05:17:00,1.5999,1.6003,1.5999,1.6003,52800000.0
2009-04-21 05:18:00,1.6004,1.6004,1.59985,1.59985,73600000.0
2009-04-21 05:19:00,1.5999,1.60045,1.59985,1.60025,81600000.0
2009-04-21 05:20:00,1.6004,1.6004,1.60025,1.60035,44800000.0
2009-04-21 05:21:00,1.60035,1.6006,1.60035,1.60035,96800000.0
2009-04-21 05:22:00,1.6004,1.60095,1.60035,1.60085,41600000.0
2009-04-21 05:23:00,1.60095,1.6013,1.60095,1.601,84800000.0
2009-04-21 05:24:00,1.60095,1.601,1.6007,1.6008,62400000.0
2009-04-21 05:25:00,1.6007,1.6009,1.6007,1.6009,24800000.0
2009-04-21 05:26:00,1.60085,1.6009,1.60065,1.60075,17600000.0
2009-04-21 05:27:00,1.60065,1.60075,1.6006,1.60075,12800000.0
2009-04-21 05:28:00,1.6008,1.6011,1.60075,1.6011,32800000.0
2009-04-21 05:29:00,1.60115,1.6013,1.60055,1.6008,34200000.0
2009-04-21 05:30:00,1.60075,1.6008,1.60015,1.60015,100400000.0
2009-04-21 05:31:00,1.6001,1.6002,1.6001,1.6002,12800000.0
2009-04-21 05:32:00,1.6002,1.60035,1.6002,1.6003,51200000.0
2009-04-21 05:33:00,1.6003,1.60075,1.6003,1.60075,33600000.0
2009-04-21 05:34:00,1.60085,1.601,1.6008,1.601,33600000.0
2009-04-21 05:35:00,1.6011,1.60115,1.601,1.601,28800000.0
2009-04-21 05:36:00,1.601,1.601,1.60075,1.601,41600000.0
2009-04-21 05:37:00,1.601,1.60145,1.601,1.60135,32000000.0
2009-04-21 05:38:00,1.60145,1.6016,1.60125,1.60125,35200000.0
2009-04-21 05:39:00,1.6012,1.6012,1.60115,1.6012,32000000.0
2009-04-21 05:40:00,1.6011,1.60115,1.6011,1.6011,9600000.0
2009-04-21 05:41:00,1.60115,1.60115,1.60115,1.60115,4800000.0
2009-04-21 05:42:00,1.6011,1.6011,1.6009,1.6009,20000000.0
2009-04-21 05:43:00,1.6009,1.6009,1.60055,1.6007,57000000.0
2009-04-21 05:44:00,1.60065,1.6009,1.60065,1.6009,10400000.0
2009-04-21 05:45:00,1.60055,1.6006,1.60055,1.6006,67600000.0
2009-04-21 05:46:00,1.60055,1.6006,1.6005,1.60056,67600000.0
2009-04-21 05:47:00,1.6009,1.6011,1.6009,1.60105,67600000.0
2009-04-21 05:48:00,1.60105,1.6012,1.60065,1.60065,43600000.0
2009-04-21 05:49:00,1.60085,1.60145,1.60065,1.60085,65400000.0
2009-04-21 05:50:00,1.6009,1.60105,1.60055,1.60095,37600000.0
2009-04-21 05:51:00,1.60095,1.60095,1.60065,1.6008,20200000.0
2009-04-21 05:52:00,1.6007,1.6008,1.60055,1.6007,36600000.0
2009-04-21 05:53:00,1.6007,1.60085,1.6007,1.6008,12000000.0
2009-04-21 05:54:00,1.60075,1.60095,1.6007,1.6008,48400000.0
2009-04-21 05:55:00,1.6008,1.60115,1.60075,1.60115,24000000.0
2009-04-21 05:56:00,1.60105,1.6011,1.60095,1.60095,25600000.0
2009-04-21 05:57:00,1.601,1.6015,1.601,1.6014,44800000.0
2009-04-21 05:58:00,1.60135,1.60135,1.60095,1.60095,25000000.0
2009-04-21 05:59:00,1.60105,1.60105,1.60085,1.60085,27400000.0
2009-04-21 06:00:00,1.6008,1.6012,1.6007,1.6012,49200000.0
2009-04-21 06:01:00,1.6013,1.6013,1.60095,1.60095,59400000.0
2009-04-21 06:02:00,1.6009,1.6009,1.6008,1.6009,26800000.0
2009-04-21 06:03:00,1.6008,1.6009,1.6008,1.6009,17200000.0
2009-04-21 06:04:00,1.6008,1.60085,1.6008,1.60085,27200000.0
2009-04-21 06:05:00,1.60085,1.60085,1.60055,1.6007,30400000.0
2009-04-21 06:06:00,1.6007,1.60085,1.6007,1.60085,14400000.0
2009-04-21 06:07:00,1.6008,1.60105,1.60075,1.60105,29200000.0
2009-04-21 06:08:00,1.60115,1.60115,1.60105,1.60115,14400000.0
2009-04-21 06:09:00,1.6012,1.6012,1.60115,1.60115,12800000.0
2009-04-21 06:10:00,1.60105,1.60105,1.60085,1.60095,54600000.0
2009-04-21 06:11:00,1.60105,1.60105,1.601,1.601,31600000.0
2009-04-21 06:12:00,1.60105,1.60105,1.60095,1.60095,4400000.0
2009-04-21 06:13:00,1.6007,1.60085,1.60065,1.6007,31400000.0
2009-04-21 06:14:00,1.60072,1.60075,1.60072,1.60075,11800000.0
2009-04-21 06:15:00,1.6008,1.6008,1.6007,1.6007,11800000.0
2009-04-21 06:16:00,1.6007,1.6007,1.60055,1.60065,18800000.0
2009-04-21 06:17:00,1.60055,1.60055,1.6005,1.60055,13200000.0
2009-04-21 06:18:00,1.60045,1.60055,1.60045,1.60055,8800000.0
2009-04-21 06:19:00,1.60055,1.60065,1.60055,1.60065,4400000.0
2009-04-21 06:20:00,1.60055,1.60055,1.60055,1.60055,1600000.0
2009-04-21 06:21:00,1.6007,1.6009,1.6007,1.6009,16000000.0
2009-04-21 06:22:00,1.6008,1.6009,1.60075,1.6008,11200000.0
2009-04-21 06:23:00,1.60072,1.60074,1.60072,1.60074,6400000.0
2009-04-21 06:24:00,1.6009,1.60095,1.6009,1.6009,6400000.0
2009-04-21 06:25:00,1.6009,1.601,1.6009,1.60095,15600000.0
2009-04-21 06:26:00,1.6009,1.60095,1.6006,1.6006,34400000.0
2009-04-21 06:27:00,1.6007,1.6008,1.6007,1.6007,19600000.0
2009-04-21 06:28:00,1.60065,1.6007,1.60065,1.60065,3200000.0
2009-04-21 06:29:00,1.60065,1.6007,1.60065,1.6007,3200000.0
2009-04-21 06:30:00,1.60065,1.6007,1.6006,1.6006,9600000.0
2009-04-21 06:31:00,1.6006,1.6008,1.6006,1.60075,16000000.0
2009-04-21 06:32:00,1.6007,1.6008,1.60055,1.60055,57400000.0
2009-04-21 06:33:00,1.60065,1.6007,1.6005,1.60065,45600000.0
2009-04-21 06:34:00,1.6007,1.6007,1.60065,1.6007,6400000.0
2009-04-21 06:35:00,1.6007,1.60085,1.6007,1.60075,6400000.0
2009-04-21 06:36:00,1.6007,1.60095,1.60065,1.60075,27200000.0
2009-04-21 06:37:00,1.6008,1.60135,1.6003,1.6006,84000000.0
2009-04-21 06:38:00,1.60055,1.60085,1.6005,1.60085,33400000.0
2009-04-21 06:39:00,1.6008,1.60145,1.6008,1.60145,105000000.0
2009-04-21 06:40:00,1.60145,1.60145,1.6004,1.6007,177800000.0
2009-04-21 06:41:00,1.6007,1.6007,1.6004,1.60055,197800000.0
2009-04-21 06:42:00,1.60055,1.60115,1.60055,1.60095,126000000.0
2009-04-21 06:43:00,1.60095,1.60095,1.60045,1.60065,60400000.0
2009-04-21 06:44:00,1.60065,1.60065,1.60025,1.6004,39600000.0
2009-04-21 06:45:00,1.60045,1.6007,1.60015,1.60025,79200000.0
2009-04-21 06:46:00,1.6002,1.6007,1.5993,1.6005,85000000.0
2009-04-21 06:47:00,1.60045,1.60055,1.6004,1.6004,39000000.0
2009-04-21 06:48:00,1.60045,1.60045,1.60035,1.60045,75600000.0
2009-04-21 06:49:00,1.60045,1.60045,1.60045,1.60045,35200000.0
2009-04-21 06:50:00,1.60045,1.60095,1.6003,1.60045,63600000.0
2009-04-21 06:51:00,1.60045,1.60045,1.60035,1.6004,67600000.0
2009-04-21 06:52:00,1.60045,1.60045,1.60035,1.60035,251800000.0
2009-04-21 06:53:00,1.60035,1.60045,1.60035,1.60045,26600000.0
2009-04-21 06:54:00,1.60045,1.60045,1.60035,1.6004,54600000.0
2009-04-21 06:55:00,1.60045,1.60075,1.6004,1.60065,47600000.0
2009-04-21 06:56:00,1.6006,1.60065,1.60035,1.60035,106600000.0
2009-04-21 06:57:00,1.60045,1.60045,1.60045,1.60045,22400000.0
2009-04-21 06:58:00,1.60045,1.60045,1.60045,1.60045,48000000.0
2009-04-21 06:59:00,1.60045,1.60045,1.60035,1.60045,75800000.0
2009-04-21 07:00:00,1.6006,1.6006,1.60035,1.60035,38400000.0
2009-04-21 07:01:00,1.60035,1.60045,1.60035,1.60045,72000000.0
2009-04-21 07:02:00,1.60005,1.60085,1.60005,1.60085,41000000.0
2009-04-21 07:03:00,1.601,1.601,1.60065,1.6009,54600000.0
2009-04-21 07:04:00,1.6009,1.6009,1.6007,1.6007,31400000.0
2009-04-21 07:05:00,1.60075,1.6008,1.6007,1.60075,45000000.0
2009-04-21 07:06:00,1.60075,1.60075,1.60065,1.60075,68000000.0
2009-04-21 07:07:00,1.6009,1.6009,1.60065,1.6008,47200000.0
2009-04-21 07:08:00,1.6008,1.6015,1.60065,1.6014,70200000.0
2009-04-21 07:09:00,1.6013,1.6015,1.60105,1.60135,250200000.0
2009-04-21 07:10:00,1.60135,1.60145,1.6012,1.60125,86600000.0
2009-04-21 07:11:00,1.6012,1.60125,1.6009,1.6009,99800000.0
2009-04-21 07:12:00,1.60085,1.60095,1.60075,1.6009,35200000.0
2009-04-21 07:13:00,1.6009,1.6011,1.6008,1.6008,77800000.0
2009-04-21 07:14:00,1.60085,1.6009,1.60065,1.6007,64200000.0
2009-04-21 07:15:00,1.60075,1.60075,1.60065,1.60065,55000000.0
2009-04-21 07:16:00,1.60075,1.6008,1.6007,1.60075,78400000.0
2009-04-21 07:17:00,1.6007,1.60075,1.60065,1.60065,61000000.0
2009-04-21 07:18:00,1.6007,1.6007,1.60065,1.6007,19000000.0
2009-04-21 07:19:00,1.6007,1.60125,1.60065,1.60115,82800000.0
2009-04-21 07:20:00,1.60105,1.60125,1.601,1.60115,59800000.0
2009-04-21 07:21:00,1.60115,1.60115,1.601,1.60105,27600000.0
2009-04-21 07:22:00,1.60105,1.60105,1.60065,1.60065,87600000.0
2009-04-21 07:23:00,1.60065,1.6008,1.60065,1.60075,51200000.0
2009-04-21 07:24:00,1.60075,1.60085,1.6007,1.60085,54400000.0
2009-04-21 07:25:00,1.60085,1.60085,1.60065,1.60085,38400000.0
2009-04-21 07:26:00,1.60075,1.60145,1.60075,1.6012,44800000.0
2009-04-21 07:27:00,1.60115,1.6021,1.60115,1.60195,135600000.0
2009-04-21 07:28:00,1.6019,1.60195,1.60155,1.60155,84000000.0
2009-04-21 07:29:00,1.6016,1.60175,1.60155,1.60165,26000000.0
2009-04-21 07:30:00,1.60164,1.60185,1.6016,1.60174,126400000.0
2009-04-21 07:31:00,1.6017,1.60205,1.60065,1.60105,126400000.0
2009-04-21 07:32:00,1.601,1.6016,1.60065,1.60065,178600000.0
2009-04-21 07:33:00,1.6007,1.60075,1.60065,1.60075,112400000.0
2009-04-21 07:34:00,1.60075,1.60075,1.60065,1.6007,43000000.0
2009-04-21 07:35:00,1.6007,1.60135,1.6007,1.60105,107800000.0
2009-04-21 07:36:00,1.60095,1.60095,1.60065,1.6009,106800000.0
2009-04-21 07:37:00,1.60095,1.60095,1.60065,1.60065,88200000.0
2009-04-21 07:38:00,1.60075,1.60075,1.60065,1.60075,24000000.0
2009-04-21 07:39:00,1.60065,1.60075,1.60065,1.60075,60800000.0
2009-04-21 07:40:00,1.60065,1.60075,1.60065,1.60065,28800000.0
2009-04-21 07:41:00,1.60065,1.60085,1.60065,1.60075,31000000.0
2009-04-21 07:42:00,1.60075,1.60115,1.6007,1.60115,40000000.0
2009-04-21 07:43:00,1.60115,1.6016,1.60095,1.60145,90400000.0
2009-04-21 07:44:00,1.6014,1.60145,1.6011,1.60145,42800000.0
2009-04-21 07:45:00,1.60135,1.6015,1.6009,1.6009,87400000.0
2009-04-21 07:46:00,1.60105,1.60115,1.60095,1.60105,33600000.0
2009-04-21 07:47:00,1.60105,1.60185,1.60105,1.60165,56000000.0
2009-04-21 07:48:00,1.60165,1.60165,1.6011,1.60125,50600000.0
2009-04-21 07:49:00,1.6012,1.60125,1.601,1.601,45200000.0
2009-04-21 07:50:00,1.601,1.6013,1.60095,1.60115,46400000.0
2009-04-21 07:51:00,1.6011,1.6011,1.601,1.6011,20600000.0
2009-04-21 07:52:00,1.6011,1.60135,1.60105,1.60105,66800000.0
2009-04-21 07:53:00,1.6012,1.6013,1.6011,1.6012,25400000.0
2009-04-21 07:54:00,1.6012,1.6014,1.6011,1.6014,66200000.0
2009-04-21 07:55:00,1.6015,1.6015,1.6013,1.6013,47400000.0
2009-04-21 07:56:00,1.6013,1.6013,1.6013,1.6013,23000000.0
2009-04-21 07:57:00,1.6013,1.6013,1.6005,1.60125,50600000.0
2009-04-21 07:58:00,1.6013,1.6019,1.6013,1.60145,116200000.0
2009-04-21 07:59:00,1.60145,1.6017,1.60135,1.6016,145800000.0
2009-04-21 08:00:00,1.6016,1.6016,1.6011,1.6011,123000000.0
2009-04-21 08:01:00,1.6011,1.6011,1.60065,1.60065,140200000.0
2009-04-21 08:02:00,1.60065,1.60075,1.60065,1.60075,190600000.0
2009-04-21 08:03:00,1.60075,1.60075,1.59995,1.6006,192300000.0
2009-04-21 08:04:00,1.60075,1.60075,1.60065,1.60075,211200000.0
2009-04-21 08:05:00,1.60075,1.6008,1.60065,1.6007,137800000.0
2009-04-21 08:06:00,1.6007,1.60075,1.60065,1.60065,208200000.0
2009-04-21 08:07:00,1.60075,1.60075,1.59955,1.6001,150500000.0
2009-04-21 08:08:00,1.6002,1.60085,1.5998,1.60085,185400000.0
2009-04-21 08:09:00,1.6012,1.60135,1.60075,1.6012,225000000.0
2009-04-21 08:10:00,1.6011,1.6016,1.6011,1.6013,162200000.0
2009-04-21 08:11:00,1.6013,1.60155,1.60065,1.6008,218000000.0
2009-04-21 08:12:00,1.60085,1.60115,1.6008,1.60115,160000000.0
2009-04-21 08:13:00,1.60115,1.6024,1.60115,1.6022,102600000.0
2009-04-21 08:14:00,1.60225,1.60225,1.6015,1.6015,124600000.0
2009-04-21 08:15:00,1.6015,1.6023,1.6015,1.6022,117200000.0
2009-04-21 08:16:00,1.60225,1.60235,1.60205,1.60225,91000000.0
2009-04-21 08:17:00,1.6023,1.6023,1.60185,1.60185,68200000.0
2009-04-21 08:18:00,1.602,1.6023,1.602,1.60205,69800000.0
2009-04-21 08:19:00,1.6021,1.6026,1.6019,1.6026,118400000.0
2009-04-21 08:20:00,1.60255,1.6026,1.60225,1.60235,106400000.0
2009-04-21 08:21:00,1.6024,1.6024,1.60155,1.6017,135000000.0
2009-04-21 08:22:00,1.60155,1.6018,1.6013,1.60135,158400000.0
2009-04-21 08:23:00,1.60135,1.6015,1.60095,1.6012,174400000.0
2009-04-21 08:24:00,1.6011,1.6022,1.60095,1.6022,220400000.0
2009-04-21 08:25:00,1.6022,1.60295,1.602,1.60295,138400000.0
2009-04-21 08:26:00,1.60295,1.60305,1.6024,1.6025,116400000.0
2009-04-21 08:27:00,1.60235,1.60235,1.602,1.60205,107400000.0
2009-04-21 08:28:00,1.6021,1.60215,1.60145,1.60185,137800000.0
2009-04-21 08:29:00,1.602,1.6026,1.6019,1.6025,79200000.0
2009-04-21 08:30:00,1.6024,1.6024,1.60135,1.60145,191200000.0
2009-04-21 08:31:00,1.60155,1.6016,1.60095,1.60155,143000000.0
2009-04-21 08:32:00,1.6016,1.6016,1.60105,1.6011,116000000.0
2009-04-21 08:33:00,1.60115,1.60165,1.6011,1.6015,135800000.0
2009-04-21 08:34:00,1.6015,1.6017,1.6014,1.6017,85400000.0
2009-04-21 08:35:00,1.60175,1.6018,1.6014,1.60145,92600000.0
2009-04-21 08:36:00,1.60145,1.602,1.60115,1.60185,95200000.0
2009-04-21 08:37:00,1.6018,1.6021,1.60175,1.60195,194600000.0
2009-04-21 08:38:00,1.602,1.6021,1.60135,1.6016,181800000.0
2009-04-21 08:39:00,1.6016,1.6044,1.6016,1.60405,197800000.0
2009-04-21 08:40:00,1.604,1.60405,1.60155,1.60175,206200000.0
2009-04-21 08:41:00,1.60175,1.60185,1.601,1.6017,121000000.0
2009-04-21 08:42:00,1.60165,1.60185,1.6014,1.6017,105600000.0
2009-04-21 08:43:00,1.6017,1.60175,1.6011,1.60125,84600000.0
2009-04-21 08:44:00,1.6014,1.60195,1.6008,1.6011,182600000.0
2009-04-21 08:45:00,1.60105,1.60135,1.5999,1.60135,135600000.0
2009-04-21 08:46:00,1.60145,1.60145,1.6007,1.60095,190600000.0
2009-04-21 08:47:00,1.60085,1.6012,1.60045,1.60095,209400000.0
2009-04-21 08:48:00,1.60095,1.60095,1.60015,1.6003,216400000.0
2009-04-21 08:49:00,1.6003,1.60035,1.6,1.6,98400000.0
2009-04-21 08:50:00,1.60005,1.6007,1.59985,1.6005,115400000.0
2009-04-21 08:51:00,1.6005,1.6006,1.6001,1.60055,196600000.0
2009-04-21 08:52:00,1.60045,1.6012,1.60045,1.6011,165400000.0
2009-04-21 08:53:00,1.6012,1.60125,1.60065,1.60085,128200000.0
2009-04-21 08:54:00,1.6009,1.6011,1.60075,1.6009,180000000.0
2009-04-21 08:55:00,1.6009,1.6009,1.5997,1.5997,112600000.0
2009-04-21 08:56:00,1.59965,1.59985,1.59905,1.59975,147200000.0
2009-04-21 08:57:00,1.59965,1.6004,1.59935,1.60005,259200000.0
2009-04-21 08:58:00,1.60005,1.6019,1.59995,1.6015,172200000.0
2009-04-21 08:59:00,1.60145,1.6022,1.60145,1.6022,152400000.0
2009-04-21 09:00:00,1.6022,1.6022,1.6014,1.60185,164600000.0
2009-04-21 09:01:00,1.6019,1.60205,1.6009,1.6013,172800000.0
2009-04-21 09:02:00,1.60115,1.6015,1.6007,1.60105,182800000.0
2009-04-21 09:03:00,1.6011,1.60175,1.60095,1.6011,114200000.0
2009-04-21 09:04:00,1.601,1.60125,1.6006,1.60105,157600000.0
2009-04-21 09:05:00,1.60105,1.60115,1.6007,1.60085,153000000.0
2009-04-21 09:06:00,1.6009,1.6016,1.6006,1.6016,133800000.0
2009-04-21 09:07:00,1.60165,1.6018,1.60135,1.6014,132200000.0
2009-04-21 09:08:00,1.60155,1.60165,1.60095,1.6012,143200000.0
2009-04-21 09:09:00,1.60145,1.60185,1.60145,1.6016,112200000.0
2009-04-21 09:10:00,1.60125,1.60235,1.60125,1.60235,199800000.0
2009-04-21 09:11:00,1.60245,1.6027,1.60155,1.60185,158200000.0
2009-04-21 09:12:00,1.602,1.6025,1.60195,1.6022,117400000.0
2009-04-21 09:13:00,1.60225,1.6029,1.60225,1.60265,137600000.0
2009-04-21 09:14:00,1.6027,1.6028,1.6022,1.6028,171600000.0
2009-04-21 09:15:00,1.6028,1.6028,1.60205,1.6023,139800000.0
2009-04-21 09:16:00,1.6023,1.6027,1.60225,1.60245,137400000.0
2009-04-21 09:17:00,1.6024,1.60325,1.6022,1.6031,106200000.0
2009-04-21 09:18:00,1.6032,1.6035,1.60255,1.60265,163200000.0
2009-04-21 09:19:00,1.6026,1.6031,1.60195,1.6031,234200000.0
2009-04-21 09:20:00,1.6031,1.60325,1.60215,1.60255,257400000.0
2009-04-21 09:21:00,1.6026,1.60345,1.6024,1.60275,134800000.0
2009-04-21 09:22:00,1.60325,1.60325,1.60225,1.60265,245800000.0
2009-04-21 09:23:00,1.6024,1.6031,1.6022,1.6029,188400000.0
2009-04-21 09:24:00,1.6028,1.60345,1.6028,1.60345,114400000.0
2009-04-21 09:25:00,1.6034,1.60365,1.60315,1.6036,154200000.0
2009-04-21 09:26:00,1.6035,1.6036,1.60285,1.6029,237200000.0
2009-04-21 09:27:00,1.6029,1.60335,1.6025,1.6032,204400000.0
2009-04-21 09:28:00,1.6031,1.6035,1.60275,1.60295,228800000.0
2009-04-21 09:29:00,1.60295,1.6036,1.6028,1.6035,133200000.0
2009-04-21 09:30:00,1.6035,1.6035,1.6023,1.60245,253600000.0
2009-04-21 09:31:00,1.60245,1.6032,1.6022,1.6028,229600000.0
2009-04-21 09:32:00,1.60285,1.60335,1.60225,1.6029,148200000.0
2009-04-21 09:33:00,1.6029,1.60325,1.60285,1.60285,110800000.0
2009-04-21 09:34:00,1.60285,1.6031,1.6023,1.60235,261800000.0
2009-04-21 09:35:00,1.6026,1.60295,1.6024,1.60255,234200000.0
2009-04-21 09:36:00,1.60255,1.6036,1.60205,1.60285,150600000.0
2009-04-21 09:37:00,1.6029,1.6029,1.6017,1.6018,146600000.0
2009-04-21 09:38:00,1.6018,1.6018,1.5996,1.6008,247800000.0
2009-04-21 09:39:00,1.6007,1.60085,1.60045,1.6007,111200000.0
2009-04-21 09:40:00,1.60075,1.60115,1.5999,1.5999,137000000.0
2009-04-21 09:41:00,1.59985,1.6009,1.59975,1.60075,146400000.0
2009-04-21 09:42:00,1.60065,1.6011,1.6004,1.601,199000000.0
2009-04-21 09:43:00,1.60105,1.6011,1.6008,1.6009,127600000.0
2009-04-21 09:44:00,1.60095,1.6011,1.6002,1.6003,116600000.0
2009-04-21 09:45:00,1.60035,1.6004,1.60015,1.6003,71400000.0
2009-04-21 09:46:00,1.60035,1.6007,1.6002,1.60035,125400000.0
2009-04-21 09:47:00,1.60045,1.6015,1.60045,1.6015,307200000.0
2009-04-21 09:48:00,1.60135,1.60165,1.60085,1.60145,161800000.0
2009-04-21 09:49:00,1.6015,1.60175,1.60115,1.6016,153200000.0
2009-04-21 09:50:00,1.60155,1.6021,1.6014,1.6015,117600000.0
2009-04-21 09:51:00,1.6015,1.6015,1.60095,1.60135,156200000.0
2009-04-21 09:52:00,1.6014,1.60205,1.6013,1.60195,109400000.0
2009-04-21 09:53:00,1.60195,1.60205,1.6015,1.6018,181200000.0
2009-04-21 09:54:00,1.60195,1.60225,1.60175,1.60195,127000000.0
2009-04-21 09:55:00,1.6019,1.60285,1.60145,1.6019,118800000.0
2009-04-21 09:56:00,1.6019,1.6026,1.60185,1.60245,165200000.0
2009-04-21 09:57:00,1.6025,1.60255,1.6015,1.6016,152000000.0
2009-04-21 09:58:00,1.6017,1.60185,1.60145,1.60165,421200000.0
2009-04-21 09:59:00,1.60165,1.60285,1.6015,1.6027,223800000.0
2009-04-21 10:00:00,1.60285,1.60285,1.6016,1.602,146400000.0
2009-04-21 10:01:00,1.60195,1.60245,1.6018,1.60245,131200000.0
2009-04-21 10:02:00,1.6022,1.6022,1.6019,1.60205,98800000.0
2009-04-21 10:03:00,1.6021,1.6021,1.60165,1.60165,91000000.0
2009-04-21 10:04:00,1.60175,1.6019,1.60145,1.60165,131400000.0
2009-04-21 10:05:00,1.60165,1.60165,1.6013,1.6013,120000000.0
2009-04-21 10:06:00,1.6014,1.60155,1.60135,1.60135,54600000.0
2009-04-21 10:07:00,1.60135,1.60165,1.60135,1.6015,49600000.0
2009-04-21 10:08:00,1.6016,1.60165,1.60145,1.6016,40000000.0
2009-04-21 10:09:00,1.60165,1.6017,1.6015,1.6015,100600000.0
2009-04-21 10:10:00,1.60155,1.6018,1.6015,1.6017,133600000.0
2009-04-21 10:11:00,1.60175,1.60185,1.60145,1.6015,93800000.0
2009-04-21 10:12:00,1.6015,1.60185,1.60075,1.6012,120400000.0
2009-04-21 10:13:00,1.6012,1.6014,1.6007,1.6012,112600000.0
2009-04-21 10:14:00,1.60125,1.6014,1.60105,1.6012,188400000.0
2009-04-21 10:15:00,1.60115,1.60165,1.60115,1.6015,110200000.0
2009-04-21 10:16:00,1.60155,1.60235,1.60135,1.6017,87200000.0
2009-04-21 10:17:00,1.6017,1.6017,1.6011,1.6014,94600000.0
2009-04-21 10:18:00,1.60145,1.60155,1.60145,1.60155,20000000.0
2009-04-21 10:19:00,1.60155,1.60155,1.601,1.60115,68800000.0
2009-04-21 10:20:00,1.60115,1.60205,1.60095,1.60205,96600000.0
2009-04-21 10:21:00,1.60195,1.6023,1.6016,1.6023,142800000.0
2009-04-21 10:22:00,1.6023,1.60275,1.60215,1.60245,99200000.0
2009-04-21 10:23:00,1.60255,1.6032,1.60245,1.6031,190200000.0
2009-04-21 10:24:00,1.603,1.60325,1.603,1.603,79600000.0
2009-04-21 10:25:00,1.60295,1.6036,1.60285,1.60335,139600000.0
2009-04-21 10:26:00,1.6034,1.6034,1.60305,1.60325,94800000.0
2009-04-21 10:27:00,1.60325,1.60355,1.6031,1.60355,122800000.0
2009-04-21 10:28:00,1.60355,1.60395,1.60325,1.6033,126800000.0
2009-04-21 10:29:00,1.6033,1.6034,1.6031,1.60325,184800000.0
2009-04-21 10:30:00,1.60325,1.60355,1.60295,1.60325,142800000.0
2009-04-21 10:31:00,1.6032,1.60325,1.60255,1.60255,183400000.0
2009-04-21 10:32:00,1.60265,1.603,1.6026,1.60275,119600000.0
2009-04-21 10:33:00,1.60265,1.60285,1.6024,1.60265,114200000.0
2009-04-21 10:34:00,1.60265,1.60275,1.6025,1.6026,178600000.0
2009-04-21 10:35:00,1.60255,1.6028,1.60175,1.60185,224000000.0
2009-04-21 10:36:00,1.6019,1.60225,1.5999,1.6003,211400000.0
2009-04-21 10:37:00,1.6003,1.6012,1.60015,1.60055,259000000.0
2009-04-21 10:38:00,1.60065,1.60135,1.60055,1.6008,172000000.0
2009-04-21 10:39:00,1.6008,1.6013,1.6005,1.60095,130800000.0
2009-04-21 10:40:00,1.60115,1.6013,1.6007,1.6013,136000000.0
2009-04-21 10:41:00,1.6013,1.60175,1.60095,1.60095,145400000.0
2009-04-21 10:42:00,1.601,1.6013,1.60055,1.60075,171600000.0
2009-04-21 10:43:00,1.6007,1.60125,1.6004,1.6007,159600000.0
2009-04-21 10:44:00,1.60075,1.60105,1.60055,1.60105,153400000.0
2009-04-21 10:45:00,1.60095,1.6016,1.60085,1.6015,161600000.0
2009-04-21 10:46:00,1.6015,1.6024,1.6013,1.6014,183200000.0
2009-04-21 10:47:00,1.6014,1.60185,1.60115,1.60115,194800000.0
2009-04-21 10:48:00,1.60105,1.60165,1.60105,1.6016,246800000.0
2009-04-21 10:49:00,1.6018,1.6027,1.6017,1.60245,162600000.0
2009-04-21 10:50:00,1.6025,1.60255,1.6019,1.6021,70800000.0
2009-04-21 10:51:00,1.6021,1.60245,1.6021,1.6022,150000000.0
2009-04-21 10:52:00,1.6022,1.6026,1.6019,1.60195,148000000.0
2009-04-21 10:53:00,1.60195,1.60235,1.60185,1.6022,156000000.0
2009-04-21 10:54:00,1.6022,1.60265,1.60185,1.60255,154000000.0
2009-04-21 10:55:00,1.6027,1.60275,1.60205,1.6026,145600000.0
2009-04-21 10:56:00,1.6026,1.6026,1.601,1.601,139200000.0
2009-04-21 10:57:00,1.60105,1.6017,1.6001,1.6005,199200000.0
2009-04-21 10:58:00,1.60055,1.6011,1.60035,1.60085,103000000.0
2009-04-21 10:59:00,1.6009,1.60225,1.60065,1.60195,156800000.0
2009-04-21 11:00:00,1.602,1.60425,1.60195,1.60365,245200000.0
2009-04-21 11:01:00,1.60365,1.60405,1.603,1.6034,171600000.0
2009-04-21 11:02:00,1.60335,1.6037,1.60295,1.60335,212400000.0
2009-04-21 11:03:00,1.6034,1.60365,1.60295,1.6035,201800000.0
2009-04-21 11:04:00,1.60325,1.6041,1.6028,1.6031,323000000.0
2009-04-21 11:05:00,1.60295,1.60335,1.60265,1.60325,197800000.0
2009-04-21 11:06:00,1.603,1.60305,1.6022,1.6022,194800000.0
2009-04-21 11:07:00,1.6028,1.6032,1.6025,1.6031,163400000.0
2009-04-21 11:08:00,1.6031,1.60345,1.6017,1.60175,270200001.0
2009-04-21 11:09:00,1.6017,1.60275,1.6017,1.60275,174800000.0
2009-04-21 11:10:00,1.60285,1.60325,1.6023,1.6025,167600000.0
2009-04-21 11:11:00,1.60263,1.60342,1.60243,1.60243,177800000.0
2009-04-21 11:12:00,1.60245,1.60305,1.6023,1.603,177800000.0
2009-04-21 11:13:00,1.60305,1.6032,1.60215,1.6024,210200000.0
2009-04-21 11:14:00,1.60225,1.60325,1.60135,1.60185,326600000.0
2009-04-21 11:15:00,1.60195,1.60265,1.60175,1.6018,165000000.0
2009-04-21 11:16:00,1.6022,1.60225,1.60115,1.6015,106200000.0
2009-04-21 11:17:00,1.60155,1.60155,1.601,1.6013,119400000.0
2009-04-21 11:18:00,1.60125,1.6019,1.60105,1.60135,183000000.0
2009-04-21 11:19:00,1.60135,1.60165,1.6013,1.60155,119200000.0
2009-04-21 11:20:00,1.60165,1.6018,1.60145,1.6018,60800000.0
2009-04-21 11:21:00,1.6018,1.6021,1.60115,1.6016,291400000.0
2009-04-21 11:22:00,1.60165,1.602,1.60085,1.60115,285400000.0
2009-04-21 11:23:00,1.6013,1.6017,1.6009,1.60115,231000000.0
2009-04-21 11:24:00,1.60115,1.60145,1.6008,1.60135,170400000.0
2009-04-21 11:25:00,1.6014,1.60175,1.60115,1.60135,87400000.0
2009-04-21 11:26:00,1.6014,1.60155,1.6012,1.6015,142600000.0
2009-04-21 11:27:00,1.60155,1.60155,1.6005,1.60065,136800000.0
2009-04-21 11:28:00,1.60075,1.6012,1.6004,1.60075,134200000.0
2009-04-21 11:29:00,1.6008,1.6011,1.60055,1.60085,106600000.0
2009-04-21 11:30:00,1.6009,1.60125,1.60065,1.60125,73600000.0
2009-04-21 11:31:00,1.6012,1.6013,1.6008,1.6013,56000000.0
2009-04-21 11:32:00,1.60135,1.6015,1.6011,1.6013,54400000.0
2009-04-21 11:33:00,1.6014,1.60175,1.60135,1.6015,55200000.0
2009-04-21 11:34:00,1.6015,1.6022,1.6015,1.6019,86400000.0
2009-04-21 11:35:00,1.6019,1.6019,1.60085,1.60115,150400000.0
2009-04-21 11:36:00,1.6011,1.6016,1.6007,1.6012,137200000.0
2009-04-21 11:37:00,1.60115,1.6012,1.60035,1.60075,153800000.0
2009-04-21 11:38:00,1.60145,1.6018,1.60075,1.60075,131200000.0
2009-04-21 11:39:00,1.60095,1.6013,1.6007,1.60125,170000000.0
2009-04-21 11:40:00,1.60115,1.60115,1.60025,1.60025,147200000.0
2009-04-21 11:41:00,1.6003,1.60175,1.6003,1.6017,183000000.0
2009-04-21 11:42:00,1.6017,1.60215,1.60135,1.602,103200000.0
2009-04-21 11:43:00,1.602,1.6025,1.6014,1.60165,220800000.0
2009-04-21 11:44:00,1.6017,1.6031,1.6015,1.60155,347400000.0
2009-04-21 11:45:00,1.60155,1.60185,1.60115,1.6016,229400000.0
2009-04-21 11:46:00,1.6016,1.6027,1.60125,1.60245,145000000.0
2009-04-21 11:47:00,1.6024,1.60245,1.6016,1.6016,121200000.0
2009-04-21 11:48:00,1.60165,1.60235,1.6016,1.60185,172200000.0
2009-04-21 11:49:00,1.60185,1.6024,1.6016,1.6018,136200000.0
2009-04-21 11:50:00,1.60195,1.6025,1.60185,1.60235,140400000.0
2009-04-21 11:51:00,1.60225,1.60225,1.60175,1.6018,89600000.0
2009-04-21 11:52:00,1.6019,1.6022,1.60145,1.6019,119800000.0
2009-04-21 11:53:00,1.60205,1.60215,1.6016,1.60175,56000000.0
2009-04-21 11:54:00,1.60195,1.602,1.60125,1.60125,204400000.0
2009-04-21 11:55:00,1.60145,1.60255,1.6014,1.6021,66000000.0
2009-04-21 11:56:00,1.60215,1.60215,1.60175,1.6021,87800000.0
2009-04-21 11:57:00,1.602,1.6021,1.6005,1.6006,184600000.0
2009-04-21 11:58:00,1.60075,1.60185,1.60055,1.6015,215800000.0
2009-04-21 11:59:00,1.60155,1.6022,1.6014,1.60215,215400000.0
2009-04-21 12:00:00,1.6022,1.60335,1.602,1.6029,279400000.0
2009-04-21 12:01:00,1.6029,1.60365,1.6018,1.60255,176800000.0
2009-04-21 12:02:00,1.6026,1.6026,1.60205,1.6023,73400000.0
2009-04-21 12:03:00,1.60235,1.60275,1.6023,1.6027,62800000.0
2009-04-21 12:04:00,1.6027,1.60335,1.6026,1.60265,226200000.0
2009-04-21 12:05:00,1.6027,1.6034,1.60255,1.6033,146200000.0
2009-04-21 12:06:00,1.6032,1.6032,1.6024,1.6024,98000000.0
2009-04-21 12:07:00,1.60245,1.60245,1.60085,1.60095,143800000.0
2009-04-21 12:08:00,1.60095,1.601,1.60005,1.60045,203000000.0
2009-04-21 12:09:00,1.60045,1.60065,1.5999,1.5999,195800000.0
2009-04-21 12:10:00,1.6,1.6004,1.59975,1.6004,138600000.0
2009-04-21 12:11:00,1.6004,1.6006,1.5994,1.60025,167600000.0
2009-04-21 12:12:00,1.6005,1.6011,1.6004,1.60055,97600000.0
2009-04-21 12:13:00,1.60055,1.6007,1.59995,1.6001,112800000.0
2009-04-21 12:14:00,1.6001,1.60065,1.5999,1.60005,162600000.0
2009-04-21 12:15:00,1.60005,1.60105,1.59945,1.60105,253400000.0
2009-04-21 12:16:00,1.601,1.6021,1.601,1.60175,199600000.0
2009-04-21 12:17:00,1.60175,1.60185,1.60075,1.60115,182000000.0
2009-04-21 12:18:00,1.6011,1.60115,1.60075,1.60105,78400000.0
2009-04-21 12:19:00,1.60105,1.6011,1.6004,1.6005,83200000.0
2009-04-21 12:20:00,1.60045,1.602,1.59965,1.6015,153600000.0
2009-04-21 12:21:00,1.60145,1.602,1.60115,1.60195,106600000.0
2009-04-21 12:22:00,1.60195,1.6022,1.6015,1.6018,123800000.0
2009-04-21 12:23:00,1.60175,1.60195,1.60135,1.6014,73200000.0
2009-04-21 12:24:00,1.6014,1.60215,1.6013,1.6017,98200000.0
2009-04-21 12:25:00,1.6022,1.60245,1.6015,1.6015,147000000.0
2009-04-21 12:26:00,1.6015,1.6015,1.601,1.601,68800000.0
2009-04-21 12:27:00,1.601,1.6017,1.60085,1.6016,90000000.0
2009-04-21 12:28:00,1.6017,1.60175,1.6009,1.60095,101600000.0
2009-04-21 12:29:00,1.601,1.6031,1.60075,1.60195,204200000.0
2009-04-21 12:30:00,1.60205,1.6026,1.60195,1.6026,92600000.0
2009-04-21 12:31:00,1.60245,1.6025,1.6016,1.60185,153000000.0
2009-04-21 12:32:00,1.6019,1.602,1.6017,1.6019,132400000.0
2009-04-21 12:33:00,1.6019,1.60205,1.60165,1.60165,191200000.0
2009-04-21 12:34:00,1.6017,1.60205,1.6016,1.6019,128600000.0
2009-04-21 12:35:00,1.60185,1.60215,1.60135,1.60195,208600000.0
2009-04-21 12:36:00,1.6018,1.60205,1.6012,1.6014,185400000.0
2009-04-21 12:37:00,1.60145,1.6015,1.6003,1.60035,196200000.0
2009-04-21 12:38:00,1.6002,1.6009,1.59975,1.6008,281800000.0
2009-04-21 12:39:00,1.6009,1.6011,1.6005,1.60105,284200000.0
2009-04-21 12:40:00,1.6011,1.6011,1.6004,1.601,102800000.0
2009-04-21 12:41:00,1.6011,1.6011,1.6008,1.60085,176800000.0
2009-04-21 12:42:00,1.60095,1.60095,1.60055,1.60075,75000000.0
2009-04-21 12:43:00,1.6008,1.6012,1.60075,1.60105,56200000.0
2009-04-21 12:44:00,1.60105,1.6013,1.60035,1.6009,155800000.0
2009-04-21 12:45:00,1.6009,1.6009,1.6,1.6005,230000000.0
2009-04-21 12:46:00,1.60065,1.60065,1.60015,1.60035,153000000.0
2009-04-21 12:47:00,1.6004,1.6012,1.6001,1.60015,279000001.0
2009-04-21 12:48:00,1.6005,1.6006,1.59945,1.59975,291000000.0
2009-04-21 12:49:00,1.5998,1.60045,1.5998,1.60035,198200000.0
2009-04-21 12:50:00,1.6002,1.6006,1.5999,1.6002,281600000.0
2009-04-21 12:51:00,1.60015,1.6009,1.60015,1.60065,201400000.0
2009-04-21 12:52:00,1.60055,1.6007,1.6002,1.6003,186400000.0
2009-04-21 12:53:00,1.60025,1.6004,1.5994,1.6002,157400000.0
2009-04-21 12:54:00,1.6002,1.60045,1.59965,1.60035,83400000.0
2009-04-21 12:55:00,1.60035,1.6004,1.59925,1.5999,188800000.0
2009-04-21 12:56:00,1.5999,1.6003,1.59985,1.6,164400000.0
2009-04-21 12:57:00,1.59995,1.60025,1.5997,1.60025,169200000.0
2009-04-21 12:58:00,1.60035,1.60075,1.60025,1.6005,96000000.0
2009-04-21 12:59:00,1.6005,1.6008,1.59995,1.60005,240400000.0
2009-04-21 13:00:00,1.60005,1.60045,1.5997,1.60045,144800000.0
2009-04-21 13:01:00,1.6005,1.6013,1.60045,1.60105,109200000.0
2009-04-21 13:02:00,1.601,1.60125,1.6009,1.6009,70600000.0
2009-04-21 13:03:00,1.6009,1.6017,1.6008,1.6015,202000000.0
2009-04-21 13:04:00,1.60145,1.6016,1.6012,1.60135,163200000.0
2009-04-21 13:05:00,1.60135,1.6019,1.60135,1.6016,209800000.0
2009-04-21 13:06:00,1.60155,1.6016,1.6011,1.60115,149600000.0
2009-04-21 13:07:00,1.60105,1.60125,1.60045,1.601,145400000.0
2009-04-21 13:08:00,1.601,1.60205,1.60095,1.60155,127600000.0
2009-04-21 13:09:00,1.6019,1.6022,1.6014,1.60205,156400000.0
2009-04-21 13:10:00,1.60205,1.6023,1.60165,1.60215,109600000.0
2009-04-21 13:11:00,1.6023,1.6023,1.6011,1.60135,134200000.0
2009-04-21 13:12:00,1.60125,1.6015,1.6011,1.60135,190200000.0
2009-04-21 13:13:00,1.6014,1.60175,1.6014,1.60155,98800000.0
2009-04-21 13:14:00,1.6016,1.60175,1.6014,1.60155,129200000.0
2009-04-21 13:15:00,1.6017,1.6018,1.60015,1.60045,263800000.0
2009-04-21 13:16:00,1.6005,1.6005,1.6001,1.6002,206000000.0
2009-04-21 13:17:00,1.6001,1.6004,1.6001,1.60035,65200000.0
2009-04-21 13:18:00,1.60035,1.60065,1.5998,1.5998,127600000.0
2009-04-21 13:19:00,1.6005,1.6007,1.6,1.6005,129000000.0
2009-04-21 13:20:00,1.60045,1.60095,1.6002,1.6008,139600000.0
2009-04-21 13:21:00,1.6008,1.60115,1.60055,1.60075,170600000.0
2009-04-21 13:22:00,1.60105,1.60125,1.6002,1.6004,169800000.0
2009-04-21 13:23:00,1.60035,1.6005,1.60025,1.60025,72200000.0
2009-04-21 13:24:00,1.6003,1.6008,1.6003,1.60045,130200000.0
2009-04-21 13:25:00,1.60045,1.60095,1.6004,1.60075,234200000.0
2009-04-21 13:26:00,1.60085,1.60095,1.6001,1.6005,114800000.0
2009-04-21 13:27:00,1.6005,1.60115,1.6005,1.6011,114600000.0
2009-04-21 13:28:00,1.60095,1.602,1.60075,1.602,101000000.0
2009-04-21 13:29:00,1.60215,1.6024,1.6016,1.6022,148200000.0
2009-04-21 13:30:00,1.6023,1.6026,1.6019,1.6023,121600000.0
2009-04-21 13:31:00,1.6024,1.6024,1.6011,1.6011,169400000.0
2009-04-21 13:32:00,1.6012,1.60145,1.60085,1.60095,65000000.0
2009-04-21 13:33:00,1.6009,1.60225,1.6009,1.6021,147400000.0
2009-04-21 13:34:00,1.602,1.60225,1.6014,1.6016,199000000.0
2009-04-21 13:35:00,1.60145,1.60145,1.60055,1.60115,192600000.0
2009-04-21 13:36:00,1.60115,1.60155,1.60085,1.601,234800000.0
2009-04-21 13:37:00,1.6011,1.6018,1.60085,1.6011,241800000.0
2009-04-21 13:38:00,1.6011,1.6012,1.60075,1.60085,177400000.0
2009-04-21 13:39:00,1.6009,1.60095,1.60065,1.6007,58400000.0
2009-04-21 13:40:00,1.6007,1.6007,1.60045,1.60045,86600000.0
2009-04-21 13:41:00,1.60105,1.6015,1.6006,1.60065,170600000.0
2009-04-21 13:42:00,1.60055,1.60055,1.59985,1.6,169000000.0
2009-04-21 13:43:00,1.6001,1.6004,1.60005,1.6003,71400000.0
2009-04-21 13:44:00,1.60025,1.6005,1.59945,1.6002,126000000.0
2009-04-21 13:45:00,1.60025,1.601,1.60025,1.6009,79600000.0
2009-04-21 13:46:00,1.60085,1.6011,1.60075,1.6011,83400000.0
2009-04-21 13:47:00,1.60115,1.6014,1.6009,1.60135,96000000.0
2009-04-21 13:48:00,1.6011,1.6013,1.6008,1.6008,147400000.0
2009-04-21 13:49:00,1.60075,1.60085,1.6005,1.60075,166000000.0
2009-04-21 13:50:00,1.60075,1.60075,1.60025,1.60055,158800000.0
2009-04-21 13:51:00,1.60055,1.601,1.60035,1.60095,186800000.0
2009-04-21 13:52:00,1.601,1.6013,1.60095,1.60115,66400000.0
2009-04-21 13:53:00,1.60115,1.60115,1.60075,1.6009,122200000.0
2009-04-21 13:54:00,1.6009,1.60095,1.60065,1.60085,79800000.0
2009-04-21 13:55:00,1.60075,1.60075,1.6004,1.60065,92400000.0
2009-04-21 13:56:00,1.60065,1.6009,1.60065,1.60075,119200000.0
2009-04-21 13:57:00,1.60075,1.60085,1.6007,1.6008,40000000.0
2009-04-21 13:58:00,1.6008,1.60125,1.6008,1.6012,144600000.0
2009-04-21 13:59:00,1.6012,1.6017,1.60065,1.6009,262200000.0
2009-04-21 14:00:00,1.6008,1.6008,1.6003,1.6003,191200000.0
2009-04-21 14:01:00,1.6003,1.6008,1.60015,1.60065,92200000.0
2009-04-21 14:02:00,1.60065,1.6011,1.60045,1.6011,214000000.0
2009-04-21 14:03:00,1.6011,1.60155,1.60085,1.60155,235400000.0
2009-04-21 14:04:00,1.60155,1.6024,1.60155,1.60185,199800000.0
2009-04-21 14:05:00,1.6019,1.60195,1.6012,1.6012,186400000.0
2009-04-21 14:06:00,1.6011,1.60135,1.60085,1.6012,157200000.0
2009-04-21 14:07:00,1.6011,1.6013,1.60085,1.6012,251000000.0
2009-04-21 14:08:00,1.6012,1.60185,1.601,1.60165,135600000.0
2009-04-21 14:09:00,1.60165,1.6025,1.60135,1.6025,160800000.0
2009-04-21 14:10:00,1.6025,1.6026,1.60235,1.6026,169200000.0
2009-04-21 14:11:00,1.60265,1.60265,1.6023,1.6026,222000000.0
2009-04-21 14:12:00,1.6028,1.6031,1.6026,1.60285,443000000.0
2009-04-21 14:13:00,1.60295,1.6033,1.6028,1.60295,461200000.0
2009-04-21 14:14:00,1.6031,1.60535,1.6031,1.60535,219000000.0
2009-04-21 14:15:00,1.6048,1.6053,1.60375,1.6039,183200000.0
2009-04-21 14:16:00,1.6039,1.604,1.60335,1.6039,99000000.0
2009-04-21 14:17:00,1.6039,1.60415,1.6036,1.6038,192200000.0
2009-04-21 14:18:00,1.6038,1.60475,1.6038,1.604,146800000.0
2009-04-21 14:19:00,1.604,1.60435,1.6037,1.6038,132000000.0
2009-04-21 14:20:00,1.60375,1.604,1.60335,1.60345,172200000.0
2009-04-21 14:21:00,1.60345,1.604,1.6033,1.60335,101000000.0
2009-04-21 14:22:00,1.6033,1.60355,1.60295,1.6034,157200000.0
2009-04-21 14:23:00,1.6034,1.60385,1.6031,1.6037,108400000.0
2009-04-21 14:24:00,1.6038,1.604,1.60335,1.6034,115200000.0
2009-04-21 14:25:00,1.6035,1.60515,1.6033,1.6051,98400000.0
2009-04-21 14:26:00,1.60505,1.60505,1.60455,1.60455,81600000.0
2009-04-21 14:27:00,1.60465,1.60465,1.6041,1.60415,56400000.0
2009-04-21 14:28:00,1.6041,1.6042,1.60375,1.6041,144600000.0
2009-04-21 14:29:00,1.6041,1.6044,1.6034,1.60375,113200000.0
2009-04-21 14:30:00,1.6035,1.60445,1.6035,1.60375,196200000.0
2009-04-21 14:31:00,1.6039,1.60415,1.6034,1.6036,142200000.0
2009-04-21 14:32:00,1.60345,1.6048,1.60325,1.6048,127800000.0
2009-04-21 14:33:00,1.605,1.6051,1.6044,1.60495,124000000.0
2009-04-21 14:34:00,1.6048,1.60525,1.6048,1.60485,138800000.0
2009-04-21 14:35:00,1.60475,1.6054,1.6043,1.60525,191000000.0
2009-04-21 14:36:00,1.60525,1.6058,1.605,1.6058,161400000.0
2009-04-21 14:37:00,1.60535,1.60575,1.60415,1.6043,211800000.0
2009-04-21 14:38:00,1.60435,1.60435,1.60385,1.6041,131400000.0
2009-04-21 14:39:00,1.6042,1.6046,1.60415,1.60435,127200000.0
2009-04-21 14:40:00,1.6043,1.60455,1.60415,1.6044,109000000.0
2009-04-21 14:41:00,1.6044,1.60475,1.6039,1.6041,135400000.0
2009-04-21 14:42:00,1.6042,1.6042,1.60275,1.6029,229000000.0
2009-04-21 14:43:00,1.6027,1.60345,1.60255,1.603,220400000.0
2009-04-21 14:44:00,1.60305,1.60405,1.60305,1.6038,121800000.0
2009-04-21 14:45:00,1.6037,1.60405,1.6037,1.60395,101600000.0
2009-04-21 14:46:00,1.604,1.6046,1.60385,1.60445,115200000.0
2009-04-21 14:47:00,1.6044,1.6046,1.60405,1.6046,149000000.0
2009-04-21 14:48:00,1.6046,1.6046,1.6043,1.6043,88000000.0
2009-04-21 14:49:00,1.6043,1.60475,1.6042,1.6045,89800000.0
2009-04-21 14:50:00,1.6045,1.60535,1.6045,1.60535,122800000.0
2009-04-21 14:51:00,1.6053,1.60565,1.6045,1.6047,137800000.0
2009-04-21 14:52:00,1.60465,1.6054,1.60455,1.6051,167800000.0
2009-04-21 14:53:00,1.6052,1.60525,1.6037,1.6039,229800000.0
2009-04-21 14:54:00,1.6038,1.6044,1.6032,1.60435,112200000.0
2009-04-21 14:55:00,1.6044,1.60455,1.60405,1.60445,201200000.0
2009-04-21 14:56:00,1.6045,1.6046,1.6036,1.6036,136800000.0
2009-04-21 14:57:00,1.60355,1.6042,1.60305,1.6037,236800000.0
2009-04-21 14:58:00,1.6039,1.60425,1.6037,1.604,228400000.0
2009-04-21 14:59:00,1.604,1.60415,1.6029,1.60405,284200000.0
2009-04-21 15:00:00,1.60505,1.60985,1.60505,1.6097,319200000.0
2009-04-21 15:01:00,1.60955,1.60955,1.60745,1.6081,312000000.0
2009-04-21 15:02:00,1.60815,1.612,1.6081,1.6107,272800000.0
2009-04-21 15:03:00,1.61075,1.6135,1.61045,1.61295,259800000.0
2009-04-21 15:04:00,1.61315,1.61405,1.61265,1.6138,239400000.0
2009-04-21 15:05:00,1.61375,1.61375,1.61285,1.61345,212800000.0
2009-04-21 15:06:00,1.6134,1.61355,1.6131,1.6134,135800000.0
2009-04-21 15:07:00,1.61335,1.6134,1.61255,1.61265,180000000.0
2009-04-21 15:08:00,1.61275,1.61465,1.6126,1.61465,205200000.0
2009-04-21 15:09:00,1.6145,1.6145,1.61165,1.612,327000000.0
2009-04-21 15:10:00,1.61195,1.61245,1.61015,1.611,287200000.0
2009-04-21 15:11:00,1.61095,1.6115,1.61065,1.6108,189600000.0
2009-04-21 15:12:00,1.6109,1.6117,1.61075,1.61165,144000000.0
2009-04-21 15:13:00,1.61175,1.61275,1.61155,1.61215,128000000.0
2009-04-21 15:14:00,1.6123,1.61295,1.61205,1.61275,130600000.0
2009-04-21 15:15:00,1.6127,1.6138,1.6125,1.6135,204000000.0
2009-04-21 15:16:00,1.6134,1.6137,1.61265,1.61345,153600000.0
2009-04-21 15:17:00,1.61355,1.6142,1.61355,1.6142,113600000.0
2009-04-21 15:18:00,1.61415,1.6142,1.61305,1.6136,123400000.0
2009-04-21 15:19:00,1.6134,1.6142,1.6133,1.6141,155600000.0
2009-04-21 15:20:00,1.61425,1.61555,1.61425,1.6153,113800000.0
2009-04-21 15:21:00,1.6153,1.6157,1.6151,1.6157,95200000.0
2009-04-21 15:22:00,1.6158,1.6158,1.61505,1.6152,125800000.0
2009-04-21 15:23:00,1.6152,1.6155,1.615,1.6155,188400000.0
2009-04-21 15:24:00,1.6154,1.61595,1.6154,1.6157,132800000.0
2009-04-21 15:25:00,1.6157,1.6173,1.6155,1.6163,173000000.0
2009-04-21 15:26:00,1.6164,1.6178,1.6164,1.61745,162400000.0
2009-04-21 15:27:00,1.61785,1.61785,1.61635,1.6164,210400000.0
2009-04-21 15:28:00,1.61615,1.6167,1.6157,1.61635,285200000.0
2009-04-21 15:29:00,1.61645,1.6165,1.6154,1.6157,169000000.0
2009-04-21 15:30:00,1.6157,1.6161,1.61535,1.61595,196600000.0
2009-04-21 15:31:00,1.61605,1.6161,1.61505,1.6154,163400000.0
2009-04-21 15:32:00,1.6153,1.6157,1.6148,1.6148,159800000.0
2009-04-21 15:33:00,1.61495,1.6153,1.61465,1.61495,92800000.0
2009-04-21 15:34:00,1.61495,1.615,1.614,1.61445,159400000.0
2009-04-21 15:35:00,1.61435,1.6149,1.6137,1.6143,184600000.0
2009-04-21 15:36:00,1.61405,1.6161,1.61395,1.6159,244000000.0
2009-04-21 15:37:00,1.6159,1.6164,1.61565,1.6158,152400000.0
2009-04-21 15:38:00,1.61605,1.61665,1.6149,1.61495,184800000.0
2009-04-21 15:39:00,1.6148,1.6156,1.6148,1.61545,228400000.0
2009-04-21 15:40:00,1.6156,1.61615,1.61515,1.6156,195200000.0
2009-04-21 15:41:00,1.61575,1.6168,1.61575,1.6167,153800000.0
2009-04-21 15:42:00,1.61665,1.6171,1.61605,1.61615,92000000.0
2009-04-21 15:43:00,1.61615,1.6167,1.61585,1.6166,199400000.0
2009-04-21 15:44:00,1.6165,1.6178,1.61625,1.6176,225200000.0
2009-04-21 15:45:00,1.6175,1.6175,1.6163,1.61675,266200000.0
2009-04-21 15:46:00,1.61685,1.6179,1.6168,1.6177,245800000.0
2009-04-21 15:47:00,1.61775,1.6179,1.6169,1.61695,265399999.0
2009-04-21 15:48:00,1.617,1.6171,1.61475,1.61495,316800000.0
2009-04-21 15:49:00,1.61495,1.6158,1.61485,1.61555,182000000.0
2009-04-21 15:50:00,1.6155,1.61555,1.6144,1.615,193800000.0
2009-04-21 15:51:00,1.61515,1.6157,1.6151,1.6156,131600000.0
2009-04-21 15:52:00,1.6156,1.61575,1.61455,1.6146,153800000.0
2009-04-21 15:53:00,1.61455,1.61585,1.61455,1.615,200800000.0
2009-04-21 15:54:00,1.61505,1.61505,1.6142,1.615,138200000.0
2009-04-21 15:55:00,1.61495,1.61505,1.61365,1.6147,176200000.0
2009-04-21 15:56:00,1.6148,1.61505,1.614,1.61505,197800000.0
2009-04-21 15:57:00,1.6146,1.61525,1.6144,1.615,181000000.0
2009-04-21 15:58:00,1.61495,1.61545,1.61475,1.61505,151400000.0
2009-04-21 15:59:00,1.61515,1.616,1.61505,1.61575,237200000.0
2009-04-21 16:00:00,1.616,1.6163,1.61505,1.61595,235000000.0
2009-04-21 16:01:00,1.616,1.61645,1.6157,1.61625,246800000.0
2009-04-21 16:02:00,1.61645,1.61675,1.6158,1.61625,135200000.0
2009-04-21 16:03:00,1.6162,1.61705,1.6157,1.6166,247200000.0
2009-04-21 16:04:00,1.6165,1.6165,1.61465,1.61625,182600000.0
2009-04-21 16:05:00,1.61635,1.61635,1.6155,1.61555,156600000.0
2009-04-21 16:06:00,1.6156,1.6158,1.615,1.61535,193600000.0
2009-04-21 16:07:00,1.61545,1.61565,1.61495,1.6156,77400000.0
2009-04-21 16:08:00,1.6156,1.61585,1.615,1.6151,168200000.0
2009-04-21 16:09:00,1.61515,1.61515,1.6137,1.61475,194600000.0
2009-04-21 16:10:00,1.6149,1.6154,1.6147,1.61505,194600000.0
2009-04-21 16:11:00,1.61515,1.6153,1.6147,1.6152,96500000.0
2009-04-21 16:12:00,1.6152,1.61555,1.6142,1.6151,119900000.0
2009-04-21 16:13:00,1.6152,1.61615,1.615,1.61605,126200000.0
2009-04-21 16:14:00,1.61605,1.6161,1.61515,1.61515,118200000.0
2009-04-21 16:15:00,1.6152,1.6163,1.6152,1.6162,48800000.0
2009-04-21 16:16:00,1.6163,1.61705,1.6158,1.61645,198400000.0
2009-04-21 16:17:00,1.6165,1.617,1.6155,1.6155,250400000.0
2009-04-21 16:18:00,1.61545,1.6165,1.61545,1.61605,199200000.0
2009-04-21 16:19:00,1.61605,1.61615,1.61485,1.615,167000000.0
2009-04-21 16:20:00,1.61505,1.61535,1.61425,1.61445,266000000.0
2009-04-21 16:21:00,1.61455,1.6149,1.6143,1.6148,207000000.0
2009-04-21 16:22:00,1.6148,1.6151,1.61425,1.6144,202400000.0
2009-04-21 16:23:00,1.6143,1.6149,1.6143,1.6146,146600000.0
2009-04-21 16:24:00,1.6147,1.6156,1.6147,1.61535,134400000.0
2009-04-21 16:25:00,1.6154,1.6161,1.61515,1.6158,204000000.0
2009-04-21 16:26:00,1.61585,1.616,1.61525,1.61555,121600000.0
2009-04-21 16:27:00,1.6157,1.61585,1.61525,1.61535,108800000.0
2009-04-21 16:28:00,1.61535,1.6154,1.61485,1.61505,109600000.0
2009-04-21 16:29:00,1.6151,1.61555,1.6148,1.6155,107200000.0
2009-04-21 16:30:00,1.6155,1.6157,1.61525,1.6153,107200000.0
2009-04-21 16:31:00,1.61525,1.6154,1.61425,1.61495,95400000.0
2009-04-21 16:32:00,1.61495,1.61505,1.61445,1.6147,64800000.0
2009-04-21 16:33:00,1.61455,1.6149,1.61415,1.6145,154400000.0
2009-04-21 16:34:00,1.61465,1.6149,1.61415,1.6148,199200000.0
2009-04-21 16:35:00,1.61465,1.6153,1.6142,1.6142,213200000.0
2009-04-21 16:36:00,1.6143,1.61505,1.61425,1.6144,121600000.0
2009-04-21 16:37:00,1.6145,1.61475,1.61415,1.61415,153200000.0
2009-04-21 16:38:00,1.6144,1.6151,1.6142,1.61475,179400000.0
2009-04-21 16:39:00,1.61475,1.61485,1.61375,1.6143,297600000.0
2009-04-21 16:40:00,1.61415,1.61445,1.6136,1.61385,299600000.0
2009-04-21 16:41:00,1.6138,1.6139,1.6134,1.6137,172200000.0
2009-04-21 16:42:00,1.6137,1.61395,1.61355,1.6139,76800000.0
2009-04-21 16:43:00,1.6139,1.61475,1.61385,1.61425,108000000.0
2009-04-21 16:44:00,1.6143,1.6144,1.6136,1.6136,93600000.0
2009-04-21 16:45:00,1.61355,1.61375,1.61275,1.6136,105000000.0
2009-04-21 16:46:00,1.6137,1.61415,1.61355,1.6139,128000000.0
2009-04-21 16:47:00,1.61385,1.6143,1.6135,1.6135,140800000.0
2009-04-21 16:48:00,1.61355,1.61395,1.61295,1.6134,137800000.0
2009-04-21 16:49:00,1.6131,1.61375,1.61255,1.6135,224800000.0
2009-04-21 16:50:00,1.61355,1.6138,1.613,1.6132,175000000.0
2009-04-21 16:51:00,1.6133,1.6135,1.61295,1.6131,379800000.0
2009-04-21 16:52:00,1.6131,1.6132,1.61235,1.61265,240600000.0
2009-04-21 16:53:00,1.6127,1.61315,1.6123,1.61315,111600000.0
2009-04-21 16:54:00,1.6128,1.613,1.61235,1.61235,118800000.0
2009-04-21 16:55:00,1.61245,1.6126,1.61215,1.6123,218200000.0
2009-04-21 16:56:00,1.6123,1.6125,1.6115,1.6118,147600000.0
2009-04-21 16:57:00,1.61195,1.61235,1.6115,1.6123,224800000.0
2009-04-21 16:58:00,1.61225,1.6123,1.6102,1.6107,226600000.0
2009-04-21 16:59:00,1.61075,1.61075,1.6091,1.60935,255200000.0
2009-04-21 17:00:00,1.60925,1.61055,1.60905,1.60985,211000000.0
2009-04-21 17:01:00,1.6098,1.6099,1.60875,1.60945,167000000.0
2009-04-21 17:02:00,1.60955,1.6097,1.6089,1.60935,176000000.0
2009-04-21 17:03:00,1.6095,1.6102,1.6092,1.6102,176000000.0
2009-04-21 17:04:00,1.61015,1.6102,1.6093,1.60945,240000000.0
2009-04-21 17:05:00,1.60955,1.6099,1.6093,1.60955,148000000.0
2009-04-21 17:06:00,1.6096,1.60975,1.60915,1.6097,130600000.0
2009-04-21 17:07:00,1.6097,1.60975,1.6092,1.6092,144400000.0
2009-04-21 17:08:00,1.60925,1.6095,1.6088,1.6093,151400000.0
2009-04-21 17:09:00,1.60935,1.60945,1.60675,1.6078,215600000.0
2009-04-21 17:10:00,1.60765,1.6086,1.60765,1.6083,169000000.0
2009-04-21 17:11:00,1.60835,1.6087,1.60825,1.6086,105600000.0
2009-04-21 17:12:00,1.6086,1.6086,1.6076,1.60825,146000000.0
2009-04-21 17:13:00,1.60825,1.60835,1.60615,1.60665,197000000.0
2009-04-21 17:14:00,1.60685,1.6072,1.6062,1.6067,155000000.0
2009-04-21 17:15:00,1.6067,1.6069,1.6038,1.60455,247600000.0
2009-04-21 17:16:00,1.6044,1.6051,1.604,1.60465,251000000.0
2009-04-21 17:17:00,1.6049,1.6067,1.60485,1.60615,248200000.0
2009-04-21 17:18:00,1.60615,1.6067,1.60605,1.6063,195400000.0
2009-04-21 17:19:00,1.60625,1.60715,1.60605,1.6064,275600000.0
2009-04-21 17:20:00,1.6063,1.6069,1.60595,1.60635,352000000.0
2009-04-21 17:21:00,1.6064,1.6071,1.60625,1.6066,340200000.0
2009-04-21 17:22:00,1.6066,1.60715,1.6063,1.60655,323000000.0
2009-04-21 17:23:00,1.60665,1.6069,1.60585,1.60585,314800000.0
2009-04-21 17:24:00,1.60585,1.6066,1.6055,1.6065,382600000.0
2009-04-21 17:25:00,1.60655,1.60685,1.6062,1.6067,383200000.0
2009-04-21 17:26:00,1.6067,1.6072,1.6064,1.6065,338000000.0
2009-04-21 17:27:00,1.6066,1.607,1.60625,1.6064,273200000.0
2009-04-21 17:28:00,1.60655,1.6076,1.60645,1.6075,312200000.0
2009-04-21 17:29:00,1.6073,1.6074,1.60615,1.6067,260400000.0
2009-04-21 17:30:00,1.6067,1.6069,1.6065,1.60675,224000000.0
2009-04-21 17:31:00,1.6067,1.6075,1.6062,1.6075,191000000.0
2009-04-21 17:32:00,1.6075,1.6079,1.60725,1.6077,203800000.0
2009-04-21 17:33:00,1.6077,1.6081,1.60745,1.608,335800000.0
2009-04-21 17:34:00,1.60765,1.6082,1.60755,1.6077,361000000.0
2009-04-21 17:35:00,1.60755,1.6079,1.6073,1.6077,301000000.0
2009-04-21 17:36:00,1.6077,1.6077,1.6071,1.6075,337200000.0
2009-04-21 17:37:00,1.60735,1.6077,1.60695,1.60715,311200000.0
2009-04-21 17:38:00,1.6073,1.6073,1.606,1.6064,296000000.0
2009-04-21 17:39:00,1.60645,1.60675,1.60535,1.606,332200000.0
2009-04-21 17:40:00,1.606,1.6061,1.60535,1.60535,267800000.0
2009-04-21 17:41:00,1.6055,1.60575,1.60535,1.60535,129600000.0
2009-04-21 17:42:00,1.60495,1.60515,1.60455,1.60455,306000000.0
2009-04-21 17:43:00,1.60435,1.6058,1.60425,1.6057,350600000.0
2009-04-21 17:44:00,1.6057,1.6062,1.6055,1.60575,319800000.0
2009-04-21 17:45:00,1.60585,1.606,1.60455,1.60485,371400000.0
2009-04-21 17:46:00,1.60485,1.6059,1.6047,1.6058,363200000.0
2009-04-21 17:47:00,1.6056,1.6056,1.60455,1.60465,441400000.0
2009-04-21 17:48:00,1.60465,1.60465,1.60355,1.60405,398400000.0
2009-04-21 17:49:00,1.60365,1.6042,1.60365,1.60395,307000000.0
2009-04-21 17:50:00,1.60395,1.60455,1.6039,1.6043,250000000.0
2009-04-21 17:51:00,1.60415,1.60545,1.60415,1.60525,217000000.0
2009-04-21 17:52:00,1.6055,1.6057,1.6049,1.60535,292000000.0
2009-04-21 17:53:00,1.6055,1.60635,1.6053,1.6061,405000000.0
2009-04-21 17:54:00,1.6061,1.6062,1.60505,1.6055,313800000.0
2009-04-21 17:55:00,1.6056,1.6059,1.6052,1.6056,216400000.0
2009-04-21 17:56:00,1.6057,1.6058,1.60505,1.6053,299800000.0
2009-04-21 17:57:00,1.60545,1.6055,1.6049,1.60505,285800000.0
2009-04-21 17:58:00,1.6051,1.60565,1.6046,1.60515,344000000.0
2009-04-21 17:59:00,1.6046,1.6048,1.6033,1.60365,280600000.0
2009-04-21 18:00:00,1.60345,1.60445,1.60345,1.60445,212200000.0
2009-04-21 18:01:00,1.60425,1.60425,1.6035,1.6035,252000000.0
2009-04-21 18:02:00,1.60355,1.6044,1.6035,1.60405,385000000.0
2009-04-21 18:03:00,1.60425,1.6047,1.60365,1.6042,306800000.0
2009-04-21 18:04:00,1.6043,1.60455,1.60395,1.60425,240600000.0
2009-04-21 18:05:00,1.60425,1.60565,1.6042,1.6044,362800000.0
2009-04-21 18:06:00,1.6044,1.60485,1.60315,1.60355,234800000.0
2009-04-21 18:07:00,1.60365,1.6039,1.60335,1.6038,160600000.0
2009-04-21 18:08:00,1.60375,1.60425,1.60345,1.6037,185600000.0
2009-04-21 18:09:00,1.6035,1.60405,1.6031,1.60405,235000000.0
2009-04-21 18:10:00,1.6041,1.6042,1.6033,1.6037,242200000.0
2009-04-21 18:11:00,1.60365,1.60435,1.60345,1.6041,195000000.0
2009-04-21 18:12:00,1.6042,1.6044,1.60395,1.6044,103400000.0
2009-04-21 18:13:00,1.6044,1.60515,1.60425,1.60465,158400000.0
2009-04-21 18:14:00,1.6047,1.6051,1.60405,1.6046,251600000.0
2009-04-21 18:15:00,1.60445,1.60485,1.6044,1.60445,199400000.0
2009-04-21 18:16:00,1.60445,1.605,1.60405,1.6047,187000000.0
2009-04-21 18:17:00,1.60475,1.60475,1.60455,1.60455,81600000.0
2009-04-21 18:18:00,1.6046,1.6049,1.60445,1.60485,143400000.0
2009-04-21 18:19:00,1.60475,1.60475,1.6032,1.6033,168400000.0
2009-04-21 18:20:00,1.60325,1.6036,1.60285,1.603,259400000.0
2009-04-21 18:21:00,1.603,1.6036,1.6026,1.6036,171400000.0
2009-04-21 18:22:00,1.6036,1.6039,1.60325,1.6039,204400000.0
2009-04-21 18:23:00,1.60395,1.6044,1.60365,1.60425,178800000.0
2009-04-21 18:24:00,1.6042,1.6042,1.6027,1.60315,256000000.0
2009-04-21 18:25:00,1.60315,1.60365,1.6031,1.6031,243600000.0
2009-04-21 18:26:00,1.60315,1.6036,1.60305,1.60355,152200000.0
2009-04-21 18:27:00,1.60355,1.60375,1.6033,1.60355,245600000.0
2009-04-21 18:28:00,1.6037,1.6044,1.60365,1.60385,272800000.0
2009-04-21 18:29:00,1.6039,1.6045,1.60355,1.60405,236800000.0
2009-04-21 18:30:00,1.6041,1.60415,1.6032,1.6032,240600000.0
2009-04-21 18:31:00,1.6034,1.60375,1.6031,1.60345,176000000.0
2009-04-21 18:32:00,1.6034,1.6037,1.6023,1.60235,311200000.0
2009-04-21 18:33:00,1.60235,1.6033,1.60235,1.60285,316000000.0
2009-04-21 18:34:00,1.60285,1.60305,1.60265,1.60305,122000000.0
2009-04-21 18:35:00,1.60305,1.6031,1.6022,1.6023,267600000.0
2009-04-21 18:36:00,1.6023,1.6026,1.6023,1.60255,64600000.0
2009-04-21 18:37:00,1.6026,1.60345,1.6026,1.60325,148600000.0
2009-04-21 18:38:00,1.6033,1.60345,1.60285,1.6029,139600000.0
2009-04-21 18:39:00,1.60295,1.60325,1.60265,1.6032,137200000.0
2009-04-21 18:40:00,1.6032,1.6032,1.6024,1.6026,218600000.0
2009-04-21 18:41:00,1.6026,1.60265,1.60245,1.60245,138400000.0
2009-04-21 18:42:00,1.6023,1.60265,1.6023,1.60265,111800000.0
2009-04-21 18:43:00,1.60265,1.6028,1.6026,1.6027,100200000.0
2009-04-21 18:44:00,1.60265,1.60265,1.60245,1.6026,109000000.0
2009-04-21 18:45:00,1.6026,1.6029,1.60205,1.6028,177400000.0
2009-04-21 18:46:00,1.6028,1.6031,1.6027,1.603,181400000.0
2009-04-21 18:47:00,1.603,1.6036,1.60265,1.60285,259400000.0
2009-04-21 18:48:00,1.6027,1.60295,1.6025,1.60255,171200000.0
2009-04-21 18:49:00,1.6026,1.6027,1.60245,1.60255,114400000.0
2009-04-21 18:50:00,1.60245,1.6025,1.6004,1.6005,261000000.0
2009-04-21 18:51:00,1.60055,1.60075,1.6001,1.6005,219200000.0
2009-04-21 18:52:00,1.6005,1.60105,1.6005,1.6008,177000000.0
2009-04-21 18:53:00,1.60085,1.60085,1.6002,1.60045,256800000.0
2009-04-21 18:54:00,1.60045,1.60045,1.5992,1.5993,230000000.0
2009-04-21 18:55:00,1.5993,1.6006,1.5993,1.6005,92800000.0
2009-04-21 18:56:00,1.6005,1.6005,1.60005,1.60005,19800000.0
2009-04-21 18:57:00,1.60005,1.60045,1.59945,1.60005,106400000.0
2009-04-21 18:58:00,1.60005,1.6003,1.59985,1.60025,118000000.0
2009-04-21 18:59:00,1.60025,1.60075,1.6002,1.6007,141400000.0
2009-04-21 19:00:00,1.6007,1.60075,1.6004,1.6004,120800000.0
2009-04-21 19:01:00,1.6005,1.6006,1.60025,1.6003,40000000.0
2009-04-21 19:02:00,1.6004,1.6013,1.60035,1.60075,146600000.0
2009-04-21 19:03:00,1.6008,1.60085,1.6004,1.6006,116000000.0
2009-04-21 19:04:00,1.60055,1.60085,1.59985,1.6002,88600000.0
2009-04-21 19:05:00,1.60045,1.6005,1.5999,1.60025,105400000.0
2009-04-21 19:06:00,1.60045,1.60055,1.59975,1.60045,179600000.0
2009-04-21 19:07:00,1.60055,1.60075,1.60015,1.60055,154200000.0
2009-04-21 19:08:00,1.6005,1.60055,1.5999,1.5999,32400000.0
2009-04-21 19:09:00,1.59995,1.60015,1.5998,1.59985,24000000.0
2009-04-21 19:10:00,1.5999,1.6006,1.5998,1.6001,107200000.0
2009-04-21 19:11:00,1.6001,1.60035,1.6,1.60025,90800000.0
2009-04-21 19:12:00,1.6002,1.6006,1.5994,1.6003,115000000.0
2009-04-21 19:13:00,1.60025,1.60035,1.5999,1.5999,49200000.0
2009-04-21 19:14:00,1.59965,1.60045,1.59965,1.60035,60200000.0
2009-04-21 19:15:00,1.60045,1.60045,1.6,1.60015,68400000.0
2009-04-21 19:16:00,1.60025,1.6004,1.6002,1.60025,69400000.0
2009-04-21 19:17:00,1.60025,1.60055,1.60015,1.6004,51200000.0
2009-04-21 19:18:00,1.6003,1.6005,1.60015,1.60025,54400000.0
2009-04-21 19:19:00,1.60015,1.60065,1.60015,1.60065,84400000.0
2009-04-21 19:20:00,1.6007,1.60145,1.6004,1.60045,60400000.0
2009-04-21 19:21:00,1.60045,1.6009,1.60045,1.6008,90000000.0
2009-04-21 19:22:00,1.6008,1.6009,1.60045,1.60055,27600000.0
2009-04-21 19:23:00,1.6005,1.60095,1.6004,1.60055,46000000.0
2009-04-21 19:24:00,1.60055,1.6006,1.60045,1.6005,35200000.0
2009-04-21 19:25:00,1.6005,1.60105,1.6002,1.6004,94400000.0
2009-04-21 19:26:00,1.6005,1.60055,1.5994,1.5998,75000000.0
2009-04-21 19:27:00,1.5999,1.6003,1.5997,1.60015,74000000.0
2009-04-21 19:28:00,1.60025,1.60135,1.6002,1.6012,119800000.0
2009-04-21 19:29:00,1.6011,1.602,1.6011,1.6015,85800000.0
2009-04-21 19:30:00,1.6014,1.60185,1.6013,1.60175,55800000.0
2009-04-21 19:31:00,1.60165,1.6018,1.60145,1.60155,106800000.0
2009-04-21 19:32:00,1.6016,1.602,1.6014,1.6014,117400000.0
2009-04-21 19:33:00,1.6014,1.6018,1.6014,1.6017,87400000.0
2009-04-21 19:34:00,1.6018,1.6022,1.6016,1.6019,101400000.0
2009-04-21 19:35:00,1.6019,1.60205,1.60035,1.60085,162600000.0
2009-04-21 19:36:00,1.60085,1.60195,1.60085,1.6015,107800000.0
2009-04-21 19:37:00,1.6016,1.6016,1.6004,1.60045,60000000.0
2009-04-21 19:38:00,1.6006,1.60085,1.6004,1.6008,40800000.0
2009-04-21 19:39:00,1.6008,1.6012,1.60055,1.6012,58600000.0
2009-04-21 19:40:00,1.6012,1.6012,1.601,1.601,78600000.0
2009-04-21 19:41:00,1.6011,1.6011,1.6,1.6006,126400000.0
2009-04-21 19:42:00,1.6002,1.60045,1.60015,1.60015,28400000.0
2009-04-21 19:43:00,1.60055,1.60065,1.60005,1.60035,95400000.0
2009-04-21 19:44:00,1.60035,1.6005,1.6001,1.6005,47600000.0
2009-04-21 19:45:00,1.6007,1.60095,1.6006,1.60065,68000000.0
2009-04-21 19:46:00,1.60075,1.6008,1.6006,1.6006,56000000.0
2009-04-21 19:47:00,1.6006,1.60065,1.6004,1.6004,61600000.0
2009-04-21 19:48:00,1.6004,1.6009,1.6004,1.6008,47200000.0
2009-04-21 19:49:00,1.60075,1.6011,1.6005,1.6009,125800000.0
2009-04-21 19:50:00,1.6011,1.6011,1.6,1.60025,85800000.0
2009-04-21 19:51:00,1.60025,1.60115,1.5999,1.60115,125000000.0
2009-04-21 19:52:00,1.60105,1.6012,1.601,1.601,33600000.0
2009-04-21 19:53:00,1.60095,1.60115,1.6006,1.6008,78000000.0
2009-04-21 19:54:00,1.60075,1.6009,1.60045,1.60045,32800000.0
2009-04-21 19:55:00,1.60055,1.6006,1.5995,1.5996,50800000.0
2009-04-21 19:56:00,1.5996,1.5998,1.59785,1.59815,150600000.0
2009-04-21 19:57:00,1.59825,1.59905,1.59825,1.5985,106600000.0
2009-04-21 19:58:00,1.5985,1.59875,1.59815,1.59875,117000000.0
2009-04-21 19:59:00,1.5988,1.5989,1.59875,1.5989,31600000.0
2009-04-21 20:00:00,1.5988,1.5989,1.59725,1.59855,197600000.0
2009-04-21 20:01:00,1.59855,1.5986,1.59815,1.5984,83000000.0
2009-04-21 20:02:00,1.59835,1.59895,1.5982,1.59895,45400000.0
2009-04-21 20:03:00,1.5988,1.5991,1.5987,1.5987,28200000.0
2009-04-21 20:04:00,1.5988,1.599,1.59875,1.5988,50400000.0
2009-04-21 20:05:00,1.5988,1.59895,1.59865,1.59865,89200000.0
2009-04-21 20:06:00,1.59895,1.59955,1.59875,1.59905,128200000.0
2009-04-21 20:07:00,1.599,1.59905,1.59875,1.59895,55600000.0
2009-04-21 20:08:00,1.5989,1.59895,1.59825,1.59845,113200000.0
2009-04-21 20:09:00,1.5984,1.5986,1.598,1.59845,109600000.0
2009-04-21 20:10:00,1.5987,1.599,1.5983,1.59885,140800000.0
2009-04-21 20:11:00,1.59875,1.5989,1.59855,1.59865,51800000.0
2009-04-21 20:12:00,1.5986,1.5991,1.5985,1.599,59200000.0
2009-04-21 20:13:00,1.599,1.59975,1.5989,1.5996,29600000.0
2009-04-21 20:14:00,1.5996,1.6003,1.59935,1.5999,127600000.0
2009-04-21 20:15:00,1.6,1.6006,1.59995,1.60045,120400000.0
2009-04-21 20:16:00,1.60045,1.6005,1.59995,1.60025,93400000.0
2009-04-21 20:17:00,1.6002,1.60055,1.6001,1.60055,80600000.0
2009-04-21 20:18:00,1.6007,1.6018,1.6007,1.6014,251600000.0
2009-04-21 20:19:00,1.6017,1.60185,1.60125,1.6013,108000000.0
2009-04-21 20:20:00,1.60145,1.60155,1.601,1.60125,122800000.0
2009-04-21 20:21:00,1.60125,1.6014,1.6011,1.6013,133600000.0
2009-04-21 20:22:00,1.60115,1.60125,1.6011,1.60125,34000000.0
2009-04-21 20:23:00,1.6012,1.60155,1.6009,1.6009,119200000.0
2009-04-21 20:24:00,1.60095,1.6012,1.6008,1.60085,80400000.0
2009-04-21 20:25:00,1.6009,1.6015,1.60085,1.6015,86000000.0
2009-04-21 20:26:00,1.60145,1.60245,1.60115,1.6013,194800000.0
2009-04-21 20:27:00,1.6013,1.6015,1.60085,1.60135,99600000.0
2009-04-21 20:28:00,1.6014,1.6014,1.60095,1.60135,69200000.0
2009-04-21 20:29:00,1.6013,1.6014,1.60065,1.60065,70600000.0
2009-04-21 20:30:00,1.6006,1.6009,1.6001,1.60015,195400000.0
2009-04-21 20:31:00,1.59945,1.59955,1.59885,1.5992,185400000.0
2009-04-21 20:32:00,1.59935,1.5995,1.5987,1.5992,93400000.0
2009-04-21 20:33:00,1.5992,1.5992,1.5985,1.5988,140800000.0
2009-04-21 20:34:00,1.59875,1.5991,1.59865,1.59875,151800000.0
2009-04-21 20:35:00,1.5987,1.5996,1.5987,1.59945,152400000.0
2009-04-21 20:36:00,1.59935,1.59985,1.5992,1.5997,116200000.0
2009-04-21 20:37:00,1.5996,1.59965,1.59935,1.59955,110600000.0
2009-04-21 20:38:00,1.5996,1.60035,1.5994,1.6003,111800000.0
2009-04-21 20:39:00,1.60035,1.60035,1.59965,1.59965,95200000.0
2009-04-21 20:40:00,1.5997,1.5997,1.5996,1.5996,10200000.0
2009-04-21 20:41:00,1.5997,1.60015,1.5997,1.60015,98000000.0
2009-04-21 20:42:00,1.6001,1.6002,1.6,1.6,63200000.0
2009-04-21 20:43:00,1.59995,1.60005,1.59935,1.59935,76600000.0
2009-04-21 20:44:00,1.5994,1.59975,1.5993,1.59965,87600000.0
2009-04-21 20:45:00,1.5996,1.59995,1.5996,1.5998,87200000.0
2009-04-21 20:46:00,1.59985,1.60035,1.5998,1.6001,77200000.0
2009-04-21 20:47:00,1.59985,1.5999,1.59945,1.5996,106000000.0
2009-04-21 20:48:00,1.59975,1.5999,1.5996,1.5999,122200000.0
2009-04-21 20:49:00,1.59975,1.6,1.59935,1.6,89600000.0
2009-04-21 20:50:00,1.59995,1.59995,1.5994,1.5995,121400000.0
2009-04-21 20:51:00,1.59945,1.60015,1.59945,1.5998,125400000.0
2009-04-21 20:52:00,1.59975,1.6004,1.59965,1.6001,112400000.0
2009-04-21 20:53:00,1.60005,1.6001,1.5997,1.59975,71800000.0
2009-04-21 20:54:00,1.5999,1.6003,1.59965,1.59965,130000000.0
2009-04-21 20:55:00,1.5997,1.5998,1.59905,1.5998,156400000.0
2009-04-21 20:56:00,1.59975,1.59995,1.59945,1.59965,69400000.0
2009-04-21 20:57:00,1.59955,1.5999,1.59945,1.59985,90400000.0
2009-04-21 20:58:00,1.5999,1.6005,1.5998,1.60035,76600000.0
2009-04-21 20:59:00,1.60035,1.6004,1.5998,1.5998,109600000.0
2009-04-21 21:00:00,1.59995,1.59995,1.59935,1.59965,50000000.0
2009-04-21 21:01:00,1.5997,1.60045,1.5994,1.59955,153400000.0
2009-04-21 21:02:00,1.59935,1.6002,1.59935,1.60005,59000000.0
2009-04-21 21:03:00,1.6,1.6,1.5997,1.5997,42400000.0
2009-04-21 21:04:00,1.59985,1.59995,1.5995,1.5999,35200000.0
2009-04-21 21:05:00,1.59995,1.6,1.59935,1.5994,55600000.0
2009-04-21 21:06:00,1.5994,1.59975,1.5994,1.5995,58600000.0
2009-04-21 21:07:00,1.5996,1.5997,1.599,1.59965,55600000.0
2009-04-21 21:08:00,1.5995,1.5995,1.5987,1.59935,109800000.0
2009-04-21 21:09:00,1.59935,1.5994,1.5989,1.5992,89000000.0
2009-04-21 21:10:00,1.5992,1.5994,1.5989,1.59905,69600000.0
2009-04-21 21:11:00,1.59905,1.59945,1.59855,1.59945,115200000.0
2009-04-21 21:12:00,1.59935,1.59935,1.5988,1.5989,37400000.0
2009-04-21 21:13:00,1.59905,1.5993,1.5988,1.5988,67600000.0
2009-04-21 21:14:00,1.5989,1.5995,1.5989,1.5994,59600000.0
2009-04-21 21:15:00,1.5994,1.59975,1.59895,1.59975,94200000.0
2009-04-21 21:16:00,1.59965,1.59985,1.5992,1.59975,124400000.0
2009-04-21 21:17:00,1.59985,1.59985,1.5991,1.59915,60600000.0
2009-04-21 21:18:00,1.5991,1.59985,1.59895,1.59985,39600000.0
2009-04-21 21:19:00,1.59975,1.5998,1.5994,1.5994,30400000.0
2009-04-21 21:20:00,1.5994,1.5998,1.5993,1.5998,47800000.0
2009-04-21 21:21:00,1.59975,1.60005,1.59935,1.5999,86400000.0
2009-04-21 21:22:00,1.59995,1.6004,1.59925,1.59935,88000000.0
2009-04-21 21:23:00,1.5994,1.6,1.59875,1.6,82400000.0
2009-04-21 21:24:00,1.59985,1.60085,1.59985,1.60055,57200000.0
2009-04-21 21:25:00,1.6006,1.6006,1.6003,1.6004,23000000.0
2009-04-21 21:26:00,1.6004,1.60045,1.59955,1.6001,74800000.0
2009-04-21 21:27:00,1.60005,1.6001,1.5998,1.60005,55400000.0
2009-04-21 21:28:00,1.59995,1.60005,1.59935,1.59935,43200000.0
2009-04-21 21:29:00,1.59935,1.59985,1.5993,1.59975,85400000.0
2009-04-21 21:30:00,1.5998,1.59995,1.59975,1.59985,73400000.0
2009-04-21 21:31:00,1.5999,1.6001,1.59955,1.59955,53200000.0
2009-04-21 21:32:00,1.59965,1.59995,1.59965,1.5998,47000000.0
2009-04-21 21:33:00,1.59975,1.5998,1.59945,1.59945,16800000.0
2009-04-21 21:34:00,1.5995,1.59965,1.5988,1.5988,98000000.0
2009-04-21 21:35:00,1.5988,1.5999,1.59865,1.5999,78200000.0
2009-04-21 21:36:00,1.59995,1.59995,1.5994,1.59975,39600000.0
2009-04-21 21:37:00,1.5998,1.59995,1.5997,1.59975,44000000.0
2009-04-21 21:38:00,1.59975,1.5999,1.59975,1.59975,51400000.0
2009-04-21 21:39:00,1.5998,1.5998,1.59945,1.5995,47400000.0
2009-04-21 21:40:00,1.59955,1.6003,1.5994,1.5994,64600000.0
2009-04-21 21:41:00,1.5994,1.5995,1.59885,1.599,79000000.0
2009-04-21 21:42:00,1.59905,1.59925,1.5985,1.59875,68000000.0
2009-04-21 21:43:00,1.59875,1.59925,1.5982,1.5986,107000000.0
2009-04-21 21:44:00,1.59875,1.6003,1.59855,1.59855,136800000.0
2009-04-21 21:45:00,1.5992,1.5998,1.59915,1.5995,37600000.0
2009-04-21 21:46:00,1.5996,1.5996,1.5993,1.5993,17000000.0
2009-04-21 21:47:00,1.59925,1.59965,1.59915,1.5995,70600000.0
2009-04-21 21:48:00,1.59955,1.59965,1.59935,1.59945,46600000.0
2009-04-21 21:49:00,1.59945,1.59955,1.5993,1.5993,40400000.0
2009-04-21 21:50:00,1.5993,1.5995,1.5993,1.5995,34400000.0
2009-04-21 21:51:00,1.5994,1.5994,1.59865,1.59875,58000000.0
2009-04-21 21:52:00,1.59875,1.599,1.5987,1.59875,111800000.0
2009-04-21 21:53:00,1.5987,1.5987,1.59825,1.59845,131400000.0
2009-04-21 21:54:00,1.5984,1.59895,1.59825,1.59855,51200000.0
2009-04-21 21:55:00,1.5986,1.59945,1.5986,1.59925,101600000.0
2009-04-21 21:56:00,1.59925,1.59935,1.59875,1.59895,106400000.0
2009-04-21 21:57:00,1.599,1.5992,1.599,1.59915,41000000.0
2009-04-21 21:58:00,1.59915,1.5997,1.59895,1.59955,86200000.0
2009-04-21 21:59:00,1.59955,1.59955,1.5989,1.599,111999999.0
2009-04-21 22:00:00,1.599,1.5991,1.5989,1.599,73400000.0
2009-04-21 22:01:00,1.5989,1.5989,1.59835,1.59835,78000000.0
2009-04-21 22:02:00,1.59835,1.5992,1.59825,1.5992,65400000.0
2009-04-21 22:03:00,1.5993,1.59955,1.59865,1.59955,86800000.0
2009-04-21 22:04:00,1.59945,1.59975,1.59935,1.5997,60600000.0
2009-04-21 22:05:00,1.59975,1.6001,1.5994,1.5998,128800000.0
2009-04-21 22:06:00,1.59975,1.5998,1.59915,1.5995,42000000.0
2009-04-21 22:07:00,1.5996,1.5998,1.5994,1.5998,42400000.0
2009-04-21 22:08:00,1.59975,1.59995,1.59935,1.5995,42000000.0
2009-04-21 22:09:00,1.59945,1.59955,1.599,1.5995,45200000.0
2009-04-21 22:10:00,1.59955,1.5997,1.5993,1.5997,35400000.0
2009-04-21 22:11:00,1.59965,1.5999,1.5995,1.5998,58600000.0
2009-04-21 22:12:00,1.5998,1.5998,1.5996,1.5996,9600000.0
2009-04-21 22:13:00,1.59965,1.5997,1.599,1.5992,50200000.0
2009-04-21 22:14:00,1.59915,1.5992,1.59905,1.59915,55800000.0
2009-04-21 22:15:00,1.59915,1.5993,1.59905,1.5991,58600000.0
2009-04-21 22:16:00,1.59905,1.59995,1.59895,1.59895,36600000.0
2009-04-21 22:17:00,1.5991,1.6,1.59895,1.59935,94400000.0
2009-04-21 22:18:00,1.5994,1.5998,1.5991,1.5998,135000000.0
2009-04-21 22:19:00,1.59975,1.5999,1.59975,1.5998,12800000.0
2009-04-21 22:20:00,1.5998,1.6001,1.5995,1.59965,103800000.0
2009-04-21 22:21:00,1.59955,1.6007,1.5994,1.6007,101400000.0
2009-04-21 22:22:00,1.6008,1.6009,1.6,1.6003,62200000.0
2009-04-21 22:23:00,1.6003,1.601,1.6003,1.60085,36800000.0
2009-04-21 22:24:00,1.6008,1.60105,1.6008,1.6008,33600000.0
2009-04-21 22:25:00,1.6007,1.6007,1.6004,1.60045,37600000.0
2009-04-21 22:26:00,1.60045,1.60045,1.6004,1.6004,7200000.0
2009-04-21 22:27:00,1.6004,1.6004,1.59965,1.59975,45400000.0
2009-04-21 22:28:00,1.5995,1.59995,1.5995,1.5998,54600000.0
2009-04-21 22:29:00,1.5998,1.5998,1.5986,1.5994,56200000.0
2009-04-21 22:30:00,1.59935,1.5994,1.59905,1.59925,34800000.0
2009-04-21 22:31:00,1.5992,1.5992,1.59915,1.5992,8000000.0
2009-04-21 22:32:00,1.59925,1.59945,1.5992,1.59945,21600000.0
2009-04-21 22:33:00,1.59945,1.59965,1.5993,1.59965,43200000.0
2009-04-21 22:34:00,1.59965,1.59995,1.59965,1.59975,34000000.0
2009-04-21 22:35:00,1.59975,1.60015,1.59975,1.60015,38400000.0
2009-04-21 22:36:00,1.6003,1.6004,1.59995,1.6,49600000.0
2009-04-21 22:37:00,1.60015,1.60065,1.60015,1.6004,76600000.0
2009-04-21 22:38:00,1.6004,1.60075,1.60015,1.60075,78400000.0
2009-04-21 22:39:00,1.60075,1.60075,1.60035,1.6005,29200000.0
2009-04-21 22:40:00,1.60055,1.60095,1.6005,1.60065,65400000.0
2009-04-21 22:41:00,1.60065,1.60065,1.6003,1.6003,52200000.0
2009-04-21 22:42:00,1.6003,1.6005,1.60015,1.60025,99600000.0
2009-04-21 22:43:00,1.6002,1.60035,1.60015,1.60035,17600000.0
2009-04-21 22:44:00,1.6003,1.6003,1.59975,1.5999,74400000.0
2009-04-21 22:45:00,1.5999,1.60005,1.5998,1.59995,16400000.0
2009-04-21 22:46:00,1.60005,1.60005,1.60005,1.60005,4000000.0
2009-04-21 22:47:00,1.6001,1.60015,1.59905,1.5995,73600000.0
2009-04-21 22:48:00,1.5995,1.59955,1.59915,1.5995,69200000.0
2009-04-21 22:49:00,1.5995,1.6001,1.5995,1.6,28000000.0
2009-04-21 22:50:00,1.5999,1.60055,1.5999,1.6005,32000000.0
2009-04-21 22:51:00,1.6005,1.6005,1.6001,1.6001,8800000.0
2009-04-21 22:52:00,1.60035,1.60085,1.6001,1.60045,65400000.0
2009-04-21 22:53:00,1.60055,1.6006,1.5988,1.59995,154400000.0
2009-04-21 22:54:00,1.5996,1.5997,1.59915,1.5994,29200000.0
2009-04-21 22:55:00,1.5994,1.5995,1.59845,1.5989,57200000.0
2009-04-21 22:56:00,1.5991,1.5994,1.599,1.59915,47600000.0
2009-04-21 22:57:00,1.59925,1.59925,1.59885,1.59885,26400000.0
2009-04-21 22:58:00,1.59885,1.5992,1.5988,1.5991,62600000.0
2009-04-21 22:59:00,1.5991,1.5993,1.599,1.5993,59600000.0
2009-04-21 23:00:00,1.59948,1.60011,1.59925,1.59988,19200000.0
2009-04-21 23:01:00,1.59949,1.59988,1.59904,1.59988,19200000.0
2009-04-21 23:02:00,1.59985,1.60025,1.59945,1.60025,19200000.0
2009-04-21 23:03:00,1.60055,1.60055,1.60045,1.60055,8800000.0
2009-04-21 23:04:00,1.60065,1.6009,1.60005,1.60025,33000000.0
2009-04-21 23:05:00,1.60025,1.6005,1.6002,1.60035,21600000.0
2009-04-21 23:06:00,1.59967,1.59967,1.59967,1.59967,20800000.0
2009-04-21 23:07:00,1.6,1.6001,1.6,1.6001,20800000.0
2009-04-21 23:08:00,1.60025,1.6005,1.60015,1.6002,13000000.0
2009-04-21 23:09:00,1.59977,1.5998,1.59977,1.5998,5200000.0
2009-04-21 23:10:00,1.60025,1.60055,1.60025,1.60055,5200000.0
2009-04-21 23:11:00,1.6008,1.6013,1.6008,1.6013,35800000.0
2009-04-21 23:12:00,1.6012,1.60145,1.6009,1.60095,33200000.0
2009-04-21 23:13:00,1.6009,1.6009,1.60085,1.60085,6200000.0
2009-04-21 23:14:00,1.60085,1.60085,1.6008,1.6008,6400000.0
2009-04-21 23:15:00,1.60045,1.60062,1.6002,1.6002,24800000.0
2009-04-21 23:16:00,1.6008,1.6008,1.60075,1.6008,24800000.0
2009-04-21 23:17:00,1.6008,1.6008,1.6008,1.6008,1600000.0
2009-04-21 23:18:00,1.6008,1.6008,1.60065,1.6007,15200000.0
2009-04-21 23:19:00,1.6007,1.6007,1.6002,1.6002,30400000.0
2009-04-21 23:20:00,1.6002,1.6004,1.59985,1.6002,41800000.0
2009-04-21 23:21:00,1.6002,1.6002,1.5994,1.59945,82600000.0
2009-04-21 23:22:00,1.5995,1.5995,1.59945,1.59945,10600000.0
2009-04-21 23:23:00,1.5994,1.5994,1.59865,1.59865,118800000.0
2009-04-21 23:24:00,1.59865,1.5992,1.59865,1.59895,55400000.0
2009-04-21 23:25:00,1.5991,1.5992,1.59885,1.5989,39800000.0
2009-04-21 23:26:00,1.5989,1.5991,1.59885,1.5991,44200000.0
2009-04-21 23:27:00,1.59905,1.59995,1.59905,1.59995,27000000.0
2009-04-21 23:28:00,1.59985,1.59995,1.5993,1.5997,118200000.0
2009-04-21 23:29:00,1.59975,1.59975,1.59945,1.5997,78599999.0
2009-04-21 23:30:00,1.59975,1.60065,1.59975,1.60065,40600000.0
2009-04-21 23:31:00,1.60065,1.6008,1.6,1.60025,67600000.0
2009-04-21 23:32:00,1.60035,1.60055,1.60035,1.60055,27400000.0
2009-04-21 23:33:00,1.60075,1.601,1.60045,1.601,116400000.0
2009-04-21 23:34:00,1.60115,1.6014,1.6008,1.6012,88400000.0
2009-04-21 23:35:00,1.60085,1.6013,1.60085,1.60085,107200000.0
2009-04-21 23:36:00,1.60095,1.60095,1.6005,1.6006,55200000.0
2009-04-21 23:37:00,1.60055,1.60055,1.60055,1.60055,8000000.0
2009-04-21 23:38:00,1.6006,1.60095,1.60045,1.60045,72200000.0
2009-04-21 23:39:00,1.60035,1.60105,1.60035,1.6008,65000000.0
2009-04-21 23:40:00,1.6008,1.60135,1.6006,1.60125,60800000.0
2009-04-21 23:41:00,1.601,1.60125,1.6008,1.6012,47200000.0
2009-04-21 23:42:00,1.60105,1.60105,1.60015,1.60045,72000000.0
2009-04-21 23:43:00,1.60045,1.60065,1.6004,1.6004,27400000.0
2009-04-21 23:44:00,1.6004,1.6004,1.6004,1.6004,2000000.0
2009-04-21 23:45:00,1.6004,1.6012,1.60005,1.60005,79400000.0
2009-04-21 23:46:00,1.6002,1.60055,1.6002,1.6005,96200000.0
2009-04-21 23:47:00,1.60055,1.60075,1.60005,1.60075,27600000.0
2009-04-21 23:48:00,1.60075,1.60075,1.60045,1.60065,31600000.0
2009-04-21 23:49:00,1.60075,1.60075,1.6006,1.6006,15400000.0
2009-04-21 23:50:00,1.6006,1.6006,1.5999,1.6004,43800000.0
2009-04-21 23:51:00,1.60015,1.6005,1.6,1.60035,24200000.0
2009-04-21 23:52:00,1.60035,1.60035,1.5999,1.6003,18200000.0
2009-04-21 23:53:00,1.6004,1.6004,1.6001,1.60035,94800000.0
2009-04-21 23:54:00,1.5999,1.6008,1.5999,1.6001,19600000.0
2009-04-21 23:55:00,1.60025,1.60075,1.60005,1.6001,39800000.0
2009-04-21 23:56:00,1.6001,1.6001,1.5999,1.5999,21200000.0
2009-04-21 23:57:00,1.5999,1.5999,1.5998,1.59985,31400000.0
2009-04-21 23:58:00,1.59985,1.60015,1.59975,1.59975,33800000.0
2009-04-21 23:59:00,1.59985,1.6004,1.59985,1.60015,87400000.0
2009-04-22 00:00:00,1.6002,1.6014,1.60015,1.60105,183000000.0
2009-04-22 00:01:00,1.60115,1.60115,1.60065,1.6009,31600000.0
2009-04-22 00:02:00,1.6009,1.60125,1.6009,1.601,40400000.0
2009-04-22 00:03:00,1.6011,1.60125,1.6011,1.60125,42600000.0
2009-04-22 00:04:00,1.6015,1.60155,1.60145,1.60155,6000000.0
2009-04-22 00:05:00,1.60145,1.60145,1.60125,1.60125,11400000.0
2009-04-22 00:06:00,1.60099,1.60099,1.60075,1.60075,12000000.0
2009-04-22 00:07:00,1.60125,1.60125,1.60125,1.60125,12000000.0
2009-04-22 00:08:00,1.60135,1.60155,1.60135,1.60155,12200000.0
2009-04-22 00:09:00,1.6015,1.6018,1.6013,1.6014,89000000.0
2009-04-22 00:10:00,1.60135,1.60135,1.6006,1.6009,63400000.0
2009-04-22 00:11:00,1.60085,1.60085,1.60045,1.60045,42200000.0
2009-04-22 00:12:00,1.60035,1.60045,1.60015,1.60045,29400000.0
2009-04-22 00:13:00,1.6005,1.6009,1.60035,1.60045,85200000.0
2009-04-22 00:14:00,1.60045,1.60065,1.60045,1.60045,27800000.0
2009-04-22 00:15:00,1.60045,1.60075,1.6003,1.60065,45000000.0
2009-04-22 00:16:00,1.60075,1.6008,1.6003,1.60055,54400000.0
2009-04-22 00:17:00,1.6006,1.60065,1.60045,1.6006,21800000.0
2009-04-22 00:18:00,1.6005,1.6006,1.6005,1.6006,10000000.0
2009-04-22 00:19:00,1.60065,1.60075,1.60055,1.6006,24400000.0
2009-04-22 00:20:00,1.60065,1.6007,1.60065,1.60065,14000000.0
2009-04-22 00:21:00,1.6009,1.6009,1.6009,1.6009,8000000.0
2009-04-22 00:22:00,1.6011,1.6011,1.60105,1.6011,11800000.0
2009-04-22 00:23:00,1.6008,1.60083,1.60072,1.60083,14000000.0
2009-04-22 00:24:00,1.60105,1.6013,1.60105,1.6013,14000000.0
2009-04-22 00:25:00,1.6012,1.6012,1.60095,1.60115,34000000.0
2009-04-22 00:26:00,1.6011,1.6012,1.6011,1.6012,16000000.0
2009-04-22 00:27:00,1.60135,1.60135,1.60075,1.601,34400000.0
2009-04-22 00:28:00,1.60095,1.60095,1.60095,1.60095,6200000.0
2009-04-22 00:29:00,1.6008,1.6008,1.60065,1.60065,2000000.0
2009-04-22 00:30:00,1.601,1.601,1.601,1.601,2000000.0
2009-04-22 00:31:00,1.6009,1.6009,1.60085,1.60085,4000000.0
2009-04-22 00:32:00,1.601,1.601,1.60025,1.60025,40800000.0
2009-04-22 00:33:00,1.6002,1.60055,1.6002,1.60035,30800000.0
2009-04-22 00:34:00,1.6003,1.60065,1.6003,1.60065,12600000.0
2009-04-22 00:35:00,1.6008,1.60105,1.6008,1.60105,19600000.0
2009-04-22 00:36:00,1.601,1.60105,1.6009,1.6009,16000000.0
2009-04-22 00:37:00,1.6009,1.60105,1.6009,1.60105,10200000.0
2009-04-22 00:38:00,1.60115,1.6012,1.60105,1.6012,38800000.0
2009-04-22 00:39:00,1.6012,1.60125,1.60075,1.60095,46600000.0
2009-04-22 00:40:00,1.6009,1.6018,1.6003,1.6003,148400000.0
2009-04-22 00:41:00,1.6004,1.6005,1.60025,1.60025,50800000.0
2009-04-22 00:42:00,1.6001,1.60015,1.6001,1.60015,14200000.0
2009-04-22 00:43:00,1.5999,1.59998,1.5999,1.5999,2000000.0
2009-04-22 00:44:00,1.60015,1.60015,1.60015,1.60015,2000000.0
2009-04-22 00:45:00,1.59992,1.59992,1.59988,1.5999,53000000.0
2009-04-22 00:46:00,1.6001,1.60015,1.59965,1.59965,53000000.0
2009-04-22 00:47:00,1.5997,1.59995,1.59945,1.59945,75800000.0
2009-04-22 00:48:00,1.59935,1.6003,1.59935,1.60025,86600000.0
2009-04-22 00:49:00,1.60025,1.60035,1.60025,1.60035,42200000.0
2009-04-22 00:50:00,1.6003,1.6003,1.5999,1.5999,57200000.0
2009-04-22 00:51:00,1.59985,1.59985,1.59975,1.5998,31600000.0
2009-04-22 00:52:00,1.59985,1.6001,1.5997,1.5998,129400000.0
2009-04-22 00:53:00,1.5998,1.59985,1.5997,1.5997,35000000.0
2009-04-22 00:54:00,1.5997,1.5997,1.59915,1.59945,106800000.0
2009-04-22 00:55:00,1.5994,1.59965,1.5994,1.59955,68000000.0
2009-04-22 00:56:00,1.5996,1.59995,1.5995,1.59955,81000000.0
2009-04-22 00:57:00,1.59955,1.59955,1.59925,1.59945,58000000.0
2009-04-22 00:58:00,1.59945,1.59945,1.59905,1.5992,55200000.0
2009-04-22 00:59:00,1.59915,1.5994,1.59915,1.5994,125000000.0
2009-04-22 01:00:00,1.5995,1.59955,1.59935,1.59945,58800000.0
2009-04-22 01:01:00,1.5995,1.5996,1.5995,1.5996,8600000.0
2009-04-22 01:02:00,1.59965,1.6,1.59965,1.5999,27000000.0
2009-04-22 01:03:00,1.5999,1.6,1.59925,1.59925,80200000.0
2009-04-22 01:04:00,1.5995,1.5998,1.5994,1.5998,52200000.0
2009-04-22 01:05:00,1.59985,1.5999,1.59985,1.5999,4400000.0
2009-04-22 01:06:00,1.59975,1.59995,1.59975,1.59995,9400000.0
2009-04-22 01:07:00,1.59995,1.6,1.5999,1.6,11000000.0
2009-04-22 01:08:00,1.59995,1.6003,1.5999,1.6003,25000000.0
2009-04-22 01:09:00,1.60035,1.60085,1.60035,1.6007,74800000.0
2009-04-22 01:10:00,1.6006,1.6009,1.6006,1.60075,31400000.0
2009-04-22 01:11:00,1.6007,1.6007,1.5998,1.60005,49800000.0
2009-04-22 01:12:00,1.60015,1.60045,1.60005,1.60045,6600000.0
2009-04-22 01:13:00,1.60035,1.60035,1.60015,1.6002,17600000.0
2009-04-22 01:14:00,1.60015,1.60035,1.60015,1.60035,6600000.0
2009-04-22 01:15:00,1.6005,1.60055,1.6002,1.60045,30200000.0
2009-04-22 01:16:00,1.6006,1.6012,1.6006,1.60095,35400000.0
2009-04-22 01:17:00,1.60095,1.60115,1.6008,1.6008,33200000.0
2009-04-22 01:18:00,1.6009,1.60145,1.60065,1.6012,138200000.0
2009-04-22 01:19:00,1.6011,1.6012,1.6008,1.6008,36200000.0
2009-04-22 01:20:00,1.6009,1.6012,1.6008,1.6009,23400000.0
2009-04-22 01:21:00,1.6009,1.60155,1.6005,1.60135,56800000.0
2009-04-22 01:22:00,1.6015,1.6016,1.6013,1.60145,24200000.0
2009-04-22 01:23:00,1.60155,1.60155,1.60095,1.60095,41800000.0
2009-04-22 01:24:00,1.601,1.60205,1.60085,1.60205,62600000.0
2009-04-22 01:25:00,1.60215,1.60215,1.6009,1.6013,85800000.0
2009-04-22 01:26:00,1.6013,1.60135,1.60115,1.60125,34400000.0
2009-04-22 01:27:00,1.6012,1.60135,1.6008,1.6008,57000000.0
2009-04-22 01:28:00,1.6008,1.60085,1.60045,1.6008,97600000.0
2009-04-22 01:29:00,1.60085,1.601,1.60065,1.601,75800000.0
2009-04-22 01:30:00,1.6006,1.60085,1.6006,1.6008,8000000.0
2009-04-22 01:31:00,1.60095,1.60095,1.6007,1.6007,10800000.0
2009-04-22 01:32:00,1.6006,1.6007,1.6006,1.6007,12800000.0
2009-04-22 01:33:00,1.6007,1.6007,1.6003,1.6006,19000000.0
2009-04-22 01:34:00,1.6007,1.6007,1.6007,1.6007,2200000.0
2009-04-22 01:35:00,1.6006,1.60075,1.6005,1.60065,32800000.0
2009-04-22 01:36:00,1.6009,1.6013,1.60065,1.60125,44200000.0
2009-04-22 01:37:00,1.6014,1.6014,1.6007,1.60085,21000000.0
2009-04-22 01:38:00,1.60095,1.60095,1.60045,1.60075,35000000.0
2009-04-22 01:39:00,1.6005,1.6005,1.6005,1.6005,2200000.0
2009-04-22 01:40:00,1.6005,1.6007,1.60045,1.60065,26200000.0
2009-04-22 01:41:00,1.60055,1.6007,1.6002,1.60065,41600000.0
2009-04-22 01:42:00,1.60055,1.60095,1.6005,1.60095,80800000.0
2009-04-22 01:43:00,1.6009,1.601,1.60085,1.60095,34600000.0
2009-04-22 01:44:00,1.60095,1.60105,1.60045,1.601,74200000.0
2009-04-22 01:45:00,1.601,1.60205,1.601,1.6019,60800000.0
2009-04-22 01:46:00,1.6018,1.6025,1.6016,1.60205,139400000.0
2009-04-22 01:47:00,1.60215,1.6022,1.6015,1.60165,147000000.0
2009-04-22 01:48:00,1.6014,1.60145,1.60065,1.60075,141800000.0
2009-04-22 01:49:00,1.6008,1.60135,1.6008,1.6012,39000000.0
2009-04-22 01:50:00,1.60115,1.60175,1.6011,1.60135,111200000.0
2009-04-22 01:51:00,1.60135,1.6014,1.60095,1.6013,63600000.0
2009-04-22 01:52:00,1.60125,1.6013,1.60105,1.6013,76800000.0
2009-04-22 01:53:00,1.6012,1.6012,1.6006,1.6006,132800000.0
2009-04-22 01:54:00,1.60065,1.6007,1.59985,1.60035,182400000.0
2009-04-22 01:55:00,1.60025,1.6005,1.60025,1.6005,18000000.0
2009-04-22 01:56:00,1.6005,1.60065,1.60025,1.60065,31200000.0
2009-04-22 01:57:00,1.60065,1.60085,1.60045,1.60045,46400000.0
2009-04-22 01:58:00,1.6005,1.6007,1.60045,1.6006,31600000.0
2009-04-22 01:59:00,1.60055,1.6008,1.6004,1.60065,51200000.0
2009-04-22 02:00:00,1.60065,1.6007,1.5999,1.6005,60400000.0
2009-04-22 02:01:00,1.6004,1.60055,1.60025,1.60025,18800000.0
2009-04-22 02:02:00,1.6001,1.60035,1.5999,1.5999,38000000.0
2009-04-22 02:03:00,1.5999,1.60075,1.59965,1.60065,70000000.0
2009-04-22 02:04:00,1.6007,1.60075,1.59975,1.6001,71600000.0
2009-04-22 02:05:00,1.60015,1.6009,1.6001,1.60085,64400000.0
2009-04-22 02:06:00,1.60085,1.60115,1.60085,1.60105,57200000.0
2009-04-22 02:07:00,1.6011,1.6013,1.60075,1.6013,55200000.0
2009-04-22 02:08:00,1.60125,1.60135,1.60125,1.6013,10000000.0
2009-04-22 02:09:00,1.60135,1.60135,1.6013,1.6013,10000000.0
2009-04-22 02:10:00,1.60125,1.6013,1.6011,1.6012,47200000.0
2009-04-22 02:11:00,1.6013,1.60175,1.6012,1.60155,47200000.0
2009-04-22 02:12:00,1.6015,1.60155,1.60045,1.60045,107600000.0
2009-04-22 02:13:00,1.60045,1.60055,1.60005,1.6003,166000000.0
2009-04-22 02:14:00,1.60025,1.6005,1.60025,1.60035,45600000.0
2009-04-22 02:15:00,1.6004,1.6004,1.60005,1.60005,74000000.0
2009-04-22 02:16:00,1.59995,1.6002,1.59965,1.6001,100400000.0
2009-04-22 02:17:00,1.60025,1.60045,1.60025,1.60045,52000000.0
2009-04-22 02:18:00,1.60035,1.6005,1.60035,1.6005,22000000.0
2009-04-22 02:19:00,1.60055,1.60075,1.5999,1.6006,62400000.0
2009-04-22 02:20:00,1.6007,1.6007,1.60005,1.60005,24800000.0
2009-04-22 02:21:00,1.59995,1.60025,1.5997,1.59975,69200000.0
2009-04-22 02:22:00,1.59955,1.60005,1.59955,1.60005,32800000.0
2009-04-22 02:23:00,1.59995,1.60005,1.59995,1.60005,4000000.0
2009-04-22 02:24:00,1.6001,1.60045,1.6001,1.60035,19600000.0
2009-04-22 02:25:00,1.60045,1.60045,1.6003,1.60045,38000000.0
2009-04-22 02:26:00,1.60045,1.60045,1.60035,1.60045,10000000.0
2009-04-22 02:27:00,1.60035,1.60035,1.6002,1.60035,46000000.0
2009-04-22 02:28:00,1.6003,1.6003,1.60025,1.60025,4000000.0
2009-04-22 02:29:00,1.6003,1.6005,1.6003,1.6004,12800000.0
2009-04-22 02:30:00,1.60045,1.6005,1.60035,1.6004,22000000.0
2009-04-22 02:31:00,1.6004,1.6004,1.6003,1.6004,10000000.0
2009-04-22 02:32:00,1.6004,1.6004,1.59995,1.60015,40800000.0
2009-04-22 02:33:00,1.6001,1.6001,1.5997,1.5998,56400000.0
2009-04-22 02:34:00,1.5999,1.5999,1.59955,1.59965,110000000.0
2009-04-22 02:35:00,1.59975,1.60005,1.5996,1.60005,30000000.0
2009-04-22 02:36:00,1.60015,1.60045,1.6001,1.6001,24000000.0
2009-04-22 02:37:00,1.60015,1.60015,1.6001,1.60015,8000000.0
2009-04-22 02:38:00,1.6001,1.6001,1.59975,1.59985,38000000.0
2009-04-22 02:39:00,1.59995,1.59995,1.59995,1.59995,10000000.0
2009-04-22 02:40:00,1.60005,1.60005,1.59955,1.59955,40000000.0
2009-04-22 02:41:00,1.59965,1.59975,1.5996,1.59965,121200000.0
2009-04-22 02:42:00,1.59965,1.59965,1.59885,1.59965,119400000.0
2009-04-22 02:43:00,1.59965,1.59975,1.59955,1.5996,83200000.0
2009-04-22 02:44:00,1.59965,1.59965,1.59955,1.59965,75200000.0
2009-04-22 02:45:00,1.59965,1.59965,1.59965,1.59965,118400000.0
2009-04-22 02:46:00,1.59965,1.59965,1.59965,1.59965,121600000.0
2009-04-22 02:47:00,1.59965,1.59965,1.59965,1.59965,156800000.0
2009-04-22 02:48:00,1.59965,1.59965,1.59895,1.59965,152000000.0
2009-04-22 02:49:00,1.59965,1.5997,1.59955,1.59965,93600000.0
2009-04-22 02:50:00,1.59965,1.59975,1.59955,1.59975,72000000.0
2009-04-22 02:51:00,1.59965,1.6,1.59955,1.6,94800000.0
2009-04-22 02:52:00,1.60005,1.6002,1.59975,1.6001,62800000.0
2009-04-22 02:53:00,1.60005,1.60045,1.6,1.6001,115000000.0
2009-04-22 02:54:00,1.6001,1.60085,1.5996,1.6007,157400000.0
2009-04-22 02:55:00,1.6007,1.6007,1.6,1.6002,135800000.0
2009-04-22 02:56:00,1.6003,1.60035,1.5999,1.60025,82000000.0
2009-04-22 02:57:00,1.6002,1.6002,1.59955,1.59995,54600000.0
2009-04-22 02:58:00,1.60015,1.6004,1.6,1.6002,58400000.0
2009-04-22 02:59:00,1.60035,1.60035,1.60015,1.60025,47800000.0
2009-04-22 03:00:00,1.6004,1.60085,1.60025,1.6008,60400000.0
2009-04-22 03:01:00,1.60075,1.6008,1.6,1.6003,83600000.0
2009-04-22 03:02:00,1.60055,1.6012,1.6001,1.6012,157200000.0
2009-04-22 03:03:00,1.60115,1.60115,1.60025,1.6008,162800000.0
2009-04-22 03:04:00,1.60085,1.60085,1.6002,1.6002,75600000.0
2009-04-22 03:05:00,1.6001,1.60075,1.59985,1.6006,89600000.0
2009-04-22 03:06:00,1.6006,1.6006,1.6005,1.6005,9600000.0
2009-04-22 03:07:00,1.6005,1.6005,1.59965,1.6003,97400000.0
2009-04-22 03:08:00,1.60025,1.60045,1.60025,1.6003,32000000.0
2009-04-22 03:09:00,1.60005,1.6002,1.5999,1.60005,68800000.0
2009-04-22 03:10:00,1.59995,1.6002,1.59985,1.60005,31200000.0
2009-04-22 03:11:00,1.6001,1.6003,1.60005,1.60005,56800000.0
2009-04-22 03:12:00,1.60005,1.60025,1.59985,1.60005,75000000.0
2009-04-22 03:13:00,1.6,1.60005,1.5997,1.59995,46800000.0
2009-04-22 03:14:00,1.5999,1.6,1.59955,1.6,78000000.0
2009-04-22 03:15:00,1.59995,1.60025,1.59995,1.60015,43200000.0
2009-04-22 03:16:00,1.6003,1.60045,1.60005,1.60005,101200000.0
2009-04-22 03:17:00,1.6001,1.6001,1.5996,1.59995,69000000.0
2009-04-22 03:18:00,1.5999,1.6,1.5997,1.6,86400000.0
2009-04-22 03:19:00,1.6,1.6001,1.59985,1.6,19600000.0
2009-04-22 03:20:00,1.60005,1.6002,1.59995,1.6,41200000.0
2009-04-22 03:21:00,1.5999,1.5999,1.59955,1.5999,63600000.0
2009-04-22 03:22:00,1.5999,1.6001,1.59955,1.5998,117200000.0
2009-04-22 03:23:00,1.59975,1.6,1.59955,1.59965,102800000.0
2009-04-22 03:24:00,1.59965,1.6004,1.59955,1.6004,87600000.0
2009-04-22 03:25:00,1.60035,1.60055,1.5996,1.6004,105600000.0
2009-04-22 03:26:00,1.6004,1.6006,1.59995,1.6005,144400000.0
2009-04-22 03:27:00,1.6005,1.60105,1.59995,1.59995,115000000.0
2009-04-22 03:28:00,1.59995,1.6012,1.59995,1.60055,186200000.0
2009-04-22 03:29:00,1.60065,1.60075,1.60005,1.6001,128000000.0
2009-04-22 03:30:00,1.6002,1.60055,1.5996,1.60015,163800000.0
2009-04-22 03:31:00,1.6002,1.6008,1.6001,1.6008,171400000.0
2009-04-22 03:32:00,1.60085,1.60135,1.6004,1.6008,110000000.0
2009-04-22 03:33:00,1.6009,1.6011,1.60035,1.60045,142600000.0
2009-04-22 03:34:00,1.60045,1.6005,1.59995,1.6003,94800000.0
2009-04-22 03:35:00,1.60015,1.60015,1.59955,1.5996,163000000.0
2009-04-22 03:36:00,1.5996,1.59995,1.5996,1.5999,85200000.0
2009-04-22 03:37:00,1.5999,1.60015,1.5998,1.5999,68800000.0
2009-04-22 03:38:00,1.59985,1.59995,1.59965,1.59985,68400000.0
2009-04-22 03:39:00,1.59985,1.59985,1.59965,1.59965,49600000.0
2009-04-22 03:40:00,1.59965,1.6005,1.59965,1.6005,148400000.0
2009-04-22 03:41:00,1.6005,1.6005,1.59995,1.60005,86400000.0
2009-04-22 03:42:00,1.6,1.6002,1.5999,1.6001,62800000.0
2009-04-22 03:43:00,1.60015,1.60045,1.6001,1.60045,51400000.0
2009-04-22 03:44:00,1.6005,1.60065,1.60015,1.6004,120800000.0
2009-04-22 03:45:00,1.60045,1.6009,1.6004,1.60065,58800000.0
2009-04-22 03:46:00,1.6006,1.6008,1.60055,1.60065,66400000.0
2009-04-22 03:47:00,1.60065,1.60085,1.60055,1.60075,57200000.0
2009-04-22 03:48:00,1.6008,1.60115,1.6008,1.60105,75600000.0
2009-04-22 03:49:00,1.60095,1.60195,1.6009,1.6017,234800000.0
2009-04-22 03:50:00,1.60165,1.60195,1.60165,1.6018,237800000.0
2009-04-22 03:51:00,1.60165,1.60185,1.60065,1.60075,104800000.0
2009-04-22 03:52:00,1.60075,1.60115,1.6006,1.60085,74200000.0
2009-04-22 03:53:00,1.6009,1.60135,1.6009,1.60125,111600000.0
2009-04-22 03:54:00,1.60125,1.60145,1.601,1.60115,190800000.0
2009-04-22 03:55:00,1.6009,1.60145,1.6009,1.6014,206800000.0
2009-04-22 03:56:00,1.60145,1.60155,1.6013,1.60135,129800000.0
2009-04-22 03:57:00,1.60135,1.6015,1.601,1.6011,161400000.0
2009-04-22 03:58:00,1.6011,1.60115,1.60065,1.6007,80600000.0
2009-04-22 03:59:00,1.60065,1.6013,1.60065,1.60085,115400000.0
2009-04-22 04:00:00,1.60085,1.6011,1.6007,1.6009,86800000.0
2009-04-22 04:01:00,1.6009,1.60205,1.6009,1.6015,127600000.0
2009-04-22 04:02:00,1.6015,1.60175,1.6013,1.6016,77000000.0
2009-04-22 04:03:00,1.6016,1.6021,1.6015,1.60185,53000000.0
2009-04-22 04:04:00,1.6017,1.6017,1.6015,1.6017,37200000.0
2009-04-22 04:05:00,1.60165,1.60165,1.60155,1.60155,11400000.0
2009-04-22 04:06:00,1.60165,1.6017,1.60155,1.60155,8000000.0
2009-04-22 04:07:00,1.6016,1.60205,1.6011,1.6011,73200000.0
2009-04-22 04:08:00,1.60125,1.60135,1.6009,1.60115,90000000.0
2009-04-22 04:09:00,1.60125,1.60125,1.6011,1.6011,36600000.0
2009-04-22 04:10:00,1.60115,1.6016,1.6009,1.6012,66200000.0
2009-04-22 04:11:00,1.6015,1.6015,1.601,1.60105,31800000.0
2009-04-22 04:12:00,1.60105,1.60105,1.60055,1.6007,73400000.0
2009-04-22 04:13:00,1.60075,1.60135,1.6007,1.6013,111400000.0
2009-04-22 04:14:00,1.601,1.6016,1.601,1.6013,138200000.0
2009-04-22 04:15:00,1.60135,1.60135,1.6009,1.6012,46600000.0
2009-04-22 04:16:00,1.6012,1.60135,1.601,1.6012,75000000.0
2009-04-22 04:17:00,1.60115,1.60115,1.6,1.60015,51800000.0
2009-04-22 04:18:00,1.60005,1.60085,1.59995,1.6006,93600000.0
2009-04-22 04:19:00,1.6006,1.6006,1.6003,1.6003,26400000.0
2009-04-22 04:20:00,1.6002,1.6005,1.59955,1.60035,78200000.0
2009-04-22 04:21:00,1.60035,1.6006,1.6002,1.6003,42000000.0
2009-04-22 04:22:00,1.6004,1.6008,1.6002,1.60045,93200000.0
2009-04-22 04:23:00,1.60055,1.6006,1.60055,1.60055,18000000.0
2009-04-22 04:24:00,1.60005,1.60005,1.59999,1.60002,14000000.0
2009-04-22 04:25:00,1.60055,1.60085,1.60055,1.60085,14000000.0
2009-04-22 04:26:00,1.6009,1.601,1.6006,1.60075,76000000.0
2009-04-22 04:27:00,1.60085,1.60085,1.60075,1.6008,13800000.0
2009-04-22 04:28:00,1.60075,1.6009,1.60075,1.60085,33600000.0
2009-04-22 04:29:00,1.6009,1.6011,1.60025,1.6007,47400000.0
2009-04-22 04:30:00,1.6006,1.60075,1.60055,1.6007,22400000.0
2009-04-22 04:31:00,1.6006,1.6008,1.60045,1.6008,52000000.0
2009-04-22 04:32:00,1.6008,1.60105,1.6007,1.60105,69000000.0
2009-04-22 04:33:00,1.601,1.60115,1.6008,1.6009,61400000.0
2009-04-22 04:34:00,1.60105,1.60105,1.6006,1.60065,27600000.0
2009-04-22 04:35:00,1.6008,1.6009,1.6,1.60065,131400000.0
2009-04-22 04:36:00,1.60075,1.6011,1.6005,1.6005,94600000.0
2009-04-22 04:37:00,1.60045,1.6005,1.60015,1.6004,58000000.0
2009-04-22 04:38:00,1.60045,1.60055,1.60025,1.6005,72400000.0
2009-04-22 04:39:00,1.6005,1.6012,1.60035,1.601,161400000.0
2009-04-22 04:40:00,1.60095,1.6011,1.60055,1.60075,83000000.0
2009-04-22 04:41:00,1.60065,1.6008,1.6002,1.60065,29400000.0
2009-04-22 04:42:00,1.60095,1.60095,1.6003,1.60045,18000000.0
2009-04-22 04:43:00,1.6005,1.6006,1.6005,1.60055,8000000.0
2009-04-22 04:44:00,1.60045,1.6005,1.60045,1.60045,11600000.0
2009-04-22 04:45:00,1.6004,1.60045,1.60035,1.60035,16000000.0
2009-04-22 04:46:00,1.60035,1.6006,1.60035,1.60035,27400000.0
2009-04-22 04:47:00,1.60045,1.60045,1.60015,1.6004,27200000.0
2009-04-22 04:48:00,1.60045,1.60045,1.60005,1.60005,15200000.0
2009-04-22 04:49:00,1.6001,1.6003,1.6001,1.6002,20200000.0
2009-04-22 04:50:00,1.60035,1.60035,1.6,1.6,15600000.0
2009-04-22 04:51:00,1.60005,1.60005,1.59965,1.59975,60400000.0
2009-04-22 04:52:00,1.5997,1.59975,1.5997,1.5997,10000000.0
2009-04-22 04:53:00,1.5997,1.59995,1.59965,1.59965,40400000.0
2009-04-22 04:54:00,1.59975,1.59975,1.59965,1.59975,129200000.0
2009-04-22 04:55:00,1.59975,1.59975,1.59975,1.59975,38400000.0
2009-04-22 04:56:00,1.59975,1.59995,1.59965,1.59995,106400000.0
2009-04-22 04:57:00,1.60005,1.60015,1.59965,1.5999,116600000.0
2009-04-22 04:58:00,1.5998,1.5999,1.59965,1.59965,62800000.0
2009-04-22 04:59:00,1.5998,1.59995,1.59965,1.5999,95000000.0
2009-04-22 05:00:00,1.59995,1.60005,1.59995,1.60005,21200000.0
2009-04-22 05:01:00,1.60005,1.60005,1.60005,1.60005,48000000.0
2009-04-22 05:02:00,1.60005,1.60005,1.5995,1.60005,66000000.0
2009-04-22 05:03:00,1.60005,1.60005,1.60005,1.60005,12800000.0
2009-04-22 05:04:00,1.60005,1.60005,1.60005,1.60005,9600000.0
2009-04-22 05:05:00,1.59945,1.60005,1.59945,1.60005,8400000.0
2009-04-22 05:06:00,1.60005,1.60005,1.59935,1.60005,33000000.0
2009-04-22 05:07:00,1.60005,1.60045,1.59895,1.60005,59600000.0
2009-04-22 05:08:00,1.59995,1.60005,1.59995,1.60005,38200000.0
2009-04-22 05:09:00,1.60005,1.60005,1.59995,1.59995,21400000.0
2009-04-22 05:10:00,1.60005,1.60045,1.60005,1.6004,40000000.0
2009-04-22 05:11:00,1.6004,1.6006,1.6004,1.6006,11600000.0
2009-04-22 05:12:00,1.6006,1.6006,1.6005,1.6005,9200000.0
2009-04-22 05:13:00,1.60045,1.60055,1.60035,1.60045,11600000.0
2009-04-22 05:14:00,1.6004,1.6007,1.60035,1.6005,24400000.0
2009-04-22 05:15:00,1.60065,1.60155,1.60065,1.60155,14200000.0
2009-04-22 05:16:00,1.6018,1.60195,1.60105,1.60105,65400000.0
2009-04-22 05:17:00,1.60105,1.60105,1.60105,1.60105,5600000.0
2009-04-22 05:18:00,1.6011,1.6011,1.6011,1.6011,2000000.0
2009-04-22 05:19:00,1.60105,1.60105,1.59985,1.60035,97200000.0
2009-04-22 05:20:00,1.6004,1.60045,1.6003,1.60035,50000000.0
2009-04-22 05:21:00,1.6003,1.6003,1.6003,1.6003,2400000.0
2009-04-22 05:22:00,1.60005,1.60012,1.60002,1.60011,14800000.0
2009-04-22 05:23:00,1.6002,1.6003,1.6002,1.6003,14800000.0
2009-04-22 05:24:00,1.60055,1.60065,1.60055,1.60065,5400000.0
2009-04-22 05:25:00,1.6006,1.6007,1.6006,1.6006,25800000.0
2009-04-22 05:26:00,1.6006,1.6006,1.60045,1.60045,69800000.0
2009-04-22 05:27:00,1.60045,1.60045,1.59955,1.60045,61600000.0
2009-04-22 05:28:00,1.60045,1.60055,1.5999,1.6004,23400000.0
2009-04-22 05:29:00,1.6006,1.6008,1.6006,1.60075,20200000.0
2009-04-22 05:30:00,1.6008,1.6008,1.60045,1.60065,26800000.0
2009-04-22 05:31:00,1.60075,1.60075,1.60055,1.60055,20600000.0
2009-04-22 05:32:00,1.60065,1.6007,1.60055,1.6006,23000000.0
2009-04-22 05:33:00,1.6006,1.6006,1.59965,1.60045,169200000.0
2009-04-22 05:34:00,1.60045,1.60055,1.6002,1.6003,116400000.0
2009-04-22 05:35:00,1.6003,1.60075,1.6003,1.6007,67200000.0
2009-04-22 05:36:00,1.60065,1.6007,1.60005,1.60065,64600000.0
2009-04-22 05:37:00,1.60065,1.60115,1.60065,1.60115,43200000.0
2009-04-22 05:38:00,1.60115,1.6012,1.60105,1.60105,44000000.0
2009-04-22 05:39:00,1.6011,1.60145,1.60105,1.60135,42000000.0
2009-04-22 05:40:00,1.60125,1.60125,1.60115,1.60115,14400000.0
2009-04-22 05:41:00,1.60115,1.60115,1.60065,1.60065,49800000.0
2009-04-22 05:42:00,1.60065,1.6009,1.60055,1.60085,73600000.0
2009-04-22 05:43:00,1.60085,1.60095,1.6007,1.6008,80600000.0
2009-04-22 05:44:00,1.60075,1.60075,1.60005,1.60025,167800000.0
2009-04-22 05:45:00,1.60015,1.6006,1.60005,1.60015,119200000.0
2009-04-22 05:46:00,1.60015,1.6007,1.60015,1.60045,83600000.0
2009-04-22 05:47:00,1.60045,1.6005,1.6003,1.6004,52400000.0
2009-04-22 05:48:00,1.60035,1.6004,1.60025,1.6003,21600000.0
2009-04-22 05:49:00,1.6004,1.60085,1.6004,1.60085,38400000.0
2009-04-22 05:50:00,1.60085,1.6013,1.60085,1.60085,91200000.0
2009-04-22 05:51:00,1.6009,1.6014,1.60085,1.6011,49800000.0
2009-04-22 05:52:00,1.60115,1.60115,1.6009,1.6009,49000000.0
2009-04-22 05:53:00,1.601,1.6011,1.6005,1.60055,71600000.0
2009-04-22 05:54:00,1.60065,1.6011,1.60065,1.6011,51600000.0
2009-04-22 05:55:00,1.6011,1.60115,1.6009,1.60095,36800000.0
2009-04-22 05:56:00,1.60095,1.601,1.6009,1.60095,14000000.0
2009-04-22 05:57:00,1.601,1.6013,1.601,1.6011,54000000.0
2009-04-22 05:58:00,1.6012,1.6012,1.60105,1.6012,40800000.0
2009-04-22 05:59:00,1.6012,1.6012,1.60095,1.601,48400000.0
2009-04-22 06:00:00,1.601,1.6011,1.601,1.601,16000000.0
2009-04-22 06:01:00,1.60095,1.60115,1.60095,1.601,43600000.0
2009-04-22 06:02:00,1.6011,1.60125,1.601,1.60125,36400000.0
2009-04-22 06:03:00,1.6013,1.60145,1.6013,1.60145,26400000.0
2009-04-22 06:04:00,1.6013,1.60145,1.6013,1.6014,9200000.0
2009-04-22 06:05:00,1.60145,1.6016,1.60125,1.6016,59200000.0
2009-04-22 06:06:00,1.60175,1.6018,1.6016,1.60165,38800000.0
2009-04-22 06:07:00,1.6016,1.6016,1.6015,1.6015,10800000.0
2009-04-22 06:08:00,1.60155,1.60155,1.60145,1.6015,26000000.0
2009-04-22 06:09:00,1.6015,1.60155,1.6014,1.6014,44000000.0
2009-04-22 06:10:00,1.60145,1.60155,1.6014,1.6015,24000000.0
2009-04-22 06:11:00,1.60165,1.6021,1.60155,1.6017,134600000.0
2009-04-22 06:12:00,1.60175,1.6018,1.60135,1.60145,40000000.0
2009-04-22 06:13:00,1.6015,1.60155,1.60125,1.6013,24000000.0
2009-04-22 06:14:00,1.60135,1.60145,1.6012,1.60125,53600000.0
2009-04-22 06:15:00,1.6013,1.6014,1.6013,1.6014,24000000.0
2009-04-22 06:16:00,1.6015,1.6015,1.6014,1.6014,10000000.0
2009-04-22 06:17:00,1.60135,1.60175,1.60135,1.60155,89200000.0
2009-04-22 06:18:00,1.60155,1.6019,1.6013,1.60145,58800000.0
2009-04-22 06:19:00,1.6014,1.60155,1.6014,1.60145,39400000.0
2009-04-22 06:20:00,1.6014,1.6016,1.6014,1.6016,40000000.0
2009-04-22 06:21:00,1.60185,1.60245,1.60185,1.60205,80400000.0
2009-04-22 06:22:00,1.602,1.60205,1.602,1.60205,8000000.0
2009-04-22 06:23:00,1.60195,1.60195,1.6018,1.6018,13600000.0
2009-04-22 06:24:00,1.60175,1.60175,1.6015,1.60165,31600000.0
2009-04-22 06:25:00,1.60155,1.6017,1.60125,1.6015,52000000.0
2009-04-22 06:26:00,1.6015,1.6015,1.60105,1.60105,96800000.0
2009-04-22 06:27:00,1.601,1.60135,1.6009,1.6013,50200000.0
2009-04-22 06:28:00,1.60115,1.60145,1.60115,1.60135,79400000.0
2009-04-22 06:29:00,1.60135,1.6015,1.60135,1.60145,32400000.0
2009-04-22 06:30:00,1.6014,1.60145,1.60135,1.6014,48800000.0
2009-04-22 06:31:00,1.60145,1.60145,1.60065,1.60075,74200000.0
2009-04-22 06:32:00,1.60085,1.6016,1.60075,1.60135,95200000.0
2009-04-22 06:33:00,1.6013,1.60135,1.60115,1.60115,51600000.0
2009-04-22 06:34:00,1.6013,1.6013,1.6011,1.6013,41200000.0
2009-04-22 06:35:00,1.6014,1.6014,1.60125,1.6013,8000000.0
2009-04-22 06:36:00,1.60125,1.60135,1.6011,1.6012,31200000.0
2009-04-22 06:37:00,1.60115,1.60125,1.60115,1.6012,12000000.0
2009-04-22 06:38:00,1.60125,1.60125,1.60125,1.60125,2000000.0
2009-04-22 06:39:00,1.6012,1.60145,1.6012,1.60145,21600000.0
2009-04-22 06:40:00,1.60145,1.60195,1.60135,1.60175,60400000.0
2009-04-22 06:41:00,1.60175,1.60215,1.60175,1.60215,25600000.0
2009-04-22 06:42:00,1.60225,1.6024,1.6017,1.602,105600000.0
2009-04-22 06:43:00,1.6021,1.60215,1.6014,1.60155,34400000.0
2009-04-22 06:44:00,1.6015,1.6017,1.60145,1.6017,36000000.0
2009-04-22 06:45:00,1.60175,1.6018,1.60065,1.6015,94200000.0
2009-04-22 06:46:00,1.6013,1.6014,1.60095,1.60105,136000000.0
2009-04-22 06:47:00,1.601,1.6011,1.60095,1.6011,30400000.0
2009-04-22 06:48:00,1.6011,1.6011,1.60065,1.6007,51400000.0
2009-04-22 06:49:00,1.6008,1.6008,1.60005,1.60065,155800000.0
2009-04-22 06:50:00,1.60065,1.60075,1.60045,1.60075,138200000.0
2009-04-22 06:51:00,1.60075,1.60105,1.6007,1.6009,71800000.0
2009-04-22 06:52:00,1.6009,1.6012,1.60085,1.60105,40000000.0
2009-04-22 06:53:00,1.60115,1.60115,1.60095,1.6011,35200000.0
2009-04-22 06:54:00,1.601,1.6011,1.6009,1.6011,34200000.0
2009-04-22 06:55:00,1.60115,1.6012,1.6008,1.60095,79400000.0
2009-04-22 06:56:00,1.6009,1.60135,1.6009,1.60135,24600000.0
2009-04-22 06:57:00,1.6013,1.6015,1.6013,1.6015,42800000.0
2009-04-22 06:58:00,1.6014,1.6015,1.60125,1.60135,39600000.0
2009-04-22 06:59:00,1.60135,1.60155,1.60115,1.60115,38200000.0
2009-04-22 07:00:00,1.60115,1.60135,1.6011,1.60135,32400000.0
2009-04-22 07:01:00,1.6012,1.6012,1.6011,1.6011,54400000.0
2009-04-22 07:02:00,1.60115,1.6012,1.6009,1.60095,32000000.0
2009-04-22 07:03:00,1.60085,1.60095,1.60075,1.6008,68000000.0
2009-04-22 07:04:00,1.6008,1.6009,1.6003,1.6008,99600000.0
2009-04-22 07:05:00,1.6009,1.6009,1.6004,1.6008,74600000.0
2009-04-22 07:06:00,1.6008,1.60145,1.6008,1.60125,145400000.0
2009-04-22 07:07:00,1.6014,1.6015,1.6014,1.6015,33600000.0
2009-04-22 07:08:00,1.6015,1.60165,1.6014,1.6016,57600000.0
2009-04-22 07:09:00,1.6015,1.602,1.6015,1.602,19800000.0
2009-04-22 07:10:00,1.602,1.60215,1.60195,1.60215,16000000.0
2009-04-22 07:11:00,1.6022,1.6022,1.6019,1.6019,19200000.0
2009-04-22 07:12:00,1.60195,1.6021,1.6018,1.6018,28000000.0
2009-04-22 07:13:00,1.60195,1.6021,1.60195,1.6021,22000000.0
2009-04-22 07:14:00,1.60205,1.60235,1.60075,1.6012,72800000.0
2009-04-22 07:15:00,1.6014,1.602,1.6012,1.60165,68000000.0
2009-04-22 07:16:00,1.6017,1.6018,1.6012,1.6013,34800000.0
2009-04-22 07:17:00,1.60135,1.60165,1.6013,1.60155,116000000.0
2009-04-22 07:18:00,1.60155,1.60185,1.60155,1.60185,94800000.0
2009-04-22 07:19:00,1.6018,1.60205,1.6016,1.6016,79400000.0
2009-04-22 07:20:00,1.60155,1.6016,1.6003,1.6007,111800000.0
2009-04-22 07:21:00,1.60085,1.60135,1.60045,1.6008,92200000.0
2009-04-22 07:22:00,1.60075,1.6012,1.60075,1.601,48000000.0
2009-04-22 07:23:00,1.6012,1.6015,1.6012,1.60145,18200000.0
2009-04-22 07:24:00,1.60135,1.60135,1.60105,1.60135,35400000.0
2009-04-22 07:25:00,1.6012,1.6012,1.6012,1.6012,5600000.0
2009-04-22 07:27:00,1.60115,1.60115,1.60075,1.6008,60000000.0
2009-04-22 07:28:00,1.6009,1.60115,1.6008,1.60105,60600000.0
2009-04-22 07:29:00,1.60105,1.60115,1.601,1.60105,54600000.0
2009-04-22 07:30:00,1.60105,1.60155,1.6009,1.6011,105000000.0
2009-04-22 07:31:00,1.60105,1.60105,1.6007,1.6009,41600000.0
2009-04-22 07:32:00,1.60095,1.601,1.60085,1.601,47000000.0
2009-04-22 07:33:00,1.60105,1.60135,1.6006,1.60095,98400000.0
2009-04-22 07:34:00,1.60105,1.60105,1.60105,1.60105,4000000.0
2009-04-22 07:35:00,1.601,1.6011,1.6009,1.60095,26400000.0
2009-04-22 07:36:00,1.60095,1.6013,1.6006,1.60115,64600000.0
2009-04-22 07:37:00,1.6012,1.6013,1.6012,1.60125,13200000.0
2009-04-22 07:38:00,1.6013,1.6013,1.60115,1.60115,17600000.0
2009-04-22 07:39:00,1.60105,1.60165,1.60105,1.60165,62200000.0
2009-04-22 07:40:00,1.6015,1.6015,1.6013,1.6014,42600000.0
2009-04-22 07:41:00,1.60135,1.6014,1.60135,1.60135,17000000.0
2009-04-22 07:42:00,1.6013,1.6015,1.6013,1.6015,10600000.0
2009-04-22 07:43:00,1.60145,1.60145,1.6012,1.60135,18400000.0
2009-04-22 07:44:00,1.6014,1.6014,1.60125,1.60125,17400000.0
2009-04-22 07:45:00,1.60125,1.60125,1.60105,1.6011,31000000.0
2009-04-22 07:46:00,1.601,1.601,1.6008,1.60095,62400000.0
2009-04-22 07:47:00,1.601,1.601,1.6008,1.60095,58800000.0
2009-04-22 07:48:00,1.6009,1.60115,1.6009,1.60105,42800000.0
2009-04-22 07:49:00,1.60105,1.60175,1.60105,1.6014,89400000.0
2009-04-22 07:50:00,1.60135,1.6014,1.60125,1.6014,23800000.0
2009-04-22 07:51:00,1.60135,1.60135,1.60095,1.60105,78000000.0
2009-04-22 07:52:00,1.60105,1.6012,1.6007,1.6007,48000000.0
2009-04-22 07:53:00,1.6006,1.6006,1.60015,1.60045,134600000.0
2009-04-22 07:54:00,1.6005,1.6013,1.6005,1.6008,75600000.0
2009-04-22 07:55:00,1.6008,1.60105,1.6008,1.6009,106000000.0
2009-04-22 07:56:00,1.60085,1.60085,1.6005,1.60065,45000000.0
2009-04-22 07:57:00,1.60055,1.6007,1.6001,1.60065,121400000.0
2009-04-22 07:58:00,1.60065,1.60065,1.6001,1.6005,74400000.0
2009-04-22 07:59:00,1.60055,1.60105,1.60055,1.60095,167800000.0
2009-04-22 08:00:00,1.6009,1.6009,1.6005,1.6005,182000000.0
2009-04-22 08:01:00,1.6008,1.60095,1.60055,1.60075,41400000.0
2009-04-22 08:02:00,1.60075,1.6013,1.6007,1.60105,114000000.0
2009-04-22 08:03:00,1.601,1.60125,1.601,1.60125,29200000.0
2009-04-22 08:04:00,1.6012,1.60145,1.60115,1.60125,140600000.0
2009-04-22 08:05:00,1.60125,1.60125,1.60075,1.60105,124400000.0
2009-04-22 08:06:00,1.601,1.60165,1.6009,1.6014,163400000.0
2009-04-22 08:07:00,1.6015,1.6015,1.60125,1.6013,144000000.0
2009-04-22 08:08:00,1.60135,1.60135,1.60055,1.60055,118200000.0
2009-04-22 08:09:00,1.60055,1.60075,1.6005,1.60065,154000000.0
2009-04-22 08:10:00,1.60065,1.6007,1.60015,1.60015,331000000.0
2009-04-22 08:11:00,1.60015,1.6006,1.60015,1.60045,209200000.0
2009-04-22 08:12:00,1.6004,1.60075,1.6004,1.6007,143000000.0
2009-04-22 08:13:00,1.6007,1.6009,1.60015,1.60025,109800000.0
2009-04-22 08:14:00,1.6002,1.6006,1.5997,1.60025,149900000.0
2009-04-22 08:15:00,1.60025,1.60025,1.60015,1.60025,76600000.0
2009-04-22 08:16:00,1.60015,1.60025,1.5994,1.6,143200000.0
2009-04-22 08:17:00,1.60005,1.6004,1.59995,1.6,64800000.0
2009-04-22 08:18:00,1.59995,1.6001,1.59985,1.59985,81200000.0
2009-04-22 08:19:00,1.6,1.6002,1.59975,1.59975,213600000.0
2009-04-22 08:20:00,1.59985,1.6002,1.5998,1.60015,216400000.0
2009-04-22 08:21:00,1.60015,1.6002,1.59965,1.59975,173200000.0
2009-04-22 08:22:00,1.5997,1.59975,1.5995,1.5997,100000000.0
2009-04-22 08:23:00,1.5997,1.5998,1.59945,1.59945,153600000.0
2009-04-22 08:24:00,1.5996,1.6,1.59945,1.5997,157200000.0
2009-04-22 08:25:00,1.59975,1.59995,1.5997,1.59985,80800000.0
2009-04-22 08:26:00,1.59985,1.60025,1.5997,1.6001,185400000.0
2009-04-22 08:27:00,1.6002,1.60025,1.6,1.60005,63400000.0
2009-04-22 08:28:00,1.6001,1.6001,1.59955,1.5996,155400000.0
2009-04-22 08:29:00,1.5996,1.6003,1.59955,1.60025,186400000.0
2009-04-22 08:30:00,1.6002,1.6004,1.5998,1.59995,270800000.0
2009-04-22 08:31:00,1.59995,1.6003,1.59995,1.6003,86400000.0
2009-04-22 08:32:00,1.6004,1.6005,1.5997,1.5999,152000000.0
2009-04-22 08:33:00,1.5999,1.6002,1.5998,1.59985,120600000.0
2009-04-22 08:34:00,1.59995,1.60005,1.59915,1.5996,205800000.0
2009-04-22 08:35:00,1.59965,1.60015,1.59965,1.60005,130400000.0
2009-04-22 08:36:00,1.6,1.60005,1.5992,1.59975,108200000.0
2009-04-22 08:37:00,1.5999,1.5999,1.5993,1.5993,76800000.0
2009-04-22 08:38:00,1.5994,1.5996,1.5988,1.5994,147400000.0
2009-04-22 08:39:00,1.5994,1.59955,1.59915,1.59945,118200000.0
2009-04-22 08:40:00,1.59945,1.59985,1.5993,1.59935,126600000.0
2009-04-22 08:41:00,1.5994,1.60015,1.5994,1.60015,159800000.0
2009-04-22 08:42:00,1.60015,1.60015,1.5996,1.5996,89400000.0
2009-04-22 08:43:00,1.5996,1.59975,1.5993,1.5996,197400000.0
2009-04-22 08:44:00,1.59965,1.59995,1.5994,1.59955,133200000.0
2009-04-22 08:45:00,1.59965,1.59985,1.59925,1.59935,148200000.0
2009-04-22 08:46:00,1.59935,1.5996,1.5993,1.5994,99400000.0
2009-04-22 08:47:00,1.59945,1.5998,1.5994,1.59965,99200000.0
2009-04-22 08:48:00,1.5998,1.6,1.5993,1.59945,188200000.0
2009-04-22 08:49:00,1.59945,1.6002,1.59925,1.60015,265400000.0
2009-04-22 08:50:00,1.6002,1.60035,1.59995,1.60025,140000000.0
2009-04-22 08:51:00,1.6003,1.6003,1.59945,1.59965,108200000.0
2009-04-22 08:52:00,1.5996,1.59975,1.59925,1.5996,110400000.0
2009-04-22 08:53:00,1.59955,1.6001,1.599,1.5998,180400000.0
2009-04-22 08:54:00,1.60015,1.6005,1.59965,1.6003,204600000.0
2009-04-22 08:55:00,1.60035,1.60055,1.60015,1.6004,278800000.0
2009-04-22 08:56:00,1.6004,1.60055,1.59985,1.59995,231800000.0
2009-04-22 08:57:00,1.5999,1.6001,1.5994,1.5998,261000000.0
2009-04-22 08:58:00,1.59975,1.59985,1.59925,1.59975,252600000.0
2009-04-22 08:59:00,1.59975,1.59995,1.5988,1.59895,265400000.0
2009-04-22 09:00:00,1.59905,1.60015,1.59895,1.6,208400000.0
2009-04-22 09:01:00,1.6,1.6005,1.59915,1.6005,267000000.0
2009-04-22 09:02:00,1.60055,1.6007,1.5999,1.60025,262600000.0
2009-04-22 09:03:00,1.6003,1.6004,1.59925,1.5997,239600000.0
2009-04-22 09:04:00,1.59975,1.59985,1.59905,1.5997,185200000.0
2009-04-22 09:05:00,1.59965,1.60015,1.5993,1.60015,253600000.0
2009-04-22 09:06:00,1.60015,1.60015,1.59945,1.6001,190100000.0
2009-04-22 09:07:00,1.6,1.60055,1.6,1.6003,192000000.0
2009-04-22 09:08:00,1.6004,1.6006,1.5995,1.6001,157600000.0
2009-04-22 09:09:00,1.6003,1.6005,1.59995,1.60005,158000000.0
2009-04-22 09:10:00,1.6,1.6006,1.5997,1.6006,231800000.0
2009-04-22 09:11:00,1.6006,1.6006,1.6002,1.6003,155200000.0
2009-04-22 09:12:00,1.6003,1.6005,1.59935,1.59955,185000000.0
2009-04-22 09:13:00,1.5997,1.6006,1.59955,1.59975,198000000.0
2009-04-22 09:14:00,1.59975,1.6001,1.59885,1.59995,248000000.0
2009-04-22 09:15:00,1.5999,1.6008,1.59965,1.6005,153400000.0
2009-04-22 09:16:00,1.6004,1.60065,1.59965,1.60065,335200000.0
2009-04-22 09:17:00,1.6006,1.6009,1.60035,1.6006,261400000.0
2009-04-22 09:18:00,1.6005,1.6008,1.60005,1.60035,293000000.0
2009-04-22 09:19:00,1.60035,1.60035,1.5997,1.59985,277800000.0
2009-04-22 09:20:00,1.5998,1.60065,1.5998,1.60065,260400000.0
2009-04-22 09:21:00,1.60055,1.6012,1.59995,1.60045,253600000.0
2009-04-22 09:22:00,1.6006,1.601,1.6004,1.60095,154800000.0
2009-04-22 09:23:00,1.60105,1.6015,1.60095,1.6015,90200000.0
2009-04-22 09:24:00,1.6016,1.60185,1.60105,1.60125,156000000.0
2009-04-22 09:25:00,1.60135,1.6017,1.6012,1.6016,128400000.0
2009-04-22 09:26:00,1.6015,1.6019,1.60125,1.6017,129600000.0
2009-04-22 09:27:00,1.6017,1.6018,1.60095,1.6012,268800000.0
2009-04-22 09:28:00,1.60095,1.60155,1.60095,1.6014,108400000.0
2009-04-22 09:29:00,1.60135,1.6018,1.60125,1.6015,147000000.0
2009-04-22 09:30:00,1.60135,1.60175,1.6013,1.6016,208600000.0
2009-04-22 09:31:00,1.60165,1.602,1.6011,1.6012,123800000.0
2009-04-22 09:32:00,1.60125,1.60185,1.60115,1.6016,164400000.0
2009-04-22 09:33:00,1.60145,1.60215,1.6014,1.6021,199800000.0
2009-04-22 09:34:00,1.6021,1.6023,1.60175,1.6021,251800000.0
2009-04-22 09:35:00,1.60225,1.6025,1.60185,1.60225,284400000.0
2009-04-22 09:36:00,1.6023,1.60255,1.60135,1.6019,186600000.0
2009-04-22 09:37:00,1.60205,1.60245,1.60125,1.6018,139600000.0
2009-04-22 09:38:00,1.6017,1.60235,1.60115,1.60135,209000000.0
2009-04-22 09:39:00,1.6015,1.6016,1.60095,1.6014,178000000.0
2009-04-22 09:40:00,1.60155,1.6023,1.6013,1.60195,183000000.0
2009-04-22 09:41:00,1.60215,1.60275,1.6011,1.60185,216000000.0
2009-04-22 09:42:00,1.6018,1.6022,1.60145,1.6017,200600000.0
2009-04-22 09:43:00,1.60175,1.6019,1.6011,1.60155,285200000.0
2009-04-22 09:44:00,1.60155,1.60215,1.6012,1.60215,207400000.0
2009-04-22 09:45:00,1.60215,1.60275,1.6018,1.60235,194600000.0
2009-04-22 09:46:00,1.6024,1.6028,1.6023,1.6026,136800000.0
2009-04-22 09:47:00,1.6026,1.6026,1.60175,1.602,167600000.0
2009-04-22 09:48:00,1.6021,1.60305,1.602,1.60305,100200000.0
2009-04-22 09:49:00,1.60295,1.60365,1.60255,1.60365,278200000.0
2009-04-22 09:50:00,1.60335,1.6035,1.6025,1.6025,154800000.0
2009-04-22 09:51:00,1.6025,1.60265,1.6023,1.60245,116600000.0
2009-04-22 09:52:00,1.60245,1.60265,1.6022,1.6022,174200000.0
2009-04-22 09:53:00,1.6023,1.60245,1.60175,1.60185,205000000.0
2009-04-22 09:54:00,1.60185,1.60285,1.6018,1.6026,197400000.0
2009-04-22 09:55:00,1.6026,1.60305,1.60255,1.60275,264400000.0
2009-04-22 09:56:00,1.60275,1.6031,1.60245,1.6029,119600000.0
2009-04-22 09:57:00,1.6028,1.6032,1.60275,1.60305,251400000.0
2009-04-22 09:58:00,1.60305,1.60305,1.6024,1.6026,189600000.0
2009-04-22 09:59:00,1.60265,1.60375,1.60245,1.60365,218600000.0
2009-04-22 10:00:00,1.6035,1.60385,1.60275,1.603,204400000.0
2009-04-22 10:01:00,1.6029,1.60325,1.6029,1.603,190600000.0
2009-04-22 10:02:00,1.603,1.6032,1.60275,1.60295,143600000.0
2009-04-22 10:03:00,1.60295,1.60345,1.6027,1.60325,187800000.0
2009-04-22 10:04:00,1.60325,1.6046,1.6032,1.6046,190100000.0
2009-04-22 10:05:00,1.60475,1.6051,1.60395,1.6047,232600000.0
2009-04-22 10:06:00,1.60475,1.60485,1.60345,1.60385,193600000.0
2009-04-22 10:07:00,1.60385,1.60455,1.60385,1.60455,107000000.0
2009-04-22 10:08:00,1.6045,1.6046,1.6039,1.6045,174600000.0
2009-04-22 10:09:00,1.60445,1.6051,1.60345,1.60345,320800000.0
2009-04-22 10:10:00,1.60355,1.60495,1.60355,1.6046,290200000.0
2009-04-22 10:11:00,1.6042,1.605,1.6042,1.605,340200000.0
2009-04-22 10:12:00,1.605,1.6051,1.60395,1.6043,283600000.0
2009-04-22 10:13:00,1.6044,1.6051,1.60435,1.6048,238800000.0
2009-04-22 10:14:00,1.6049,1.60505,1.6045,1.60495,217600000.0
2009-04-22 10:15:00,1.60495,1.60495,1.60415,1.6047,255000000.0
2009-04-22 10:16:00,1.6047,1.605,1.60415,1.6045,165200000.0
2009-04-22 10:17:00,1.6045,1.60465,1.60405,1.6046,156000000.0
2009-04-22 10:18:00,1.60465,1.60465,1.6039,1.60465,292400000.0
2009-04-22 10:19:00,1.60475,1.6049,1.6037,1.6038,259800000.0
2009-04-22 10:20:00,1.60395,1.6044,1.60385,1.60425,121200000.0
2009-04-22 10:21:00,1.6043,1.6044,1.6038,1.60405,77400000.0
2009-04-22 10:22:00,1.6038,1.60395,1.6033,1.60345,76400000.0
2009-04-22 10:23:00,1.60335,1.60405,1.60305,1.60405,137600000.0
2009-04-22 10:24:00,1.6038,1.60405,1.60325,1.60395,138000000.0
2009-04-22 10:25:00,1.60395,1.60435,1.60365,1.6038,112800000.0
2009-04-22 10:26:00,1.6038,1.60405,1.6034,1.6035,180400000.0
2009-04-22 10:27:00,1.6035,1.6043,1.60335,1.60415,185000000.0
2009-04-22 10:28:00,1.60415,1.6042,1.6036,1.60415,88000000.0
2009-04-22 10:29:00,1.6042,1.60455,1.6042,1.6044,73400000.0
2009-04-22 10:30:00,1.60445,1.6049,1.6039,1.60455,185600000.0
2009-04-22 10:31:00,1.6046,1.6049,1.60425,1.60445,164400000.0
2009-04-22 10:32:00,1.6044,1.60465,1.6041,1.60445,108400000.0
2009-04-22 10:33:00,1.60455,1.60465,1.60415,1.6042,149400000.0
2009-04-22 10:34:00,1.60425,1.6044,1.6036,1.60365,172400000.0
2009-04-22 10:35:00,1.60355,1.60435,1.60335,1.6041,117200000.0
2009-04-22 10:36:00,1.60405,1.60455,1.6038,1.6042,187200000.0
2009-04-22 10:37:00,1.60415,1.60415,1.6035,1.6038,75200000.0
2009-04-22 10:38:00,1.6038,1.6043,1.60335,1.60425,238400000.0
2009-04-22 10:39:00,1.6043,1.60435,1.6041,1.6041,116400000.0
2009-04-22 10:40:00,1.60425,1.6043,1.6041,1.60425,127600000.0
2009-04-22 10:41:00,1.6042,1.60475,1.60395,1.6045,219800000.0
2009-04-22 10:42:00,1.6045,1.6056,1.6044,1.60545,278600000.0
2009-04-22 10:43:00,1.60545,1.60585,1.60515,1.6056,167800000.0
2009-04-22 10:44:00,1.60565,1.6058,1.60495,1.60555,114400000.0
2009-04-22 10:45:00,1.6056,1.6056,1.6046,1.6056,135800000.0
2009-04-22 10:46:00,1.6056,1.6057,1.60525,1.6055,142200000.0
2009-04-22 10:47:00,1.6055,1.6056,1.60455,1.6046,123000000.0
2009-04-22 10:48:00,1.60455,1.60585,1.60455,1.60485,148000000.0
2009-04-22 10:49:00,1.60495,1.60535,1.6048,1.6052,119200000.0
2009-04-22 10:50:00,1.6053,1.6056,1.60485,1.605,133800000.0
2009-04-22 10:51:00,1.6049,1.6057,1.60485,1.6051,158000000.0
2009-04-22 10:52:00,1.6051,1.6056,1.60485,1.6056,228800000.0
2009-04-22 10:53:00,1.6055,1.60675,1.6055,1.6067,204400000.0
2009-04-22 10:54:00,1.6066,1.60665,1.60495,1.60505,221800000.0
2009-04-22 10:55:00,1.6051,1.6054,1.60495,1.60495,170000000.0
2009-04-22 10:56:00,1.6051,1.6052,1.60485,1.60495,113200000.0
2009-04-22 10:57:00,1.60505,1.6059,1.605,1.6053,246200000.0
2009-04-22 10:58:00,1.6055,1.6055,1.605,1.6052,156400000.0
2009-04-22 10:59:00,1.60535,1.6056,1.6045,1.60455,371200000.0
2009-04-22 11:00:00,1.60465,1.60495,1.60405,1.60405,365600000.0
2009-04-22 11:01:00,1.60405,1.60465,1.6034,1.60425,215600000.0
2009-04-22 11:02:00,1.60425,1.60495,1.60325,1.60435,318400000.0
2009-04-22 11:03:00,1.6044,1.6052,1.60375,1.6049,280400000.0
2009-04-22 11:04:00,1.605,1.60575,1.60495,1.6056,253200000.0
2009-04-22 11:05:00,1.60565,1.60565,1.6047,1.60525,195800000.0
2009-04-22 11:06:00,1.6052,1.6054,1.604,1.6048,173800000.0
2009-04-22 11:07:00,1.60485,1.60495,1.60405,1.60415,183000000.0
2009-04-22 11:08:00,1.60415,1.6049,1.6041,1.6045,167200000.0
2009-04-22 11:09:00,1.60455,1.6055,1.604,1.6052,248600000.0
2009-04-22 11:10:00,1.6052,1.60555,1.6044,1.60475,222800000.0
2009-04-22 11:11:00,1.6048,1.6051,1.60405,1.6046,116600000.0
2009-04-22 11:12:00,1.6052,1.6063,1.6051,1.6052,244600000.0
2009-04-22 11:13:00,1.6053,1.60625,1.60525,1.60595,144200000.0
2009-04-22 11:14:00,1.606,1.60665,1.606,1.60655,170600000.0
2009-04-22 11:15:00,1.60655,1.6076,1.60585,1.60725,246000000.0
2009-04-22 11:16:00,1.60725,1.60785,1.6056,1.6068,256200000.0
2009-04-22 11:17:00,1.60675,1.60675,1.6052,1.60575,246000000.0
2009-04-22 11:18:00,1.60575,1.6067,1.60485,1.60645,216000000.0
2009-04-22 11:19:00,1.60645,1.60765,1.60595,1.60755,225000000.0
2009-04-22 11:20:00,1.60775,1.608,1.60575,1.60615,331400000.0
2009-04-22 11:21:00,1.60625,1.60705,1.60595,1.6065,233000000.0
2009-04-22 11:22:00,1.60655,1.60675,1.60625,1.6064,149600000.0
2009-04-22 11:23:00,1.60635,1.6065,1.6056,1.60575,177800000.0
2009-04-22 11:24:00,1.6057,1.60625,1.6056,1.6058,172800000.0
2009-04-22 11:25:00,1.6058,1.60715,1.6056,1.60715,313800000.0
2009-04-22 11:26:00,1.6072,1.6072,1.6059,1.6063,250000000.0
2009-04-22 11:27:00,1.6064,1.6067,1.60605,1.60655,204000000.0
2009-04-22 11:28:00,1.6067,1.60745,1.6067,1.6073,129000000.0
2009-04-22 11:29:00,1.6072,1.6083,1.6072,1.60735,228000000.0
2009-04-22 11:30:00,1.6074,1.6076,1.607,1.60745,105800000.0
2009-04-22 11:31:00,1.60745,1.60745,1.6066,1.60675,176800000.0
2009-04-22 11:32:00,1.60675,1.60695,1.60645,1.60665,175000000.0
2009-04-22 11:33:00,1.6068,1.60695,1.60655,1.60685,61600000.0
2009-04-22 11:34:00,1.60685,1.6073,1.60645,1.60725,135200000.0
2009-04-22 11:35:00,1.6073,1.6077,1.60655,1.6067,189200000.0
2009-04-22 11:36:00,1.6067,1.607,1.60625,1.607,170600000.0
2009-04-22 11:37:00,1.607,1.60725,1.60655,1.6071,254400000.0
2009-04-22 11:38:00,1.60705,1.6074,1.60665,1.60735,195200000.0
2009-04-22 11:39:00,1.6074,1.6074,1.6062,1.60645,160000000.0
2009-04-22 11:40:00,1.6065,1.6072,1.606,1.6072,137400000.0
2009-04-22 11:41:00,1.6072,1.60755,1.6066,1.6071,144200000.0
2009-04-22 11:42:00,1.6072,1.6072,1.60615,1.6072,244600000.0
2009-04-22 11:43:00,1.60665,1.60735,1.6062,1.6067,239400000.0
2009-04-22 11:44:00,1.60635,1.6066,1.6056,1.6057,368400000.0
2009-04-22 11:45:00,1.6058,1.60635,1.60535,1.60565,239400000.0
2009-04-22 11:46:00,1.6058,1.60625,1.6046,1.6047,252800000.0
2009-04-22 11:47:00,1.6048,1.60525,1.60435,1.6048,165000000.0
2009-04-22 11:48:00,1.60485,1.6056,1.60445,1.6052,213600000.0
2009-04-22 11:49:00,1.6055,1.6057,1.6048,1.60485,267400000.0
2009-04-22 11:50:00,1.6049,1.60525,1.6044,1.6049,225000000.0
2009-04-22 11:51:00,1.6049,1.60575,1.60465,1.60525,196000000.0
2009-04-22 11:52:00,1.6053,1.60555,1.60495,1.60545,204200000.0
2009-04-22 11:53:00,1.60545,1.60595,1.60535,1.60595,186600000.0
2009-04-22 11:54:00,1.60595,1.60605,1.60535,1.60585,147000000.0
2009-04-22 11:55:00,1.6059,1.60655,1.6056,1.6056,303000000.0
2009-04-22 11:56:00,1.6056,1.60575,1.6051,1.60555,343200000.0
2009-04-22 11:57:00,1.6057,1.6057,1.60525,1.60565,142000000.0
2009-04-22 11:58:00,1.60545,1.6055,1.60445,1.6051,189400000.0
2009-04-22 11:59:00,1.6051,1.6054,1.60465,1.6047,287200000.0
2009-04-22 12:00:00,1.6047,1.606,1.6047,1.60545,233000000.0
2009-04-22 12:01:00,1.6056,1.60655,1.60555,1.60655,224400000.0
2009-04-22 12:02:00,1.60655,1.60655,1.60525,1.60615,206000000.0
2009-04-22 12:03:00,1.6062,1.6062,1.60575,1.606,91800000.0
2009-04-22 12:04:00,1.606,1.6061,1.60565,1.6058,178800000.0
2009-04-22 12:05:00,1.60562,1.6058,1.60528,1.60555,278800000.0
2009-04-22 12:06:00,1.60549,1.60704,1.60541,1.60623,278800000.0
2009-04-22 12:07:00,1.60629,1.60647,1.60558,1.60604,278800000.0
2009-04-22 12:08:00,1.60606,1.60647,1.60559,1.60639,278800000.0
2009-04-22 12:09:00,1.6063,1.60735,1.6062,1.6064,278800000.0
2009-04-22 12:10:00,1.6065,1.60765,1.60635,1.60725,274200000.0
2009-04-22 12:11:00,1.6075,1.6078,1.6069,1.60705,160200000.0
2009-04-22 12:12:00,1.6071,1.6073,1.60655,1.60715,147800000.0
2009-04-22 12:13:00,1.6071,1.6071,1.6068,1.60685,114200000.0
2009-04-22 12:14:00,1.60685,1.60745,1.6059,1.6063,280000000.0
2009-04-22 12:15:00,1.6063,1.60675,1.60585,1.6065,281400000.0
2009-04-22 12:16:00,1.60655,1.60675,1.60555,1.60565,195600000.0
2009-04-22 12:17:00,1.6053,1.6065,1.6053,1.6059,266800000.0
2009-04-22 12:18:00,1.606,1.60645,1.60575,1.6064,195800000.0
2009-04-22 12:19:00,1.6064,1.6066,1.60595,1.606,244200000.0
2009-04-22 12:20:00,1.606,1.60655,1.6058,1.60585,126600000.0
2009-04-22 12:21:00,1.60585,1.6063,1.6058,1.6062,171000000.0
2009-04-22 12:22:00,1.6062,1.6064,1.6057,1.60575,160800000.0
2009-04-22 12:23:00,1.6058,1.606,1.60555,1.6056,290800000.0
2009-04-22 12:24:00,1.6056,1.6061,1.6055,1.606,279000000.0
2009-04-22 12:25:00,1.6061,1.6061,1.60475,1.6048,281400000.0
2009-04-22 12:26:00,1.60485,1.6059,1.60425,1.60545,212400000.0
2009-04-22 12:27:00,1.60565,1.60565,1.605,1.6056,109200000.0
2009-04-22 12:28:00,1.6056,1.6058,1.60545,1.60575,119600000.0
2009-04-22 12:29:00,1.60575,1.60655,1.60445,1.6048,209200000.0
2009-04-22 12:30:00,1.60445,1.60635,1.60445,1.60565,352400000.0
2009-04-22 12:31:00,1.6056,1.6057,1.6053,1.60535,119200000.0
2009-04-22 12:32:00,1.60535,1.60565,1.6052,1.60555,134200000.0
2009-04-22 12:33:00,1.60555,1.6058,1.6055,1.60555,175600000.0
2009-04-22 12:34:00,1.6056,1.60575,1.60535,1.6054,158200000.0
2009-04-22 12:35:00,1.60535,1.60555,1.605,1.6052,103800000.0
2009-04-22 12:36:00,1.60515,1.6059,1.605,1.60585,89200000.0
2009-04-22 12:37:00,1.6058,1.6058,1.60565,1.6057,97400000.0
2009-04-22 12:38:00,1.60575,1.606,1.6055,1.6056,154000000.0
2009-04-22 12:39:00,1.6056,1.6063,1.60545,1.6056,114800000.0
2009-04-22 12:40:00,1.60575,1.6058,1.60535,1.60545,142000000.0
2009-04-22 12:41:00,1.6054,1.60555,1.60505,1.60545,119600000.0
2009-04-22 12:42:00,1.6055,1.6055,1.60465,1.60465,147800000.0
2009-04-22 12:43:00,1.6046,1.6055,1.60455,1.6055,154600000.0
2009-04-22 12:44:00,1.60535,1.6054,1.60465,1.6047,203000000.0
2009-04-22 12:45:00,1.60475,1.60515,1.6041,1.6044,155200000.0
2009-04-22 12:46:00,1.6044,1.6056,1.60405,1.60515,198600000.0
2009-04-22 12:47:00,1.6052,1.6057,1.605,1.6051,163800000.0
2009-04-22 12:48:00,1.60515,1.6057,1.60485,1.60565,193000000.0
2009-04-22 12:49:00,1.60565,1.6058,1.60565,1.60565,26600000.0
2009-04-22 12:50:00,1.60565,1.6058,1.60555,1.6057,61200000.0
2009-04-22 12:51:00,1.60575,1.60635,1.60575,1.60615,190200000.0
2009-04-22 12:52:00,1.6062,1.60625,1.60605,1.60605,99400000.0
2009-04-22 12:53:00,1.60605,1.60625,1.6058,1.60615,99800000.0
2009-04-22 12:54:00,1.60615,1.60645,1.6058,1.60605,170400000.0
2009-04-22 12:55:00,1.6061,1.60625,1.60575,1.60585,90000000.0
2009-04-22 12:56:00,1.6059,1.6061,1.6058,1.606,44800000.0
2009-04-22 12:57:00,1.60605,1.6065,1.606,1.60645,101000000.0
2009-04-22 12:58:00,1.6062,1.6064,1.60565,1.60635,220200000.0
2009-04-22 12:59:00,1.60645,1.6068,1.6063,1.60665,235400000.0
2009-04-22 13:00:00,1.60665,1.60705,1.6064,1.6068,140200000.0
2009-04-22 13:01:00,1.60675,1.6068,1.60635,1.6068,79200000.0
2009-04-22 13:02:00,1.6067,1.6067,1.60645,1.6065,75200000.0
2009-04-22 13:03:00,1.6065,1.6065,1.60635,1.6064,39400000.0
2009-04-22 13:04:00,1.60645,1.6067,1.60645,1.6065,38600000.0
2009-04-22 13:05:00,1.6065,1.6065,1.6061,1.6062,98400000.0
2009-04-22 13:06:00,1.60615,1.6066,1.6057,1.60655,161400000.0
2009-04-22 13:07:00,1.60655,1.6069,1.6065,1.60655,69600000.0
2009-04-22 13:08:00,1.6067,1.6073,1.6067,1.60725,112400000.0
2009-04-22 13:09:00,1.60725,1.6081,1.60685,1.60735,169400000.0
2009-04-22 13:10:00,1.60735,1.60735,1.60685,1.60725,98200000.0
2009-04-22 13:11:00,1.6072,1.6073,1.6071,1.60725,83400000.0
2009-04-22 13:12:00,1.6073,1.6073,1.6071,1.6071,101800000.0
2009-04-22 13:13:00,1.6071,1.6076,1.6071,1.6072,179600000.0
2009-04-22 13:14:00,1.60735,1.6083,1.6071,1.60805,203600000.0
2009-04-22 13:15:00,1.6081,1.60835,1.60805,1.60825,56400000.0
2009-04-22 13:16:00,1.60825,1.60835,1.60785,1.60785,159200000.0
2009-04-22 13:17:00,1.60785,1.6081,1.60755,1.6079,146000000.0
2009-04-22 13:18:00,1.60795,1.6082,1.6078,1.60795,149400000.0
2009-04-22 13:19:00,1.60805,1.6083,1.6076,1.60765,142200000.0
2009-04-22 13:20:00,1.60765,1.60765,1.60645,1.607,245200000.0
2009-04-22 13:21:00,1.60705,1.60805,1.60685,1.60695,188200000.0
2009-04-22 13:22:00,1.60705,1.6075,1.60705,1.6074,70600000.0
2009-04-22 13:23:00,1.6075,1.60755,1.6073,1.6073,66800000.0
2009-04-22 13:24:00,1.6072,1.6075,1.60705,1.6073,92400000.0
2009-04-22 13:25:00,1.6073,1.60745,1.6072,1.6073,109000000.0
2009-04-22 13:26:00,1.60735,1.60815,1.60735,1.60815,126000000.0
2009-04-22 13:27:00,1.60815,1.6082,1.608,1.6081,108800000.0
2009-04-22 13:28:00,1.6082,1.6082,1.60775,1.6078,134600000.0
2009-04-22 13:29:00,1.6078,1.60795,1.60775,1.60775,85400000.0
2009-04-22 13:30:00,1.60775,1.6082,1.6069,1.6082,277000000.0
2009-04-22 13:31:00,1.6082,1.60885,1.6081,1.6083,186000000.0
2009-04-22 13:32:00,1.60845,1.60845,1.6081,1.6081,118400000.0
2009-04-22 13:33:00,1.60815,1.60845,1.6081,1.6084,142200000.0
2009-04-22 13:34:00,1.60825,1.6087,1.6081,1.60835,186800000.0
2009-04-22 13:35:00,1.60845,1.6091,1.6084,1.6086,299000000.0
2009-04-22 13:36:00,1.6088,1.6088,1.60805,1.60815,127800000.0
2009-04-22 13:37:00,1.6083,1.60845,1.6076,1.60775,65800000.0
2009-04-22 13:38:00,1.60765,1.6077,1.6073,1.6073,85200000.0
2009-04-22 13:39:00,1.6073,1.60775,1.60725,1.6075,99600000.0
2009-04-22 13:40:00,1.6073,1.60755,1.6072,1.60745,100400000.0
2009-04-22 13:41:00,1.60755,1.6076,1.60735,1.60745,115200000.0
2009-04-22 13:42:00,1.6074,1.6074,1.60655,1.60655,94200000.0
2009-04-22 13:43:00,1.60655,1.6069,1.6063,1.6068,68000000.0
2009-04-22 13:44:00,1.60685,1.60685,1.6061,1.6063,162000000.0
2009-04-22 13:45:00,1.60625,1.6067,1.60625,1.60655,109000000.0
2009-04-22 13:46:00,1.6066,1.6066,1.6062,1.6062,131400000.0
2009-04-22 13:47:00,1.60625,1.6064,1.6062,1.6064,108800000.0
2009-04-22 13:48:00,1.60635,1.60635,1.60605,1.6061,90000000.0
2009-04-22 13:49:00,1.6061,1.60655,1.6061,1.6063,154800000.0
2009-04-22 13:50:00,1.6063,1.6065,1.60615,1.6063,70000000.0
2009-04-22 13:51:00,1.60625,1.6066,1.6057,1.60605,179000000.0
2009-04-22 13:52:00,1.606,1.6065,1.606,1.6065,121200000.0
2009-04-22 13:53:00,1.6065,1.6066,1.60565,1.6058,122600000.0
2009-04-22 13:54:00,1.60585,1.6081,1.60585,1.6076,312400000.0
2009-04-22 13:55:00,1.6076,1.60815,1.6074,1.6077,262400000.0
2009-04-22 13:56:00,1.6076,1.6084,1.60735,1.6083,238000000.0
2009-04-22 13:57:00,1.6083,1.60855,1.60815,1.60825,168600000.0
2009-04-22 13:58:00,1.60835,1.60835,1.6078,1.60825,168400000.0
2009-04-22 13:59:00,1.60815,1.6096,1.60815,1.60915,308400000.0
2009-04-22 14:00:00,1.60915,1.6092,1.6086,1.6087,196600000.0
2009-04-22 14:01:00,1.6087,1.60895,1.60835,1.60845,161800000.0
2009-04-22 14:02:00,1.60855,1.6098,1.60785,1.60885,267200000.0
2009-04-22 14:03:00,1.60885,1.6091,1.60785,1.60815,224400000.0
2009-04-22 14:04:00,1.6081,1.60865,1.6079,1.60845,209200000.0
2009-04-22 14:05:00,1.6084,1.60885,1.60775,1.60865,248600000.0
2009-04-22 14:06:00,1.60875,1.60925,1.60845,1.609,300600000.0
2009-04-22 14:07:00,1.609,1.609,1.60775,1.6078,273000000.0
2009-04-22 14:08:00,1.6077,1.60785,1.6072,1.60785,128200000.0
2009-04-22 14:09:00,1.60795,1.6088,1.6073,1.60875,125600000.0
2009-04-22 14:10:00,1.60865,1.60935,1.60865,1.6089,187800000.0
2009-04-22 14:11:00,1.60895,1.60965,1.6082,1.6096,181200000.0
2009-04-22 14:12:00,1.60945,1.60975,1.6092,1.6096,124400000.0
2009-04-22 14:13:00,1.60965,1.61025,1.60945,1.61,184200000.0
2009-04-22 14:14:00,1.61,1.611,1.61,1.61035,209600000.0
2009-04-22 14:15:00,1.6105,1.61075,1.61015,1.6105,176400000.0
2009-04-22 14:16:00,1.61035,1.61075,1.6102,1.6104,186200000.0
2009-04-22 14:17:00,1.61045,1.61085,1.60995,1.61065,191000000.0
2009-04-22 14:18:00,1.61065,1.6109,1.61005,1.61055,173400000.0
2009-04-22 14:19:00,1.6105,1.6108,1.60975,1.61025,138000000.0
2009-04-22 14:20:00,1.6103,1.61125,1.61015,1.61125,129200000.0
2009-04-22 14:21:00,1.61145,1.6121,1.61145,1.61155,284800000.0
2009-04-22 14:22:00,1.6118,1.61185,1.61,1.61045,239600000.0
2009-04-22 14:23:00,1.6105,1.61115,1.60995,1.61065,145600000.0
2009-04-22 14:24:00,1.61075,1.6115,1.61045,1.61105,189000000.0
2009-04-22 14:25:00,1.6111,1.6114,1.6104,1.61095,151600000.0
2009-04-22 14:26:00,1.61095,1.6115,1.6108,1.6109,185600000.0
2009-04-22 14:27:00,1.61095,1.6113,1.6108,1.6109,135400000.0
2009-04-22 14:28:00,1.6109,1.6119,1.61075,1.61155,139400000.0
2009-04-22 14:29:00,1.61165,1.61195,1.6111,1.6117,226400000.0
2009-04-22 14:30:00,1.61165,1.6132,1.6116,1.6123,236000000.0
2009-04-22 14:31:00,1.61235,1.61265,1.61215,1.61235,179200000.0
2009-04-22 14:32:00,1.6121,1.6129,1.6121,1.6128,195800000.0
2009-04-22 14:33:00,1.61285,1.6136,1.61255,1.61275,274200000.0
2009-04-22 14:34:00,1.6128,1.61315,1.61185,1.61195,202000000.0
2009-04-22 14:35:00,1.612,1.6123,1.61155,1.61215,163200000.0
2009-04-22 14:36:00,1.61215,1.61225,1.61155,1.6117,177600000.0
2009-04-22 14:37:00,1.61185,1.61315,1.61145,1.6128,207400000.0
2009-04-22 14:38:00,1.61285,1.61335,1.61275,1.6129,122400000.0
2009-04-22 14:39:00,1.61275,1.613,1.6111,1.61115,175600000.0
2009-04-22 14:40:00,1.61125,1.61235,1.61105,1.61225,248600000.0
2009-04-22 14:41:00,1.6123,1.6126,1.61195,1.6126,228400000.0
2009-04-22 14:42:00,1.6125,1.61265,1.61155,1.612,279600000.0
2009-04-22 14:43:00,1.6119,1.6119,1.6112,1.6115,171000000.0
2009-04-22 14:44:00,1.6115,1.612,1.61125,1.6119,238200000.0
2009-04-22 14:45:00,1.612,1.61235,1.6119,1.6122,154800000.0
2009-04-22 14:46:00,1.6122,1.61225,1.6119,1.6119,128000000.0
2009-04-22 14:47:00,1.612,1.6127,1.61175,1.6126,195000000.0
2009-04-22 14:48:00,1.6126,1.6126,1.6116,1.6122,215600000.0
2009-04-22 14:49:00,1.6122,1.61245,1.61195,1.61205,148600000.0
2009-04-22 14:50:00,1.6119,1.6124,1.6117,1.6124,192000000.0
2009-04-22 14:51:00,1.6125,1.6126,1.6119,1.6121,173400000.0
2009-04-22 14:52:00,1.6121,1.6127,1.61155,1.61255,131800000.0
2009-04-22 14:53:00,1.61255,1.61295,1.6123,1.6128,157000000.0
2009-04-22 14:54:00,1.6127,1.613,1.6123,1.61235,206800000.0
2009-04-22 14:55:00,1.61245,1.61245,1.61225,1.61235,106000000.0
2009-04-22 14:56:00,1.61235,1.61265,1.6119,1.6119,175800000.0
2009-04-22 14:57:00,1.612,1.6123,1.61165,1.61195,151400000.0
2009-04-22 14:58:00,1.6121,1.6121,1.61135,1.61165,88200000.0
2009-04-22 14:59:00,1.6116,1.61175,1.61135,1.6116,89400000.0
2009-04-22 15:00:00,1.61155,1.612,1.6114,1.612,111800000.0
2009-04-22 15:01:00,1.6119,1.61195,1.6113,1.61175,175000000.0
2009-04-22 15:02:00,1.6117,1.6121,1.6108,1.61085,166400000.0
2009-04-22 15:03:00,1.6107,1.6107,1.60915,1.60975,259000000.0
2009-04-22 15:04:00,1.6098,1.6106,1.6098,1.6104,266000000.0
2009-04-22 15:05:00,1.6105,1.61075,1.60995,1.61065,159600000.0
2009-04-22 15:06:00,1.6108,1.61155,1.6107,1.61105,142200000.0
2009-04-22 15:07:00,1.61105,1.6124,1.611,1.6123,198800000.0
2009-04-22 15:08:00,1.6123,1.61235,1.61155,1.6119,170200000.0
2009-04-22 15:09:00,1.61175,1.61215,1.61175,1.61195,184800000.0
2009-04-22 15:10:00,1.612,1.6123,1.61165,1.61185,229400000.0
2009-04-22 15:11:00,1.612,1.612,1.6115,1.6117,127800000.0
2009-04-22 15:12:00,1.61165,1.61205,1.6114,1.61195,266600000.0
2009-04-22 15:13:00,1.612,1.6121,1.6118,1.61205,155800000.0
2009-04-22 15:14:00,1.6119,1.6129,1.6118,1.6127,191800000.0
2009-04-22 15:15:00,1.61275,1.6131,1.6122,1.6123,185200000.0
2009-04-22 15:16:00,1.61235,1.61285,1.6122,1.61285,219400000.0
2009-04-22 15:17:00,1.6128,1.61295,1.61255,1.61285,102800000.0
2009-04-22 15:18:00,1.61285,1.6136,1.6128,1.61315,187400000.0
2009-04-22 15:19:00,1.61315,1.6135,1.61285,1.6135,97000000.0
2009-04-22 15:20:00,1.6135,1.614,1.61345,1.61365,128800000.0
2009-04-22 15:21:00,1.61365,1.61385,1.6131,1.61355,226000000.0
2009-04-22 15:22:00,1.6136,1.61455,1.61345,1.6142,203000000.0
2009-04-22 15:23:00,1.61425,1.61425,1.6133,1.6133,145800000.0
2009-04-22 15:24:00,1.6133,1.6138,1.6121,1.6121,227400000.0
2009-04-22 15:25:00,1.61245,1.61305,1.612,1.6125,299000000.0
2009-04-22 15:26:00,1.6125,1.61325,1.6125,1.61295,212000000.0
2009-04-22 15:27:00,1.6134,1.6135,1.61295,1.61325,244200000.0
2009-04-22 15:28:00,1.6132,1.6137,1.61275,1.61275,196200000.0
2009-04-22 15:29:00,1.61285,1.614,1.61285,1.6136,199800000.0
2009-04-22 15:30:00,1.61365,1.61365,1.61275,1.6133,286200000.0
2009-04-22 15:31:00,1.61325,1.6139,1.6129,1.6129,224400000.0
2009-04-22 15:32:00,1.6128,1.6134,1.61255,1.6126,223000000.0
2009-04-22 15:33:00,1.6127,1.6132,1.6122,1.61235,256600000.0
2009-04-22 15:34:00,1.61225,1.6128,1.6122,1.6128,172000000.0
2009-04-22 15:35:00,1.61265,1.6129,1.612,1.6125,234200000.0
2009-04-22 15:36:00,1.6126,1.6127,1.61195,1.6122,200000000.0
2009-04-22 15:37:00,1.6121,1.6122,1.6102,1.6104,202300000.0
2009-04-22 15:38:00,1.6103,1.611,1.6097,1.6104,223200000.0
2009-04-22 15:39:00,1.61025,1.6104,1.6096,1.6096,195200000.0
2009-04-22 15:40:00,1.6096,1.6099,1.60785,1.60895,269400000.0
2009-04-22 15:41:00,1.60905,1.60955,1.60785,1.6082,260600000.0
2009-04-22 15:42:00,1.6083,1.60845,1.60755,1.6081,222800000.0
2009-04-22 15:43:00,1.6081,1.6092,1.60795,1.6085,241800000.0
2009-04-22 15:44:00,1.6085,1.6091,1.60825,1.6085,179200000.0
2009-04-22 15:45:00,1.60855,1.6088,1.6081,1.6087,186800000.0
2009-04-22 15:46:00,1.60875,1.6093,1.60825,1.60855,150200000.0
2009-04-22 15:47:00,1.6086,1.61005,1.6085,1.6094,246200000.0
2009-04-22 15:48:00,1.60945,1.61075,1.6094,1.61055,319000000.0
2009-04-22 15:49:00,1.6105,1.6109,1.61015,1.61045,321000000.0
2009-04-22 15:50:00,1.6104,1.61045,1.60925,1.6095,350800000.0
2009-04-22 15:51:00,1.60945,1.6108,1.60945,1.6108,380600000.0
2009-04-22 15:52:00,1.6108,1.6115,1.6103,1.61085,423400000.0
2009-04-22 15:53:00,1.61085,1.6112,1.6099,1.61005,297400000.0
2009-04-22 15:54:00,1.6102,1.6109,1.61015,1.6107,312400000.0
2009-04-22 15:55:00,1.6109,1.6112,1.61005,1.6103,280600000.0
2009-04-22 15:56:00,1.6104,1.61055,1.6094,1.61025,286600000.0
2009-04-22 15:57:00,1.61025,1.61035,1.60985,1.60985,134400000.0
2009-04-22 15:58:00,1.6099,1.6101,1.60925,1.6096,196000000.0
2009-04-22 15:59:00,1.6095,1.60995,1.6092,1.6099,130800000.0
2009-04-22 16:00:00,1.60975,1.6098,1.6086,1.609,230800000.0
2009-04-22 16:01:00,1.609,1.60905,1.60865,1.6087,196800000.0
2009-04-22 16:02:00,1.6087,1.60965,1.60855,1.6087,247200000.0
2009-04-22 16:03:00,1.60875,1.61015,1.60865,1.6101,316800000.0
2009-04-22 16:04:00,1.61015,1.6102,1.60935,1.60975,239600000.0
2009-04-22 16:05:00,1.60975,1.6101,1.6088,1.6096,252600000.0
2009-04-22 16:06:00,1.6096,1.6102,1.60935,1.61,223600000.0
2009-04-22 16:07:00,1.61005,1.61075,1.6098,1.61065,346000000.0
2009-04-22 16:08:00,1.61055,1.6115,1.61055,1.611,240600000.0
2009-04-22 16:09:00,1.611,1.6112,1.61,1.61005,208800000.0
2009-04-22 16:10:00,1.61005,1.6107,1.60975,1.61035,202000000.0
2009-04-22 16:11:00,1.61035,1.61055,1.60985,1.61,166600000.0
2009-04-22 16:12:00,1.60985,1.61025,1.6086,1.6089,292800000.0
2009-04-22 16:13:00,1.60895,1.60915,1.6081,1.60825,227600000.0
2009-04-22 16:14:00,1.60825,1.60865,1.60745,1.60775,326400000.0
2009-04-22 16:15:00,1.60785,1.60885,1.6071,1.6073,341600000.0
2009-04-22 16:16:00,1.6072,1.6083,1.6068,1.6079,225800000.0
2009-04-22 16:17:00,1.60805,1.6082,1.60755,1.608,163400000.0
2009-04-22 16:18:00,1.60795,1.6087,1.60785,1.6083,220200000.0
2009-04-22 16:19:00,1.6083,1.6088,1.6082,1.6084,153800000.0
2009-04-22 16:20:00,1.60815,1.60815,1.6069,1.60695,192400000.0
2009-04-22 16:21:00,1.607,1.60785,1.60695,1.60725,230400000.0
2009-04-22 16:22:00,1.60705,1.60795,1.60695,1.6074,211800000.0
2009-04-22 16:23:00,1.60745,1.60765,1.6072,1.6075,167400000.0
2009-04-22 16:24:00,1.60745,1.6083,1.60715,1.60715,192400000.0
2009-04-22 16:25:00,1.60715,1.60785,1.607,1.6074,221200000.0
2009-04-22 16:26:00,1.6074,1.6076,1.6061,1.60645,202600000.0
2009-04-22 16:27:00,1.6065,1.60685,1.60595,1.6062,116800000.0
2009-04-22 16:28:00,1.60615,1.60665,1.6059,1.60605,153200000.0
2009-04-22 16:29:00,1.606,1.6075,1.606,1.60715,151400000.0
2009-04-22 16:30:00,1.6072,1.60755,1.60685,1.6073,239200000.0
2009-04-22 16:31:00,1.6074,1.60805,1.60685,1.60765,203800000.0
2009-04-22 16:32:00,1.60775,1.60825,1.6075,1.60815,126800000.0
2009-04-22 16:33:00,1.6083,1.6085,1.60755,1.60765,182800000.0
2009-04-22 16:34:00,1.60775,1.60825,1.6076,1.60785,207600000.0
2009-04-22 16:35:00,1.6078,1.60815,1.607,1.60815,216400000.0
2009-04-22 16:36:00,1.6082,1.60865,1.6073,1.6086,175000000.0
2009-04-22 16:37:00,1.6085,1.61005,1.60825,1.6093,288600000.0
2009-04-22 16:38:00,1.6093,1.60995,1.60915,1.6093,182400000.0
2009-04-22 16:39:00,1.60915,1.60915,1.6084,1.6087,191800000.0
2009-04-22 16:40:00,1.60885,1.60945,1.60795,1.6081,215200000.0
2009-04-22 16:41:00,1.6081,1.60865,1.6081,1.6084,79200000.0
2009-04-22 16:42:00,1.6083,1.60865,1.608,1.60845,138000000.0
2009-04-22 16:43:00,1.6083,1.609,1.6082,1.60885,153200000.0
2009-04-22 16:44:00,1.6088,1.60965,1.60875,1.60895,179800000.0
2009-04-22 16:45:00,1.6089,1.6095,1.60815,1.60845,155400000.0
2009-04-22 16:46:00,1.60835,1.60845,1.60775,1.60795,115400000.0
2009-04-22 16:47:00,1.60785,1.60825,1.6077,1.6082,142200000.0
2009-04-22 16:48:00,1.6081,1.60855,1.60795,1.60845,170600000.0
2009-04-22 16:49:00,1.6085,1.609,1.60835,1.60845,136800000.0
2009-04-22 16:50:00,1.60845,1.60845,1.60785,1.60785,119800000.0
2009-04-22 16:51:00,1.60795,1.608,1.60775,1.608,95400000.0
2009-04-22 16:52:00,1.608,1.60875,1.608,1.60865,163200000.0
2009-04-22 16:53:00,1.6087,1.60885,1.6081,1.6081,146000000.0
2009-04-22 16:54:00,1.608,1.6082,1.60705,1.60705,182000000.0
2009-04-22 16:55:00,1.60705,1.60735,1.60665,1.6068,193400000.0
2009-04-22 16:56:00,1.6068,1.60725,1.60665,1.60705,157000000.0
2009-04-22 16:57:00,1.60715,1.6086,1.6067,1.60815,155800000.0
2009-04-22 16:58:00,1.60815,1.60865,1.6079,1.60815,130200000.0
2009-04-22 16:59:00,1.60825,1.60935,1.60815,1.6086,242000000.0
2009-04-22 17:00:00,1.60855,1.60855,1.60705,1.60775,202800000.0
2009-04-22 17:01:00,1.6076,1.608,1.6064,1.60665,265400000.0
2009-04-22 17:02:00,1.60715,1.6077,1.6065,1.60665,152600000.0
2009-04-22 17:03:00,1.6067,1.60705,1.6065,1.6069,160600000.0
2009-04-22 17:04:00,1.60695,1.60755,1.6064,1.60755,226200000.0
2009-04-22 17:05:00,1.60755,1.60765,1.60705,1.60765,257900000.0
2009-04-22 17:06:00,1.6076,1.60855,1.6076,1.60835,219800000.0
2009-04-22 17:07:00,1.6084,1.6091,1.608,1.60825,193000000.0
2009-04-22 17:08:00,1.60825,1.60825,1.60705,1.60755,166000000.0
2009-04-22 17:09:00,1.6076,1.6089,1.6075,1.6084,225600000.0
2009-04-22 17:10:00,1.60845,1.6088,1.6081,1.60835,287800000.0
2009-04-22 17:11:00,1.6084,1.6094,1.608,1.6092,182800000.0
2009-04-22 17:12:00,1.60925,1.6093,1.6082,1.6086,276400000.0
2009-04-22 17:13:00,1.6086,1.60885,1.6083,1.6085,213600000.0
2009-04-22 17:14:00,1.60855,1.60875,1.60835,1.60855,186000000.0
2009-04-22 17:15:00,1.60855,1.60875,1.6076,1.608,257200000.0
2009-04-22 17:16:00,1.608,1.60865,1.60795,1.6083,145600000.0
2009-04-22 17:17:00,1.60805,1.60855,1.60785,1.60825,121600000.0
2009-04-22 17:18:00,1.60825,1.60835,1.6077,1.60815,225800000.0
2009-04-22 17:19:00,1.60805,1.6082,1.60785,1.60795,185000000.0
2009-04-22 17:20:00,1.60795,1.60825,1.60785,1.6081,120800000.0
2009-04-22 17:21:00,1.6082,1.60845,1.60785,1.6083,219600000.0
2009-04-22 17:22:00,1.6083,1.60835,1.60775,1.60775,107600000.0
2009-04-22 17:23:00,1.6077,1.6077,1.6065,1.60725,126200000.0
2009-04-22 17:24:00,1.60715,1.60725,1.606,1.6067,193400000.0
2009-04-22 17:25:00,1.60695,1.6077,1.6067,1.60715,134600000.0
2009-04-22 17:26:00,1.6073,1.6076,1.60705,1.60705,69600000.0
2009-04-22 17:27:00,1.60705,1.60745,1.60685,1.60745,73400000.0
2009-04-22 17:28:00,1.60745,1.6076,1.60715,1.6076,132000000.0
2009-04-22 17:29:00,1.60755,1.6078,1.60725,1.6075,128800000.0
2009-04-22 17:30:00,1.60745,1.60775,1.60695,1.60725,117600000.0
2009-04-22 17:31:00,1.6073,1.60745,1.60685,1.60745,137000000.0
2009-04-22 17:32:00,1.6074,1.6076,1.607,1.6073,141800000.0
2009-04-22 17:33:00,1.6073,1.6075,1.6068,1.6072,153600000.0
2009-04-22 17:34:00,1.6072,1.60805,1.60715,1.60785,133000000.0
2009-04-22 17:35:00,1.608,1.6088,1.60755,1.6087,109000000.0
2009-04-22 17:36:00,1.60855,1.60855,1.6078,1.6082,116800000.0
2009-04-22 17:37:00,1.6082,1.60825,1.60775,1.60775,96400000.0
2009-04-22 17:38:00,1.60775,1.6078,1.60745,1.6077,84200000.0
2009-04-22 17:39:00,1.6077,1.6079,1.60745,1.60765,164200000.0
2009-04-22 17:40:00,1.60765,1.60805,1.6072,1.6074,161400000.0
2009-04-22 17:41:00,1.60735,1.6082,1.60735,1.60785,184400000.0
2009-04-22 17:42:00,1.608,1.609,1.608,1.6083,344600000.0
2009-04-22 17:43:00,1.6081,1.609,1.6081,1.609,152200000.0
2009-04-22 17:44:00,1.60885,1.6091,1.60865,1.60865,162400000.0
2009-04-22 17:45:00,1.6087,1.60875,1.6084,1.6084,95200000.0
2009-04-22 17:46:00,1.60825,1.6091,1.6081,1.609,123400000.0
2009-04-22 17:47:00,1.60875,1.60885,1.6086,1.6086,56000000.0
2009-04-22 17:48:00,1.60845,1.60985,1.608,1.6096,313200000.0
2009-04-22 17:49:00,1.60965,1.60965,1.6091,1.60945,209800000.0
2009-04-22 17:50:00,1.60955,1.60955,1.6089,1.60905,193600000.0
2009-04-22 17:51:00,1.609,1.60915,1.60865,1.60875,176800000.0
2009-04-22 17:52:00,1.6086,1.60905,1.6083,1.60865,162200000.0
2009-04-22 17:53:00,1.60875,1.60885,1.60825,1.60825,150000000.0
2009-04-22 17:54:00,1.6082,1.60865,1.60805,1.6083,142800000.0
2009-04-22 17:55:00,1.60835,1.61005,1.60835,1.6092,315000000.0
2009-04-22 17:56:00,1.60925,1.60945,1.6086,1.6092,220000000.0
2009-04-22 17:57:00,1.6093,1.6093,1.6087,1.6087,196400000.0
2009-04-22 17:58:00,1.60875,1.6088,1.60845,1.60855,90600000.0
2009-04-22 17:59:00,1.60845,1.60865,1.60755,1.60825,225800000.0
2009-04-22 18:00:00,1.6082,1.6083,1.60685,1.60765,257700000.0
2009-04-22 18:01:00,1.6077,1.6081,1.60715,1.60775,269800000.0
2009-04-22 18:02:00,1.6078,1.6087,1.6075,1.6085,108400000.0
2009-04-22 18:03:00,1.6086,1.6087,1.60785,1.6086,114400000.0
2009-04-22 18:04:00,1.6087,1.6087,1.60805,1.6081,86800000.0
2009-04-22 18:05:00,1.6081,1.6086,1.60785,1.6086,51800000.0
2009-04-22 18:06:00,1.6086,1.6087,1.6082,1.6083,89000000.0
2009-04-22 18:07:00,1.6083,1.6084,1.60795,1.6082,62800000.0
2009-04-22 18:08:00,1.6082,1.6082,1.6076,1.6081,194200000.0
2009-04-22 18:09:00,1.60815,1.6084,1.60785,1.6082,393800000.0
2009-04-22 18:10:00,1.6083,1.6086,1.6079,1.60805,256400000.0
2009-04-22 18:11:00,1.60805,1.6082,1.6077,1.608,249800000.0
2009-04-22 18:12:00,1.6079,1.60815,1.60765,1.608,121600000.0
2009-04-22 18:13:00,1.60795,1.60795,1.60775,1.6079,42000000.0
2009-04-22 18:14:00,1.60785,1.60815,1.60785,1.60815,56600000.0
2009-04-22 18:15:00,1.6083,1.60845,1.6082,1.6083,38000000.0
2009-04-22 18:16:00,1.6084,1.6089,1.6079,1.6084,75400000.0
2009-04-22 18:17:00,1.60845,1.60845,1.6081,1.60825,56400000.0
2009-04-22 18:18:00,1.60835,1.60855,1.60805,1.60845,78400000.0
2009-04-22 18:19:00,1.6084,1.6089,1.6083,1.6089,35200000.0
2009-04-22 18:20:00,1.6089,1.60915,1.60865,1.60895,63600000.0
2009-04-22 18:21:00,1.6089,1.6096,1.6087,1.6096,121800000.0
2009-04-22 18:22:00,1.6097,1.61005,1.60945,1.60985,147000000.0
2009-04-22 18:23:00,1.6099,1.6099,1.6093,1.60985,84800000.0
2009-04-22 18:24:00,1.60985,1.61025,1.60955,1.61025,81400000.0
2009-04-22 18:25:00,1.61025,1.61055,1.60975,1.61015,97000000.0
2009-04-22 18:26:00,1.61,1.6102,1.6096,1.6101,55000000.0
2009-04-22 18:27:00,1.61025,1.61055,1.60965,1.60965,68000000.0
2009-04-22 18:28:00,1.6098,1.61015,1.6089,1.6091,168000000.0
2009-04-22 18:29:00,1.60905,1.61035,1.609,1.6099,165200000.0
2009-04-22 18:30:00,1.60995,1.61065,1.6098,1.61055,201000000.0
2009-04-22 18:31:00,1.61065,1.6109,1.61025,1.6104,71000000.0
2009-04-22 18:32:00,1.61045,1.61045,1.6094,1.61005,96600000.0
2009-04-22 18:33:00,1.61,1.61015,1.60955,1.6099,123200000.0
2009-04-22 18:34:00,1.6099,1.60995,1.60965,1.60965,90000000.0
2009-04-22 18:35:00,1.60965,1.6101,1.6096,1.60995,124600000.0
2009-04-22 18:36:00,1.61,1.6101,1.60945,1.60985,140200000.0
2009-04-22 18:37:00,1.60985,1.60995,1.6093,1.60955,102400000.0
2009-04-22 18:38:00,1.6095,1.6097,1.60925,1.60955,86200000.0
2009-04-22 18:39:00,1.60945,1.6097,1.6093,1.6093,81600000.0
2009-04-22 18:40:00,1.60945,1.60965,1.609,1.60935,119600000.0
2009-04-22 18:41:00,1.6093,1.60975,1.60905,1.60975,94600000.0
2009-04-22 18:42:00,1.6099,1.61035,1.60965,1.6102,104600000.0
2009-04-22 18:43:00,1.61035,1.61065,1.61025,1.6105,58400000.0
2009-04-22 18:44:00,1.6107,1.6108,1.61035,1.6108,58800000.0
2009-04-22 18:45:00,1.61075,1.6111,1.6102,1.61105,200000000.0
2009-04-22 18:46:00,1.6112,1.6121,1.611,1.61115,200000000.0
2009-04-22 18:47:00,1.61115,1.6122,1.61105,1.6119,171200000.0
2009-04-22 18:48:00,1.6119,1.6122,1.6116,1.61175,121800000.0
2009-04-22 18:49:00,1.61165,1.61205,1.61135,1.61155,140800000.0
2009-04-22 18:50:00,1.61145,1.61175,1.6114,1.6117,62000000.0
2009-04-22 18:51:00,1.61175,1.6119,1.6115,1.61165,50200000.0
2009-04-22 18:52:00,1.6115,1.6115,1.61125,1.61135,80800000.0
2009-04-22 18:53:00,1.6114,1.61195,1.61135,1.6117,98000000.0
2009-04-22 18:54:00,1.6117,1.61195,1.6111,1.6111,72400000.0
2009-04-22 18:55:00,1.6111,1.6115,1.6108,1.6109,73600000.0
2009-04-22 18:56:00,1.6108,1.61095,1.6106,1.61075,116000000.0
2009-04-22 18:57:00,1.61075,1.61125,1.61055,1.611,82200000.0
2009-04-22 18:58:00,1.611,1.611,1.6105,1.6107,109600000.0
2009-04-22 18:59:00,1.61055,1.6114,1.6101,1.61135,128800000.0
2009-04-22 19:00:00,1.6114,1.6118,1.6111,1.6112,77400000.0
2009-04-22 19:01:00,1.61115,1.6113,1.61055,1.6109,59800000.0
2009-04-22 19:02:00,1.6108,1.611,1.6105,1.61095,57600000.0
2009-04-22 19:03:00,1.611,1.6117,1.61095,1.61165,114800000.0
2009-04-22 19:04:00,1.61165,1.6118,1.61085,1.61085,50400000.0
2009-04-22 19:05:00,1.61085,1.6112,1.61085,1.61115,156400000.0
2009-04-22 19:06:00,1.61115,1.6113,1.611,1.6111,73600000.0
2009-04-22 19:07:00,1.6111,1.6111,1.61065,1.61075,89200000.0
2009-04-22 19:08:00,1.6108,1.61135,1.61055,1.6112,55200000.0
2009-04-22 19:09:00,1.61115,1.61115,1.61065,1.61095,69600000.0
2009-04-22 19:10:00,1.61105,1.61155,1.61095,1.6114,83400000.0
2009-04-22 19:11:00,1.61135,1.6121,1.61135,1.6121,114400000.0
2009-04-22 19:12:00,1.61195,1.61195,1.6106,1.61095,153200000.0
2009-04-22 19:13:00,1.61105,1.6117,1.611,1.6114,127000000.0
2009-04-22 19:14:00,1.61135,1.61175,1.6113,1.6116,71600000.0
2009-04-22 19:15:00,1.61155,1.6116,1.61145,1.61155,40600000.0
2009-04-22 19:16:00,1.6118,1.6122,1.6111,1.61215,163600000.0
2009-04-22 19:17:00,1.61215,1.6122,1.61165,1.6117,62200000.0
2009-04-22 19:18:00,1.6117,1.6117,1.611,1.61105,82400000.0
2009-04-22 19:19:00,1.61105,1.6121,1.61105,1.61205,93000000.0
2009-04-22 19:20:00,1.6118,1.6118,1.61105,1.6112,58400000.0
2009-04-22 19:21:00,1.6112,1.6112,1.61055,1.61085,100200000.0
2009-04-22 19:22:00,1.61075,1.61075,1.61035,1.61045,46400000.0
2009-04-22 19:23:00,1.6104,1.61065,1.6102,1.61035,84200000.0
2009-04-22 19:24:00,1.6105,1.61055,1.61035,1.61045,44000000.0
2009-04-22 19:25:00,1.6104,1.6106,1.6104,1.6105,36600000.0
2009-04-22 19:26:00,1.6105,1.6108,1.6095,1.61035,100600000.0
2009-04-22 19:27:00,1.61035,1.6104,1.60935,1.60935,120200000.0
2009-04-22 19:28:00,1.6094,1.6103,1.6092,1.6102,156000000.0
2009-04-22 19:29:00,1.61025,1.61025,1.60975,1.6101,112200000.0
2009-04-22 19:30:00,1.60995,1.61045,1.6099,1.6104,64400000.0
2009-04-22 19:31:00,1.61035,1.61035,1.6097,1.60975,53200000.0
2009-04-22 19:32:00,1.6098,1.61065,1.6098,1.61065,81200000.0
2009-04-22 19:33:00,1.61065,1.61065,1.6095,1.6096,121000000.0
2009-04-22 19:34:00,1.6096,1.60965,1.60925,1.6093,104000000.0
2009-04-22 19:35:00,1.6093,1.6093,1.60805,1.60815,188400000.0
2009-04-22 19:36:00,1.60815,1.60925,1.60815,1.6088,183800000.0
2009-04-22 19:37:00,1.6086,1.609,1.6085,1.6086,112800000.0
2009-04-22 19:38:00,1.6086,1.6088,1.6082,1.6085,151400000.0
2009-04-22 19:39:00,1.60845,1.60855,1.6078,1.60845,207400000.0
2009-04-22 19:40:00,1.6086,1.6086,1.60825,1.6085,58800000.0
2009-04-22 19:41:00,1.60845,1.60935,1.6082,1.6089,118600000.0
2009-04-22 19:42:00,1.60885,1.6093,1.6087,1.60925,104600000.0
2009-04-22 19:43:00,1.6093,1.6093,1.60865,1.60905,45800000.0
2009-04-22 19:44:00,1.6092,1.6092,1.60865,1.60905,91400000.0
2009-04-22 19:45:00,1.60925,1.60965,1.60915,1.6095,76000000.0
2009-04-22 19:46:00,1.6094,1.6094,1.60905,1.60905,27000000.0
2009-04-22 19:47:00,1.6087,1.60905,1.60835,1.609,60400000.0
2009-04-22 19:48:00,1.60905,1.60945,1.609,1.6092,56200000.0
2009-04-22 19:49:00,1.6093,1.6096,1.60925,1.60955,22000000.0
2009-04-22 19:50:00,1.60945,1.60945,1.60885,1.6089,113400000.0
2009-04-22 19:51:00,1.60885,1.6093,1.60855,1.60885,127000000.0
2009-04-22 19:52:00,1.60885,1.609,1.60865,1.6087,49600000.0
2009-04-22 19:53:00,1.60865,1.6095,1.6086,1.6095,103000000.0
2009-04-22 19:54:00,1.6094,1.6101,1.60925,1.6101,78600000.0
2009-04-22 19:55:00,1.6102,1.6104,1.6101,1.61035,36800000.0
2009-04-22 19:56:00,1.61025,1.61065,1.60985,1.61005,151200000.0
2009-04-22 19:57:00,1.61,1.6107,1.61,1.61065,67800000.0
2009-04-22 19:58:00,1.61055,1.61055,1.61055,1.61055,4000000.0
2009-04-22 19:59:00,1.61055,1.61085,1.6104,1.6107,69200000.0
2009-04-22 20:00:00,1.6108,1.61105,1.61045,1.6108,98800000.0
2009-04-22 20:01:00,1.6108,1.61085,1.6102,1.61085,101400000.0
2009-04-22 20:02:00,1.61045,1.61085,1.61045,1.61085,15000000.0
2009-04-22 20:03:00,1.61085,1.61105,1.6108,1.61105,23600000.0
2009-04-22 20:04:00,1.6111,1.61115,1.6106,1.6109,42600000.0
2009-04-22 20:05:00,1.61095,1.61105,1.61095,1.61095,26800000.0
2009-04-22 20:06:00,1.61105,1.6113,1.61105,1.61115,51400000.0
2009-04-22 20:07:00,1.61105,1.61105,1.61035,1.61075,77600000.0
2009-04-22 20:08:00,1.61065,1.61075,1.60975,1.6099,149600000.0
2009-04-22 20:09:00,1.61015,1.61055,1.61015,1.61035,83400000.0
2009-04-22 20:10:00,1.6101,1.6105,1.6101,1.61045,56800000.0
2009-04-22 20:11:00,1.61035,1.61065,1.61005,1.6103,97200000.0
2009-04-22 20:12:00,1.6103,1.6104,1.61025,1.61025,67600000.0
2009-04-22 20:13:00,1.61025,1.61035,1.6102,1.6102,40800000.0
2009-04-22 20:14:00,1.61035,1.61065,1.61,1.61025,91400000.0
2009-04-22 20:15:00,1.61015,1.61025,1.60905,1.60985,228400000.0
2009-04-22 20:16:00,1.6098,1.6103,1.6098,1.61015,68800000.0
2009-04-22 20:17:00,1.61015,1.6107,1.60995,1.6102,122200000.0
2009-04-22 20:18:00,1.61015,1.61075,1.6101,1.61035,94000000.0
2009-04-22 20:19:00,1.6104,1.61055,1.6103,1.61035,30000000.0
2009-04-22 20:20:00,1.61025,1.61025,1.6089,1.6089,206800000.0
2009-04-22 20:21:00,1.6088,1.6088,1.60755,1.60865,142000000.0
2009-04-22 20:22:00,1.60865,1.60865,1.60825,1.6086,140600000.0
2009-04-22 20:23:00,1.6087,1.6089,1.6086,1.6089,81000000.0
2009-04-22 20:24:00,1.6091,1.6093,1.60905,1.6092,37800000.0
2009-04-22 20:25:00,1.60915,1.60915,1.60825,1.60855,78800000.0
2009-04-22 20:26:00,1.6085,1.60895,1.6085,1.60885,84600000.0
2009-04-22 20:27:00,1.6089,1.60895,1.60875,1.6088,22600000.0
2009-04-22 20:28:00,1.6088,1.60935,1.6087,1.60915,87400000.0
2009-04-22 20:29:00,1.60915,1.60935,1.60905,1.6091,46000000.0
2009-04-22 20:30:00,1.60935,1.6096,1.60895,1.6093,122400000.0
2009-04-22 20:31:00,1.60925,1.60965,1.60905,1.60965,124200000.0
2009-04-22 20:32:00,1.60955,1.61035,1.6091,1.6095,187200000.0
2009-04-22 20:33:00,1.6095,1.6096,1.60915,1.60955,101200000.0
2009-04-22 20:34:00,1.60955,1.61,1.60955,1.6098,114600000.0
2009-04-22 20:35:00,1.6098,1.61035,1.60965,1.61015,114000000.0
2009-04-22 20:36:00,1.6101,1.61025,1.61005,1.6101,63400000.0
2009-04-22 20:37:00,1.6101,1.61025,1.61,1.61005,30400000.0
2009-04-22 20:38:00,1.61005,1.61005,1.60945,1.60945,101000000.0
2009-04-22 20:39:00,1.6095,1.6096,1.60935,1.6095,51600000.0
2009-04-22 20:40:00,1.6094,1.60965,1.60925,1.60945,48200000.0
2009-04-22 20:41:00,1.60945,1.6097,1.6093,1.60955,72800000.0
2009-04-22 20:42:00,1.6095,1.6096,1.60855,1.60865,106200000.0
2009-04-22 20:43:00,1.6087,1.6096,1.60855,1.60915,96000000.0
2009-04-22 20:44:00,1.60915,1.6092,1.6087,1.6092,58200000.0
2009-04-22 20:45:00,1.6092,1.6092,1.609,1.609,54200000.0
2009-04-22 20:46:00,1.60885,1.6089,1.60855,1.6086,69200000.0
2009-04-22 20:47:00,1.6086,1.6095,1.60855,1.60915,145200000.0
2009-04-22 20:48:00,1.60915,1.60935,1.6086,1.60875,89800000.0
2009-04-22 20:49:00,1.60885,1.6089,1.6084,1.6084,90000000.0
2009-04-22 20:50:00,1.60835,1.6093,1.60835,1.60905,136200000.0
2009-04-22 20:51:00,1.60895,1.60935,1.6087,1.60885,154000000.0
2009-04-22 20:52:00,1.60885,1.60885,1.60835,1.6087,57000000.0
2009-04-22 20:53:00,1.6087,1.60925,1.6083,1.60925,173000000.0
2009-04-22 20:54:00,1.6091,1.60935,1.6087,1.60935,118000000.0
2009-04-22 20:55:00,1.60935,1.60965,1.60895,1.60925,128600000.0
2009-04-22 20:56:00,1.6092,1.6092,1.6089,1.6091,56200000.0
2009-04-22 20:57:00,1.60905,1.60945,1.60875,1.60945,90600000.0
2009-04-22 20:58:00,1.60945,1.60955,1.60915,1.6094,98400000.0
2009-04-22 20:59:00,1.60935,1.60935,1.60895,1.60905,77400000.0
2009-04-22 21:00:00,1.60895,1.60955,1.60895,1.60945,66200000.0
2009-04-22 21:01:00,1.60935,1.61015,1.60935,1.60955,53200000.0
2009-04-22 21:02:00,1.60955,1.60985,1.6094,1.60975,56800000.0
2009-04-22 21:03:00,1.60965,1.6099,1.6094,1.6099,55600000.0
2009-04-22 21:04:00,1.6098,1.6103,1.6098,1.61,39200000.0
2009-04-22 21:05:00,1.6101,1.6101,1.60975,1.6098,40400000.0
2009-04-22 21:06:00,1.60975,1.61015,1.60965,1.60995,49600000.0
2009-04-22 21:07:00,1.60995,1.60995,1.60995,1.60995,4000000.0
2009-04-22 21:08:00,1.60995,1.60995,1.6088,1.6095,175400000.0
2009-04-22 21:09:00,1.6094,1.60985,1.6087,1.6098,172400000.0
2009-04-22 21:10:00,1.6098,1.60985,1.60865,1.609,136200000.0
2009-04-22 21:11:00,1.6091,1.6091,1.609,1.6091,34800000.0
2009-04-22 21:12:00,1.6092,1.6092,1.60895,1.609,34000000.0
2009-04-22 21:13:00,1.609,1.6092,1.60895,1.6091,68400000.0
2009-04-22 21:14:00,1.609,1.609,1.6083,1.6087,41000000.0
2009-04-22 21:15:00,1.60865,1.6091,1.60865,1.60895,35800000.0
2009-04-22 21:16:00,1.6089,1.6089,1.60885,1.6089,8000000.0
2009-04-22 21:17:00,1.609,1.6093,1.609,1.6092,51800000.0
2009-04-22 21:18:00,1.6091,1.60985,1.60865,1.60935,161400000.0
2009-04-22 21:19:00,1.60935,1.61035,1.6091,1.6098,110200000.0
2009-04-22 21:20:00,1.6098,1.6104,1.60915,1.60915,86600000.0
2009-04-22 21:21:00,1.6096,1.61,1.609,1.60975,142400000.0
2009-04-22 21:22:00,1.60985,1.6107,1.6094,1.6095,188800000.0
2009-04-22 21:23:00,1.6094,1.6101,1.60935,1.60935,163600000.0
2009-04-22 21:24:00,1.6096,1.6099,1.6091,1.6098,156800000.0
2009-04-22 21:25:00,1.6098,1.60995,1.6091,1.6098,137600000.0
2009-04-22 21:26:00,1.6098,1.60995,1.60945,1.6097,83200000.0
2009-04-22 21:27:00,1.6097,1.61035,1.6096,1.61,184800000.0
2009-04-22 21:28:00,1.61005,1.6101,1.60905,1.60925,177600000.0
2009-04-22 21:29:00,1.60925,1.6094,1.6092,1.60925,18200000.0
2009-04-22 21:30:00,1.60955,1.61025,1.6093,1.6097,109400000.0
2009-04-22 21:31:00,1.6097,1.6101,1.6097,1.6098,52400000.0
2009-04-22 21:32:00,1.6099,1.61,1.6096,1.6097,45200000.0
2009-04-22 21:33:00,1.6097,1.60985,1.6094,1.60945,30400000.0
2009-04-22 21:34:00,1.60955,1.60975,1.60945,1.60955,31600000.0
2009-04-22 21:35:00,1.60965,1.60965,1.6094,1.60965,35800000.0
2009-04-22 21:36:00,1.60965,1.60985,1.60945,1.6098,41200000.0
2009-04-22 21:37:00,1.6099,1.61135,1.6093,1.6105,165600000.0
2009-04-22 21:38:00,1.61045,1.6112,1.61045,1.61085,107200000.0
2009-04-22 21:39:00,1.6107,1.6111,1.61,1.61015,72600000.0
2009-04-22 21:40:00,1.61015,1.61135,1.61015,1.6108,95000000.0
2009-04-22 21:41:00,1.6109,1.61095,1.6105,1.6105,69400000.0
2009-04-22 21:42:00,1.6106,1.6114,1.61015,1.61095,90600000.0
2009-04-22 21:43:00,1.61105,1.6112,1.6104,1.6108,87400000.0
2009-04-22 21:44:00,1.61095,1.61115,1.61065,1.61105,49000000.0
2009-04-22 21:45:00,1.61105,1.61105,1.6103,1.6103,116400000.0
2009-04-22 21:46:00,1.61045,1.61075,1.61015,1.61015,87600000.0
2009-04-22 21:47:00,1.61035,1.61135,1.61025,1.61085,114000000.0
2009-04-22 21:48:00,1.611,1.6111,1.61025,1.61045,138200000.0
2009-04-22 21:49:00,1.6105,1.6107,1.61025,1.6107,104400000.0
2009-04-22 21:50:00,1.6107,1.61085,1.61035,1.6107,76400000.0
2009-04-22 21:51:00,1.6109,1.61105,1.61035,1.61035,91400000.0
2009-04-22 21:52:00,1.61045,1.6111,1.61045,1.611,180000000.0
2009-04-22 21:53:00,1.611,1.61145,1.611,1.61125,41600000.0
2009-04-22 21:54:00,1.6113,1.61155,1.61105,1.61115,98400000.0
2009-04-22 21:55:00,1.61115,1.61135,1.61105,1.61105,34400000.0
2009-04-22 21:56:00,1.61105,1.61125,1.6104,1.6104,47800000.0
2009-04-22 21:57:00,1.61045,1.6112,1.61045,1.611,103600000.0
2009-04-22 21:58:00,1.61095,1.61165,1.6108,1.61145,95600000.0
2009-04-22 21:59:00,1.6115,1.6116,1.6108,1.611,123200000.0
2009-04-22 22:00:00,1.61115,1.61145,1.61105,1.61125,92000000.0
2009-04-22 22:01:00,1.61125,1.6121,1.61115,1.6116,83300000.0
2009-04-22 22:02:00,1.6116,1.61175,1.61135,1.61165,68400000.0
2009-04-22 22:03:00,1.6116,1.61185,1.61145,1.6115,94400000.0
2009-04-22 22:04:00,1.6116,1.612,1.61125,1.6116,165200000.0
2009-04-22 22:05:00,1.6116,1.6116,1.61115,1.6115,89600000.0
2009-04-22 22:06:00,1.61155,1.61165,1.6114,1.6114,44600000.0
2009-04-22 22:07:00,1.6113,1.61195,1.6113,1.6113,103600000.0
2009-04-22 22:08:00,1.61135,1.6125,1.61125,1.61165,114400000.0
2009-04-22 22:09:00,1.6117,1.61185,1.61145,1.6117,70000000.0
2009-04-22 22:10:00,1.6117,1.61275,1.6115,1.6126,115200000.0
2009-04-22 22:11:00,1.6127,1.61335,1.61175,1.6122,182200000.0
2009-04-22 22:12:00,1.6121,1.61215,1.61145,1.61215,95800000.0
2009-04-22 22:13:00,1.6124,1.6126,1.6123,1.61235,52000000.0
2009-04-22 22:14:00,1.61235,1.6125,1.6117,1.6118,47200000.0
2009-04-22 22:15:00,1.6118,1.612,1.61165,1.612,8000000.0
2009-04-22 22:16:00,1.6123,1.6123,1.6113,1.61195,103000000.0
2009-04-22 22:17:00,1.61185,1.61215,1.6116,1.61165,69600000.0
2009-04-22 22:18:00,1.6118,1.61195,1.6113,1.6113,65200000.0
2009-04-22 22:19:00,1.61135,1.6122,1.61135,1.61185,112400000.0
2009-04-22 22:20:00,1.6119,1.61215,1.6119,1.612,38000000.0
2009-04-22 22:21:00,1.6121,1.6121,1.61175,1.61205,54800000.0
2009-04-22 22:22:00,1.6121,1.6121,1.6119,1.6121,27600000.0
2009-04-22 22:23:00,1.61215,1.6123,1.61205,1.6123,34400000.0
2009-04-22 22:24:00,1.61235,1.6124,1.6121,1.61215,31000000.0
2009-04-22 22:25:00,1.61205,1.6123,1.61205,1.6123,10000000.0
2009-04-22 22:26:00,1.6124,1.61245,1.6124,1.61245,5600000.0
2009-04-22 22:27:00,1.6124,1.61245,1.61215,1.61245,41800000.0
2009-04-22 22:28:00,1.6124,1.6124,1.61155,1.6123,71600000.0
2009-04-22 22:29:00,1.61235,1.6128,1.61235,1.61275,35600000.0
2009-04-22 22:30:00,1.61275,1.61275,1.61225,1.6124,70200000.0
2009-04-22 22:31:00,1.6124,1.6124,1.61145,1.61215,116400000.0
2009-04-22 22:32:00,1.6121,1.6123,1.61195,1.61225,42800000.0
2009-04-22 22:33:00,1.61225,1.61225,1.61175,1.61215,27600000.0
2009-04-22 22:34:00,1.61205,1.6122,1.61165,1.61175,32200000.0
2009-04-22 22:35:00,1.6117,1.61225,1.6115,1.61215,48800000.0
2009-04-22 22:36:00,1.61225,1.61225,1.6118,1.6119,48800000.0
2009-04-22 22:37:00,1.61205,1.6122,1.61185,1.6119,19400000.0
2009-04-22 22:38:00,1.6118,1.61215,1.6118,1.61215,62000000.0
2009-04-22 22:39:00,1.61225,1.61255,1.6122,1.6125,43400000.0
2009-04-22 22:40:00,1.61245,1.6125,1.612,1.612,64800000.0
2009-04-22 22:41:00,1.6122,1.6123,1.6122,1.61225,24800000.0
2009-04-22 22:42:00,1.61225,1.6124,1.61225,1.61225,15800000.0
2009-04-22 22:43:00,1.6122,1.6124,1.6122,1.6124,9600000.0
2009-04-22 22:44:00,1.6125,1.61255,1.61225,1.61225,39200000.0
2009-04-22 22:45:00,1.6122,1.6125,1.61195,1.6125,62800000.0
2009-04-22 22:46:00,1.61255,1.61255,1.61235,1.6125,48000000.0
2009-04-22 22:47:00,1.61255,1.61265,1.61185,1.61205,59400000.0
2009-04-22 22:48:00,1.612,1.612,1.61195,1.612,17400000.0
2009-04-22 22:49:00,1.61195,1.612,1.6115,1.61165,51200000.0
2009-04-22 22:50:00,1.61165,1.6117,1.6116,1.6116,21000000.0
2009-04-22 22:51:00,1.61155,1.6117,1.61135,1.6117,34400000.0
2009-04-22 22:52:00,1.61165,1.6117,1.61145,1.6117,48000000.0
2009-04-22 22:53:00,1.61165,1.61215,1.61165,1.61215,65400000.0
2009-04-22 22:54:00,1.6123,1.61235,1.61155,1.6116,66400000.0
2009-04-22 22:55:00,1.6116,1.6118,1.6116,1.6117,22000000.0
2009-04-22 22:56:00,1.6118,1.61185,1.6117,1.6117,24000000.0
2009-04-22 22:57:00,1.61165,1.61165,1.6116,1.61165,10000000.0
2009-04-22 22:58:00,1.6117,1.6119,1.6116,1.6119,46800000.0
2009-04-22 22:59:00,1.612,1.61205,1.612,1.61205,10000000.0
2009-04-22 23:00:00,1.61167,1.61226,1.61161,1.61206,18000000.0
2009-04-22 23:01:00,1.61194,1.6122,1.61181,1.612,18000000.0
2009-04-22 23:02:00,1.6122,1.61235,1.61195,1.612,18000000.0
2009-04-22 23:03:00,1.61213,1.61213,1.6118,1.61191,35600000.0
2009-04-22 23:04:00,1.61195,1.61214,1.61195,1.61214,35600000.0
2009-04-22 23:05:00,1.6122,1.61225,1.6119,1.61195,35600000.0
2009-04-22 23:06:00,1.6121,1.6123,1.6121,1.6123,28000000.0
2009-04-22 23:07:00,1.61213,1.61213,1.61211,1.61211,49800000.0
2009-04-22 23:08:00,1.61245,1.61375,1.61245,1.6134,49800000.0
2009-04-22 23:09:00,1.61335,1.6135,1.61235,1.61265,49600000.0
2009-04-22 23:10:00,1.6128,1.61325,1.61265,1.61265,50000000.0
2009-04-22 23:11:00,1.61265,1.61275,1.6126,1.61275,18800000.0
2009-04-22 23:12:00,1.61275,1.61275,1.6126,1.61275,11600000.0
2009-04-22 23:13:00,1.61275,1.61275,1.61275,1.61275,1600000.0
2009-04-22 23:14:00,1.613,1.61315,1.61285,1.61285,35000000.0
2009-04-22 23:15:00,1.61285,1.61285,1.61225,1.6125,34800000.0
2009-04-22 23:16:00,1.6125,1.6126,1.6125,1.6126,6600000.0
2009-04-22 23:17:00,1.61255,1.6127,1.61255,1.6127,38600000.0
2009-04-22 23:18:00,1.6128,1.6129,1.61255,1.61265,63000000.0
2009-04-22 23:19:00,1.6126,1.6128,1.61245,1.61245,20200000.0
2009-04-22 23:20:00,1.61245,1.6126,1.612,1.6124,39200000.0
2009-04-22 23:21:00,1.61235,1.6124,1.61205,1.61235,22000000.0
2009-04-22 23:22:00,1.61255,1.61255,1.6123,1.6125,6000000.0
2009-04-22 23:23:00,1.6125,1.6125,1.6122,1.6122,26000000.0
2009-04-22 23:24:00,1.61235,1.61245,1.6121,1.6121,4400000.0
2009-04-22 23:25:00,1.61235,1.6126,1.61235,1.61255,16600000.0
2009-04-22 23:26:00,1.6126,1.6126,1.61245,1.61245,8200000.0
2009-04-22 23:27:00,1.6123,1.61245,1.6123,1.61245,19200000.0
2009-04-22 23:28:00,1.61235,1.61235,1.61235,1.61235,2600000.0
2009-04-22 23:29:00,1.61245,1.61245,1.6122,1.6123,15800000.0
2009-04-22 23:30:00,1.61245,1.61245,1.61195,1.61225,16200000.0
2009-04-22 23:32:00,1.6123,1.6123,1.6123,1.6123,4800000.0
2009-04-22 23:33:00,1.61235,1.6125,1.61235,1.6125,14000000.0
2009-04-22 23:34:00,1.6126,1.6129,1.6126,1.6127,16000000.0
2009-04-22 23:35:00,1.6128,1.6128,1.6126,1.6126,22400000.0
2009-04-22 23:36:00,1.61265,1.6127,1.61265,1.6127,10000000.0
2009-04-22 23:38:00,1.6128,1.6128,1.61215,1.61265,30200000.0
2009-04-22 23:39:00,1.6127,1.61275,1.6124,1.6124,75200000.0
2009-04-22 23:40:00,1.6123,1.6123,1.612,1.6122,25400000.0
2009-04-22 23:41:00,1.6122,1.6122,1.61155,1.6116,84000000.0
2009-04-22 23:42:00,1.6116,1.612,1.61155,1.6118,27800000.0
2009-04-22 23:43:00,1.61175,1.61175,1.61175,1.61175,2200000.0
2009-04-22 23:44:00,1.6116,1.6117,1.6116,1.61165,19200000.0
2009-04-22 23:45:00,1.6116,1.6116,1.61155,1.61155,6600000.0
2009-04-22 23:46:00,1.61155,1.61155,1.6114,1.6115,10800000.0
2009-04-22 23:47:00,1.61155,1.61155,1.61125,1.61145,53000000.0
2009-04-22 23:48:00,1.6115,1.6115,1.6115,1.6115,6400000.0
2009-04-22 23:49:00,1.6115,1.6115,1.61115,1.61145,15000000.0
2009-04-22 23:50:00,1.61145,1.6116,1.6113,1.6115,49000000.0
2009-04-22 23:51:00,1.6116,1.6117,1.61155,1.6117,20600000.0
2009-04-22 23:52:00,1.61175,1.6119,1.6106,1.6106,73600000.0
2009-04-22 23:53:00,1.611,1.61155,1.6109,1.61155,47600000.0
2009-04-22 23:54:00,1.6118,1.6118,1.6111,1.6111,67200000.0
2009-04-22 23:55:00,1.611,1.611,1.61095,1.61095,4400000.0
2009-04-22 23:56:00,1.611,1.611,1.61055,1.6107,61800000.0
2009-04-22 23:57:00,1.61075,1.6108,1.61065,1.6107,79800000.0
2009-04-22 23:58:00,1.6108,1.61095,1.6104,1.6109,80400000.0
2009-04-22 23:59:00,1.6109,1.61095,1.61015,1.6102,78000000.0
2009-04-23 00:00:00,1.61025,1.61045,1.6102,1.61035,29200000.0
2009-04-23 00:01:00,1.61045,1.61065,1.61045,1.61055,28000000.0
2009-04-23 00:02:00,1.6106,1.6106,1.6101,1.61025,25600000.0
2009-04-23 00:03:00,1.61025,1.6104,1.61005,1.61025,29200000.0
2009-04-23 00:04:00,1.6102,1.6103,1.6102,1.6103,12000000.0
2009-04-23 00:05:00,1.6104,1.6104,1.6102,1.6102,36000000.0
2009-04-23 00:06:00,1.61025,1.61025,1.60955,1.60995,58600000.0
2009-04-23 00:07:00,1.6101,1.61025,1.60995,1.61015,37600000.0
2009-04-23 00:08:00,1.6101,1.6104,1.6101,1.61035,24000000.0
2009-04-23 00:09:00,1.61035,1.6105,1.61025,1.61045,27600000.0
2009-04-23 00:10:00,1.6104,1.6104,1.6104,1.6104,2000000.0
2009-04-23 00:11:00,1.61045,1.6107,1.6104,1.61055,36000000.0
2009-04-23 00:12:00,1.61045,1.61045,1.61,1.61015,60600000.0
2009-04-23 00:13:00,1.6102,1.6102,1.6102,1.6102,4000000.0
2009-04-23 00:14:00,1.6102,1.6102,1.6101,1.61015,8000000.0
2009-04-23 00:15:00,1.61025,1.61055,1.6097,1.61015,67600000.0
2009-04-23 00:16:00,1.6102,1.6102,1.6102,1.6102,6400000.0
2009-04-23 00:18:00,1.61025,1.61035,1.61025,1.61035,8000000.0
2009-04-23 00:19:00,1.6103,1.61055,1.6102,1.61055,18400000.0
2009-04-23 00:20:00,1.6105,1.61055,1.6104,1.6104,14400000.0
2009-04-23 00:22:00,1.61035,1.6104,1.61035,1.6104,4000000.0
2009-04-23 00:24:00,1.61045,1.61045,1.6104,1.6104,4000000.0
2009-04-23 00:25:00,1.61035,1.6104,1.6103,1.6103,18000000.0
2009-04-23 00:26:00,1.61025,1.6103,1.61025,1.6103,4000000.0
2009-04-23 00:27:00,1.61035,1.61035,1.61,1.61,16400000.0
2009-04-23 00:28:00,1.61,1.6101,1.60985,1.60995,55000000.0
2009-04-23 00:29:00,1.61,1.61015,1.61,1.61015,24000000.0
2009-04-23 00:30:00,1.6102,1.6104,1.6102,1.6104,45600000.0
2009-04-23 00:31:00,1.61045,1.6106,1.61045,1.61045,30400000.0
2009-04-23 00:32:00,1.61045,1.61045,1.61045,1.61045,2000000.0
2009-04-23 00:33:00,1.6104,1.61055,1.61035,1.61055,16000000.0
2009-04-23 00:34:00,1.61055,1.61065,1.61015,1.61035,47600000.0
2009-04-23 00:35:00,1.6103,1.61045,1.6103,1.6103,16000000.0
2009-04-23 00:36:00,1.6104,1.61055,1.6103,1.6104,34800000.0
2009-04-23 00:37:00,1.61045,1.6106,1.6104,1.6104,18000000.0
2009-04-23 00:38:00,1.61045,1.61045,1.61035,1.61045,16000000.0
2009-04-23 00:39:00,1.61055,1.61055,1.6104,1.61045,20000000.0
2009-04-23 00:40:00,1.61055,1.6106,1.61045,1.61045,8000000.0
2009-04-23 00:41:00,1.61055,1.6106,1.61055,1.61055,8000000.0
2009-04-23 00:43:00,1.61035,1.61055,1.61035,1.61055,12000000.0
2009-04-23 00:44:00,1.6104,1.6104,1.6104,1.6104,2000000.0
2009-04-23 00:45:00,1.6104,1.6106,1.61015,1.6106,31600000.0
2009-04-23 00:46:00,1.6108,1.6108,1.6099,1.61,38400000.0
2009-04-23 00:47:00,1.61015,1.61015,1.61005,1.6101,18000000.0
2009-04-23 00:48:00,1.6101,1.6103,1.6101,1.6102,18000000.0
2009-04-23 00:49:00,1.6101,1.6103,1.6101,1.6102,20000000.0
2009-04-23 00:50:00,1.6102,1.61025,1.6101,1.6102,14000000.0
2009-04-23 00:51:00,1.6101,1.61025,1.60995,1.61025,19600000.0
2009-04-23 00:52:00,1.6102,1.6102,1.6099,1.61,14000000.0
2009-04-23 00:53:00,1.61,1.61025,1.61,1.61015,14000000.0
2009-04-23 00:54:00,1.61025,1.6106,1.61,1.61,118000000.0
2009-04-23 00:55:00,1.60995,1.6101,1.60995,1.61,21200000.0
2009-04-23 00:56:00,1.6101,1.6101,1.6099,1.6099,18000000.0
2009-04-23 00:57:00,1.61005,1.61005,1.61,1.61,8000000.0
2009-04-23 00:58:00,1.6099,1.61045,1.6099,1.61045,31000000.0
2009-04-23 00:59:00,1.61045,1.61045,1.61,1.61005,34400000.0
2009-04-23 01:00:00,1.61015,1.6104,1.60995,1.61025,49800000.0
2009-04-23 01:01:00,1.6102,1.6102,1.6101,1.6101,10000000.0
2009-04-23 01:02:00,1.6101,1.61025,1.6101,1.6102,24000000.0
2009-04-23 01:03:00,1.6102,1.61055,1.6102,1.61055,76400000.0
2009-04-23 01:04:00,1.6105,1.6106,1.6104,1.6104,34000000.0
2009-04-23 01:05:00,1.61035,1.6105,1.61035,1.6104,28000000.0
2009-04-23 01:06:00,1.6103,1.6104,1.6103,1.6104,20000000.0
2009-04-23 01:07:00,1.6105,1.6105,1.61015,1.61015,44000000.0
2009-04-23 01:08:00,1.6101,1.6102,1.61,1.61015,38800000.0
2009-04-23 01:09:00,1.61015,1.61015,1.61015,1.61015,4400000.0
2009-04-23 01:10:00,1.61015,1.61015,1.6101,1.61015,25200000.0
2009-04-23 01:11:00,1.6101,1.61015,1.61005,1.61015,39400000.0
2009-04-23 01:12:00,1.61015,1.6102,1.6101,1.6101,34000000.0
2009-04-23 01:13:00,1.6102,1.61055,1.6101,1.6101,39600000.0
2009-04-23 01:14:00,1.6101,1.6101,1.61,1.61,10600000.0
2009-04-23 01:15:00,1.61,1.6101,1.61,1.6101,42800000.0
2009-04-23 01:16:00,1.6101,1.61015,1.61005,1.61015,35600000.0
2009-04-23 01:17:00,1.6101,1.61015,1.61005,1.6101,41600000.0
2009-04-23 01:18:00,1.61015,1.61055,1.61015,1.6104,49400000.0
2009-04-23 01:19:00,1.6104,1.6105,1.6104,1.6105,21400000.0
2009-04-23 01:20:00,1.6106,1.6106,1.61015,1.61015,40800000.0
2009-04-23 01:21:00,1.61035,1.61045,1.61035,1.61045,12800000.0
2009-04-23 01:22:00,1.61045,1.61045,1.61045,1.61045,76800000.0
2009-04-23 01:23:00,1.61045,1.61045,1.61045,1.61045,28800000.0
2009-04-23 01:24:00,1.61045,1.61075,1.61035,1.6107,139800000.0
2009-04-23 01:25:00,1.6107,1.61085,1.6107,1.61085,11000000.0
2009-04-23 01:26:00,1.6107,1.61075,1.6106,1.6107,23600000.0
2009-04-23 01:27:00,1.61065,1.61085,1.61065,1.6107,24000000.0
2009-04-23 01:28:00,1.61035,1.6107,1.61035,1.61055,98600000.0
2009-04-23 01:29:00,1.61055,1.61055,1.61055,1.61055,22400000.0
2009-04-23 01:30:00,1.61055,1.61075,1.6101,1.61075,63000000.0
2009-04-23 01:31:00,1.61075,1.61075,1.61075,1.61075,3200000.0
2009-04-23 01:32:00,1.61035,1.6108,1.61035,1.6108,13600000.0
2009-04-23 01:33:00,1.61085,1.61085,1.61075,1.61075,92000000.0
2009-04-23 01:34:00,1.61075,1.61075,1.61075,1.61075,6400000.0
2009-04-23 01:35:00,1.61075,1.61075,1.61075,1.61075,38400000.0
2009-04-23 01:36:00,1.61075,1.61075,1.61075,1.61075,22400000.0
2009-04-23 01:37:00,1.61075,1.61075,1.61075,1.61075,48000000.0
2009-04-23 01:38:00,1.6101,1.61105,1.6101,1.61105,13200000.0
2009-04-23 01:39:00,1.60995,1.61105,1.60975,1.61105,45200000.0
2009-04-23 01:40:00,1.61005,1.61105,1.61005,1.61105,37600000.0
2009-04-23 01:41:00,1.61105,1.61105,1.61105,1.61105,12800000.0
2009-04-23 01:42:00,1.6099,1.6099,1.6099,1.6099,28800000.0
2009-04-23 01:43:00,1.61105,1.61105,1.61105,1.61105,28800000.0
2009-04-23 01:44:00,1.61105,1.61105,1.61105,1.61105,19200000.0
2009-04-23 01:45:00,1.61105,1.61105,1.61105,1.61105,76800000.0
2009-04-23 01:46:00,1.61105,1.61105,1.61105,1.61105,32000000.0
2009-04-23 01:47:00,1.61105,1.61105,1.61095,1.61095,21200000.0
2009-04-23 01:48:00,1.61095,1.61115,1.61095,1.61095,67000000.0
2009-04-23 01:49:00,1.61095,1.61095,1.61095,1.61095,12000000.0
2009-04-23 01:50:00,1.61095,1.61095,1.61095,1.61095,12000000.0
2009-04-23 01:51:00,1.61095,1.61105,1.61095,1.61105,38400000.0
2009-04-23 01:52:00,1.61105,1.6112,1.6108,1.6112,32400000.0
2009-04-23 01:53:00,1.6111,1.6111,1.61095,1.61095,51200000.0
2009-04-23 01:54:00,1.61065,1.61065,1.61065,1.61065,24800000.0
2009-04-23 01:55:00,1.61105,1.6113,1.61105,1.6113,24800000.0
2009-04-23 01:56:00,1.6113,1.6114,1.61125,1.6113,28000000.0
2009-04-23 01:57:00,1.6113,1.6113,1.61125,1.61125,3200000.0
2009-04-23 01:58:00,1.6112,1.6114,1.6111,1.61125,34400000.0
2009-04-23 01:59:00,1.6113,1.6117,1.61125,1.6117,58000000.0
2009-04-23 02:00:00,1.6118,1.6122,1.61165,1.6118,118400000.0
2009-04-23 02:01:00,1.6118,1.61205,1.6114,1.61175,106800000.0
2009-04-23 02:02:00,1.6118,1.61185,1.6115,1.6115,44000000.0
2009-04-23 02:03:00,1.6116,1.6116,1.6115,1.6115,35600000.0
2009-04-23 02:04:00,1.611,1.611,1.611,1.611,70000000.0
2009-04-23 02:05:00,1.6115,1.61165,1.61115,1.6112,70000000.0
2009-04-23 02:06:00,1.61125,1.61125,1.6111,1.6111,16000000.0
2009-04-23 02:07:00,1.61115,1.61135,1.6111,1.61135,42000000.0
2009-04-23 02:08:00,1.6114,1.61155,1.6114,1.6115,24000000.0
2009-04-23 02:09:00,1.61155,1.61185,1.61145,1.6116,74800000.0
2009-04-23 02:10:00,1.6116,1.6119,1.61155,1.6118,104000000.0
2009-04-23 02:11:00,1.61175,1.61175,1.6116,1.6116,18000000.0
2009-04-23 02:12:00,1.6116,1.6116,1.6103,1.61115,73800000.0
2009-04-23 02:13:00,1.61125,1.6114,1.61115,1.61125,25600000.0
2009-04-23 02:14:00,1.6112,1.61125,1.6112,1.61125,20000000.0
2009-04-23 02:15:00,1.6112,1.61125,1.6111,1.61115,38000000.0
2009-04-23 02:16:00,1.61115,1.61115,1.61095,1.611,42400000.0
2009-04-23 02:17:00,1.611,1.61105,1.61095,1.61105,75600000.0
2009-04-23 02:18:00,1.61105,1.61105,1.6102,1.6102,62000000.0
2009-04-23 02:19:00,1.6104,1.61105,1.6104,1.611,174200000.0
2009-04-23 02:20:00,1.611,1.61105,1.61095,1.61095,178800000.0
2009-04-23 02:21:00,1.61095,1.61105,1.61095,1.61095,66800000.0
2009-04-23 02:22:00,1.61095,1.61105,1.61095,1.61105,81600000.0
2009-04-23 02:23:00,1.61105,1.61105,1.61105,1.61105,51200000.0
2009-04-23 02:24:00,1.61105,1.61105,1.61105,1.61105,22400000.0
2009-04-23 02:25:00,1.61105,1.61105,1.61105,1.61105,19200000.0
2009-04-23 02:26:00,1.61105,1.61105,1.60995,1.61015,89000000.0
2009-04-23 02:27:00,1.61015,1.6113,1.6101,1.6112,98800000.0
2009-04-23 02:28:00,1.6111,1.61115,1.6106,1.61075,42800000.0
2009-04-23 02:29:00,1.61075,1.61075,1.6107,1.61075,12000000.0
2009-04-23 02:30:00,1.6109,1.611,1.61075,1.61095,15200000.0
2009-04-23 02:31:00,1.61085,1.6112,1.61035,1.6111,84200000.0
2009-04-23 02:32:00,1.61115,1.6114,1.61105,1.61135,50800000.0
2009-04-23 02:33:00,1.6114,1.6114,1.6107,1.61075,85600000.0
2009-04-23 02:34:00,1.61085,1.611,1.6108,1.611,14000000.0
2009-04-23 02:35:00,1.6109,1.61105,1.6109,1.611,50800000.0
2009-04-23 02:36:00,1.61095,1.6114,1.61095,1.6113,39200000.0
2009-04-23 02:37:00,1.61125,1.6115,1.61125,1.6115,42000000.0
2009-04-23 02:38:00,1.61155,1.61165,1.61125,1.6113,77000000.0
2009-04-23 02:39:00,1.61125,1.61145,1.611,1.61105,76400000.0
2009-04-23 02:40:00,1.611,1.6113,1.61095,1.61095,55600000.0
2009-04-23 02:41:00,1.611,1.6112,1.61075,1.6111,65600000.0
2009-04-23 02:42:00,1.6112,1.6115,1.6112,1.61135,49400000.0
2009-04-23 02:43:00,1.61145,1.61205,1.61135,1.61185,50800000.0
2009-04-23 02:44:00,1.6119,1.61205,1.61185,1.6119,43200000.0
2009-04-23 02:45:00,1.61185,1.61185,1.6114,1.6116,64800000.0
2009-04-23 02:46:00,1.61155,1.61155,1.6113,1.61155,46800000.0
2009-04-23 02:47:00,1.6116,1.61175,1.61135,1.6114,56800000.0
2009-04-23 02:48:00,1.61135,1.6114,1.6113,1.61135,10000000.0
2009-04-23 02:49:00,1.6114,1.6114,1.611,1.6112,59600000.0
2009-04-23 02:50:00,1.6112,1.6116,1.6112,1.6114,72800000.0
2009-04-23 02:51:00,1.61135,1.6114,1.611,1.611,51600000.0
2009-04-23 02:52:00,1.6111,1.6112,1.61095,1.61105,49200000.0
2009-04-23 02:53:00,1.6111,1.61165,1.61105,1.61155,57600000.0
2009-04-23 02:54:00,1.6115,1.61185,1.61075,1.611,73400000.0
2009-04-23 02:55:00,1.611,1.61145,1.6103,1.6107,154200000.0
2009-04-23 02:56:00,1.61065,1.61065,1.60995,1.61035,142600000.0
2009-04-23 02:57:00,1.6103,1.61085,1.6102,1.6105,119000000.0
2009-04-23 02:58:00,1.6105,1.6108,1.61045,1.61055,101600000.0
2009-04-23 02:59:00,1.61065,1.6108,1.61065,1.61075,20800000.0
2009-04-23 03:00:00,1.61085,1.611,1.61065,1.61065,100800000.0
2009-04-23 03:01:00,1.61075,1.61165,1.61075,1.61155,76400000.0
2009-04-23 03:02:00,1.61165,1.61165,1.61135,1.6114,31200000.0
2009-04-23 03:03:00,1.61145,1.61185,1.61115,1.61115,101000000.0
2009-04-23 03:04:00,1.6112,1.6117,1.61075,1.6115,112800000.0
2009-04-23 03:05:00,1.61145,1.6118,1.61145,1.6117,52400000.0
2009-04-23 03:06:00,1.61165,1.6117,1.61135,1.6116,54800000.0
2009-04-23 03:07:00,1.6117,1.6117,1.61135,1.61165,57200000.0
2009-04-23 03:08:00,1.61155,1.61165,1.6115,1.6115,32400000.0
2009-04-23 03:09:00,1.61165,1.61215,1.6113,1.61145,115000000.0
2009-04-23 03:10:00,1.6114,1.61155,1.6113,1.61155,15600000.0
2009-04-23 03:11:00,1.6116,1.6121,1.61155,1.61175,72600000.0
2009-04-23 03:12:00,1.6118,1.61215,1.61165,1.61195,44000000.0
2009-04-23 03:13:00,1.6119,1.61235,1.61165,1.61205,45600000.0
2009-04-23 03:14:00,1.61205,1.61225,1.6117,1.61225,85200000.0
2009-04-23 03:15:00,1.61225,1.6125,1.61225,1.6123,57600000.0
2009-04-23 03:16:00,1.61225,1.6124,1.61225,1.6123,22600000.0
2009-04-23 03:17:00,1.6123,1.6123,1.6123,1.6123,4400000.0
2009-04-23 03:18:00,1.61225,1.61225,1.61165,1.6121,12800000.0
2009-04-23 03:19:00,1.61225,1.61235,1.6122,1.61225,13600000.0
2009-04-23 03:20:00,1.61225,1.6124,1.6121,1.6121,22400000.0
2009-04-23 03:21:00,1.61195,1.61265,1.61025,1.61055,222400000.0
2009-04-23 03:22:00,1.61055,1.61215,1.61055,1.612,26000000.0
2009-04-23 03:23:00,1.61185,1.61215,1.6115,1.61215,56200000.0
2009-04-23 03:24:00,1.612,1.61245,1.6114,1.61225,26800000.0
2009-04-23 03:25:00,1.6122,1.6123,1.61175,1.612,46000000.0
2009-04-23 03:26:00,1.61205,1.61205,1.6119,1.612,20000000.0
2009-04-23 03:27:00,1.61175,1.61185,1.61175,1.61185,13600000.0
2009-04-23 03:28:00,1.6118,1.6121,1.61065,1.61195,72800000.0
2009-04-23 03:29:00,1.6119,1.612,1.61185,1.6119,32000000.0
2009-04-23 03:30:00,1.61185,1.61215,1.61185,1.6121,51600000.0
2009-04-23 03:31:00,1.61215,1.61215,1.6107,1.6117,81600000.0
2009-04-23 03:32:00,1.6118,1.61185,1.61135,1.61135,80400000.0
2009-04-23 03:33:00,1.6116,1.61165,1.6112,1.6113,119600000.0
2009-04-23 03:34:00,1.61135,1.61135,1.6104,1.61125,180400000.0
2009-04-23 03:35:00,1.611,1.6112,1.61085,1.611,110000000.0
2009-04-23 03:36:00,1.611,1.6116,1.6103,1.6104,89600000.0
2009-04-23 03:37:00,1.6105,1.61135,1.6104,1.6111,136400000.0
2009-04-23 03:38:00,1.6111,1.6111,1.61075,1.6109,67200000.0
2009-04-23 03:39:00,1.61095,1.61115,1.6102,1.6109,161400000.0
2009-04-23 03:40:00,1.61095,1.61115,1.6106,1.61085,134000000.0
2009-04-23 03:41:00,1.6108,1.61125,1.6108,1.61115,86600000.0
2009-04-23 03:42:00,1.61135,1.6118,1.6111,1.6115,130800000.0
2009-04-23 03:43:00,1.61145,1.612,1.6113,1.61135,52400000.0
2009-04-23 03:44:00,1.6114,1.61145,1.61105,1.6111,111000000.0
2009-04-23 03:45:00,1.6111,1.61115,1.61095,1.61095,93400000.0
2009-04-23 03:46:00,1.61095,1.6111,1.61075,1.6111,51800000.0
2009-04-23 03:47:00,1.61115,1.6113,1.61105,1.61125,60800000.0
2009-04-23 03:48:00,1.61135,1.6114,1.6112,1.6112,16800000.0
2009-04-23 03:49:00,1.6112,1.6112,1.61075,1.61075,83000000.0
2009-04-23 03:50:00,1.61075,1.61115,1.61075,1.61115,14400000.0
2009-04-23 03:51:00,1.61115,1.61115,1.61115,1.61115,6400000.0
2009-04-23 03:52:00,1.61115,1.61115,1.61115,1.61115,105600000.0
2009-04-23 03:53:00,1.61115,1.61125,1.61105,1.61125,38600000.0
2009-04-23 03:54:00,1.61125,1.61145,1.61105,1.61115,55000000.0
2009-04-23 03:55:00,1.61115,1.6114,1.61105,1.61135,32400000.0
2009-04-23 03:56:00,1.6114,1.61225,1.61135,1.61215,79200000.0
2009-04-23 03:57:00,1.6121,1.6123,1.6116,1.61225,91000000.0
2009-04-23 03:58:00,1.6123,1.61235,1.6121,1.61225,41600000.0
2009-04-23 03:59:00,1.6122,1.6123,1.61135,1.61135,54600000.0
2009-04-23 04:00:00,1.61145,1.61185,1.6114,1.6117,26400000.0
2009-04-23 04:01:00,1.61175,1.61215,1.61175,1.6118,63600000.0
2009-04-23 04:02:00,1.61185,1.61185,1.6113,1.6116,46200000.0
2009-04-23 04:03:00,1.61165,1.6119,1.61165,1.61175,28600000.0
2009-04-23 04:04:00,1.6119,1.6119,1.6115,1.6115,61600000.0
2009-04-23 04:05:00,1.6116,1.6117,1.6114,1.6114,55000000.0
2009-04-23 04:06:00,1.61145,1.6115,1.6112,1.6112,26000000.0
2009-04-23 04:07:00,1.61115,1.61115,1.6111,1.6111,8000000.0
2009-04-23 04:08:00,1.6111,1.61125,1.6111,1.61115,14000000.0
2009-04-23 04:09:00,1.6113,1.6115,1.6111,1.61145,41200000.0
2009-04-23 04:10:00,1.61145,1.61145,1.6111,1.6112,22400000.0
2009-04-23 04:11:00,1.6112,1.61145,1.6112,1.61145,20000000.0
2009-04-23 04:12:00,1.6116,1.6116,1.6109,1.61125,80200000.0
2009-04-23 04:13:00,1.61125,1.61125,1.61125,1.61125,10000000.0
2009-04-23 04:14:00,1.61125,1.6113,1.61115,1.61125,41600000.0
2009-04-23 04:15:00,1.61125,1.61125,1.6106,1.61125,29600000.0
2009-04-23 04:16:00,1.61025,1.61125,1.61025,1.61125,122100000.0
2009-04-23 04:17:00,1.61125,1.61125,1.61115,1.61125,65600000.0
2009-04-23 04:18:00,1.61125,1.61125,1.61125,1.61125,28800000.0
2009-04-23 04:19:00,1.61125,1.61125,1.61125,1.61125,34000000.0
2009-04-23 04:20:00,1.61125,1.61125,1.61125,1.61125,2000000.0
2009-04-23 04:21:00,1.61125,1.6113,1.61115,1.61125,45600000.0
2009-04-23 04:22:00,1.61125,1.61125,1.61125,1.61125,44800000.0
2009-04-23 04:23:00,1.61125,1.61125,1.61115,1.61125,132000000.0
2009-04-23 04:24:00,1.61125,1.61125,1.61125,1.61125,12800000.0
2009-04-23 04:25:00,1.61125,1.6113,1.61115,1.6113,73200000.0
2009-04-23 04:26:00,1.6112,1.6113,1.61115,1.61125,47600000.0
2009-04-23 04:27:00,1.61125,1.61135,1.61125,1.61125,64400000.0
2009-04-23 04:28:00,1.61125,1.61125,1.61125,1.61125,54400000.0
2009-04-23 04:29:00,1.61125,1.61125,1.6108,1.61095,161200000.0
2009-04-23 04:30:00,1.6112,1.61135,1.61105,1.61135,65800000.0
2009-04-23 04:31:00,1.61125,1.61135,1.61125,1.61135,34000000.0
2009-04-23 04:32:00,1.61135,1.61135,1.61135,1.61135,12800000.0
2009-04-23 04:34:00,1.61135,1.61135,1.61135,1.61135,3200000.0
2009-04-23 04:35:00,1.61135,1.61135,1.61135,1.61135,57600000.0
2009-04-23 04:36:00,1.61125,1.61135,1.61125,1.61135,11600000.0
2009-04-23 04:37:00,1.61135,1.61135,1.61125,1.61125,44000000.0
2009-04-23 04:38:00,1.6113,1.6114,1.61125,1.61135,67200000.0
2009-04-23 04:39:00,1.61125,1.6114,1.61125,1.61135,58400000.0
2009-04-23 04:40:00,1.61125,1.61135,1.61125,1.61135,71600000.0
2009-04-23 04:41:00,1.61135,1.61135,1.6106,1.6112,11600000.0
2009-04-23 04:42:00,1.61135,1.61135,1.61135,1.61135,12800000.0
2009-04-23 04:43:00,1.61135,1.61135,1.61135,1.61135,44800000.0
2009-04-23 04:44:00,1.61135,1.61135,1.61135,1.61135,51200000.0
2009-04-23 04:45:00,1.61135,1.61135,1.61035,1.61135,46400000.0
2009-04-23 04:46:00,1.61135,1.61135,1.61035,1.61135,34200000.0
2009-04-23 04:47:00,1.61135,1.61135,1.61135,1.61135,25600000.0
2009-04-23 04:48:00,1.61135,1.61135,1.61135,1.61135,19200000.0
2009-04-23 04:49:00,1.61135,1.61135,1.61135,1.61135,38400000.0
2009-04-23 04:50:00,1.61135,1.61135,1.61135,1.61135,35200000.0
2009-04-23 04:51:00,1.61135,1.61135,1.61135,1.61135,28800000.0
2009-04-23 04:52:00,1.61135,1.61135,1.61135,1.61135,6400000.0
2009-04-23 04:53:00,1.61135,1.61135,1.61135,1.61135,16000000.0
2009-04-23 04:54:00,1.61135,1.61135,1.61135,1.61135,38400000.0
2009-04-23 04:55:00,1.61015,1.61035,1.61015,1.6103,22200000.0
2009-04-23 04:56:00,1.61115,1.6115,1.6099,1.6115,102300000.0
2009-04-23 04:57:00,1.6115,1.6116,1.6115,1.6116,37600000.0
2009-04-23 04:58:00,1.6115,1.6116,1.6114,1.61145,60000000.0
2009-04-23 04:59:00,1.6116,1.6117,1.6115,1.6115,47200000.0
2009-04-23 05:00:00,1.61155,1.61165,1.6115,1.6115,43600000.0
2009-04-23 05:01:00,1.61132,1.61132,1.61125,1.61125,4000000.0
2009-04-23 05:02:00,1.6115,1.6115,1.6115,1.6115,4000000.0
2009-04-23 05:03:00,1.6115,1.6117,1.6115,1.6115,26800000.0
2009-04-23 05:04:00,1.6115,1.6116,1.6114,1.6116,26000000.0
2009-04-23 05:05:00,1.6116,1.61175,1.6116,1.6117,17200000.0
2009-04-23 05:06:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2009-04-23 05:07:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2009-04-23 05:08:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2009-04-23 05:09:00,1.6117,1.6117,1.61155,1.6117,21200000.0
2009-04-23 05:10:00,1.61165,1.6117,1.6114,1.6114,38600000.0
2009-04-23 05:11:00,1.61135,1.61145,1.61135,1.61145,16000000.0
2009-04-23 05:12:00,1.61155,1.61175,1.61145,1.61145,18000000.0
2009-04-23 05:13:00,1.61145,1.61145,1.61145,1.61145,10000000.0
2009-04-23 05:14:00,1.61145,1.61165,1.61145,1.61155,13200000.0
2009-04-23 05:15:00,1.6116,1.61165,1.6115,1.61165,12200000.0
2009-04-23 05:16:00,1.6117,1.61175,1.61165,1.6117,36000000.0
2009-04-23 05:17:00,1.6117,1.612,1.6117,1.6119,19400000.0
2009-04-23 05:18:00,1.6119,1.612,1.6119,1.61195,40800000.0
2009-04-23 05:19:00,1.61205,1.61215,1.61205,1.61205,8000000.0
2009-04-23 05:20:00,1.612,1.612,1.61185,1.612,18800000.0
2009-04-23 05:21:00,1.6119,1.6122,1.6118,1.6122,13600000.0
2009-04-23 05:22:00,1.61235,1.61245,1.61205,1.6123,42600000.0
2009-04-23 05:23:00,1.6124,1.6125,1.61215,1.6124,32400000.0
2009-04-23 05:24:00,1.61245,1.61245,1.6122,1.6122,5600000.0
2009-04-23 05:25:00,1.61225,1.61245,1.6122,1.6123,34100000.0
2009-04-23 05:26:00,1.6123,1.6128,1.61115,1.6112,69600000.0
2009-04-23 05:27:00,1.61115,1.61125,1.61115,1.61125,6600000.0
2009-04-23 05:28:00,1.6113,1.61135,1.6112,1.61125,20800000.0
2009-04-23 05:29:00,1.61135,1.6115,1.61125,1.61145,35000000.0
2009-04-23 05:30:00,1.61145,1.61145,1.6111,1.6112,39400000.0
2009-04-23 05:31:00,1.61135,1.61145,1.61135,1.61145,5600000.0
2009-04-23 05:32:00,1.6116,1.6117,1.6115,1.61165,46400000.0
2009-04-23 05:33:00,1.61155,1.61185,1.6115,1.61175,43200000.0
2009-04-23 05:34:00,1.6118,1.6118,1.61175,1.6118,20000000.0
2009-04-23 05:35:00,1.61175,1.61175,1.61145,1.6115,20000000.0
2009-04-23 05:36:00,1.61145,1.61145,1.6108,1.6108,25200000.0
2009-04-23 05:37:00,1.61095,1.61115,1.6108,1.611,55600000.0
2009-04-23 05:38:00,1.61105,1.61115,1.61085,1.61095,44800000.0
2009-04-23 05:39:00,1.61085,1.6111,1.61085,1.611,67200000.0
2009-04-23 05:40:00,1.61135,1.61245,1.61135,1.61245,58800000.0
2009-04-23 05:41:00,1.61245,1.61255,1.61095,1.61165,66400000.0
2009-04-23 05:42:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2009-04-23 05:43:00,1.61155,1.61165,1.61155,1.61165,8000000.0
2009-04-23 05:44:00,1.61175,1.61175,1.61105,1.61145,49600000.0
2009-04-23 05:45:00,1.6115,1.6115,1.61145,1.6115,14000000.0
2009-04-23 05:46:00,1.61145,1.61145,1.61145,1.61145,2000000.0
2009-04-23 05:47:00,1.6115,1.6119,1.61145,1.6119,32000000.0
2009-04-23 05:48:00,1.6119,1.61205,1.6119,1.6119,29200000.0
2009-04-23 05:49:00,1.612,1.61205,1.6116,1.6116,48000000.0
2009-04-23 05:50:00,1.6115,1.61165,1.6114,1.6115,24000000.0
2009-04-23 05:51:00,1.6115,1.6115,1.61145,1.6115,10000000.0
2009-04-23 05:52:00,1.61155,1.6117,1.61155,1.61155,36400000.0
2009-04-23 05:53:00,1.61165,1.61175,1.61155,1.61175,40000000.0
2009-04-23 05:54:00,1.6118,1.612,1.6118,1.6118,28000000.0
2009-04-23 05:55:00,1.6118,1.61215,1.6118,1.61195,79600000.0
2009-04-23 05:56:00,1.612,1.6121,1.6115,1.6115,42800000.0
2009-04-23 05:57:00,1.6116,1.6117,1.6113,1.6116,41800000.0
2009-04-23 05:58:00,1.61145,1.61155,1.61105,1.6115,87200000.0
2009-04-23 05:59:00,1.61135,1.6115,1.61135,1.61145,61800000.0
2009-04-23 06:00:00,1.61145,1.6116,1.6114,1.61155,44200000.0
2009-04-23 06:01:00,1.61145,1.6119,1.61145,1.6119,133800000.0
2009-04-23 06:02:00,1.61175,1.61235,1.6117,1.61205,79800000.0
2009-04-23 06:03:00,1.6122,1.6123,1.61205,1.61215,29000000.0
2009-04-23 06:04:00,1.61175,1.61195,1.61175,1.61195,45200000.0
2009-04-23 06:05:00,1.6119,1.6121,1.6117,1.6118,123600000.0
2009-04-23 06:06:00,1.61185,1.61205,1.61175,1.61195,66400000.0
2009-04-23 06:07:00,1.6119,1.61225,1.6119,1.61195,102600000.0
2009-04-23 06:08:00,1.61205,1.61235,1.61165,1.61175,38200000.0
2009-04-23 06:09:00,1.61175,1.612,1.61175,1.61185,68200000.0
2009-04-23 06:10:00,1.6119,1.6122,1.61185,1.61185,71800000.0
2009-04-23 06:11:00,1.61195,1.6126,1.61175,1.6118,107800000.0
2009-04-23 06:12:00,1.61175,1.61205,1.61145,1.61145,31000000.0
2009-04-23 06:13:00,1.61145,1.61145,1.61125,1.6113,32800000.0
2009-04-23 06:14:00,1.61135,1.61145,1.61135,1.61145,16000000.0
2009-04-23 06:15:00,1.6113,1.61135,1.611,1.6111,30800000.0
2009-04-23 06:16:00,1.61095,1.6112,1.61095,1.611,87600000.0
2009-04-23 06:17:00,1.611,1.611,1.61095,1.61095,41600000.0
2009-04-23 06:18:00,1.611,1.611,1.61095,1.61095,16000000.0
2009-04-23 06:19:00,1.61095,1.61095,1.61095,1.61095,10800000.0
2009-04-23 06:20:00,1.61095,1.6111,1.6109,1.61095,34800000.0
2009-04-23 06:21:00,1.61095,1.611,1.61095,1.61095,13600000.0
2009-04-23 06:22:00,1.61085,1.6109,1.61085,1.61085,12000000.0
2009-04-23 06:24:00,1.6109,1.61115,1.61085,1.61115,16000000.0
2009-04-23 06:25:00,1.61105,1.61145,1.61105,1.61145,23600000.0
2009-04-23 06:26:00,1.61145,1.6115,1.6108,1.6108,40400000.0
2009-04-23 06:27:00,1.6108,1.6114,1.6108,1.6111,175400000.0
2009-04-23 06:28:00,1.61115,1.61155,1.6111,1.6114,29800000.0
2009-04-23 06:29:00,1.61145,1.6117,1.6112,1.61145,46200000.0
2009-04-23 06:30:00,1.61155,1.6116,1.611,1.611,35400000.0
2009-04-23 06:31:00,1.61115,1.6115,1.61115,1.6115,41800000.0
2009-04-23 06:32:00,1.61155,1.61195,1.6115,1.6116,79800000.0
2009-04-23 06:33:00,1.61165,1.61205,1.61145,1.6119,51800000.0
2009-04-23 06:34:00,1.61195,1.6124,1.61195,1.61195,109200000.0
2009-04-23 06:35:00,1.61195,1.61225,1.6119,1.61195,272000000.0
2009-04-23 06:36:00,1.61195,1.61195,1.6115,1.61155,103400000.0
2009-04-23 06:37:00,1.61165,1.612,1.6116,1.61185,44400000.0
2009-04-23 06:38:00,1.61185,1.61185,1.61145,1.61145,56600000.0
2009-04-23 06:39:00,1.6115,1.6117,1.61145,1.6117,144600000.0
2009-04-23 06:40:00,1.61165,1.61165,1.61165,1.61165,13800000.0
2009-04-23 06:41:00,1.61165,1.6117,1.6115,1.6115,30200000.0
2009-04-23 06:42:00,1.6115,1.6116,1.6115,1.6115,42000000.0
2009-04-23 06:43:00,1.61165,1.6119,1.61125,1.61135,103600000.0
2009-04-23 06:44:00,1.6116,1.6117,1.61135,1.61135,61000000.0
2009-04-23 06:45:00,1.6114,1.61165,1.6113,1.6113,58200000.0
2009-04-23 06:46:00,1.61135,1.61135,1.61125,1.61125,14200000.0
2009-04-23 06:47:00,1.6112,1.6112,1.6112,1.6112,11200000.0
2009-04-23 06:48:00,1.6112,1.6112,1.61095,1.611,54200000.0
2009-04-23 06:49:00,1.61095,1.6117,1.61095,1.6115,172200000.0
2009-04-23 06:50:00,1.61145,1.61155,1.6114,1.61145,79000000.0
2009-04-23 06:51:00,1.6116,1.6116,1.61135,1.6114,61000000.0
2009-04-23 06:52:00,1.61145,1.61145,1.61125,1.6113,50200000.0
2009-04-23 06:53:00,1.61135,1.61135,1.61095,1.61115,29600000.0
2009-04-23 06:54:00,1.61115,1.61145,1.6109,1.61125,86800000.0
2009-04-23 06:55:00,1.6113,1.6113,1.611,1.6112,30800000.0
2009-04-23 06:56:00,1.6112,1.6112,1.61095,1.611,31200000.0
2009-04-23 06:57:00,1.611,1.6112,1.611,1.6112,24600000.0
2009-04-23 06:58:00,1.61125,1.6117,1.6112,1.6116,156800000.0
2009-04-23 06:59:00,1.6116,1.61165,1.6115,1.6116,145600000.0
2009-04-23 07:00:00,1.61165,1.61175,1.61165,1.6117,23200000.0
2009-04-23 07:01:00,1.61165,1.6117,1.61165,1.6117,10800000.0
2009-04-23 07:02:00,1.6117,1.61235,1.6117,1.6122,131000000.0
2009-04-23 07:03:00,1.6121,1.6122,1.61195,1.6121,64000000.0
2009-04-23 07:04:00,1.61215,1.6124,1.61175,1.61215,171800000.0
2009-04-23 07:05:00,1.6117,1.6119,1.6114,1.6114,160400000.0
2009-04-23 07:06:00,1.61145,1.61165,1.61135,1.6116,118400000.0
2009-04-23 07:07:00,1.61155,1.61155,1.6113,1.61145,78000000.0
2009-04-23 07:08:00,1.61135,1.61145,1.61115,1.61115,54400000.0
2009-04-23 07:09:00,1.61115,1.6119,1.61115,1.6119,79400000.0
2009-04-23 07:10:00,1.6119,1.6119,1.61135,1.61145,128000000.0
2009-04-23 07:11:00,1.6115,1.61155,1.6114,1.61145,33000000.0
2009-04-23 07:12:00,1.61135,1.61145,1.6112,1.61145,59400000.0
2009-04-23 07:13:00,1.6115,1.6116,1.6114,1.61145,43600000.0
2009-04-23 07:14:00,1.61145,1.61165,1.6114,1.61165,30800000.0
2009-04-23 07:15:00,1.6117,1.61205,1.6117,1.61175,47200000.0
2009-04-23 07:16:00,1.61165,1.6119,1.6116,1.6118,125600000.0
2009-04-23 07:17:00,1.61175,1.61175,1.61155,1.6116,41200000.0
2009-04-23 07:18:00,1.61165,1.61165,1.6116,1.6116,14000000.0
2009-04-23 07:19:00,1.61165,1.6119,1.61165,1.6119,48000000.0
2009-04-23 07:20:00,1.6118,1.61205,1.6115,1.61165,87400000.0
2009-04-23 07:21:00,1.6115,1.6117,1.61105,1.6116,146400000.0
2009-04-23 07:22:00,1.6116,1.6118,1.61155,1.6118,62000000.0
2009-04-23 07:23:00,1.6119,1.61195,1.61145,1.61145,48000000.0
2009-04-23 07:24:00,1.6115,1.61155,1.6109,1.61125,77000000.0
2009-04-23 07:25:00,1.6112,1.6115,1.6112,1.6113,87600000.0
2009-04-23 07:26:00,1.61135,1.61185,1.61135,1.6118,102000000.0
2009-04-23 07:27:00,1.61175,1.612,1.61175,1.61195,83200000.0
2009-04-23 07:28:00,1.61195,1.61215,1.6117,1.612,153800000.0
2009-04-23 07:29:00,1.61205,1.6121,1.6118,1.61195,122800000.0
2009-04-23 07:30:00,1.612,1.6122,1.6112,1.6112,124000000.0
2009-04-23 07:31:00,1.61115,1.61135,1.61045,1.61075,183200000.0
2009-04-23 07:32:00,1.6107,1.61125,1.6107,1.61125,70200000.0
2009-04-23 07:33:00,1.61125,1.61125,1.61125,1.61125,108800000.0
2009-04-23 07:34:00,1.61125,1.6115,1.61115,1.6113,97800000.0
2009-04-23 07:35:00,1.61145,1.6116,1.6112,1.61145,257400000.0
2009-04-23 07:36:00,1.6115,1.61175,1.61115,1.6115,220600000.0
2009-04-23 07:37:00,1.6114,1.6114,1.60995,1.61085,225700000.0
2009-04-23 07:38:00,1.61095,1.61175,1.61095,1.61135,90600000.0
2009-04-23 07:39:00,1.61135,1.61135,1.6101,1.61055,165400000.0
2009-04-23 07:40:00,1.61055,1.61115,1.61045,1.61085,103200000.0
2009-04-23 07:41:00,1.61085,1.61135,1.6108,1.61135,73200000.0
2009-04-23 07:42:00,1.61135,1.6117,1.61105,1.61155,152200000.0
2009-04-23 07:43:00,1.6117,1.6117,1.61125,1.61125,56400000.0
2009-04-23 07:44:00,1.61125,1.6114,1.61105,1.6112,107000000.0
2009-04-23 07:45:00,1.61115,1.61155,1.611,1.61145,116800000.0
2009-04-23 07:46:00,1.61145,1.61185,1.61145,1.61185,93200000.0
2009-04-23 07:47:00,1.61175,1.61185,1.61115,1.61135,51600000.0
2009-04-23 07:48:00,1.61135,1.6121,1.61135,1.6116,157600000.0
2009-04-23 07:49:00,1.6116,1.6116,1.61105,1.6111,76000000.0
2009-04-23 07:50:00,1.61105,1.6111,1.61005,1.6104,77200000.0
2009-04-23 07:51:00,1.61035,1.61075,1.6097,1.6107,94800000.0
2009-04-23 07:52:00,1.61065,1.61065,1.60995,1.61015,101400000.0
2009-04-23 07:53:00,1.6101,1.6108,1.6097,1.60985,117800000.0
2009-04-23 07:54:00,1.60985,1.6103,1.60975,1.61005,191600000.0
2009-04-23 07:55:00,1.61005,1.6106,1.60995,1.6101,165400000.0
2009-04-23 07:56:00,1.61015,1.61065,1.61005,1.61055,105200000.0
2009-04-23 07:57:00,1.6105,1.6105,1.6103,1.6104,152400000.0
2009-04-23 07:58:00,1.61035,1.61045,1.61005,1.6103,175400000.0
2009-04-23 07:59:00,1.6103,1.6106,1.6103,1.6106,44000000.0
2009-04-23 08:00:00,1.61055,1.6106,1.61015,1.6106,85800000.0
2009-04-23 08:01:00,1.6105,1.61065,1.6104,1.6105,78200000.0
2009-04-23 08:02:00,1.61045,1.61085,1.6104,1.6106,158200000.0
2009-04-23 08:03:00,1.6106,1.6106,1.6102,1.6104,123600000.0
2009-04-23 08:04:00,1.6104,1.6112,1.6103,1.611,113600000.0
2009-04-23 08:05:00,1.61105,1.6114,1.611,1.6114,79800000.0
2009-04-23 08:06:00,1.6114,1.6114,1.611,1.61105,95200000.0
2009-04-23 08:07:00,1.61105,1.61115,1.61,1.61045,136000000.0
2009-04-23 08:08:00,1.6104,1.611,1.61035,1.61085,93400000.0
2009-04-23 08:09:00,1.6109,1.6119,1.6107,1.61075,233200000.0
2009-04-23 08:10:00,1.6107,1.6109,1.6104,1.6106,201400000.0
2009-04-23 08:11:00,1.6106,1.61085,1.6103,1.61055,137600000.0
2009-04-23 08:12:00,1.6106,1.6109,1.61055,1.6109,27600000.0
2009-04-23 08:13:00,1.61095,1.611,1.6107,1.6109,100800000.0
2009-04-23 08:14:00,1.6109,1.61095,1.61075,1.61095,30000000.0
2009-04-23 08:15:00,1.61095,1.61155,1.61055,1.61065,209400000.0
2009-04-23 08:16:00,1.61065,1.6121,1.61025,1.6107,273600000.0
2009-04-23 08:17:00,1.61035,1.61185,1.6102,1.6116,240200000.0
2009-04-23 08:18:00,1.6116,1.612,1.61085,1.6118,250400000.0
2009-04-23 08:19:00,1.61195,1.61235,1.6114,1.61225,224400000.0
2009-04-23 08:20:00,1.61225,1.6124,1.61165,1.61185,165200000.0
2009-04-23 08:21:00,1.61185,1.6125,1.6115,1.61195,218000000.0
2009-04-23 08:22:00,1.6121,1.6132,1.6115,1.61305,204000000.0
2009-04-23 08:23:00,1.613,1.613,1.61205,1.6125,146800000.0
2009-04-23 08:24:00,1.61245,1.61265,1.61225,1.6123,54600000.0
2009-04-23 08:25:00,1.6123,1.6124,1.61135,1.61145,94400000.0
2009-04-23 08:26:00,1.61145,1.6123,1.61145,1.61145,202800000.0
2009-04-23 08:27:00,1.61145,1.61215,1.61095,1.61125,188200000.0
2009-04-23 08:28:00,1.6114,1.6118,1.61125,1.6117,124400000.0
2009-04-23 08:29:00,1.6117,1.61205,1.61135,1.61145,163400000.0
2009-04-23 08:30:00,1.6116,1.6123,1.6112,1.6119,174600000.0
2009-04-23 08:31:00,1.61195,1.6123,1.61175,1.6123,183200000.0
2009-04-23 08:32:00,1.61235,1.61265,1.6118,1.6118,244400000.0
2009-04-23 08:33:00,1.612,1.6123,1.61195,1.61215,132200000.0
2009-04-23 08:34:00,1.61215,1.6125,1.61215,1.6122,75200000.0
2009-04-23 08:35:00,1.6122,1.6124,1.61195,1.61215,180200000.0
2009-04-23 08:36:00,1.61215,1.6122,1.6115,1.6118,172600000.0
2009-04-23 08:37:00,1.6118,1.612,1.61175,1.6118,62400000.0
2009-04-23 08:38:00,1.61175,1.6119,1.61165,1.6118,37600000.0
2009-04-23 08:39:00,1.6117,1.6118,1.61165,1.6118,79200000.0
2009-04-23 08:40:00,1.6118,1.6121,1.61095,1.61105,137600000.0
2009-04-23 08:41:00,1.6111,1.61275,1.6109,1.6124,210000000.0
2009-04-23 08:42:00,1.61235,1.6134,1.61235,1.6133,112400000.0
2009-04-23 08:43:00,1.61335,1.61345,1.6124,1.61265,237000000.0
2009-04-23 08:44:00,1.61215,1.6134,1.6119,1.61315,172200000.0
2009-04-23 08:45:00,1.6132,1.61335,1.6131,1.6133,121400000.0
2009-04-23 08:46:00,1.61325,1.6134,1.613,1.61315,207800000.0
2009-04-23 08:47:00,1.6133,1.61365,1.61315,1.6136,124800000.0
2009-04-23 08:48:00,1.6135,1.61385,1.6127,1.61295,163200000.0
2009-04-23 08:49:00,1.6131,1.61325,1.6125,1.6128,120200000.0
2009-04-23 08:50:00,1.61265,1.6134,1.6126,1.6126,118600000.0
2009-04-23 08:51:00,1.6127,1.6129,1.6126,1.6129,37600000.0
2009-04-23 08:52:00,1.61295,1.61295,1.6125,1.6127,84400000.0
2009-04-23 08:53:00,1.6127,1.6128,1.6124,1.6124,63600000.0
2009-04-23 08:54:00,1.61235,1.6127,1.6121,1.6126,189600000.0
2009-04-23 08:55:00,1.6126,1.6126,1.6121,1.6121,154200000.0
2009-04-23 08:56:00,1.6121,1.6123,1.6121,1.6122,156000000.0
2009-04-23 08:57:00,1.6122,1.6123,1.6119,1.612,98400000.0
2009-04-23 08:58:00,1.612,1.61235,1.612,1.61215,146000000.0
2009-04-23 08:59:00,1.61215,1.61245,1.61165,1.61225,246400000.0
2009-04-23 09:00:00,1.6123,1.6133,1.61155,1.61245,198400000.0
2009-04-23 09:01:00,1.6125,1.6128,1.61225,1.6125,136600000.0
2009-04-23 09:02:00,1.61215,1.6128,1.6118,1.61215,281200000.0
2009-04-23 09:03:00,1.61205,1.6126,1.61195,1.6125,106600000.0
2009-04-23 09:04:00,1.6124,1.6128,1.61235,1.61235,204600000.0
2009-04-23 09:05:00,1.61235,1.6125,1.61225,1.61225,233800000.0
2009-04-23 09:06:00,1.6123,1.61265,1.6119,1.6119,124600000.0
2009-04-23 09:07:00,1.61175,1.6119,1.61155,1.6116,68000000.0
2009-04-23 09:08:00,1.61155,1.6117,1.6112,1.6117,130200000.0
2009-04-23 09:09:00,1.6117,1.61225,1.61165,1.6118,157200000.0
2009-04-23 09:10:00,1.61185,1.612,1.6112,1.6113,133800000.0
2009-04-23 09:11:00,1.61125,1.61185,1.61125,1.61175,136000000.0
2009-04-23 09:12:00,1.6118,1.61215,1.61165,1.61205,129800000.0
2009-04-23 09:13:00,1.612,1.6122,1.61185,1.61215,193200000.0
2009-04-23 09:14:00,1.61225,1.61255,1.61225,1.6123,47200000.0
2009-04-23 09:15:00,1.61215,1.61235,1.6119,1.61205,112800000.0
2009-04-23 09:16:00,1.61205,1.6126,1.6116,1.6123,220800000.0
2009-04-23 09:17:00,1.6123,1.6127,1.61185,1.61185,211200000.0
2009-04-23 09:18:00,1.61185,1.6121,1.6115,1.61165,135400000.0
2009-04-23 09:19:00,1.6117,1.6126,1.61165,1.6121,106400000.0
2009-04-23 09:20:00,1.6121,1.6124,1.61165,1.61165,140600000.0
2009-04-23 09:21:00,1.6117,1.61225,1.6117,1.61215,165000000.0
2009-04-23 09:22:00,1.61205,1.61205,1.6117,1.61185,79400000.0
2009-04-23 09:23:00,1.61205,1.6122,1.6116,1.6121,138000000.0
2009-04-23 09:24:00,1.6122,1.61225,1.6115,1.6116,141000000.0
2009-04-23 09:25:00,1.6117,1.61265,1.61145,1.61255,195400000.0
2009-04-23 09:26:00,1.6127,1.6127,1.612,1.6121,200800000.0
2009-04-23 09:27:00,1.612,1.6124,1.61155,1.61175,194200000.0
2009-04-23 09:28:00,1.6117,1.6122,1.61145,1.6121,193600000.0
2009-04-23 09:29:00,1.61215,1.613,1.61185,1.61195,204800000.0
2009-04-23 09:30:00,1.6121,1.6124,1.61195,1.6121,140800000.0
2009-04-23 09:31:00,1.61215,1.61215,1.6119,1.61205,61600000.0
2009-04-23 09:32:00,1.61195,1.61235,1.61155,1.6123,217800000.0
2009-04-23 09:33:00,1.6124,1.61305,1.6123,1.6129,146000000.0
2009-04-23 09:34:00,1.6129,1.6132,1.61235,1.6132,203200000.0
2009-04-23 09:35:00,1.6131,1.61335,1.61265,1.61285,132000000.0
2009-04-23 09:36:00,1.61285,1.61305,1.61265,1.61265,88400000.0
2009-04-23 09:37:00,1.6127,1.6128,1.6123,1.6125,116400000.0
2009-04-23 09:38:00,1.6126,1.6127,1.61225,1.61225,113600000.0
2009-04-23 09:39:00,1.61235,1.6127,1.61235,1.6127,88400000.0
2009-04-23 09:40:00,1.6127,1.6132,1.61265,1.6131,182600000.0
2009-04-23 09:41:00,1.61285,1.61315,1.6125,1.613,140000000.0
2009-04-23 09:42:00,1.613,1.6133,1.6128,1.61295,233600000.0
2009-04-23 09:43:00,1.61295,1.6132,1.61275,1.6131,245200000.0
2009-04-23 09:44:00,1.6131,1.6134,1.6127,1.61305,171000000.0
2009-04-23 09:45:00,1.613,1.6132,1.6128,1.613,67800000.0
2009-04-23 09:46:00,1.613,1.613,1.6124,1.61275,128800000.0
2009-04-23 09:47:00,1.61275,1.61275,1.61175,1.61205,173000000.0
2009-04-23 09:48:00,1.6121,1.6123,1.61175,1.612,151400000.0
2009-04-23 09:49:00,1.61205,1.6128,1.61205,1.6128,122800000.0
2009-04-23 09:50:00,1.6128,1.61285,1.61235,1.61235,93600000.0
2009-04-23 09:51:00,1.61255,1.61285,1.61245,1.6127,96200000.0
2009-04-23 09:52:00,1.6129,1.6129,1.61275,1.6128,102400000.0
2009-04-23 09:53:00,1.6128,1.61345,1.61265,1.61335,196800000.0
2009-04-23 09:54:00,1.61335,1.6134,1.613,1.6131,110400000.0
2009-04-23 09:55:00,1.613,1.61315,1.6129,1.6129,105000000.0
2009-04-23 09:56:00,1.6129,1.6131,1.61255,1.61305,108400000.0
2009-04-23 09:57:00,1.61315,1.61335,1.6126,1.61295,138600000.0
2009-04-23 09:58:00,1.6132,1.61335,1.61275,1.61295,85400000.0
2009-04-23 09:59:00,1.6129,1.6134,1.61265,1.61295,135200000.0
2009-04-23 10:00:00,1.61345,1.6135,1.6128,1.6131,104400000.0
2009-04-23 10:01:00,1.6134,1.61355,1.6133,1.61355,43800000.0
2009-04-23 10:02:00,1.6135,1.6137,1.6135,1.61365,158800000.0
2009-04-23 10:03:00,1.61365,1.6139,1.61355,1.61355,164400000.0
2009-04-23 10:04:00,1.61365,1.614,1.61285,1.6138,222800000.0
2009-04-23 10:05:00,1.6138,1.61405,1.61275,1.6128,135600000.0
2009-04-23 10:06:00,1.61295,1.613,1.61245,1.6125,96200000.0
2009-04-23 10:07:00,1.6125,1.61295,1.6125,1.61295,191400000.0
2009-04-23 10:08:00,1.613,1.6139,1.61285,1.6139,183600000.0
2009-04-23 10:09:00,1.6138,1.614,1.6135,1.61375,132000000.0
2009-04-23 10:10:00,1.6138,1.6139,1.6134,1.61355,74800000.0
2009-04-23 10:11:00,1.61355,1.614,1.61355,1.61375,99400000.0
2009-04-23 10:12:00,1.6138,1.614,1.61375,1.6139,92200000.0
2009-04-23 10:13:00,1.6139,1.61395,1.61365,1.6138,144200000.0
2009-04-23 10:14:00,1.61375,1.6143,1.61355,1.6143,94200000.0
2009-04-23 10:15:00,1.6143,1.6145,1.6138,1.61385,100000000.0
2009-04-23 10:16:00,1.614,1.614,1.61335,1.61335,248600000.0
2009-04-23 10:17:00,1.61335,1.6137,1.61335,1.6134,94200000.0
2009-04-23 10:18:00,1.6134,1.6136,1.61315,1.6133,116800000.0
2009-04-23 10:19:00,1.6133,1.6133,1.6129,1.613,132600000.0
2009-04-23 10:20:00,1.6131,1.6138,1.61295,1.6138,192800000.0
2009-04-23 10:21:00,1.61345,1.6139,1.61315,1.6132,165400000.0
2009-04-23 10:22:00,1.61325,1.6134,1.61285,1.61315,134200000.0
2009-04-23 10:23:00,1.6132,1.61345,1.61295,1.6132,193400000.0
2009-04-23 10:24:00,1.6132,1.61345,1.61285,1.61285,242200000.0
2009-04-23 10:25:00,1.61295,1.6131,1.6125,1.61255,183800000.0
2009-04-23 10:26:00,1.61255,1.61265,1.61245,1.61265,55600000.0
2009-04-23 10:27:00,1.61265,1.6128,1.61245,1.61275,78800000.0
2009-04-23 10:28:00,1.6127,1.6135,1.6127,1.6135,121800000.0
2009-04-23 10:29:00,1.6136,1.61375,1.6131,1.61345,289400000.0
2009-04-23 10:30:00,1.61335,1.6134,1.6127,1.61285,290400000.0
2009-04-23 10:31:00,1.6128,1.61315,1.61255,1.6127,272000000.0
2009-04-23 10:32:00,1.6127,1.61395,1.6127,1.61365,298800000.0
2009-04-23 10:33:00,1.61365,1.6146,1.61315,1.61425,191600000.0
2009-04-23 10:34:00,1.61405,1.61455,1.6135,1.6143,228600000.0
2009-04-23 10:35:00,1.61435,1.61455,1.61365,1.61385,229600000.0
2009-04-23 10:36:00,1.61385,1.61445,1.61325,1.61375,209200000.0
2009-04-23 10:37:00,1.61375,1.61435,1.6136,1.61405,97600000.0
2009-04-23 10:38:00,1.6141,1.61425,1.61345,1.6138,104800000.0
2009-04-23 10:39:00,1.61385,1.6144,1.61315,1.61375,296600000.0
2009-04-23 10:40:00,1.61385,1.6139,1.6129,1.61305,159800000.0
2009-04-23 10:41:00,1.6131,1.6137,1.6131,1.61365,154400000.0
2009-04-23 10:42:00,1.6136,1.61425,1.61315,1.61335,159400000.0
2009-04-23 10:43:00,1.61335,1.61385,1.6128,1.6138,185400000.0
2009-04-23 10:44:00,1.6138,1.61425,1.6138,1.614,180000000.0
2009-04-23 10:45:00,1.6141,1.61425,1.613,1.61335,160200000.0
2009-04-23 10:46:00,1.61335,1.6142,1.6131,1.61405,198600000.0
2009-04-23 10:47:00,1.6141,1.6142,1.6136,1.6141,161800000.0
2009-04-23 10:48:00,1.6142,1.6145,1.6142,1.61445,136400000.0
2009-04-23 10:49:00,1.61445,1.6145,1.614,1.61405,94000000.0
2009-04-23 10:50:00,1.61405,1.6143,1.6139,1.6139,194000000.0
2009-04-23 10:51:00,1.614,1.6144,1.6139,1.6144,186000000.0
2009-04-23 10:52:00,1.61445,1.61455,1.6136,1.6136,92600000.0
2009-04-23 10:53:00,1.6136,1.614,1.6135,1.6135,86400000.0
2009-04-23 10:54:00,1.6135,1.61375,1.61325,1.61365,114600000.0
2009-04-23 10:55:00,1.6137,1.61455,1.6137,1.6144,160400000.0
2009-04-23 10:56:00,1.61435,1.61455,1.614,1.61445,196400000.0
2009-04-23 10:57:00,1.61415,1.6144,1.61405,1.6144,105800000.0
2009-04-23 10:58:00,1.6144,1.6152,1.6142,1.61505,177600000.0
2009-04-23 10:59:00,1.615,1.6151,1.614,1.614,177000000.0
2009-04-23 11:00:00,1.61405,1.6147,1.6139,1.6147,239000000.0
2009-04-23 11:01:00,1.61475,1.61475,1.6138,1.6145,173400000.0
2009-04-23 11:02:00,1.6145,1.61455,1.61375,1.6145,124400000.0
2009-04-23 11:03:00,1.6145,1.61515,1.61445,1.61465,199200000.0
2009-04-23 11:04:00,1.6147,1.6149,1.61455,1.6148,160200000.0
2009-04-23 11:05:00,1.6148,1.61495,1.61445,1.6148,190800000.0
2009-04-23 11:06:00,1.6148,1.61495,1.61455,1.61485,218600000.0
2009-04-23 11:07:00,1.6148,1.61565,1.6143,1.6143,208200000.0
2009-04-23 11:08:00,1.61435,1.61565,1.61435,1.6154,257200000.0
2009-04-23 11:09:00,1.61545,1.61625,1.61535,1.61615,239600000.0
2009-04-23 11:10:00,1.61615,1.6162,1.6151,1.61525,223800000.0
2009-04-23 11:11:00,1.61535,1.6161,1.6152,1.61575,282200000.0
2009-04-23 11:12:00,1.61585,1.6162,1.61535,1.61585,246400000.0
2009-04-23 11:13:00,1.6157,1.61625,1.6157,1.6161,217200000.0
2009-04-23 11:14:00,1.61605,1.61645,1.6156,1.6164,218000000.0
2009-04-23 11:15:00,1.6164,1.61645,1.61615,1.61635,172000000.0
2009-04-23 11:16:00,1.61635,1.6167,1.61635,1.61665,135800000.0
2009-04-23 11:17:00,1.6166,1.61705,1.61585,1.61605,160000000.0
2009-04-23 11:18:00,1.616,1.6163,1.6157,1.61595,212400000.0
2009-04-23 11:19:00,1.61605,1.6165,1.61495,1.6156,178600000.0
2009-04-23 11:20:00,1.61575,1.6159,1.6152,1.6154,151000000.0
2009-04-23 11:21:00,1.61535,1.61545,1.6147,1.61505,197200000.0
2009-04-23 11:22:00,1.615,1.61545,1.6144,1.61465,119200000.0
2009-04-23 11:23:00,1.61465,1.6151,1.61445,1.6151,99600000.0
2009-04-23 11:24:00,1.6151,1.6151,1.61475,1.61475,16400000.0
2009-04-23 11:25:00,1.615,1.6154,1.61475,1.6151,106000000.0
2009-04-23 11:26:00,1.6152,1.6152,1.6144,1.61455,148200000.0
2009-04-23 11:27:00,1.61455,1.61465,1.6138,1.61455,179000000.0
2009-04-23 11:28:00,1.6146,1.6146,1.61365,1.61395,254200000.0
2009-04-23 11:29:00,1.61395,1.61455,1.6138,1.6145,158400000.0
2009-04-23 11:30:00,1.6145,1.61455,1.61385,1.61415,249600000.0
2009-04-23 11:31:00,1.6143,1.6149,1.614,1.6149,225600000.0
2009-04-23 11:32:00,1.6149,1.615,1.6132,1.6139,224400000.0
2009-04-23 11:33:00,1.614,1.61425,1.61385,1.6142,144400000.0
2009-04-23 11:34:00,1.6141,1.61455,1.614,1.6141,140000000.0
2009-04-23 11:35:00,1.6141,1.61465,1.614,1.614,196800000.0
2009-04-23 11:36:00,1.6142,1.6151,1.6142,1.6147,156800000.0
2009-04-23 11:37:00,1.6147,1.6149,1.6146,1.6147,84000000.0
2009-04-23 11:38:00,1.6147,1.61475,1.61435,1.61435,61200000.0
2009-04-23 11:39:00,1.6144,1.61445,1.61355,1.6136,103600000.0
2009-04-23 11:40:00,1.61375,1.61425,1.61365,1.61415,111400000.0
2009-04-23 11:41:00,1.6143,1.6145,1.61395,1.61445,183600000.0
2009-04-23 11:42:00,1.6143,1.6151,1.614,1.615,280400000.0
2009-04-23 11:43:00,1.6151,1.61515,1.61455,1.61465,152200000.0
2009-04-23 11:44:00,1.6146,1.61515,1.6139,1.6145,146800000.0
2009-04-23 11:45:00,1.61455,1.61475,1.61415,1.6142,183800000.0
2009-04-23 11:46:00,1.6142,1.61445,1.6138,1.61415,189800000.0
2009-04-23 11:47:00,1.6142,1.6143,1.6137,1.61385,187200000.0
2009-04-23 11:48:00,1.6139,1.6143,1.61355,1.61385,220200000.0
2009-04-23 11:49:00,1.614,1.61415,1.6134,1.61385,251200000.0
2009-04-23 11:50:00,1.61385,1.6142,1.6137,1.614,142800000.0
2009-04-23 11:51:00,1.6139,1.61395,1.61345,1.6136,144200000.0
2009-04-23 11:52:00,1.6136,1.6138,1.6133,1.6135,172200000.0
2009-04-23 11:53:00,1.6136,1.61405,1.6133,1.6136,223200000.0
2009-04-23 11:54:00,1.6136,1.6136,1.61305,1.6133,121200000.0
2009-04-23 11:55:00,1.61335,1.6137,1.6133,1.6135,198200000.0
2009-04-23 11:56:00,1.61345,1.6138,1.61305,1.6135,130600000.0
2009-04-23 11:57:00,1.61355,1.61375,1.61305,1.6135,175600000.0
2009-04-23 11:58:00,1.61345,1.6138,1.6132,1.6136,114600000.0
2009-04-23 11:59:00,1.61345,1.6139,1.61345,1.6138,109600000.0
2009-04-23 12:00:00,1.6139,1.6139,1.61325,1.61355,159800000.0
2009-04-23 12:01:00,1.6135,1.6136,1.61295,1.61315,199200000.0
2009-04-23 12:02:00,1.613,1.6137,1.613,1.6136,189800000.0
2009-04-23 12:03:00,1.61365,1.61375,1.613,1.61335,103200000.0
2009-04-23 12:04:00,1.6133,1.6138,1.61325,1.61375,130200000.0
2009-04-23 12:05:00,1.61375,1.61425,1.6136,1.61415,199400000.0
2009-04-23 12:06:00,1.61415,1.6148,1.61415,1.61415,235800000.0
2009-04-23 12:07:00,1.61425,1.61495,1.61405,1.6143,187800000.0
2009-04-23 12:08:00,1.6143,1.6143,1.6134,1.61365,154600000.0
2009-04-23 12:09:00,1.61345,1.61345,1.6127,1.6127,218800000.0
2009-04-23 12:10:00,1.61245,1.61335,1.61245,1.61325,212000000.0
2009-04-23 12:11:00,1.6133,1.6141,1.61315,1.614,186200000.0
2009-04-23 12:12:00,1.61395,1.61405,1.6139,1.61395,36000000.0
2009-04-23 12:13:00,1.614,1.614,1.61325,1.6136,187200000.0
2009-04-23 12:14:00,1.6136,1.61365,1.61345,1.6135,104400000.0
2009-04-23 12:15:00,1.6135,1.6135,1.61335,1.6135,62800000.0
2009-04-23 12:16:00,1.6135,1.6137,1.61305,1.6137,133000000.0
2009-04-23 12:17:00,1.6137,1.6145,1.61365,1.6143,193200000.0
2009-04-23 12:18:00,1.6143,1.6152,1.61405,1.6144,189600000.0
2009-04-23 12:19:00,1.6144,1.61465,1.6141,1.61415,150200000.0
2009-04-23 12:20:00,1.6142,1.6142,1.6136,1.61395,104000000.0
2009-04-23 12:21:00,1.6141,1.61455,1.614,1.6144,159200000.0
2009-04-23 12:22:00,1.6144,1.61495,1.6141,1.61465,182200000.0
2009-04-23 12:23:00,1.61445,1.61445,1.6142,1.6142,79600000.0
2009-04-23 12:24:00,1.61425,1.61465,1.61425,1.6143,58400000.0
2009-04-23 12:25:00,1.61425,1.61435,1.614,1.6141,44400000.0
2009-04-23 12:26:00,1.61405,1.61405,1.614,1.614,49200000.0
2009-04-23 12:27:00,1.6139,1.614,1.61385,1.6139,115400000.0
2009-04-23 12:28:00,1.614,1.614,1.61345,1.61365,129400000.0
2009-04-23 12:29:00,1.6137,1.6139,1.6135,1.61365,68200000.0
2009-04-23 12:30:00,1.6136,1.61385,1.61305,1.61325,132600000.0
2009-04-23 12:31:00,1.6132,1.6136,1.6132,1.61335,157600000.0
2009-04-23 12:32:00,1.61315,1.6133,1.6127,1.6131,146800000.0
2009-04-23 12:33:00,1.6132,1.6133,1.613,1.6133,78000000.0
2009-04-23 12:34:00,1.6133,1.6133,1.6128,1.6128,133800000.0
2009-04-23 12:35:00,1.6128,1.6132,1.6128,1.6131,114600000.0
2009-04-23 12:36:00,1.6131,1.61315,1.61275,1.61275,135400000.0
2009-04-23 12:37:00,1.61265,1.6131,1.61255,1.6131,136400000.0
2009-04-23 12:38:00,1.6131,1.6134,1.6128,1.61315,185600000.0
2009-04-23 12:39:00,1.6135,1.6138,1.61335,1.6138,57600000.0
2009-04-23 12:40:00,1.6138,1.6138,1.6135,1.6138,46400000.0
2009-04-23 12:41:00,1.61375,1.6143,1.6123,1.6125,173000000.0
2009-04-23 12:42:00,1.61255,1.61325,1.6125,1.6131,143200000.0
2009-04-23 12:43:00,1.6131,1.61375,1.6131,1.6137,74800000.0
2009-04-23 12:44:00,1.6137,1.61375,1.6134,1.6134,43000000.0
2009-04-23 12:45:00,1.6134,1.61345,1.61305,1.6131,209800000.0
2009-04-23 12:46:00,1.6131,1.6132,1.6129,1.61305,96800000.0
2009-04-23 12:47:00,1.6131,1.61315,1.6125,1.6131,188200000.0
2009-04-23 12:48:00,1.613,1.61345,1.61285,1.61345,125600000.0
2009-04-23 12:49:00,1.61335,1.61345,1.61275,1.61275,192600000.0
2009-04-23 12:50:00,1.61275,1.61295,1.6124,1.61295,144600000.0
2009-04-23 12:51:00,1.61295,1.61305,1.6128,1.6129,96200000.0
2009-04-23 12:52:00,1.613,1.61325,1.61285,1.61285,179400000.0
2009-04-23 12:53:00,1.61285,1.6129,1.61215,1.6129,144800000.0
2009-04-23 12:54:00,1.61315,1.6134,1.61275,1.6132,184000000.0
2009-04-23 12:55:00,1.6132,1.6134,1.6132,1.6133,76200000.0
2009-04-23 12:56:00,1.6133,1.6134,1.61315,1.61325,117000000.0
2009-04-23 12:57:00,1.6132,1.61345,1.61305,1.6133,148000000.0
2009-04-23 12:58:00,1.6133,1.61345,1.61315,1.61325,216000000.0
2009-04-23 12:59:00,1.61325,1.6136,1.6132,1.6135,94200000.0
2009-04-23 13:00:00,1.6136,1.6142,1.61325,1.61385,108700000.0
2009-04-23 13:01:00,1.614,1.614,1.61295,1.6133,81800000.0
2009-04-23 13:02:00,1.61335,1.61375,1.61325,1.61325,117600000.0
2009-04-23 13:03:00,1.6133,1.61375,1.6133,1.6137,106400000.0
2009-04-23 13:04:00,1.6137,1.6137,1.61355,1.6136,126000000.0
2009-04-23 13:05:00,1.6136,1.61395,1.6136,1.61375,58800000.0
2009-04-23 13:06:00,1.6139,1.61395,1.6133,1.61335,238800000.0
2009-04-23 13:07:00,1.6133,1.61335,1.6129,1.6131,183600000.0
2009-04-23 13:08:00,1.6131,1.6133,1.61285,1.6133,135400000.0
2009-04-23 13:09:00,1.6135,1.61365,1.6128,1.6136,132000000.0
2009-04-23 13:10:00,1.61365,1.6139,1.6134,1.61355,91600000.0
2009-04-23 13:11:00,1.6136,1.61395,1.61325,1.61325,242200000.0
2009-04-23 13:12:00,1.61325,1.6136,1.61245,1.61265,218000000.0
2009-04-23 13:13:00,1.61285,1.6134,1.61285,1.6134,163600000.0
2009-04-23 13:14:00,1.6134,1.61345,1.61325,1.6133,99200000.0
2009-04-23 13:15:00,1.6134,1.6137,1.6133,1.6133,123200000.0
2009-04-23 13:16:00,1.6133,1.61365,1.6133,1.61345,115600000.0
2009-04-23 13:17:00,1.6133,1.61355,1.6132,1.61355,94600000.0
2009-04-23 13:18:00,1.61355,1.6137,1.6134,1.6134,120400000.0
2009-04-23 13:19:00,1.61345,1.6135,1.6132,1.6132,167800000.0
2009-04-23 13:20:00,1.6132,1.6132,1.61305,1.61315,86800000.0
2009-04-23 13:21:00,1.61315,1.61375,1.61315,1.61355,112200000.0
2009-04-23 13:22:00,1.6134,1.6135,1.6131,1.6134,218400000.0
2009-04-23 13:23:00,1.61355,1.61425,1.6134,1.6138,292000000.0
2009-04-23 13:24:00,1.6138,1.61425,1.61285,1.6129,256400000.0
2009-04-23 13:25:00,1.61295,1.6132,1.61275,1.6128,170800000.0
2009-04-23 13:26:00,1.61275,1.61315,1.6125,1.61275,244600000.0
2009-04-23 13:27:00,1.6128,1.61295,1.6122,1.61255,197000000.0
2009-04-23 13:28:00,1.61265,1.6131,1.61255,1.61275,243400000.0
2009-04-23 13:29:00,1.61265,1.613,1.6122,1.61275,205000000.0
2009-04-23 13:30:00,1.61265,1.6136,1.61245,1.6131,245400000.0
2009-04-23 13:31:00,1.6131,1.61335,1.6125,1.61295,139400000.0
2009-04-23 13:32:00,1.61295,1.61325,1.61295,1.6132,75000000.0
2009-04-23 13:33:00,1.6132,1.61365,1.6128,1.61295,249800000.0
2009-04-23 13:34:00,1.61285,1.61325,1.61285,1.61285,105200000.0
2009-04-23 13:35:00,1.61285,1.613,1.6126,1.6127,212400000.0
2009-04-23 13:36:00,1.6127,1.61305,1.61245,1.6129,215600000.0
2009-04-23 13:37:00,1.61295,1.61305,1.6127,1.6128,179800000.0
2009-04-23 13:38:00,1.6128,1.61315,1.61275,1.61275,120800000.0
2009-04-23 13:39:00,1.61275,1.6129,1.6126,1.6127,48600000.0
2009-04-23 13:40:00,1.6127,1.613,1.61245,1.6126,124400000.0
2009-04-23 13:41:00,1.61265,1.6127,1.61255,1.6126,108800000.0
2009-04-23 13:42:00,1.6126,1.61275,1.61245,1.61275,141000000.0
2009-04-23 13:43:00,1.6128,1.6129,1.6124,1.6124,66800000.0
2009-04-23 13:44:00,1.61255,1.61285,1.6123,1.6126,211200000.0
2009-04-23 13:45:00,1.61255,1.6135,1.6123,1.61315,201000000.0
2009-04-23 13:46:00,1.6132,1.6132,1.61295,1.61295,144400000.0
2009-04-23 13:47:00,1.6129,1.6136,1.6129,1.6135,139000000.0
2009-04-23 13:48:00,1.61345,1.6137,1.6134,1.6136,129400000.0
2009-04-23 13:49:00,1.61365,1.61385,1.6132,1.61325,161200000.0
2009-04-23 13:50:00,1.6132,1.61365,1.6131,1.6136,256600000.0
2009-04-23 13:51:00,1.61365,1.61385,1.613,1.61305,148600000.0
2009-04-23 13:52:00,1.613,1.61335,1.6127,1.6127,173400000.0
2009-04-23 13:53:00,1.6127,1.6132,1.6125,1.61315,258800000.0
2009-04-23 13:54:00,1.6129,1.6133,1.6124,1.6124,173400000.0
2009-04-23 13:55:00,1.6124,1.61265,1.6121,1.61245,203600000.0
2009-04-23 13:56:00,1.61245,1.6129,1.612,1.6122,202800000.0
2009-04-23 13:57:00,1.6122,1.61245,1.61185,1.61215,152000000.0
2009-04-23 13:58:00,1.61215,1.6127,1.612,1.6124,134400000.0
2009-04-23 13:59:00,1.6124,1.6125,1.61195,1.61245,130200000.0
2009-04-23 14:00:00,1.61255,1.6126,1.61175,1.61205,168200000.0
2009-04-23 14:01:00,1.6119,1.6121,1.61125,1.61125,153600000.0
2009-04-23 14:02:00,1.6113,1.6117,1.61125,1.6117,98600000.0
2009-04-23 14:03:00,1.61175,1.6118,1.61125,1.61125,62200000.0
2009-04-23 14:04:00,1.61125,1.612,1.61105,1.61105,202400000.0
2009-04-23 14:05:00,1.61105,1.6113,1.61105,1.6112,97800000.0
2009-04-23 14:06:00,1.6112,1.6113,1.6103,1.6105,164200000.0
2009-04-23 14:07:00,1.6105,1.6106,1.61035,1.61055,77800000.0
2009-04-23 14:08:00,1.6105,1.6111,1.6105,1.611,182600000.0
2009-04-23 14:09:00,1.61095,1.611,1.6104,1.6107,144000000.0
2009-04-23 14:10:00,1.6107,1.61075,1.6104,1.61045,80000000.0
2009-04-23 14:11:00,1.61045,1.61065,1.6103,1.61065,134800000.0
2009-04-23 14:12:00,1.61065,1.6108,1.61,1.61015,187000000.0
2009-04-23 14:13:00,1.61025,1.6106,1.61015,1.61015,206000000.0
2009-04-23 14:14:00,1.61025,1.6106,1.61015,1.61035,156400000.0
2009-04-23 14:15:00,1.6104,1.61105,1.6101,1.6108,224200000.0
2009-04-23 14:16:00,1.61095,1.61095,1.61075,1.61075,52400000.0
2009-04-23 14:17:00,1.61085,1.61095,1.6104,1.6104,122400000.0
2009-04-23 14:18:00,1.6104,1.6105,1.61025,1.61035,188200000.0
2009-04-23 14:19:00,1.61045,1.61105,1.61035,1.61085,117200000.0
2009-04-23 14:20:00,1.6108,1.61095,1.60995,1.6109,223200000.0
2009-04-23 14:21:00,1.6109,1.61095,1.61055,1.6106,150800000.0
2009-04-23 14:22:00,1.61055,1.61105,1.61045,1.61065,163000000.0
2009-04-23 14:23:00,1.6108,1.6119,1.6108,1.61165,186800000.0
2009-04-23 14:24:00,1.61165,1.61175,1.6109,1.611,166000000.0
2009-04-23 14:25:00,1.6109,1.6113,1.61085,1.6113,120400000.0
2009-04-23 14:26:00,1.61125,1.6113,1.6106,1.611,149400000.0
2009-04-23 14:27:00,1.611,1.61145,1.60995,1.6102,187400000.0
2009-04-23 14:28:00,1.61015,1.61025,1.60935,1.6095,234800000.0
2009-04-23 14:29:00,1.60945,1.6095,1.6089,1.60905,230800000.0
2009-04-23 14:30:00,1.608,1.6091,1.60705,1.60885,339800000.0
2009-04-23 14:31:00,1.6089,1.61,1.6086,1.6097,396000000.0
2009-04-23 14:32:00,1.6097,1.6107,1.60945,1.6096,334000000.0
2009-04-23 14:33:00,1.6095,1.60995,1.6086,1.60935,318000000.0
2009-04-23 14:34:00,1.6094,1.6101,1.6089,1.61,231800000.0
2009-04-23 14:35:00,1.60995,1.6109,1.6098,1.6107,270200000.0
2009-04-23 14:36:00,1.61085,1.61325,1.6107,1.612,297000000.0
2009-04-23 14:37:00,1.612,1.6126,1.61165,1.6118,304000000.0
2009-04-23 14:38:00,1.61155,1.6118,1.6108,1.61155,278200000.0
2009-04-23 14:39:00,1.61155,1.61155,1.61095,1.611,119400000.0
2009-04-23 14:40:00,1.61095,1.611,1.6106,1.6106,243400000.0
2009-04-23 14:41:00,1.6106,1.61095,1.61045,1.61045,318600000.0
2009-04-23 14:42:00,1.6104,1.6111,1.6104,1.61095,339800000.0
2009-04-23 14:43:00,1.61085,1.6111,1.6094,1.60945,283200000.0
2009-04-23 14:44:00,1.60955,1.6101,1.6092,1.61,229000000.0
2009-04-23 14:45:00,1.60995,1.6101,1.60955,1.61005,241600000.0
2009-04-23 14:46:00,1.61,1.6102,1.6096,1.6102,187000000.0
2009-04-23 14:47:00,1.61015,1.61015,1.60945,1.6098,283800000.0
2009-04-23 14:48:00,1.6098,1.6102,1.60955,1.60985,249600000.0
2009-04-23 14:49:00,1.6098,1.6105,1.6098,1.6105,156200000.0
2009-04-23 14:50:00,1.61025,1.61055,1.6095,1.6098,234600000.0
2009-04-23 14:51:00,1.60985,1.61015,1.60965,1.60995,196200000.0
2009-04-23 14:52:00,1.6099,1.6104,1.60985,1.6103,192400000.0
2009-04-23 14:53:00,1.6103,1.6104,1.60975,1.6104,264000000.0
2009-04-23 14:54:00,1.6104,1.61055,1.60975,1.6099,185000000.0
2009-04-23 14:55:00,1.6099,1.61025,1.60965,1.61025,255800000.0
2009-04-23 14:56:00,1.6103,1.6103,1.6095,1.6099,233600000.0
2009-04-23 14:57:00,1.60985,1.61015,1.60965,1.61015,89200000.0
2009-04-23 14:58:00,1.6102,1.6104,1.60935,1.61015,271200000.0
2009-04-23 14:59:00,1.61025,1.61045,1.60955,1.6098,148200000.0
2009-04-23 15:00:00,1.60995,1.6101,1.6094,1.6101,146600000.0
2009-04-23 15:01:00,1.6102,1.6103,1.60985,1.61,88200000.0
2009-04-23 15:02:00,1.6099,1.6099,1.6093,1.60955,197200000.0
2009-04-23 15:03:00,1.6096,1.61035,1.6094,1.6102,184600000.0
2009-04-23 15:04:00,1.6101,1.6109,1.61005,1.6101,228400000.0
2009-04-23 15:05:00,1.61015,1.6108,1.6101,1.6105,158600000.0
2009-04-23 15:06:00,1.6105,1.61075,1.6095,1.60975,213400000.0
2009-04-23 15:07:00,1.6097,1.61015,1.60945,1.6098,173200000.0
2009-04-23 15:08:00,1.60985,1.60985,1.6095,1.60965,110400000.0
2009-04-23 15:09:00,1.6097,1.6102,1.6097,1.6102,208800000.0
2009-04-23 15:10:00,1.6102,1.61075,1.6099,1.6102,177400000.0
2009-04-23 15:11:00,1.6102,1.61115,1.6102,1.61115,227200000.0
2009-04-23 15:12:00,1.6111,1.61115,1.61005,1.61025,160400000.0
2009-04-23 15:13:00,1.6103,1.6104,1.61005,1.61015,51400000.0
2009-04-23 15:14:00,1.6102,1.6106,1.6099,1.60995,84800000.0
2009-04-23 15:15:00,1.61015,1.6106,1.6097,1.61045,200400000.0
2009-04-23 15:16:00,1.61045,1.61105,1.61045,1.61105,107400000.0
2009-04-23 15:17:00,1.61115,1.61125,1.6108,1.6109,91400000.0
2009-04-23 15:18:00,1.61085,1.6113,1.6107,1.61125,123400000.0
2009-04-23 15:19:00,1.6113,1.61165,1.60985,1.6102,284600000.0
2009-04-23 15:20:00,1.61025,1.61075,1.61025,1.6106,163800000.0
2009-04-23 15:21:00,1.61055,1.6107,1.6099,1.61,221400000.0
2009-04-23 15:22:00,1.61,1.61025,1.60985,1.60995,151800000.0
2009-04-23 15:23:00,1.60995,1.6102,1.60955,1.6102,131800000.0
2009-04-23 15:24:00,1.61015,1.6106,1.6101,1.6104,127000000.0
2009-04-23 15:25:00,1.61045,1.61075,1.61015,1.6105,192400000.0
2009-04-23 15:26:00,1.61045,1.61065,1.6102,1.61055,175400000.0
2009-04-23 15:27:00,1.61055,1.6108,1.61025,1.61065,143000000.0
2009-04-23 15:28:00,1.6108,1.6108,1.6101,1.61075,278800000.0
2009-04-23 15:29:00,1.61075,1.6112,1.61005,1.61005,209800000.0
2009-04-23 15:30:00,1.61005,1.61105,1.60995,1.6108,220800000.0
2009-04-23 15:31:00,1.6108,1.61115,1.60965,1.6098,203800000.0
2009-04-23 15:32:00,1.61005,1.6106,1.60995,1.61055,183400000.0
2009-04-23 15:33:00,1.6101,1.61035,1.60865,1.6094,302600000.0
2009-04-23 15:34:00,1.60925,1.60955,1.60905,1.6094,204000000.0
2009-04-23 15:35:00,1.6093,1.60955,1.6085,1.6091,225400000.0
2009-04-23 15:36:00,1.60915,1.60975,1.6088,1.6094,221600000.0
2009-04-23 15:37:00,1.6096,1.60975,1.6085,1.60915,233000000.0
2009-04-23 15:38:00,1.60915,1.61035,1.60895,1.60945,235200000.0
2009-04-23 15:39:00,1.6093,1.61025,1.6091,1.60915,219400000.0
2009-04-23 15:40:00,1.6092,1.60945,1.60885,1.6094,198400000.0
2009-04-23 15:41:00,1.60945,1.6095,1.6085,1.60895,242400000.0
2009-04-23 15:42:00,1.609,1.60995,1.60885,1.60885,266600000.0
2009-04-23 15:43:00,1.6089,1.6092,1.6085,1.6091,206200000.0
2009-04-23 15:44:00,1.60915,1.6093,1.6078,1.6089,276200000.0
2009-04-23 15:45:00,1.6089,1.60955,1.60855,1.60885,263400000.0
2009-04-23 15:46:00,1.60885,1.6093,1.60865,1.609,191400000.0
2009-04-23 15:47:00,1.60905,1.60985,1.6088,1.60985,193000000.0
2009-04-23 15:48:00,1.60985,1.6101,1.60975,1.60985,142200000.0
2009-04-23 15:49:00,1.60995,1.61,1.60815,1.60825,234800000.0
2009-04-23 15:50:00,1.6083,1.60835,1.60775,1.608,209200000.0
2009-04-23 15:51:00,1.6081,1.60835,1.6071,1.60805,259000000.0
2009-04-23 15:52:00,1.60815,1.60875,1.60805,1.60865,184200000.0
2009-04-23 15:53:00,1.60865,1.609,1.60785,1.60885,143200000.0
2009-04-23 15:54:00,1.6088,1.6098,1.60755,1.60915,245400000.0
2009-04-23 15:55:00,1.6092,1.61,1.6091,1.6095,226800000.0
2009-04-23 15:56:00,1.60955,1.60975,1.6091,1.60975,289800000.0
2009-04-23 15:57:00,1.60975,1.6101,1.6093,1.60955,232400000.0
2009-04-23 15:58:00,1.6095,1.6096,1.60875,1.60875,196600000.0
2009-04-23 15:59:00,1.60865,1.6087,1.6079,1.6082,206800000.0
2009-04-23 16:00:00,1.60815,1.61015,1.608,1.61015,268800000.0
2009-04-23 16:01:00,1.60995,1.6102,1.6093,1.61005,221200000.0
2009-04-23 16:02:00,1.61005,1.61065,1.6099,1.60995,164800000.0
2009-04-23 16:03:00,1.60985,1.61055,1.60915,1.60925,216400000.0
2009-04-23 16:04:00,1.60935,1.61065,1.60935,1.61035,264200000.0
2009-04-23 16:05:00,1.6104,1.61055,1.61,1.61015,211600000.0
2009-04-23 16:06:00,1.6103,1.61145,1.6103,1.61115,202600000.0
2009-04-23 16:07:00,1.61155,1.6119,1.6109,1.61145,230200000.0
2009-04-23 16:08:00,1.6116,1.6118,1.61075,1.61125,278600000.0
2009-04-23 16:09:00,1.61115,1.6117,1.611,1.61155,265600000.0
2009-04-23 16:10:00,1.61155,1.61165,1.6107,1.61095,183800000.0
2009-04-23 16:11:00,1.6108,1.61115,1.61055,1.6107,194000000.0
2009-04-23 16:12:00,1.6107,1.61095,1.60995,1.60995,195800000.0
2009-04-23 16:13:00,1.61015,1.6108,1.61005,1.6107,185800000.0
2009-04-23 16:14:00,1.6108,1.611,1.61025,1.61085,181600000.0
2009-04-23 16:15:00,1.6109,1.6118,1.61065,1.6115,213800000.0
2009-04-23 16:16:00,1.6117,1.61225,1.6116,1.612,195800000.0
2009-04-23 16:17:00,1.612,1.612,1.6114,1.6115,117000000.0
2009-04-23 16:18:00,1.61145,1.61185,1.61115,1.61145,210000000.0
2009-04-23 16:19:00,1.61185,1.61255,1.61175,1.6125,198600000.0
2009-04-23 16:20:00,1.61245,1.61275,1.61165,1.6118,256800000.0
2009-04-23 16:21:00,1.6119,1.6123,1.61175,1.6121,133800000.0
2009-04-23 16:22:00,1.6121,1.61245,1.6113,1.61195,225400000.0
2009-04-23 16:23:00,1.612,1.61255,1.61015,1.61035,215600000.0
2009-04-23 16:24:00,1.61045,1.6112,1.61015,1.6109,195600000.0
2009-04-23 16:25:00,1.61105,1.6114,1.6106,1.6111,164600000.0
2009-04-23 16:26:00,1.61085,1.6111,1.6102,1.6105,266600000.0
2009-04-23 16:27:00,1.6106,1.6116,1.61045,1.6113,189200000.0
2009-04-23 16:28:00,1.61095,1.6114,1.61035,1.61065,227000000.0
2009-04-23 16:29:00,1.6106,1.6112,1.61045,1.61075,160600000.0
2009-04-23 16:30:00,1.6108,1.61115,1.6024,1.60495,420400000.0
2009-04-23 16:31:00,1.6046,1.6056,1.6039,1.6052,459800000.0
2009-04-23 16:32:00,1.6052,1.60535,1.60035,1.6019,414400000.0
2009-04-23 16:33:00,1.60195,1.6026,1.59755,1.5982,345300000.0
2009-04-23 16:34:00,1.59815,1.5996,1.5974,1.5994,409600000.0
2009-04-23 16:35:00,1.5995,1.6003,1.5982,1.59825,361200000.0
2009-04-23 16:36:00,1.59825,1.5992,1.5959,1.5959,397400000.0
2009-04-23 16:37:00,1.596,1.5978,1.59555,1.59715,498400000.0
2009-04-23 16:38:00,1.5973,1.59805,1.5973,1.59765,299800000.0
2009-04-23 16:39:00,1.59765,1.59815,1.5961,1.59815,359200000.0
2009-04-23 16:40:00,1.5982,1.59865,1.59705,1.5973,346000000.0
2009-04-23 16:41:00,1.5973,1.59895,1.5968,1.59895,295600000.0
2009-04-23 16:42:00,1.59905,1.5992,1.59785,1.5992,245600000.0
2009-04-23 16:43:00,1.59915,1.59965,1.5989,1.599,185000000.0
2009-04-23 16:44:00,1.59905,1.59995,1.5989,1.59985,245800000.0
2009-04-23 16:45:00,1.5998,1.5998,1.599,1.5994,223400000.0
2009-04-23 16:46:00,1.59945,1.59965,1.59885,1.59935,313400000.0
2009-04-23 16:47:00,1.5992,1.5995,1.59885,1.59895,239800000.0
2009-04-23 16:48:00,1.59895,1.60005,1.5988,1.59975,287800000.0
2009-04-23 16:49:00,1.5999,1.6002,1.5997,1.5999,172400000.0
2009-04-23 16:50:00,1.59985,1.6003,1.5996,1.6002,229800000.0
2009-04-23 16:51:00,1.60025,1.60035,1.59995,1.6002,208800000.0
2009-04-23 16:52:00,1.6001,1.60045,1.5993,1.59965,311400000.0
2009-04-23 16:53:00,1.59965,1.60005,1.59865,1.5998,328400000.0
2009-04-23 16:54:00,1.59995,1.6004,1.59975,1.6002,289600000.0
2009-04-23 16:55:00,1.60015,1.6004,1.59985,1.6002,206200000.0
2009-04-23 16:56:00,1.6001,1.60085,1.5996,1.59985,321400000.0
2009-04-23 16:57:00,1.59985,1.60095,1.5996,1.60035,215200000.0
2009-04-23 16:58:00,1.60035,1.6015,1.5999,1.6014,318800000.0
2009-04-23 16:59:00,1.6014,1.6014,1.60025,1.6012,328200000.0
2009-04-23 17:00:00,1.601,1.60155,1.59835,1.60075,342600000.0
2009-04-23 17:01:00,1.6009,1.60195,1.60085,1.60145,305000000.0
2009-04-23 17:02:00,1.60145,1.602,1.6009,1.601,280400000.0
2009-04-23 17:03:00,1.601,1.6022,1.601,1.60195,216600000.0
2009-04-23 17:04:00,1.6018,1.6019,1.60115,1.6017,314800000.0
2009-04-23 17:05:00,1.6017,1.6019,1.6011,1.6012,283200000.0
2009-04-23 17:06:00,1.6012,1.60155,1.60065,1.6009,244200000.0
2009-04-23 17:07:00,1.60095,1.6017,1.6008,1.60155,252200000.0
2009-04-23 17:08:00,1.6015,1.60195,1.6014,1.60165,118400000.0
2009-04-23 17:09:00,1.6017,1.60215,1.60155,1.60215,155000000.0
2009-04-23 17:10:00,1.602,1.6031,1.6015,1.60175,259800000.0
2009-04-23 17:11:00,1.60175,1.60195,1.60135,1.6018,181800000.0
2009-04-23 17:12:00,1.6018,1.6021,1.60155,1.60195,175000000.0
2009-04-23 17:13:00,1.60195,1.60265,1.6015,1.60215,230000000.0
2009-04-23 17:14:00,1.60215,1.6027,1.60185,1.60245,326000000.0
2009-04-23 17:15:00,1.6026,1.60285,1.6018,1.60195,243800000.0
2009-04-23 17:16:00,1.60195,1.6033,1.60165,1.60255,240400000.0
2009-04-23 17:17:00,1.6025,1.6031,1.6025,1.60285,210800000.0
2009-04-23 17:18:00,1.6029,1.60295,1.602,1.6021,251800000.0
2009-04-23 17:19:00,1.6022,1.6028,1.6022,1.60225,153200000.0
2009-04-23 17:20:00,1.6023,1.6023,1.6015,1.6019,174400000.0
2009-04-23 17:21:00,1.60205,1.6024,1.6017,1.6018,203600000.0
2009-04-23 17:22:00,1.60195,1.602,1.601,1.60135,197600000.0
2009-04-23 17:23:00,1.60135,1.6014,1.6008,1.6014,199600000.0
2009-04-23 17:24:00,1.6014,1.6015,1.60075,1.6009,233000000.0
2009-04-23 17:25:00,1.60095,1.60095,1.59945,1.59985,213000000.0
2009-04-23 17:26:00,1.59965,1.6002,1.59945,1.6001,200000000.0
2009-04-23 17:27:00,1.60015,1.60105,1.6,1.60055,263000000.0
2009-04-23 17:28:00,1.6005,1.60095,1.6002,1.60095,185800000.0
2009-04-23 17:29:00,1.6009,1.60115,1.6002,1.60085,264800000.0
2009-04-23 17:30:00,1.60115,1.6018,1.60045,1.6017,149400000.0
2009-04-23 17:31:00,1.6017,1.60345,1.6015,1.6029,256400000.0
2009-04-23 17:32:00,1.6029,1.6031,1.60215,1.60215,140400000.0
2009-04-23 17:33:00,1.60215,1.6028,1.60205,1.60235,190200000.0
2009-04-23 17:34:00,1.60235,1.60355,1.60235,1.6028,378800000.0
2009-04-23 17:35:00,1.60295,1.6036,1.6025,1.60325,317400000.0
2009-04-23 17:36:00,1.60325,1.6036,1.60285,1.60305,309400000.0
2009-04-23 17:37:00,1.603,1.60405,1.60295,1.604,193000000.0
2009-04-23 17:38:00,1.604,1.60445,1.60385,1.604,226200000.0
2009-04-23 17:39:00,1.60405,1.6051,1.60405,1.60495,275600000.0
2009-04-23 17:40:00,1.60495,1.60595,1.60485,1.60555,197000000.0
2009-04-23 17:41:00,1.60555,1.60555,1.60515,1.6054,188800000.0
2009-04-23 17:42:00,1.6054,1.60545,1.60495,1.605,245000000.0
2009-04-23 17:43:00,1.60495,1.60515,1.60395,1.60405,172200000.0
2009-04-23 17:44:00,1.60395,1.6046,1.60365,1.60425,195800000.0
2009-04-23 17:45:00,1.60425,1.60425,1.6037,1.6039,207800000.0
2009-04-23 17:46:00,1.6038,1.6038,1.60265,1.60275,174600000.0
2009-04-23 17:47:00,1.60285,1.60315,1.6026,1.60275,155000000.0
2009-04-23 17:48:00,1.60275,1.60305,1.60225,1.60305,198800000.0
2009-04-23 17:49:00,1.603,1.603,1.60255,1.6027,109800000.0
2009-04-23 17:50:00,1.6031,1.60355,1.60285,1.60355,163600000.0
2009-04-23 17:51:00,1.6035,1.60385,1.60325,1.60325,107600000.0
2009-04-23 17:52:00,1.6033,1.60375,1.6032,1.60355,176800000.0
2009-04-23 17:53:00,1.60355,1.6039,1.60345,1.60385,126200000.0
2009-04-23 17:54:00,1.6039,1.60405,1.60325,1.60335,176200000.0
2009-04-23 17:55:00,1.6035,1.60355,1.60285,1.60285,234400000.0
2009-04-23 17:56:00,1.6029,1.6029,1.60225,1.6027,171400000.0
2009-04-23 17:57:00,1.6027,1.6039,1.60265,1.6037,227400000.0
2009-04-23 17:58:00,1.6037,1.604,1.6034,1.60355,249800000.0
2009-04-23 17:59:00,1.6036,1.60375,1.60345,1.6035,261400000.0
2009-04-23 18:00:00,1.60345,1.60365,1.60265,1.6028,265400000.0
2009-04-23 18:01:00,1.60285,1.60315,1.60275,1.6029,153600000.0
2009-04-23 18:02:00,1.60295,1.60295,1.60265,1.6029,196200000.0
2009-04-23 18:03:00,1.60275,1.60335,1.6026,1.60305,229400000.0
2009-04-23 18:04:00,1.60305,1.6034,1.603,1.6032,120000000.0
2009-04-23 18:05:00,1.6032,1.60355,1.6028,1.6035,180000000.0
2009-04-23 18:06:00,1.60355,1.60385,1.6033,1.60355,153600000.0
2009-04-23 18:07:00,1.60355,1.6041,1.6032,1.60395,188800000.0
2009-04-23 18:08:00,1.6041,1.6049,1.60395,1.60475,368000000.0
2009-04-23 18:09:00,1.60475,1.60515,1.6046,1.605,258200000.0
2009-04-23 18:10:00,1.605,1.605,1.6038,1.6042,141800000.0
2009-04-23 18:11:00,1.6038,1.60385,1.60355,1.6036,168400000.0
2009-04-23 18:12:00,1.60365,1.60365,1.6028,1.6033,181400000.0
2009-04-23 18:13:00,1.60325,1.6037,1.60325,1.6037,99600000.0
2009-04-23 18:14:00,1.6037,1.60425,1.6037,1.6042,176800000.0
2009-04-23 18:15:00,1.6041,1.60435,1.60405,1.6041,158200000.0
2009-04-23 18:16:00,1.6041,1.6043,1.60375,1.60405,164000000.0
2009-04-23 18:17:00,1.60405,1.60445,1.60375,1.6039,193800000.0
2009-04-23 18:18:00,1.60385,1.6044,1.6035,1.6044,187800000.0
2009-04-23 18:19:00,1.6044,1.6044,1.60425,1.6043,83800000.0
2009-04-23 18:20:00,1.6043,1.60435,1.60375,1.60405,87200000.0
2009-04-23 18:21:00,1.60405,1.60455,1.6038,1.60445,200200000.0
2009-04-23 18:22:00,1.6045,1.60485,1.6036,1.6044,271000000.0
2009-04-23 18:23:00,1.6044,1.6046,1.6041,1.6041,55000000.0
2009-04-23 18:24:00,1.6041,1.60425,1.60405,1.60405,67800000.0
2009-04-23 18:25:00,1.6041,1.6053,1.6038,1.6053,151600000.0
2009-04-23 18:26:00,1.6053,1.60545,1.60475,1.60475,127200000.0
2009-04-23 18:27:00,1.6048,1.6048,1.6046,1.60465,60200000.0
2009-04-23 18:28:00,1.60485,1.605,1.6042,1.6043,117800000.0
2009-04-23 18:29:00,1.60435,1.6047,1.60405,1.60445,136400000.0
2009-04-23 18:30:00,1.60435,1.60455,1.6043,1.6044,85200000.0
2009-04-23 18:31:00,1.6044,1.60455,1.6043,1.60445,135800000.0
2009-04-23 18:32:00,1.6044,1.60475,1.6044,1.6045,84600000.0
2009-04-23 18:33:00,1.60455,1.60465,1.604,1.6042,117600000.0
2009-04-23 18:34:00,1.6042,1.60445,1.6042,1.60425,82400000.0
2009-04-23 18:35:00,1.6041,1.6041,1.60365,1.60375,68800000.0
2009-04-23 18:36:00,1.6037,1.60385,1.60355,1.60365,56000000.0
2009-04-23 18:37:00,1.60375,1.6042,1.6035,1.60395,111600000.0
2009-04-23 18:38:00,1.604,1.6043,1.604,1.60425,49400000.0
2009-04-23 18:39:00,1.60415,1.60415,1.60385,1.60405,45000000.0
2009-04-23 18:40:00,1.604,1.6045,1.60385,1.60425,87600000.0
2009-04-23 18:41:00,1.6042,1.60425,1.6035,1.6035,107000000.0
2009-04-23 18:42:00,1.60355,1.60375,1.60345,1.60345,93600000.0
2009-04-23 18:43:00,1.6033,1.60415,1.6033,1.60415,153200000.0
2009-04-23 18:44:00,1.60405,1.60405,1.6039,1.6039,46800000.0
2009-04-23 18:45:00,1.60395,1.60425,1.60355,1.6042,238200000.0
2009-04-23 18:46:00,1.6042,1.6046,1.60415,1.6043,99600000.0
2009-04-23 18:47:00,1.60435,1.60455,1.6043,1.60435,127200000.0
2009-04-23 18:48:00,1.60425,1.6048,1.60425,1.60465,118400000.0
2009-04-23 18:49:00,1.60455,1.60515,1.60455,1.60485,136800000.0
2009-04-23 18:50:00,1.60485,1.6059,1.6047,1.60565,243000000.0
2009-04-23 18:51:00,1.6056,1.6056,1.6049,1.60495,171400000.0
2009-04-23 18:52:00,1.60495,1.6055,1.6046,1.6053,212000000.0
2009-04-23 18:53:00,1.60525,1.60555,1.60505,1.6055,169800000.0
2009-04-23 18:54:00,1.6055,1.6055,1.60525,1.6053,134200000.0
2009-04-23 18:55:00,1.60525,1.60525,1.6048,1.6048,63200000.0
2009-04-23 18:56:00,1.60475,1.605,1.60475,1.605,87000000.0
2009-04-23 18:57:00,1.605,1.6051,1.6048,1.6048,114200000.0
2009-04-23 18:58:00,1.60485,1.60485,1.6041,1.60445,208800000.0
2009-04-23 18:59:00,1.60435,1.60525,1.6042,1.60525,78800000.0
2009-04-23 19:00:00,1.60535,1.6055,1.6048,1.6048,184000000.0
2009-04-23 19:01:00,1.6049,1.6054,1.6048,1.6051,146600000.0
2009-04-23 19:02:00,1.605,1.605,1.60425,1.60465,82600000.0
2009-04-23 19:03:00,1.6047,1.60475,1.60425,1.60425,97000000.0
2009-04-23 19:04:00,1.60425,1.6045,1.60395,1.6045,109600000.0
2009-04-23 19:05:00,1.60455,1.6049,1.6045,1.6047,78800000.0
2009-04-23 19:06:00,1.6047,1.6047,1.60425,1.60435,76200000.0
2009-04-23 19:07:00,1.6044,1.6045,1.6041,1.6041,52200000.0
2009-04-23 19:08:00,1.60415,1.60455,1.6041,1.6043,177800000.0
2009-04-23 19:09:00,1.60435,1.60445,1.60415,1.60435,132400000.0
2009-04-23 19:10:00,1.6044,1.60495,1.60435,1.60495,81400000.0
2009-04-23 19:11:00,1.60495,1.6053,1.6048,1.6053,171800000.0
2009-04-23 19:12:00,1.6053,1.6058,1.60515,1.6054,155400000.0
2009-04-23 19:13:00,1.60535,1.60555,1.6049,1.605,67800000.0
2009-04-23 19:14:00,1.60495,1.6055,1.60485,1.60485,66800000.0
2009-04-23 19:15:00,1.60485,1.60505,1.60485,1.6049,25200000.0
2009-04-23 19:16:00,1.605,1.605,1.6046,1.6047,27000000.0
2009-04-23 19:17:00,1.6047,1.60495,1.60425,1.60425,125400000.0
2009-04-23 19:18:00,1.6044,1.6048,1.6044,1.6047,143200000.0
2009-04-23 19:19:00,1.60465,1.60505,1.60465,1.6049,91400000.0
2009-04-23 19:20:00,1.6048,1.6049,1.60455,1.6048,134600000.0
2009-04-23 19:21:00,1.60465,1.605,1.6044,1.6049,86600000.0
2009-04-23 19:22:00,1.6049,1.6051,1.6044,1.6044,87600000.0
2009-04-23 19:23:00,1.60425,1.60425,1.6039,1.6042,134600000.0
2009-04-23 19:24:00,1.6043,1.6046,1.60395,1.6041,176600000.0
2009-04-23 19:25:00,1.60425,1.60425,1.60385,1.60405,202800000.0
2009-04-23 19:26:00,1.6041,1.6044,1.6037,1.6037,223600000.0
2009-04-23 19:27:00,1.6037,1.6047,1.6037,1.60435,170800000.0
2009-04-23 19:28:00,1.6041,1.6047,1.60405,1.6044,235600000.0
2009-04-23 19:29:00,1.60455,1.6047,1.60435,1.60435,302600000.0
2009-04-23 19:30:00,1.60435,1.60455,1.60415,1.60435,203000000.0
2009-04-23 19:31:00,1.60435,1.6056,1.6043,1.60555,331200000.0
2009-04-23 19:32:00,1.6056,1.60585,1.60485,1.60575,281200000.0
2009-04-23 19:33:00,1.6055,1.6061,1.6054,1.606,312400000.0
2009-04-23 19:34:00,1.606,1.6061,1.60485,1.60575,299800000.0
2009-04-23 19:35:00,1.6057,1.60595,1.60535,1.60595,178800000.0
2009-04-23 19:36:00,1.60595,1.60595,1.60455,1.6048,235600000.0
2009-04-23 19:37:00,1.60475,1.6054,1.6044,1.6051,200400000.0
2009-04-23 19:38:00,1.60495,1.6051,1.60475,1.6049,236200000.0
2009-04-23 19:39:00,1.605,1.60535,1.6046,1.605,295800000.0
2009-04-23 19:40:00,1.60495,1.6061,1.60495,1.6061,249400000.0
2009-04-23 19:41:00,1.6061,1.6061,1.605,1.605,281800000.0
2009-04-23 19:42:00,1.60515,1.6061,1.60515,1.60585,312600000.0
2009-04-23 19:43:00,1.606,1.606,1.60435,1.60455,384200000.0
2009-04-23 19:44:00,1.6046,1.6053,1.6043,1.605,249800000.0
2009-04-23 19:45:00,1.605,1.6058,1.605,1.6056,227600000.0
2009-04-23 19:46:00,1.6056,1.60585,1.6052,1.60565,335800000.0
2009-04-23 19:47:00,1.60565,1.6058,1.6054,1.6054,118200000.0
2009-04-23 19:48:00,1.6055,1.60565,1.60535,1.60545,93800000.0
2009-04-23 19:49:00,1.6055,1.6056,1.60425,1.60465,155800000.0
2009-04-23 19:50:00,1.60465,1.60465,1.6044,1.6046,163200000.0
2009-04-23 19:51:00,1.6046,1.6049,1.6044,1.6044,246800000.0
2009-04-23 19:52:00,1.60455,1.6046,1.6044,1.6044,101000000.0
2009-04-23 19:53:00,1.6044,1.60485,1.60425,1.60485,185200000.0
2009-04-23 19:54:00,1.60485,1.60515,1.60465,1.60495,103000000.0
2009-04-23 19:55:00,1.60495,1.60515,1.60455,1.60465,174400000.0
2009-04-23 19:56:00,1.60475,1.60475,1.6045,1.60475,81000000.0
2009-04-23 19:57:00,1.6048,1.60495,1.60445,1.60455,178800000.0
2009-04-23 19:58:00,1.60455,1.6048,1.60455,1.6046,154600000.0
2009-04-23 19:59:00,1.60465,1.60495,1.604,1.60415,236400000.0
2009-04-23 20:00:00,1.60415,1.60475,1.60395,1.60465,162200000.0
2009-04-23 20:01:00,1.6047,1.6051,1.60425,1.60445,253800000.0
2009-04-23 20:02:00,1.6045,1.6045,1.60365,1.60395,381400000.0
2009-04-23 20:03:00,1.6039,1.6041,1.60365,1.60375,147000000.0
2009-04-23 20:04:00,1.60375,1.60415,1.6035,1.6039,154000000.0
2009-04-23 20:05:00,1.6039,1.60445,1.6039,1.6041,176200000.0
2009-04-23 20:06:00,1.6041,1.60415,1.6036,1.6039,206400000.0
2009-04-23 20:07:00,1.60385,1.6043,1.60385,1.6042,120600000.0
2009-04-23 20:08:00,1.60415,1.6043,1.60405,1.6042,65400000.0
2009-04-23 20:09:00,1.6043,1.60525,1.6042,1.60525,144000000.0
2009-04-23 20:10:00,1.60525,1.60525,1.60485,1.60495,114200000.0
2009-04-23 20:11:00,1.605,1.60515,1.6048,1.6049,87800000.0
2009-04-23 20:12:00,1.6049,1.60505,1.6043,1.60475,201200000.0
2009-04-23 20:13:00,1.6047,1.60505,1.6037,1.6044,121600000.0
2009-04-23 20:14:00,1.60435,1.60465,1.60345,1.60345,140600000.0
2009-04-23 20:15:00,1.60345,1.6042,1.60345,1.60415,62600000.0
2009-04-23 20:16:00,1.60415,1.60445,1.60385,1.6042,75000000.0
2009-04-23 20:17:00,1.6041,1.60425,1.6037,1.6038,86600000.0
2009-04-23 20:18:00,1.6038,1.60395,1.6036,1.6038,89600000.0
2009-04-23 20:19:00,1.60395,1.60395,1.60345,1.6036,81800000.0
2009-04-23 20:20:00,1.6036,1.6036,1.60325,1.6034,145200000.0
2009-04-23 20:21:00,1.60345,1.60345,1.60295,1.60305,198000000.0
2009-04-23 20:22:00,1.60295,1.6031,1.6028,1.60285,73800000.0
2009-04-23 20:23:00,1.60285,1.60345,1.60285,1.60345,100600000.0
2009-04-23 20:24:00,1.6034,1.60425,1.6032,1.6038,191800000.0
2009-04-23 20:25:00,1.6038,1.60415,1.6035,1.60355,224000000.0
2009-04-23 20:26:00,1.6036,1.6036,1.6032,1.60355,160200000.0
2009-04-23 20:27:00,1.60355,1.6037,1.6035,1.6037,87800000.0
2009-04-23 20:28:00,1.60385,1.60385,1.60355,1.60355,71400000.0
2009-04-23 20:29:00,1.60355,1.60355,1.60245,1.603,158600000.0
2009-04-23 20:30:00,1.603,1.6032,1.60275,1.60285,146000000.0
2009-04-23 20:31:00,1.603,1.60405,1.603,1.60405,201600000.0
2009-04-23 20:32:00,1.60395,1.60395,1.6036,1.6037,210000000.0
2009-04-23 20:33:00,1.6037,1.6042,1.6035,1.60355,121800000.0
2009-04-23 20:34:00,1.60365,1.6037,1.60335,1.60355,105400000.0
2009-04-23 20:35:00,1.6036,1.60385,1.60325,1.60375,108600000.0
2009-04-23 20:36:00,1.604,1.604,1.60355,1.6037,64800000.0
2009-04-23 20:37:00,1.6038,1.604,1.60375,1.60395,84600000.0
2009-04-23 20:38:00,1.604,1.60425,1.6034,1.60365,143800000.0
2009-04-23 20:39:00,1.60355,1.6037,1.60335,1.6034,109400000.0
2009-04-23 20:40:00,1.6035,1.6038,1.60325,1.60375,167200000.0
2009-04-23 20:41:00,1.6038,1.6038,1.60315,1.6032,197800000.0
2009-04-23 20:42:00,1.6032,1.6037,1.60305,1.6034,125600000.0
2009-04-23 20:43:00,1.6033,1.60335,1.6027,1.60285,128400000.0
2009-04-23 20:44:00,1.60285,1.6031,1.60245,1.60265,182400000.0
2009-04-23 20:45:00,1.6028,1.60375,1.6028,1.60365,377000000.0
2009-04-23 20:46:00,1.6037,1.60395,1.6034,1.60395,187000000.0
2009-04-23 20:47:00,1.604,1.6042,1.60395,1.6041,255600000.0
2009-04-23 20:48:00,1.60425,1.6044,1.60395,1.6042,182400000.0
2009-04-23 20:49:00,1.6042,1.6042,1.6036,1.60405,124200000.0
2009-04-23 20:50:00,1.6041,1.6047,1.604,1.6047,254800000.0
2009-04-23 20:51:00,1.60455,1.6053,1.6045,1.60455,248000000.0
2009-04-23 20:52:00,1.60455,1.6049,1.6044,1.60475,151000000.0
2009-04-23 20:53:00,1.6052,1.60525,1.6047,1.60485,169600000.0
2009-04-23 20:54:00,1.6049,1.60555,1.6047,1.60525,180200000.0
2009-04-23 20:55:00,1.6052,1.60555,1.60485,1.60535,234800000.0
2009-04-23 20:56:00,1.60545,1.6058,1.60525,1.60565,169400000.0
2009-04-23 20:57:00,1.60565,1.6065,1.6056,1.6063,318000000.0
2009-04-23 20:58:00,1.6063,1.6063,1.60585,1.60625,143800000.0
2009-04-23 20:59:00,1.6063,1.6066,1.60625,1.60635,207400000.0
2009-04-23 21:00:00,1.60575,1.6063,1.60535,1.60575,253600000.0
2009-04-23 21:01:00,1.60575,1.60625,1.6052,1.6062,185200000.0
2009-04-23 21:02:00,1.6065,1.6076,1.60645,1.60685,278800000.0
2009-04-23 21:03:00,1.60685,1.6073,1.60685,1.60705,203000000.0
2009-04-23 21:04:00,1.60705,1.6072,1.60655,1.607,205600000.0
2009-04-23 21:05:00,1.607,1.6074,1.60695,1.60725,150600000.0
2009-04-23 21:06:00,1.60725,1.6073,1.6066,1.6066,119000000.0
2009-04-23 21:07:00,1.6066,1.6071,1.6065,1.6069,151600000.0
2009-04-23 21:08:00,1.6069,1.6077,1.60655,1.6075,189200000.0
2009-04-23 21:09:00,1.6076,1.6082,1.6072,1.6081,124000000.0
2009-04-23 21:10:00,1.608,1.60815,1.6073,1.6077,148800000.0
2009-04-23 21:11:00,1.60765,1.6079,1.6068,1.60725,267800000.0
2009-04-23 21:12:00,1.60725,1.60785,1.60705,1.6074,132400000.0
2009-04-23 21:13:00,1.6074,1.6085,1.6073,1.60805,137800000.0
2009-04-23 21:14:00,1.6081,1.60835,1.60735,1.6075,112000000.0
2009-04-23 21:15:00,1.60755,1.60795,1.60725,1.60795,91800000.0
2009-04-23 21:16:00,1.6079,1.6082,1.60765,1.60815,78800000.0
2009-04-23 21:17:00,1.60825,1.6085,1.608,1.6085,185400000.0
2009-04-23 21:18:00,1.6085,1.6086,1.6083,1.6086,124400000.0
2009-04-23 21:19:00,1.60875,1.60875,1.6084,1.6087,59400000.0
2009-04-23 21:20:00,1.6086,1.609,1.6086,1.6086,81000000.0
2009-04-23 21:21:00,1.6087,1.6088,1.60825,1.6084,153200000.0
2009-04-23 21:22:00,1.6084,1.6087,1.60805,1.60845,125400000.0
2009-04-23 21:23:00,1.60845,1.6087,1.6084,1.60845,51400000.0
2009-04-23 21:24:00,1.60855,1.60855,1.60725,1.6075,191800000.0
2009-04-23 21:25:00,1.6076,1.6077,1.60735,1.6075,107400000.0
2009-04-23 21:26:00,1.6075,1.6081,1.6075,1.6081,85600000.0
2009-04-23 21:27:00,1.60805,1.6081,1.6075,1.608,118200000.0
2009-04-23 21:28:00,1.60785,1.60785,1.60745,1.60775,66800000.0
2009-04-23 21:29:00,1.6077,1.6077,1.60655,1.6067,156200000.0
2009-04-23 21:30:00,1.60675,1.6076,1.6067,1.60745,157600000.0
2009-04-23 21:31:00,1.6073,1.60745,1.6066,1.6068,144400000.0
2009-04-23 21:32:00,1.60685,1.6076,1.60685,1.60735,216000000.0
2009-04-23 21:33:00,1.60735,1.60735,1.60665,1.6072,148400000.0
2009-04-23 21:34:00,1.60725,1.6074,1.60675,1.607,185600000.0
2009-04-23 21:35:00,1.60695,1.60815,1.6068,1.60805,137600000.0
2009-04-23 21:36:00,1.60815,1.60845,1.60745,1.6081,183200000.0
2009-04-23 21:37:00,1.60815,1.60845,1.60815,1.60815,42800000.0
2009-04-23 21:38:00,1.6082,1.60835,1.6078,1.60805,116400000.0
2009-04-23 21:39:00,1.60805,1.60875,1.60795,1.6087,61800000.0
2009-04-23 21:40:00,1.60855,1.60915,1.6083,1.60845,84800000.0
2009-04-23 21:41:00,1.6086,1.60885,1.6079,1.60845,142400000.0
2009-04-23 21:42:00,1.6083,1.60915,1.60765,1.6078,203600000.0
2009-04-23 21:43:00,1.60775,1.6087,1.60775,1.60825,173800000.0
2009-04-23 21:44:00,1.6079,1.6081,1.6076,1.60795,188200000.0
2009-04-23 21:45:00,1.608,1.6083,1.6077,1.6078,136600000.0
2009-04-23 21:46:00,1.6079,1.6079,1.6075,1.60785,46600000.0
2009-04-23 21:47:00,1.60765,1.60765,1.6074,1.60745,45000000.0
2009-04-23 21:48:00,1.6075,1.60755,1.60735,1.6074,63600000.0
2009-04-23 21:49:00,1.6075,1.60775,1.6071,1.60735,162800000.0
2009-04-23 21:50:00,1.60745,1.6077,1.6072,1.6075,188000000.0
2009-04-23 21:51:00,1.6075,1.60825,1.6075,1.6078,120400000.0
2009-04-23 21:52:00,1.60785,1.60865,1.6076,1.6086,265800000.0
2009-04-23 21:53:00,1.60875,1.60975,1.60795,1.60815,266300000.0
2009-04-23 21:54:00,1.6083,1.60885,1.6078,1.6082,150400000.0
2009-04-23 21:55:00,1.60845,1.6089,1.60815,1.6083,116200000.0
2009-04-23 21:56:00,1.6083,1.60845,1.60815,1.60825,164200000.0
2009-04-23 21:57:00,1.60835,1.60835,1.60785,1.60805,114400000.0
2009-04-23 21:58:00,1.6081,1.6085,1.60795,1.6085,154200000.0
2009-04-23 21:59:00,1.6085,1.6085,1.6078,1.60795,95600000.0
2009-04-23 22:00:00,1.6079,1.6084,1.6078,1.6078,107200000.0
2009-04-23 22:01:00,1.60785,1.6082,1.6078,1.6081,72400000.0
2009-04-23 22:02:00,1.608,1.6092,1.6079,1.6089,102800000.0
2009-04-23 22:03:00,1.60885,1.60915,1.6083,1.6088,91600000.0
2009-04-23 22:04:00,1.60875,1.6089,1.60845,1.6087,47400000.0
2009-04-23 22:05:00,1.60865,1.6094,1.60805,1.60925,118600000.0
2009-04-23 22:06:00,1.60935,1.6099,1.60905,1.60905,152000000.0
2009-04-23 22:07:00,1.60925,1.6095,1.60865,1.6093,111200000.0
2009-04-23 22:08:00,1.60925,1.60985,1.60895,1.60915,87800000.0
2009-04-23 22:09:00,1.60925,1.60965,1.609,1.6093,117800000.0
2009-04-23 22:10:00,1.6093,1.6095,1.60905,1.6092,89000000.0
2009-04-23 22:11:00,1.6091,1.6091,1.60875,1.60885,55400000.0
2009-04-23 22:12:00,1.609,1.609,1.6088,1.60885,25800000.0
2009-04-23 22:13:00,1.6088,1.60905,1.60845,1.6086,72600000.0
2009-04-23 22:14:00,1.60875,1.60875,1.60835,1.6085,67000000.0
2009-04-23 22:15:00,1.60855,1.6089,1.6083,1.6088,121800000.0
2009-04-23 22:16:00,1.6089,1.60915,1.60825,1.60855,143800000.0
2009-04-23 22:17:00,1.60855,1.6088,1.6085,1.60865,45800000.0
2009-04-23 22:18:00,1.6086,1.60875,1.60825,1.6083,27600000.0
2009-04-23 22:19:00,1.6083,1.60845,1.6083,1.60845,34600000.0
2009-04-23 22:20:00,1.60845,1.6086,1.6081,1.60835,40000000.0
2009-04-23 22:21:00,1.6084,1.6087,1.6084,1.60865,55600000.0
2009-04-23 22:22:00,1.6086,1.6086,1.60825,1.60845,22400000.0
2009-04-23 22:23:00,1.6084,1.6084,1.60825,1.60825,9400000.0
2009-04-23 22:24:00,1.6083,1.6083,1.60815,1.60825,18200000.0
2009-04-23 22:25:00,1.60815,1.60825,1.60805,1.60815,23200000.0
2009-04-23 22:26:00,1.60815,1.6083,1.60805,1.60825,56000000.0
2009-04-23 22:27:00,1.60835,1.60845,1.60835,1.60845,5200000.0
2009-04-23 22:28:00,1.6085,1.60855,1.6085,1.6085,7800000.0
2009-04-23 22:29:00,1.60855,1.6093,1.6085,1.60915,59400000.0
2009-04-23 22:30:00,1.60915,1.6096,1.6089,1.6096,97600000.0
2009-04-23 22:31:00,1.60975,1.60975,1.6088,1.6089,82000000.0
2009-04-23 22:32:00,1.6089,1.6095,1.6087,1.60925,78400000.0
2009-04-23 22:33:00,1.60905,1.6091,1.6083,1.6086,158000000.0
2009-04-23 22:34:00,1.6084,1.60855,1.6081,1.6085,118200000.0
2009-04-23 22:35:00,1.60855,1.6087,1.6082,1.60835,48400000.0
2009-04-23 22:36:00,1.6083,1.6085,1.60785,1.60835,80000000.0
2009-04-23 22:37:00,1.60835,1.6088,1.60795,1.6086,57000000.0
2009-04-23 22:38:00,1.60875,1.60885,1.6085,1.6085,59800000.0
2009-04-23 22:39:00,1.60865,1.60865,1.608,1.6082,69400000.0
2009-04-23 22:40:00,1.60835,1.60845,1.60835,1.60845,19000000.0
2009-04-23 22:41:00,1.60845,1.60845,1.60805,1.60805,34200000.0
2009-04-23 22:42:00,1.60805,1.60805,1.60785,1.60795,13800000.0
2009-04-23 22:43:00,1.60795,1.6081,1.60775,1.60805,23400000.0
2009-04-23 22:44:00,1.6081,1.6081,1.6081,1.6081,2600000.0
2009-04-23 22:45:00,1.60805,1.60805,1.608,1.60805,19000000.0
2009-04-23 22:46:00,1.60795,1.60795,1.60785,1.60795,37200000.0
2009-04-23 22:47:00,1.60805,1.6082,1.60785,1.6082,37800000.0
2009-04-23 22:48:00,1.6082,1.60845,1.60805,1.60815,51600000.0
2009-04-23 22:49:00,1.6081,1.6081,1.6078,1.60785,45000000.0
2009-04-23 22:50:00,1.60785,1.60785,1.60745,1.6077,78400000.0
2009-04-23 22:51:00,1.6077,1.6081,1.6077,1.60785,87200000.0
2009-04-23 22:52:00,1.6078,1.6083,1.6076,1.6081,122400000.0
2009-04-23 22:53:00,1.60815,1.60825,1.60805,1.60815,17000000.0
2009-04-23 22:54:00,1.6082,1.6083,1.60765,1.60765,45600000.0
2009-04-23 22:55:00,1.60765,1.60795,1.60765,1.60795,26000000.0
2009-04-23 22:56:00,1.6079,1.608,1.6079,1.608,15600000.0
2009-04-23 22:57:00,1.608,1.608,1.6075,1.6076,23000000.0
2009-04-23 22:58:00,1.6076,1.60775,1.6076,1.60775,7800000.0
2009-04-23 22:59:00,1.60765,1.60765,1.60695,1.60695,70200000.0
2009-04-23 23:00:00,1.60647,1.60705,1.6062,1.60685,52600000.0
2009-04-23 23:01:00,1.60725,1.6075,1.6067,1.6075,52600000.0
2009-04-23 23:02:00,1.60755,1.6078,1.60705,1.6073,43400000.0
2009-04-23 23:03:00,1.6073,1.6077,1.60715,1.60735,31600000.0
2009-04-23 23:04:00,1.6074,1.6075,1.60675,1.60745,56400000.0
2009-04-23 23:05:00,1.60755,1.60775,1.6075,1.60775,22200000.0
2009-04-23 23:06:00,1.6076,1.6076,1.6067,1.6071,23000000.0
2009-04-23 23:07:00,1.60745,1.6077,1.60695,1.60695,11400000.0
2009-04-23 23:08:00,1.60675,1.60695,1.60675,1.60695,9200000.0
2009-04-23 23:09:00,1.6069,1.60705,1.6069,1.60705,11000000.0
2009-04-23 23:10:00,1.60705,1.60705,1.6063,1.6068,86600000.0
2009-04-23 23:11:00,1.6065,1.60665,1.6063,1.60665,39800000.0
2009-04-23 23:12:00,1.60665,1.60665,1.60635,1.60665,29600000.0
2009-04-23 23:13:00,1.60675,1.60725,1.60665,1.6068,26800000.0
2009-04-23 23:14:00,1.60675,1.6082,1.60675,1.60725,23200000.0
2009-04-23 23:15:00,1.60735,1.60765,1.6069,1.607,25000000.0
2009-04-23 23:16:00,1.60705,1.6074,1.60705,1.6074,8000000.0
2009-04-23 23:17:00,1.6073,1.60745,1.6073,1.60745,11000000.0
2009-04-23 23:18:00,1.60745,1.60865,1.60745,1.60755,40200000.0
2009-04-23 23:19:00,1.60755,1.6078,1.60715,1.6078,37200000.0
2009-04-23 23:20:00,1.6078,1.6078,1.60755,1.6076,13000000.0
2009-04-23 23:21:00,1.60765,1.60805,1.60765,1.60805,19400000.0
2009-04-23 23:22:00,1.6081,1.60825,1.608,1.608,63000000.0
2009-04-23 23:23:00,1.608,1.60835,1.608,1.60835,52600000.0
2009-04-23 23:24:00,1.6082,1.6086,1.6082,1.6084,25600000.0
2009-04-23 23:25:00,1.6084,1.60845,1.60835,1.6084,59200000.0
2009-04-23 23:26:00,1.6084,1.6093,1.60835,1.6091,68800000.0
2009-04-23 23:27:00,1.60855,1.61,1.6081,1.6095,98600000.0
2009-04-23 23:28:00,1.6097,1.6097,1.60795,1.60795,15400000.0
2009-04-23 23:29:00,1.6081,1.609,1.6079,1.608,56200000.0
2009-04-23 23:30:00,1.6081,1.60865,1.60785,1.60805,47600000.0
2009-04-23 23:31:00,1.60805,1.60805,1.60805,1.60805,10000000.0
2009-04-23 23:32:00,1.60805,1.60805,1.60785,1.60785,40200000.0
2009-04-23 23:33:00,1.60785,1.60785,1.6072,1.6072,56800000.0
2009-04-23 23:34:00,1.6073,1.6073,1.60725,1.60725,8800000.0
2009-04-23 23:35:00,1.6072,1.60725,1.6072,1.60725,4400000.0
2009-04-23 23:36:00,1.6071,1.6071,1.6071,1.6071,4800000.0
2009-04-23 23:37:00,1.6071,1.60745,1.60685,1.60685,51200000.0
2009-04-23 23:38:00,1.60695,1.60695,1.6067,1.6069,69800000.0
2009-04-23 23:39:00,1.6069,1.6078,1.6069,1.6075,48400000.0
2009-04-23 23:40:00,1.60755,1.60755,1.6062,1.60705,45000000.0
2009-04-23 23:41:00,1.6072,1.60725,1.6065,1.60725,161000000.0
2009-04-23 23:42:00,1.60715,1.6072,1.6065,1.607,87600000.0
2009-04-23 23:43:00,1.6069,1.60705,1.60685,1.60685,26600000.0
2009-04-23 23:44:00,1.60705,1.60735,1.60625,1.6072,114600000.0
2009-04-23 23:45:00,1.6071,1.6071,1.606,1.60655,54600000.0
2009-04-23 23:46:00,1.6067,1.6067,1.6066,1.60665,17600000.0
2009-04-23 23:47:00,1.60665,1.60665,1.6057,1.60605,35800000.0
2009-04-23 23:48:00,1.60605,1.6066,1.60595,1.6066,44400000.0
2009-04-23 23:49:00,1.60665,1.60715,1.6066,1.60685,41600000.0
2009-04-23 23:50:00,1.60685,1.60685,1.6063,1.6066,74800000.0
2009-04-23 23:51:00,1.60665,1.60665,1.6066,1.6066,5200000.0
2009-04-23 23:52:00,1.6066,1.6066,1.6065,1.6065,10400000.0
2009-04-23 23:53:00,1.6064,1.60655,1.6063,1.6063,38800000.0
2009-04-23 23:54:00,1.6065,1.6065,1.6065,1.6065,5200000.0
2009-04-23 23:55:00,1.6065,1.6066,1.6065,1.6065,13000000.0
2009-04-23 23:56:00,1.6065,1.6066,1.60645,1.60645,28200000.0
2009-04-23 23:57:00,1.60645,1.6069,1.60645,1.6068,24600000.0
2009-04-23 23:58:00,1.60675,1.60675,1.6067,1.6067,4200000.0
2009-04-23 23:59:00,1.60665,1.6068,1.6066,1.6068,48800000.0
2009-04-24 00:00:00,1.6068,1.6068,1.6067,1.6067,18400000.0
2009-04-24 00:01:00,1.6067,1.60675,1.60615,1.60635,49000000.0
2009-04-24 00:02:00,1.6063,1.6064,1.6063,1.6064,6600000.0
2009-04-24 00:03:00,1.60626,1.60628,1.60626,1.60626,2200000.0
2009-04-24 00:04:00,1.60628,1.60628,1.60628,1.60628,2200000.0
2009-04-24 00:05:00,1.6064,1.6064,1.6064,1.6064,2200000.0
2009-04-24 00:06:00,1.6064,1.60655,1.6064,1.60655,6600000.0
2009-04-24 00:07:00,1.6066,1.6066,1.60655,1.60655,6600000.0
2009-04-24 00:08:00,1.6066,1.6066,1.6066,1.6066,2200000.0
2009-04-24 00:09:00,1.6065,1.6067,1.6065,1.6067,9600000.0
2009-04-24 00:10:00,1.6066,1.6066,1.60645,1.60655,8800000.0
2009-04-24 00:11:00,1.6064,1.6064,1.6064,1.6064,2600000.0
2009-04-24 00:13:00,1.60655,1.60665,1.60655,1.6066,34200000.0
2009-04-24 00:14:00,1.60665,1.6074,1.60665,1.60725,50800000.0
2009-04-24 00:15:00,1.60725,1.60775,1.60725,1.6076,56000000.0
2009-04-24 00:16:00,1.6078,1.608,1.6076,1.60795,38600000.0
2009-04-24 00:17:00,1.60785,1.60815,1.60785,1.60815,16400000.0
2009-04-24 00:18:00,1.60825,1.6087,1.60825,1.60825,45200000.0
2009-04-24 00:19:00,1.6083,1.6083,1.60825,1.60825,5200000.0
2009-04-24 00:20:00,1.6081,1.60825,1.6081,1.6081,21600000.0
2009-04-24 00:21:00,1.60815,1.60815,1.608,1.60805,25000000.0
2009-04-24 00:22:00,1.608,1.608,1.60785,1.6079,20800000.0
2009-04-24 00:23:00,1.60785,1.6079,1.60785,1.60785,7800000.0
2009-04-24 00:24:00,1.608,1.6081,1.6079,1.6081,15600000.0
2009-04-24 00:25:00,1.60805,1.60825,1.608,1.60805,22800000.0
2009-04-24 00:26:00,1.6081,1.60815,1.60805,1.60805,20800000.0
2009-04-24 00:27:00,1.6081,1.6081,1.608,1.60805,13000000.0
2009-04-24 00:28:00,1.608,1.6081,1.608,1.6081,15600000.0
2009-04-24 00:29:00,1.60815,1.60815,1.60785,1.60795,23400000.0
2009-04-24 00:30:00,1.60785,1.60795,1.6075,1.60775,44200000.0
2009-04-24 00:31:00,1.6078,1.6078,1.60775,1.60775,5200000.0
2009-04-24 00:32:00,1.60765,1.6077,1.60765,1.60765,7800000.0
2009-04-24 00:33:00,1.6077,1.6077,1.60745,1.60755,27200000.0
2009-04-24 00:34:00,1.60745,1.60745,1.6072,1.60745,26000000.0
2009-04-24 00:35:00,1.60735,1.60775,1.60735,1.6075,28200000.0
2009-04-24 00:36:00,1.6075,1.60755,1.60725,1.6075,68400000.0
2009-04-24 00:37:00,1.60745,1.60795,1.6072,1.6079,82200000.0
2009-04-24 00:38:00,1.6079,1.60815,1.6079,1.60815,22400000.0
2009-04-24 00:39:00,1.6081,1.60815,1.60805,1.6081,13000000.0
2009-04-24 00:40:00,1.6082,1.6083,1.6082,1.6083,5200000.0
2009-04-24 00:41:00,1.60815,1.6083,1.60805,1.60815,37000000.0
2009-04-24 00:42:00,1.60825,1.6091,1.6079,1.6079,120600000.0
2009-04-24 00:43:00,1.60805,1.6081,1.60795,1.608,51400000.0
2009-04-24 00:44:00,1.60795,1.60795,1.6078,1.6078,16200000.0
2009-04-24 00:45:00,1.6079,1.6081,1.6079,1.608,18800000.0
2009-04-24 00:46:00,1.60795,1.60795,1.6073,1.60735,14600000.0
2009-04-24 00:47:00,1.6074,1.6074,1.6073,1.6073,18400000.0
2009-04-24 00:48:00,1.6073,1.6076,1.6073,1.6076,18200000.0
2009-04-24 00:49:00,1.60775,1.60785,1.6076,1.60785,13600000.0
2009-04-24 00:50:00,1.6078,1.6078,1.6068,1.6069,44800000.0
2009-04-24 00:51:00,1.6069,1.60755,1.6069,1.60755,101400000.0
2009-04-24 00:52:00,1.60765,1.60765,1.60725,1.6073,39600000.0
2009-04-24 00:53:00,1.60725,1.6075,1.60725,1.6074,123000000.0
2009-04-24 00:54:00,1.60745,1.6076,1.60735,1.60735,27200000.0
2009-04-24 00:55:00,1.60735,1.60735,1.6073,1.6073,6400000.0
2009-04-24 00:56:00,1.6073,1.60795,1.6073,1.60785,76800000.0
2009-04-24 00:57:00,1.6078,1.6079,1.60775,1.60775,28400000.0
2009-04-24 00:58:00,1.6077,1.60785,1.60765,1.60775,66800000.0
2009-04-24 00:59:00,1.6077,1.608,1.60755,1.6078,150000000.0
2009-04-24 01:00:00,1.60785,1.60785,1.60765,1.60765,83600000.0
2009-04-24 01:01:00,1.60765,1.60775,1.6076,1.60765,46400000.0
2009-04-24 01:02:00,1.60765,1.60775,1.60735,1.6074,65000000.0
2009-04-24 01:03:00,1.60755,1.6078,1.60755,1.6077,71200000.0
2009-04-24 01:04:00,1.60765,1.6079,1.60765,1.6078,45800000.0
2009-04-24 01:05:00,1.6078,1.6079,1.60765,1.6079,101200000.0
2009-04-24 01:07:00,1.6079,1.6082,1.6079,1.60815,28200000.0
2009-04-24 01:08:00,1.60815,1.60815,1.60805,1.60805,14400000.0
2009-04-24 01:09:00,1.6081,1.60835,1.6081,1.6083,12200000.0
2009-04-24 01:10:00,1.6083,1.6084,1.6083,1.60835,22800000.0
2009-04-24 01:11:00,1.6087,1.6087,1.60845,1.6087,15400000.0
2009-04-24 01:12:00,1.6087,1.6087,1.6085,1.60865,62600000.0
2009-04-24 01:13:00,1.6086,1.6087,1.60855,1.60865,25000000.0
2009-04-24 01:14:00,1.60865,1.60895,1.60865,1.6088,44000000.0
2009-04-24 01:15:00,1.6088,1.6089,1.60825,1.6085,46200000.0
2009-04-24 01:16:00,1.60845,1.60855,1.60845,1.6085,30400000.0
2009-04-24 01:17:00,1.6085,1.60855,1.60845,1.60845,8000000.0
2009-04-24 01:18:00,1.60845,1.60845,1.6078,1.6079,49400000.0
2009-04-24 01:20:00,1.6079,1.6079,1.60755,1.6078,43600000.0
2009-04-24 01:21:00,1.6078,1.6078,1.60765,1.6078,12200000.0
2009-04-24 01:22:00,1.60785,1.6081,1.60775,1.608,72200000.0
2009-04-24 01:23:00,1.60795,1.60805,1.60795,1.60805,19800000.0
2009-04-24 01:24:00,1.608,1.60815,1.608,1.60815,28800000.0
2009-04-24 01:25:00,1.60815,1.60815,1.60805,1.6081,22600000.0
2009-04-24 01:26:00,1.6081,1.6081,1.6073,1.60765,75000000.0
2009-04-24 01:27:00,1.60765,1.60825,1.60755,1.60785,85200000.0
2009-04-24 01:28:00,1.6078,1.6082,1.6077,1.6082,46800000.0
2009-04-24 01:29:00,1.60815,1.60815,1.60815,1.60815,1600000.0
2009-04-24 01:30:00,1.6082,1.6086,1.6081,1.6081,74800000.0
2009-04-24 01:31:00,1.608,1.608,1.608,1.608,3200000.0
2009-04-24 01:32:00,1.608,1.60805,1.608,1.60805,6000000.0
2009-04-24 01:33:00,1.60795,1.608,1.60795,1.608,4800000.0
2009-04-24 01:34:00,1.60795,1.60815,1.60795,1.6081,14600000.0
2009-04-24 01:35:00,1.608,1.608,1.6078,1.6079,30600000.0
2009-04-24 01:36:00,1.60775,1.6078,1.6076,1.60765,24200000.0
2009-04-24 01:37:00,1.6079,1.60805,1.6078,1.608,22000000.0
2009-04-24 01:38:00,1.60765,1.60765,1.60765,1.60765,9600000.0
2009-04-24 01:39:00,1.6079,1.60805,1.6078,1.608,15400000.0
2009-04-24 01:40:00,1.608,1.608,1.60735,1.60735,4400000.0
2009-04-24 01:41:00,1.6074,1.6075,1.6074,1.60745,9800000.0
2009-04-24 01:42:00,1.60745,1.60745,1.6073,1.6074,128800000.0
2009-04-24 01:43:00,1.6073,1.6079,1.6073,1.60785,59800000.0
2009-04-24 01:44:00,1.60785,1.60835,1.60765,1.6077,116400000.0
2009-04-24 01:45:00,1.60765,1.6078,1.60765,1.6077,23600000.0
2009-04-24 01:46:00,1.6077,1.608,1.6076,1.608,83000000.0
2009-04-24 01:47:00,1.60805,1.6081,1.6079,1.6081,24400000.0
2009-04-24 01:48:00,1.6081,1.60815,1.6081,1.60815,11000000.0
2009-04-24 01:49:00,1.60815,1.60845,1.60815,1.60845,75800000.0
2009-04-24 01:50:00,1.60845,1.6086,1.60825,1.60825,40600000.0
2009-04-24 01:51:00,1.60825,1.60825,1.60815,1.60815,16800000.0
2009-04-24 01:52:00,1.60815,1.60855,1.60815,1.60845,31600000.0
2009-04-24 01:53:00,1.60845,1.60865,1.60845,1.6086,35000000.0
2009-04-24 01:54:00,1.6087,1.60875,1.6085,1.6085,20600000.0
2009-04-24 01:55:00,1.60855,1.6086,1.60855,1.6086,13200000.0
2009-04-24 01:56:00,1.6086,1.6089,1.6085,1.60875,97400000.0
2009-04-24 01:57:00,1.6088,1.6089,1.6088,1.6089,76200000.0
2009-04-24 01:58:00,1.60885,1.60905,1.6085,1.6088,81800000.0
2009-04-24 01:59:00,1.60865,1.6088,1.60865,1.6087,32800000.0
2009-04-24 02:00:00,1.6087,1.6087,1.6072,1.60745,246400000.0
2009-04-24 02:01:00,1.60755,1.60755,1.6074,1.6074,76800000.0
2009-04-24 02:02:00,1.6074,1.608,1.6074,1.6079,69200000.0
2009-04-24 02:03:00,1.60785,1.6079,1.60765,1.60765,198200000.0
2009-04-24 02:04:00,1.60765,1.60765,1.6074,1.6076,122800000.0
2009-04-24 02:05:00,1.60765,1.608,1.60755,1.60785,114200000.0
2009-04-24 02:06:00,1.60785,1.60815,1.6077,1.60795,86600000.0
2009-04-24 02:07:00,1.608,1.60845,1.60795,1.608,115400000.0
2009-04-24 02:08:00,1.608,1.60845,1.60795,1.60835,121400000.0
2009-04-24 02:09:00,1.6083,1.60835,1.60795,1.60795,134800000.0
2009-04-24 02:10:00,1.608,1.6081,1.6077,1.60785,63200000.0
2009-04-24 02:11:00,1.6078,1.60795,1.60775,1.60775,36800000.0
2009-04-24 02:12:00,1.6079,1.60815,1.6078,1.60785,48400000.0
2009-04-24 02:13:00,1.6078,1.6078,1.6074,1.6075,62200000.0
2009-04-24 02:14:00,1.60755,1.60765,1.6074,1.60765,83400000.0
2009-04-24 02:15:00,1.60765,1.6078,1.60755,1.6077,98200000.0
2009-04-24 02:16:00,1.60785,1.6085,1.6077,1.6085,148000000.0
2009-04-24 02:17:00,1.6084,1.6087,1.60835,1.6087,48200000.0
2009-04-24 02:18:00,1.60885,1.60925,1.6085,1.60855,184600000.0
2009-04-24 02:19:00,1.6085,1.60855,1.60795,1.608,125000000.0
2009-04-24 02:20:00,1.60805,1.6085,1.6074,1.6077,170600000.0
2009-04-24 02:21:00,1.60795,1.60815,1.60735,1.60795,231800000.0
2009-04-24 02:22:00,1.6077,1.60825,1.60765,1.6079,117200000.0
2009-04-24 02:23:00,1.6079,1.6086,1.6079,1.6085,94400000.0
2009-04-24 02:24:00,1.60845,1.60865,1.60845,1.60865,41200000.0
2009-04-24 02:25:00,1.6087,1.60875,1.6082,1.60845,70800000.0
2009-04-24 02:26:00,1.60855,1.60925,1.60845,1.60915,273000000.0
2009-04-24 02:27:00,1.609,1.609,1.6086,1.6089,136200000.0
2009-04-24 02:28:00,1.60895,1.6092,1.6089,1.60905,118400000.0
2009-04-24 02:29:00,1.60915,1.6096,1.60885,1.60885,52600000.0
2009-04-24 02:30:00,1.60895,1.6091,1.6088,1.6088,96800000.0
2009-04-24 02:31:00,1.60885,1.609,1.6085,1.6085,51800000.0
2009-04-24 02:32:00,1.60855,1.6087,1.6085,1.6085,32800000.0
2009-04-24 02:33:00,1.60855,1.6089,1.60855,1.60885,34200000.0
2009-04-24 02:34:00,1.6089,1.60905,1.60885,1.6089,36400000.0
2009-04-24 02:35:00,1.6089,1.609,1.60885,1.6089,60400000.0
2009-04-24 02:36:00,1.6089,1.6091,1.60855,1.60875,56600000.0
2009-04-24 02:37:00,1.6087,1.6087,1.60835,1.6085,41000000.0
2009-04-24 02:38:00,1.6086,1.6088,1.60855,1.60865,75200000.0
2009-04-24 02:39:00,1.60865,1.6088,1.60855,1.60865,66800000.0
2009-04-24 02:40:00,1.6086,1.60865,1.6083,1.60835,69400000.0
2009-04-24 02:41:00,1.6083,1.60835,1.6083,1.60835,17800000.0
2009-04-24 02:42:00,1.6084,1.60855,1.6083,1.60845,56000000.0
2009-04-24 02:43:00,1.6085,1.60855,1.60845,1.60845,42200000.0
2009-04-24 02:44:00,1.6084,1.60885,1.6084,1.60885,41600000.0
2009-04-24 02:45:00,1.6089,1.609,1.6087,1.6087,65400000.0
2009-04-24 02:46:00,1.60865,1.60875,1.6086,1.60875,52200000.0
2009-04-24 02:47:00,1.60885,1.60885,1.6082,1.60855,72200000.0
2009-04-24 02:48:00,1.6085,1.609,1.6085,1.6087,92800000.0
2009-04-24 02:49:00,1.60865,1.60865,1.6085,1.6085,24800000.0
2009-04-24 02:50:00,1.60855,1.60905,1.6085,1.60905,127200000.0
2009-04-24 02:51:00,1.6091,1.6093,1.6091,1.6092,108000000.0
2009-04-24 02:52:00,1.6093,1.60935,1.60915,1.60925,39600000.0
2009-04-24 02:53:00,1.60925,1.6098,1.6089,1.60905,97200000.0
2009-04-24 02:54:00,1.60915,1.61095,1.60905,1.61025,178000000.0
2009-04-24 02:55:00,1.61005,1.6105,1.60895,1.60895,213000000.0
2009-04-24 02:56:00,1.60895,1.60895,1.60875,1.60875,109800000.0
2009-04-24 02:57:00,1.6089,1.6093,1.6089,1.60925,128600000.0
2009-04-24 02:58:00,1.6093,1.60935,1.60895,1.60925,57800000.0
2009-04-24 02:59:00,1.60915,1.6093,1.60915,1.6093,14600000.0
2009-04-24 03:00:00,1.6093,1.6093,1.609,1.60925,93600000.0
2009-04-24 03:01:00,1.6094,1.60955,1.60885,1.60885,131800000.0
2009-04-24 03:02:00,1.6088,1.60925,1.6088,1.6091,76200000.0
2009-04-24 03:03:00,1.60915,1.60925,1.60885,1.60895,45600000.0
2009-04-24 03:04:00,1.6089,1.60935,1.6089,1.6092,107800000.0
2009-04-24 03:05:00,1.6092,1.6094,1.60905,1.60925,75800000.0
2009-04-24 03:06:00,1.60925,1.6094,1.60915,1.6092,85200000.0
2009-04-24 03:07:00,1.6092,1.6092,1.6089,1.60905,123200000.0
2009-04-24 03:08:00,1.60895,1.60955,1.60865,1.60955,148200000.0
2009-04-24 03:09:00,1.6095,1.6095,1.6091,1.6095,71600000.0
2009-04-24 03:10:00,1.6095,1.6099,1.60925,1.6099,76000000.0
2009-04-24 03:11:00,1.61,1.61075,1.60995,1.6104,113000000.0
2009-04-24 03:12:00,1.61055,1.6108,1.61055,1.61075,85400000.0
2009-04-24 03:13:00,1.6108,1.61105,1.61075,1.61085,51000000.0
2009-04-24 03:14:00,1.6109,1.6109,1.61015,1.61035,139800000.0
2009-04-24 03:15:00,1.61035,1.6105,1.61025,1.61035,79600000.0
2009-04-24 03:16:00,1.61025,1.61045,1.61025,1.6104,77000000.0
2009-04-24 03:17:00,1.6103,1.6103,1.60985,1.6099,92200000.0
2009-04-24 03:18:00,1.61,1.61,1.6095,1.60955,66600000.0
2009-04-24 03:19:00,1.6096,1.61,1.6096,1.6099,89000000.0
2009-04-24 03:20:00,1.61015,1.61035,1.6101,1.6102,90000000.0
2009-04-24 03:21:00,1.6103,1.6104,1.6097,1.6097,57600000.0
2009-04-24 03:22:00,1.60975,1.61,1.60955,1.60995,160000000.0
2009-04-24 03:23:00,1.60975,1.6099,1.6095,1.6096,134600000.0
2009-04-24 03:24:00,1.6096,1.60985,1.6094,1.60945,118000000.0
2009-04-24 03:25:00,1.6095,1.6096,1.6094,1.6094,78400000.0
2009-04-24 03:26:00,1.6096,1.6096,1.60935,1.6094,39000000.0
2009-04-24 03:27:00,1.60945,1.60995,1.60935,1.6099,188000000.0
2009-04-24 03:28:00,1.61,1.6101,1.60985,1.6099,41400000.0
2009-04-24 03:29:00,1.60985,1.60985,1.6097,1.60975,39600000.0
2009-04-24 03:30:00,1.6097,1.60985,1.6096,1.60985,96200000.0
2009-04-24 03:31:00,1.6098,1.60985,1.6098,1.60985,20800000.0
2009-04-24 03:32:00,1.6098,1.60985,1.6097,1.6097,10400000.0
2009-04-24 03:33:00,1.6096,1.60965,1.6096,1.60965,12000000.0
2009-04-24 03:34:00,1.6096,1.6096,1.6096,1.6096,10400000.0
2009-04-24 03:35:00,1.60965,1.6097,1.60955,1.60955,54600000.0
2009-04-24 03:36:00,1.6095,1.6096,1.6095,1.60955,23400000.0
2009-04-24 03:37:00,1.60955,1.60985,1.60955,1.6098,78000000.0
2009-04-24 03:38:00,1.6097,1.60985,1.6097,1.60985,39000000.0
2009-04-24 03:39:00,1.6099,1.61,1.60865,1.60935,193800000.0
2009-04-24 03:40:00,1.60935,1.60935,1.6093,1.60935,84800000.0
2009-04-24 03:41:00,1.60935,1.60935,1.60905,1.6092,60000000.0
2009-04-24 03:42:00,1.60925,1.60925,1.60905,1.60905,49200000.0
2009-04-24 03:43:00,1.6091,1.6093,1.609,1.6092,221200000.0
2009-04-24 03:44:00,1.6092,1.60925,1.60905,1.60905,104800000.0
2009-04-24 03:45:00,1.6091,1.60925,1.60905,1.60925,58200000.0
2009-04-24 03:46:00,1.60925,1.61005,1.60915,1.61,242400000.0
2009-04-24 03:47:00,1.61015,1.61015,1.61,1.61,87000000.0
2009-04-24 03:48:00,1.60995,1.61005,1.60995,1.61,58000000.0
2009-04-24 03:49:00,1.61,1.61,1.6099,1.6099,25400000.0
2009-04-24 03:50:00,1.60995,1.6102,1.60995,1.61015,100800000.0
2009-04-24 03:51:00,1.61015,1.6102,1.61005,1.61005,18000000.0
2009-04-24 03:52:00,1.61005,1.61005,1.61005,1.61005,2200000.0
2009-04-24 03:53:00,1.61,1.61025,1.61,1.6102,51000000.0
2009-04-24 03:54:00,1.6102,1.6102,1.60985,1.61005,94000000.0
2009-04-24 03:55:00,1.61005,1.6101,1.6099,1.61,80800000.0
2009-04-24 03:56:00,1.61,1.6101,1.61,1.61,39600000.0
2009-04-24 03:57:00,1.61,1.61,1.61,1.61,7400000.0
2009-04-24 03:58:00,1.61005,1.6101,1.61,1.6101,44200000.0
2009-04-24 03:59:00,1.6101,1.6104,1.60985,1.6103,49200000.0
2009-04-24 04:00:00,1.6104,1.61045,1.61025,1.61025,41600000.0
2009-04-24 04:01:00,1.61015,1.61025,1.6096,1.6098,76800000.0
2009-04-24 04:02:00,1.6098,1.6098,1.60965,1.60975,39600000.0
2009-04-24 04:03:00,1.60975,1.60975,1.60965,1.60975,33000000.0
2009-04-24 04:04:00,1.6097,1.60975,1.60965,1.60975,8800000.0
2009-04-24 04:05:00,1.60975,1.61015,1.6097,1.6101,37400000.0
2009-04-24 04:06:00,1.61015,1.61015,1.6097,1.6099,83000000.0
2009-04-24 04:07:00,1.61,1.6102,1.61,1.6102,26400000.0
2009-04-24 04:08:00,1.60991,1.60991,1.60991,1.60991,6600000.0
2009-04-24 04:09:00,1.6103,1.6103,1.6102,1.6102,6600000.0
2009-04-24 04:10:00,1.6102,1.6102,1.60995,1.61005,20000000.0
2009-04-24 04:11:00,1.61005,1.61005,1.61,1.61,5200000.0
2009-04-24 04:12:00,1.6099,1.61,1.6099,1.61,18800000.0
2009-04-24 04:13:00,1.61,1.61045,1.61,1.6104,40400000.0
2009-04-24 04:14:00,1.6108,1.6109,1.6106,1.6107,53200000.0
2009-04-24 04:15:00,1.6107,1.6117,1.6104,1.61165,235000000.0
2009-04-24 04:16:00,1.61165,1.61205,1.6092,1.60985,192200000.0
2009-04-24 04:17:00,1.61,1.61045,1.6098,1.61045,74200000.0
2009-04-24 04:18:00,1.61055,1.6113,1.61005,1.6102,122200000.0
2009-04-24 04:19:00,1.61025,1.61085,1.61025,1.61065,72600000.0
2009-04-24 04:20:00,1.6107,1.61075,1.61005,1.6103,59400000.0
2009-04-24 04:21:00,1.6103,1.6106,1.6103,1.61055,58000000.0
2009-04-24 04:22:00,1.6106,1.6112,1.6106,1.6111,50600000.0
2009-04-24 04:23:00,1.611,1.6111,1.6106,1.6109,79000000.0
2009-04-24 04:24:00,1.61095,1.61095,1.6108,1.61095,19800000.0
2009-04-24 04:25:00,1.61085,1.61125,1.61055,1.6106,50400000.0
2009-04-24 04:26:00,1.61065,1.61125,1.61065,1.61085,41800000.0
2009-04-24 04:27:00,1.61095,1.61095,1.61075,1.61075,19800000.0
2009-04-24 04:28:00,1.61075,1.61105,1.6101,1.61105,86200000.0
2009-04-24 04:29:00,1.61105,1.61105,1.6104,1.6105,79600000.0
2009-04-24 04:30:00,1.61045,1.6105,1.6103,1.6103,26200000.0
2009-04-24 04:31:00,1.61035,1.61035,1.6103,1.6103,25200000.0
2009-04-24 04:32:00,1.61035,1.6105,1.61025,1.61035,36400000.0
2009-04-24 04:33:00,1.6104,1.61085,1.6102,1.6102,99200000.0
2009-04-24 04:34:00,1.61045,1.6116,1.61035,1.61045,105600000.0
2009-04-24 04:35:00,1.6106,1.6108,1.6105,1.6108,68600000.0
2009-04-24 04:36:00,1.6108,1.6108,1.61045,1.61055,47000000.0
2009-04-24 04:37:00,1.6106,1.61065,1.61035,1.6105,33000000.0
2009-04-24 04:38:00,1.61045,1.6105,1.61035,1.6105,13200000.0
2009-04-24 04:39:00,1.61035,1.6104,1.61015,1.6102,37400000.0
2009-04-24 04:40:00,1.6102,1.61035,1.6098,1.60985,60200000.0
2009-04-24 04:41:00,1.6098,1.61035,1.6098,1.61015,42200000.0
2009-04-24 04:42:00,1.6101,1.6102,1.6099,1.6102,33400000.0
2009-04-24 04:43:00,1.6102,1.61035,1.6101,1.61015,26400000.0
2009-04-24 04:44:00,1.6101,1.61035,1.6101,1.61015,66800000.0
2009-04-24 04:45:00,1.6103,1.6103,1.60985,1.61005,107800000.0
2009-04-24 04:46:00,1.6101,1.6101,1.61,1.61005,29200000.0
2009-04-24 04:47:00,1.61005,1.6101,1.60995,1.60995,35200000.0
2009-04-24 04:48:00,1.6099,1.60995,1.60965,1.60975,98600000.0
2009-04-24 04:49:00,1.6098,1.6099,1.60975,1.6099,169400000.0
2009-04-24 04:50:00,1.6099,1.6099,1.6098,1.6098,44800000.0
2009-04-24 04:51:00,1.60985,1.6099,1.6096,1.6097,122600000.0
2009-04-24 04:52:00,1.6097,1.60975,1.6094,1.60945,170600000.0
2009-04-24 04:53:00,1.60945,1.6099,1.60935,1.6098,118000000.0
2009-04-24 04:54:00,1.6098,1.6101,1.6098,1.61005,37600000.0
2009-04-24 04:55:00,1.6101,1.61055,1.61005,1.6104,70400000.0
2009-04-24 04:56:00,1.6104,1.61115,1.6103,1.6108,131800000.0
2009-04-24 04:57:00,1.6109,1.6109,1.61,1.61015,87400000.0
2009-04-24 04:58:00,1.6101,1.6108,1.6101,1.6107,45000000.0
2009-04-24 04:59:00,1.6108,1.61085,1.61005,1.61005,64800000.0
2009-04-24 05:00:00,1.61005,1.6103,1.60995,1.61025,69200000.0
2009-04-24 05:01:00,1.6103,1.6103,1.60985,1.61,96400000.0
2009-04-24 05:02:00,1.60995,1.60995,1.6097,1.6097,65200000.0
2009-04-24 05:03:00,1.60975,1.60985,1.6094,1.60965,120800000.0
2009-04-24 05:04:00,1.60965,1.60995,1.6094,1.60945,77200000.0
2009-04-24 05:05:00,1.6095,1.6098,1.6091,1.6091,127800000.0
2009-04-24 05:06:00,1.6091,1.6098,1.60895,1.60955,99000000.0
2009-04-24 05:07:00,1.6094,1.6094,1.60905,1.6091,212200000.0
2009-04-24 05:08:00,1.60905,1.60905,1.60875,1.6088,48800000.0
2009-04-24 05:09:00,1.60885,1.6093,1.60885,1.609,89400000.0
2009-04-24 05:10:00,1.60895,1.60895,1.6085,1.6085,74400000.0
2009-04-24 05:11:00,1.6085,1.60865,1.6085,1.6086,61200000.0
2009-04-24 05:12:00,1.6087,1.60905,1.6086,1.6087,51400000.0
2009-04-24 05:13:00,1.6086,1.6086,1.60855,1.60855,12000000.0
2009-04-24 05:14:00,1.6087,1.6088,1.6086,1.6087,77800000.0
2009-04-24 05:15:00,1.6087,1.60895,1.6087,1.6088,34800000.0
2009-04-24 05:16:00,1.60885,1.60895,1.6088,1.60895,44600000.0
2009-04-24 05:17:00,1.60905,1.6092,1.6089,1.6092,84800000.0
2009-04-24 05:18:00,1.6092,1.60955,1.6092,1.60955,33800000.0
2009-04-24 05:19:00,1.60965,1.60965,1.60915,1.60935,68600000.0
2009-04-24 05:20:00,1.60935,1.60965,1.6092,1.60965,71600000.0
2009-04-24 05:21:00,1.60965,1.6098,1.60935,1.6094,193200000.0
2009-04-24 05:22:00,1.60935,1.60955,1.6092,1.60955,78400000.0
2009-04-24 05:23:00,1.60955,1.60965,1.6093,1.6093,42800000.0
2009-04-24 05:24:00,1.6094,1.6099,1.6094,1.60965,70200000.0
2009-04-24 05:25:00,1.6097,1.6098,1.60955,1.6097,149000000.0
2009-04-24 05:26:00,1.6096,1.61,1.60915,1.6093,41200000.0
2009-04-24 05:27:00,1.60935,1.60935,1.60915,1.60925,26400000.0
2009-04-24 05:28:00,1.60915,1.6093,1.609,1.6092,15400000.0
2009-04-24 05:29:00,1.60915,1.6095,1.6089,1.60945,69000000.0
2009-04-24 05:30:00,1.6094,1.61005,1.60925,1.60995,79600000.0
2009-04-24 05:31:00,1.61005,1.61005,1.60935,1.60975,56000000.0
2009-04-24 05:32:00,1.60975,1.6098,1.6087,1.6088,68000000.0
2009-04-24 05:33:00,1.6087,1.60875,1.6087,1.60875,4400000.0
2009-04-24 05:34:00,1.6087,1.60895,1.6087,1.60885,16400000.0
2009-04-24 05:35:00,1.6086,1.60875,1.6086,1.6087,112800000.0
2009-04-24 05:36:00,1.6087,1.6087,1.6087,1.6087,102400000.0
2009-04-24 05:37:00,1.6087,1.6087,1.6087,1.6087,51200000.0
2009-04-24 05:38:00,1.6087,1.60875,1.6086,1.60865,50000000.0
2009-04-24 05:39:00,1.60865,1.60875,1.6086,1.6087,137400000.0
2009-04-24 05:40:00,1.6087,1.6087,1.6087,1.6087,83200000.0
2009-04-24 05:41:00,1.6087,1.60885,1.60865,1.6087,118800000.0
2009-04-24 05:42:00,1.6087,1.6087,1.6087,1.6087,64000000.0
2009-04-24 05:43:00,1.6087,1.6087,1.6087,1.6087,92800000.0
2009-04-24 05:44:00,1.6087,1.6087,1.6087,1.6087,64000000.0
2009-04-24 05:45:00,1.6087,1.6088,1.6086,1.6087,83400000.0
2009-04-24 05:46:00,1.6087,1.60885,1.6086,1.60865,107000000.0
2009-04-24 05:47:00,1.6087,1.6087,1.6086,1.6087,52400000.0
2009-04-24 05:48:00,1.6087,1.6087,1.6086,1.6086,54400000.0
2009-04-24 05:49:00,1.6086,1.6088,1.6086,1.60875,41200000.0
2009-04-24 05:50:00,1.60875,1.60875,1.6086,1.6086,65400000.0
2009-04-24 05:51:00,1.6086,1.60925,1.6086,1.60915,118800000.0
2009-04-24 05:52:00,1.60925,1.6093,1.60915,1.60915,56000000.0
2009-04-24 05:53:00,1.6091,1.6092,1.6089,1.6091,39400000.0
2009-04-24 05:54:00,1.60915,1.60915,1.60905,1.6091,9600000.0
2009-04-24 05:55:00,1.6091,1.6091,1.60905,1.60905,4800000.0
2009-04-24 05:56:00,1.60905,1.6091,1.609,1.609,57200000.0
2009-04-24 05:57:00,1.609,1.609,1.60885,1.6089,64200000.0
2009-04-24 05:58:00,1.60895,1.6091,1.60895,1.60895,49400000.0
2009-04-24 05:59:00,1.60895,1.60905,1.6089,1.60905,88600000.0
2009-04-24 06:00:00,1.60905,1.6093,1.60905,1.6091,29600000.0
2009-04-24 06:01:00,1.60915,1.6092,1.60905,1.60905,25000000.0
2009-04-24 06:02:00,1.60905,1.60905,1.60885,1.60885,41000000.0
2009-04-24 06:03:00,1.609,1.609,1.60895,1.609,9000000.0
2009-04-24 06:04:00,1.60895,1.609,1.6089,1.609,73400000.0
2009-04-24 06:05:00,1.609,1.609,1.60785,1.6083,37200000.0
2009-04-24 06:06:00,1.609,1.609,1.6078,1.6078,71000000.0
2009-04-24 06:07:00,1.6089,1.6089,1.6078,1.6085,98800000.0
2009-04-24 06:08:00,1.6087,1.6093,1.6087,1.60905,117000000.0
2009-04-24 06:09:00,1.60905,1.6105,1.60905,1.6098,147200000.0
2009-04-24 06:10:00,1.6098,1.6098,1.6091,1.6094,30600000.0
2009-04-24 06:11:00,1.60935,1.6095,1.60935,1.6094,12600000.0
2009-04-24 06:12:00,1.6094,1.6094,1.60915,1.6092,32800000.0
2009-04-24 06:13:00,1.6092,1.60985,1.6092,1.6098,69800000.0
2009-04-24 06:14:00,1.6097,1.6102,1.6097,1.6102,52200000.0
2009-04-24 06:15:00,1.6102,1.6102,1.6095,1.6097,33400000.0
2009-04-24 06:16:00,1.6097,1.6097,1.60955,1.6097,52400000.0
2009-04-24 06:17:00,1.6097,1.60995,1.60965,1.60965,63200000.0
2009-04-24 06:18:00,1.6097,1.60975,1.6095,1.6095,61400000.0
2009-04-24 06:19:00,1.60945,1.6096,1.6093,1.60955,50400000.0
2009-04-24 06:20:00,1.60945,1.60985,1.60945,1.60985,51200000.0
2009-04-24 06:21:00,1.6098,1.6098,1.60935,1.60935,63200000.0
2009-04-24 06:22:00,1.6094,1.60965,1.6094,1.60965,23400000.0
2009-04-24 06:23:00,1.60965,1.60965,1.6095,1.6095,45000000.0
2009-04-24 06:24:00,1.6095,1.60965,1.6095,1.60965,49400000.0
2009-04-24 06:25:00,1.6097,1.60985,1.60965,1.6098,66000000.0
2009-04-24 06:26:00,1.60975,1.60975,1.6096,1.6097,63600000.0
2009-04-24 06:27:00,1.6096,1.6096,1.60895,1.60935,45600000.0
2009-04-24 06:28:00,1.6094,1.6094,1.6092,1.6092,18800000.0
2009-04-24 06:29:00,1.60935,1.60955,1.60935,1.60935,19800000.0
2009-04-24 06:30:00,1.6094,1.6094,1.60915,1.60935,61200000.0
2009-04-24 06:31:00,1.60935,1.60945,1.60915,1.6092,42600000.0
2009-04-24 06:32:00,1.609,1.6092,1.609,1.60915,26400000.0
2009-04-24 06:33:00,1.6091,1.6091,1.60895,1.60895,40800000.0
2009-04-24 06:34:00,1.609,1.60925,1.609,1.60925,41400000.0
2009-04-24 06:35:00,1.6093,1.6101,1.6093,1.6098,91200000.0
2009-04-24 06:36:00,1.60985,1.60995,1.6098,1.6098,45200000.0
2009-04-24 06:37:00,1.60985,1.6102,1.60985,1.61005,54800000.0
2009-04-24 06:38:00,1.6101,1.6102,1.6097,1.60975,85000000.0
2009-04-24 06:39:00,1.60975,1.6099,1.6092,1.6092,177800000.0
2009-04-24 06:40:00,1.6092,1.61,1.6092,1.60995,76800000.0
2009-04-24 06:41:00,1.61,1.6104,1.60955,1.60955,38600000.0
2009-04-24 06:42:00,1.6096,1.6096,1.6094,1.6096,43400000.0
2009-04-24 06:43:00,1.60965,1.60995,1.60955,1.60995,52800000.0
2009-04-24 06:44:00,1.60985,1.60995,1.60975,1.6099,31400000.0
2009-04-24 06:45:00,1.60985,1.60985,1.6097,1.6097,28800000.0
2009-04-24 06:46:00,1.60975,1.61015,1.60965,1.61005,132200000.0
2009-04-24 06:47:00,1.6101,1.61015,1.61005,1.61005,22000000.0
2009-04-24 06:48:00,1.61005,1.6101,1.60995,1.61,37400000.0
2009-04-24 06:49:00,1.61,1.6101,1.6099,1.61,122600000.0
2009-04-24 06:50:00,1.6099,1.61,1.6099,1.6099,45800000.0
2009-04-24 06:51:00,1.6099,1.61085,1.6098,1.61085,183600000.0
2009-04-24 06:52:00,1.61085,1.61085,1.6101,1.61025,83800000.0
2009-04-24 06:53:00,1.61025,1.6106,1.61025,1.6106,32600000.0
2009-04-24 06:54:00,1.6106,1.6106,1.61055,1.61055,32400000.0
2009-04-24 06:55:00,1.61055,1.6108,1.61055,1.6108,36600000.0
2009-04-24 06:56:00,1.61075,1.6108,1.61055,1.6106,62200000.0
2009-04-24 06:57:00,1.6106,1.6106,1.61055,1.61055,40800000.0
2009-04-24 06:58:00,1.61055,1.61085,1.61055,1.6108,73000000.0
2009-04-24 06:59:00,1.61075,1.61075,1.61005,1.6104,66600000.0
2009-04-24 07:00:00,1.61035,1.61035,1.60995,1.6101,95600000.0
2009-04-24 07:01:00,1.61015,1.6102,1.61005,1.61015,28600000.0
2009-04-24 07:02:00,1.6101,1.61015,1.61,1.6101,15600000.0
2009-04-24 07:03:00,1.6103,1.6107,1.6103,1.6107,60600000.0
2009-04-24 07:04:00,1.61075,1.611,1.61055,1.6106,93600000.0
2009-04-24 07:05:00,1.61065,1.61105,1.61065,1.61105,62600000.0
2009-04-24 07:06:00,1.61115,1.61115,1.6103,1.61035,114200000.0
2009-04-24 07:07:00,1.61035,1.61055,1.61025,1.6104,109600000.0
2009-04-24 07:08:00,1.61035,1.6106,1.61025,1.6106,116200000.0
2009-04-24 07:09:00,1.61065,1.6109,1.6105,1.61065,184000000.0
2009-04-24 07:10:00,1.61065,1.6109,1.61065,1.6108,80800000.0
2009-04-24 07:11:00,1.6109,1.6111,1.6108,1.61085,84000000.0
2009-04-24 07:12:00,1.61095,1.6114,1.61085,1.61105,78200000.0
2009-04-24 07:13:00,1.611,1.611,1.6107,1.61095,52800000.0
2009-04-24 07:14:00,1.611,1.6115,1.611,1.61125,119600000.0
2009-04-24 07:15:00,1.6112,1.61145,1.6111,1.61145,88000000.0
2009-04-24 07:16:00,1.6115,1.612,1.6113,1.61145,194000000.0
2009-04-24 07:17:00,1.6114,1.6116,1.6113,1.61135,165400000.0
2009-04-24 07:18:00,1.61135,1.61135,1.6109,1.611,149600000.0
2009-04-24 07:19:00,1.611,1.611,1.6108,1.611,109200000.0
2009-04-24 07:20:00,1.611,1.61175,1.61095,1.6116,116000000.0
2009-04-24 07:21:00,1.61155,1.61205,1.61155,1.6117,108800000.0
2009-04-24 07:22:00,1.61165,1.61195,1.61115,1.61115,103200000.0
2009-04-24 07:23:00,1.61125,1.61165,1.6111,1.61145,129000000.0
2009-04-24 07:24:00,1.61145,1.612,1.61135,1.61165,177400000.0
2009-04-24 07:25:00,1.6116,1.61175,1.61115,1.6116,107800000.0
2009-04-24 07:26:00,1.61165,1.61285,1.6115,1.61275,165200000.0
2009-04-24 07:27:00,1.6128,1.6129,1.612,1.6123,175000000.0
2009-04-24 07:28:00,1.61235,1.6126,1.61235,1.61255,102200000.0
2009-04-24 07:29:00,1.6127,1.613,1.61255,1.61295,138600000.0
2009-04-24 07:30:00,1.61295,1.61295,1.6104,1.6105,239000000.0
2009-04-24 07:31:00,1.61045,1.61125,1.61035,1.61105,132400000.0
2009-04-24 07:32:00,1.61105,1.6114,1.61095,1.6114,185000000.0
2009-04-24 07:33:00,1.61145,1.61195,1.611,1.611,224800000.0
2009-04-24 07:34:00,1.61105,1.61105,1.6104,1.6106,150600000.0
2009-04-24 07:35:00,1.61075,1.61105,1.61075,1.611,95000000.0
2009-04-24 07:36:00,1.611,1.61175,1.6109,1.61105,184400000.0
2009-04-24 07:37:00,1.6111,1.6114,1.61105,1.6112,72800000.0
2009-04-24 07:38:00,1.6111,1.6116,1.6109,1.6114,180200000.0
2009-04-24 07:39:00,1.6115,1.61195,1.6113,1.61155,154000000.0
2009-04-24 07:40:00,1.6115,1.61165,1.61115,1.6112,64800000.0
2009-04-24 07:41:00,1.61125,1.6113,1.61095,1.611,66400000.0
2009-04-24 07:42:00,1.61115,1.6112,1.611,1.61105,36200000.0
2009-04-24 07:43:00,1.611,1.6112,1.61065,1.61075,78000000.0
2009-04-24 07:44:00,1.6108,1.611,1.6105,1.61055,133800000.0
2009-04-24 07:45:00,1.61045,1.6115,1.61035,1.6107,183200000.0
2009-04-24 07:46:00,1.6106,1.61075,1.61045,1.61065,55400000.0
2009-04-24 07:47:00,1.61065,1.6107,1.61045,1.61045,30200000.0
2009-04-24 07:48:00,1.61055,1.6108,1.61055,1.61055,52800000.0
2009-04-24 07:49:00,1.6106,1.6108,1.6104,1.61045,45000000.0
2009-04-24 07:50:00,1.6104,1.6104,1.61005,1.6101,21600000.0
2009-04-24 07:51:00,1.61015,1.6102,1.60975,1.61,85000000.0
2009-04-24 07:52:00,1.61,1.6101,1.60995,1.60995,64800000.0
2009-04-24 07:53:00,1.61,1.6101,1.6099,1.61005,69200000.0
2009-04-24 07:54:00,1.61005,1.61015,1.6095,1.60995,113600000.0
2009-04-24 07:55:00,1.6098,1.61015,1.6097,1.61015,94000000.0
2009-04-24 07:56:00,1.61015,1.6105,1.61,1.6105,62800000.0
2009-04-24 07:57:00,1.61055,1.61095,1.61035,1.61095,83600000.0
2009-04-24 07:58:00,1.61075,1.61135,1.61055,1.61055,82200000.0
2009-04-24 07:59:00,1.61045,1.6108,1.6104,1.61065,146600000.0
2009-04-24 08:00:00,1.61065,1.6107,1.61035,1.6106,77200000.0
2009-04-24 08:01:00,1.6105,1.61085,1.61035,1.61065,69200000.0
2009-04-24 08:02:00,1.6106,1.6109,1.61025,1.6109,69800000.0
2009-04-24 08:03:00,1.6108,1.6108,1.60995,1.61,177200000.0
2009-04-24 08:04:00,1.61,1.61045,1.6094,1.6104,153600000.0
2009-04-24 08:05:00,1.61045,1.6105,1.60965,1.6105,107400000.0
2009-04-24 08:06:00,1.6101,1.61055,1.60995,1.6104,185800000.0
2009-04-24 08:07:00,1.61035,1.61045,1.6099,1.6099,103000000.0
2009-04-24 08:08:00,1.60985,1.61055,1.6098,1.6105,123200000.0
2009-04-24 08:09:00,1.61045,1.61075,1.6104,1.61065,64200000.0
2009-04-24 08:10:00,1.61075,1.6109,1.6099,1.61035,192000000.0
2009-04-24 08:11:00,1.6104,1.6107,1.60995,1.6103,128800000.0
2009-04-24 08:12:00,1.6103,1.6103,1.6098,1.60985,97000000.0
2009-04-24 08:13:00,1.60985,1.6099,1.6096,1.6096,46000000.0
2009-04-24 08:14:00,1.60955,1.6103,1.60955,1.6102,166200000.0
2009-04-24 08:15:00,1.6102,1.61055,1.60955,1.60965,240400000.0
2009-04-24 08:16:00,1.60965,1.6103,1.6094,1.60945,172400000.0
2009-04-24 08:17:00,1.6095,1.6096,1.6088,1.60895,246200000.0
2009-04-24 08:18:00,1.6092,1.6096,1.60885,1.60905,102600000.0
2009-04-24 08:19:00,1.6091,1.6098,1.60905,1.6093,204400000.0
2009-04-24 08:20:00,1.60925,1.60955,1.60925,1.6095,30800000.0
2009-04-24 08:21:00,1.6096,1.6096,1.6093,1.6095,109400000.0
2009-04-24 08:22:00,1.6095,1.6106,1.6095,1.61005,114400000.0
2009-04-24 08:23:00,1.61035,1.61065,1.61025,1.6105,137800000.0
2009-04-24 08:24:00,1.6105,1.6108,1.60935,1.60935,98800000.0
2009-04-24 08:25:00,1.60925,1.6097,1.609,1.6097,96800000.0
2009-04-24 08:26:00,1.60955,1.6098,1.6094,1.60965,130600000.0
2009-04-24 08:27:00,1.60965,1.60965,1.6089,1.6091,139600000.0
2009-04-24 08:28:00,1.6091,1.6094,1.6088,1.60885,112000000.0
2009-04-24 08:29:00,1.60895,1.6094,1.6087,1.60875,172800000.0
2009-04-24 08:30:00,1.6089,1.6098,1.6089,1.60955,149400000.0
2009-04-24 08:31:00,1.6095,1.60955,1.609,1.6095,259400000.0
2009-04-24 08:32:00,1.6095,1.6101,1.6093,1.60995,258600000.0
2009-04-24 08:33:00,1.6099,1.61015,1.6096,1.60975,188200000.0
2009-04-24 08:34:00,1.60975,1.61,1.6096,1.6097,148200000.0
2009-04-24 08:35:00,1.60975,1.60975,1.6094,1.6094,88200000.0
2009-04-24 08:36:00,1.60945,1.60985,1.609,1.6095,120600000.0
2009-04-24 08:37:00,1.6095,1.6099,1.60925,1.60975,170800000.0
2009-04-24 08:38:00,1.6097,1.6101,1.60965,1.61,67200000.0
2009-04-24 08:39:00,1.61,1.61,1.6095,1.60965,98800000.0
2009-04-24 08:40:00,1.6097,1.60975,1.6082,1.60845,197600000.0
2009-04-24 08:41:00,1.6086,1.6095,1.60835,1.6094,133600000.0
2009-04-24 08:42:00,1.60935,1.60945,1.609,1.609,123400000.0
2009-04-24 08:43:00,1.60905,1.60995,1.6089,1.6095,243600000.0
2009-04-24 08:44:00,1.60955,1.6102,1.60925,1.60965,154400000.0
2009-04-24 08:45:00,1.6096,1.61,1.60955,1.6097,127600000.0
2009-04-24 08:46:00,1.60975,1.60985,1.6095,1.6095,83800000.0
2009-04-24 08:47:00,1.6095,1.61,1.60945,1.61,163800000.0
2009-04-24 08:48:00,1.61005,1.6101,1.60975,1.6099,104200000.0
2009-04-24 08:49:00,1.61,1.6101,1.6098,1.61,84800000.0
2009-04-24 08:50:00,1.60995,1.60995,1.6096,1.6097,63800000.0
2009-04-24 08:51:00,1.6097,1.6097,1.6093,1.60945,68600000.0
2009-04-24 08:52:00,1.60945,1.6106,1.6093,1.61055,171800000.0
2009-04-24 08:53:00,1.6106,1.61105,1.60975,1.6098,173600000.0
2009-04-24 08:54:00,1.6098,1.6098,1.60905,1.6096,220600000.0
2009-04-24 08:55:00,1.6095,1.61005,1.6092,1.61005,217000000.0
2009-04-24 08:56:00,1.61005,1.61005,1.6094,1.6095,230400000.0
2009-04-24 08:57:00,1.6095,1.60995,1.6094,1.6098,189600000.0
2009-04-24 08:58:00,1.6098,1.6101,1.60965,1.60965,130400000.0
2009-04-24 08:59:00,1.60975,1.60975,1.6093,1.6095,130800000.0
2009-04-24 09:00:00,1.6096,1.60985,1.60905,1.60985,131200000.0
2009-04-24 09:01:00,1.61,1.61035,1.60955,1.6103,231000000.0
2009-04-24 09:02:00,1.61035,1.61035,1.6093,1.6098,146600000.0
2009-04-24 09:03:00,1.60995,1.61015,1.60875,1.6094,210000000.0
2009-04-24 09:04:00,1.60875,1.61085,1.60865,1.6095,203000000.0
2009-04-24 09:05:00,1.60945,1.6107,1.60855,1.61015,238200000.0
2009-04-24 09:06:00,1.6102,1.61085,1.6097,1.6101,249000000.0
2009-04-24 09:07:00,1.61055,1.6108,1.60995,1.6108,137400000.0
2009-04-24 09:08:00,1.6109,1.6111,1.6099,1.61015,224400000.0
2009-04-24 09:09:00,1.61025,1.6106,1.61025,1.61055,105000000.0
2009-04-24 09:10:00,1.6106,1.6112,1.6101,1.6112,148800000.0
2009-04-24 09:11:00,1.61125,1.61125,1.61055,1.61115,178400000.0
2009-04-24 09:12:00,1.61105,1.61115,1.6109,1.6109,179800000.0
2009-04-24 09:13:00,1.61095,1.611,1.61035,1.6106,226800000.0
2009-04-24 09:14:00,1.6106,1.61095,1.61055,1.6106,164000000.0
2009-04-24 09:15:00,1.61065,1.6112,1.61065,1.6109,176400000.0
2009-04-24 09:16:00,1.6109,1.61175,1.6109,1.6116,180000000.0
2009-04-24 09:17:00,1.6116,1.6122,1.61105,1.6117,217400000.0
2009-04-24 09:18:00,1.6117,1.6121,1.6109,1.61145,149000000.0
2009-04-24 09:19:00,1.611,1.61165,1.611,1.61115,149800000.0
2009-04-24 09:20:00,1.6112,1.61145,1.6111,1.6113,150200000.0
2009-04-24 09:21:00,1.6113,1.6115,1.61045,1.6105,179600000.0
2009-04-24 09:22:00,1.6105,1.61085,1.6105,1.61085,140000000.0
2009-04-24 09:23:00,1.61085,1.61115,1.61075,1.6109,200200000.0
2009-04-24 09:24:00,1.611,1.61185,1.61075,1.6117,153400000.0
2009-04-24 09:25:00,1.61175,1.6118,1.6113,1.61165,192400000.0
2009-04-24 09:26:00,1.61155,1.61175,1.61095,1.61125,246800000.0
2009-04-24 09:27:00,1.61125,1.61155,1.61105,1.61155,114000000.0
2009-04-24 09:28:00,1.61145,1.6115,1.61105,1.61125,72000000.0
2009-04-24 09:29:00,1.61125,1.6114,1.6111,1.6114,40600000.0
2009-04-24 09:30:00,1.6114,1.61165,1.61125,1.61165,45600000.0
2009-04-24 09:31:00,1.6116,1.6118,1.611,1.61145,107000000.0
2009-04-24 09:32:00,1.6115,1.6119,1.61135,1.61175,227000000.0
2009-04-24 09:33:00,1.6118,1.6123,1.61145,1.6118,315800000.0
2009-04-24 09:34:00,1.61165,1.6119,1.6111,1.61115,227600000.0
2009-04-24 09:35:00,1.61115,1.6115,1.611,1.6112,149400000.0
2009-04-24 09:36:00,1.61115,1.6113,1.61055,1.6108,162000000.0
2009-04-24 09:37:00,1.61085,1.61145,1.6106,1.6112,148200000.0
2009-04-24 09:38:00,1.61125,1.61145,1.6109,1.61095,217400000.0
2009-04-24 09:39:00,1.6111,1.61135,1.61085,1.6109,150200000.0
2009-04-24 09:40:00,1.61095,1.6115,1.61075,1.61095,262600000.0
2009-04-24 09:41:00,1.61095,1.6113,1.6109,1.6113,297000000.0
2009-04-24 09:42:00,1.6114,1.61175,1.61095,1.61105,251400000.0
2009-04-24 09:43:00,1.61095,1.61115,1.61055,1.6106,180600000.0
2009-04-24 09:44:00,1.61055,1.6114,1.61045,1.6114,215200000.0
2009-04-24 09:45:00,1.611,1.61215,1.61095,1.6114,255600000.0
2009-04-24 09:46:00,1.6114,1.6116,1.61115,1.6114,92600000.0
2009-04-24 09:47:00,1.6114,1.6117,1.6111,1.61145,213800000.0
2009-04-24 09:48:00,1.61145,1.61145,1.611,1.6114,171800000.0
2009-04-24 09:49:00,1.6113,1.61145,1.6112,1.6112,144800000.0
2009-04-24 09:50:00,1.6112,1.61155,1.61105,1.61155,198600000.0
2009-04-24 09:51:00,1.61155,1.6116,1.61145,1.61155,183400000.0
2009-04-24 09:52:00,1.61155,1.61175,1.6111,1.61135,110800000.0
2009-04-24 09:53:00,1.6114,1.61145,1.611,1.6112,91400000.0
2009-04-24 09:54:00,1.61125,1.6115,1.61115,1.6115,61600000.0
2009-04-24 09:55:00,1.6115,1.61165,1.61115,1.61155,159200000.0
2009-04-24 09:56:00,1.6116,1.61175,1.61135,1.61135,121400000.0
2009-04-24 09:57:00,1.6113,1.6117,1.6113,1.61145,85600000.0
2009-04-24 09:58:00,1.6115,1.6122,1.61105,1.612,183400000.0
2009-04-24 09:59:00,1.612,1.6123,1.6119,1.6123,139200000.0
2009-04-24 10:00:00,1.61215,1.61365,1.6117,1.61365,367200000.0
2009-04-24 10:01:00,1.61325,1.6141,1.61265,1.6137,313500000.0
2009-04-24 10:02:00,1.6137,1.6151,1.6135,1.61505,292200000.0
2009-04-24 10:03:00,1.61495,1.61495,1.61375,1.61385,267000000.0
2009-04-24 10:04:00,1.61385,1.61425,1.61335,1.61395,297200000.0
2009-04-24 10:05:00,1.614,1.61515,1.6135,1.61445,268000000.0
2009-04-24 10:06:00,1.6146,1.61505,1.6141,1.6146,235800000.0
2009-04-24 10:07:00,1.6147,1.61495,1.6145,1.6146,168200000.0
2009-04-24 10:08:00,1.6145,1.61545,1.61415,1.61545,173600000.0
2009-04-24 10:09:00,1.6157,1.61575,1.6148,1.61505,269000000.0
2009-04-24 10:10:00,1.615,1.615,1.6143,1.6145,259800000.0
2009-04-24 10:11:00,1.6146,1.615,1.6142,1.6149,221800000.0
2009-04-24 10:12:00,1.6149,1.6149,1.6136,1.6136,130200000.0
2009-04-24 10:13:00,1.61365,1.6143,1.61365,1.6141,132800000.0
2009-04-24 10:14:00,1.61415,1.6143,1.61355,1.61375,235600000.0
2009-04-24 10:15:00,1.6138,1.61395,1.61355,1.6137,152400000.0
2009-04-24 10:16:00,1.61375,1.61385,1.61345,1.61355,166200000.0
2009-04-24 10:17:00,1.61355,1.61395,1.61355,1.61395,168000000.0
2009-04-24 10:18:00,1.614,1.61525,1.614,1.61525,259400000.0
2009-04-24 10:19:00,1.6154,1.6154,1.6148,1.61515,138800000.0
2009-04-24 10:20:00,1.61515,1.61605,1.61515,1.61575,241800000.0
2009-04-24 10:21:00,1.61595,1.61645,1.61575,1.61625,187200000.0
2009-04-24 10:22:00,1.6163,1.617,1.61605,1.6162,244200000.0
2009-04-24 10:23:00,1.61615,1.6167,1.6148,1.61495,413400000.0
2009-04-24 10:24:00,1.61485,1.61565,1.61475,1.6149,366800000.0
2009-04-24 10:25:00,1.6149,1.6157,1.61485,1.6149,289000000.0
2009-04-24 10:26:00,1.6149,1.6154,1.6145,1.61495,268000000.0
2009-04-24 10:27:00,1.61495,1.61605,1.6149,1.61585,305000000.0
2009-04-24 10:28:00,1.61585,1.617,1.61585,1.61675,241000000.0
2009-04-24 10:29:00,1.6169,1.61785,1.6168,1.61685,234600000.0
2009-04-24 10:30:00,1.61685,1.61805,1.61665,1.61775,208600000.0
2009-04-24 10:31:00,1.61775,1.61805,1.6176,1.6176,238400000.0
2009-04-24 10:32:00,1.6176,1.6178,1.6173,1.6175,300400000.0
2009-04-24 10:33:00,1.6175,1.6175,1.6165,1.61695,254600000.0
2009-04-24 10:34:00,1.6169,1.6171,1.61645,1.6167,271800000.0
2009-04-24 10:35:00,1.6167,1.61685,1.61605,1.61615,263800000.0
2009-04-24 10:36:00,1.6161,1.6169,1.61605,1.61675,187400000.0
2009-04-24 10:37:00,1.61675,1.6175,1.6167,1.61685,296400000.0
2009-04-24 10:38:00,1.61695,1.61695,1.61645,1.61665,174400000.0
2009-04-24 10:39:00,1.6166,1.61665,1.6159,1.61615,236200000.0
2009-04-24 10:40:00,1.6162,1.6171,1.6162,1.617,309600000.0
2009-04-24 10:41:00,1.617,1.61745,1.61625,1.61745,329200000.0
2009-04-24 10:42:00,1.6175,1.6177,1.6165,1.61755,288600000.0
2009-04-24 10:43:00,1.6177,1.61815,1.6171,1.6176,198800000.0
2009-04-24 10:44:00,1.61765,1.6179,1.6174,1.6175,134200000.0
2009-04-24 10:45:00,1.61745,1.6179,1.61735,1.61745,142600000.0
2009-04-24 10:46:00,1.61765,1.6182,1.61745,1.61775,152400000.0
2009-04-24 10:47:00,1.6179,1.6184,1.6177,1.6182,216200000.0
2009-04-24 10:48:00,1.61815,1.6189,1.61785,1.61825,248200000.0
2009-04-24 10:49:00,1.61855,1.6187,1.6176,1.61825,228800000.0
2009-04-24 10:50:00,1.6183,1.61855,1.61705,1.6175,372800000.0
2009-04-24 10:51:00,1.61765,1.6185,1.6175,1.61825,342400000.0
2009-04-24 10:52:00,1.6182,1.6196,1.6181,1.6184,370600000.0
2009-04-24 10:53:00,1.6185,1.61895,1.61795,1.6189,314000000.0
2009-04-24 10:54:00,1.61905,1.6191,1.618,1.6181,155400000.0
2009-04-24 10:55:00,1.61805,1.6185,1.6179,1.6185,125200000.0
2009-04-24 10:56:00,1.61855,1.619,1.61845,1.61885,142600000.0
2009-04-24 10:57:00,1.61865,1.6193,1.61855,1.619,269000000.0
2009-04-24 10:58:00,1.61885,1.61965,1.61845,1.6189,308200000.0
2009-04-24 10:59:00,1.61945,1.61945,1.6188,1.6193,131000000.0
2009-04-24 11:00:00,1.61935,1.61955,1.61865,1.6187,188400000.0
2009-04-24 11:01:00,1.6187,1.61935,1.6185,1.6191,242200000.0
2009-04-24 11:02:00,1.6191,1.6197,1.61825,1.61825,215200000.0
2009-04-24 11:03:00,1.61835,1.619,1.6183,1.6187,355800000.0
2009-04-24 11:04:00,1.61855,1.6188,1.6177,1.6177,247600000.0
2009-04-24 11:05:00,1.6177,1.61895,1.6177,1.6187,265000000.0
2009-04-24 11:06:00,1.6186,1.6186,1.61785,1.61795,187400000.0
2009-04-24 11:07:00,1.61795,1.618,1.61735,1.6176,136400000.0
2009-04-24 11:08:00,1.6176,1.61765,1.6171,1.6171,115000000.0
2009-04-24 11:09:00,1.6171,1.6174,1.6171,1.6173,58600000.0
2009-04-24 11:10:00,1.61745,1.6179,1.6174,1.61745,169600000.0
2009-04-24 11:11:00,1.6176,1.6176,1.6165,1.6166,186400000.0
2009-04-24 11:12:00,1.61655,1.61695,1.6162,1.6164,175000000.0
2009-04-24 11:13:00,1.61635,1.6166,1.61535,1.61535,200800000.0
2009-04-24 11:14:00,1.6155,1.6163,1.61455,1.61605,283000000.0
2009-04-24 11:15:00,1.61605,1.6162,1.6148,1.6149,217000000.0
2009-04-24 11:16:00,1.61485,1.61535,1.61435,1.61495,173800000.0
2009-04-24 11:17:00,1.61505,1.616,1.61485,1.616,249800000.0
2009-04-24 11:18:00,1.61605,1.6169,1.6158,1.61655,272400000.0
2009-04-24 11:19:00,1.61655,1.61685,1.6151,1.61565,173600000.0
2009-04-24 11:20:00,1.6158,1.6158,1.61535,1.6158,161000000.0
2009-04-24 11:21:00,1.6158,1.616,1.61525,1.61525,175000000.0
2009-04-24 11:22:00,1.61535,1.61565,1.61515,1.61565,59000000.0
2009-04-24 11:23:00,1.61565,1.6157,1.6155,1.61555,140600000.0
2009-04-24 11:24:00,1.61555,1.61555,1.61475,1.61495,131600000.0
2009-04-24 11:25:00,1.615,1.615,1.61495,1.61495,8800000.0
2009-04-24 11:26:00,1.61459,1.6148,1.61448,1.61454,4400000.0
2009-04-24 11:27:00,1.6153,1.6153,1.6152,1.6152,4400000.0
2009-04-24 11:28:00,1.6152,1.61555,1.61485,1.6149,163200000.0
2009-04-24 11:29:00,1.6149,1.6156,1.6149,1.61555,141600000.0
2009-04-24 11:30:00,1.6156,1.6158,1.61555,1.61565,127800000.0
2009-04-24 11:31:00,1.61565,1.61585,1.6156,1.6157,147800000.0
2009-04-24 11:32:00,1.6157,1.6157,1.6147,1.615,135200000.0
2009-04-24 11:33:00,1.61515,1.6161,1.61475,1.6158,212000000.0
2009-04-24 11:34:00,1.6158,1.6158,1.6146,1.61465,247000000.0
2009-04-24 11:35:00,1.6147,1.6158,1.61445,1.61575,245800000.0
2009-04-24 11:36:00,1.6159,1.6159,1.6146,1.61535,311200000.0
2009-04-24 11:37:00,1.6153,1.6155,1.61435,1.61445,265400000.0
2009-04-24 11:38:00,1.61445,1.6147,1.6142,1.6143,183000000.0
2009-04-24 11:39:00,1.6143,1.61445,1.6134,1.61415,238800000.0
2009-04-24 11:40:00,1.6141,1.61445,1.61385,1.61385,205400000.0
2009-04-24 11:41:00,1.61385,1.61435,1.6136,1.61425,189000000.0
2009-04-24 11:42:00,1.61435,1.61495,1.61405,1.6147,149200000.0
2009-04-24 11:43:00,1.6144,1.61495,1.6144,1.6149,199000000.0
2009-04-24 11:44:00,1.6149,1.6149,1.6139,1.61405,219200000.0
2009-04-24 11:45:00,1.6141,1.6141,1.613,1.61325,147000000.0
2009-04-24 11:46:00,1.61325,1.61375,1.6127,1.6136,103000000.0
2009-04-24 11:47:00,1.6136,1.61405,1.61345,1.6138,212000000.0
2009-04-24 11:48:00,1.6138,1.614,1.61345,1.61365,139400000.0
2009-04-24 11:49:00,1.6136,1.6136,1.6134,1.61345,116600000.0
2009-04-24 11:50:00,1.6135,1.61375,1.6131,1.6132,165000000.0
2009-04-24 11:51:00,1.6131,1.6133,1.612,1.6124,191400000.0
2009-04-24 11:52:00,1.6124,1.6126,1.6124,1.61255,196800000.0
2009-04-24 11:53:00,1.6125,1.6131,1.6125,1.61285,142600000.0
2009-04-24 11:54:00,1.61305,1.61325,1.6128,1.613,134000000.0
2009-04-24 11:55:00,1.61305,1.61315,1.6126,1.61275,220800000.0
2009-04-24 11:56:00,1.61295,1.6132,1.61295,1.6131,121000000.0
2009-04-24 11:57:00,1.6131,1.61345,1.61295,1.61345,87600000.0
2009-04-24 11:58:00,1.6132,1.61325,1.61275,1.6128,86000000.0
2009-04-24 11:59:00,1.6128,1.6132,1.6128,1.61315,71000000.0
2009-04-24 12:00:00,1.6132,1.61345,1.61285,1.61295,138400000.0
2009-04-24 12:01:00,1.6131,1.6142,1.61275,1.6141,112400000.0
2009-04-24 12:02:00,1.61405,1.6142,1.613,1.6133,113000000.0
2009-04-24 12:03:00,1.61335,1.61335,1.6131,1.6133,59200000.0
2009-04-24 12:04:00,1.61325,1.6133,1.61275,1.61275,55000000.0
2009-04-24 12:05:00,1.6129,1.6132,1.61285,1.61315,72200000.0
2009-04-24 12:06:00,1.6132,1.6132,1.61275,1.6128,141600000.0
2009-04-24 12:07:00,1.61295,1.613,1.61275,1.61295,56800000.0
2009-04-24 12:08:00,1.61295,1.6132,1.6129,1.61315,94800000.0
2009-04-24 12:09:00,1.61325,1.6134,1.6131,1.6134,99200000.0
2009-04-24 12:10:00,1.6134,1.6136,1.6133,1.61345,61800000.0
2009-04-24 12:11:00,1.6135,1.6135,1.61325,1.6133,94400000.0
2009-04-24 12:12:00,1.61325,1.6133,1.6132,1.6132,14800000.0
2009-04-24 12:13:00,1.6132,1.6132,1.6128,1.61295,74600000.0
2009-04-24 12:14:00,1.61295,1.613,1.6128,1.6128,91800000.0
2009-04-24 12:15:00,1.6128,1.61295,1.6128,1.61285,104600000.0
2009-04-24 12:16:00,1.61285,1.61305,1.61275,1.6128,113600000.0
2009-04-24 12:17:00,1.6129,1.6129,1.6127,1.6127,68200000.0
2009-04-24 12:18:00,1.6129,1.613,1.61265,1.61275,80800000.0
2009-04-24 12:19:00,1.6128,1.613,1.6125,1.61255,95800000.0
2009-04-24 12:20:00,1.6127,1.6131,1.61085,1.6109,129000000.0
2009-04-24 12:21:00,1.61095,1.61255,1.6106,1.61255,295600000.0
2009-04-24 12:22:00,1.61255,1.6127,1.61215,1.6126,114200000.0
2009-04-24 12:23:00,1.61265,1.61265,1.6112,1.6112,227000000.0
2009-04-24 12:24:00,1.61125,1.6113,1.6103,1.6106,261400000.0
2009-04-24 12:25:00,1.61075,1.61145,1.61065,1.6114,62200000.0
2009-04-24 12:26:00,1.61135,1.61185,1.6113,1.61175,129600000.0
2009-04-24 12:27:00,1.61185,1.6122,1.6113,1.61135,243600000.0
2009-04-24 12:28:00,1.6115,1.612,1.6115,1.61185,100800000.0
2009-04-24 12:29:00,1.61195,1.61195,1.61135,1.61135,86200000.0
2009-04-24 12:30:00,1.6114,1.61155,1.60955,1.6097,156800000.0
2009-04-24 12:31:00,1.6098,1.6104,1.6094,1.61015,195000000.0
2009-04-24 12:32:00,1.6102,1.61115,1.61,1.61115,213000000.0
2009-04-24 12:33:00,1.61115,1.6115,1.61085,1.61105,353000000.0
2009-04-24 12:34:00,1.6111,1.6117,1.6111,1.61145,298400000.0
2009-04-24 12:35:00,1.61135,1.61155,1.6112,1.6115,110800000.0
2009-04-24 12:36:00,1.61155,1.61155,1.61095,1.61125,99800000.0
2009-04-24 12:37:00,1.6114,1.6123,1.61135,1.61195,172400000.0
2009-04-24 12:38:00,1.612,1.612,1.61115,1.61155,233400000.0
2009-04-24 12:39:00,1.6115,1.6118,1.6111,1.6114,265600000.0
2009-04-24 12:40:00,1.61145,1.6123,1.61135,1.6115,293400000.0
2009-04-24 12:41:00,1.61145,1.61185,1.61135,1.6117,211800000.0
2009-04-24 12:42:00,1.61175,1.6119,1.61145,1.6116,126800000.0
2009-04-24 12:43:00,1.61155,1.6116,1.61085,1.61095,295800000.0
2009-04-24 12:44:00,1.61095,1.61145,1.61095,1.6114,183800000.0
2009-04-24 12:45:00,1.61145,1.61155,1.6112,1.61145,121400000.0
2009-04-24 12:46:00,1.61145,1.6117,1.61145,1.61165,101200000.0
2009-04-24 12:47:00,1.61165,1.61205,1.6115,1.61195,167600000.0
2009-04-24 12:48:00,1.6119,1.61205,1.6117,1.6117,139800000.0
2009-04-24 12:49:00,1.6117,1.61175,1.611,1.611,228800000.0
2009-04-24 12:50:00,1.611,1.61195,1.611,1.6119,235200000.0
2009-04-24 12:51:00,1.6119,1.612,1.61185,1.612,83200000.0
2009-04-24 12:52:00,1.61205,1.61235,1.61125,1.61145,180600000.0
2009-04-24 12:53:00,1.61135,1.61185,1.61125,1.6114,241600000.0
2009-04-24 12:54:00,1.6115,1.6116,1.61125,1.61125,99400000.0
2009-04-24 12:55:00,1.61125,1.61175,1.61115,1.6117,171400000.0
2009-04-24 12:56:00,1.6117,1.61175,1.61145,1.6117,149200000.0
2009-04-24 12:57:00,1.61165,1.6118,1.61135,1.61145,121400000.0
2009-04-24 12:58:00,1.61135,1.61165,1.61115,1.61165,150200000.0
2009-04-24 12:59:00,1.6116,1.6118,1.61145,1.61145,139000000.0
2009-04-24 13:00:00,1.61145,1.6119,1.61125,1.6116,169200000.0
2009-04-24 13:01:00,1.6116,1.6118,1.6111,1.61135,173200000.0
2009-04-24 13:02:00,1.61125,1.6115,1.611,1.6115,117200000.0
2009-04-24 13:03:00,1.6115,1.61155,1.61125,1.6114,154800000.0
2009-04-24 13:04:00,1.6114,1.6116,1.61085,1.61155,189800000.0
2009-04-24 13:05:00,1.61155,1.6117,1.61115,1.61155,203800000.0
2009-04-24 13:06:00,1.6116,1.61165,1.61115,1.61165,162000000.0
2009-04-24 13:07:00,1.61175,1.6119,1.6115,1.6115,156600000.0
2009-04-24 13:08:00,1.6115,1.6117,1.6113,1.61145,150000000.0
2009-04-24 13:09:00,1.61145,1.6122,1.6114,1.61195,260000000.0
2009-04-24 13:10:00,1.61185,1.6122,1.61155,1.6119,235400000.0
2009-04-24 13:11:00,1.6119,1.6119,1.6114,1.6116,171800000.0
2009-04-24 13:12:00,1.61145,1.6124,1.6114,1.612,355800000.0
2009-04-24 13:13:00,1.612,1.6125,1.6115,1.61175,201200000.0
2009-04-24 13:14:00,1.61175,1.61215,1.6117,1.61185,180000000.0
2009-04-24 13:15:00,1.612,1.61225,1.6115,1.6116,113800000.0
2009-04-24 13:16:00,1.6116,1.61205,1.6116,1.61185,169000000.0
2009-04-24 13:17:00,1.6118,1.61205,1.6118,1.61205,99000000.0
2009-04-24 13:18:00,1.61195,1.61215,1.61185,1.6121,103800000.0
2009-04-24 13:19:00,1.6121,1.61215,1.61205,1.61205,48400000.0
2009-04-24 13:20:00,1.6119,1.61235,1.61165,1.61225,125600000.0
2009-04-24 13:21:00,1.6121,1.61235,1.6119,1.61215,188600000.0
2009-04-24 13:22:00,1.61205,1.6125,1.612,1.61225,113000000.0
2009-04-24 13:23:00,1.61215,1.61325,1.6121,1.6131,143800000.0
2009-04-24 13:24:00,1.6131,1.61315,1.61225,1.61225,215000000.0
2009-04-24 13:25:00,1.61235,1.6126,1.6113,1.61215,262200000.0
2009-04-24 13:26:00,1.6121,1.61275,1.61145,1.6119,246600000.0
2009-04-24 13:27:00,1.6119,1.6122,1.6111,1.6115,292000000.0
2009-04-24 13:28:00,1.61155,1.6121,1.61145,1.61165,225000000.0
2009-04-24 13:29:00,1.61165,1.61195,1.6112,1.6114,201400000.0
2009-04-24 13:30:00,1.61155,1.612,1.61155,1.612,102000000.0
2009-04-24 13:31:00,1.61205,1.61295,1.61175,1.6129,220200000.0
2009-04-24 13:32:00,1.61285,1.61295,1.61185,1.6123,185400000.0
2009-04-24 13:33:00,1.6124,1.61255,1.6112,1.6118,240000000.0
2009-04-24 13:34:00,1.61175,1.612,1.61115,1.6112,84000000.0
2009-04-24 13:35:00,1.61135,1.6115,1.6109,1.61105,171400000.0
2009-04-24 13:36:00,1.61105,1.61165,1.61075,1.6112,158000000.0
2009-04-24 13:37:00,1.6112,1.61175,1.61095,1.61095,139200000.0
2009-04-24 13:38:00,1.6107,1.61105,1.6107,1.6107,168400000.0
2009-04-24 13:39:00,1.61065,1.61095,1.6106,1.6108,155600000.0
2009-04-24 13:40:00,1.6107,1.6109,1.61055,1.61085,106600000.0
2009-04-24 13:41:00,1.6109,1.61115,1.61055,1.6107,174200000.0
2009-04-24 13:42:00,1.61075,1.6114,1.6106,1.61075,236600000.0
2009-04-24 13:43:00,1.6106,1.61105,1.6105,1.6108,198800000.0
2009-04-24 13:44:00,1.61075,1.61105,1.61065,1.6108,215400000.0
2009-04-24 13:45:00,1.6108,1.61145,1.61075,1.6114,151600000.0
2009-04-24 13:46:00,1.6114,1.6114,1.61,1.6112,187200000.0
2009-04-24 13:47:00,1.6112,1.6116,1.61105,1.61105,170000000.0
2009-04-24 13:48:00,1.6112,1.6114,1.61085,1.61095,178800000.0
2009-04-24 13:49:00,1.6115,1.61225,1.6114,1.61205,226800000.0
2009-04-24 13:50:00,1.61205,1.6124,1.61195,1.61215,132000000.0
2009-04-24 13:51:00,1.61215,1.6131,1.61205,1.61285,206200000.0
2009-04-24 13:52:00,1.6129,1.6129,1.6121,1.6121,68000000.0
2009-04-24 13:53:00,1.61215,1.61265,1.6121,1.6125,251000000.0
2009-04-24 13:54:00,1.61245,1.6133,1.61225,1.613,144800000.0
2009-04-24 13:55:00,1.613,1.613,1.61225,1.6125,218600000.0
2009-04-24 13:56:00,1.61245,1.61325,1.612,1.6123,253000000.0
2009-04-24 13:57:00,1.6123,1.6126,1.6121,1.6125,103600000.0
2009-04-24 13:58:00,1.6125,1.6125,1.61215,1.6124,152800000.0
2009-04-24 13:59:00,1.61225,1.61255,1.61205,1.61205,106600000.0
2009-04-24 14:00:00,1.61205,1.6122,1.612,1.61205,175400000.0
2009-04-24 14:01:00,1.61205,1.61295,1.612,1.61295,141400000.0
2009-04-24 14:02:00,1.6131,1.6133,1.61225,1.61265,277200000.0
2009-04-24 14:03:00,1.6126,1.61265,1.6119,1.61225,186400000.0
2009-04-24 14:04:00,1.6121,1.61295,1.6121,1.6128,163000000.0
2009-04-24 14:05:00,1.61275,1.6129,1.6121,1.61215,241600000.0
2009-04-24 14:06:00,1.61215,1.6124,1.61195,1.61215,173000000.0
2009-04-24 14:07:00,1.6121,1.6123,1.6116,1.61195,174400000.0
2009-04-24 14:08:00,1.61205,1.6121,1.61165,1.61175,199400000.0
2009-04-24 14:09:00,1.6118,1.6119,1.6108,1.611,247800000.0
2009-04-24 14:10:00,1.6109,1.61125,1.61065,1.6111,196200000.0
2009-04-24 14:11:00,1.611,1.6113,1.611,1.6113,105200000.0
2009-04-24 14:12:00,1.61125,1.6123,1.61125,1.6123,291400000.0
2009-04-24 14:13:00,1.61245,1.6131,1.61215,1.6129,202800000.0
2009-04-24 14:14:00,1.61295,1.61295,1.61205,1.6125,180400000.0
2009-04-24 14:15:00,1.6125,1.61275,1.6117,1.6118,232400000.0
2009-04-24 14:16:00,1.61185,1.61205,1.61125,1.6119,137800000.0
2009-04-24 14:17:00,1.61165,1.61215,1.6115,1.61155,117000000.0
2009-04-24 14:18:00,1.6116,1.6124,1.61145,1.61205,153800000.0
2009-04-24 14:19:00,1.6122,1.61265,1.61205,1.6126,125400000.0
2009-04-24 14:20:00,1.61225,1.6126,1.61165,1.61225,180800000.0
2009-04-24 14:21:00,1.61225,1.61235,1.6115,1.6115,99400000.0
2009-04-24 14:22:00,1.61165,1.61205,1.6115,1.61175,208800000.0
2009-04-24 14:23:00,1.6117,1.61205,1.61155,1.61195,141600000.0
2009-04-24 14:24:00,1.61195,1.61215,1.6116,1.6117,131200000.0
2009-04-24 14:25:00,1.6117,1.61175,1.6113,1.61145,122200000.0
2009-04-24 14:26:00,1.6114,1.61155,1.6111,1.6111,87200000.0
2009-04-24 14:27:00,1.61115,1.61165,1.6111,1.61165,39200000.0
2009-04-24 14:28:00,1.6115,1.6121,1.6115,1.6118,69800000.0
2009-04-24 14:29:00,1.61165,1.61205,1.6107,1.6108,83000000.0
2009-04-24 14:30:00,1.61065,1.6121,1.61065,1.61155,211800000.0
2009-04-24 14:31:00,1.61155,1.6121,1.61135,1.6118,169200000.0
2009-04-24 14:32:00,1.6118,1.61235,1.6116,1.6122,197800000.0
2009-04-24 14:33:00,1.61215,1.6123,1.61125,1.6113,225200000.0
2009-04-24 14:34:00,1.6113,1.61145,1.61055,1.6113,285200000.0
2009-04-24 14:35:00,1.6113,1.61155,1.61125,1.61145,230000000.0
2009-04-24 14:36:00,1.61145,1.61215,1.61145,1.6118,216600000.0
2009-04-24 14:37:00,1.61175,1.61175,1.6108,1.6111,157600000.0
2009-04-24 14:38:00,1.61105,1.6111,1.60995,1.61025,196600000.0
2009-04-24 14:39:00,1.6103,1.61115,1.6099,1.61095,187800000.0
2009-04-24 14:40:00,1.61095,1.61145,1.61075,1.61125,91200000.0
2009-04-24 14:41:00,1.6112,1.6119,1.6112,1.6114,137600000.0
2009-04-24 14:42:00,1.6111,1.61145,1.61105,1.6112,88400000.0
2009-04-24 14:43:00,1.6113,1.61145,1.61085,1.611,128600000.0
2009-04-24 14:44:00,1.61105,1.61135,1.60925,1.60955,274400000.0
2009-04-24 14:45:00,1.6096,1.61015,1.60925,1.6094,176600000.0
2009-04-24 14:46:00,1.60935,1.6103,1.6093,1.61015,161000000.0
2009-04-24 14:47:00,1.6101,1.61045,1.60945,1.60985,247000000.0
2009-04-24 14:48:00,1.60995,1.6101,1.60945,1.6101,148400000.0
2009-04-24 14:49:00,1.61015,1.61045,1.60875,1.6089,166400000.0
2009-04-24 14:50:00,1.60895,1.6095,1.6088,1.6091,198400000.0
2009-04-24 14:51:00,1.609,1.60975,1.6088,1.6095,167000000.0
2009-04-24 14:52:00,1.6097,1.6102,1.60925,1.60975,195000000.0
2009-04-24 14:53:00,1.60975,1.6106,1.6097,1.6101,221200000.0
2009-04-24 14:54:00,1.6101,1.6114,1.6101,1.61135,192200000.0
2009-04-24 14:55:00,1.61135,1.6114,1.6107,1.61075,252800000.0
2009-04-24 14:56:00,1.61085,1.61115,1.61055,1.611,107200000.0
2009-04-24 14:57:00,1.6109,1.61155,1.6109,1.6111,131200000.0
2009-04-24 14:58:00,1.611,1.6115,1.6102,1.6109,206600000.0
2009-04-24 14:59:00,1.6109,1.6114,1.61085,1.61115,125800000.0
2009-04-24 15:00:00,1.6112,1.61125,1.6106,1.61075,131800000.0
2009-04-24 15:01:00,1.61075,1.611,1.60985,1.6108,268000000.0
2009-04-24 15:02:00,1.6107,1.6108,1.61005,1.6103,335800000.0
2009-04-24 15:03:00,1.6102,1.61065,1.60995,1.6105,120000000.0
2009-04-24 15:04:00,1.61035,1.61055,1.6101,1.6102,168000000.0
2009-04-24 15:05:00,1.6102,1.61045,1.61005,1.6102,157400000.0
2009-04-24 15:06:00,1.6101,1.61045,1.6092,1.60945,216000000.0
2009-04-24 15:07:00,1.60955,1.6099,1.6094,1.6097,215800000.0
2009-04-24 15:08:00,1.6097,1.6097,1.6089,1.60895,148200000.0
2009-04-24 15:09:00,1.609,1.60975,1.6088,1.6094,211400000.0
2009-04-24 15:10:00,1.6093,1.60945,1.6087,1.609,335000000.0
2009-04-24 15:11:00,1.60885,1.60935,1.6085,1.60885,238800000.0
2009-04-24 15:12:00,1.6089,1.6089,1.60775,1.6079,245200000.0
2009-04-24 15:13:00,1.60795,1.6086,1.60745,1.60825,257200000.0
2009-04-24 15:14:00,1.60825,1.60895,1.6082,1.60875,271400000.0
2009-04-24 15:15:00,1.60865,1.6095,1.60855,1.60905,175400000.0
2009-04-24 15:16:00,1.60905,1.60955,1.60905,1.6092,128000000.0
2009-04-24 15:17:00,1.6092,1.6111,1.6092,1.6105,224800000.0
2009-04-24 15:18:00,1.61045,1.6107,1.61005,1.6104,240800000.0
2009-04-24 15:19:00,1.6105,1.611,1.61025,1.61075,247400000.0
2009-04-24 15:20:00,1.6109,1.61155,1.61065,1.61145,300200000.0
2009-04-24 15:21:00,1.61135,1.61155,1.611,1.61145,243000000.0
2009-04-24 15:22:00,1.6114,1.6115,1.60985,1.60995,198200000.0
2009-04-24 15:23:00,1.60995,1.6105,1.6098,1.6102,140400000.0
2009-04-24 15:24:00,1.6101,1.6103,1.60975,1.60995,194800000.0
2009-04-24 15:25:00,1.6099,1.6105,1.60965,1.61015,246400000.0
2009-04-24 15:26:00,1.6103,1.61035,1.60955,1.60955,198800000.0
2009-04-24 15:27:00,1.6096,1.61015,1.6096,1.6101,264600000.0
2009-04-24 15:28:00,1.61005,1.61035,1.60965,1.61005,347600000.0
2009-04-24 15:29:00,1.6101,1.6101,1.6089,1.60905,338600000.0
2009-04-24 15:30:00,1.6092,1.60955,1.6086,1.6088,281600000.0
2009-04-24 15:31:00,1.6088,1.60955,1.60855,1.6089,180000000.0
2009-04-24 15:32:00,1.6088,1.60925,1.60865,1.60925,182000000.0
2009-04-24 15:33:00,1.60925,1.61055,1.6092,1.61035,279200000.0
2009-04-24 15:34:00,1.61035,1.61045,1.6095,1.60965,265200000.0
2009-04-24 15:35:00,1.6097,1.61015,1.60915,1.60915,328400000.0
2009-04-24 15:36:00,1.6092,1.61035,1.6091,1.61025,302800000.0
2009-04-24 15:37:00,1.6103,1.6105,1.60995,1.61,230400000.0
2009-04-24 15:38:00,1.61,1.6112,1.61,1.61085,302400000.0
2009-04-24 15:39:00,1.61095,1.6113,1.61025,1.61045,353400000.0
2009-04-24 15:40:00,1.6106,1.61115,1.6099,1.61115,289400000.0
2009-04-24 15:41:00,1.6113,1.6114,1.6103,1.61035,188600000.0
2009-04-24 15:42:00,1.6104,1.6105,1.6096,1.6097,267600000.0
2009-04-24 15:43:00,1.60965,1.60995,1.6095,1.6098,225200000.0
2009-04-24 15:44:00,1.6098,1.6103,1.6092,1.60925,177800000.0
2009-04-24 15:45:00,1.60955,1.6099,1.6088,1.6088,234000000.0
2009-04-24 15:46:00,1.60865,1.6097,1.60865,1.6095,284200000.0
2009-04-24 15:47:00,1.60955,1.6101,1.60945,1.6101,196000000.0
2009-04-24 15:48:00,1.61,1.61005,1.6093,1.6094,211600000.0
2009-04-24 15:49:00,1.60945,1.60985,1.6093,1.6097,148000000.0
2009-04-24 15:50:00,1.60975,1.61005,1.60905,1.60915,175600000.0
2009-04-24 15:51:00,1.60915,1.6092,1.6082,1.6086,228200000.0
2009-04-24 15:52:00,1.6087,1.60905,1.60825,1.60825,210800000.0
2009-04-24 15:53:00,1.6082,1.6086,1.60775,1.60825,244800000.0
2009-04-24 15:54:00,1.60825,1.60885,1.60775,1.60835,268000000.0
2009-04-24 15:55:00,1.6085,1.6092,1.60835,1.6092,160600000.0
2009-04-24 15:56:00,1.60915,1.60945,1.60855,1.6087,193400000.0
2009-04-24 15:57:00,1.6088,1.60905,1.60845,1.60895,213200000.0
2009-04-24 15:58:00,1.60905,1.60955,1.6087,1.60955,197400000.0
2009-04-24 15:59:00,1.6098,1.61005,1.6093,1.60965,145800000.0
2009-04-24 16:00:00,1.6096,1.6098,1.60875,1.60965,246000000.0
2009-04-24 16:01:00,1.6095,1.6103,1.60905,1.6098,217600000.0
2009-04-24 16:02:00,1.60965,1.60995,1.60885,1.6089,200200000.0
2009-04-24 16:03:00,1.6089,1.6089,1.60805,1.60845,211200000.0
2009-04-24 16:04:00,1.6085,1.60865,1.60775,1.6079,337800000.0
2009-04-24 16:05:00,1.60775,1.60815,1.60765,1.60805,195000000.0
2009-04-24 16:06:00,1.60795,1.6089,1.60765,1.6081,291800000.0
2009-04-24 16:07:00,1.6081,1.6083,1.60775,1.6079,165800000.0
2009-04-24 16:08:00,1.6079,1.60815,1.6073,1.60785,156600000.0
2009-04-24 16:09:00,1.60775,1.60845,1.60755,1.60785,192000000.0
2009-04-24 16:10:00,1.6076,1.60825,1.6076,1.60765,165600000.0
2009-04-24 16:11:00,1.6078,1.6081,1.6077,1.608,160800000.0
2009-04-24 16:12:00,1.60775,1.6084,1.6073,1.6078,211800000.0
2009-04-24 16:13:00,1.6079,1.60835,1.6077,1.6078,185200000.0
2009-04-24 16:14:00,1.6078,1.6085,1.6077,1.6085,144600000.0
2009-04-24 16:15:00,1.60845,1.60845,1.60765,1.60775,122800000.0
2009-04-24 16:16:00,1.6077,1.608,1.6076,1.6078,115800000.0
2009-04-24 16:17:00,1.60785,1.60785,1.60715,1.60775,148800000.0
2009-04-24 16:18:00,1.6078,1.608,1.60745,1.6075,232000000.0
2009-04-24 16:19:00,1.6075,1.60805,1.60745,1.60795,131800000.0
2009-04-24 16:20:00,1.60785,1.608,1.60745,1.6075,219800000.0
2009-04-24 16:21:00,1.6075,1.60825,1.60725,1.6082,225000000.0
2009-04-24 16:22:00,1.60825,1.60895,1.60785,1.60875,188000000.0
2009-04-24 16:23:00,1.60875,1.60955,1.6086,1.60935,203400000.0
2009-04-24 16:24:00,1.6094,1.60955,1.60865,1.6092,277800000.0
2009-04-24 16:25:00,1.6092,1.60955,1.60895,1.6095,200600000.0
2009-04-24 16:26:00,1.6095,1.61005,1.60915,1.60995,221800000.0
2009-04-24 16:27:00,1.60985,1.61015,1.60935,1.60935,208600000.0
2009-04-24 16:28:00,1.6093,1.60945,1.60805,1.60855,233600000.0
2009-04-24 16:29:00,1.6084,1.6087,1.60815,1.60845,237200000.0
2009-04-24 16:30:00,1.60845,1.6091,1.60835,1.60895,266800000.0
2009-04-24 16:31:00,1.6089,1.6091,1.60845,1.60845,138000000.0
2009-04-24 16:32:00,1.6085,1.60865,1.60805,1.6085,158400000.0
2009-04-24 16:33:00,1.60845,1.60875,1.6082,1.60875,162200000.0
2009-04-24 16:34:00,1.6088,1.6093,1.60855,1.60895,178200000.0
2009-04-24 16:35:00,1.609,1.6093,1.60885,1.6089,208800000.0
2009-04-24 16:36:00,1.6089,1.6091,1.60815,1.60845,280600000.0
2009-04-24 16:37:00,1.60835,1.60885,1.608,1.60805,205800000.0
2009-04-24 16:38:00,1.60805,1.6082,1.6078,1.60785,126600000.0
2009-04-24 16:39:00,1.60775,1.60785,1.6073,1.6077,169000000.0
2009-04-24 16:40:00,1.6074,1.6077,1.6071,1.6071,65400000.0
2009-04-24 16:41:00,1.6071,1.6072,1.60665,1.60685,172400000.0
2009-04-24 16:42:00,1.60685,1.60745,1.60685,1.6073,93800000.0
2009-04-24 16:43:00,1.6072,1.60795,1.60675,1.60765,320600000.0
2009-04-24 16:44:00,1.60765,1.6083,1.60745,1.6082,318800000.0
2009-04-24 16:45:00,1.60825,1.60875,1.60815,1.6085,223400000.0
2009-04-24 16:46:00,1.60825,1.6083,1.6076,1.6078,157600000.0
2009-04-24 16:47:00,1.60775,1.6078,1.6068,1.60695,207200000.0
2009-04-24 16:48:00,1.60695,1.60695,1.6064,1.60665,167800000.0
2009-04-24 16:49:00,1.60655,1.60675,1.60595,1.60625,248800000.0
2009-04-24 16:50:00,1.60625,1.6069,1.606,1.60655,230000000.0
2009-04-24 16:51:00,1.6065,1.60655,1.6058,1.60595,217600000.0
2009-04-24 16:52:00,1.60595,1.6063,1.60575,1.60595,131000000.0
2009-04-24 16:53:00,1.60595,1.6069,1.6057,1.6066,186000000.0
2009-04-24 16:54:00,1.60675,1.60725,1.6065,1.60725,208600000.0
2009-04-24 16:55:00,1.60725,1.6074,1.60685,1.6071,216600000.0
2009-04-24 16:56:00,1.6071,1.6074,1.60685,1.60715,127800000.0
2009-04-24 16:57:00,1.6073,1.60755,1.6069,1.6074,233400000.0
2009-04-24 16:58:00,1.6074,1.6077,1.6061,1.60615,299400000.0
2009-04-24 16:59:00,1.6061,1.6061,1.60285,1.6039,362400000.0
2009-04-24 17:00:00,1.6041,1.60515,1.6038,1.6043,299200000.0
2009-04-24 17:01:00,1.60435,1.6044,1.6036,1.6042,270000000.0
2009-04-24 17:02:00,1.6041,1.60525,1.60405,1.60525,222800000.0
2009-04-24 17:03:00,1.60525,1.60525,1.60435,1.60455,143800000.0
2009-04-24 17:04:00,1.60465,1.6054,1.60445,1.6047,287000000.0
2009-04-24 17:05:00,1.6047,1.60555,1.60445,1.60535,218400000.0
2009-04-24 17:06:00,1.60545,1.60575,1.6045,1.60505,293400000.0
2009-04-24 17:07:00,1.60515,1.60525,1.60465,1.605,288800000.0
2009-04-24 17:08:00,1.605,1.60515,1.60435,1.6046,165400000.0
2009-04-24 17:09:00,1.6046,1.60575,1.6046,1.60565,252800000.0
2009-04-24 17:10:00,1.60565,1.6057,1.60465,1.60465,117600000.0
2009-04-24 17:11:00,1.60465,1.6056,1.60375,1.6055,300400000.0
2009-04-24 17:12:00,1.6055,1.60605,1.60525,1.60585,238800000.0
2009-04-24 17:13:00,1.6058,1.6061,1.60535,1.6061,119800000.0
2009-04-24 17:14:00,1.6057,1.60625,1.6055,1.60595,269200000.0
2009-04-24 17:15:00,1.6061,1.6063,1.60495,1.605,286000000.0
2009-04-24 17:16:00,1.60505,1.60565,1.60415,1.60415,311200000.0
2009-04-24 17:17:00,1.6041,1.605,1.604,1.605,244600000.0
2009-04-24 17:18:00,1.605,1.60545,1.6047,1.60545,229000000.0
2009-04-24 17:19:00,1.60535,1.60545,1.605,1.6053,120200000.0
2009-04-24 17:20:00,1.60545,1.60565,1.60485,1.60505,205600000.0
2009-04-24 17:21:00,1.6051,1.60525,1.60445,1.60465,239800000.0
2009-04-24 17:22:00,1.60455,1.60515,1.6045,1.6051,149400000.0
2009-04-24 17:23:00,1.605,1.6051,1.60445,1.60445,160400000.0
2009-04-24 17:24:00,1.6045,1.6047,1.60405,1.60455,244000000.0
2009-04-24 17:25:00,1.6045,1.605,1.6044,1.605,142000000.0
2009-04-24 17:26:00,1.6049,1.605,1.6047,1.6047,130600000.0
2009-04-24 17:27:00,1.60475,1.60495,1.60425,1.6044,133000000.0
2009-04-24 17:28:00,1.60455,1.6046,1.60385,1.60385,115400000.0
2009-04-24 17:29:00,1.60385,1.60425,1.60325,1.6042,229800000.0
2009-04-24 17:30:00,1.6041,1.6048,1.60405,1.60445,278200000.0
2009-04-24 17:31:00,1.60435,1.605,1.6041,1.6048,246200000.0
2009-04-24 17:32:00,1.6048,1.60515,1.6046,1.6048,177800000.0
2009-04-24 17:33:00,1.6048,1.6056,1.60455,1.6052,189400000.0
2009-04-24 17:34:00,1.60535,1.6054,1.60465,1.60495,132800000.0
2009-04-24 17:35:00,1.605,1.60525,1.60425,1.6044,269600000.0
2009-04-24 17:36:00,1.6044,1.6046,1.60395,1.6046,310200000.0
2009-04-24 17:37:00,1.6046,1.6046,1.60265,1.6032,271800000.0
2009-04-24 17:38:00,1.6032,1.60345,1.6027,1.603,237400000.0
2009-04-24 17:39:00,1.60315,1.6041,1.60305,1.6041,200600000.0
2009-04-24 17:40:00,1.604,1.6042,1.60375,1.60415,211600000.0
2009-04-24 17:41:00,1.60415,1.6043,1.60265,1.60315,267200000.0
2009-04-24 17:42:00,1.60315,1.60345,1.60285,1.6033,219400000.0
2009-04-24 17:43:00,1.6032,1.6041,1.60295,1.60325,304000000.0
2009-04-24 17:44:00,1.6035,1.6042,1.6035,1.60405,247000000.0
2009-04-24 17:45:00,1.6042,1.6042,1.60325,1.60345,259800000.0
2009-04-24 17:46:00,1.60355,1.6038,1.60295,1.6036,275800000.0
2009-04-24 17:47:00,1.6036,1.604,1.6035,1.60395,177400000.0
2009-04-24 17:48:00,1.60395,1.60415,1.60355,1.60385,159400000.0
2009-04-24 17:49:00,1.60385,1.6039,1.60345,1.6036,191800000.0
2009-04-24 17:50:00,1.6036,1.60385,1.60285,1.6033,304000000.0
2009-04-24 17:51:00,1.60345,1.6046,1.60345,1.60445,286000000.0
2009-04-24 17:52:00,1.60455,1.60465,1.60405,1.60435,237800000.0
2009-04-24 17:53:00,1.60455,1.6056,1.60405,1.60535,257400000.0
2009-04-24 17:54:00,1.6054,1.60595,1.60525,1.6054,255000000.0
2009-04-24 17:55:00,1.60545,1.6065,1.60545,1.6064,166600000.0
2009-04-24 17:56:00,1.6063,1.6073,1.60575,1.6071,258000000.0
2009-04-24 17:57:00,1.6071,1.60715,1.60655,1.60655,178600000.0
2009-04-24 17:58:00,1.6066,1.6068,1.6063,1.60655,207400000.0
2009-04-24 17:59:00,1.6065,1.6065,1.6056,1.60575,259200000.0
2009-04-24 18:00:00,1.6055,1.60565,1.60505,1.60505,240000000.0
2009-04-24 18:01:00,1.60505,1.60605,1.605,1.60595,162200000.0
2009-04-24 18:02:00,1.60595,1.60605,1.6052,1.60535,218000000.0
2009-04-24 18:03:00,1.6053,1.6056,1.6049,1.60545,197600000.0
2009-04-24 18:04:00,1.60545,1.60595,1.6054,1.60575,199000000.0
2009-04-24 18:05:00,1.60575,1.60605,1.60555,1.60555,205600000.0
2009-04-24 18:06:00,1.6056,1.606,1.60525,1.60555,107400000.0
2009-04-24 18:07:00,1.6055,1.606,1.60545,1.6059,188600000.0
2009-04-24 18:08:00,1.6058,1.6061,1.6057,1.60585,174000000.0
2009-04-24 18:09:00,1.6059,1.6061,1.60545,1.6058,203600000.0
2009-04-24 18:10:00,1.6059,1.6059,1.60515,1.60515,116600000.0
2009-04-24 18:11:00,1.60535,1.60605,1.60525,1.60565,109200000.0
2009-04-24 18:12:00,1.6057,1.6059,1.60535,1.60555,162600000.0
2009-04-24 18:13:00,1.6055,1.6056,1.605,1.6051,148200000.0
2009-04-24 18:14:00,1.6051,1.60515,1.605,1.60505,103000000.0
2009-04-24 18:15:00,1.60505,1.6051,1.6049,1.605,150400000.0
2009-04-24 18:16:00,1.605,1.6056,1.60485,1.6055,137400000.0
2009-04-24 18:17:00,1.6055,1.60585,1.60545,1.6058,177400000.0
2009-04-24 18:18:00,1.6057,1.60585,1.6055,1.60575,132600000.0
2009-04-24 18:19:00,1.60575,1.60635,1.60545,1.6063,137000000.0
2009-04-24 18:20:00,1.6063,1.6066,1.6061,1.60645,147200000.0
2009-04-24 18:21:00,1.60645,1.60655,1.60625,1.6065,67600000.0
2009-04-24 18:22:00,1.6065,1.6071,1.6064,1.6068,167200000.0
2009-04-24 18:23:00,1.6068,1.6077,1.60625,1.6075,183000000.0
2009-04-24 18:24:00,1.60745,1.608,1.6073,1.6078,206600000.0
2009-04-24 18:25:00,1.60775,1.60775,1.6073,1.6075,166800000.0
2009-04-24 18:26:00,1.6076,1.6083,1.6076,1.60815,183000000.0
2009-04-24 18:27:00,1.60815,1.60865,1.60785,1.60855,194200000.0
2009-04-24 18:28:00,1.60845,1.6086,1.60815,1.6084,102600000.0
2009-04-24 18:29:00,1.60835,1.60835,1.60785,1.60785,119800000.0
2009-04-24 18:30:00,1.60795,1.6088,1.60785,1.6086,152000000.0
2009-04-24 18:31:00,1.6086,1.6089,1.6082,1.6088,160000000.0
2009-04-24 18:32:00,1.6086,1.60865,1.60835,1.6085,88600000.0
2009-04-24 18:33:00,1.6085,1.6087,1.60835,1.60835,116800000.0
2009-04-24 18:34:00,1.6084,1.6085,1.60775,1.6079,169000000.0
2009-04-24 18:35:00,1.608,1.60805,1.6077,1.60795,57000000.0
2009-04-24 18:36:00,1.60785,1.60795,1.60685,1.6075,104200000.0
2009-04-24 18:37:00,1.60735,1.6075,1.6071,1.6073,138000000.0
2009-04-24 18:38:00,1.60725,1.60775,1.60725,1.60735,117400000.0
2009-04-24 18:39:00,1.6073,1.60775,1.6073,1.60775,69000000.0
2009-04-24 18:40:00,1.60775,1.60795,1.6075,1.60785,104000000.0
2009-04-24 18:41:00,1.60785,1.60825,1.60775,1.60815,104400000.0
2009-04-24 18:42:00,1.60815,1.60855,1.608,1.6084,206600000.0
2009-04-24 18:43:00,1.60855,1.6091,1.60805,1.6086,160000000.0
2009-04-24 18:44:00,1.60865,1.6089,1.6085,1.60885,154600000.0
2009-04-24 18:45:00,1.60885,1.609,1.60825,1.60845,232800000.0
2009-04-24 18:46:00,1.6084,1.60845,1.6078,1.60805,156000000.0
2009-04-24 18:47:00,1.60805,1.6082,1.60765,1.6079,130400000.0
2009-04-24 18:48:00,1.60785,1.6079,1.6067,1.607,203200000.0
2009-04-24 18:49:00,1.60725,1.60755,1.6065,1.6068,279000000.0
2009-04-24 18:50:00,1.6069,1.60765,1.6064,1.6067,224400000.0
2009-04-24 18:51:00,1.60665,1.6075,1.6065,1.6075,198600000.0
2009-04-24 18:52:00,1.6074,1.6074,1.6065,1.6068,215800000.0
2009-04-24 18:53:00,1.60685,1.60715,1.60665,1.6071,175000000.0
2009-04-24 18:54:00,1.6072,1.6073,1.6065,1.60675,110200000.0
2009-04-24 18:55:00,1.6068,1.60695,1.60645,1.6067,144800000.0
2009-04-24 18:56:00,1.6066,1.60675,1.60615,1.6064,113200000.0
2009-04-24 18:57:00,1.6064,1.60655,1.60595,1.6064,124800000.0
2009-04-24 18:58:00,1.6064,1.6065,1.60575,1.6062,184000000.0
2009-04-24 18:59:00,1.606,1.6076,1.606,1.6076,295800000.0
2009-04-24 19:00:00,1.60735,1.6074,1.6068,1.60685,148000000.0
2009-04-24 19:01:00,1.60685,1.60725,1.6061,1.6065,168000000.0
2009-04-24 19:02:00,1.60655,1.60665,1.606,1.6063,83400000.0
2009-04-24 19:03:00,1.6063,1.60715,1.6063,1.6071,171600000.0
2009-04-24 19:04:00,1.60715,1.6074,1.6066,1.6066,212600000.0
2009-04-24 19:05:00,1.6066,1.60695,1.60645,1.60695,133400000.0
2009-04-24 19:06:00,1.607,1.60705,1.60675,1.60695,77000000.0
2009-04-24 19:07:00,1.6069,1.6072,1.60685,1.6069,145200000.0
2009-04-24 19:08:00,1.6069,1.60705,1.60685,1.6069,39000000.0
2009-04-24 19:09:00,1.6067,1.6068,1.60655,1.60655,71600000.0
2009-04-24 19:10:00,1.60655,1.6066,1.60615,1.6063,143600000.0
2009-04-24 19:11:00,1.6064,1.6067,1.6062,1.6067,91600000.0
2009-04-24 19:12:00,1.60665,1.60685,1.60595,1.60655,261200000.0
2009-04-24 19:13:00,1.6066,1.6071,1.60655,1.60705,135200000.0
2009-04-24 19:14:00,1.6071,1.6071,1.60695,1.607,47400000.0
2009-04-24 19:15:00,1.60705,1.6076,1.60675,1.60685,115800000.0
2009-04-24 19:16:00,1.60705,1.6072,1.6063,1.6064,241800000.0
2009-04-24 19:17:00,1.6065,1.6066,1.6063,1.6066,76200000.0
2009-04-24 19:18:00,1.60655,1.60685,1.6065,1.6066,116200000.0
2009-04-24 19:19:00,1.6066,1.6066,1.6065,1.6065,53400000.0
2009-04-24 19:20:00,1.6064,1.6065,1.6062,1.60625,99000000.0
2009-04-24 19:21:00,1.6062,1.6064,1.6062,1.6062,108400000.0
2009-04-24 19:22:00,1.6062,1.6066,1.6062,1.6065,68600000.0
2009-04-24 19:23:00,1.6066,1.6066,1.6059,1.6059,170000000.0
2009-04-24 19:24:00,1.6058,1.606,1.6056,1.606,119200000.0
2009-04-24 19:25:00,1.606,1.606,1.6055,1.60585,81200000.0
2009-04-24 19:26:00,1.6059,1.6063,1.6055,1.6056,260200000.0
2009-04-24 19:27:00,1.6055,1.6055,1.60455,1.6046,125600000.0
2009-04-24 19:28:00,1.60455,1.60505,1.6045,1.60475,76400000.0
2009-04-24 19:29:00,1.6049,1.6054,1.60485,1.605,182400000.0
2009-04-24 19:30:00,1.605,1.6054,1.605,1.6054,178000000.0
2009-04-24 19:31:00,1.6054,1.60635,1.6054,1.60635,102000000.0
2009-04-24 19:32:00,1.6064,1.60645,1.6057,1.6058,91800000.0
2009-04-24 19:33:00,1.6058,1.6059,1.6052,1.6052,98000000.0
2009-04-24 19:34:00,1.6053,1.60635,1.6053,1.606,145200000.0
2009-04-24 19:35:00,1.606,1.6061,1.60575,1.6059,139600000.0
2009-04-24 19:36:00,1.6059,1.6061,1.60585,1.60605,72600000.0
2009-04-24 19:37:00,1.6061,1.6066,1.60605,1.6066,68800000.0
2009-04-24 19:38:00,1.6066,1.6066,1.6057,1.6057,107400000.0
2009-04-24 19:39:00,1.60575,1.6062,1.60545,1.6056,251200000.0
2009-04-24 19:40:00,1.60535,1.60565,1.60495,1.6052,157800000.0
2009-04-24 19:41:00,1.60525,1.6054,1.6048,1.60485,160200000.0
2009-04-24 19:42:00,1.60485,1.605,1.60475,1.6048,70400000.0
2009-04-24 19:43:00,1.6048,1.6048,1.60435,1.6045,67200000.0
2009-04-24 19:44:00,1.6045,1.6048,1.60445,1.60475,120800000.0
2009-04-24 19:45:00,1.6048,1.60515,1.60475,1.6051,75400000.0
2009-04-24 19:46:00,1.6051,1.60525,1.605,1.605,84000000.0
2009-04-24 19:47:00,1.605,1.6051,1.60485,1.605,21600000.0
2009-04-24 19:48:00,1.60505,1.60525,1.60495,1.60515,74400000.0
2009-04-24 19:49:00,1.60515,1.60515,1.60515,1.60515,12000000.0
2009-04-24 19:50:00,1.60515,1.60515,1.6047,1.6049,57400000.0
2009-04-24 19:51:00,1.60475,1.60495,1.60445,1.6047,128000000.0
2009-04-24 19:52:00,1.60475,1.6049,1.6046,1.60465,74600000.0
2009-04-24 19:53:00,1.60465,1.60505,1.60465,1.60475,140600000.0
2009-04-24 19:54:00,1.60475,1.6048,1.60445,1.60445,58400000.0
2009-04-24 19:55:00,1.6045,1.6045,1.6034,1.6037,41800000.0
2009-04-24 19:56:00,1.60385,1.60445,1.6037,1.60395,130000000.0
2009-04-24 19:57:00,1.604,1.604,1.60325,1.60325,142000000.0
2009-04-24 19:58:00,1.6034,1.6041,1.6023,1.60235,126800000.0
2009-04-24 19:59:00,1.60235,1.6033,1.6021,1.6028,219800000.0
2009-04-24 20:00:00,1.6027,1.60315,1.6018,1.60315,282800000.0
2009-04-24 20:01:00,1.6031,1.6035,1.60225,1.60295,294800000.0
2009-04-24 20:02:00,1.6031,1.60315,1.602,1.60245,256200000.0
2009-04-24 20:03:00,1.60245,1.6025,1.60145,1.60225,256600000.0
2009-04-24 20:04:00,1.60225,1.60225,1.60135,1.6016,241200000.0
2009-04-24 20:05:00,1.6016,1.60215,1.6008,1.60205,240600000.0
2009-04-24 20:06:00,1.602,1.60255,1.60165,1.60205,167600000.0
2009-04-24 20:07:00,1.60215,1.60305,1.60155,1.60285,274600000.0
2009-04-24 20:08:00,1.6028,1.60305,1.602,1.60285,227200000.0
2009-04-24 20:09:00,1.60285,1.60345,1.6027,1.60315,193800000.0
2009-04-24 20:10:00,1.60315,1.6035,1.6025,1.60305,224000000.0
2009-04-24 20:11:00,1.6032,1.60365,1.6025,1.60285,190800000.0
2009-04-24 20:12:00,1.603,1.60425,1.6029,1.60425,327800000.0
2009-04-24 20:13:00,1.6044,1.60485,1.60335,1.60355,236800000.0
2009-04-24 20:14:00,1.60365,1.604,1.6033,1.60365,149600000.0
2009-04-24 20:15:00,1.60365,1.6041,1.60265,1.6034,297000000.0
2009-04-24 20:16:00,1.6034,1.60365,1.60275,1.603,166800000.0
2009-04-24 20:17:00,1.6031,1.6035,1.6027,1.60345,173600000.0
2009-04-24 20:18:00,1.6034,1.60375,1.60305,1.60335,207400000.0
2009-04-24 20:19:00,1.60345,1.60375,1.6032,1.6037,102600000.0
2009-04-24 20:20:00,1.60375,1.6039,1.60315,1.6035,151000000.0
2009-04-24 20:21:00,1.6035,1.6041,1.60335,1.6041,219000000.0
2009-04-24 20:22:00,1.604,1.6041,1.60355,1.60375,122600000.0
2009-04-24 20:23:00,1.60385,1.60385,1.6034,1.60375,58200000.0
2009-04-24 20:24:00,1.60385,1.6046,1.6035,1.6043,202800000.0
2009-04-24 20:25:00,1.60425,1.6048,1.60425,1.6047,142000000.0
2009-04-24 20:26:00,1.6047,1.6049,1.60445,1.6047,141400000.0
2009-04-24 20:27:00,1.60475,1.60475,1.6035,1.6037,174400000.0
2009-04-24 20:28:00,1.60375,1.6044,1.60325,1.6042,216600000.0
2009-04-24 20:29:00,1.60435,1.6047,1.6034,1.604,245800000.0
2009-04-24 20:30:00,1.60405,1.60405,1.603,1.60335,213200000.0
2009-04-24 20:31:00,1.6034,1.60435,1.60315,1.60415,226200000.0
2009-04-24 20:32:00,1.6043,1.60485,1.6041,1.6041,247400000.0
2009-04-24 20:33:00,1.60405,1.6043,1.60365,1.60365,127600000.0
2009-04-24 20:34:00,1.60375,1.6039,1.603,1.60355,198200000.0
2009-04-24 20:35:00,1.6034,1.6036,1.6029,1.6034,191000000.0
2009-04-24 20:36:00,1.6035,1.60355,1.60295,1.6034,231800000.0
2009-04-24 20:37:00,1.6034,1.6036,1.60325,1.60325,113600000.0
2009-04-24 20:38:00,1.6032,1.604,1.6031,1.60375,252400000.0
2009-04-24 20:39:00,1.6038,1.60395,1.60315,1.6033,175800000.0
2009-04-24 20:40:00,1.6034,1.604,1.60325,1.6039,211000000.0
2009-04-24 20:41:00,1.60385,1.60395,1.6033,1.60385,186600000.0
2009-04-24 20:42:00,1.60385,1.60425,1.60345,1.6036,202600000.0
2009-04-24 20:43:00,1.6036,1.60395,1.60345,1.6038,300400000.0
2009-04-24 20:44:00,1.6038,1.6039,1.60335,1.6037,216400000.0
2009-04-24 20:45:00,1.60345,1.60355,1.602,1.6021,185800000.0
2009-04-24 20:46:00,1.6021,1.6022,1.6019,1.60205,143600000.0
2009-04-24 20:47:00,1.60195,1.6024,1.60195,1.6022,77400000.0
2009-04-24 20:48:00,1.60225,1.60275,1.60165,1.6023,190200000.0
2009-04-24 20:49:00,1.60285,1.6036,1.60275,1.60295,195800000.0
2009-04-24 20:50:00,1.603,1.603,1.60185,1.602,152000000.0
2009-04-24 20:51:00,1.60205,1.60205,1.6015,1.60175,222400000.0
2009-04-24 20:52:00,1.6018,1.60195,1.6015,1.6016,131400000.0
2009-04-24 20:53:00,1.6017,1.60175,1.60135,1.60165,199800000.0
2009-04-24 20:54:00,1.60155,1.6016,1.60055,1.60055,203400000.0
2009-04-24 20:55:00,1.60055,1.6011,1.6005,1.6009,229400000.0
2009-04-24 20:56:00,1.6008,1.6009,1.6004,1.6005,181000000.0
2009-04-24 20:57:00,1.60045,1.6005,1.6001,1.6001,122800000.0
2009-04-24 20:58:00,1.6001,1.60035,1.59955,1.59975,164000000.0
2009-04-24 20:59:00,1.59965,1.6,1.5996,1.59965,232000000.0
2009-04-24 21:00:00,1.5998,1.60085,1.5997,1.6008,110400000.0
2009-04-24 21:01:00,1.6008,1.6008,1.60045,1.6006,66200000.0
2009-04-24 21:02:00,1.60065,1.60065,1.60005,1.6005,156000000.0
2009-04-24 21:03:00,1.60055,1.60095,1.60045,1.6009,179400000.0
2009-04-24 21:04:00,1.6009,1.60095,1.6007,1.6007,92400000.0
2009-04-24 21:05:00,1.60085,1.60105,1.60055,1.60095,107800000.0
2009-04-24 21:06:00,1.60095,1.60175,1.6009,1.6016,123400000.0
2009-04-24 21:07:00,1.6017,1.60175,1.60155,1.60165,66600000.0
2009-04-24 21:08:00,1.6016,1.602,1.6014,1.60165,118400000.0
2009-04-24 21:09:00,1.60185,1.60295,1.60145,1.60215,159000000.0
2009-04-24 21:10:00,1.6022,1.6023,1.60165,1.602,118000000.0
2009-04-24 21:11:00,1.602,1.60225,1.60195,1.60215,81800000.0
2009-04-24 21:12:00,1.60205,1.60225,1.6015,1.6015,127000000.0
2009-04-24 21:13:00,1.60155,1.60165,1.60125,1.60155,153400000.0
2009-04-24 21:14:00,1.6016,1.6022,1.60065,1.60075,153000000.0
2009-04-24 21:15:00,1.6006,1.60115,1.5999,1.6003,143800000.0
2009-04-24 21:16:00,1.60045,1.6008,1.59995,1.60075,147600000.0
2009-04-24 21:17:00,1.60085,1.6012,1.60015,1.6002,76000000.0
2009-04-24 21:18:00,1.60025,1.60065,1.6001,1.60065,49000000.0
2009-04-24 21:19:00,1.60055,1.6009,1.60045,1.6009,73800000.0
2009-04-24 21:20:00,1.601,1.6012,1.6008,1.6011,55600000.0
2009-04-24 21:21:00,1.60125,1.6018,1.60125,1.60165,84200000.0
2009-04-24 21:22:00,1.6023,1.60365,1.60225,1.60255,89200000.0
2009-04-24 21:23:00,1.6027,1.60275,1.60235,1.60245,71600000.0
2009-04-24 21:24:00,1.60245,1.6025,1.6022,1.6025,41800000.0
2009-04-24 21:25:00,1.6025,1.6027,1.6024,1.6025,40800000.0
2009-04-24 21:26:00,1.6025,1.6029,1.60235,1.60275,118200000.0
2009-04-24 21:27:00,1.6029,1.6029,1.60245,1.60255,75800000.0
2009-04-24 21:28:00,1.60255,1.60265,1.6022,1.60225,94600000.0
2009-04-24 21:29:00,1.60225,1.6023,1.60215,1.60225,36200000.0
2009-04-24 21:30:00,1.60225,1.60225,1.602,1.60215,18000000.0
2009-04-24 21:31:00,1.60225,1.6028,1.602,1.6024,70000000.0
2009-04-24 21:32:00,1.6024,1.6024,1.6019,1.60235,134400000.0
2009-04-24 21:33:00,1.6023,1.60235,1.60185,1.6019,107000000.0
2009-04-24 21:34:00,1.6019,1.6019,1.60115,1.6018,47400000.0
2009-04-24 21:35:00,1.60175,1.6025,1.60135,1.6018,101600000.0
2009-04-24 21:36:00,1.602,1.602,1.6015,1.60185,33000000.0
2009-04-24 21:37:00,1.60145,1.60185,1.60145,1.60165,27200000.0
2009-04-24 21:38:00,1.6018,1.6023,1.60155,1.6017,56600000.0
2009-04-24 21:39:00,1.60175,1.603,1.6016,1.60295,164400000.0
2009-04-24 21:40:00,1.60295,1.60295,1.60175,1.6023,145600000.0
2009-04-24 21:41:00,1.60235,1.6034,1.6021,1.60305,206400000.0
2009-04-24 21:42:00,1.603,1.60345,1.60225,1.60235,99200000.0
2009-04-24 21:43:00,1.6023,1.60255,1.60135,1.602,88000000.0
2009-04-24 21:44:00,1.6022,1.60225,1.6016,1.60185,106400000.0
2009-04-24 21:45:00,1.60185,1.602,1.60075,1.6013,96000000.0
2009-04-24 21:46:00,1.60145,1.60225,1.60115,1.60215,185000000.0
2009-04-24 21:47:00,1.60205,1.6028,1.60185,1.60235,93000000.0
2009-04-24 21:48:00,1.60245,1.60345,1.6024,1.60255,103000000.0
2009-04-24 21:49:00,1.60245,1.6028,1.6024,1.60275,20800000.0
2009-04-24 21:50:00,1.60265,1.603,1.6026,1.60265,52800000.0
2009-04-24 21:51:00,1.6027,1.6027,1.6017,1.60195,106800000.0
2009-04-24 21:52:00,1.60185,1.602,1.6012,1.6014,156600000.0
2009-04-24 21:53:00,1.6014,1.6019,1.60135,1.6019,22600000.0
2009-04-24 21:54:00,1.602,1.6031,1.6016,1.6022,170400000.0
2009-04-24 21:55:00,1.6023,1.6028,1.60225,1.6026,62200000.0
2009-04-24 21:56:00,1.60265,1.60275,1.60175,1.6018,119000000.0
2009-04-24 21:57:00,1.6018,1.6018,1.6004,1.6007,141800000.0
2009-04-24 21:58:00,1.6007,1.6014,1.60055,1.6008,123200000.0
2009-04-24 21:59:00,1.6008,1.6014,1.60065,1.6012,113000000.0
2009-04-24 22:00:00,1.6013,1.60135,1.60065,1.6007,82200000.0
2009-04-24 22:01:00,1.60075,1.60115,1.60035,1.6011,74200000.0
2009-04-24 22:02:00,1.6013,1.6022,1.60125,1.60205,128000000.0
2009-04-24 22:03:00,1.6018,1.60195,1.60155,1.6019,82600000.0
2009-04-24 22:04:00,1.60195,1.6022,1.6018,1.6022,44000000.0
2009-04-24 22:05:00,1.6022,1.60225,1.6019,1.60225,69800000.0
2009-04-24 22:06:00,1.60215,1.60225,1.60195,1.60225,20200000.0
2009-04-24 22:07:00,1.60225,1.60255,1.60225,1.60255,22200000.0
2009-04-24 22:08:00,1.60245,1.60245,1.60235,1.6024,31400000.0
2009-04-24 22:09:00,1.6024,1.6024,1.6024,1.6024,7400000.0
2009-04-24 22:10:00,1.6023,1.60235,1.60205,1.60215,94000000.0
2009-04-24 22:11:00,1.60205,1.60225,1.60165,1.60205,69600000.0
2009-04-24 22:12:00,1.60205,1.6038,1.60165,1.60245,80600000.0
2009-04-24 22:13:00,1.60265,1.60285,1.6021,1.60285,39600000.0
2009-04-24 22:14:00,1.60285,1.6029,1.6027,1.6029,34000000.0
2009-04-24 22:15:00,1.60285,1.60285,1.6027,1.6027,13600000.0
2009-04-24 22:16:00,1.60275,1.6031,1.6027,1.603,32000000.0
2009-04-24 22:17:00,1.60315,1.6032,1.60235,1.6027,47000000.0
2009-04-24 22:18:00,1.60295,1.60295,1.6021,1.6022,105600000.0
2009-04-24 22:19:00,1.6021,1.60225,1.602,1.602,23600000.0
2009-04-24 22:20:00,1.6021,1.60225,1.60185,1.60205,84600000.0
2009-04-24 22:21:00,1.60215,1.60215,1.60185,1.602,50200000.0
2009-04-24 22:22:00,1.60205,1.6022,1.60205,1.6021,25800000.0
2009-04-24 22:23:00,1.60205,1.6021,1.60205,1.6021,11600000.0
2009-04-24 22:24:00,1.60205,1.60225,1.60185,1.60195,27000000.0
2009-04-24 22:25:00,1.60195,1.60225,1.60175,1.60195,40200000.0
2009-04-24 22:26:00,1.60195,1.60195,1.6018,1.6019,21800000.0
2009-04-24 22:27:00,1.60185,1.60185,1.60185,1.60185,2600000.0
2009-04-24 22:28:00,1.6017,1.6017,1.60155,1.6017,40400000.0
2009-04-24 22:29:00,1.60165,1.60245,1.60155,1.60245,66000000.0
2009-04-24 22:30:00,1.6027,1.6027,1.6013,1.6015,90400000.0
2009-04-24 22:31:00,1.60145,1.60245,1.60145,1.60235,40800000.0
2009-04-24 22:32:00,1.6025,1.6025,1.6022,1.60245,55200000.0
2009-04-24 22:33:00,1.6025,1.6025,1.6022,1.60225,21400000.0
2009-04-24 22:34:00,1.60225,1.60245,1.60195,1.60245,54000000.0
2009-04-24 22:35:00,1.60255,1.6029,1.60255,1.60265,68800000.0
2009-04-24 22:36:00,1.60235,1.6025,1.60235,1.6025,11600000.0
2009-04-24 22:37:00,1.6025,1.6026,1.6025,1.6026,5200000.0
2009-04-24 22:38:00,1.6025,1.6025,1.6024,1.6024,12600000.0
2009-04-24 22:39:00,1.60245,1.6029,1.60245,1.6026,93200000.0
2009-04-24 22:40:00,1.60245,1.6025,1.60205,1.60225,82400000.0
2009-04-24 22:41:00,1.6023,1.60305,1.60205,1.60305,55200000.0
2009-04-24 22:42:00,1.60305,1.60305,1.60235,1.6026,34000000.0
2009-04-24 22:43:00,1.6027,1.6029,1.60225,1.6023,42400000.0
2009-04-24 22:44:00,1.60235,1.60325,1.60235,1.60325,20800000.0
2009-04-24 22:45:00,1.60335,1.6041,1.60305,1.6036,131600000.0
2009-04-24 22:46:00,1.60365,1.6039,1.6034,1.6036,45000000.0
2009-04-24 22:47:00,1.60355,1.6036,1.60355,1.6036,10400000.0
2009-04-24 22:48:00,1.6035,1.6042,1.6033,1.6042,51000000.0
2009-04-24 22:49:00,1.60415,1.6042,1.6037,1.60405,81000000.0
2009-04-24 22:50:00,1.6038,1.604,1.60275,1.60355,83400000.0
2009-04-24 22:51:00,1.60365,1.60365,1.60275,1.60275,73600000.0
2009-04-24 22:52:00,1.60285,1.6032,1.60285,1.60315,46400000.0
2009-04-24 22:53:00,1.60305,1.60305,1.6024,1.603,68600000.0
2009-04-24 22:54:00,1.60305,1.60305,1.60195,1.6025,24400000.0
2009-04-24 22:55:00,1.6026,1.6026,1.6025,1.60255,8600000.0
2009-04-24 22:56:00,1.60255,1.6026,1.60135,1.6017,53800000.0
2009-04-24 22:57:00,1.6016,1.6021,1.60145,1.60145,62400000.0
2009-04-24 22:58:00,1.6018,1.6019,1.6014,1.6014,14800000.0
2009-04-24 22:59:00,1.60145,1.60145,1.60095,1.6012,62400000.0
2009-04-26 23:05:00,1.6035,1.6036,1.6035,1.6036,3200000.0
2009-04-26 23:06:00,1.60305,1.60305,1.60305,1.60305,1600000.0
2009-04-26 23:08:00,1.6036,1.6037,1.6036,1.6037,4800000.0
2009-04-26 23:09:00,1.60325,1.6036,1.60285,1.6033,11200000.0
2009-04-26 23:10:00,1.6035,1.60365,1.60335,1.60365,17600000.0
2009-04-26 23:11:00,1.60385,1.60385,1.60275,1.60285,12800000.0
2009-04-26 23:12:00,1.60285,1.6034,1.60285,1.60315,11200000.0
2009-04-26 23:13:00,1.6031,1.60315,1.60295,1.60315,8000000.0
2009-04-26 23:14:00,1.6031,1.6032,1.60305,1.60305,12800000.0
2009-04-26 23:15:00,1.6031,1.60325,1.6031,1.60325,4800000.0
2009-04-26 23:16:00,1.6034,1.6034,1.6033,1.6033,3200000.0
2009-04-26 23:17:00,1.6032,1.6032,1.6032,1.6032,1600000.0
2009-04-26 23:18:00,1.6031,1.6031,1.60305,1.60305,3200000.0
2009-04-26 23:19:00,1.603,1.603,1.60285,1.60285,4800000.0
2009-04-26 23:20:00,1.6029,1.6032,1.6029,1.6032,8000000.0
2009-04-26 23:21:00,1.6031,1.60335,1.603,1.603,11200000.0
2009-04-26 23:22:00,1.60285,1.6029,1.6024,1.6025,27800000.0
2009-04-26 23:23:00,1.60265,1.60265,1.60265,1.60265,2600000.0
2009-04-26 23:24:00,1.6027,1.6027,1.6027,1.6027,2600000.0
2009-04-26 23:26:00,1.6023,1.60255,1.6023,1.60255,7800000.0
2009-04-26 23:27:00,1.60275,1.60325,1.60275,1.6031,20400000.0
2009-04-26 23:28:00,1.6031,1.6031,1.6031,1.6031,2600000.0
2009-04-26 23:29:00,1.6027,1.60275,1.60265,1.60275,5800000.0
2009-04-26 23:30:00,1.60305,1.60305,1.6028,1.6028,16200000.0
2009-04-26 23:31:00,1.6028,1.6028,1.6028,1.6028,4200000.0
2009-04-26 23:32:00,1.6028,1.6028,1.6024,1.6026,12600000.0
2009-04-26 23:33:00,1.60275,1.6028,1.60275,1.60275,6800000.0
2009-04-26 23:36:00,1.60275,1.60275,1.6021,1.6022,41800000.0
2009-04-26 23:37:00,1.6022,1.603,1.60205,1.6023,82400000.0
2009-04-26 23:38:00,1.6024,1.60295,1.6022,1.60295,25000000.0
2009-04-26 23:39:00,1.60295,1.603,1.60295,1.603,17800000.0
2009-04-26 23:40:00,1.603,1.603,1.603,1.603,2600000.0
2009-04-26 23:42:00,1.6029,1.6029,1.60275,1.60275,6400000.0
2009-04-26 23:43:00,1.6027,1.6027,1.6027,1.6027,2600000.0
2009-04-26 23:45:00,1.6026,1.6026,1.6026,1.6026,14200000.0
2009-04-26 23:46:00,1.6026,1.6026,1.6026,1.6026,2600000.0
2009-04-26 23:49:00,1.6027,1.6029,1.6027,1.6029,10000000.0
2009-04-26 23:50:00,1.60275,1.60275,1.60275,1.60275,2600000.0
2009-04-26 23:51:00,1.6027,1.60275,1.6027,1.60275,4200000.0
2009-04-26 23:52:00,1.6027,1.6028,1.6027,1.6028,12800000.0
2009-04-26 23:53:00,1.6028,1.6029,1.6026,1.6029,19000000.0
2009-04-26 23:54:00,1.6029,1.6029,1.60265,1.60285,12800000.0
2009-04-26 23:55:00,1.6025,1.60315,1.6025,1.60275,39600000.0
2009-04-26 23:56:00,1.60275,1.60285,1.6026,1.6028,38400000.0
2009-04-26 23:57:00,1.6027,1.6027,1.6027,1.6027,2600000.0
2009-04-26 23:59:00,1.60295,1.60295,1.60285,1.60285,16600000.0
2009-04-27 00:00:00,1.6031,1.6031,1.6021,1.6024,45600000.0
2009-04-27 00:01:00,1.6025,1.60325,1.60205,1.60245,82800000.0
2009-04-27 00:02:00,1.6025,1.60255,1.602,1.602,130800000.0
2009-04-27 00:03:00,1.60175,1.60195,1.6015,1.6018,136600000.0
2009-04-27 00:04:00,1.60165,1.602,1.6014,1.60195,86000000.0
2009-04-27 00:05:00,1.60165,1.6024,1.6015,1.60235,139600000.0
2009-04-27 00:06:00,1.6024,1.6024,1.60165,1.60175,58800000.0
2009-04-27 00:07:00,1.60175,1.6023,1.6017,1.6021,147600000.0
2009-04-27 00:08:00,1.6021,1.60245,1.6018,1.60245,74200000.0
2009-04-27 00:09:00,1.6024,1.60245,1.6014,1.60245,84200000.0
2009-04-27 00:10:00,1.60245,1.603,1.6022,1.6028,102000000.0
2009-04-27 00:11:00,1.60295,1.6035,1.60275,1.60285,75200000.0
2009-04-27 00:12:00,1.60285,1.60375,1.6026,1.6026,66200000.0
2009-04-27 00:13:00,1.60285,1.60315,1.60285,1.603,44600000.0
2009-04-27 00:14:00,1.60295,1.60325,1.60275,1.6029,107800000.0
2009-04-27 00:15:00,1.60295,1.603,1.6028,1.6028,28000000.0
2009-04-27 00:16:00,1.6029,1.6029,1.60185,1.6022,46800000.0
2009-04-27 00:17:00,1.6021,1.6028,1.60195,1.6028,44400000.0
2009-04-27 00:18:00,1.60315,1.60345,1.60295,1.6032,21400000.0
2009-04-27 00:19:00,1.60335,1.6034,1.60125,1.60125,83600000.0
2009-04-27 00:20:00,1.6016,1.60215,1.6016,1.60205,47000000.0
2009-04-27 00:21:00,1.60225,1.6031,1.60225,1.60295,47400000.0
2009-04-27 00:22:00,1.6031,1.6033,1.60295,1.6031,35400000.0
2009-04-27 00:23:00,1.6031,1.6031,1.6027,1.6027,17600000.0
2009-04-27 00:24:00,1.60275,1.60285,1.6024,1.60245,49000000.0
2009-04-27 00:25:00,1.6024,1.6035,1.6023,1.6035,31200000.0
2009-04-27 00:26:00,1.60345,1.60385,1.6014,1.6014,83200000.0
2009-04-27 00:27:00,1.60135,1.60315,1.6013,1.60305,42000000.0
2009-04-27 00:28:00,1.60305,1.60305,1.6018,1.6018,36400000.0
2009-04-27 00:29:00,1.6018,1.6018,1.6012,1.6014,61800000.0
2009-04-27 00:30:00,1.6016,1.6016,1.6016,1.6016,1600000.0
2009-04-27 00:31:00,1.6016,1.60165,1.6016,1.60165,3200000.0
2009-04-27 00:32:00,1.6018,1.60205,1.6018,1.602,34200000.0
2009-04-27 00:33:00,1.602,1.602,1.60175,1.60175,11600000.0
2009-04-27 00:34:00,1.60185,1.6021,1.60175,1.6019,98400000.0
2009-04-27 00:35:00,1.60175,1.60185,1.60155,1.6017,60400000.0
2009-04-27 00:36:00,1.6016,1.60265,1.60135,1.6018,107400000.0
2009-04-27 00:37:00,1.6013,1.6033,1.60125,1.6016,132200000.0
2009-04-27 00:38:00,1.60155,1.6016,1.60145,1.60145,12800000.0
2009-04-27 00:39:00,1.60145,1.60155,1.60115,1.60145,30800000.0
2009-04-27 00:40:00,1.6013,1.60235,1.6013,1.60195,53800000.0
2009-04-27 00:41:00,1.60195,1.6034,1.60195,1.60335,145000000.0
2009-04-27 00:43:00,1.6034,1.6034,1.6034,1.6034,7800000.0
2009-04-27 00:44:00,1.6034,1.6034,1.6034,1.6034,5200000.0
2009-04-27 00:45:00,1.60365,1.60385,1.6033,1.6033,9200000.0
2009-04-27 00:46:00,1.60335,1.60335,1.60335,1.60335,8400000.0
2009-04-27 00:47:00,1.60335,1.6034,1.6028,1.6028,59600000.0
2009-04-27 00:48:00,1.6029,1.6029,1.6029,1.6029,2600000.0
2009-04-27 00:49:00,1.6028,1.60285,1.60265,1.6028,36000000.0
2009-04-27 00:50:00,1.6029,1.6029,1.6025,1.6025,99400000.0
2009-04-27 00:51:00,1.60255,1.60295,1.6025,1.60265,127000000.0
2009-04-27 00:52:00,1.60265,1.60265,1.60255,1.60265,10400000.0
2009-04-27 00:53:00,1.6028,1.6028,1.6025,1.60265,39200000.0
2009-04-27 00:54:00,1.60255,1.6028,1.60255,1.60255,76000000.0
2009-04-27 00:55:00,1.60255,1.6027,1.60245,1.6026,36400000.0
2009-04-27 00:56:00,1.60255,1.60255,1.60255,1.60255,2600000.0
2009-04-27 00:57:00,1.6026,1.6026,1.6026,1.6026,22200000.0
2009-04-27 00:58:00,1.6026,1.6026,1.6024,1.60245,31400000.0
2009-04-27 00:59:00,1.60235,1.60295,1.60225,1.60265,67600000.0
2009-04-27 01:00:00,1.6027,1.6028,1.60265,1.6028,10400000.0
2009-04-27 01:01:00,1.6028,1.603,1.6026,1.60265,44600000.0
2009-04-27 01:02:00,1.60265,1.60305,1.6023,1.60305,65000000.0
2009-04-27 01:03:00,1.60305,1.60315,1.603,1.6031,84800000.0
2009-04-27 01:04:00,1.60325,1.60335,1.60325,1.60335,7800000.0
2009-04-27 01:05:00,1.60335,1.60335,1.6032,1.60325,39000000.0
2009-04-27 01:06:00,1.60325,1.60345,1.60295,1.6034,64000000.0
2009-04-27 01:07:00,1.60315,1.6033,1.60275,1.60295,58400000.0
2009-04-27 01:08:00,1.60305,1.6031,1.603,1.60305,36400000.0
2009-04-27 01:09:00,1.60305,1.60305,1.6028,1.6028,10400000.0
2009-04-27 01:10:00,1.60285,1.60305,1.60225,1.6024,62400000.0
2009-04-27 01:11:00,1.6024,1.60255,1.6024,1.6025,13000000.0
2009-04-27 01:12:00,1.60265,1.6037,1.60265,1.6036,94000000.0
2009-04-27 01:13:00,1.60365,1.60385,1.60365,1.60385,20800000.0
2009-04-27 01:14:00,1.6036,1.6036,1.60335,1.60355,44800000.0
2009-04-27 01:15:00,1.6035,1.60355,1.6035,1.60355,7800000.0
2009-04-27 01:16:00,1.6035,1.60355,1.60335,1.6035,42000000.0
2009-04-27 01:17:00,1.6035,1.60375,1.6029,1.60335,85400000.0
2009-04-27 01:18:00,1.6035,1.6035,1.6031,1.6031,76800000.0
2009-04-27 01:19:00,1.60345,1.6037,1.6029,1.6029,50600000.0
2009-04-27 01:20:00,1.60275,1.6031,1.60275,1.60295,17200000.0
2009-04-27 01:21:00,1.6025,1.6031,1.6025,1.603,33400000.0
2009-04-27 01:22:00,1.6031,1.60335,1.6031,1.6032,15400000.0
2009-04-27 01:23:00,1.60325,1.6034,1.60325,1.6034,6600000.0
2009-04-27 01:24:00,1.6034,1.60345,1.6033,1.6033,28600000.0
2009-04-27 01:25:00,1.6033,1.6034,1.6032,1.6034,28600000.0
2009-04-27 01:26:00,1.60335,1.60335,1.60315,1.60315,13200000.0
2009-04-27 01:27:00,1.60315,1.60315,1.6031,1.6031,15400000.0
2009-04-27 01:28:00,1.6031,1.6031,1.6025,1.6026,19800000.0
2009-04-27 01:29:00,1.6026,1.60275,1.60245,1.60265,30800000.0
2009-04-27 01:30:00,1.6026,1.6026,1.60245,1.6025,26400000.0
2009-04-27 01:31:00,1.6028,1.60285,1.6024,1.6025,28600000.0
2009-04-27 01:32:00,1.60245,1.60295,1.6024,1.60285,49600000.0
2009-04-27 01:33:00,1.60295,1.60295,1.6029,1.6029,4400000.0
2009-04-27 01:34:00,1.6028,1.60295,1.60275,1.6029,21800000.0
2009-04-27 01:35:00,1.6029,1.60385,1.6029,1.60335,69000000.0
2009-04-27 01:36:00,1.6034,1.6042,1.6026,1.6029,91800000.0
2009-04-27 01:37:00,1.603,1.60315,1.6029,1.60315,39600000.0
2009-04-27 01:38:00,1.60305,1.60315,1.60285,1.60285,39600000.0
2009-04-27 01:39:00,1.6029,1.60295,1.6029,1.6029,17600000.0
2009-04-27 01:40:00,1.6029,1.6029,1.6025,1.6026,8800000.0
2009-04-27 01:41:00,1.6026,1.60265,1.6026,1.6026,11200000.0
2009-04-27 01:42:00,1.6026,1.6026,1.60255,1.6026,15400000.0
2009-04-27 01:43:00,1.60245,1.60245,1.60245,1.60245,2400000.0
2009-04-27 01:44:00,1.6025,1.60265,1.6025,1.60265,8600000.0
2009-04-27 01:45:00,1.60345,1.60345,1.6033,1.6034,94600000.0
2009-04-27 01:46:00,1.60335,1.60345,1.60335,1.60345,45200000.0
2009-04-27 01:47:00,1.60345,1.6035,1.6033,1.6034,48000000.0
2009-04-27 01:48:00,1.60345,1.6035,1.6034,1.6034,35000000.0
2009-04-27 01:49:00,1.60355,1.6038,1.60355,1.60365,46800000.0
2009-04-27 01:50:00,1.6037,1.604,1.6037,1.604,29200000.0
2009-04-27 01:51:00,1.604,1.604,1.6039,1.60395,24200000.0
2009-04-27 01:52:00,1.60368,1.60368,1.60366,1.60366,35200000.0
2009-04-27 01:53:00,1.6039,1.6039,1.6037,1.6038,35200000.0
2009-04-27 01:54:00,1.60375,1.60375,1.6037,1.6037,6600000.0
2009-04-27 01:55:00,1.6036,1.60375,1.60345,1.60345,57400000.0
2009-04-27 01:56:00,1.60335,1.60345,1.60305,1.60325,149200000.0
2009-04-27 01:57:00,1.6033,1.6034,1.6032,1.6034,31000000.0
2009-04-27 01:58:00,1.6033,1.6034,1.60315,1.6034,31200000.0
2009-04-27 01:59:00,1.6033,1.6033,1.6032,1.60325,10400000.0
2009-04-27 02:00:00,1.60325,1.6036,1.6026,1.6036,199600000.0
2009-04-27 02:01:00,1.6036,1.6036,1.6027,1.60295,121800000.0
2009-04-27 02:02:00,1.603,1.60305,1.60265,1.60295,72800000.0
2009-04-27 02:03:00,1.603,1.6033,1.6029,1.60325,31200000.0
2009-04-27 02:04:00,1.6033,1.60345,1.60295,1.60325,75200000.0
2009-04-27 02:05:00,1.60335,1.60335,1.6029,1.60295,27600000.0
2009-04-27 02:06:00,1.6026,1.60305,1.6026,1.60305,32800000.0
2009-04-27 02:07:00,1.60295,1.60355,1.60275,1.603,113200000.0
2009-04-27 02:08:00,1.60325,1.6033,1.6031,1.6033,20800000.0
2009-04-27 02:09:00,1.6032,1.6033,1.6029,1.60305,46800000.0
2009-04-27 02:10:00,1.6029,1.60305,1.6026,1.60265,45800000.0
2009-04-27 02:11:00,1.6028,1.60285,1.6026,1.60275,93600000.0
2009-04-27 02:12:00,1.6028,1.6028,1.60255,1.6026,41600000.0
2009-04-27 02:13:00,1.6026,1.6027,1.60155,1.6017,187000000.0
2009-04-27 02:14:00,1.6017,1.6023,1.6002,1.60115,266000000.0
2009-04-27 02:15:00,1.60105,1.6019,1.60075,1.6019,190600000.0
2009-04-27 02:16:00,1.60165,1.6024,1.60095,1.60215,179600000.0
2009-04-27 02:17:00,1.60215,1.6023,1.6019,1.60225,60400000.0
2009-04-27 02:18:00,1.60215,1.60215,1.6013,1.60135,112000000.0
2009-04-27 02:19:00,1.60135,1.6023,1.6011,1.6019,144200000.0
2009-04-27 02:20:00,1.60195,1.602,1.6013,1.60135,145600000.0
2009-04-27 02:21:00,1.6013,1.6016,1.6013,1.60155,154800000.0
2009-04-27 02:22:00,1.60155,1.6018,1.60145,1.6015,233400000.0
2009-04-27 02:23:00,1.60155,1.60185,1.6015,1.60175,68200000.0
2009-04-27 02:24:00,1.60185,1.60225,1.6017,1.602,93900000.0
2009-04-27 02:25:00,1.60195,1.60195,1.60135,1.60155,166800000.0
2009-04-27 02:26:00,1.6015,1.60165,1.6015,1.60165,10400000.0
2009-04-27 02:27:00,1.6018,1.6018,1.60125,1.60165,94400000.0
2009-04-27 02:28:00,1.60155,1.60165,1.60125,1.60165,71400000.0
2009-04-27 02:29:00,1.6016,1.602,1.6015,1.6015,103000000.0
2009-04-27 02:30:00,1.6016,1.60185,1.6015,1.6016,50000000.0
2009-04-27 02:31:00,1.60175,1.602,1.6017,1.60175,46400000.0
2009-04-27 02:32:00,1.60165,1.60175,1.60085,1.60115,91800000.0
2009-04-27 02:33:00,1.60125,1.6017,1.60125,1.6017,31200000.0
2009-04-27 02:34:00,1.60175,1.6019,1.6017,1.6018,57200000.0
2009-04-27 02:35:00,1.60185,1.6022,1.6013,1.60175,113300000.0
2009-04-27 02:36:00,1.60175,1.60175,1.60145,1.6016,25600000.0
2009-04-27 02:37:00,1.6017,1.60225,1.60165,1.60215,140000000.0
2009-04-27 02:38:00,1.60205,1.60245,1.602,1.6023,131000000.0
2009-04-27 02:39:00,1.6023,1.6023,1.6021,1.6022,91400000.0
2009-04-27 02:40:00,1.60225,1.6024,1.6013,1.6015,538200000.0
2009-04-27 02:41:00,1.6017,1.60235,1.6016,1.60195,297400000.0
2009-04-27 02:42:00,1.60195,1.602,1.60115,1.60155,230800000.0
2009-04-27 02:43:00,1.60145,1.60155,1.6013,1.60145,75800000.0
2009-04-27 02:44:00,1.60145,1.6016,1.60105,1.6014,95600000.0
2009-04-27 02:45:00,1.60145,1.60145,1.601,1.60135,80600000.0
2009-04-27 02:46:00,1.6014,1.60145,1.60095,1.601,120800000.0
2009-04-27 02:47:00,1.601,1.601,1.6003,1.60065,131000000.0
2009-04-27 02:48:00,1.60065,1.601,1.6006,1.60085,108000000.0
2009-04-27 02:49:00,1.60095,1.60105,1.6006,1.6007,135200000.0
2009-04-27 02:50:00,1.60075,1.60095,1.60055,1.60065,132600000.0
2009-04-27 02:51:00,1.6007,1.601,1.60025,1.601,151200000.0
2009-04-27 02:52:00,1.601,1.6012,1.60055,1.6012,217200000.0
2009-04-27 02:53:00,1.6012,1.6014,1.60095,1.60135,92800000.0
2009-04-27 02:54:00,1.60145,1.60155,1.601,1.60135,224600000.0
2009-04-27 02:55:00,1.60145,1.6022,1.6013,1.6015,369800000.0
2009-04-27 02:56:00,1.60165,1.6017,1.6015,1.60165,26200000.0
2009-04-27 02:57:00,1.6018,1.6019,1.60165,1.6019,64200000.0
2009-04-27 02:58:00,1.602,1.60215,1.6011,1.60115,54200000.0
2009-04-27 02:59:00,1.60115,1.60175,1.60105,1.60165,76400000.0
2009-04-27 03:00:00,1.60165,1.6018,1.6014,1.6016,80600000.0
2009-04-27 03:01:00,1.60165,1.60225,1.60115,1.60165,459200000.0
2009-04-27 03:02:00,1.60165,1.6019,1.60155,1.60175,206200000.0
2009-04-27 03:03:00,1.60175,1.6018,1.60125,1.6016,286000000.0
2009-04-27 03:04:00,1.60155,1.60155,1.60125,1.60135,143200000.0
2009-04-27 03:05:00,1.6014,1.60145,1.6009,1.6012,370400000.0
2009-04-27 03:06:00,1.6011,1.6015,1.6005,1.6005,300800000.0
2009-04-27 03:07:00,1.6007,1.6009,1.60065,1.6007,297600000.0
2009-04-27 03:08:00,1.6008,1.6009,1.6006,1.6007,271400000.0
2009-04-27 03:09:00,1.60085,1.6017,1.6007,1.6013,435800000.0
2009-04-27 03:10:00,1.6013,1.6013,1.6007,1.6007,338400000.0
2009-04-27 03:11:00,1.6008,1.6011,1.6008,1.60085,207600000.0
2009-04-27 03:12:00,1.60085,1.60095,1.60085,1.60095,46600000.0
2009-04-27 03:13:00,1.60099,1.60099,1.60099,1.60099,201200000.0
2009-04-27 03:14:00,1.601,1.602,1.601,1.60165,201200000.0
2009-04-27 03:15:00,1.6017,1.60235,1.6017,1.6018,173000000.0
2009-04-27 03:16:00,1.6018,1.60255,1.6017,1.60235,120200000.0
2009-04-27 03:17:00,1.60225,1.6033,1.6021,1.60315,137600000.0
2009-04-27 03:18:00,1.60325,1.60325,1.6021,1.60235,345600000.0
2009-04-27 03:19:00,1.60225,1.60255,1.6021,1.6022,284800000.0
2009-04-27 03:20:00,1.6023,1.6025,1.6018,1.60235,169600000.0
2009-04-27 03:21:00,1.6024,1.60255,1.60195,1.60205,162200000.0
2009-04-27 03:22:00,1.60205,1.60235,1.60205,1.60205,116600000.0
2009-04-27 03:23:00,1.60205,1.60235,1.60205,1.60235,23400000.0
2009-04-27 03:24:00,1.60235,1.60235,1.60145,1.60145,170400000.0
2009-04-27 03:25:00,1.60155,1.60215,1.60155,1.60215,298400000.0
2009-04-27 03:26:00,1.60225,1.6028,1.60225,1.6028,93000000.0
2009-04-27 03:27:00,1.6028,1.6029,1.6027,1.6027,20800000.0
2009-04-27 03:28:00,1.60285,1.60285,1.60245,1.6028,75400000.0
2009-04-27 03:29:00,1.60285,1.6029,1.60275,1.60285,34400000.0
2009-04-27 03:30:00,1.6028,1.60285,1.60275,1.6028,30200000.0
2009-04-27 03:31:00,1.6028,1.6028,1.6027,1.6028,13000000.0
2009-04-27 03:32:00,1.60275,1.60275,1.60265,1.60265,42800000.0
2009-04-27 03:33:00,1.60255,1.6026,1.6024,1.60255,100800000.0
2009-04-27 03:34:00,1.60265,1.60265,1.6024,1.6024,47000000.0
2009-04-27 03:35:00,1.6023,1.60245,1.60195,1.6024,193800000.0
2009-04-27 03:36:00,1.60235,1.6024,1.6021,1.60215,115200000.0
2009-04-27 03:37:00,1.60225,1.60225,1.602,1.602,68800000.0
2009-04-27 03:38:00,1.60205,1.60215,1.6017,1.6018,161200000.0
2009-04-27 03:39:00,1.6019,1.6021,1.6019,1.6019,38600000.0
2009-04-27 03:40:00,1.6019,1.60195,1.6017,1.6017,65200000.0
2009-04-27 03:41:00,1.60165,1.6018,1.6015,1.60155,188400000.0
2009-04-27 03:42:00,1.6015,1.6017,1.60135,1.60155,110600000.0
2009-04-27 03:43:00,1.6017,1.6019,1.6013,1.6019,110400000.0
2009-04-27 03:44:00,1.60185,1.60185,1.60145,1.6018,145000000.0
2009-04-27 03:45:00,1.6018,1.60185,1.60165,1.6017,46000000.0
2009-04-27 03:46:00,1.6017,1.6017,1.60105,1.60105,7400000.0
2009-04-27 03:47:00,1.60135,1.6015,1.60115,1.6015,46800000.0
2009-04-27 03:48:00,1.6015,1.6022,1.60145,1.6022,62400000.0
2009-04-27 03:49:00,1.6022,1.6027,1.6021,1.6026,57200000.0
2009-04-27 03:50:00,1.60255,1.60255,1.60185,1.60225,162800000.0
2009-04-27 03:51:00,1.602,1.60245,1.60195,1.60245,135200000.0
2009-04-27 03:52:00,1.6023,1.60235,1.60185,1.60185,91600000.0
2009-04-27 03:53:00,1.60185,1.6019,1.60125,1.6014,89000000.0
2009-04-27 03:54:00,1.6014,1.60185,1.6014,1.60165,106600000.0
2009-04-27 03:55:00,1.60155,1.60175,1.6012,1.6016,103600000.0
2009-04-27 03:56:00,1.60135,1.60135,1.60095,1.60095,135800000.0
2009-04-27 03:57:00,1.60095,1.60095,1.6005,1.60055,31000000.0
2009-04-27 03:58:00,1.60065,1.60105,1.60065,1.6009,84200000.0
2009-04-27 03:59:00,1.6008,1.60125,1.6008,1.6012,99400000.0
2009-04-27 04:00:00,1.6012,1.60125,1.60095,1.60095,94600000.0
2009-04-27 04:01:00,1.60085,1.60085,1.60015,1.6004,186600000.0
2009-04-27 04:02:00,1.60055,1.6008,1.6004,1.60065,103000000.0
2009-04-27 04:03:00,1.6004,1.6005,1.60015,1.6005,83200000.0
2009-04-27 04:04:00,1.6005,1.60075,1.60005,1.6005,212200000.0
2009-04-27 04:05:00,1.60055,1.60075,1.6004,1.60055,181000000.0
2009-04-27 04:06:00,1.60065,1.6007,1.60045,1.60055,65000000.0
2009-04-27 04:07:00,1.6005,1.60065,1.60045,1.6005,98800000.0
2009-04-27 04:08:00,1.60045,1.6007,1.60035,1.60055,117000000.0
2009-04-27 04:09:00,1.6005,1.6007,1.60035,1.6006,132600000.0
2009-04-27 04:10:00,1.6006,1.60065,1.60025,1.60025,127400000.0
2009-04-27 04:11:00,1.60035,1.6005,1.6002,1.6005,98800000.0
2009-04-27 04:12:00,1.6006,1.6008,1.6006,1.6008,33800000.0
2009-04-27 04:13:00,1.6009,1.601,1.6006,1.6009,92600000.0
2009-04-27 04:14:00,1.60095,1.601,1.60075,1.6009,75400000.0
2009-04-27 04:15:00,1.6009,1.601,1.60055,1.6006,151400000.0
2009-04-27 04:16:00,1.60055,1.60055,1.59995,1.6003,211000000.0
2009-04-27 04:17:00,1.6004,1.60095,1.60025,1.60095,91000000.0
2009-04-27 04:18:00,1.601,1.6013,1.6008,1.6013,74400000.0
2009-04-27 04:19:00,1.60135,1.6015,1.60115,1.60115,131600000.0
2009-04-27 04:20:00,1.60125,1.6015,1.60115,1.6015,109800000.0
2009-04-27 04:21:00,1.6017,1.60175,1.6013,1.6015,85400000.0
2009-04-27 04:22:00,1.60145,1.6017,1.60145,1.6017,23400000.0
2009-04-27 04:23:00,1.60175,1.6018,1.60075,1.60085,68800000.0
2009-04-27 04:24:00,1.6008,1.60115,1.60065,1.60105,60800000.0
2009-04-27 04:25:00,1.601,1.6017,1.601,1.6013,91800000.0
2009-04-27 04:26:00,1.60105,1.6016,1.60105,1.6013,186200000.0
2009-04-27 04:27:00,1.6013,1.60165,1.6012,1.60155,82200000.0
2009-04-27 04:28:00,1.6016,1.6019,1.60145,1.6018,83000000.0
2009-04-27 04:29:00,1.6018,1.60205,1.6011,1.6013,184400000.0
2009-04-27 04:30:00,1.6012,1.60155,1.6012,1.60155,25400000.0
2009-04-27 04:31:00,1.6016,1.6021,1.60125,1.6018,103600000.0
2009-04-27 04:32:00,1.6018,1.6018,1.6014,1.60145,49200000.0
2009-04-27 04:33:00,1.6015,1.6017,1.60145,1.60165,30200000.0
2009-04-27 04:34:00,1.60165,1.60175,1.6012,1.6014,101800000.0
2009-04-27 04:35:00,1.60135,1.6017,1.60135,1.6014,72200000.0
2009-04-27 04:36:00,1.6015,1.6019,1.60145,1.6019,57000000.0
2009-04-27 04:37:00,1.6019,1.60195,1.60165,1.60185,105200000.0
2009-04-27 04:38:00,1.6019,1.60215,1.6019,1.60205,36800000.0
2009-04-27 04:39:00,1.602,1.60215,1.602,1.6021,68800000.0
2009-04-27 04:40:00,1.6021,1.60215,1.60165,1.6017,50600000.0
2009-04-27 04:41:00,1.6017,1.60195,1.6016,1.60185,70000000.0
2009-04-27 04:42:00,1.60205,1.6021,1.6018,1.60205,74400000.0
2009-04-27 04:43:00,1.60205,1.60205,1.6015,1.6018,50800000.0
2009-04-27 04:44:00,1.60185,1.6019,1.6017,1.6017,56600000.0
2009-04-27 04:45:00,1.6016,1.60185,1.6013,1.60185,79800000.0
2009-04-27 04:46:00,1.6021,1.6025,1.60165,1.6024,88400000.0
2009-04-27 04:47:00,1.60225,1.60275,1.60205,1.60225,71800000.0
2009-04-27 04:48:00,1.6023,1.6025,1.60205,1.6025,150400000.0
2009-04-27 04:49:00,1.60255,1.60265,1.60255,1.6026,13000000.0
2009-04-27 04:50:00,1.6025,1.6026,1.6022,1.60255,98800000.0
2009-04-27 04:51:00,1.60201,1.60201,1.60201,1.60201,76600000.0
2009-04-27 04:52:00,1.60245,1.6028,1.60205,1.6026,76600000.0
2009-04-27 04:53:00,1.60275,1.60305,1.60245,1.60265,191400000.0
2009-04-27 04:54:00,1.60275,1.60275,1.60165,1.6019,69000000.0
2009-04-27 04:55:00,1.6019,1.6019,1.6012,1.6015,80200000.0
2009-04-27 04:56:00,1.60155,1.6022,1.60155,1.602,101400000.0
2009-04-27 04:57:00,1.602,1.602,1.6018,1.6019,48200000.0
2009-04-27 04:58:00,1.6019,1.60195,1.60145,1.60155,23000000.0
2009-04-27 04:59:00,1.6015,1.60155,1.60085,1.60085,118800000.0
2009-04-27 05:00:00,1.60085,1.60105,1.6005,1.6008,184800000.0
2009-04-27 05:01:00,1.6008,1.60115,1.6008,1.60085,107600000.0
2009-04-27 05:02:00,1.6008,1.60095,1.6005,1.6009,118800000.0
2009-04-27 05:03:00,1.60095,1.60115,1.6006,1.6006,71400000.0
2009-04-27 05:04:00,1.6006,1.60075,1.6006,1.60065,65000000.0
2009-04-27 05:05:00,1.6008,1.60085,1.60075,1.6008,30400000.0
2009-04-27 05:06:00,1.6007,1.6016,1.6007,1.60155,25600000.0
2009-04-27 05:07:00,1.6014,1.602,1.6011,1.6019,37800000.0
2009-04-27 05:08:00,1.6022,1.60295,1.60215,1.6027,106400000.0
2009-04-27 05:09:00,1.6027,1.60275,1.60245,1.6026,55000000.0
2009-04-27 05:10:00,1.60245,1.60255,1.602,1.60205,69400000.0
2009-04-27 05:11:00,1.6022,1.6022,1.6019,1.6019,37400000.0
2009-04-27 05:12:00,1.60195,1.60205,1.6019,1.6019,26400000.0
2009-04-27 05:13:00,1.60185,1.6019,1.6016,1.60175,44000000.0
2009-04-27 05:14:00,1.6018,1.6019,1.6015,1.60185,18000000.0
2009-04-27 05:15:00,1.6018,1.6018,1.6018,1.6018,2200000.0
2009-04-27 05:16:00,1.6014,1.6021,1.6014,1.6021,28400000.0
2009-04-27 05:17:00,1.60205,1.60215,1.6019,1.60205,28600000.0
2009-04-27 05:18:00,1.6021,1.60235,1.60185,1.6019,41800000.0
2009-04-27 05:19:00,1.6019,1.60255,1.6019,1.6024,127800000.0
2009-04-27 05:20:00,1.60245,1.6027,1.6024,1.60265,17600000.0
2009-04-27 05:21:00,1.60265,1.60265,1.6025,1.60265,19200000.0
2009-04-27 05:22:00,1.6025,1.6025,1.60225,1.60245,24800000.0
2009-04-27 05:23:00,1.60245,1.6026,1.6024,1.6024,53000000.0
2009-04-27 05:24:00,1.6024,1.60315,1.6024,1.6031,45800000.0
2009-04-27 05:25:00,1.603,1.6031,1.6029,1.6029,11000000.0
2009-04-27 05:26:00,1.60285,1.603,1.6026,1.603,41800000.0
2009-04-27 05:27:00,1.60295,1.60305,1.60275,1.6029,60000000.0
2009-04-27 05:28:00,1.6029,1.6029,1.6027,1.60275,42600000.0
2009-04-27 05:29:00,1.60275,1.6029,1.60275,1.6028,58200000.0
2009-04-27 05:30:00,1.6028,1.6028,1.6028,1.6028,4400000.0
2009-04-27 05:31:00,1.6028,1.60285,1.60255,1.60255,39000000.0
2009-04-27 05:32:00,1.60265,1.60265,1.60265,1.60265,2200000.0
2009-04-27 05:33:00,1.6023,1.60255,1.60205,1.6021,55800000.0
2009-04-27 05:34:00,1.60215,1.60215,1.60195,1.60205,17200000.0
2009-04-27 05:35:00,1.60215,1.60215,1.602,1.602,18200000.0
2009-04-27 05:36:00,1.60195,1.602,1.6016,1.60165,40600000.0
2009-04-27 05:37:00,1.6015,1.60185,1.601,1.60175,170000000.0
2009-04-27 05:38:00,1.6017,1.60175,1.60105,1.6015,58000000.0
2009-04-27 05:39:00,1.60155,1.60155,1.6015,1.6015,8800000.0
2009-04-27 05:40:00,1.60155,1.60155,1.60065,1.6007,68200000.0
2009-04-27 05:41:00,1.60065,1.601,1.60065,1.6008,52800000.0
2009-04-27 05:42:00,1.60075,1.6009,1.60065,1.6008,48400000.0
2009-04-27 05:43:00,1.60075,1.601,1.60075,1.60085,52800000.0
2009-04-27 05:44:00,1.6009,1.60115,1.6009,1.601,24200000.0
2009-04-27 05:45:00,1.601,1.601,1.60065,1.60095,63800000.0
2009-04-27 05:46:00,1.60085,1.60095,1.60055,1.60065,48400000.0
2009-04-27 05:47:00,1.60055,1.6007,1.60025,1.60035,94600000.0
2009-04-27 05:48:00,1.6003,1.60055,1.6002,1.60045,79200000.0
2009-04-27 05:49:00,1.6005,1.6007,1.60045,1.6007,44000000.0
2009-04-27 05:50:00,1.6006,1.60135,1.6006,1.60105,68200000.0
2009-04-27 05:51:00,1.6011,1.60115,1.6008,1.6009,30800000.0
2009-04-27 05:52:00,1.60085,1.601,1.6008,1.601,33000000.0
2009-04-27 05:53:00,1.6009,1.601,1.6007,1.60085,26400000.0
2009-04-27 05:54:00,1.60095,1.60115,1.60085,1.60115,22000000.0
2009-04-27 05:55:00,1.60145,1.60175,1.60085,1.60095,90600000.0
2009-04-27 05:56:00,1.601,1.6016,1.601,1.6015,118800000.0
2009-04-27 05:57:00,1.60155,1.602,1.60135,1.602,66200000.0
2009-04-27 05:58:00,1.60205,1.60225,1.60205,1.6022,63000000.0
2009-04-27 05:59:00,1.6022,1.60235,1.60205,1.60225,148000000.0
2009-04-27 06:00:00,1.60225,1.6023,1.60185,1.602,113400000.0
2009-04-27 06:01:00,1.6021,1.60225,1.60195,1.60225,128000000.0
2009-04-27 06:02:00,1.60225,1.60225,1.60175,1.60175,47400000.0
2009-04-27 06:03:00,1.60175,1.60195,1.6015,1.6019,177600000.0
2009-04-27 06:04:00,1.602,1.60215,1.60195,1.60215,45400000.0
2009-04-27 06:05:00,1.60215,1.6023,1.6021,1.60225,27800000.0
2009-04-27 06:06:00,1.6023,1.6031,1.6022,1.60255,99400000.0
2009-04-27 06:07:00,1.60255,1.6027,1.6023,1.6027,94400000.0
2009-04-27 06:08:00,1.6027,1.60285,1.6027,1.60275,41000000.0
2009-04-27 06:09:00,1.60285,1.60325,1.60285,1.60325,76000000.0
2009-04-27 06:10:00,1.6033,1.6034,1.60305,1.60305,29800000.0
2009-04-27 06:11:00,1.60315,1.60365,1.6024,1.6026,251400000.0
2009-04-27 06:12:00,1.60225,1.6032,1.60205,1.6029,154800000.0
2009-04-27 06:13:00,1.6031,1.6031,1.6019,1.6028,47600000.0
2009-04-27 06:14:00,1.60275,1.60285,1.60215,1.6025,72400000.0
2009-04-27 06:15:00,1.6027,1.60275,1.6027,1.6027,13200000.0
2009-04-27 06:16:00,1.60265,1.60265,1.60195,1.60215,123200000.0
2009-04-27 06:17:00,1.6024,1.6025,1.602,1.602,112800000.0
2009-04-27 06:18:00,1.602,1.60225,1.60175,1.6019,204400000.0
2009-04-27 06:19:00,1.60195,1.60215,1.60185,1.60205,123200000.0
2009-04-27 06:20:00,1.6021,1.60235,1.60205,1.60235,81800000.0
2009-04-27 06:21:00,1.6024,1.60265,1.6024,1.6026,144200000.0
2009-04-27 06:22:00,1.6026,1.60275,1.6024,1.6024,49400000.0
2009-04-27 06:23:00,1.6024,1.6024,1.6024,1.6024,2600000.0
2009-04-27 06:24:00,1.6025,1.603,1.6025,1.603,45000000.0
2009-04-27 06:25:00,1.60305,1.60325,1.60285,1.60285,58000000.0
2009-04-27 06:26:00,1.6029,1.6029,1.6028,1.6028,30200000.0
2009-04-27 06:27:00,1.6029,1.60295,1.602,1.60295,71600000.0
2009-04-27 06:28:00,1.6028,1.60285,1.6018,1.60185,38400000.0
2009-04-27 06:29:00,1.6021,1.60225,1.60195,1.60195,29200000.0
2009-04-27 06:30:00,1.60175,1.6023,1.60175,1.6023,38200000.0
2009-04-27 06:31:00,1.60235,1.60245,1.6022,1.60235,24200000.0
2009-04-27 06:32:00,1.6023,1.6023,1.6021,1.6021,13200000.0
2009-04-27 06:33:00,1.6022,1.6023,1.60205,1.60205,35200000.0
2009-04-27 06:34:00,1.6021,1.6023,1.60195,1.6023,24200000.0
2009-04-27 06:35:00,1.60225,1.6026,1.6021,1.60215,84400000.0
2009-04-27 06:36:00,1.6022,1.60225,1.6017,1.60225,91000000.0
2009-04-27 06:37:00,1.6025,1.603,1.6024,1.6025,82000000.0
2009-04-27 06:38:00,1.60245,1.6025,1.6024,1.6025,27000000.0
2009-04-27 06:39:00,1.60255,1.6026,1.6021,1.60215,94000000.0
2009-04-27 06:40:00,1.6016,1.60175,1.6015,1.60175,61400000.0
2009-04-27 06:41:00,1.60175,1.6019,1.6017,1.6017,65000000.0
2009-04-27 06:42:00,1.6017,1.6017,1.6014,1.6015,82200000.0
2009-04-27 06:43:00,1.60155,1.60155,1.60155,1.60155,4800000.0
2009-04-27 06:44:00,1.6015,1.6015,1.60115,1.6012,17400000.0
2009-04-27 06:45:00,1.60135,1.60135,1.60115,1.6012,52000000.0
2009-04-27 06:46:00,1.6013,1.6016,1.6013,1.6015,51000000.0
2009-04-27 06:47:00,1.60155,1.60155,1.6014,1.60155,32800000.0
2009-04-27 06:48:00,1.60155,1.6017,1.6015,1.60165,50800000.0
2009-04-27 06:49:00,1.60155,1.60155,1.6013,1.6013,17600000.0
2009-04-27 06:50:00,1.6014,1.6015,1.6014,1.6014,13200000.0
2009-04-27 06:51:00,1.60145,1.6016,1.60145,1.6016,15800000.0
2009-04-27 06:52:00,1.60165,1.60175,1.60145,1.60145,14800000.0
2009-04-27 06:53:00,1.60155,1.60165,1.60105,1.60165,122400000.0
2009-04-27 06:54:00,1.6016,1.6016,1.6015,1.6016,11000000.0
2009-04-27 06:55:00,1.60165,1.6017,1.60125,1.60135,36400000.0
2009-04-27 06:56:00,1.6015,1.6016,1.60125,1.6015,34600000.0
2009-04-27 06:57:00,1.6016,1.6017,1.60155,1.6017,13200000.0
2009-04-27 06:58:00,1.60165,1.60175,1.6016,1.60165,18000000.0
2009-04-27 06:59:00,1.60165,1.6017,1.60165,1.60165,6600000.0
2009-04-27 07:00:00,1.6017,1.6018,1.6017,1.60175,13200000.0
2009-04-27 07:01:00,1.6018,1.602,1.6018,1.60185,22800000.0
2009-04-27 07:02:00,1.60195,1.60195,1.60175,1.6019,38600000.0
2009-04-27 07:03:00,1.6019,1.60205,1.60105,1.602,114000000.0
2009-04-27 07:04:00,1.60205,1.60225,1.6016,1.6016,89000000.0
2009-04-27 07:05:00,1.60105,1.6021,1.60085,1.6021,81000000.0
2009-04-27 07:06:00,1.60205,1.6021,1.602,1.602,11000000.0
2009-04-27 07:07:00,1.60205,1.6021,1.6017,1.6017,28600000.0
2009-04-27 07:08:00,1.6015,1.6017,1.60145,1.6017,70600000.0
2009-04-27 07:09:00,1.60165,1.6017,1.60125,1.6016,57200000.0
2009-04-27 07:10:00,1.60155,1.60165,1.6014,1.6015,17600000.0
2009-04-27 07:11:00,1.60155,1.6021,1.60155,1.6021,44400000.0
2009-04-27 07:12:00,1.60155,1.602,1.6015,1.6019,14600000.0
2009-04-27 07:13:00,1.6022,1.60225,1.60205,1.60205,25600000.0
2009-04-27 07:14:00,1.6021,1.60225,1.60205,1.60215,31200000.0
2009-04-27 07:15:00,1.60225,1.6023,1.602,1.60225,64800000.0
2009-04-27 07:16:00,1.602,1.60215,1.60165,1.60175,45200000.0
2009-04-27 07:17:00,1.60175,1.6025,1.6015,1.6021,160500000.0
2009-04-27 07:18:00,1.6021,1.6023,1.60085,1.60225,96400000.0
2009-04-27 07:19:00,1.60225,1.60245,1.6019,1.6019,60600000.0
2009-04-27 07:20:00,1.6019,1.60245,1.60155,1.6019,80200000.0
2009-04-27 07:21:00,1.60195,1.602,1.601,1.6016,110000000.0
2009-04-27 07:22:00,1.6015,1.60155,1.6011,1.6011,8800000.0
2009-04-27 07:23:00,1.60125,1.60245,1.60125,1.60235,87800000.0
2009-04-27 07:24:00,1.6024,1.6024,1.6011,1.6012,88000000.0
2009-04-27 07:25:00,1.60115,1.6013,1.6011,1.60115,94400000.0
2009-04-27 07:26:00,1.6014,1.6015,1.60135,1.6015,30800000.0
2009-04-27 07:27:00,1.60145,1.60165,1.60125,1.60145,136400000.0
2009-04-27 07:28:00,1.6015,1.6019,1.60125,1.60185,92200000.0
2009-04-27 07:29:00,1.6018,1.602,1.60125,1.6015,98400000.0
2009-04-27 07:30:00,1.6015,1.60175,1.60135,1.6014,143200000.0
2009-04-27 07:31:00,1.6014,1.6014,1.6012,1.6012,12400000.0
2009-04-27 07:32:00,1.60115,1.60145,1.60115,1.6012,105600000.0
2009-04-27 07:33:00,1.60125,1.60145,1.6012,1.6012,54800000.0
2009-04-27 07:34:00,1.6012,1.60215,1.6012,1.60185,132800000.0
2009-04-27 07:35:00,1.60185,1.602,1.60165,1.6018,121800000.0
2009-04-27 07:36:00,1.6017,1.6019,1.6014,1.6014,50000000.0
2009-04-27 07:37:00,1.60135,1.60205,1.60105,1.6019,87200000.0
2009-04-27 07:38:00,1.6019,1.6019,1.6014,1.60155,135400000.0
2009-04-27 07:39:00,1.60155,1.6017,1.601,1.60105,73200000.0
2009-04-27 07:40:00,1.601,1.60155,1.601,1.60135,57200000.0
2009-04-27 07:41:00,1.60135,1.6018,1.6011,1.60165,60800000.0
2009-04-27 07:42:00,1.6016,1.6016,1.6011,1.60115,45800000.0
2009-04-27 07:43:00,1.60126,1.60129,1.60126,1.60129,17600000.0
2009-04-27 07:44:00,1.60115,1.60115,1.601,1.60115,17600000.0
2009-04-27 07:45:00,1.6011,1.60115,1.60055,1.6006,75000000.0
2009-04-27 07:46:00,1.6006,1.6007,1.59945,1.6007,122000000.0
2009-04-27 07:47:00,1.6007,1.6012,1.5995,1.60095,280200000.0
2009-04-27 07:48:00,1.60095,1.60145,1.6004,1.6012,131000000.0
2009-04-27 07:49:00,1.60135,1.60135,1.60065,1.60105,122800000.0
2009-04-27 07:50:00,1.60115,1.60115,1.6006,1.6006,61600000.0
2009-04-27 07:51:00,1.6006,1.601,1.6,1.6006,59400000.0
2009-04-27 07:52:00,1.60055,1.6008,1.6003,1.60045,88600000.0
2009-04-27 07:53:00,1.60035,1.6006,1.60035,1.6004,46200000.0
2009-04-27 07:54:00,1.6004,1.6011,1.6004,1.6009,85800000.0
2009-04-27 07:55:00,1.60085,1.60085,1.60045,1.6007,62400000.0
2009-04-27 07:56:00,1.6008,1.60085,1.60015,1.6005,55400000.0
2009-04-27 07:57:00,1.60045,1.6006,1.60005,1.6003,160600000.0
2009-04-27 07:58:00,1.6003,1.60075,1.6002,1.60075,165800000.0
2009-04-27 07:59:00,1.60065,1.6009,1.5996,1.5998,156400000.0
2009-04-27 08:00:00,1.5998,1.6,1.59935,1.5997,231800000.0
2009-04-27 08:01:00,1.5997,1.5997,1.59935,1.5994,167000000.0
2009-04-27 08:02:00,1.5994,1.5997,1.59925,1.59945,105600000.0
2009-04-27 08:03:00,1.5996,1.6002,1.5996,1.60005,51000000.0
2009-04-27 08:04:00,1.6,1.6003,1.5997,1.5997,57600000.0
2009-04-27 08:05:00,1.5997,1.6002,1.59935,1.60015,257400000.0
2009-04-27 08:06:00,1.60015,1.6004,1.59955,1.60015,226200000.0
2009-04-27 08:07:00,1.60015,1.6004,1.59995,1.60005,160000000.0
2009-04-27 08:08:00,1.6,1.6003,1.5988,1.60025,153700000.0
2009-04-27 08:09:00,1.6003,1.6003,1.59885,1.60005,206100000.0
2009-04-27 08:10:00,1.59995,1.59995,1.59915,1.59935,152000000.0
2009-04-27 08:11:00,1.5993,1.6001,1.5992,1.59955,192600000.0
2009-04-27 08:12:00,1.5997,1.6001,1.59945,1.6001,279800000.0
2009-04-27 08:13:00,1.6002,1.60035,1.6001,1.6002,237800000.0
2009-04-27 08:14:00,1.6002,1.6002,1.59995,1.6002,192800000.0
2009-04-27 08:15:00,1.6002,1.60055,1.6001,1.6002,200000000.0
2009-04-27 08:16:00,1.6002,1.6002,1.60015,1.60015,100400000.0
2009-04-27 08:17:00,1.60015,1.60015,1.60015,1.60015,62400000.0
2009-04-27 08:18:00,1.60015,1.6003,1.60005,1.6003,89000000.0
2009-04-27 08:19:00,1.60035,1.60045,1.60015,1.60035,126200000.0
2009-04-27 08:20:00,1.60035,1.60035,1.6001,1.6001,62600000.0
2009-04-27 08:21:00,1.6002,1.60035,1.5989,1.5994,133400000.0
2009-04-27 08:22:00,1.5995,1.60015,1.5993,1.60015,80800000.0
2009-04-27 08:23:00,1.6001,1.6003,1.59935,1.5994,152000000.0
2009-04-27 08:24:00,1.5994,1.6004,1.5994,1.5997,126800000.0
2009-04-27 08:25:00,1.5997,1.6002,1.5984,1.5993,162400000.0
2009-04-27 08:26:00,1.59925,1.6002,1.59925,1.60015,100900000.0
2009-04-27 08:27:00,1.6002,1.6002,1.59935,1.6,111200000.0
2009-04-27 08:28:00,1.59995,1.6002,1.5995,1.5995,154000000.0
2009-04-27 08:29:00,1.5995,1.5999,1.5995,1.5999,30800000.0
2009-04-27 08:30:00,1.5999,1.59995,1.59955,1.5996,113600000.0
2009-04-27 08:31:00,1.5996,1.59995,1.5996,1.59995,132600000.0
2009-04-27 08:32:00,1.6,1.60005,1.59905,1.5992,122000000.0
2009-04-27 08:33:00,1.5992,1.6004,1.5992,1.59995,436000000.0
2009-04-27 08:34:00,1.59995,1.6003,1.59975,1.59995,176400000.0
2009-04-27 08:35:00,1.6,1.6,1.59975,1.59985,147000000.0
2009-04-27 08:36:00,1.5998,1.59995,1.59965,1.59975,159000000.0
2009-04-27 08:37:00,1.5998,1.5998,1.59885,1.59885,143600000.0
2009-04-27 08:38:00,1.5989,1.59895,1.59865,1.59875,130000000.0
2009-04-27 08:39:00,1.59865,1.59895,1.5985,1.5989,77800000.0
2009-04-27 08:40:00,1.59895,1.5992,1.59885,1.59915,227600000.0
2009-04-27 08:41:00,1.5991,1.6,1.599,1.5995,205400000.0
2009-04-27 08:42:00,1.5996,1.5997,1.59905,1.5995,159200000.0
2009-04-27 08:43:00,1.5994,1.5995,1.59905,1.59925,226200000.0
2009-04-27 08:44:00,1.5993,1.5995,1.59915,1.5995,192400000.0
2009-04-27 08:45:00,1.5995,1.59955,1.59925,1.59935,101400000.0
2009-04-27 08:46:00,1.59935,1.5997,1.59935,1.5996,150800000.0
2009-04-27 08:47:00,1.5996,1.5998,1.5994,1.59975,66600000.0
2009-04-27 08:48:00,1.5997,1.60005,1.59955,1.59955,162800000.0
2009-04-27 08:49:00,1.59965,1.59985,1.5994,1.59975,158600000.0
2009-04-27 08:50:00,1.59945,1.59965,1.59905,1.5991,156000000.0
2009-04-27 08:51:00,1.59905,1.5991,1.5985,1.59875,145600000.0
2009-04-27 08:52:00,1.59875,1.599,1.5985,1.59875,182000000.0
2009-04-27 08:53:00,1.59875,1.59875,1.59775,1.5984,129600000.0
2009-04-27 08:54:00,1.59835,1.59865,1.59775,1.59815,233800000.0
2009-04-27 08:55:00,1.59805,1.59855,1.59805,1.59855,81800000.0
2009-04-27 08:56:00,1.59855,1.59875,1.5981,1.5984,273000000.0
2009-04-27 08:57:00,1.5984,1.5986,1.59775,1.59775,191400000.0
2009-04-27 08:58:00,1.5978,1.59875,1.5977,1.5986,251400000.0
2009-04-27 08:59:00,1.5988,1.59945,1.59855,1.599,247000000.0
2009-04-27 09:00:00,1.599,1.59905,1.5985,1.59865,261600000.0
2009-04-27 09:01:00,1.59865,1.59895,1.59805,1.5982,285400000.0
2009-04-27 09:02:00,1.5982,1.5994,1.59815,1.59855,319200000.0
2009-04-27 09:03:00,1.59865,1.59945,1.59865,1.5992,196000000.0
2009-04-27 09:04:00,1.5992,1.60045,1.59885,1.5991,278000000.0
2009-04-27 09:05:00,1.599,1.59955,1.59895,1.59945,267400000.0
2009-04-27 09:06:00,1.5995,1.5995,1.59875,1.59945,223000000.0
2009-04-27 09:07:00,1.59945,1.60015,1.59935,1.5996,180000000.0
2009-04-27 09:08:00,1.5996,1.6004,1.5995,1.59985,182800000.0
2009-04-27 09:09:00,1.59995,1.6001,1.59845,1.59855,175800000.0
2009-04-27 09:10:00,1.5988,1.5995,1.5987,1.5994,110400000.0
2009-04-27 09:11:00,1.5994,1.5996,1.59895,1.59895,244000000.0
2009-04-27 09:12:00,1.599,1.5996,1.59885,1.59915,259800000.0
2009-04-27 09:13:00,1.59905,1.59905,1.5987,1.5988,78200000.0
2009-04-27 09:14:00,1.5988,1.59925,1.5988,1.599,115800000.0
2009-04-27 09:15:00,1.599,1.59925,1.5987,1.59915,110200000.0
2009-04-27 09:16:00,1.5991,1.59915,1.5984,1.59855,151000000.0
2009-04-27 09:17:00,1.59855,1.59905,1.59825,1.5987,211200000.0
2009-04-27 09:18:00,1.5987,1.5993,1.5985,1.5986,324400000.0
2009-04-27 09:19:00,1.5986,1.59945,1.5986,1.59935,197000000.0
2009-04-27 09:20:00,1.5993,1.5995,1.5988,1.5991,200800000.0
2009-04-27 09:21:00,1.5992,1.5995,1.5987,1.59875,234400000.0
2009-04-27 09:22:00,1.59875,1.59875,1.5979,1.59825,224000000.0
2009-04-27 09:23:00,1.5983,1.59865,1.59775,1.5979,189800000.0
2009-04-27 09:24:00,1.59805,1.59845,1.5978,1.59845,224400000.0
2009-04-27 09:25:00,1.5983,1.5985,1.598,1.59805,165200000.0
2009-04-27 09:26:00,1.59805,1.5985,1.5976,1.5984,274000000.0
2009-04-27 09:27:00,1.59845,1.59865,1.5982,1.59855,125400000.0
2009-04-27 09:28:00,1.5985,1.5989,1.5976,1.59775,133600000.0
2009-04-27 09:29:00,1.59805,1.5981,1.5977,1.598,129600000.0
2009-04-27 09:30:00,1.59805,1.59825,1.59745,1.59795,131200000.0
2009-04-27 09:31:00,1.5979,1.59815,1.5974,1.5976,311800000.0
2009-04-27 09:32:00,1.59755,1.59805,1.59715,1.59805,243400000.0
2009-04-27 09:33:00,1.59805,1.59835,1.5976,1.59795,265800000.0
2009-04-27 09:34:00,1.59795,1.5984,1.59795,1.5982,383600000.0
2009-04-27 09:35:00,1.59835,1.5989,1.598,1.5988,218200000.0
2009-04-27 09:36:00,1.5988,1.59945,1.5988,1.599,316000000.0
2009-04-27 09:37:00,1.599,1.59905,1.59825,1.59845,269600000.0
2009-04-27 09:38:00,1.5984,1.59925,1.5984,1.59895,202000000.0
2009-04-27 09:39:00,1.5991,1.5993,1.599,1.59925,133800000.0
2009-04-27 09:40:00,1.5992,1.5994,1.5992,1.5994,130800000.0
2009-04-27 09:41:00,1.5995,1.59965,1.59945,1.5995,156600000.0
2009-04-27 09:42:00,1.59955,1.5999,1.59935,1.5996,300800000.0
2009-04-27 09:43:00,1.5996,1.5998,1.59945,1.59945,194600000.0
2009-04-27 09:44:00,1.5995,1.60045,1.59945,1.60035,261000000.0
2009-04-27 09:45:00,1.6003,1.6004,1.59965,1.59965,223200000.0
2009-04-27 09:46:00,1.5997,1.6006,1.59965,1.60045,318000000.0
2009-04-27 09:47:00,1.60055,1.60085,1.6003,1.60045,236400000.0
2009-04-27 09:48:00,1.6005,1.60065,1.6003,1.60035,128000000.0
2009-04-27 09:49:00,1.6002,1.60055,1.60015,1.6002,124800000.0
2009-04-27 09:50:00,1.6002,1.60045,1.59975,1.59985,162000000.0
2009-04-27 09:51:00,1.59995,1.60035,1.59995,1.60035,148400000.0
2009-04-27 09:52:00,1.6003,1.6004,1.6001,1.6002,113600000.0
2009-04-27 09:53:00,1.6002,1.6004,1.6001,1.6002,45000000.0
2009-04-27 09:54:00,1.6002,1.6002,1.5998,1.5998,98000000.0
2009-04-27 09:55:00,1.59985,1.6005,1.59985,1.60045,189000000.0
2009-04-27 09:56:00,1.6003,1.6003,1.5993,1.5996,121600000.0
2009-04-27 09:57:00,1.5996,1.59995,1.59955,1.5996,152800000.0
2009-04-27 09:58:00,1.59965,1.5998,1.5995,1.5996,110800000.0
2009-04-27 09:59:00,1.5996,1.6014,1.59955,1.6014,321600000.0
2009-04-27 10:00:00,1.60135,1.60135,1.60035,1.6009,328600000.0
2009-04-27 10:01:00,1.60095,1.6016,1.60075,1.60155,310800000.0
2009-04-27 10:02:00,1.60145,1.6016,1.60125,1.6015,246200000.0
2009-04-27 10:03:00,1.6015,1.6016,1.6014,1.6016,178400000.0
2009-04-27 10:04:00,1.60175,1.6026,1.60165,1.60175,334200000.0
2009-04-27 10:05:00,1.60175,1.60225,1.6016,1.60205,248600000.0
2009-04-27 10:06:00,1.6021,1.6027,1.6019,1.6024,224800000.0
2009-04-27 10:07:00,1.6024,1.60315,1.6024,1.60305,187400000.0
2009-04-27 10:08:00,1.60305,1.60305,1.60215,1.60215,190000000.0
2009-04-27 10:09:00,1.6022,1.6025,1.60185,1.60245,155800000.0
2009-04-27 10:10:00,1.6023,1.60255,1.6021,1.60255,162600000.0
2009-04-27 10:11:00,1.60285,1.6029,1.6023,1.6025,209400000.0
2009-04-27 10:12:00,1.6025,1.60275,1.602,1.60205,196000000.0
2009-04-27 10:13:00,1.60205,1.6026,1.60135,1.60155,242200000.0
2009-04-27 10:14:00,1.60155,1.60155,1.6002,1.60125,306200000.0
2009-04-27 10:15:00,1.6014,1.60215,1.60125,1.60195,399400000.0
2009-04-27 10:16:00,1.6019,1.60205,1.60155,1.6017,180600000.0
2009-04-27 10:17:00,1.6017,1.6021,1.6016,1.602,226400000.0
2009-04-27 10:18:00,1.6019,1.6031,1.60175,1.60255,299000000.0
2009-04-27 10:19:00,1.60255,1.6027,1.6009,1.6013,384000000.0
2009-04-27 10:20:00,1.6013,1.60245,1.60115,1.6023,321800000.0
2009-04-27 10:21:00,1.6024,1.6027,1.60195,1.60255,288600000.0
2009-04-27 10:22:00,1.6034,1.6034,1.60225,1.6027,388600000.0
2009-04-27 10:23:00,1.6027,1.603,1.60255,1.603,353800000.0
2009-04-27 10:24:00,1.603,1.60315,1.60255,1.60255,332600000.0
2009-04-27 10:25:00,1.60255,1.60275,1.60235,1.6026,234600000.0
2009-04-27 10:26:00,1.6026,1.6027,1.60215,1.6023,166400000.0
2009-04-27 10:27:00,1.60225,1.6025,1.6019,1.6019,153600000.0
2009-04-27 10:28:00,1.6019,1.6021,1.6018,1.60205,157000000.0
2009-04-27 10:29:00,1.60205,1.6022,1.6019,1.60205,105800000.0
2009-04-27 10:30:00,1.602,1.60225,1.6019,1.60215,286800000.0
2009-04-27 10:31:00,1.60225,1.60255,1.602,1.60205,245600000.0
2009-04-27 10:32:00,1.60205,1.6022,1.60165,1.6017,181600000.0
2009-04-27 10:33:00,1.6018,1.60215,1.60155,1.6019,223800000.0
2009-04-27 10:34:00,1.602,1.602,1.60085,1.60085,225600000.0
2009-04-27 10:35:00,1.6009,1.60105,1.6005,1.6007,301400000.0
2009-04-27 10:36:00,1.6006,1.6009,1.6006,1.60075,227600000.0
2009-04-27 10:37:00,1.6007,1.6023,1.6005,1.6022,224600000.0
2009-04-27 10:38:00,1.60215,1.60225,1.602,1.6021,137800000.0
2009-04-27 10:39:00,1.60205,1.60225,1.60155,1.60155,106600000.0
2009-04-27 10:40:00,1.60155,1.602,1.60155,1.60195,195000000.0
2009-04-27 10:41:00,1.6018,1.6023,1.6015,1.6015,234000000.0
2009-04-27 10:42:00,1.6015,1.60165,1.60025,1.60065,214800000.0
2009-04-27 10:43:00,1.6007,1.6018,1.60065,1.6018,187600000.0
2009-04-27 10:44:00,1.6017,1.60185,1.6016,1.6016,179400000.0
2009-04-27 10:45:00,1.6016,1.60215,1.60155,1.60195,96000000.0
2009-04-27 10:46:00,1.6021,1.6022,1.6018,1.602,218800000.0
2009-04-27 10:47:00,1.602,1.60265,1.60195,1.6023,177000000.0
2009-04-27 10:48:00,1.60225,1.60225,1.6018,1.6022,181800000.0
2009-04-27 10:49:00,1.6022,1.6022,1.60195,1.60195,70800000.0
2009-04-27 10:50:00,1.60185,1.6021,1.60185,1.6021,70200000.0
2009-04-27 10:51:00,1.60215,1.60235,1.6021,1.6022,62800000.0
2009-04-27 10:52:00,1.60225,1.60225,1.6022,1.60225,19200000.0
2009-04-27 10:53:00,1.60225,1.60265,1.6022,1.60265,146200000.0
2009-04-27 10:54:00,1.60265,1.6027,1.60235,1.6025,50400000.0
2009-04-27 10:55:00,1.6025,1.6027,1.6025,1.6026,69200000.0
2009-04-27 10:56:00,1.6026,1.6032,1.6015,1.60235,149200000.0
2009-04-27 10:57:00,1.60235,1.60235,1.60185,1.60185,190800000.0
2009-04-27 10:58:00,1.60185,1.6021,1.60185,1.6019,89400000.0
2009-04-27 10:59:00,1.6019,1.6019,1.60175,1.60175,30400000.0
2009-04-27 11:00:00,1.6018,1.6019,1.60175,1.6018,88600000.0
2009-04-27 11:01:00,1.6018,1.6018,1.60105,1.60145,151400000.0
2009-04-27 11:02:00,1.6015,1.6016,1.60095,1.60115,144000000.0
2009-04-27 11:03:00,1.6011,1.6014,1.6006,1.6007,197600000.0
2009-04-27 11:04:00,1.6007,1.60105,1.60055,1.60065,226000000.0
2009-04-27 11:05:00,1.60075,1.6014,1.60075,1.601,251400000.0
2009-04-27 11:06:00,1.601,1.6011,1.6006,1.6007,197200000.0
2009-04-27 11:07:00,1.6007,1.60075,1.60045,1.60055,110800000.0
2009-04-27 11:08:00,1.6006,1.6009,1.60055,1.6007,111800000.0
2009-04-27 11:09:00,1.6008,1.6015,1.60065,1.6014,119000000.0
2009-04-27 11:10:00,1.60145,1.60175,1.6014,1.60175,230000000.0
2009-04-27 11:11:00,1.60175,1.6019,1.60145,1.60175,127200000.0
2009-04-27 11:12:00,1.60155,1.602,1.60135,1.60145,195200000.0
2009-04-27 11:13:00,1.60145,1.60145,1.6005,1.6009,226800000.0
2009-04-27 11:14:00,1.60095,1.6017,1.6008,1.6008,206400000.0
2009-04-27 11:15:00,1.6007,1.6014,1.5991,1.60115,172600000.0
2009-04-27 11:16:00,1.60125,1.60125,1.60065,1.601,227600000.0
2009-04-27 11:17:00,1.601,1.60155,1.6009,1.6015,140400000.0
2009-04-27 11:18:00,1.6015,1.6016,1.6004,1.6012,267000000.0
2009-04-27 11:19:00,1.6011,1.60175,1.6009,1.6014,201400000.0
2009-04-27 11:20:00,1.60145,1.60145,1.60105,1.6013,161000000.0
2009-04-27 11:21:00,1.6013,1.6013,1.60045,1.60065,343000000.0
2009-04-27 11:22:00,1.6005,1.60065,1.6003,1.60055,245600000.0
2009-04-27 11:23:00,1.60055,1.6009,1.60055,1.6009,143400000.0
2009-04-27 11:24:00,1.60085,1.60085,1.60055,1.6007,268600000.0
2009-04-27 11:25:00,1.60065,1.60155,1.60065,1.6011,140200000.0
2009-04-27 11:26:00,1.60105,1.60125,1.60085,1.60095,162400000.0
2009-04-27 11:27:00,1.60085,1.6009,1.60045,1.6005,87200000.0
2009-04-27 11:28:00,1.60035,1.60035,1.5996,1.5998,203200000.0
2009-04-27 11:29:00,1.59975,1.6001,1.59975,1.59985,238200000.0
2009-04-27 11:30:00,1.5999,1.59995,1.5996,1.59995,161000000.0
2009-04-27 11:31:00,1.59995,1.6001,1.59975,1.59985,152800000.0
2009-04-27 11:32:00,1.59995,1.59995,1.59925,1.59995,186400000.0
2009-04-27 11:33:00,1.5997,1.60005,1.5995,1.59975,131800000.0
2009-04-27 11:34:00,1.59955,1.5997,1.5995,1.5995,60200000.0
2009-04-27 11:35:00,1.59945,1.60025,1.59945,1.60005,149400000.0
2009-04-27 11:36:00,1.6001,1.60065,1.59995,1.60015,117600000.0
2009-04-27 11:37:00,1.6001,1.60055,1.5998,1.6,123800000.0
2009-04-27 11:38:00,1.6004,1.60055,1.59995,1.60055,75600000.0
2009-04-27 11:39:00,1.6006,1.601,1.6,1.60025,145600000.0
2009-04-27 11:40:00,1.60025,1.60025,1.5995,1.59965,92000000.0
2009-04-27 11:41:00,1.59965,1.6009,1.59965,1.6008,132800000.0
2009-04-27 11:42:00,1.6009,1.60215,1.6008,1.60145,137600000.0
2009-04-27 11:43:00,1.6014,1.6017,1.60115,1.60145,133600000.0
2009-04-27 11:44:00,1.6015,1.6019,1.6015,1.6019,63000000.0
2009-04-27 11:45:00,1.6018,1.60245,1.6017,1.602,176600000.0
2009-04-27 11:46:00,1.602,1.602,1.60145,1.6015,130400000.0
2009-04-27 11:47:00,1.60155,1.60225,1.6015,1.6021,259400000.0
2009-04-27 11:48:00,1.60205,1.6024,1.602,1.6023,146800000.0
2009-04-27 11:49:00,1.6022,1.6022,1.6016,1.6017,194600000.0
2009-04-27 11:50:00,1.6017,1.60215,1.60105,1.60105,216400000.0
2009-04-27 11:51:00,1.60105,1.60195,1.5997,1.60095,403200000.0
2009-04-27 11:52:00,1.60115,1.60125,1.60045,1.60085,139400000.0
2009-04-27 11:53:00,1.60085,1.60085,1.60065,1.6008,108200000.0
2009-04-27 11:54:00,1.6008,1.6013,1.60035,1.60105,249200000.0
2009-04-27 11:55:00,1.601,1.60125,1.60055,1.60055,132600000.0
2009-04-27 11:56:00,1.60065,1.6008,1.6001,1.6001,156200000.0
2009-04-27 11:57:00,1.6002,1.6004,1.6,1.6,184800000.0
2009-04-27 11:58:00,1.6,1.60015,1.5991,1.5995,280800000.0
2009-04-27 11:59:00,1.5996,1.5998,1.59875,1.5989,227200000.0
2009-04-27 12:00:00,1.5989,1.59945,1.5988,1.59915,269600000.0
2009-04-27 12:01:00,1.5993,1.6,1.59925,1.5997,230400000.0
2009-04-27 12:02:00,1.5996,1.59965,1.5988,1.59935,213200000.0
2009-04-27 12:03:00,1.5995,1.59955,1.59885,1.5992,359800000.0
2009-04-27 12:04:00,1.5993,1.5995,1.59875,1.5992,288800000.0
2009-04-27 12:05:00,1.59905,1.5993,1.59875,1.5988,250400000.0
2009-04-27 12:06:00,1.5988,1.59935,1.59855,1.59935,203400000.0
2009-04-27 12:07:00,1.5994,1.60035,1.59935,1.59985,230400000.0
2009-04-27 12:08:00,1.5997,1.6001,1.5995,1.6001,225600000.0
2009-04-27 12:09:00,1.6001,1.60015,1.59965,1.6,141800000.0
2009-04-27 12:10:00,1.60005,1.60025,1.5998,1.6002,156800000.0
2009-04-27 12:11:00,1.60025,1.60055,1.59985,1.60005,232400000.0
2009-04-27 12:12:00,1.6,1.60005,1.59975,1.59975,149000000.0
2009-04-27 12:13:00,1.59975,1.5999,1.5995,1.5997,169600000.0
2009-04-27 12:14:00,1.5997,1.6,1.59875,1.5988,139000000.0
2009-04-27 12:15:00,1.59885,1.5992,1.5988,1.59915,74000000.0
2009-04-27 12:16:00,1.59915,1.59925,1.5989,1.5989,54200000.0
2009-04-27 12:17:00,1.5989,1.5989,1.59845,1.5987,101200000.0
2009-04-27 12:18:00,1.5987,1.5989,1.59825,1.59865,91800000.0
2009-04-27 12:19:00,1.5987,1.59885,1.59845,1.59855,100200000.0
2009-04-27 12:20:00,1.5984,1.59895,1.59835,1.59865,136000000.0
2009-04-27 12:21:00,1.5988,1.59915,1.59815,1.59855,200800000.0
2009-04-27 12:22:00,1.5984,1.5989,1.5982,1.59885,111000000.0
2009-04-27 12:23:00,1.5988,1.59905,1.5981,1.5982,78200000.0
2009-04-27 12:24:00,1.5982,1.59845,1.59805,1.5981,79200000.0
2009-04-27 12:25:00,1.59795,1.5982,1.59785,1.59805,92400000.0
2009-04-27 12:26:00,1.5981,1.5982,1.5978,1.59795,139200000.0
2009-04-27 12:27:00,1.59795,1.59825,1.5972,1.5977,135200000.0
2009-04-27 12:28:00,1.5977,1.5979,1.59765,1.59785,128000000.0
2009-04-27 12:29:00,1.5979,1.59815,1.5971,1.59745,198600000.0
2009-04-27 12:30:00,1.59745,1.59745,1.59715,1.59715,76800000.0
2009-04-27 12:31:00,1.59735,1.5976,1.59715,1.59745,68600000.0
2009-04-27 12:32:00,1.5975,1.59765,1.5975,1.5975,78200000.0
2009-04-27 12:33:00,1.5974,1.5976,1.5972,1.5974,160200000.0
2009-04-27 12:34:00,1.5975,1.59775,1.5971,1.59755,236900000.0
2009-04-27 12:35:00,1.59745,1.5976,1.596,1.59655,189000000.0
2009-04-27 12:36:00,1.5966,1.5977,1.5966,1.5977,169000000.0
2009-04-27 12:37:00,1.59775,1.5981,1.59725,1.59735,156400000.0
2009-04-27 12:38:00,1.5974,1.59785,1.59715,1.59725,247200000.0
2009-04-27 12:39:00,1.59715,1.5974,1.59705,1.5971,136400000.0
2009-04-27 12:40:00,1.59725,1.59755,1.59685,1.59755,143800000.0
2009-04-27 12:41:00,1.59755,1.59815,1.5975,1.59815,149200000.0
2009-04-27 12:42:00,1.5981,1.5982,1.59775,1.5982,66800000.0
2009-04-27 12:43:00,1.59815,1.59915,1.59805,1.5989,166800000.0
2009-04-27 12:44:00,1.59875,1.5995,1.59865,1.59905,215000000.0
2009-04-27 12:45:00,1.5988,1.59905,1.5986,1.5989,209400000.0
2009-04-27 12:46:00,1.5989,1.59935,1.598,1.5986,196200000.0
2009-04-27 12:47:00,1.59845,1.59845,1.59795,1.59795,84200000.0
2009-04-27 12:48:00,1.59795,1.5983,1.5978,1.598,105400000.0
2009-04-27 12:49:00,1.59805,1.5984,1.59805,1.5982,61000000.0
2009-04-27 12:50:00,1.5982,1.5991,1.5979,1.5986,178800000.0
2009-04-27 12:51:00,1.5987,1.5987,1.5979,1.5979,168400000.0
2009-04-27 12:52:00,1.5979,1.598,1.59765,1.5977,111800000.0
2009-04-27 12:53:00,1.59775,1.5979,1.5975,1.59775,82800000.0
2009-04-27 12:54:00,1.59775,1.59825,1.59775,1.59815,62600000.0
2009-04-27 12:55:00,1.59845,1.59875,1.59845,1.59865,63400000.0
2009-04-27 12:56:00,1.5987,1.5987,1.59795,1.59795,187200000.0
2009-04-27 12:57:00,1.598,1.59845,1.59755,1.59845,287400000.0
2009-04-27 12:58:00,1.5985,1.59865,1.59795,1.5982,254600000.0
2009-04-27 12:59:00,1.59825,1.59825,1.59795,1.598,71400000.0
2009-04-27 13:00:00,1.598,1.598,1.59795,1.598,56600000.0
2009-04-27 13:01:00,1.598,1.5981,1.59795,1.59795,82800000.0
2009-04-27 13:02:00,1.598,1.5982,1.59795,1.598,186400000.0
2009-04-27 13:03:00,1.598,1.5982,1.59785,1.5982,51800000.0
2009-04-27 13:04:00,1.5982,1.5982,1.59805,1.5982,33000000.0
2009-04-27 13:05:00,1.5982,1.5982,1.59815,1.59815,97200000.0
2009-04-27 13:06:00,1.59815,1.5982,1.59815,1.5982,52000000.0
2009-04-27 13:07:00,1.5982,1.5986,1.59815,1.59855,140000000.0
2009-04-27 13:08:00,1.59855,1.59895,1.59705,1.5978,153600000.0
2009-04-27 13:09:00,1.59785,1.5979,1.59725,1.5973,153800000.0
2009-04-27 13:10:00,1.5973,1.5981,1.5973,1.5981,151000000.0
2009-04-27 13:11:00,1.598,1.59865,1.59785,1.59865,133200000.0
2009-04-27 13:12:00,1.5986,1.59885,1.5975,1.59755,148400000.0
2009-04-27 13:13:00,1.59755,1.59805,1.59695,1.5978,235400000.0
2009-04-27 13:14:00,1.5977,1.59845,1.59735,1.59815,278000000.0
2009-04-27 13:15:00,1.5982,1.5985,1.5979,1.59825,135600000.0
2009-04-27 13:16:00,1.59825,1.59825,1.59785,1.59815,125600000.0
2009-04-27 13:17:00,1.59815,1.59845,1.59805,1.5982,80200000.0
2009-04-27 13:18:00,1.5982,1.5989,1.5982,1.5983,132600000.0
2009-04-27 13:19:00,1.5983,1.59835,1.59825,1.59835,79000000.0
2009-04-27 13:20:00,1.5984,1.5984,1.59775,1.59805,51400000.0
2009-04-27 13:21:00,1.59795,1.598,1.5978,1.598,128200000.0
2009-04-27 13:22:00,1.59805,1.5981,1.59705,1.5977,260400000.0
2009-04-27 13:23:00,1.5977,1.5978,1.5971,1.59755,312000000.0
2009-04-27 13:24:00,1.59755,1.5979,1.5975,1.59755,214800000.0
2009-04-27 13:25:00,1.5976,1.5977,1.59725,1.5974,85600000.0
2009-04-27 13:26:00,1.5974,1.5979,1.5974,1.5978,142600000.0
2009-04-27 13:27:00,1.5979,1.5979,1.59745,1.5976,94000000.0
2009-04-27 13:28:00,1.59765,1.5979,1.59745,1.5978,100800000.0
2009-04-27 13:29:00,1.59785,1.5983,1.59755,1.5982,174200000.0
2009-04-27 13:30:00,1.5983,1.5984,1.59795,1.5982,155600000.0
2009-04-27 13:31:00,1.59815,1.5983,1.5961,1.59615,277800000.0
2009-04-27 13:32:00,1.5963,1.59685,1.5961,1.59635,140400000.0
2009-04-27 13:33:00,1.5964,1.5964,1.59585,1.59595,121400000.0
2009-04-27 13:34:00,1.59605,1.5961,1.596,1.59605,23200000.0
2009-04-27 13:35:00,1.5961,1.59645,1.59585,1.5962,104000000.0
2009-04-27 13:36:00,1.59605,1.5962,1.5959,1.5961,50400000.0
2009-04-27 13:37:00,1.59615,1.5967,1.59615,1.59645,126400000.0
2009-04-27 13:38:00,1.5969,1.5971,1.5963,1.59695,104400000.0
2009-04-27 13:39:00,1.5967,1.59755,1.59655,1.5972,96600000.0
2009-04-27 13:40:00,1.5971,1.5971,1.59675,1.597,98600000.0
2009-04-27 13:41:00,1.59715,1.59725,1.59685,1.59705,138800000.0
2009-04-27 13:42:00,1.59715,1.5975,1.59635,1.59655,215200000.0
2009-04-27 13:43:00,1.59645,1.5973,1.59645,1.5971,107400000.0
2009-04-27 13:44:00,1.59715,1.5972,1.5963,1.59645,120400000.0
2009-04-27 13:45:00,1.5963,1.59635,1.59605,1.5961,37400000.0
2009-04-27 13:46:00,1.5959,1.5962,1.5959,1.5962,39200000.0
2009-04-27 13:47:00,1.59625,1.59655,1.59625,1.5964,57600000.0
2009-04-27 13:48:00,1.5963,1.5965,1.596,1.596,55600000.0
2009-04-27 13:49:00,1.596,1.5961,1.5939,1.59465,213000000.0
2009-04-27 13:50:00,1.59455,1.5952,1.5943,1.59495,162800000.0
2009-04-27 13:51:00,1.595,1.5956,1.59475,1.59505,163800000.0
2009-04-27 13:52:00,1.5952,1.5957,1.59515,1.5953,126200000.0
2009-04-27 13:53:00,1.5953,1.59565,1.5953,1.59555,43400000.0
2009-04-27 13:54:00,1.59565,1.59565,1.59535,1.5954,102400000.0
2009-04-27 13:55:00,1.59545,1.5957,1.59525,1.59565,129000000.0
2009-04-27 13:56:00,1.59565,1.59595,1.59505,1.59505,119400000.0
2009-04-27 13:57:00,1.595,1.5952,1.5946,1.59465,110000000.0
2009-04-27 13:58:00,1.5946,1.59485,1.5943,1.5943,213000000.0
2009-04-27 13:59:00,1.59445,1.5953,1.59435,1.5953,139500000.0
2009-04-27 14:00:00,1.59535,1.5959,1.59525,1.59535,262200000.0
2009-04-27 14:01:00,1.59545,1.596,1.59525,1.59575,262400000.0
2009-04-27 14:02:00,1.59575,1.596,1.5954,1.5955,425800000.0
2009-04-27 14:03:00,1.59545,1.596,1.5954,1.59555,340200000.0
2009-04-27 14:04:00,1.59545,1.59585,1.59535,1.5958,128600000.0
2009-04-27 14:05:00,1.5958,1.5958,1.59455,1.59535,234600000.0
2009-04-27 14:06:00,1.59525,1.5958,1.5952,1.5958,255800000.0
2009-04-27 14:07:00,1.5958,1.59595,1.59545,1.59595,279400000.0
2009-04-27 14:08:00,1.59595,1.596,1.59565,1.5958,181400000.0
2009-04-27 14:09:00,1.5958,1.5961,1.5958,1.5961,125200000.0
2009-04-27 14:10:00,1.59625,1.59625,1.59565,1.5958,161400000.0
2009-04-27 14:11:00,1.5958,1.59625,1.59535,1.59565,196600000.0
2009-04-27 14:12:00,1.5956,1.59635,1.5955,1.59635,168000000.0
2009-04-27 14:13:00,1.5963,1.59635,1.596,1.59605,223800000.0
2009-04-27 14:14:00,1.596,1.5965,1.59525,1.5953,315200000.0
2009-04-27 14:15:00,1.59505,1.5957,1.59505,1.59535,274400000.0
2009-04-27 14:16:00,1.5954,1.59555,1.5949,1.59545,219600000.0
2009-04-27 14:17:00,1.5954,1.5956,1.59505,1.59545,391600000.0
2009-04-27 14:18:00,1.5956,1.59605,1.5951,1.5953,261000000.0
2009-04-27 14:19:00,1.5953,1.5956,1.59505,1.5953,317000000.0
2009-04-27 14:20:00,1.59535,1.59565,1.59495,1.5956,244800000.0
2009-04-27 14:21:00,1.5956,1.5957,1.5953,1.5955,172000000.0
2009-04-27 14:22:00,1.5955,1.5959,1.59535,1.59545,261400000.0
2009-04-27 14:23:00,1.5956,1.5956,1.5947,1.59495,279800000.0
2009-04-27 14:24:00,1.59495,1.5956,1.59475,1.5949,222400000.0
2009-04-27 14:25:00,1.5949,1.59545,1.59485,1.59535,148800000.0
2009-04-27 14:26:00,1.5954,1.59555,1.5948,1.5952,209800000.0
2009-04-27 14:27:00,1.5952,1.59525,1.5946,1.59485,286800000.0
2009-04-27 14:28:00,1.5949,1.59495,1.5945,1.5947,169800000.0
2009-04-27 14:29:00,1.5947,1.5949,1.5941,1.59415,236400000.0
2009-04-27 14:30:00,1.59425,1.59425,1.59345,1.59405,214200000.0
2009-04-27 14:31:00,1.5941,1.59415,1.59295,1.5934,213400000.0
2009-04-27 14:32:00,1.59335,1.59375,1.59325,1.5934,182400000.0
2009-04-27 14:33:00,1.5934,1.5938,1.593,1.593,294800000.0
2009-04-27 14:34:00,1.59305,1.5934,1.5925,1.59255,227800000.0
2009-04-27 14:35:00,1.5926,1.5938,1.5926,1.59275,294900000.0
2009-04-27 14:36:00,1.59295,1.59295,1.5922,1.5923,136200000.0
2009-04-27 14:37:00,1.5923,1.5927,1.5919,1.59205,203400000.0
2009-04-27 14:38:00,1.5919,1.5927,1.5919,1.59265,256000000.0
2009-04-27 14:39:00,1.59265,1.59305,1.5922,1.5927,310200000.0
2009-04-27 14:40:00,1.59235,1.5931,1.59225,1.5926,180600000.0
2009-04-27 14:41:00,1.5926,1.5927,1.59235,1.5924,192600000.0
2009-04-27 14:42:00,1.5923,1.59255,1.5922,1.5925,142000000.0
2009-04-27 14:43:00,1.5925,1.59315,1.5925,1.59275,165400000.0
2009-04-27 14:44:00,1.5928,1.59315,1.59275,1.59305,90000000.0
2009-04-27 14:45:00,1.59315,1.59345,1.59295,1.59345,134200000.0
2009-04-27 14:46:00,1.5934,1.59365,1.5927,1.5927,225600000.0
2009-04-27 14:47:00,1.59275,1.5931,1.59225,1.59265,304600000.0
2009-04-27 14:48:00,1.5925,1.5929,1.5913,1.5916,309600000.0
2009-04-27 14:49:00,1.5915,1.59165,1.5907,1.59125,248800000.0
2009-04-27 14:50:00,1.59125,1.59165,1.59095,1.59155,371800000.0
2009-04-27 14:51:00,1.5916,1.5918,1.5911,1.5912,212000000.0
2009-04-27 14:52:00,1.59105,1.5912,1.5906,1.5908,274400000.0
2009-04-27 14:53:00,1.59075,1.5913,1.59045,1.5911,279400000.0
2009-04-27 14:54:00,1.59105,1.59105,1.59025,1.5904,139000000.0
2009-04-27 14:55:00,1.5904,1.5906,1.59,1.5903,262600000.0
2009-04-27 14:56:00,1.5903,1.59085,1.59015,1.5903,174200000.0
2009-04-27 14:57:00,1.59035,1.59045,1.58945,1.5896,185200000.0
2009-04-27 14:58:00,1.58955,1.5899,1.5894,1.5898,243600000.0
2009-04-27 14:59:00,1.5898,1.5904,1.5897,1.5902,234400000.0
2009-04-27 15:00:00,1.59025,1.5906,1.59005,1.59015,194200000.0
2009-04-27 15:01:00,1.5903,1.5909,1.59015,1.59025,266800000.0
2009-04-27 15:02:00,1.59015,1.5906,1.59015,1.5906,199200000.0
2009-04-27 15:03:00,1.5905,1.5906,1.59015,1.59025,135200000.0
2009-04-27 15:04:00,1.59025,1.5906,1.58995,1.59015,208600000.0
2009-04-27 15:05:00,1.59005,1.5905,1.5898,1.5902,182000000.0
2009-04-27 15:06:00,1.59035,1.5904,1.5901,1.59015,104000000.0
2009-04-27 15:07:00,1.59015,1.59035,1.5898,1.58995,252600000.0
2009-04-27 15:08:00,1.5899,1.5904,1.58985,1.5899,242200000.0
2009-04-27 15:09:00,1.59,1.5905,1.59,1.5904,116000000.0
2009-04-27 15:10:00,1.5905,1.59065,1.59,1.5901,173000000.0
2009-04-27 15:11:00,1.5901,1.5905,1.58865,1.58865,348800000.0
2009-04-27 15:12:00,1.5888,1.58985,1.5888,1.5896,278600000.0
2009-04-27 15:13:00,1.58965,1.5902,1.5894,1.58985,257000000.0
2009-04-27 15:14:00,1.5898,1.5898,1.58755,1.58795,226600000.0
2009-04-27 15:15:00,1.58795,1.5895,1.5879,1.5892,280000000.0
2009-04-27 15:16:00,1.5891,1.5898,1.58905,1.58915,176600000.0
2009-04-27 15:17:00,1.58925,1.5893,1.5888,1.5888,143800000.0
2009-04-27 15:18:00,1.58875,1.58905,1.58835,1.5887,185800000.0
2009-04-27 15:19:00,1.58895,1.5893,1.58775,1.58775,302200000.0
2009-04-27 15:20:00,1.58775,1.58795,1.5864,1.5875,334200000.0
2009-04-27 15:21:00,1.58785,1.58825,1.58765,1.58765,218400000.0
2009-04-27 15:22:00,1.58765,1.58775,1.58685,1.5874,192400000.0
2009-04-27 15:23:00,1.5874,1.588,1.5874,1.58785,135200000.0
2009-04-27 15:24:00,1.5877,1.5882,1.5873,1.5875,163800000.0
2009-04-27 15:25:00,1.5875,1.5881,1.58705,1.5881,291000000.0
2009-04-27 15:26:00,1.5881,1.5881,1.58745,1.58745,183800000.0
2009-04-27 15:27:00,1.58745,1.5875,1.5868,1.587,199200000.0
2009-04-27 15:28:00,1.5869,1.58695,1.5864,1.58645,241400000.0
2009-04-27 15:29:00,1.5864,1.58675,1.5862,1.5864,184000000.0
2009-04-27 15:30:00,1.5865,1.58705,1.5864,1.58665,356800000.0
2009-04-27 15:31:00,1.58665,1.58675,1.5861,1.5867,315200000.0
2009-04-27 15:32:00,1.5867,1.5877,1.5865,1.5875,361000000.0
2009-04-27 15:33:00,1.5876,1.58795,1.58685,1.58715,345200000.0
2009-04-27 15:34:00,1.5868,1.58725,1.58635,1.5865,333200000.0
2009-04-27 15:35:00,1.58655,1.58655,1.5852,1.5853,305200000.0
2009-04-27 15:36:00,1.5855,1.58605,1.5854,1.58605,225600000.0
2009-04-27 15:37:00,1.586,1.58625,1.58515,1.5852,308600000.0
2009-04-27 15:38:00,1.5853,1.5862,1.58525,1.58605,236400000.0
2009-04-27 15:39:00,1.58605,1.58625,1.58555,1.5859,282400000.0
2009-04-27 15:40:00,1.5858,1.58605,1.58545,1.5857,288000000.0
2009-04-27 15:41:00,1.58565,1.58625,1.58565,1.5862,426400000.0
2009-04-27 15:42:00,1.5862,1.58645,1.58525,1.58605,362200000.0
2009-04-27 15:43:00,1.58605,1.5862,1.58515,1.58545,230500000.0
2009-04-27 15:44:00,1.58545,1.58585,1.5853,1.58565,182200000.0
2009-04-27 15:45:00,1.58575,1.58585,1.58485,1.58525,410400000.0
2009-04-27 15:46:00,1.58535,1.58545,1.58495,1.585,265400000.0
2009-04-27 15:47:00,1.585,1.58555,1.5843,1.58505,282300000.0
2009-04-27 15:48:00,1.58505,1.58535,1.5845,1.58495,277600000.0
2009-04-27 15:49:00,1.58505,1.5861,1.5848,1.586,236200000.0
2009-04-27 15:50:00,1.58615,1.5865,1.5856,1.5859,336800000.0
2009-04-27 15:51:00,1.58605,1.5864,1.58565,1.58575,235800000.0
2009-04-27 15:52:00,1.58575,1.5863,1.5856,1.5857,206600000.0
2009-04-27 15:53:00,1.5856,1.5856,1.58495,1.5855,228400000.0
2009-04-27 15:54:00,1.5855,1.58585,1.5854,1.58565,170000000.0
2009-04-27 15:55:00,1.58555,1.5861,1.5855,1.58605,241600000.0
2009-04-27 15:56:00,1.5861,1.58615,1.5857,1.58595,209800000.0
2009-04-27 15:57:00,1.5859,1.5865,1.58565,1.5865,396200000.0
2009-04-27 15:58:00,1.58645,1.58645,1.58555,1.5862,179800000.0
2009-04-27 15:59:00,1.58625,1.58705,1.5862,1.58695,230800000.0
2009-04-27 16:00:00,1.587,1.58705,1.586,1.5863,336200000.0
2009-04-27 16:01:00,1.5863,1.58645,1.5857,1.58605,275400000.0
2009-04-27 16:02:00,1.58605,1.58665,1.58565,1.58605,286800000.0
2009-04-27 16:03:00,1.5862,1.5869,1.586,1.5869,204200000.0
2009-04-27 16:04:00,1.5868,1.587,1.5862,1.58645,228000000.0
2009-04-27 16:05:00,1.58645,1.5881,1.58645,1.58775,287600000.0
2009-04-27 16:06:00,1.5879,1.58825,1.5877,1.5877,267400000.0
2009-04-27 16:07:00,1.58765,1.58895,1.58755,1.58885,283400000.0
2009-04-27 16:08:00,1.58895,1.59035,1.58865,1.59035,283600000.0
2009-04-27 16:09:00,1.5905,1.5905,1.5889,1.58925,396600000.0
2009-04-27 16:10:00,1.5893,1.5901,1.5893,1.58955,297400000.0
2009-04-27 16:11:00,1.58955,1.59015,1.58945,1.59005,278800000.0
2009-04-27 16:12:00,1.59005,1.59045,1.58975,1.5901,252400000.0
2009-04-27 16:13:00,1.5901,1.5903,1.5897,1.5901,396400000.0
2009-04-27 16:14:00,1.5901,1.5909,1.59,1.5904,259400000.0
2009-04-27 16:15:00,1.5903,1.59045,1.58885,1.58905,364400000.0
2009-04-27 16:16:00,1.589,1.58915,1.5884,1.58885,342200000.0
2009-04-27 16:17:00,1.58895,1.58905,1.58825,1.58885,284200000.0
2009-04-27 16:18:00,1.5889,1.58895,1.58695,1.5872,278000000.0
2009-04-27 16:19:00,1.58725,1.58735,1.5862,1.5867,423200000.0
2009-04-27 16:20:00,1.5867,1.5879,1.5867,1.58775,316200000.0
2009-04-27 16:21:00,1.5878,1.5885,1.58765,1.58805,359000000.0
2009-04-27 16:22:00,1.58825,1.5886,1.58775,1.588,217600000.0
2009-04-27 16:23:00,1.58805,1.5888,1.58795,1.5885,197400000.0
2009-04-27 16:24:00,1.58845,1.58875,1.5881,1.58845,332600000.0
2009-04-27 16:25:00,1.58845,1.5885,1.5878,1.58815,299600000.0
2009-04-27 16:26:00,1.58825,1.5888,1.58805,1.5888,310400000.0
2009-04-27 16:27:00,1.5888,1.58905,1.58865,1.58885,178400000.0
2009-04-27 16:28:00,1.5889,1.58915,1.5885,1.58895,218400000.0
2009-04-27 16:29:00,1.58895,1.58925,1.5887,1.5887,206200000.0
2009-04-27 16:30:00,1.58875,1.58905,1.58835,1.58885,213400000.0
2009-04-27 16:31:00,1.58875,1.5896,1.58865,1.58895,174200000.0
2009-04-27 16:32:00,1.589,1.58935,1.58875,1.58875,267800000.0
2009-04-27 16:33:00,1.58875,1.5892,1.58855,1.58895,199400000.0
2009-04-27 16:34:00,1.58895,1.58945,1.5888,1.5891,210200000.0
2009-04-27 16:35:00,1.5891,1.58945,1.58875,1.5893,153600000.0
2009-04-27 16:36:00,1.5894,1.5894,1.5883,1.5886,345600000.0
2009-04-27 16:37:00,1.5886,1.58885,1.58805,1.58805,302800000.0
2009-04-27 16:38:00,1.58805,1.58905,1.58805,1.5887,362400000.0
2009-04-27 16:39:00,1.5887,1.5889,1.58755,1.58805,352600000.0
2009-04-27 16:40:00,1.5882,1.5885,1.58805,1.5881,233400000.0
2009-04-27 16:41:00,1.58825,1.5887,1.58825,1.58835,214600000.0
2009-04-27 16:42:00,1.58835,1.58895,1.5883,1.5887,346000000.0
2009-04-27 16:43:00,1.5888,1.5888,1.58785,1.58815,226400000.0
2009-04-27 16:44:00,1.58815,1.58865,1.5876,1.58775,378800000.0
2009-04-27 16:45:00,1.58775,1.588,1.5873,1.5874,231200000.0
2009-04-27 16:46:00,1.58755,1.58765,1.5868,1.58725,223800000.0
2009-04-27 16:47:00,1.58735,1.5874,1.5856,1.58625,266600000.0
2009-04-27 16:48:00,1.58625,1.5868,1.5856,1.58655,242000000.0
2009-04-27 16:49:00,1.58655,1.58705,1.5864,1.5867,198600000.0
2009-04-27 16:50:00,1.58675,1.5874,1.58645,1.5873,265800000.0
2009-04-27 16:51:00,1.58735,1.5884,1.58695,1.5879,213400000.0
2009-04-27 16:52:00,1.5878,1.5883,1.58745,1.588,217400000.0
2009-04-27 16:53:00,1.588,1.58845,1.5878,1.58785,198200000.0
2009-04-27 16:54:00,1.5878,1.58855,1.5878,1.58835,292200000.0
2009-04-27 16:55:00,1.5883,1.58835,1.587,1.5875,242000000.0
2009-04-27 16:56:00,1.5877,1.5882,1.5873,1.5879,213400000.0
2009-04-27 16:57:00,1.58795,1.58805,1.58755,1.58805,332200000.0
2009-04-27 16:58:00,1.588,1.588,1.58695,1.58715,191800000.0
2009-04-27 16:59:00,1.5871,1.58785,1.5869,1.58785,293800000.0
2009-04-27 17:00:00,1.58785,1.5884,1.5876,1.5881,501800000.0
2009-04-27 17:01:00,1.5881,1.5883,1.587,1.58745,326100000.0
2009-04-27 17:02:00,1.58765,1.588,1.5862,1.5864,324400000.0
2009-04-27 17:03:00,1.58625,1.5878,1.58625,1.58695,321600000.0
2009-04-27 17:04:00,1.5869,1.587,1.5863,1.5869,238400000.0
2009-04-27 17:05:00,1.5869,1.5877,1.58665,1.58765,223800000.0
2009-04-27 17:06:00,1.58765,1.5879,1.5874,1.58775,199600000.0
2009-04-27 17:07:00,1.58775,1.5883,1.5875,1.58785,194800000.0
2009-04-27 17:08:00,1.5877,1.58805,1.58735,1.58775,256200000.0
2009-04-27 17:09:00,1.58775,1.58785,1.5867,1.58695,490200000.0
2009-04-27 17:10:00,1.58695,1.587,1.58615,1.58675,286400000.0
2009-04-27 17:11:00,1.58675,1.5871,1.58665,1.5869,302400000.0
2009-04-27 17:12:00,1.5868,1.5869,1.58655,1.58665,244600000.0
2009-04-27 17:13:00,1.58675,1.58715,1.5867,1.5868,177200000.0
2009-04-27 17:14:00,1.5869,1.5872,1.5867,1.5868,315400000.0
2009-04-27 17:15:00,1.5868,1.5871,1.58595,1.58605,212600000.0
2009-04-27 17:16:00,1.586,1.58655,1.58565,1.5864,229000000.0
2009-04-27 17:17:00,1.58655,1.58695,1.5863,1.58675,214000000.0
2009-04-27 17:18:00,1.58695,1.58745,1.5868,1.58705,78000000.0
2009-04-27 17:19:00,1.58705,1.58725,1.5869,1.58695,78400000.0
2009-04-27 17:20:00,1.58695,1.5872,1.5867,1.58715,187200000.0
2009-04-27 17:21:00,1.58715,1.58735,1.58715,1.58715,80000000.0
2009-04-27 17:22:00,1.5872,1.5876,1.58715,1.58735,150400000.0
2009-04-27 17:23:00,1.58735,1.58855,1.58715,1.58845,284400000.0
2009-04-27 17:24:00,1.58855,1.5888,1.58755,1.58755,360400000.0
2009-04-27 17:25:00,1.58735,1.5879,1.58725,1.58745,271000000.0
2009-04-27 17:26:00,1.58745,1.588,1.58725,1.5877,266400000.0
2009-04-27 17:27:00,1.5878,1.5878,1.5872,1.58735,274800000.0
2009-04-27 17:28:00,1.5873,1.5877,1.5862,1.5864,175200000.0
2009-04-27 17:29:00,1.5868,1.5875,1.5868,1.5875,197800000.0
2009-04-27 17:30:00,1.58755,1.5885,1.5873,1.5884,214200000.0
2009-04-27 17:31:00,1.58845,1.58845,1.58805,1.5882,68400000.0
2009-04-27 17:32:00,1.5882,1.5893,1.5878,1.5881,291800000.0
2009-04-27 17:33:00,1.5882,1.5884,1.58785,1.5882,192600000.0
2009-04-27 17:34:00,1.58835,1.58865,1.58825,1.58835,143400000.0
2009-04-27 17:35:00,1.58825,1.5885,1.58795,1.5884,164600000.0
2009-04-27 17:36:00,1.58845,1.58885,1.58835,1.58845,83600000.0
2009-04-27 17:37:00,1.5885,1.589,1.5884,1.5889,243400000.0
2009-04-27 17:38:00,1.58895,1.5891,1.58795,1.5883,225800000.0
2009-04-27 17:39:00,1.5884,1.5889,1.58835,1.58835,155600000.0
2009-04-27 17:40:00,1.58835,1.589,1.58805,1.58825,332200000.0
2009-04-27 17:41:00,1.5883,1.5889,1.58765,1.5888,329200000.0
2009-04-27 17:42:00,1.58885,1.589,1.58785,1.58785,199600000.0
2009-04-27 17:43:00,1.58765,1.5881,1.5875,1.58775,252400000.0
2009-04-27 17:44:00,1.58775,1.5884,1.5875,1.58835,168800000.0
2009-04-27 17:45:00,1.58835,1.5884,1.588,1.58835,158400000.0
2009-04-27 17:46:00,1.5882,1.5884,1.588,1.5882,127200000.0
2009-04-27 17:47:00,1.5882,1.58855,1.588,1.58855,126200000.0
2009-04-27 17:48:00,1.58855,1.58915,1.58825,1.5884,266000000.0
2009-04-27 17:49:00,1.5884,1.5898,1.5884,1.58975,188200000.0
2009-04-27 17:50:00,1.5897,1.59,1.5895,1.5899,181800000.0
2009-04-27 17:51:00,1.58995,1.5908,1.58995,1.59055,244000000.0
2009-04-27 17:52:00,1.5906,1.5906,1.58975,1.59025,289800000.0
2009-04-27 17:53:00,1.5904,1.59125,1.58975,1.59095,335200000.0
2009-04-27 17:54:00,1.59095,1.5916,1.59095,1.59125,240400000.0
2009-04-27 17:55:00,1.59125,1.5913,1.5906,1.59065,264200000.0
2009-04-27 17:56:00,1.59065,1.5908,1.59005,1.5904,152200000.0
2009-04-27 17:57:00,1.5905,1.59065,1.59015,1.5904,242200000.0
2009-04-27 17:58:00,1.5904,1.5905,1.59005,1.5905,189200000.0
2009-04-27 17:59:00,1.5905,1.59075,1.58985,1.59,234800000.0
2009-04-27 18:00:00,1.58995,1.59045,1.58995,1.59045,127400000.0
2009-04-27 18:01:00,1.59055,1.59105,1.5905,1.59105,160800000.0
2009-04-27 18:02:00,1.59105,1.5912,1.5908,1.59115,217800000.0
2009-04-27 18:03:00,1.5912,1.5915,1.59105,1.5913,229400000.0
2009-04-27 18:04:00,1.59125,1.5916,1.59035,1.5913,304200000.0
2009-04-27 18:05:00,1.59125,1.59145,1.59105,1.5912,328800000.0
2009-04-27 18:06:00,1.59135,1.5914,1.5909,1.5911,243600000.0
2009-04-27 18:07:00,1.59115,1.59145,1.5909,1.591,112800000.0
2009-04-27 18:08:00,1.591,1.59105,1.58985,1.59,243400000.0
2009-04-27 18:09:00,1.59,1.5906,1.5897,1.5899,426800000.0
2009-04-27 18:10:00,1.5902,1.59055,1.58985,1.59025,304800000.0
2009-04-27 18:11:00,1.5902,1.59065,1.59,1.5902,260800000.0
2009-04-27 18:12:00,1.5901,1.5906,1.5897,1.5905,112200000.0
2009-04-27 18:13:00,1.59065,1.5909,1.59025,1.59085,200400000.0
2009-04-27 18:14:00,1.591,1.59135,1.5907,1.59135,186200000.0
2009-04-27 18:15:00,1.5917,1.59215,1.5912,1.5917,166000000.0
2009-04-27 18:16:00,1.59165,1.5918,1.59095,1.59145,215400000.0
2009-04-27 18:17:00,1.5914,1.59155,1.5913,1.5913,127200000.0
2009-04-27 18:18:00,1.5913,1.5917,1.5913,1.5914,145400000.0
2009-04-27 18:19:00,1.59145,1.59145,1.5906,1.591,170000000.0
2009-04-27 18:20:00,1.59075,1.59075,1.5905,1.59065,125400000.0
2009-04-27 18:21:00,1.59065,1.59065,1.58985,1.5903,196000000.0
2009-04-27 18:22:00,1.5901,1.59055,1.58995,1.5905,221600000.0
2009-04-27 18:23:00,1.5905,1.5908,1.59035,1.5905,168000000.0
2009-04-27 18:24:00,1.5905,1.5905,1.58985,1.5899,260400000.0
2009-04-27 18:25:00,1.5899,1.5905,1.5899,1.5903,293400000.0
2009-04-27 18:26:00,1.5904,1.591,1.59035,1.5909,264600000.0
2009-04-27 18:27:00,1.591,1.591,1.5904,1.5905,243800000.0
2009-04-27 18:28:00,1.5905,1.5909,1.5905,1.59075,84800000.0
2009-04-27 18:29:00,1.59085,1.5909,1.5905,1.59065,84200000.0
2009-04-27 18:30:00,1.59055,1.5912,1.5905,1.59095,132200000.0
2009-04-27 18:31:00,1.59095,1.59165,1.59085,1.59165,176400000.0
2009-04-27 18:32:00,1.59165,1.59205,1.59165,1.59205,108700000.0
2009-04-27 18:33:00,1.592,1.59225,1.59135,1.5919,168800000.0
2009-04-27 18:34:00,1.59195,1.59195,1.5912,1.59185,129800000.0
2009-04-27 18:35:00,1.5917,1.59225,1.5917,1.59195,30700000.0
2009-04-27 18:36:00,1.59215,1.5929,1.59185,1.59285,195500000.0
2009-04-27 18:37:00,1.5928,1.5933,1.59265,1.5927,139800000.0
2009-04-27 18:38:00,1.5927,1.59275,1.5919,1.5922,112000000.0
2009-04-27 18:39:00,1.5922,1.5926,1.5922,1.59245,52000000.0
2009-04-27 18:40:00,1.5925,1.5927,1.59195,1.59195,110600000.0
2009-04-27 18:41:00,1.59195,1.59215,1.5917,1.592,209000000.0
2009-04-27 18:42:00,1.59195,1.59195,1.5914,1.5916,222200000.0
2009-04-27 18:43:00,1.5915,1.5918,1.59075,1.5909,217400000.0
2009-04-27 18:44:00,1.59085,1.5909,1.59045,1.59065,137600000.0
2009-04-27 18:45:00,1.59065,1.5917,1.59065,1.5917,137400000.0
2009-04-27 18:46:00,1.5917,1.5919,1.59145,1.5915,133400000.0
2009-04-27 18:47:00,1.5914,1.5915,1.59125,1.59145,74600000.0
2009-04-27 18:48:00,1.5914,1.59165,1.59065,1.5908,184400000.0
2009-04-27 18:49:00,1.59075,1.5915,1.59065,1.5915,93000000.0
2009-04-27 18:50:00,1.5914,1.59245,1.5913,1.59205,256000000.0
2009-04-27 18:51:00,1.59205,1.5921,1.5913,1.5914,226800000.0
2009-04-27 18:52:00,1.5913,1.59155,1.59115,1.59155,175200000.0
2009-04-27 18:53:00,1.59165,1.59225,1.5915,1.59225,173400000.0
2009-04-27 18:54:00,1.59215,1.59245,1.5917,1.5919,143400000.0
2009-04-27 18:55:00,1.592,1.5922,1.5918,1.5921,107000000.0
2009-04-27 18:56:00,1.5921,1.5925,1.5919,1.5925,124600000.0
2009-04-27 18:57:00,1.59255,1.59275,1.5922,1.59275,139400000.0
2009-04-27 18:58:00,1.5928,1.59385,1.5928,1.5937,238400000.0
2009-04-27 18:59:00,1.59355,1.5941,1.5934,1.5934,179600000.0
2009-04-27 19:00:00,1.59335,1.5935,1.5896,1.5905,467800000.0
2009-04-27 19:01:00,1.5905,1.59235,1.5905,1.59115,476700000.0
2009-04-27 19:02:00,1.5912,1.5913,1.5899,1.59095,325800000.0
2009-04-27 19:03:00,1.59095,1.59165,1.59095,1.59135,257200000.0
2009-04-27 19:04:00,1.59135,1.5931,1.59125,1.59255,248000000.0
2009-04-27 19:05:00,1.5925,1.5933,1.5921,1.5928,352400000.0
2009-04-27 19:06:00,1.5928,1.59355,1.5913,1.5932,347600000.0
2009-04-27 19:07:00,1.5932,1.5932,1.5922,1.59295,412600000.0
2009-04-27 19:08:00,1.59285,1.5932,1.592,1.59245,376400000.0
2009-04-27 19:09:00,1.5925,1.59255,1.5909,1.5917,450800000.0
2009-04-27 19:10:00,1.5916,1.5916,1.58975,1.59045,367600000.0
2009-04-27 19:11:00,1.59045,1.59145,1.5894,1.5913,482200000.0
2009-04-27 19:12:00,1.59105,1.59135,1.59005,1.59025,474000000.0
2009-04-27 19:13:00,1.59025,1.5907,1.5891,1.59045,392400000.0
2009-04-27 19:14:00,1.5902,1.59155,1.5902,1.59095,309000000.0
2009-04-27 19:15:00,1.59085,1.59105,1.58995,1.5907,301800000.0
2009-04-27 19:16:00,1.5908,1.59125,1.59045,1.5907,208200000.0
2009-04-27 19:17:00,1.59065,1.5908,1.5892,1.58955,417400000.0
2009-04-27 19:18:00,1.5896,1.5896,1.58895,1.5891,280400000.0
2009-04-27 19:19:00,1.58905,1.58955,1.5887,1.5892,341000000.0
2009-04-27 19:20:00,1.5893,1.5894,1.5882,1.5894,363200000.0
2009-04-27 19:21:00,1.5894,1.58995,1.58915,1.5894,382800000.0
2009-04-27 19:22:00,1.5894,1.58975,1.589,1.589,139800000.0
2009-04-27 19:23:00,1.58895,1.5895,1.58855,1.58875,314600000.0
2009-04-27 19:24:00,1.58875,1.5888,1.5877,1.5883,227200000.0
2009-04-27 19:25:00,1.58835,1.58835,1.58735,1.5879,205200000.0
2009-04-27 19:26:00,1.58795,1.58815,1.58725,1.58785,189200000.0
2009-04-27 19:27:00,1.58785,1.5883,1.58665,1.58705,281200000.0
2009-04-27 19:28:00,1.58705,1.5874,1.58675,1.58685,335800000.0
2009-04-27 19:29:00,1.58675,1.58715,1.5862,1.58685,365800000.0
2009-04-27 19:30:00,1.5868,1.58735,1.5863,1.58705,284000000.0
2009-04-27 19:31:00,1.5871,1.5881,1.5871,1.5879,258000000.0
2009-04-27 19:32:00,1.58795,1.5881,1.5874,1.5877,190400000.0
2009-04-27 19:33:00,1.58765,1.5879,1.58675,1.5869,300000000.0
2009-04-27 19:34:00,1.5869,1.5873,1.5866,1.5867,248200000.0
2009-04-27 19:35:00,1.58665,1.58685,1.58605,1.5865,286800000.0
2009-04-27 19:36:00,1.5865,1.58775,1.58595,1.58635,326200000.0
2009-04-27 19:37:00,1.5865,1.58685,1.58625,1.58675,172000000.0
2009-04-27 19:38:00,1.58685,1.58725,1.5864,1.5867,260400000.0
2009-04-27 19:39:00,1.58675,1.58675,1.5864,1.5867,171200000.0
2009-04-27 19:40:00,1.5867,1.58695,1.5857,1.5864,341800000.0
2009-04-27 19:41:00,1.5865,1.58705,1.58635,1.58705,160200000.0
2009-04-27 19:42:00,1.5869,1.58715,1.58655,1.58705,276200000.0
2009-04-27 19:43:00,1.58695,1.58755,1.5866,1.58665,282000000.0
2009-04-27 19:44:00,1.5867,1.5867,1.5862,1.5862,209000000.0
2009-04-27 19:45:00,1.58615,1.58665,1.5857,1.5861,262400000.0
2009-04-27 19:46:00,1.58605,1.58675,1.5859,1.5867,220800000.0
2009-04-27 19:47:00,1.58665,1.5869,1.58585,1.5867,302400000.0
2009-04-27 19:48:00,1.5868,1.5869,1.58615,1.58645,225000000.0
2009-04-27 19:49:00,1.5865,1.58725,1.5862,1.58725,145600000.0
2009-04-27 19:50:00,1.5869,1.58745,1.5867,1.5873,261000000.0
2009-04-27 19:51:00,1.58745,1.58755,1.5867,1.5869,252200000.0
2009-04-27 19:52:00,1.5869,1.588,1.58685,1.5877,285600000.0
2009-04-27 19:53:00,1.5877,1.5879,1.58725,1.5879,163400000.0
2009-04-27 19:54:00,1.58795,1.58845,1.58785,1.58815,228600000.0
2009-04-27 19:55:00,1.58825,1.5884,1.58775,1.58805,183600000.0
2009-04-27 19:56:00,1.58805,1.58805,1.58715,1.5872,137400000.0
2009-04-27 19:57:00,1.58725,1.588,1.5869,1.588,360600000.0
2009-04-27 19:58:00,1.588,1.5882,1.5875,1.5876,321800000.0
2009-04-27 19:59:00,1.5877,1.58825,1.58745,1.5876,282200000.0
2009-04-27 20:00:00,1.5876,1.58805,1.58725,1.58795,300800000.0
2009-04-27 20:01:00,1.588,1.5882,1.5877,1.5882,119400000.0
2009-04-27 20:02:00,1.5882,1.5888,1.588,1.5887,187800000.0
2009-04-27 20:03:00,1.5887,1.5888,1.58785,1.58835,185200000.0
2009-04-27 20:04:00,1.5884,1.5884,1.58725,1.58785,205000000.0
2009-04-27 20:05:00,1.5879,1.5886,1.58715,1.58735,325600000.0
2009-04-27 20:06:00,1.58755,1.5878,1.58715,1.5878,214400000.0
2009-04-27 20:07:00,1.5878,1.5879,1.5871,1.5875,197600000.0
2009-04-27 20:08:00,1.5875,1.58795,1.5874,1.5876,225200000.0
2009-04-27 20:09:00,1.5876,1.5877,1.5869,1.5876,240600000.0
2009-04-27 20:10:00,1.5875,1.58765,1.58715,1.58765,208200000.0
2009-04-27 20:11:00,1.5877,1.5879,1.58745,1.5879,210200000.0
2009-04-27 20:12:00,1.58795,1.5881,1.587,1.5874,354200000.0
2009-04-27 20:13:00,1.58745,1.58825,1.58745,1.58795,151000000.0
2009-04-27 20:14:00,1.588,1.58845,1.58775,1.58805,168000000.0
2009-04-27 20:15:00,1.5881,1.5882,1.58725,1.58805,335800000.0
2009-04-27 20:16:00,1.5882,1.5889,1.5877,1.58795,241800000.0
2009-04-27 20:17:00,1.588,1.5885,1.58775,1.58825,261800000.0
2009-04-27 20:18:00,1.58815,1.58845,1.5875,1.58835,274400000.0
2009-04-27 20:19:00,1.58825,1.5891,1.58825,1.58905,240600000.0
2009-04-27 20:20:00,1.58895,1.5895,1.58875,1.5893,217800000.0
2009-04-27 20:21:00,1.58915,1.5895,1.5889,1.5891,195600000.0
2009-04-27 20:22:00,1.5891,1.5892,1.58875,1.58905,161600000.0
2009-04-27 20:23:00,1.5891,1.5891,1.5888,1.5889,101600000.0
2009-04-27 20:24:00,1.58885,1.58885,1.5886,1.58875,58000000.0
2009-04-27 20:25:00,1.5889,1.5892,1.5888,1.5891,107400000.0
2009-04-27 20:26:00,1.5891,1.5896,1.58895,1.5896,148200000.0
2009-04-27 20:27:00,1.5895,1.58955,1.5882,1.58895,306800000.0
2009-04-27 20:28:00,1.589,1.5892,1.58885,1.58895,166400000.0
2009-04-27 20:29:00,1.5891,1.58975,1.5889,1.58975,141400000.0
2009-04-27 20:30:00,1.5898,1.59005,1.58935,1.58935,267200000.0
2009-04-27 20:31:00,1.5894,1.58945,1.5887,1.5892,147000000.0
2009-04-27 20:32:00,1.58935,1.58935,1.58895,1.5893,51000000.0
2009-04-27 20:33:00,1.5895,1.5899,1.5895,1.5895,161800000.0
2009-04-27 20:34:00,1.5895,1.5898,1.5894,1.58975,73200000.0
2009-04-27 20:35:00,1.5897,1.58975,1.5892,1.5895,140000000.0
2009-04-27 20:36:00,1.58935,1.58955,1.58885,1.589,137000000.0
2009-04-27 20:37:00,1.589,1.58905,1.58865,1.5888,151400000.0
2009-04-27 20:38:00,1.58885,1.5895,1.58885,1.5893,115800000.0
2009-04-27 20:39:00,1.5894,1.5894,1.5891,1.58925,90800000.0
2009-04-27 20:40:00,1.58925,1.5895,1.58895,1.5895,170400000.0
2009-04-27 20:41:00,1.5895,1.58955,1.5891,1.58925,203000000.0
2009-04-27 20:42:00,1.5893,1.5894,1.5891,1.5891,104800000.0
2009-04-27 20:43:00,1.58915,1.58925,1.58905,1.58915,195200000.0
2009-04-27 20:44:00,1.58915,1.5893,1.5888,1.5889,173000000.0
2009-04-27 20:45:00,1.58905,1.5894,1.589,1.5892,175400000.0
2009-04-27 20:46:00,1.5892,1.58975,1.58915,1.5895,123800000.0
2009-04-27 20:47:00,1.58955,1.58995,1.58955,1.58965,153800000.0
2009-04-27 20:48:00,1.5897,1.58975,1.58935,1.58935,77200000.0
2009-04-27 20:49:00,1.58935,1.5895,1.5893,1.58935,44200000.0
2009-04-27 20:50:00,1.58955,1.58995,1.5892,1.5897,232600000.0
2009-04-27 20:51:00,1.5897,1.58975,1.5893,1.58955,128800000.0
2009-04-27 20:52:00,1.58955,1.58975,1.5893,1.58935,145800000.0
2009-04-27 20:53:00,1.5894,1.58955,1.58915,1.5892,63800000.0
2009-04-27 20:54:00,1.58915,1.58955,1.58915,1.5893,78600000.0
2009-04-27 20:55:00,1.5893,1.59,1.5891,1.58975,125600000.0
2009-04-27 20:56:00,1.5897,1.5897,1.58925,1.5893,69800000.0
2009-04-27 20:57:00,1.5893,1.5893,1.58885,1.58885,102800000.0
2009-04-27 20:58:00,1.5889,1.5889,1.58825,1.58855,144600000.0
2009-04-27 20:59:00,1.58845,1.58845,1.5878,1.58795,204400000.0
2009-04-27 21:00:00,1.5877,1.58805,1.58745,1.5877,124800000.0
2009-04-27 21:01:00,1.5878,1.58795,1.5876,1.5879,55800000.0
2009-04-27 21:02:00,1.58805,1.5882,1.58745,1.5876,177600000.0
2009-04-27 21:03:00,1.58765,1.58785,1.58705,1.5875,132600000.0
2009-04-27 21:04:00,1.58775,1.588,1.58755,1.5878,77200000.0
2009-04-27 21:05:00,1.5879,1.58805,1.58755,1.5877,99000000.0
2009-04-27 21:06:00,1.5876,1.5878,1.5873,1.5874,96200000.0
2009-04-27 21:07:00,1.5874,1.58785,1.5874,1.58785,45400000.0
2009-04-27 21:08:00,1.58795,1.58815,1.5874,1.5875,95400000.0
2009-04-27 21:09:00,1.5878,1.5878,1.58685,1.5876,79600000.0
2009-04-27 21:10:00,1.58765,1.588,1.58765,1.58795,104800000.0
2009-04-27 21:11:00,1.58785,1.5881,1.58705,1.5874,252000000.0
2009-04-27 21:12:00,1.5875,1.58805,1.5875,1.5876,87600000.0
2009-04-27 21:13:00,1.5876,1.5879,1.5876,1.58785,85600000.0
2009-04-27 21:14:00,1.58785,1.5882,1.58785,1.58795,48600000.0
2009-04-27 21:15:00,1.5881,1.5881,1.58795,1.588,84800000.0
2009-04-27 21:16:00,1.588,1.5886,1.58795,1.5885,114400000.0
2009-04-27 21:17:00,1.5884,1.58865,1.58725,1.58755,155000000.0
2009-04-27 21:18:00,1.5876,1.58765,1.58745,1.58745,18200000.0
2009-04-27 21:19:00,1.58785,1.58805,1.58775,1.588,56200000.0
2009-04-27 21:20:00,1.5879,1.5879,1.58715,1.58735,185600000.0
2009-04-27 21:21:00,1.5875,1.5875,1.5864,1.5868,171200000.0
2009-04-27 21:22:00,1.58685,1.5872,1.5868,1.5871,112600000.0
2009-04-27 21:23:00,1.5871,1.58725,1.587,1.5872,94200000.0
2009-04-27 21:24:00,1.58745,1.58765,1.58665,1.5872,142800000.0
2009-04-27 21:25:00,1.5872,1.5875,1.58685,1.58715,144400000.0
2009-04-27 21:26:00,1.58725,1.5878,1.5869,1.5874,164800000.0
2009-04-27 21:27:00,1.5874,1.58855,1.58735,1.58745,240800000.0
2009-04-27 21:28:00,1.58745,1.58795,1.5872,1.5878,116400000.0
2009-04-27 21:29:00,1.58805,1.5886,1.58775,1.5885,164000000.0
2009-04-27 21:30:00,1.58845,1.5895,1.58845,1.58855,223000000.0
2009-04-27 21:31:00,1.58855,1.58875,1.58775,1.58835,88200000.0
2009-04-27 21:32:00,1.5882,1.5885,1.588,1.58835,173200000.0
2009-04-27 21:33:00,1.58835,1.5884,1.58805,1.5883,101800000.0
2009-04-27 21:34:00,1.5883,1.5887,1.5883,1.58865,60000000.0
2009-04-27 21:35:00,1.5884,1.5891,1.58835,1.5891,65600000.0
2009-04-27 21:36:00,1.58905,1.58905,1.58855,1.5886,62400000.0
2009-04-27 21:37:00,1.5886,1.5891,1.58855,1.5889,100600000.0
2009-04-27 21:38:00,1.5889,1.58915,1.58845,1.58855,103400000.0
2009-04-27 21:39:00,1.58855,1.5888,1.5885,1.58875,98400000.0
2009-04-27 21:40:00,1.5887,1.5887,1.5875,1.5879,145000000.0
2009-04-27 21:41:00,1.588,1.5887,1.58795,1.58805,128000000.0
2009-04-27 21:42:00,1.5879,1.58825,1.5879,1.58805,115600000.0
2009-04-27 21:43:00,1.58815,1.5885,1.5876,1.58765,138800000.0
2009-04-27 21:44:00,1.5875,1.58765,1.5865,1.58735,221200000.0
2009-04-27 21:45:00,1.58745,1.58745,1.5867,1.58685,129400000.0
2009-04-27 21:46:00,1.58685,1.58715,1.5867,1.58695,124400000.0
2009-04-27 21:47:00,1.58695,1.5877,1.5869,1.5873,208200000.0
2009-04-27 21:48:00,1.58685,1.58725,1.58685,1.58695,85800000.0
2009-04-27 21:49:00,1.58695,1.58725,1.5868,1.5871,150600000.0
2009-04-27 21:50:00,1.587,1.587,1.5868,1.58685,210000000.0
2009-04-27 21:51:00,1.5868,1.58715,1.5868,1.5871,108800000.0
2009-04-27 21:52:00,1.5871,1.58765,1.5871,1.5875,200000000.0
2009-04-27 21:53:00,1.5874,1.5874,1.587,1.587,179800000.0
2009-04-27 21:54:00,1.587,1.5877,1.5869,1.5873,135200000.0
2009-04-27 21:55:00,1.5873,1.58755,1.5873,1.5873,40200000.0
2009-04-27 21:56:00,1.58725,1.58725,1.5868,1.58695,110800000.0
2009-04-27 21:57:00,1.5868,1.5877,1.5868,1.58745,271400000.0
2009-04-27 21:58:00,1.5874,1.5882,1.587,1.5882,120000000.0
2009-04-27 21:59:00,1.58825,1.5891,1.5878,1.5891,159400000.0
2009-04-27 22:00:00,1.5889,1.589,1.5884,1.5884,81400000.0
2009-04-27 22:01:00,1.5884,1.5884,1.58755,1.5878,94400000.0
2009-04-27 22:02:00,1.5879,1.5883,1.5878,1.5883,91200000.0
2009-04-27 22:03:00,1.5883,1.5884,1.58785,1.5884,99000000.0
2009-04-27 22:04:00,1.58885,1.58925,1.58885,1.589,56800000.0
2009-04-27 22:05:00,1.5889,1.5889,1.5884,1.5887,23200000.0
2009-04-27 22:06:00,1.58875,1.5889,1.58865,1.58875,36400000.0
2009-04-27 22:07:00,1.58875,1.58875,1.58845,1.58855,20800000.0
2009-04-27 22:08:00,1.5886,1.5886,1.58825,1.58855,53800000.0
2009-04-27 22:09:00,1.5883,1.5883,1.58755,1.58765,88000000.0
2009-04-27 22:10:00,1.58765,1.58795,1.58765,1.5878,39600000.0
2009-04-27 22:11:00,1.5878,1.58835,1.5878,1.58825,67600000.0
2009-04-27 22:12:00,1.58825,1.58845,1.58805,1.58825,65800000.0
2009-04-27 22:13:00,1.58825,1.5884,1.58825,1.58835,41800000.0
2009-04-27 22:14:00,1.58835,1.58855,1.5882,1.58835,65800000.0
2009-04-27 22:15:00,1.58845,1.5887,1.5883,1.5883,37400000.0
2009-04-27 22:16:00,1.5883,1.58845,1.58795,1.58825,42200000.0
2009-04-27 22:17:00,1.5883,1.5884,1.5881,1.58835,19400000.0
2009-04-27 22:18:00,1.58825,1.58835,1.5875,1.5875,52400000.0
2009-04-27 22:19:00,1.58735,1.58765,1.58725,1.58765,114600000.0
2009-04-27 22:20:00,1.58765,1.5879,1.58765,1.58775,34400000.0
2009-04-27 22:21:00,1.58775,1.58855,1.5873,1.58745,97600000.0
2009-04-27 22:22:00,1.58745,1.58785,1.5874,1.5877,48800000.0
2009-04-27 22:23:00,1.58775,1.58795,1.5876,1.5877,54000000.0
2009-04-27 22:24:00,1.5877,1.5881,1.58755,1.5878,61600000.0
2009-04-27 22:25:00,1.5879,1.588,1.5867,1.5872,125800000.0
2009-04-27 22:26:00,1.5871,1.58735,1.5868,1.58735,30000000.0
2009-04-27 22:27:00,1.5873,1.5877,1.58715,1.5877,56400000.0
2009-04-27 22:28:00,1.5876,1.5879,1.5874,1.58785,71400000.0
2009-04-27 22:29:00,1.58805,1.58905,1.58805,1.58885,99200000.0
2009-04-27 22:30:00,1.5891,1.5895,1.58835,1.58835,183400000.0
2009-04-27 22:31:00,1.58835,1.58835,1.58765,1.58815,70800000.0
2009-04-27 22:32:00,1.58815,1.58815,1.5878,1.5878,40200000.0
2009-04-27 22:33:00,1.5878,1.5878,1.5878,1.5878,5200000.0
2009-04-27 22:34:00,1.5878,1.58845,1.58755,1.58815,60800000.0
2009-04-27 22:35:00,1.58805,1.5886,1.5877,1.58785,75000000.0
2009-04-27 22:36:00,1.5879,1.58845,1.58785,1.5884,44200000.0
2009-04-27 22:37:00,1.58835,1.5892,1.58825,1.5892,41600000.0
2009-04-27 22:38:00,1.5892,1.5904,1.5891,1.5896,45400000.0
2009-04-27 22:39:00,1.5901,1.5902,1.5895,1.58995,69000000.0
2009-04-27 22:40:00,1.5899,1.5899,1.5896,1.5896,48000000.0
2009-04-27 22:41:00,1.5896,1.5897,1.58935,1.58945,74400000.0
2009-04-27 22:42:00,1.58965,1.5899,1.58965,1.5899,41800000.0
2009-04-27 22:43:00,1.58985,1.59005,1.58955,1.58955,43200000.0
2009-04-27 22:44:00,1.5898,1.5898,1.5894,1.5894,41600000.0
2009-04-27 22:45:00,1.5894,1.5901,1.5891,1.5893,92600000.0
2009-04-27 22:46:00,1.58925,1.58925,1.58845,1.58895,125200000.0
2009-04-27 22:47:00,1.58895,1.58915,1.58865,1.5891,131800000.0
2009-04-27 22:48:00,1.5891,1.5891,1.58875,1.58885,94600000.0
2009-04-27 22:49:00,1.58885,1.5895,1.5887,1.58905,82800000.0
2009-04-27 22:50:00,1.58915,1.58915,1.58885,1.58895,31200000.0
2009-04-27 22:51:00,1.5889,1.5889,1.5886,1.5888,124800000.0
2009-04-27 22:52:00,1.58875,1.5888,1.58865,1.5888,70200000.0
2009-04-27 22:53:00,1.5888,1.5888,1.5883,1.5884,79000000.0
2009-04-27 22:54:00,1.58845,1.5886,1.5883,1.58855,97600000.0
2009-04-27 22:55:00,1.58855,1.58875,1.58835,1.58865,45600000.0
2009-04-27 22:56:00,1.58865,1.5888,1.58865,1.5888,52000000.0
2009-04-27 22:57:00,1.58895,1.58955,1.5888,1.58955,70200000.0
2009-04-27 22:58:00,1.5896,1.5896,1.58925,1.58945,65000000.0
2009-04-27 22:59:00,1.58945,1.59125,1.58945,1.59125,89600000.0
2009-04-27 23:00:00,1.59107,1.59115,1.59007,1.59007,38800000.0
2009-04-27 23:01:00,1.59019,1.59031,1.58933,1.58933,38800000.0
2009-04-27 23:02:00,1.58935,1.58975,1.58925,1.5895,38800000.0
2009-04-27 23:03:00,1.5895,1.5897,1.5889,1.58925,110400000.0
2009-04-27 23:04:00,1.58925,1.59035,1.58915,1.59,118200000.0
2009-04-27 23:05:00,1.59025,1.59045,1.59015,1.59045,25000000.0
2009-04-27 23:06:00,1.5905,1.59055,1.5899,1.59005,109200000.0
2009-04-27 23:07:00,1.59005,1.59035,1.58995,1.5902,23800000.0
2009-04-27 23:08:00,1.59005,1.59015,1.58995,1.58995,9600000.0
2009-04-27 23:09:00,1.5899,1.59005,1.58985,1.58995,39800000.0
2009-04-27 23:10:00,1.5899,1.59,1.5898,1.5898,30200000.0
2009-04-27 23:11:00,1.58995,1.59035,1.58985,1.59025,67800000.0
2009-04-27 23:12:00,1.59025,1.59025,1.5899,1.5901,26200000.0
2009-04-27 23:13:00,1.5901,1.59015,1.59005,1.5901,20000000.0
2009-04-27 23:14:00,1.59015,1.59015,1.5901,1.5901,24000000.0
2009-04-27 23:15:00,1.59005,1.5903,1.59005,1.59015,18400000.0
2009-04-27 23:16:00,1.59015,1.59015,1.59015,1.59015,4400000.0
2009-04-27 23:17:00,1.5901,1.5901,1.5897,1.5899,12800000.0
2009-04-27 23:18:00,1.58985,1.59035,1.58985,1.59035,15600000.0
2009-04-27 23:19:00,1.5901,1.59015,1.59005,1.59005,17800000.0
2009-04-27 23:20:00,1.59005,1.5905,1.59005,1.5901,40000000.0
2009-04-27 23:21:00,1.59025,1.59045,1.58995,1.59025,82200000.0
2009-04-27 23:22:00,1.5901,1.5901,1.5889,1.58945,69800000.0
2009-04-27 23:23:00,1.58945,1.58965,1.5892,1.5892,88600000.0
2009-04-27 23:24:00,1.5892,1.58925,1.5891,1.58925,28600000.0
2009-04-27 23:25:00,1.5891,1.58915,1.58885,1.58885,71600000.0
2009-04-27 23:26:00,1.5888,1.58885,1.5887,1.58875,62800000.0
2009-04-27 23:27:00,1.58875,1.5889,1.5881,1.5881,59600000.0
2009-04-27 23:28:00,1.58815,1.58825,1.5881,1.5882,26600000.0
2009-04-27 23:29:00,1.5882,1.58825,1.588,1.5882,65600000.0
2009-04-27 23:30:00,1.5884,1.58845,1.58765,1.58765,50400000.0
2009-04-27 23:31:00,1.5877,1.5885,1.5877,1.5885,39000000.0
2009-04-27 23:32:00,1.5885,1.5886,1.58845,1.5885,26400000.0
2009-04-27 23:33:00,1.58825,1.58825,1.58805,1.5882,44600000.0
2009-04-27 23:34:00,1.58855,1.5886,1.58855,1.5886,10600000.0
2009-04-27 23:35:00,1.58855,1.5886,1.58855,1.58855,13200000.0
2009-04-27 23:37:00,1.58845,1.58855,1.58805,1.58805,14000000.0
2009-04-27 23:38:00,1.5881,1.5881,1.5881,1.5881,2800000.0
2009-04-27 23:39:00,1.58815,1.58815,1.58805,1.58805,7600000.0
2009-04-27 23:40:00,1.58805,1.5881,1.58765,1.588,46800000.0
2009-04-27 23:41:00,1.5881,1.5885,1.58795,1.58815,25600000.0
2009-04-27 23:42:00,1.5883,1.58835,1.5882,1.5882,11000000.0
2009-04-27 23:43:00,1.58749,1.58749,1.58749,1.58749,49200000.0
2009-04-27 23:44:00,1.58785,1.58785,1.58635,1.58695,49200000.0
2009-04-27 23:45:00,1.58695,1.5877,1.58695,1.5876,110600000.0
2009-04-27 23:46:00,1.58755,1.58765,1.5873,1.5874,33400000.0
2009-04-27 23:47:00,1.5873,1.5874,1.5873,1.5874,17200000.0
2009-04-27 23:48:00,1.5874,1.5874,1.5874,1.5874,9600000.0
2009-04-27 23:49:00,1.5874,1.5874,1.5874,1.5874,22400000.0
2009-04-27 23:50:00,1.5874,1.5874,1.5874,1.5874,28800000.0
2009-04-27 23:51:00,1.5873,1.5874,1.5873,1.5874,51200000.0
2009-04-27 23:52:00,1.5874,1.5874,1.5874,1.5874,134400000.0
2009-04-27 23:53:00,1.5874,1.5874,1.5874,1.5874,16000000.0
2009-04-27 23:54:00,1.5874,1.5874,1.5874,1.5874,28800000.0
2009-04-27 23:55:00,1.5874,1.5874,1.58685,1.58685,9200000.0
2009-04-27 23:56:00,1.58705,1.5874,1.58705,1.5874,47600000.0
2009-04-27 23:57:00,1.5874,1.5874,1.5864,1.5874,209600000.0
2009-04-27 23:58:00,1.5874,1.5874,1.5873,1.5874,72000000.0
2009-04-27 23:59:00,1.5874,1.5874,1.5874,1.5874,38400000.0
2009-04-28 00:00:00,1.5874,1.5874,1.5873,1.5873,117800000.0
2009-04-28 00:01:00,1.5874,1.5874,1.58735,1.5874,34600000.0
2009-04-28 00:02:00,1.5874,1.5874,1.5874,1.5874,41600000.0
2009-04-28 00:03:00,1.5874,1.5874,1.58665,1.5874,33300000.0
2009-04-28 00:04:00,1.5874,1.5874,1.5865,1.5874,62100000.0
2009-04-28 00:05:00,1.5874,1.5874,1.58655,1.5874,23700000.0
2009-04-28 00:06:00,1.5874,1.5874,1.5874,1.5874,19200000.0
2009-04-28 00:07:00,1.5874,1.5874,1.586,1.58635,104700000.0
2009-04-28 00:08:00,1.58635,1.5868,1.58585,1.5862,116800000.0
2009-04-28 00:09:00,1.5861,1.58635,1.58585,1.5861,35000000.0
2009-04-28 00:10:00,1.5861,1.5862,1.5861,1.5862,27600000.0
2009-04-28 00:11:00,1.5863,1.5867,1.5862,1.5862,29800000.0
2009-04-28 00:12:00,1.5864,1.5867,1.58625,1.5867,34600000.0
2009-04-28 00:13:00,1.58665,1.5867,1.5865,1.5865,13000000.0
2009-04-28 00:14:00,1.5865,1.5867,1.5865,1.5867,26600000.0
2009-04-28 00:16:00,1.5867,1.58675,1.5867,1.5867,7800000.0
2009-04-28 00:17:00,1.58665,1.58665,1.58625,1.5864,23400000.0
2009-04-28 00:18:00,1.5864,1.5865,1.5864,1.5865,15600000.0
2009-04-28 00:19:00,1.5866,1.58685,1.5862,1.5864,70200000.0
2009-04-28 00:20:00,1.5865,1.5866,1.58645,1.5866,13000000.0
2009-04-28 00:21:00,1.5866,1.58675,1.5865,1.58675,45600000.0
2009-04-28 00:22:00,1.58665,1.5868,1.58665,1.5868,13000000.0
2009-04-28 00:23:00,1.5869,1.5869,1.58675,1.5869,28600000.0
2009-04-28 00:24:00,1.5869,1.5869,1.58635,1.58635,35600000.0
2009-04-28 00:25:00,1.58635,1.58685,1.5862,1.5862,31200000.0
2009-04-28 00:26:00,1.5863,1.58665,1.5862,1.58625,76400000.0
2009-04-28 00:27:00,1.5863,1.5866,1.5862,1.5866,25600000.0
2009-04-28 00:28:00,1.5866,1.58685,1.5865,1.58685,39000000.0
2009-04-28 00:29:00,1.5868,1.5868,1.58675,1.58675,7800000.0
2009-04-28 00:30:00,1.5868,1.5869,1.58645,1.5869,28600000.0
2009-04-28 00:33:00,1.5868,1.5868,1.58675,1.5868,13000000.0
2009-04-28 00:34:00,1.5869,1.5869,1.5868,1.5869,15600000.0
2009-04-28 00:35:00,1.58695,1.58695,1.5869,1.5869,18200000.0
2009-04-28 00:36:00,1.58695,1.58695,1.5867,1.5869,28600000.0
2009-04-28 00:37:00,1.58695,1.58705,1.58645,1.5868,41600000.0
2009-04-28 00:38:00,1.58685,1.58685,1.5864,1.5866,101600000.0
2009-04-28 00:39:00,1.58645,1.5866,1.58625,1.58655,91000000.0
2009-04-28 00:40:00,1.5866,1.5868,1.5865,1.58675,89600000.0
2009-04-28 00:41:00,1.5868,1.5872,1.5866,1.587,79200000.0
2009-04-28 00:42:00,1.587,1.58715,1.58685,1.587,74600000.0
2009-04-28 00:43:00,1.587,1.58715,1.58685,1.58715,47400000.0
2009-04-28 00:44:00,1.5869,1.5869,1.5858,1.58655,22200000.0
2009-04-28 00:45:00,1.5869,1.5881,1.5868,1.5872,88000000.0
2009-04-28 00:47:00,1.5871,1.58745,1.5871,1.58745,20800000.0
2009-04-28 00:48:00,1.58745,1.5876,1.5872,1.5873,41200000.0
2009-04-28 00:49:00,1.5872,1.5873,1.5863,1.58675,83200000.0
2009-04-28 00:50:00,1.58675,1.58725,1.5867,1.58675,56200000.0
2009-04-28 00:51:00,1.58665,1.5869,1.58635,1.5868,46600000.0
2009-04-28 00:52:00,1.5868,1.5868,1.5862,1.5862,49400000.0
2009-04-28 00:53:00,1.5862,1.58635,1.5862,1.5863,13000000.0
2009-04-28 00:54:00,1.5863,1.58645,1.5863,1.58635,28600000.0
2009-04-28 00:55:00,1.58645,1.5867,1.58645,1.5866,26000000.0
2009-04-28 00:56:00,1.5867,1.58675,1.58655,1.58655,15600000.0
2009-04-28 00:57:00,1.5863,1.58645,1.58605,1.5861,84800000.0
2009-04-28 00:58:00,1.58615,1.58625,1.5861,1.58625,19800000.0
2009-04-28 00:59:00,1.5861,1.58625,1.5856,1.5861,67000000.0
2009-04-28 01:00:00,1.5862,1.5872,1.5862,1.587,124400000.0
2009-04-28 01:01:00,1.58705,1.5872,1.58605,1.58675,96200000.0
2009-04-28 01:02:00,1.58675,1.58675,1.5856,1.58615,42600000.0
2009-04-28 01:03:00,1.58625,1.58625,1.58555,1.58625,27800000.0
2009-04-28 01:04:00,1.58635,1.5865,1.58635,1.5865,33800000.0
2009-04-28 01:05:00,1.5865,1.587,1.5865,1.58675,80600000.0
2009-04-28 01:06:00,1.58675,1.5869,1.5867,1.58675,28600000.0
2009-04-28 01:07:00,1.5868,1.5871,1.5868,1.5871,78000000.0
2009-04-28 01:08:00,1.58715,1.58715,1.5864,1.5864,98800000.0
2009-04-28 01:09:00,1.58645,1.5866,1.5864,1.5864,30000000.0
2009-04-28 01:10:00,1.5865,1.5865,1.58645,1.5865,18200000.0
2009-04-28 01:11:00,1.58655,1.5868,1.5862,1.5864,89200000.0
2009-04-28 01:12:00,1.5863,1.5866,1.5863,1.5865,35400000.0
2009-04-28 01:13:00,1.58615,1.58645,1.58605,1.58645,14200000.0
2009-04-28 01:14:00,1.58645,1.5868,1.58645,1.58675,22200000.0
2009-04-28 01:15:00,1.5868,1.5868,1.58675,1.5868,6600000.0
2009-04-28 01:16:00,1.5867,1.5867,1.5867,1.5867,4200000.0
2009-04-28 01:17:00,1.5868,1.5868,1.5868,1.5868,6600000.0
2009-04-28 01:18:00,1.5868,1.5869,1.5868,1.5868,31600000.0
2009-04-28 01:19:00,1.5868,1.58685,1.58675,1.58675,14000000.0
2009-04-28 01:20:00,1.58665,1.587,1.58665,1.587,75000000.0
2009-04-28 01:21:00,1.58705,1.58715,1.587,1.58705,36400000.0
2009-04-28 01:22:00,1.587,1.587,1.58645,1.58675,48200000.0
2009-04-28 01:23:00,1.5871,1.5871,1.58665,1.58685,33400000.0
2009-04-28 01:24:00,1.5868,1.5868,1.5867,1.5867,6600000.0
2009-04-28 01:25:00,1.5867,1.5873,1.58645,1.58665,101400000.0
2009-04-28 01:26:00,1.5866,1.5869,1.5863,1.58675,52000000.0
2009-04-28 01:27:00,1.5868,1.58695,1.58675,1.5869,44000000.0
2009-04-28 01:28:00,1.58685,1.58685,1.58675,1.58685,22800000.0
2009-04-28 01:29:00,1.58685,1.58715,1.5868,1.5869,61400000.0
2009-04-28 01:30:00,1.58685,1.58695,1.58675,1.58695,70600000.0
2009-04-28 01:31:00,1.58675,1.58725,1.5866,1.58695,107200000.0
2009-04-28 01:32:00,1.58695,1.58695,1.5864,1.58645,107400000.0
2009-04-28 01:33:00,1.58655,1.5867,1.58655,1.5867,36000000.0
2009-04-28 01:34:00,1.5866,1.5866,1.58535,1.58535,77800000.0
2009-04-28 01:35:00,1.58535,1.58545,1.58465,1.58515,91000000.0
2009-04-28 01:36:00,1.58525,1.5862,1.58525,1.5862,116800000.0
2009-04-28 01:37:00,1.58605,1.5863,1.58605,1.58615,41600000.0
2009-04-28 01:38:00,1.5863,1.58655,1.58615,1.58655,65000000.0
2009-04-28 01:39:00,1.5865,1.5866,1.58615,1.5865,103800000.0
2009-04-28 01:40:00,1.5865,1.58665,1.58625,1.5866,62200000.0
2009-04-28 01:41:00,1.5867,1.58725,1.5867,1.58725,104600000.0
2009-04-28 01:42:00,1.58705,1.58705,1.58675,1.5869,25800000.0
2009-04-28 01:43:00,1.5869,1.5869,1.58665,1.58665,3800000.0
2009-04-28 01:44:00,1.58685,1.58685,1.5867,1.5867,11000000.0
2009-04-28 01:45:00,1.5867,1.5868,1.58665,1.58665,21200000.0
2009-04-28 01:46:00,1.5866,1.58665,1.5866,1.58665,6000000.0
2009-04-28 01:47:00,1.5867,1.58705,1.5867,1.587,54600000.0
2009-04-28 01:48:00,1.5871,1.5875,1.5869,1.58705,71200000.0
2009-04-28 01:49:00,1.58705,1.58705,1.58605,1.58605,43400000.0
2009-04-28 01:50:00,1.5862,1.58665,1.5862,1.58665,46600000.0
2009-04-28 01:51:00,1.5866,1.5869,1.58655,1.5869,52600000.0
2009-04-28 01:52:00,1.5869,1.58695,1.5866,1.5868,34000000.0
2009-04-28 01:53:00,1.5867,1.5867,1.58625,1.58625,31400000.0
2009-04-28 01:54:00,1.58615,1.58685,1.58545,1.58605,204600000.0
2009-04-28 01:55:00,1.58565,1.58665,1.58565,1.5865,47400000.0
2009-04-28 01:56:00,1.58645,1.58675,1.58615,1.58615,77400000.0
2009-04-28 01:57:00,1.5861,1.58665,1.5861,1.5865,31400000.0
2009-04-28 01:58:00,1.58655,1.58655,1.586,1.5864,66200000.0
2009-04-28 01:59:00,1.5864,1.58655,1.5864,1.5865,15600000.0
2009-04-28 02:00:00,1.5864,1.58645,1.586,1.58615,41200000.0
2009-04-28 02:01:00,1.5864,1.58645,1.58615,1.58615,58400000.0
2009-04-28 02:02:00,1.5863,1.58635,1.5861,1.58625,24000000.0
2009-04-28 02:03:00,1.5861,1.5865,1.58555,1.5857,108200000.0
2009-04-28 02:04:00,1.58555,1.586,1.5855,1.5856,86400000.0
2009-04-28 02:05:00,1.5856,1.58585,1.5854,1.5858,57200000.0
2009-04-28 02:06:00,1.5859,1.5862,1.5859,1.5859,91600000.0
2009-04-28 02:07:00,1.58595,1.58615,1.5856,1.58575,78000000.0
2009-04-28 02:08:00,1.5856,1.58575,1.58505,1.5855,48400000.0
2009-04-28 02:09:00,1.5855,1.58565,1.5853,1.58555,52000000.0
2009-04-28 02:10:00,1.5856,1.58625,1.5856,1.58615,80200000.0
2009-04-28 02:11:00,1.58615,1.58615,1.58545,1.5858,62400000.0
2009-04-28 02:12:00,1.58555,1.586,1.58555,1.5858,62400000.0
2009-04-28 02:13:00,1.58585,1.58585,1.5858,1.5858,15600000.0
2009-04-28 02:14:00,1.58585,1.58585,1.5855,1.5856,62400000.0
2009-04-28 02:15:00,1.58555,1.5856,1.5852,1.5853,65000000.0
2009-04-28 02:16:00,1.58535,1.58535,1.5844,1.58475,81400000.0
2009-04-28 02:17:00,1.5846,1.5852,1.5846,1.585,113000000.0
2009-04-28 02:18:00,1.58505,1.58515,1.5842,1.58465,148200000.0
2009-04-28 02:19:00,1.58465,1.585,1.58455,1.58485,135200000.0
2009-04-28 02:20:00,1.58495,1.58535,1.5846,1.58465,85800000.0
2009-04-28 02:21:00,1.58475,1.58495,1.58465,1.58485,39000000.0
2009-04-28 02:22:00,1.58475,1.5849,1.58475,1.5849,20800000.0
2009-04-28 02:23:00,1.5849,1.58495,1.5841,1.58445,186400000.0
2009-04-28 02:24:00,1.58455,1.58485,1.58435,1.5848,106000000.0
2009-04-28 02:25:00,1.58445,1.58465,1.58425,1.58465,75800000.0
2009-04-28 02:26:00,1.5848,1.5849,1.5839,1.58475,117800000.0
2009-04-28 02:27:00,1.5847,1.5849,1.5837,1.58425,134600000.0
2009-04-28 02:28:00,1.5842,1.58485,1.5839,1.58485,78600000.0
2009-04-28 02:29:00,1.5846,1.58485,1.5846,1.58475,207800000.0
2009-04-28 02:30:00,1.58455,1.5847,1.5845,1.58455,105600000.0
2009-04-28 02:31:00,1.5845,1.58525,1.5845,1.58515,325000000.0
2009-04-28 02:32:00,1.5851,1.58525,1.58485,1.58515,143400000.0
2009-04-28 02:33:00,1.58515,1.5853,1.58505,1.5853,54800000.0
2009-04-28 02:34:00,1.58515,1.586,1.5849,1.586,230000000.0
2009-04-28 02:35:00,1.58605,1.58605,1.5852,1.58555,92000000.0
2009-04-28 02:36:00,1.5856,1.5862,1.5856,1.5861,73600000.0
2009-04-28 02:37:00,1.58615,1.5863,1.58455,1.58475,242000000.0
2009-04-28 02:38:00,1.5846,1.58585,1.5846,1.58465,175200000.0
2009-04-28 02:39:00,1.58445,1.5857,1.58445,1.5857,163000000.0
2009-04-28 02:40:00,1.58585,1.5859,1.58515,1.58545,123600000.0
2009-04-28 02:41:00,1.5852,1.58525,1.58425,1.5844,120200000.0
2009-04-28 02:42:00,1.5845,1.58525,1.5842,1.5844,144400000.0
2009-04-28 02:43:00,1.58435,1.5845,1.58425,1.58445,28800000.0
2009-04-28 02:44:00,1.58455,1.5846,1.58435,1.5846,59400000.0
2009-04-28 02:45:00,1.5846,1.5846,1.58405,1.58415,90600000.0
2009-04-28 02:46:00,1.58415,1.58445,1.58345,1.58345,59800000.0
2009-04-28 02:47:00,1.58345,1.584,1.58345,1.584,126600000.0
2009-04-28 02:48:00,1.58405,1.5843,1.58395,1.58415,36400000.0
2009-04-28 02:49:00,1.5843,1.5843,1.58415,1.5842,13000000.0
2009-04-28 02:50:00,1.58405,1.5843,1.5839,1.58395,83200000.0
2009-04-28 02:51:00,1.58405,1.5843,1.584,1.58425,31200000.0
2009-04-28 02:52:00,1.5845,1.5851,1.58425,1.5847,110000000.0
2009-04-28 02:53:00,1.58475,1.585,1.5846,1.5849,70200000.0
2009-04-28 02:54:00,1.5849,1.5855,1.5843,1.5849,171200000.0
2009-04-28 02:55:00,1.58455,1.585,1.58445,1.585,147200000.0
2009-04-28 02:56:00,1.58495,1.58525,1.58465,1.58465,88400000.0
2009-04-28 02:57:00,1.5848,1.5851,1.58465,1.585,58800000.0
2009-04-28 02:58:00,1.5851,1.5851,1.58455,1.58465,54600000.0
2009-04-28 02:59:00,1.5846,1.5851,1.5842,1.5846,117800000.0
2009-04-28 03:00:00,1.58465,1.58495,1.5841,1.5848,186000000.0
2009-04-28 03:01:00,1.5848,1.5855,1.58435,1.58485,148400000.0
2009-04-28 03:02:00,1.5848,1.5854,1.58385,1.5851,178400000.0
2009-04-28 03:03:00,1.58525,1.58525,1.58425,1.58455,257800000.0
2009-04-28 03:04:00,1.58455,1.5848,1.5844,1.58455,130000000.0
2009-04-28 03:05:00,1.58455,1.58465,1.5843,1.58465,22000000.0
2009-04-28 03:06:00,1.5847,1.58545,1.5847,1.5851,126600000.0
2009-04-28 03:07:00,1.58505,1.58535,1.58505,1.58525,97800000.0
2009-04-28 03:08:00,1.5853,1.5854,1.5853,1.5853,77200000.0
2009-04-28 03:09:00,1.5853,1.5853,1.58465,1.58465,69800000.0
2009-04-28 03:10:00,1.58475,1.5853,1.58465,1.5849,76400000.0
2009-04-28 03:11:00,1.5849,1.5849,1.5842,1.5842,111000000.0
2009-04-28 03:12:00,1.5844,1.58545,1.5844,1.58535,65000000.0
2009-04-28 03:13:00,1.5853,1.5853,1.5852,1.5852,10400000.0
2009-04-28 03:14:00,1.5853,1.58575,1.5853,1.58565,25000000.0
2009-04-28 03:15:00,1.58565,1.58595,1.5852,1.5858,77000000.0
2009-04-28 03:16:00,1.5858,1.5858,1.5854,1.58565,130000000.0
2009-04-28 03:17:00,1.58565,1.58565,1.58525,1.58525,26400000.0
2009-04-28 03:18:00,1.58525,1.58565,1.5852,1.5854,114800000.0
2009-04-28 03:19:00,1.5854,1.58555,1.5852,1.58535,83200000.0
2009-04-28 03:20:00,1.58545,1.58545,1.5852,1.58525,31200000.0
2009-04-28 03:21:00,1.58525,1.5856,1.5852,1.5855,59800000.0
2009-04-28 03:22:00,1.58555,1.58555,1.5845,1.58475,113400000.0
2009-04-28 03:23:00,1.5848,1.58505,1.5844,1.5844,83400000.0
2009-04-28 03:24:00,1.5844,1.58495,1.5844,1.58495,51000000.0
2009-04-28 03:25:00,1.5848,1.58485,1.5842,1.5843,117000000.0
2009-04-28 03:26:00,1.58445,1.5849,1.58425,1.58465,117600000.0
2009-04-28 03:27:00,1.5846,1.5846,1.5844,1.5844,13000000.0
2009-04-28 03:28:00,1.58455,1.58485,1.58445,1.5848,48600000.0
2009-04-28 03:29:00,1.58485,1.5851,1.58485,1.58485,37000000.0
2009-04-28 03:30:00,1.5848,1.5849,1.58455,1.58475,149600000.0
2009-04-28 03:31:00,1.5848,1.58525,1.58465,1.585,73600000.0
2009-04-28 03:32:00,1.5851,1.58525,1.58495,1.58495,31200000.0
2009-04-28 03:33:00,1.585,1.5851,1.58455,1.58485,42800000.0
2009-04-28 03:34:00,1.58475,1.5849,1.58475,1.58485,15600000.0
2009-04-28 03:35:00,1.58485,1.5849,1.58485,1.5849,20800000.0
2009-04-28 03:36:00,1.58485,1.58485,1.5846,1.58465,31200000.0
2009-04-28 03:37:00,1.5846,1.5846,1.5844,1.5845,20800000.0
2009-04-28 03:38:00,1.58455,1.58455,1.5845,1.5845,10400000.0
2009-04-28 03:39:00,1.5846,1.58485,1.58455,1.58485,18200000.0
2009-04-28 03:40:00,1.58485,1.585,1.58485,1.58495,20800000.0
2009-04-28 03:41:00,1.5851,1.58515,1.5849,1.5851,36400000.0
2009-04-28 03:42:00,1.58515,1.5852,1.5851,1.5852,26000000.0
2009-04-28 03:43:00,1.58525,1.5854,1.58475,1.585,84800000.0
2009-04-28 03:44:00,1.58505,1.58525,1.58505,1.58525,23400000.0
2009-04-28 03:45:00,1.5853,1.5855,1.58515,1.5855,28600000.0
2009-04-28 03:46:00,1.5851,1.5851,1.5847,1.58495,55200000.0
2009-04-28 03:47:00,1.58485,1.58525,1.58485,1.58505,27600000.0
2009-04-28 03:48:00,1.58495,1.585,1.58485,1.58485,20000000.0
2009-04-28 03:49:00,1.58485,1.58485,1.58435,1.58435,48000000.0
2009-04-28 03:50:00,1.5843,1.58475,1.5843,1.58475,43200000.0
2009-04-28 03:51:00,1.58475,1.58475,1.5844,1.5846,40800000.0
2009-04-28 03:52:00,1.5846,1.5847,1.5845,1.58455,44400000.0
2009-04-28 03:53:00,1.5845,1.58475,1.5845,1.58455,30000000.0
2009-04-28 03:54:00,1.5847,1.585,1.58465,1.5849,214200000.0
2009-04-28 03:55:00,1.58495,1.58515,1.58495,1.58505,51800000.0
2009-04-28 03:56:00,1.58495,1.5855,1.58495,1.58515,86200000.0
2009-04-28 03:57:00,1.5851,1.58535,1.585,1.5852,149400000.0
2009-04-28 03:58:00,1.58515,1.5854,1.58515,1.5854,27000000.0
2009-04-28 03:59:00,1.5853,1.5853,1.58495,1.585,80600000.0
2009-04-28 04:00:00,1.585,1.58545,1.58485,1.58535,71200000.0
2009-04-28 04:01:00,1.5854,1.58545,1.5853,1.5854,19800000.0
2009-04-28 04:02:00,1.58555,1.58595,1.5855,1.5859,49800000.0
2009-04-28 04:03:00,1.5858,1.5859,1.5855,1.58565,30800000.0
2009-04-28 04:04:00,1.5857,1.5864,1.5857,1.58615,84200000.0
2009-04-28 04:05:00,1.58615,1.58615,1.586,1.58605,8800000.0
2009-04-28 04:06:00,1.58605,1.5868,1.5859,1.5867,45400000.0
2009-04-28 04:07:00,1.5868,1.5868,1.5855,1.5859,141800000.0
2009-04-28 04:08:00,1.58595,1.5861,1.58595,1.58605,27600000.0
2009-04-28 04:09:00,1.5862,1.5862,1.586,1.586,26000000.0
2009-04-28 04:10:00,1.58605,1.58615,1.58595,1.58595,28600000.0
2009-04-28 04:11:00,1.5859,1.5859,1.58525,1.58565,114200000.0
2009-04-28 04:12:00,1.5857,1.586,1.5857,1.5859,76000000.0
2009-04-28 04:13:00,1.586,1.586,1.58575,1.5859,49800000.0
2009-04-28 04:14:00,1.586,1.5862,1.586,1.58615,39000000.0
2009-04-28 04:15:00,1.58615,1.5863,1.58615,1.58615,38600000.0
2009-04-28 04:16:00,1.58615,1.58615,1.58575,1.58575,30000000.0
2009-04-28 04:17:00,1.5857,1.58575,1.5857,1.5857,18200000.0
2009-04-28 04:18:00,1.58565,1.58565,1.58535,1.5856,62400000.0
2009-04-28 04:19:00,1.5855,1.58575,1.5855,1.58575,13000000.0
2009-04-28 04:20:00,1.5861,1.5861,1.5859,1.5861,33400000.0
2009-04-28 04:21:00,1.58615,1.58635,1.5861,1.58635,38600000.0
2009-04-28 04:22:00,1.58645,1.58695,1.58645,1.58675,91000000.0
2009-04-28 04:23:00,1.5867,1.5867,1.5858,1.58595,104400000.0
2009-04-28 04:24:00,1.5859,1.586,1.5859,1.58595,41600000.0
2009-04-28 04:25:00,1.5859,1.5863,1.5859,1.5863,98800000.0
2009-04-28 04:26:00,1.5865,1.5865,1.586,1.58625,89400000.0
2009-04-28 04:27:00,1.5862,1.5863,1.58585,1.586,66800000.0
2009-04-28 04:28:00,1.58585,1.5859,1.5858,1.5858,13000000.0
2009-04-28 04:29:00,1.58585,1.58585,1.58565,1.58565,54400000.0
2009-04-28 04:30:00,1.58565,1.586,1.58565,1.58585,25600000.0
2009-04-28 04:31:00,1.5858,1.5858,1.5851,1.5853,85200000.0
2009-04-28 04:32:00,1.58535,1.5858,1.5851,1.58525,84200000.0
2009-04-28 04:33:00,1.58535,1.5854,1.5851,1.5854,28000000.0
2009-04-28 04:34:00,1.58545,1.5856,1.5854,1.5854,31800000.0
2009-04-28 04:35:00,1.58535,1.58535,1.585,1.5853,42800000.0
2009-04-28 04:36:00,1.5853,1.58535,1.5845,1.58485,86800000.0
2009-04-28 04:37:00,1.5849,1.58555,1.58485,1.58505,101400000.0
2009-04-28 04:38:00,1.58505,1.58545,1.58495,1.5852,94400000.0
2009-04-28 04:39:00,1.58525,1.58555,1.58525,1.5855,64000000.0
2009-04-28 04:40:00,1.58555,1.5858,1.5853,1.5855,83000000.0
2009-04-28 04:41:00,1.5855,1.58575,1.58485,1.5854,179200000.0
2009-04-28 04:42:00,1.58555,1.58595,1.58555,1.58575,184000000.0
2009-04-28 04:43:00,1.5857,1.586,1.58545,1.5856,145600000.0
2009-04-28 04:44:00,1.5858,1.58605,1.58555,1.58605,89400000.0
2009-04-28 04:45:00,1.58605,1.58655,1.586,1.58635,48600000.0
2009-04-28 04:46:00,1.5864,1.58655,1.58625,1.5863,140600000.0
2009-04-28 04:47:00,1.58635,1.5869,1.58635,1.58675,54200000.0
2009-04-28 04:48:00,1.58685,1.5871,1.5865,1.58665,43000000.0
2009-04-28 04:49:00,1.58645,1.58705,1.5864,1.58665,53800000.0
2009-04-28 04:50:00,1.5868,1.58685,1.58665,1.5867,23800000.0
2009-04-28 04:51:00,1.5867,1.58685,1.58595,1.5865,123600000.0
2009-04-28 04:52:00,1.58645,1.58645,1.58645,1.58645,14800000.0
2009-04-28 04:53:00,1.58635,1.58635,1.58595,1.5861,46200000.0
2009-04-28 04:54:00,1.58625,1.58645,1.5861,1.58635,26800000.0
2009-04-28 04:55:00,1.58625,1.58625,1.58545,1.58545,51600000.0
2009-04-28 04:56:00,1.58555,1.58575,1.5854,1.58575,44000000.0
2009-04-28 04:57:00,1.5858,1.586,1.58555,1.58555,56000000.0
2009-04-28 04:58:00,1.5855,1.58575,1.585,1.5857,101800000.0
2009-04-28 04:59:00,1.58565,1.58565,1.5853,1.5854,55600000.0
2009-04-28 05:00:00,1.58565,1.58575,1.5856,1.5857,24200000.0
2009-04-28 05:01:00,1.5856,1.5858,1.58545,1.5858,45000000.0
2009-04-28 05:02:00,1.58575,1.58605,1.58575,1.586,78200000.0
2009-04-28 05:03:00,1.58605,1.5864,1.586,1.5864,33800000.0
2009-04-28 05:04:00,1.5864,1.5864,1.586,1.5863,52000000.0
2009-04-28 05:05:00,1.5864,1.58655,1.586,1.586,49200000.0
2009-04-28 05:06:00,1.58605,1.58615,1.58565,1.58605,80000000.0
2009-04-28 05:07:00,1.5861,1.5861,1.58605,1.58605,7800000.0
2009-04-28 05:08:00,1.5861,1.5861,1.5855,1.5856,90000000.0
2009-04-28 05:09:00,1.5856,1.58615,1.5854,1.58615,63800000.0
2009-04-28 05:10:00,1.5859,1.5866,1.58585,1.58585,82400000.0
2009-04-28 05:11:00,1.58595,1.58605,1.5857,1.58585,44800000.0
2009-04-28 05:12:00,1.58595,1.58625,1.5858,1.58625,130600000.0
2009-04-28 05:13:00,1.58615,1.58675,1.58615,1.58655,62000000.0
2009-04-28 05:14:00,1.58635,1.5864,1.58625,1.5864,38200000.0
2009-04-28 05:15:00,1.5865,1.58655,1.5864,1.5864,14200000.0
2009-04-28 05:16:00,1.5865,1.5865,1.58635,1.58635,33000000.0
2009-04-28 05:17:00,1.5864,1.5864,1.586,1.58625,69800000.0
2009-04-28 05:18:00,1.5862,1.58625,1.5861,1.58625,59000000.0
2009-04-28 05:19:00,1.5862,1.58625,1.5855,1.586,67600000.0
2009-04-28 05:20:00,1.58605,1.58625,1.5855,1.5862,190000000.0
2009-04-28 05:21:00,1.58625,1.5863,1.5856,1.5861,111000000.0
2009-04-28 05:22:00,1.58615,1.5862,1.5858,1.5859,50600000.0
2009-04-28 05:23:00,1.58595,1.5863,1.58575,1.58625,37800000.0
2009-04-28 05:24:00,1.5862,1.58665,1.5861,1.58665,22000000.0
2009-04-28 05:25:00,1.58665,1.5868,1.5861,1.5861,86400000.0
2009-04-28 05:26:00,1.5861,1.5863,1.5861,1.58625,15800000.0
2009-04-28 05:27:00,1.5863,1.5865,1.5861,1.5865,20800000.0
2009-04-28 05:28:00,1.58645,1.58675,1.58645,1.58675,40600000.0
2009-04-28 05:29:00,1.5868,1.5872,1.5868,1.587,28500000.0
2009-04-28 05:30:00,1.5871,1.58725,1.58655,1.5866,61800000.0
2009-04-28 05:31:00,1.58655,1.58685,1.5863,1.58685,61000000.0
2009-04-28 05:32:00,1.58675,1.58685,1.5865,1.5867,61600000.0
2009-04-28 05:33:00,1.5868,1.58685,1.58645,1.58685,44200000.0
2009-04-28 05:34:00,1.58655,1.58665,1.5865,1.58655,69800000.0
2009-04-28 05:35:00,1.58665,1.5868,1.5859,1.58625,63400000.0
2009-04-28 05:36:00,1.58625,1.5863,1.58625,1.5863,4400000.0
2009-04-28 05:37:00,1.58625,1.5867,1.58625,1.58665,37800000.0
2009-04-28 05:38:00,1.58665,1.5872,1.58615,1.58625,93800000.0
2009-04-28 05:39:00,1.58615,1.58655,1.58605,1.58625,57200000.0
2009-04-28 05:40:00,1.5863,1.58655,1.5862,1.58655,35200000.0
2009-04-28 05:41:00,1.5865,1.58685,1.58605,1.58655,66800000.0
2009-04-28 05:42:00,1.58645,1.5865,1.58575,1.5859,39600000.0
2009-04-28 05:43:00,1.586,1.58635,1.5859,1.5863,46200000.0
2009-04-28 05:44:00,1.5864,1.58675,1.5857,1.5866,89200000.0
2009-04-28 05:45:00,1.58665,1.5869,1.5852,1.58595,139000000.0
2009-04-28 05:46:00,1.5855,1.5858,1.58525,1.58565,87400000.0
2009-04-28 05:47:00,1.5858,1.58715,1.5858,1.5871,101600000.0
2009-04-28 05:48:00,1.5871,1.58775,1.58565,1.58645,128200000.0
2009-04-28 05:49:00,1.58655,1.5866,1.58635,1.5864,15400000.0
2009-04-28 05:50:00,1.5864,1.5869,1.5864,1.58685,57400000.0
2009-04-28 05:51:00,1.5869,1.5873,1.5869,1.5873,34600000.0
2009-04-28 05:52:00,1.58735,1.5876,1.58655,1.58655,46400000.0
2009-04-28 05:53:00,1.58675,1.5868,1.5865,1.5868,28600000.0
2009-04-28 05:54:00,1.58665,1.5868,1.58655,1.5866,24200000.0
2009-04-28 05:55:00,1.58665,1.58685,1.58665,1.5868,24200000.0
2009-04-28 05:56:00,1.5868,1.5869,1.5867,1.58685,17600000.0
2009-04-28 05:57:00,1.5869,1.58755,1.5869,1.58755,19400000.0
2009-04-28 05:58:00,1.5876,1.5876,1.58675,1.5873,61200000.0
2009-04-28 05:59:00,1.58735,1.5877,1.5866,1.5869,78400000.0
2009-04-28 06:00:00,1.587,1.5871,1.58685,1.58685,30400000.0
2009-04-28 06:01:00,1.5868,1.58735,1.5863,1.5866,113400000.0
2009-04-28 06:02:00,1.5867,1.5872,1.58625,1.5872,73400000.0
2009-04-28 06:03:00,1.58735,1.58735,1.5869,1.587,75400000.0
2009-04-28 06:04:00,1.58695,1.58705,1.5869,1.587,56400000.0
2009-04-28 06:05:00,1.58695,1.58695,1.5863,1.58655,184600000.0
2009-04-28 06:06:00,1.58665,1.58675,1.58665,1.58665,31800000.0
2009-04-28 06:07:00,1.5866,1.58665,1.5862,1.5862,193800000.0
2009-04-28 06:08:00,1.5862,1.5865,1.5858,1.5861,254400000.0
2009-04-28 06:09:00,1.58605,1.5863,1.5858,1.5859,139800000.0
2009-04-28 06:10:00,1.58585,1.586,1.5851,1.5859,248400000.0
2009-04-28 06:11:00,1.5859,1.586,1.58475,1.5852,301400000.0
2009-04-28 06:12:00,1.5852,1.58565,1.5852,1.58535,199800000.0
2009-04-28 06:13:00,1.5853,1.5861,1.5852,1.5861,109600000.0
2009-04-28 06:14:00,1.5862,1.58665,1.5862,1.58665,82800000.0
2009-04-28 06:15:00,1.58655,1.5866,1.5862,1.58625,239200000.0
2009-04-28 06:16:00,1.58625,1.5865,1.5861,1.58625,159800000.0
2009-04-28 06:17:00,1.58625,1.58665,1.58595,1.58645,191200000.0
2009-04-28 06:18:00,1.58655,1.5866,1.58615,1.5862,72600000.0
2009-04-28 06:19:00,1.58625,1.58745,1.5862,1.5873,184000000.0
2009-04-28 06:20:00,1.58705,1.5873,1.587,1.5872,234800000.0
2009-04-28 06:21:00,1.5873,1.58785,1.587,1.5877,163000000.0
2009-04-28 06:22:00,1.58765,1.58765,1.58675,1.58695,176800000.0
2009-04-28 06:23:00,1.58695,1.5873,1.58675,1.58685,109200000.0
2009-04-28 06:24:00,1.58685,1.58715,1.58635,1.58635,172800000.0
2009-04-28 06:25:00,1.5863,1.58755,1.58625,1.58745,153600000.0
2009-04-28 06:26:00,1.5874,1.5878,1.587,1.5872,190400000.0
2009-04-28 06:27:00,1.5872,1.58755,1.5867,1.58715,235000000.0
2009-04-28 06:28:00,1.5872,1.58765,1.587,1.5875,129200000.0
2009-04-28 06:29:00,1.5875,1.5885,1.5874,1.58775,188600000.0
2009-04-28 06:30:00,1.58775,1.5878,1.5874,1.58755,60000000.0
2009-04-28 06:31:00,1.58755,1.5878,1.58625,1.5878,236200000.0
2009-04-28 06:32:00,1.5878,1.5878,1.5873,1.5876,87400000.0
2009-04-28 06:33:00,1.5876,1.58785,1.5876,1.58765,55000000.0
2009-04-28 06:34:00,1.58755,1.5879,1.5875,1.58785,97000000.0
2009-04-28 06:35:00,1.58785,1.58805,1.58785,1.588,83400000.0
2009-04-28 06:36:00,1.5879,1.5881,1.5878,1.5881,55800000.0
2009-04-28 06:37:00,1.58805,1.58805,1.58775,1.58775,82000000.0
2009-04-28 06:38:00,1.58795,1.5883,1.58785,1.58825,86600000.0
2009-04-28 06:39:00,1.58825,1.5883,1.5881,1.5883,83400000.0
2009-04-28 06:40:00,1.58825,1.5885,1.5881,1.5884,111200000.0
2009-04-28 06:41:00,1.5884,1.5884,1.58795,1.5882,130600000.0
2009-04-28 06:42:00,1.58825,1.58825,1.588,1.588,65600000.0
2009-04-28 06:43:00,1.5881,1.58845,1.58795,1.58835,93400000.0
2009-04-28 06:44:00,1.5883,1.5888,1.58745,1.5881,165600000.0
2009-04-28 06:45:00,1.58815,1.5885,1.58805,1.58815,206200000.0
2009-04-28 06:46:00,1.58815,1.58865,1.5878,1.58785,162200000.0
2009-04-28 06:47:00,1.5881,1.5882,1.5878,1.58785,32200000.0
2009-04-28 06:48:00,1.5879,1.58825,1.5873,1.58755,99000000.0
2009-04-28 06:49:00,1.5876,1.5878,1.58665,1.5869,120400000.0
2009-04-28 06:50:00,1.58695,1.5872,1.58615,1.58615,168400000.0
2009-04-28 06:51:00,1.5861,1.58665,1.58605,1.58625,77000000.0
2009-04-28 06:52:00,1.5862,1.58635,1.586,1.58635,73000000.0
2009-04-28 06:53:00,1.5864,1.5866,1.586,1.58625,56200000.0
2009-04-28 06:54:00,1.5863,1.5866,1.5862,1.58645,113200000.0
2009-04-28 06:55:00,1.5864,1.58655,1.5862,1.5864,140600000.0
2009-04-28 06:56:00,1.5864,1.58685,1.5863,1.58685,119200000.0
2009-04-28 06:57:00,1.58675,1.58695,1.5865,1.5867,165800000.0
2009-04-28 06:58:00,1.58665,1.58685,1.5863,1.58655,157000000.0
2009-04-28 06:59:00,1.58655,1.58695,1.58655,1.58685,32200000.0
2009-04-28 07:00:00,1.5869,1.5872,1.5869,1.5872,72000000.0
2009-04-28 07:01:00,1.58725,1.5877,1.58725,1.58765,148200000.0
2009-04-28 07:02:00,1.58765,1.58795,1.587,1.5875,76800000.0
2009-04-28 07:03:00,1.5876,1.5877,1.58755,1.58765,17600000.0
2009-04-28 07:04:00,1.5877,1.5877,1.5869,1.58715,78200000.0
2009-04-28 07:05:00,1.58725,1.58765,1.5872,1.5872,117000000.0
2009-04-28 07:06:00,1.58735,1.58755,1.58735,1.5874,122800000.0
2009-04-28 07:07:00,1.5874,1.58785,1.5873,1.58785,139400000.0
2009-04-28 07:08:00,1.58785,1.58785,1.58605,1.5869,136200000.0
2009-04-28 07:09:00,1.58695,1.58715,1.5867,1.58715,37000000.0
2009-04-28 07:10:00,1.5872,1.58775,1.587,1.58775,91000000.0
2009-04-28 07:11:00,1.58735,1.5874,1.58675,1.5871,45800000.0
2009-04-28 07:12:00,1.587,1.58705,1.5863,1.58705,37400000.0
2009-04-28 07:13:00,1.58705,1.5874,1.58705,1.58735,35200000.0
2009-04-28 07:14:00,1.58755,1.58815,1.58755,1.58805,49800000.0
2009-04-28 07:15:00,1.588,1.58825,1.58755,1.58765,41200000.0
2009-04-28 07:16:00,1.58785,1.5883,1.5864,1.58715,105000000.0
2009-04-28 07:17:00,1.5871,1.5871,1.58665,1.5871,63800000.0
2009-04-28 07:18:00,1.58715,1.5872,1.58675,1.5869,35200000.0
2009-04-28 07:19:00,1.58695,1.5871,1.5869,1.5869,44800000.0
2009-04-28 07:20:00,1.5869,1.5869,1.5865,1.5865,60200000.0
2009-04-28 07:21:00,1.5865,1.5866,1.5863,1.5866,61400000.0
2009-04-28 07:22:00,1.58675,1.58755,1.58675,1.5874,33000000.0
2009-04-28 07:23:00,1.5873,1.5877,1.58725,1.5877,26400000.0
2009-04-28 07:24:00,1.5876,1.5879,1.5876,1.5877,56400000.0
2009-04-28 07:25:00,1.58775,1.58845,1.5877,1.5881,141400000.0
2009-04-28 07:26:00,1.5881,1.5881,1.5876,1.5876,114600000.0
2009-04-28 07:27:00,1.5877,1.58835,1.5876,1.58825,55000000.0
2009-04-28 07:28:00,1.5883,1.58855,1.58805,1.5882,120400000.0
2009-04-28 07:29:00,1.58815,1.5884,1.58795,1.58805,105400000.0
2009-04-28 07:30:00,1.58805,1.58805,1.58725,1.5877,207600000.0
2009-04-28 07:31:00,1.58775,1.5878,1.58745,1.58745,27400000.0
2009-04-28 07:32:00,1.5873,1.5873,1.58695,1.58695,73800000.0
2009-04-28 07:33:00,1.5868,1.58725,1.5867,1.58725,124600000.0
2009-04-28 07:34:00,1.5872,1.58775,1.58685,1.5873,191200000.0
2009-04-28 07:35:00,1.58725,1.58775,1.5871,1.5876,213000000.0
2009-04-28 07:36:00,1.5876,1.588,1.5874,1.58795,194200000.0
2009-04-28 07:37:00,1.588,1.588,1.58775,1.58775,37400000.0
2009-04-28 07:38:00,1.5877,1.5877,1.58735,1.58735,26800000.0
2009-04-28 07:39:00,1.5872,1.5874,1.5869,1.5873,32800000.0
2009-04-28 07:40:00,1.587,1.5882,1.5868,1.58795,189200000.0
2009-04-28 07:41:00,1.588,1.58805,1.5877,1.58785,47800000.0
2009-04-28 07:42:00,1.5879,1.588,1.58785,1.58785,10400000.0
2009-04-28 07:43:00,1.58785,1.5879,1.5878,1.58785,17000000.0
2009-04-28 07:44:00,1.588,1.5891,1.58765,1.5888,87200000.0
2009-04-28 07:45:00,1.5888,1.5891,1.5888,1.5888,55000000.0
2009-04-28 07:46:00,1.58885,1.58915,1.5888,1.58915,79200000.0
2009-04-28 07:47:00,1.58915,1.5895,1.58905,1.58905,35200000.0
2009-04-28 07:48:00,1.5892,1.58925,1.5889,1.58895,52800000.0
2009-04-28 07:49:00,1.5888,1.5888,1.58845,1.58845,57600000.0
2009-04-28 07:50:00,1.58845,1.58885,1.58835,1.5888,39000000.0
2009-04-28 07:51:00,1.5888,1.58925,1.58865,1.5889,39600000.0
2009-04-28 07:52:00,1.5883,1.5893,1.5883,1.58925,205000000.0
2009-04-28 07:53:00,1.58925,1.58945,1.589,1.5894,113600000.0
2009-04-28 07:54:00,1.5895,1.5896,1.5889,1.5893,178600000.0
2009-04-28 07:55:00,1.5893,1.5899,1.58925,1.5898,80800000.0
2009-04-28 07:56:00,1.58965,1.5899,1.5896,1.5896,115600000.0
2009-04-28 07:57:00,1.5896,1.58965,1.589,1.58945,285400000.0
2009-04-28 07:58:00,1.58945,1.5897,1.5894,1.58965,43800000.0
2009-04-28 07:59:00,1.5896,1.5903,1.5892,1.58955,91000000.0
2009-04-28 08:00:00,1.5895,1.58985,1.5893,1.5896,108600000.0
2009-04-28 08:01:00,1.5896,1.5897,1.58905,1.5894,310800000.0
2009-04-28 08:02:00,1.5894,1.5894,1.5887,1.58875,95000000.0
2009-04-28 08:03:00,1.58875,1.589,1.58865,1.58885,257200000.0
2009-04-28 08:04:00,1.58885,1.58905,1.58825,1.58885,243600000.0
2009-04-28 08:05:00,1.5888,1.58885,1.588,1.5887,273000000.0
2009-04-28 08:06:00,1.5887,1.5894,1.5881,1.58885,163800000.0
2009-04-28 08:07:00,1.58885,1.5892,1.5887,1.589,198800000.0
2009-04-28 08:08:00,1.589,1.58915,1.58895,1.589,64000000.0
2009-04-28 08:09:00,1.58915,1.58945,1.5889,1.5889,111000000.0
2009-04-28 08:10:00,1.5888,1.5889,1.58855,1.5889,83200000.0
2009-04-28 08:11:00,1.58895,1.58935,1.58865,1.58935,122600000.0
2009-04-28 08:12:00,1.5893,1.58945,1.58885,1.58885,119600000.0
2009-04-28 08:13:00,1.58875,1.5892,1.58855,1.5891,149600000.0
2009-04-28 08:14:00,1.58915,1.5897,1.5887,1.5895,208600000.0
2009-04-28 08:15:00,1.5895,1.58985,1.5893,1.5896,335800000.0
2009-04-28 08:16:00,1.5896,1.5901,1.58935,1.5896,178800000.0
2009-04-28 08:17:00,1.5896,1.59035,1.5895,1.5902,122600000.0
2009-04-28 08:18:00,1.59025,1.59035,1.58985,1.5903,94000000.0
2009-04-28 08:19:00,1.5902,1.5906,1.58965,1.59005,91200000.0
2009-04-28 08:20:00,1.5899,1.5904,1.58985,1.59015,101200000.0
2009-04-28 08:21:00,1.5902,1.59025,1.58965,1.5897,85800000.0
2009-04-28 08:22:00,1.58965,1.5899,1.58945,1.58985,68200000.0
2009-04-28 08:23:00,1.58965,1.59035,1.5896,1.5901,159200000.0
2009-04-28 08:24:00,1.59005,1.5902,1.58975,1.59,149000000.0
2009-04-28 08:25:00,1.59,1.5903,1.58965,1.5902,210800000.0
2009-04-28 08:26:00,1.5903,1.5907,1.5896,1.5905,185600000.0
2009-04-28 08:27:00,1.59045,1.59045,1.5899,1.59005,112400000.0
2009-04-28 08:28:00,1.5902,1.5903,1.5901,1.59015,61200000.0
2009-04-28 08:29:00,1.5902,1.5904,1.5892,1.5892,197200000.0
2009-04-28 08:30:00,1.58915,1.59015,1.5891,1.5895,177400000.0
2009-04-28 08:31:00,1.5895,1.59055,1.5895,1.59055,182400000.0
2009-04-28 08:32:00,1.5907,1.59085,1.5899,1.5908,191200000.0
2009-04-28 08:33:00,1.59075,1.59115,1.5903,1.59035,316000000.0
2009-04-28 08:34:00,1.5906,1.5906,1.58985,1.5902,287800000.0
2009-04-28 08:35:00,1.59025,1.5912,1.58985,1.59085,246600000.0
2009-04-28 08:36:00,1.59085,1.591,1.5902,1.591,263800000.0
2009-04-28 08:37:00,1.5911,1.59115,1.5904,1.5907,168400000.0
2009-04-28 08:38:00,1.5902,1.59115,1.58985,1.59115,225200000.0
2009-04-28 08:39:00,1.59115,1.5921,1.5907,1.5912,300200000.0
2009-04-28 08:40:00,1.59115,1.59135,1.5903,1.5904,208600000.0
2009-04-28 08:41:00,1.5904,1.5909,1.59035,1.5909,289200000.0
2009-04-28 08:42:00,1.59075,1.5914,1.5902,1.591,265800000.0
2009-04-28 08:43:00,1.5909,1.5917,1.5904,1.5911,223200000.0
2009-04-28 08:44:00,1.5911,1.5917,1.5907,1.5917,314000000.0
2009-04-28 08:45:00,1.5917,1.5927,1.59125,1.59205,296800000.0
2009-04-28 08:46:00,1.5921,1.5927,1.59175,1.59245,237800000.0
2009-04-28 08:47:00,1.59235,1.59335,1.59225,1.5931,187200000.0
2009-04-28 08:48:00,1.5931,1.59365,1.59275,1.59325,286000000.0
2009-04-28 08:49:00,1.59325,1.5935,1.59065,1.59225,332200000.0
2009-04-28 08:50:00,1.59225,1.5928,1.59115,1.5919,212800000.0
2009-04-28 08:51:00,1.59185,1.59205,1.5917,1.59185,226000000.0
2009-04-28 08:52:00,1.59185,1.59205,1.59055,1.59145,183200000.0
2009-04-28 08:53:00,1.59145,1.5928,1.5914,1.592,326600000.0
2009-04-28 08:54:00,1.5919,1.59215,1.59175,1.5919,145000000.0
2009-04-28 08:55:00,1.59195,1.59225,1.59145,1.59215,385600000.0
2009-04-28 08:56:00,1.59205,1.5932,1.5916,1.593,254600000.0
2009-04-28 08:57:00,1.59295,1.59305,1.5917,1.59235,255000000.0
2009-04-28 08:58:00,1.59245,1.59265,1.59175,1.5921,378000000.0
2009-04-28 08:59:00,1.5922,1.5925,1.5917,1.59245,208400000.0
2009-04-28 09:00:00,1.5925,1.5925,1.59185,1.59185,272600000.0
2009-04-28 09:01:00,1.5919,1.592,1.5916,1.5918,191200000.0
2009-04-28 09:02:00,1.5918,1.59265,1.59175,1.59265,312000000.0
2009-04-28 09:03:00,1.5926,1.5927,1.59195,1.59245,358600000.0
2009-04-28 09:04:00,1.5925,1.59345,1.59165,1.59265,316400000.0
2009-04-28 09:05:00,1.5927,1.59315,1.5921,1.59255,255400000.0
2009-04-28 09:06:00,1.5925,1.5932,1.5925,1.5931,270200000.0
2009-04-28 09:07:00,1.5932,1.59355,1.59245,1.59255,175000000.0
2009-04-28 09:08:00,1.5927,1.59465,1.5926,1.594,276800000.0
2009-04-28 09:09:00,1.59405,1.59425,1.5928,1.5934,244600000.0
2009-04-28 09:10:00,1.59355,1.59415,1.5932,1.59385,213400000.0
2009-04-28 09:11:00,1.5938,1.59395,1.5922,1.59275,175000000.0
2009-04-28 09:12:00,1.59265,1.59315,1.59185,1.5929,378000000.0
2009-04-28 09:13:00,1.59275,1.59345,1.5924,1.59265,278800000.0
2009-04-28 09:14:00,1.59255,1.5928,1.592,1.59235,268400000.0
2009-04-28 09:15:00,1.59235,1.59305,1.5921,1.5924,259800000.0
2009-04-28 09:16:00,1.59245,1.5927,1.5918,1.5919,101000000.0
2009-04-28 09:17:00,1.59185,1.5934,1.5913,1.5931,193600000.0
2009-04-28 09:18:00,1.5931,1.5936,1.59235,1.59285,257200000.0
2009-04-28 09:19:00,1.5928,1.59335,1.5924,1.5933,317000000.0
2009-04-28 09:20:00,1.5932,1.59355,1.5923,1.5924,277000000.0
2009-04-28 09:21:00,1.59235,1.59245,1.59215,1.5924,169400000.0
2009-04-28 09:22:00,1.5924,1.5924,1.5914,1.59145,235200000.0
2009-04-28 09:23:00,1.59155,1.59295,1.59145,1.5924,302400000.0
2009-04-28 09:24:00,1.5924,1.5925,1.592,1.5921,205800000.0
2009-04-28 09:25:00,1.5922,1.5924,1.59205,1.59225,127400000.0
2009-04-28 09:26:00,1.59225,1.5926,1.5921,1.5924,167400000.0
2009-04-28 09:27:00,1.59235,1.59295,1.59235,1.59265,251400000.0
2009-04-28 09:28:00,1.5928,1.59405,1.59265,1.5936,278400000.0
2009-04-28 09:29:00,1.59375,1.59425,1.59305,1.59325,322200000.0
2009-04-28 09:30:00,1.5933,1.59355,1.59265,1.5931,275600000.0
2009-04-28 09:31:00,1.59305,1.59375,1.5926,1.59265,166800000.0
2009-04-28 09:32:00,1.5927,1.5928,1.59175,1.59215,302200000.0
2009-04-28 09:33:00,1.59225,1.59225,1.59105,1.59155,258200000.0
2009-04-28 09:34:00,1.59155,1.59155,1.59085,1.59115,108400000.0
2009-04-28 09:35:00,1.5911,1.5912,1.58975,1.5901,304400000.0
2009-04-28 09:36:00,1.5902,1.59125,1.59,1.5908,333600000.0
2009-04-28 09:37:00,1.5908,1.5913,1.58985,1.5903,326800000.0
2009-04-28 09:38:00,1.5903,1.5909,1.58975,1.5901,363000000.0
2009-04-28 09:39:00,1.59,1.59015,1.58925,1.5897,385000000.0
2009-04-28 09:40:00,1.5898,1.5898,1.58885,1.58975,194400000.0
2009-04-28 09:41:00,1.58975,1.5902,1.58965,1.5902,215200000.0
2009-04-28 09:42:00,1.5901,1.59085,1.58915,1.58945,333600000.0
2009-04-28 09:43:00,1.58955,1.5908,1.58945,1.5908,320800000.0
2009-04-28 09:44:00,1.59085,1.5909,1.58975,1.59055,315800000.0
2009-04-28 09:45:00,1.59045,1.5908,1.5903,1.59055,240600000.0
2009-04-28 09:46:00,1.59055,1.591,1.5905,1.5907,200000000.0
2009-04-28 09:47:00,1.5907,1.591,1.5903,1.5909,203800000.0
2009-04-28 09:48:00,1.5909,1.5912,1.59055,1.59085,245600000.0
2009-04-28 09:49:00,1.59085,1.5909,1.59025,1.59065,258200000.0
2009-04-28 09:50:00,1.5907,1.591,1.59045,1.59045,225000000.0
2009-04-28 09:51:00,1.5904,1.5908,1.58995,1.5904,344200000.0
2009-04-28 09:52:00,1.5903,1.5905,1.58985,1.5899,261800000.0
2009-04-28 09:53:00,1.58995,1.59065,1.58995,1.59035,129000000.0
2009-04-28 09:54:00,1.59035,1.59045,1.58985,1.59025,146800000.0
2009-04-28 09:55:00,1.59015,1.5911,1.5901,1.59055,126600000.0
2009-04-28 09:56:00,1.59055,1.5908,1.5902,1.59045,144800000.0
2009-04-28 09:57:00,1.5904,1.59095,1.59025,1.59095,194800000.0
2009-04-28 09:58:00,1.591,1.59125,1.59085,1.59095,100400000.0
2009-04-28 09:59:00,1.5909,1.5917,1.5909,1.59155,169800000.0
2009-04-28 10:00:00,1.5916,1.59165,1.59085,1.59125,155600000.0
2009-04-28 10:01:00,1.5912,1.5918,1.59085,1.59165,173600000.0
2009-04-28 10:02:00,1.5916,1.592,1.5913,1.5918,225800000.0
2009-04-28 10:03:00,1.592,1.59255,1.5917,1.5917,195200000.0
2009-04-28 10:04:00,1.5917,1.5922,1.59155,1.59195,123400000.0
2009-04-28 10:05:00,1.59205,1.5923,1.59165,1.592,161600000.0
2009-04-28 10:06:00,1.59195,1.592,1.59165,1.5918,163400000.0
2009-04-28 10:07:00,1.5919,1.5921,1.5916,1.59185,159200000.0
2009-04-28 10:08:00,1.59185,1.5923,1.59175,1.5922,172400000.0
2009-04-28 10:09:00,1.5922,1.5928,1.5919,1.592,237800000.0
2009-04-28 10:10:00,1.5921,1.5921,1.5916,1.5918,276200000.0
2009-04-28 10:11:00,1.59185,1.592,1.59165,1.59175,69800000.0
2009-04-28 10:12:00,1.59175,1.5922,1.59175,1.592,85400000.0
2009-04-28 10:13:00,1.59195,1.59195,1.59125,1.5913,109200000.0
2009-04-28 10:14:00,1.5912,1.59185,1.5912,1.59185,59200000.0
2009-04-28 10:15:00,1.5918,1.59215,1.5917,1.5917,139800000.0
2009-04-28 10:16:00,1.59155,1.5922,1.5914,1.592,192800000.0
2009-04-28 10:17:00,1.59175,1.5926,1.59155,1.5916,249400000.0
2009-04-28 10:18:00,1.59155,1.5916,1.591,1.5916,164200000.0
2009-04-28 10:19:00,1.59155,1.5919,1.5914,1.5915,207600000.0
2009-04-28 10:20:00,1.5918,1.5922,1.5915,1.5922,192600000.0
2009-04-28 10:21:00,1.5924,1.5931,1.59215,1.59225,105800000.0
2009-04-28 10:22:00,1.5922,1.5925,1.59175,1.5921,148400000.0
2009-04-28 10:23:00,1.59205,1.5927,1.5919,1.5927,151000000.0
2009-04-28 10:24:00,1.59265,1.5932,1.592,1.5923,237000000.0
2009-04-28 10:25:00,1.59235,1.5928,1.5916,1.5916,156000000.0
2009-04-28 10:26:00,1.59175,1.5922,1.59165,1.5922,96800000.0
2009-04-28 10:27:00,1.59225,1.59245,1.59195,1.5922,86400000.0
2009-04-28 10:28:00,1.59235,1.59255,1.5915,1.5919,259600000.0
2009-04-28 10:29:00,1.59195,1.5921,1.5913,1.59155,174200000.0
2009-04-28 10:30:00,1.5916,1.5919,1.59145,1.5918,237400000.0
2009-04-28 10:31:00,1.59185,1.5922,1.59165,1.59185,308200000.0
2009-04-28 10:32:00,1.59185,1.592,1.5914,1.59175,152000000.0
2009-04-28 10:33:00,1.5918,1.59255,1.59175,1.59185,226200000.0
2009-04-28 10:34:00,1.592,1.5921,1.59125,1.5913,170000000.0
2009-04-28 10:35:00,1.5914,1.5915,1.5906,1.5908,230200000.0
2009-04-28 10:36:00,1.5907,1.59155,1.59065,1.59155,165800000.0
2009-04-28 10:37:00,1.59155,1.59155,1.5907,1.59085,114600000.0
2009-04-28 10:38:00,1.5909,1.591,1.59035,1.59085,158200000.0
2009-04-28 10:39:00,1.5908,1.5911,1.5907,1.5907,150800000.0
2009-04-28 10:40:00,1.5907,1.59095,1.59055,1.59075,143800000.0
2009-04-28 10:41:00,1.59075,1.5913,1.59015,1.5905,247000000.0
2009-04-28 10:42:00,1.5907,1.5914,1.5903,1.59125,153600000.0
2009-04-28 10:43:00,1.5914,1.5916,1.5908,1.5908,230000000.0
2009-04-28 10:44:00,1.59085,1.5913,1.59085,1.5913,119000000.0
2009-04-28 10:45:00,1.5912,1.5913,1.5909,1.59115,147800000.0
2009-04-28 10:46:00,1.5911,1.5918,1.5911,1.59155,172400000.0
2009-04-28 10:47:00,1.59155,1.59205,1.5915,1.59195,267600000.0
2009-04-28 10:48:00,1.592,1.59215,1.59135,1.5917,220600000.0
2009-04-28 10:49:00,1.59145,1.5915,1.59115,1.59135,74000000.0
2009-04-28 10:50:00,1.5914,1.5916,1.5913,1.59145,152200000.0
2009-04-28 10:51:00,1.5914,1.5915,1.59115,1.59145,113600000.0
2009-04-28 10:52:00,1.5915,1.5915,1.59105,1.59125,72000000.0
2009-04-28 10:53:00,1.5912,1.59155,1.5912,1.5914,107400000.0
2009-04-28 10:54:00,1.5914,1.5917,1.5911,1.5911,144200000.0
2009-04-28 10:55:00,1.59115,1.5913,1.59045,1.5908,267000000.0
2009-04-28 10:56:00,1.5909,1.5911,1.59055,1.591,201000000.0
2009-04-28 10:57:00,1.591,1.5912,1.5909,1.5912,103600000.0
2009-04-28 10:58:00,1.59125,1.59155,1.59025,1.5907,273200000.0
2009-04-28 10:59:00,1.5908,1.59115,1.59035,1.5906,221800000.0
2009-04-28 11:00:00,1.5906,1.5908,1.58975,1.5903,398199999.0
2009-04-28 11:01:00,1.5903,1.5903,1.58945,1.59,201000000.0
2009-04-28 11:02:00,1.59,1.5906,1.58995,1.59045,254800000.0
2009-04-28 11:03:00,1.5906,1.591,1.5905,1.5909,267200000.0
2009-04-28 11:04:00,1.591,1.59145,1.59075,1.59145,192000000.0
2009-04-28 11:05:00,1.5915,1.59155,1.59045,1.5909,226200000.0
2009-04-28 11:06:00,1.59085,1.59105,1.5901,1.5902,86600000.0
2009-04-28 11:07:00,1.59015,1.5914,1.59015,1.5909,146800000.0
2009-04-28 11:08:00,1.5908,1.591,1.59035,1.591,186600000.0
2009-04-28 11:09:00,1.591,1.591,1.5899,1.59045,353800000.0
2009-04-28 11:10:00,1.59045,1.5908,1.5901,1.5904,317200000.0
2009-04-28 11:11:00,1.59015,1.59135,1.58995,1.59065,232200000.0
2009-04-28 11:12:00,1.59,1.59,1.5894,1.5897,182200000.0
2009-04-28 11:13:00,1.5896,1.5899,1.5883,1.5884,192400000.0
2009-04-28 11:14:00,1.58835,1.589,1.58825,1.58875,276200000.0
2009-04-28 11:15:00,1.5887,1.5891,1.5886,1.5889,230400000.0
2009-04-28 11:16:00,1.58895,1.5893,1.58875,1.58895,169800000.0
2009-04-28 11:17:00,1.5889,1.5896,1.5888,1.5896,222400000.0
2009-04-28 11:18:00,1.58935,1.58995,1.58925,1.5897,268800000.0
2009-04-28 11:19:00,1.5898,1.59055,1.58945,1.5904,201600000.0
2009-04-28 11:20:00,1.5904,1.59085,1.59015,1.59045,172000000.0
2009-04-28 11:21:00,1.59045,1.59165,1.59045,1.59155,107800000.0
2009-04-28 11:22:00,1.5915,1.59195,1.5908,1.5915,255000000.0
2009-04-28 11:23:00,1.5915,1.5919,1.5914,1.5918,139400000.0
2009-04-28 11:24:00,1.59185,1.59185,1.5907,1.59075,223800000.0
2009-04-28 11:25:00,1.59075,1.59115,1.5907,1.5909,66200000.0
2009-04-28 11:26:00,1.5909,1.5909,1.59035,1.5907,156800000.0
2009-04-28 11:27:00,1.5907,1.59135,1.59035,1.59075,231600000.0
2009-04-28 11:28:00,1.5906,1.59135,1.59035,1.5913,244000000.0
2009-04-28 11:29:00,1.5913,1.59145,1.59025,1.59045,278400000.0
2009-04-28 11:30:00,1.5905,1.5908,1.59025,1.59065,218200000.0
2009-04-28 11:31:00,1.5906,1.591,1.5905,1.5909,140000000.0
2009-04-28 11:32:00,1.59095,1.591,1.59035,1.59075,215200000.0
2009-04-28 11:33:00,1.59075,1.59215,1.5905,1.5915,349400000.0
2009-04-28 11:34:00,1.59145,1.59215,1.59145,1.59185,246800000.0
2009-04-28 11:35:00,1.59185,1.5922,1.59105,1.5912,372800000.0
2009-04-28 11:36:00,1.5913,1.59235,1.59085,1.59185,233800000.0
2009-04-28 11:37:00,1.592,1.5927,1.59145,1.59175,397000000.0
2009-04-28 11:38:00,1.59175,1.5918,1.591,1.59155,306200000.0
2009-04-28 11:39:00,1.5915,1.5926,1.591,1.592,266200000.0
2009-04-28 11:40:00,1.59205,1.5926,1.5909,1.5913,266200000.0
2009-04-28 11:41:00,1.59125,1.5913,1.5907,1.5913,229600000.0
2009-04-28 11:42:00,1.59145,1.592,1.591,1.59115,312600000.0
2009-04-28 11:43:00,1.5912,1.5919,1.59115,1.59145,236400000.0
2009-04-28 11:44:00,1.5915,1.59235,1.5915,1.5916,184200000.0
2009-04-28 11:45:00,1.59135,1.59185,1.591,1.59105,209200000.0
2009-04-28 11:46:00,1.59105,1.5918,1.59095,1.5918,80600000.0
2009-04-28 11:47:00,1.5919,1.5922,1.59165,1.59205,166800000.0
2009-04-28 11:48:00,1.5921,1.59215,1.5916,1.59195,199600000.0
2009-04-28 11:49:00,1.5921,1.5927,1.59175,1.5924,229200000.0
2009-04-28 11:50:00,1.5927,1.59285,1.59125,1.5913,332600000.0
2009-04-28 11:51:00,1.5912,1.59195,1.5909,1.5914,311600000.0
2009-04-28 11:52:00,1.5915,1.5917,1.59025,1.5905,263800000.0
2009-04-28 11:53:00,1.59045,1.5922,1.5903,1.59155,305800000.0
2009-04-28 11:54:00,1.5914,1.5919,1.5912,1.5914,158600000.0
2009-04-28 11:55:00,1.59125,1.5927,1.5908,1.5927,289200000.0
2009-04-28 11:56:00,1.5927,1.593,1.5918,1.59185,417200000.0
2009-04-28 11:57:00,1.5918,1.5919,1.59115,1.59135,251400000.0
2009-04-28 11:58:00,1.5915,1.5922,1.59085,1.5922,248400000.0
2009-04-28 11:59:00,1.59245,1.5929,1.5912,1.59135,285000000.0
2009-04-28 12:00:00,1.5915,1.59195,1.5911,1.59135,330200000.0
2009-04-28 12:01:00,1.59145,1.5917,1.59125,1.5914,98600000.0
2009-04-28 12:02:00,1.59135,1.5925,1.59105,1.5925,147200000.0
2009-04-28 12:03:00,1.59255,1.5933,1.59125,1.59145,296800000.0
2009-04-28 12:04:00,1.5912,1.59185,1.59105,1.59125,232000000.0
2009-04-28 12:05:00,1.5913,1.59135,1.59055,1.5906,127000000.0
2009-04-28 12:06:00,1.5906,1.59135,1.5903,1.5905,149400000.0
2009-04-28 12:07:00,1.5905,1.5922,1.5904,1.59065,220200000.0
2009-04-28 12:08:00,1.5907,1.59115,1.59055,1.591,276200000.0
2009-04-28 12:09:00,1.59105,1.592,1.59085,1.59095,164200000.0
2009-04-28 12:10:00,1.5911,1.5915,1.5908,1.59105,95000000.0
2009-04-28 12:11:00,1.5912,1.5914,1.5908,1.5911,151800000.0
2009-04-28 12:12:00,1.5912,1.59285,1.59065,1.59245,270400000.0
2009-04-28 12:13:00,1.59255,1.59305,1.5918,1.5924,338400000.0
2009-04-28 12:14:00,1.5922,1.593,1.5919,1.5923,255800000.0
2009-04-28 12:15:00,1.59235,1.59245,1.59195,1.5922,113200000.0
2009-04-28 12:16:00,1.5922,1.5922,1.5919,1.592,89600000.0
2009-04-28 12:17:00,1.59195,1.59215,1.59125,1.5914,229400000.0
2009-04-28 12:18:00,1.5916,1.59205,1.59145,1.59155,157800000.0
2009-04-28 12:19:00,1.5915,1.5919,1.59065,1.59085,231000000.0
2009-04-28 12:20:00,1.59085,1.5924,1.5903,1.5919,283800000.0
2009-04-28 12:21:00,1.5918,1.59235,1.5909,1.59125,317800000.0
2009-04-28 12:22:00,1.5913,1.59205,1.5908,1.592,236600000.0
2009-04-28 12:23:00,1.592,1.592,1.59005,1.59065,347800000.0
2009-04-28 12:24:00,1.5906,1.59165,1.5904,1.5908,279200000.0
2009-04-28 12:25:00,1.59115,1.5917,1.5899,1.59025,414200000.0
2009-04-28 12:26:00,1.59045,1.59085,1.58995,1.5908,218200000.0
2009-04-28 12:27:00,1.59095,1.59155,1.59045,1.59055,295200000.0
2009-04-28 12:28:00,1.5906,1.59075,1.59015,1.59015,91800000.0
2009-04-28 12:29:00,1.59015,1.59085,1.59005,1.5903,208400000.0
2009-04-28 12:30:00,1.58965,1.5907,1.58915,1.58995,333600000.0
2009-04-28 12:31:00,1.5898,1.5901,1.58935,1.5897,163600000.0
2009-04-28 12:32:00,1.5897,1.5899,1.58905,1.58975,214600000.0
2009-04-28 12:33:00,1.58975,1.59005,1.5893,1.58965,296400000.0
2009-04-28 12:34:00,1.5896,1.58985,1.5893,1.5896,276000000.0
2009-04-28 12:35:00,1.5896,1.5906,1.58915,1.58915,191600000.0
2009-04-28 12:36:00,1.5891,1.59055,1.58895,1.59,204200000.0
2009-04-28 12:37:00,1.59005,1.59005,1.58935,1.58945,159600000.0
2009-04-28 12:38:00,1.58945,1.58955,1.5884,1.5889,151400000.0
2009-04-28 12:39:00,1.58885,1.58965,1.58835,1.58945,262000000.0
2009-04-28 12:40:00,1.58945,1.5904,1.5894,1.5903,237000000.0
2009-04-28 12:41:00,1.59025,1.59055,1.58965,1.5901,234200000.0
2009-04-28 12:42:00,1.59005,1.5903,1.59,1.5902,60600000.0
2009-04-28 12:43:00,1.5903,1.59085,1.59025,1.59065,58000000.0
2009-04-28 12:44:00,1.5907,1.5907,1.5904,1.59045,78600000.0
2009-04-28 12:45:00,1.5905,1.5907,1.5905,1.59065,61800000.0
2009-04-28 12:46:00,1.59055,1.591,1.5905,1.59085,140800000.0
2009-04-28 12:47:00,1.5908,1.5908,1.5899,1.5902,95400000.0
2009-04-28 12:48:00,1.59045,1.5909,1.59015,1.59085,135600000.0
2009-04-28 12:49:00,1.5907,1.5908,1.59,1.59015,170200000.0
2009-04-28 12:50:00,1.59015,1.59095,1.5901,1.5905,103000000.0
2009-04-28 12:51:00,1.59045,1.5905,1.5903,1.5903,142200000.0
2009-04-28 12:52:00,1.59045,1.5911,1.5903,1.5908,196600000.0
2009-04-28 12:53:00,1.59075,1.5918,1.5906,1.59135,199000000.0
2009-04-28 12:54:00,1.59145,1.59205,1.59115,1.59125,253200000.0
2009-04-28 12:55:00,1.59125,1.5918,1.59055,1.5917,191600000.0
2009-04-28 12:56:00,1.5917,1.59245,1.591,1.59245,205400000.0
2009-04-28 12:57:00,1.5924,1.5927,1.59215,1.5926,130000000.0
2009-04-28 12:58:00,1.59265,1.59265,1.59215,1.59255,119600000.0
2009-04-28 12:59:00,1.59255,1.5928,1.59235,1.5924,174200000.0
2009-04-28 13:00:00,1.59235,1.59275,1.5922,1.5927,218400000.0
2009-04-28 13:01:00,1.59275,1.5928,1.5922,1.5927,174800000.0
2009-04-28 13:02:00,1.59245,1.5926,1.5922,1.5926,182000000.0
2009-04-28 13:03:00,1.59265,1.5928,1.5917,1.5918,182200000.0
2009-04-28 13:04:00,1.5918,1.592,1.59125,1.59135,175400000.0
2009-04-28 13:05:00,1.5915,1.5915,1.59075,1.59095,239600000.0
2009-04-28 13:06:00,1.591,1.59175,1.591,1.59175,200400000.0
2009-04-28 13:07:00,1.59165,1.5917,1.59095,1.5912,192600000.0
2009-04-28 13:08:00,1.5911,1.59125,1.5908,1.5909,175600000.0
2009-04-28 13:09:00,1.59095,1.5914,1.5909,1.5912,131000000.0
2009-04-28 13:10:00,1.59125,1.592,1.5912,1.5919,234200000.0
2009-04-28 13:11:00,1.59195,1.59225,1.59195,1.59225,147400000.0
2009-04-28 13:12:00,1.5921,1.5922,1.5918,1.59205,219200000.0
2009-04-28 13:13:00,1.59205,1.59225,1.59185,1.59215,137200000.0
2009-04-28 13:14:00,1.59215,1.5926,1.592,1.59245,184000000.0
2009-04-28 13:15:00,1.59245,1.59285,1.59175,1.59185,142600000.0
2009-04-28 13:16:00,1.5918,1.5925,1.59175,1.5925,119000000.0
2009-04-28 13:17:00,1.5925,1.5926,1.5921,1.59255,90600000.0
2009-04-28 13:18:00,1.59245,1.59255,1.59215,1.5922,120200000.0
2009-04-28 13:19:00,1.59235,1.5925,1.59235,1.5924,51800000.0
2009-04-28 13:20:00,1.59235,1.5924,1.59225,1.59235,27200000.0
2009-04-28 13:21:00,1.59235,1.5926,1.5922,1.59255,86600000.0
2009-04-28 13:22:00,1.59255,1.593,1.59225,1.5923,130000000.0
2009-04-28 13:23:00,1.5922,1.59245,1.5922,1.59225,76400000.0
2009-04-28 13:24:00,1.59225,1.5924,1.5919,1.5921,235400000.0
2009-04-28 13:25:00,1.5924,1.59275,1.5924,1.59245,90600000.0
2009-04-28 13:26:00,1.5925,1.5927,1.5923,1.5926,124200000.0
2009-04-28 13:27:00,1.59265,1.59295,1.59255,1.5926,154400000.0
2009-04-28 13:28:00,1.59275,1.59275,1.59225,1.5923,149000000.0
2009-04-28 13:29:00,1.5923,1.5926,1.5915,1.5926,365600000.0
2009-04-28 13:30:00,1.59235,1.5931,1.59215,1.59235,349200000.0
2009-04-28 13:31:00,1.59225,1.59345,1.59225,1.59345,401600000.0
2009-04-28 13:32:00,1.59345,1.5935,1.59235,1.59285,275400000.0
2009-04-28 13:33:00,1.59275,1.5934,1.5927,1.5931,334600000.0
2009-04-28 13:34:00,1.5932,1.5932,1.5918,1.59225,350800000.0
2009-04-28 13:35:00,1.592,1.5929,1.59085,1.59285,374000000.0
2009-04-28 13:36:00,1.59275,1.5928,1.59145,1.59145,235000000.0
2009-04-28 13:37:00,1.5915,1.5921,1.59085,1.59195,259200000.0
2009-04-28 13:38:00,1.5919,1.59215,1.5908,1.592,236800000.0
2009-04-28 13:39:00,1.59195,1.59225,1.591,1.59115,239200000.0
2009-04-28 13:40:00,1.59105,1.5919,1.5894,1.58985,221800000.0
2009-04-28 13:41:00,1.58985,1.5907,1.58975,1.5907,131600000.0
2009-04-28 13:42:00,1.59065,1.59095,1.59025,1.59045,116000000.0
2009-04-28 13:43:00,1.59045,1.5905,1.5901,1.5901,65600000.0
2009-04-28 13:44:00,1.5901,1.5906,1.5894,1.59055,343000000.0
2009-04-28 13:45:00,1.59065,1.59085,1.59015,1.59015,365200000.0
2009-04-28 13:46:00,1.5901,1.5905,1.58955,1.5904,297400000.0
2009-04-28 13:47:00,1.5904,1.5907,1.58945,1.5898,338800000.0
2009-04-28 13:48:00,1.59,1.59015,1.5895,1.58985,180200000.0
2009-04-28 13:49:00,1.59,1.59015,1.58955,1.5901,149200000.0
2009-04-28 13:50:00,1.58985,1.59015,1.5894,1.58975,228400000.0
2009-04-28 13:51:00,1.5898,1.5902,1.58925,1.58975,246600000.0
2009-04-28 13:52:00,1.58975,1.5899,1.58915,1.5897,186800000.0
2009-04-28 13:53:00,1.5898,1.58985,1.58885,1.5891,286200000.0
2009-04-28 13:54:00,1.5891,1.5896,1.58865,1.58915,301800000.0
2009-04-28 13:55:00,1.58895,1.5893,1.58895,1.5893,90000000.0
2009-04-28 13:56:00,1.5894,1.5898,1.58905,1.5898,248800000.0
2009-04-28 13:57:00,1.5897,1.5898,1.5892,1.5892,216400000.0
2009-04-28 13:58:00,1.5892,1.59,1.58915,1.58925,232000000.0
2009-04-28 13:59:00,1.589,1.59,1.589,1.5893,256000000.0
2009-04-28 14:00:00,1.5893,1.58985,1.5893,1.58945,199800000.0
2009-04-28 14:01:00,1.5895,1.5899,1.58915,1.58955,218000000.0
2009-04-28 14:02:00,1.58975,1.58985,1.5895,1.5898,121800000.0
2009-04-28 14:03:00,1.5898,1.5903,1.58945,1.5903,158000000.0
2009-04-28 14:04:00,1.59025,1.5903,1.5896,1.58965,141000000.0
2009-04-28 14:05:00,1.5897,1.5903,1.58955,1.5896,268800000.0
2009-04-28 14:06:00,1.5896,1.5901,1.5896,1.59005,109400000.0
2009-04-28 14:07:00,1.59,1.5908,1.5896,1.59065,173200000.0
2009-04-28 14:08:00,1.5908,1.5919,1.59055,1.59165,223000000.0
2009-04-28 14:09:00,1.59155,1.592,1.59155,1.59185,208800000.0
2009-04-28 14:10:00,1.59185,1.5925,1.59185,1.59235,258600000.0
2009-04-28 14:11:00,1.59235,1.5925,1.59135,1.59135,335200000.0
2009-04-28 14:12:00,1.5913,1.5914,1.59085,1.59095,151200000.0
2009-04-28 14:13:00,1.59115,1.59165,1.5909,1.59105,217000000.0
2009-04-28 14:14:00,1.59105,1.59155,1.5909,1.59155,115000000.0
2009-04-28 14:15:00,1.5916,1.5917,1.59115,1.59115,196600000.0
2009-04-28 14:16:00,1.5912,1.5918,1.591,1.5917,266400000.0
2009-04-28 14:17:00,1.59155,1.59175,1.59125,1.59155,255400000.0
2009-04-28 14:18:00,1.5915,1.59175,1.59145,1.5915,197200000.0
2009-04-28 14:19:00,1.5915,1.59155,1.59115,1.59145,146000000.0
2009-04-28 14:20:00,1.5915,1.5915,1.5907,1.59105,181800000.0
2009-04-28 14:21:00,1.5912,1.59135,1.59065,1.5913,151600000.0
2009-04-28 14:22:00,1.59135,1.592,1.59115,1.5917,274800000.0
2009-04-28 14:23:00,1.59165,1.5925,1.59125,1.5923,320800000.0
2009-04-28 14:24:00,1.59225,1.59285,1.5908,1.5909,371800000.0
2009-04-28 14:25:00,1.5911,1.59195,1.5906,1.5909,405200000.0
2009-04-28 14:26:00,1.5909,1.5912,1.5907,1.59115,298600000.0
2009-04-28 14:27:00,1.59125,1.59195,1.5912,1.59185,199000000.0
2009-04-28 14:28:00,1.5918,1.59205,1.5916,1.59205,133200000.0
2009-04-28 14:29:00,1.59205,1.593,1.5919,1.59235,176000000.0
2009-04-28 14:30:00,1.59225,1.59235,1.5915,1.5919,310000000.0
2009-04-28 14:31:00,1.59185,1.59255,1.59185,1.5921,195200000.0
2009-04-28 14:32:00,1.5921,1.5925,1.592,1.5924,174000000.0
2009-04-28 14:33:00,1.5924,1.593,1.5921,1.5924,232000000.0
2009-04-28 14:34:00,1.5924,1.59265,1.59225,1.59255,169400000.0
2009-04-28 14:35:00,1.59245,1.59325,1.59245,1.59275,153800000.0
2009-04-28 14:36:00,1.5929,1.59385,1.59275,1.59345,225800000.0
2009-04-28 14:37:00,1.59345,1.5941,1.59305,1.5931,268600000.0
2009-04-28 14:38:00,1.5932,1.5941,1.59265,1.59375,298600000.0
2009-04-28 14:39:00,1.59395,1.594,1.5932,1.5936,319400000.0
2009-04-28 14:40:00,1.59355,1.59385,1.59335,1.59345,351200000.0
2009-04-28 14:41:00,1.5935,1.5937,1.59295,1.593,307400000.0
2009-04-28 14:42:00,1.593,1.59315,1.5927,1.59305,225400000.0
2009-04-28 14:43:00,1.59295,1.5932,1.5926,1.5928,161800000.0
2009-04-28 14:44:00,1.59285,1.5937,1.5928,1.59365,196400000.0
2009-04-28 14:45:00,1.59365,1.59395,1.59305,1.59365,242600000.0
2009-04-28 14:46:00,1.59365,1.5937,1.59235,1.59255,332800000.0
2009-04-28 14:47:00,1.5925,1.593,1.5922,1.59265,262400000.0
2009-04-28 14:48:00,1.5928,1.59375,1.5928,1.59375,348600000.0
2009-04-28 14:49:00,1.59375,1.59405,1.5931,1.5937,296200000.0
2009-04-28 14:50:00,1.5937,1.5937,1.5924,1.59355,152600000.0
2009-04-28 14:51:00,1.59355,1.5938,1.5929,1.59315,352400000.0
2009-04-28 14:52:00,1.59315,1.5933,1.5927,1.5927,158800000.0
2009-04-28 14:53:00,1.59305,1.5931,1.59265,1.59305,251000000.0
2009-04-28 14:54:00,1.5931,1.5934,1.59305,1.5933,197200000.0
2009-04-28 14:55:00,1.5933,1.59355,1.5931,1.5932,91600000.0
2009-04-28 14:56:00,1.59325,1.5933,1.5927,1.59285,136800000.0
2009-04-28 14:57:00,1.59285,1.5932,1.5928,1.5928,162200000.0
2009-04-28 14:58:00,1.5927,1.59315,1.5927,1.5931,115000000.0
2009-04-28 14:59:00,1.5931,1.5933,1.59275,1.5931,167000000.0
2009-04-28 15:00:00,1.5932,1.59415,1.59305,1.5938,262600000.0
2009-04-28 15:01:00,1.5938,1.59435,1.5935,1.5941,328600000.0
2009-04-28 15:02:00,1.5942,1.5949,1.59335,1.5934,373600000.0
2009-04-28 15:03:00,1.5935,1.5951,1.59325,1.59505,274000000.0
2009-04-28 15:04:00,1.595,1.59585,1.5947,1.5956,260000000.0
2009-04-28 15:05:00,1.59555,1.5958,1.59525,1.5957,163400000.0
2009-04-28 15:06:00,1.5957,1.59615,1.59525,1.5954,276000000.0
2009-04-28 15:07:00,1.5954,1.596,1.595,1.5956,387000000.0
2009-04-28 15:08:00,1.59555,1.59575,1.59515,1.59555,199400000.0
2009-04-28 15:09:00,1.59555,1.59605,1.59525,1.59605,364200000.0
2009-04-28 15:10:00,1.59615,1.59705,1.5958,1.59695,452400000.0
2009-04-28 15:11:00,1.59715,1.5974,1.5964,1.59665,366800000.0
2009-04-28 15:12:00,1.5965,1.597,1.59605,1.59635,228000000.0
2009-04-28 15:13:00,1.5965,1.5969,1.59625,1.59685,208400000.0
2009-04-28 15:14:00,1.5969,1.5972,1.59655,1.5967,325800000.0
2009-04-28 15:15:00,1.59685,1.5969,1.59635,1.59665,240400000.0
2009-04-28 15:16:00,1.5967,1.59715,1.59655,1.5967,266400000.0
2009-04-28 15:17:00,1.59675,1.5971,1.59615,1.59625,304800000.0
2009-04-28 15:18:00,1.5961,1.59725,1.59605,1.5969,188600000.0
2009-04-28 15:19:00,1.5969,1.597,1.5963,1.5964,254200000.0
2009-04-28 15:20:00,1.5965,1.59665,1.59615,1.59635,186400000.0
2009-04-28 15:21:00,1.5964,1.5971,1.59625,1.59675,247000000.0
2009-04-28 15:22:00,1.5969,1.5973,1.59655,1.5973,323800000.0
2009-04-28 15:23:00,1.59685,1.59705,1.59645,1.59655,226400000.0
2009-04-28 15:24:00,1.5965,1.5966,1.5959,1.5961,154400000.0
2009-04-28 15:25:00,1.5961,1.5964,1.59575,1.5961,234600000.0
2009-04-28 15:26:00,1.5962,1.59665,1.5959,1.5959,280400000.0
2009-04-28 15:27:00,1.59585,1.59585,1.59495,1.5954,234800000.0
2009-04-28 15:28:00,1.59555,1.59565,1.59475,1.5949,293600000.0
2009-04-28 15:29:00,1.59495,1.5951,1.5944,1.59455,240600000.0
2009-04-28 15:30:00,1.59455,1.5947,1.5938,1.59395,346200000.0
2009-04-28 15:31:00,1.594,1.5941,1.59355,1.5938,194600000.0
2009-04-28 15:32:00,1.59385,1.59425,1.5937,1.5941,151000000.0
2009-04-28 15:33:00,1.5942,1.5945,1.59375,1.59425,218600000.0
2009-04-28 15:34:00,1.5942,1.59475,1.594,1.59475,139400000.0
2009-04-28 15:35:00,1.5946,1.5952,1.5945,1.59495,176400000.0
2009-04-28 15:36:00,1.5949,1.5954,1.59455,1.595,270200000.0
2009-04-28 15:37:00,1.5952,1.5958,1.5946,1.5953,392000000.0
2009-04-28 15:38:00,1.59545,1.59575,1.5946,1.59475,420000000.0
2009-04-28 15:39:00,1.59485,1.5952,1.59485,1.59515,224400000.0
2009-04-28 15:40:00,1.59515,1.59525,1.5947,1.5947,238800000.0
2009-04-28 15:41:00,1.59465,1.5955,1.59455,1.5953,280800000.0
2009-04-28 15:42:00,1.59525,1.5956,1.59495,1.59535,202800000.0
2009-04-28 15:43:00,1.59525,1.59535,1.5947,1.595,181600000.0
2009-04-28 15:44:00,1.595,1.59515,1.5944,1.595,258400000.0
2009-04-28 15:45:00,1.5949,1.5952,1.5942,1.59445,267400000.0
2009-04-28 15:46:00,1.5945,1.5954,1.59435,1.59455,276600000.0
2009-04-28 15:47:00,1.5947,1.595,1.5944,1.5945,177400000.0
2009-04-28 15:48:00,1.59455,1.5954,1.5944,1.5946,216200000.0
2009-04-28 15:49:00,1.5946,1.5948,1.59405,1.5945,289800000.0
2009-04-28 15:50:00,1.5945,1.5945,1.59375,1.59375,285000000.0
2009-04-28 15:51:00,1.5937,1.5944,1.59365,1.59425,146400000.0
2009-04-28 15:52:00,1.59425,1.59475,1.5941,1.59475,186800000.0
2009-04-28 15:53:00,1.5948,1.595,1.5943,1.59495,228000000.0
2009-04-28 15:54:00,1.5949,1.59505,1.59465,1.59475,300000000.0
2009-04-28 15:55:00,1.59475,1.5953,1.59465,1.59485,251200000.0
2009-04-28 15:56:00,1.595,1.59525,1.59445,1.5949,284800000.0
2009-04-28 15:57:00,1.59495,1.5952,1.5946,1.5948,291200000.0
2009-04-28 15:58:00,1.59485,1.5953,1.59435,1.59485,370600000.0
2009-04-28 15:59:00,1.59485,1.5958,1.59445,1.5958,393000000.0
2009-04-28 16:00:00,1.59535,1.5958,1.59365,1.5941,425800000.0
2009-04-28 16:01:00,1.5942,1.5945,1.59195,1.59225,442800000.0
2009-04-28 16:02:00,1.59165,1.59325,1.59165,1.5926,426600000.0
2009-04-28 16:03:00,1.5926,1.5929,1.5918,1.59255,268000000.0
2009-04-28 16:04:00,1.59265,1.5931,1.59235,1.59235,353600000.0
2009-04-28 16:05:00,1.5924,1.5925,1.5915,1.59175,295400000.0
2009-04-28 16:06:00,1.5918,1.592,1.58985,1.59035,451800000.0
2009-04-28 16:07:00,1.5903,1.5913,1.5903,1.59115,243400000.0
2009-04-28 16:08:00,1.59115,1.59175,1.5911,1.59155,247600000.0
2009-04-28 16:09:00,1.59155,1.5924,1.59145,1.5917,277600000.0
2009-04-28 16:10:00,1.5918,1.59275,1.5918,1.59245,326200000.0
2009-04-28 16:11:00,1.5924,1.5931,1.59175,1.5919,306800000.0
2009-04-28 16:12:00,1.5919,1.59235,1.59175,1.59195,300800000.0
2009-04-28 16:13:00,1.59205,1.59235,1.5919,1.59225,208200000.0
2009-04-28 16:14:00,1.5924,1.5931,1.59205,1.59245,287600000.0
2009-04-28 16:15:00,1.5925,1.5933,1.59235,1.59275,352200000.0
2009-04-28 16:16:00,1.59275,1.5933,1.59185,1.5921,317600000.0
2009-04-28 16:17:00,1.59195,1.5921,1.5914,1.59185,282000000.0
2009-04-28 16:18:00,1.59175,1.5919,1.59105,1.5915,310400000.0
2009-04-28 16:19:00,1.59155,1.5918,1.5912,1.5913,294400000.0
2009-04-28 16:20:00,1.59155,1.5919,1.59135,1.5916,367800000.0
2009-04-28 16:21:00,1.59155,1.592,1.5909,1.5909,328000000.0
2009-04-28 16:22:00,1.59085,1.5918,1.59085,1.5916,327800000.0
2009-04-28 16:23:00,1.59135,1.5919,1.59085,1.59105,402800000.0
2009-04-28 16:24:00,1.5911,1.5916,1.59055,1.59155,366000000.0
2009-04-28 16:25:00,1.5916,1.59165,1.5907,1.59115,201800000.0
2009-04-28 16:26:00,1.59125,1.5914,1.59015,1.5905,258800000.0
2009-04-28 16:27:00,1.5905,1.5907,1.58985,1.59055,333200000.0
2009-04-28 16:28:00,1.5907,1.59105,1.5905,1.59065,172800000.0
2009-04-28 16:29:00,1.59075,1.591,1.59005,1.59055,241200000.0
2009-04-28 16:30:00,1.59055,1.5915,1.5905,1.59115,251200000.0
2009-04-28 16:31:00,1.59125,1.5914,1.59095,1.5913,218600000.0
2009-04-28 16:32:00,1.5913,1.59215,1.59125,1.5921,291600000.0
2009-04-28 16:33:00,1.59185,1.5922,1.5917,1.592,237600000.0
2009-04-28 16:34:00,1.5919,1.5919,1.5911,1.59155,341200000.0
2009-04-28 16:35:00,1.59155,1.59215,1.5911,1.59175,301800000.0
2009-04-28 16:36:00,1.59185,1.5919,1.59135,1.59155,196200000.0
2009-04-28 16:37:00,1.59155,1.592,1.5913,1.59175,248200000.0
2009-04-28 16:38:00,1.59175,1.5922,1.5912,1.5922,235000000.0
2009-04-28 16:39:00,1.59215,1.5928,1.59165,1.5921,287800000.0
2009-04-28 16:40:00,1.5922,1.59235,1.5917,1.592,90800000.0
2009-04-28 16:41:00,1.59215,1.59265,1.59165,1.59255,310000001.0
2009-04-28 16:42:00,1.59255,1.5933,1.59245,1.5928,354600000.0
2009-04-28 16:43:00,1.5929,1.5936,1.59235,1.59315,214200000.0
2009-04-28 16:44:00,1.5932,1.59405,1.5931,1.5936,236000000.0
2009-04-28 16:45:00,1.59365,1.5942,1.5934,1.59385,231600000.0
2009-04-28 16:46:00,1.59395,1.59465,1.59395,1.59435,337600000.0
2009-04-28 16:47:00,1.59455,1.59525,1.5945,1.59495,291200000.0
2009-04-28 16:48:00,1.5949,1.5963,1.59485,1.5954,313400000.0
2009-04-28 16:49:00,1.59535,1.5955,1.5942,1.59425,245400000.0
2009-04-28 16:50:00,1.59425,1.5943,1.59275,1.59335,287800000.0
2009-04-28 16:51:00,1.59335,1.5935,1.5924,1.59325,258800000.0
2009-04-28 16:52:00,1.5934,1.5935,1.59275,1.593,241800000.0
2009-04-28 16:53:00,1.59305,1.5932,1.5925,1.593,269200000.0
2009-04-28 16:54:00,1.59305,1.5939,1.59305,1.5938,216000000.0
2009-04-28 16:55:00,1.5938,1.59385,1.59285,1.593,240000000.0
2009-04-28 16:56:00,1.593,1.5934,1.59285,1.5932,247600000.0
2009-04-28 16:57:00,1.5932,1.59465,1.59305,1.59465,231600000.0
2009-04-28 16:58:00,1.5947,1.5949,1.59435,1.5946,267800000.0
2009-04-28 16:59:00,1.5946,1.5961,1.59435,1.5957,395000000.0
2009-04-28 17:00:00,1.596,1.5963,1.5953,1.59545,362800000.0
2009-04-28 17:01:00,1.59555,1.59575,1.595,1.59545,203200000.0
2009-04-28 17:02:00,1.59525,1.59535,1.5944,1.5947,393400000.0
2009-04-28 17:03:00,1.59465,1.59485,1.59425,1.5944,182200000.0
2009-04-28 17:04:00,1.5944,1.59505,1.5943,1.59495,182400000.0
2009-04-28 17:05:00,1.5949,1.595,1.59455,1.59465,256000000.0
2009-04-28 17:06:00,1.5946,1.59505,1.5944,1.59495,473000000.0
2009-04-28 17:07:00,1.59485,1.5956,1.59485,1.5954,365000000.0
2009-04-28 17:08:00,1.5954,1.5959,1.59505,1.59555,362600000.0
2009-04-28 17:09:00,1.59555,1.59595,1.59545,1.59565,203400000.0
2009-04-28 17:10:00,1.5956,1.5959,1.59545,1.5955,180200000.0
2009-04-28 17:11:00,1.5955,1.59575,1.5954,1.5956,185400000.0
2009-04-28 17:12:00,1.5957,1.59625,1.5949,1.5957,350800000.0
2009-04-28 17:13:00,1.59565,1.59715,1.59555,1.59715,347400000.0
2009-04-28 17:14:00,1.59715,1.59795,1.5971,1.5976,384000000.0
2009-04-28 17:15:00,1.59775,1.5978,1.597,1.5976,395200000.0
2009-04-28 17:16:00,1.5975,1.59755,1.5971,1.5971,220800000.0
2009-04-28 17:17:00,1.59715,1.5978,1.597,1.59775,449000000.0
2009-04-28 17:18:00,1.5977,1.5979,1.59685,1.59705,486800000.0
2009-04-28 17:19:00,1.5971,1.59765,1.5969,1.59725,245000000.0
2009-04-28 17:20:00,1.5973,1.59795,1.59715,1.59795,206200000.0
2009-04-28 17:21:00,1.5979,1.59835,1.59735,1.59775,256800000.0
2009-04-28 17:22:00,1.59775,1.59825,1.5974,1.5981,162400000.0
2009-04-28 17:23:00,1.59805,1.5984,1.59765,1.5979,253400000.0
2009-04-28 17:24:00,1.59785,1.5981,1.59765,1.59795,140000000.0
2009-04-28 17:25:00,1.59795,1.59805,1.5969,1.59705,244600000.0
2009-04-28 17:26:00,1.597,1.59725,1.5966,1.59725,185000000.0
2009-04-28 17:27:00,1.59725,1.59745,1.59615,1.59635,229800000.0
2009-04-28 17:28:00,1.59655,1.59655,1.59615,1.5964,192400000.0
2009-04-28 17:29:00,1.59645,1.59735,1.59635,1.59715,238000000.0
2009-04-28 17:30:00,1.5972,1.5973,1.59665,1.59705,163600000.0
2009-04-28 17:31:00,1.59705,1.5972,1.5968,1.5971,176600000.0
2009-04-28 17:32:00,1.5971,1.59735,1.59695,1.59715,158000000.0
2009-04-28 17:33:00,1.5971,1.5973,1.5967,1.5969,179200000.0
2009-04-28 17:34:00,1.59695,1.59735,1.59685,1.59715,209600000.0
2009-04-28 17:35:00,1.5972,1.5974,1.597,1.5973,140600000.0
2009-04-28 17:36:00,1.5973,1.59755,1.5968,1.59755,95200000.0
2009-04-28 17:37:00,1.5975,1.59815,1.59705,1.5978,163200000.0
2009-04-28 17:38:00,1.59765,1.5981,1.5976,1.5978,160200000.0
2009-04-28 17:39:00,1.59775,1.5979,1.5969,1.5979,182800000.0
2009-04-28 17:40:00,1.5979,1.5979,1.597,1.5976,183200000.0
2009-04-28 17:41:00,1.5975,1.5975,1.5967,1.5967,268000000.0
2009-04-28 17:42:00,1.59665,1.59705,1.5966,1.5969,119400000.0
2009-04-28 17:43:00,1.59705,1.59735,1.5969,1.59725,148800000.0
2009-04-28 17:44:00,1.59725,1.59755,1.59705,1.59725,193600000.0
2009-04-28 17:45:00,1.5975,1.598,1.5974,1.59795,288400000.0
2009-04-28 17:46:00,1.5977,1.5984,1.5977,1.598,163000000.0
2009-04-28 17:47:00,1.59785,1.59795,1.5975,1.5975,149000000.0
2009-04-28 17:48:00,1.5974,1.5986,1.5974,1.5979,219800000.0
2009-04-28 17:49:00,1.59795,1.5988,1.59795,1.5982,322000000.0
2009-04-28 17:50:00,1.59835,1.5991,1.59835,1.59885,422200000.0
2009-04-28 17:51:00,1.5989,1.5989,1.598,1.5984,264800000.0
2009-04-28 17:52:00,1.5983,1.59865,1.59805,1.5985,198800000.0
2009-04-28 17:53:00,1.59865,1.59875,1.59825,1.59865,135800000.0
2009-04-28 17:54:00,1.59865,1.5988,1.59805,1.59805,204800000.0
2009-04-28 17:55:00,1.59805,1.59845,1.59795,1.59795,240800000.0
2009-04-28 17:56:00,1.59795,1.5984,1.59795,1.59825,98600000.0
2009-04-28 17:57:00,1.59815,1.59855,1.59805,1.59855,131200000.0
2009-04-28 17:58:00,1.59855,1.5991,1.5985,1.59865,139800000.0
2009-04-28 17:59:00,1.59875,1.59875,1.5977,1.59805,248600000.0
2009-04-28 18:00:00,1.5981,1.59845,1.5979,1.59845,195800000.0
2009-04-28 18:01:00,1.5984,1.5984,1.5978,1.59785,195800000.0
2009-04-28 18:02:00,1.598,1.5982,1.59765,1.59775,127600000.0
2009-04-28 18:03:00,1.59775,1.59805,1.59755,1.5978,137000000.0
2009-04-28 18:04:00,1.59785,1.59795,1.5975,1.59765,123400000.0
2009-04-28 18:05:00,1.59775,1.59815,1.5977,1.59785,111400000.0
2009-04-28 18:06:00,1.598,1.5986,1.598,1.59815,180400000.0
2009-04-28 18:07:00,1.5982,1.5987,1.59805,1.59845,142800000.0
2009-04-28 18:08:00,1.5985,1.5986,1.5981,1.5981,152200000.0
2009-04-28 18:09:00,1.59805,1.59865,1.59785,1.5983,214800000.0
2009-04-28 18:10:00,1.5983,1.5985,1.59805,1.5983,181400000.0
2009-04-28 18:11:00,1.5982,1.59845,1.59795,1.5983,67400000.0
2009-04-28 18:12:00,1.59835,1.5988,1.59835,1.5988,31200000.0
2009-04-28 18:13:00,1.5988,1.59885,1.59835,1.59855,146400000.0
2009-04-28 18:14:00,1.59855,1.59885,1.59815,1.59885,155800000.0
2009-04-28 18:15:00,1.5987,1.5988,1.5984,1.5985,151800000.0
2009-04-28 18:16:00,1.59855,1.5986,1.5983,1.59835,74400000.0
2009-04-28 18:17:00,1.59845,1.5987,1.59805,1.5987,286200000.0
2009-04-28 18:18:00,1.5987,1.5988,1.59835,1.5985,255000000.0
2009-04-28 18:19:00,1.59835,1.59885,1.59815,1.59815,184800000.0
2009-04-28 18:20:00,1.59815,1.5984,1.59785,1.59805,261800000.0
2009-04-28 18:21:00,1.5981,1.5984,1.5981,1.5981,131600000.0
2009-04-28 18:22:00,1.59815,1.5987,1.5981,1.5983,269800000.0
2009-04-28 18:23:00,1.59835,1.5992,1.59835,1.5989,261000000.0
2009-04-28 18:24:00,1.5989,1.5989,1.59835,1.5987,110800000.0
2009-04-28 18:25:00,1.59875,1.5988,1.5984,1.5985,166200000.0
2009-04-28 18:26:00,1.599,1.599,1.59855,1.5987,133200000.0
2009-04-28 18:27:00,1.5988,1.59885,1.59785,1.59785,198400000.0
2009-04-28 18:28:00,1.59785,1.5985,1.5976,1.59845,141400000.0
2009-04-28 18:29:00,1.59845,1.59845,1.59785,1.598,158800000.0
2009-04-28 18:30:00,1.59795,1.5989,1.5978,1.59875,276200000.0
2009-04-28 18:31:00,1.59875,1.59995,1.5986,1.5999,295000000.0
2009-04-28 18:32:00,1.59985,1.6002,1.5994,1.5999,263600000.0
2009-04-28 18:33:00,1.6,1.6007,1.5997,1.59975,259600000.0
2009-04-28 18:34:00,1.59975,1.59985,1.59925,1.59925,279000000.0
2009-04-28 18:35:00,1.5993,1.59945,1.5987,1.59925,123000000.0
2009-04-28 18:36:00,1.59915,1.59945,1.599,1.5991,219600000.0
2009-04-28 18:37:00,1.59925,1.5994,1.5988,1.599,279000000.0
2009-04-28 18:38:00,1.59895,1.59975,1.5989,1.5996,192600000.0
2009-04-28 18:39:00,1.5996,1.5996,1.59855,1.59855,177400000.0
2009-04-28 18:40:00,1.59865,1.59955,1.59855,1.5993,274400000.0
2009-04-28 18:41:00,1.59925,1.59985,1.59895,1.5998,287200000.0
2009-04-28 18:42:00,1.59975,1.59975,1.5991,1.5995,163600000.0
2009-04-28 18:43:00,1.59945,1.5995,1.599,1.59905,127200000.0
2009-04-28 18:44:00,1.59905,1.59955,1.59905,1.5993,123400000.0
2009-04-28 18:45:00,1.59935,1.59945,1.59905,1.5992,104800000.0
2009-04-28 18:46:00,1.59925,1.59925,1.5989,1.5989,80600000.0
2009-04-28 18:47:00,1.59905,1.5996,1.5989,1.5995,146200000.0
2009-04-28 18:48:00,1.59965,1.59965,1.599,1.599,225400000.0
2009-04-28 18:49:00,1.599,1.59945,1.59815,1.59825,207200000.0
2009-04-28 18:50:00,1.5983,1.59865,1.5981,1.5985,113800000.0
2009-04-28 18:51:00,1.5984,1.5987,1.5984,1.59865,36400000.0
2009-04-28 18:52:00,1.5987,1.59895,1.59825,1.59885,176800000.0
2009-04-28 18:53:00,1.5987,1.59885,1.5983,1.59855,97800000.0
2009-04-28 18:54:00,1.5985,1.5991,1.5985,1.5988,119800000.0
2009-04-28 18:55:00,1.59885,1.5993,1.5988,1.59915,63200000.0
2009-04-28 18:56:00,1.59915,1.59965,1.59915,1.5996,103000000.0
2009-04-28 18:57:00,1.59975,1.6006,1.59975,1.6005,205000000.0
2009-04-28 18:58:00,1.6003,1.60045,1.6,1.60015,287600000.0
2009-04-28 18:59:00,1.6002,1.60175,1.6002,1.6016,317200000.0
2009-04-28 19:00:00,1.6016,1.6017,1.6009,1.60105,253600000.0
2009-04-28 19:01:00,1.60115,1.60185,1.601,1.60125,155200000.0
2009-04-28 19:02:00,1.60125,1.60145,1.601,1.60105,116800000.0
2009-04-28 19:03:00,1.60105,1.6011,1.6007,1.6007,250600000.0
2009-04-28 19:04:00,1.6006,1.60065,1.5997,1.60005,321000000.0
2009-04-28 19:05:00,1.60005,1.6005,1.5999,1.60005,231400000.0
2009-04-28 19:06:00,1.6002,1.601,1.60005,1.6006,290400000.0
2009-04-28 19:07:00,1.6007,1.60135,1.60055,1.60125,294400000.0
2009-04-28 19:08:00,1.60125,1.6015,1.6011,1.6014,204000000.0
2009-04-28 19:09:00,1.60135,1.60145,1.6007,1.6012,235000000.0
2009-04-28 19:10:00,1.60115,1.6017,1.60105,1.6014,212000000.0
2009-04-28 19:11:00,1.60145,1.60175,1.601,1.601,202600000.0
2009-04-28 19:12:00,1.601,1.6015,1.601,1.60125,123400000.0
2009-04-28 19:13:00,1.6013,1.6014,1.60025,1.6004,91800000.0
2009-04-28 19:14:00,1.60045,1.60095,1.60035,1.60055,210800000.0
2009-04-28 19:15:00,1.6006,1.60105,1.6006,1.6007,125600000.0
2009-04-28 19:16:00,1.6007,1.6009,1.60015,1.6002,178200000.0
2009-04-28 19:17:00,1.60035,1.60035,1.5997,1.6002,123200000.0
2009-04-28 19:18:00,1.6003,1.60075,1.5999,1.6006,271800000.0
2009-04-28 19:19:00,1.60065,1.6009,1.6,1.60035,226800000.0
2009-04-28 19:20:00,1.6004,1.6005,1.6002,1.6004,40200000.0
2009-04-28 19:21:00,1.6004,1.6009,1.6004,1.6009,77600000.0
2009-04-28 19:22:00,1.60085,1.60085,1.60025,1.60025,294000000.0
2009-04-28 19:23:00,1.6003,1.6015,1.60025,1.6007,361000000.0
2009-04-28 19:24:00,1.60085,1.60115,1.6006,1.6008,305200000.0
2009-04-28 19:25:00,1.60095,1.6012,1.60055,1.6012,163200000.0
2009-04-28 19:26:00,1.6012,1.60165,1.6011,1.60155,151600000.0
2009-04-28 19:27:00,1.60155,1.6016,1.6013,1.6014,77600000.0
2009-04-28 19:28:00,1.60145,1.6019,1.60145,1.6018,36000000.0
2009-04-28 19:29:00,1.6018,1.602,1.60055,1.601,350000000.0
2009-04-28 19:30:00,1.601,1.60115,1.6009,1.6009,248600000.0
2009-04-28 19:31:00,1.6009,1.60115,1.60055,1.60095,149800000.0
2009-04-28 19:32:00,1.6009,1.601,1.60055,1.6007,112600000.0
2009-04-28 19:33:00,1.6007,1.6011,1.60035,1.60065,209400000.0
2009-04-28 19:34:00,1.60055,1.60065,1.5999,1.60055,311400000.0
2009-04-28 19:35:00,1.60045,1.6011,1.60035,1.6009,231000000.0
2009-04-28 19:36:00,1.601,1.60125,1.6006,1.60085,223600000.0
2009-04-28 19:37:00,1.60085,1.6013,1.60065,1.60095,229400000.0
2009-04-28 19:38:00,1.60095,1.6014,1.6005,1.6013,302200000.0
2009-04-28 19:39:00,1.6013,1.60175,1.60105,1.6011,210600000.0
2009-04-28 19:40:00,1.6011,1.60165,1.6008,1.60085,273200000.0
2009-04-28 19:41:00,1.6009,1.6011,1.6004,1.60055,265000000.0
2009-04-28 19:42:00,1.60055,1.601,1.6004,1.601,146000000.0
2009-04-28 19:43:00,1.60095,1.6016,1.60095,1.60135,218200000.0
2009-04-28 19:44:00,1.6013,1.60135,1.60015,1.60035,143400000.0
2009-04-28 19:45:00,1.60035,1.6006,1.60035,1.6006,70800000.0
2009-04-28 19:46:00,1.60055,1.60075,1.60055,1.60075,65000000.0
2009-04-28 19:47:00,1.60035,1.60055,1.60025,1.60045,91000000.0
2009-04-28 19:48:00,1.6006,1.6008,1.6003,1.6008,126000000.0
2009-04-28 19:49:00,1.6009,1.60125,1.6005,1.60065,317800000.0
2009-04-28 19:50:00,1.60055,1.6007,1.6004,1.6007,76400000.0
2009-04-28 19:51:00,1.6007,1.60095,1.60055,1.60065,167000000.0
2009-04-28 19:52:00,1.60075,1.6014,1.6006,1.60075,385400000.0
2009-04-28 19:53:00,1.60075,1.60125,1.6006,1.601,210200000.0
2009-04-28 19:54:00,1.601,1.60135,1.601,1.60115,196200000.0
2009-04-28 19:55:00,1.6013,1.60145,1.60115,1.60135,161200000.0
2009-04-28 19:56:00,1.6017,1.60175,1.60125,1.6013,224600000.0
2009-04-28 19:57:00,1.60125,1.60145,1.6011,1.6013,297400000.0
2009-04-28 19:58:00,1.6014,1.60195,1.6013,1.60195,276800000.0
2009-04-28 19:59:00,1.6019,1.60225,1.6014,1.6015,217200000.0
2009-04-28 20:00:00,1.6015,1.6015,1.6007,1.60135,250800000.0
2009-04-28 20:01:00,1.60115,1.6015,1.60085,1.60115,236200000.0
2009-04-28 20:02:00,1.60115,1.6014,1.60115,1.6013,88000000.0
2009-04-28 20:03:00,1.60135,1.60135,1.5996,1.60035,286400000.0
2009-04-28 20:04:00,1.60035,1.60125,1.60035,1.60125,108800000.0
2009-04-28 20:05:00,1.6013,1.6019,1.60125,1.60175,226000000.0
2009-04-28 20:06:00,1.60165,1.6019,1.60165,1.60185,97000000.0
2009-04-28 20:07:00,1.6018,1.602,1.6013,1.6016,124600000.0
2009-04-28 20:08:00,1.60185,1.60185,1.60135,1.6014,115400000.0
2009-04-28 20:09:00,1.60135,1.6018,1.60125,1.60165,99000000.0
2009-04-28 20:10:00,1.60165,1.60165,1.60115,1.60155,88400000.0
2009-04-28 20:11:00,1.60145,1.6018,1.60145,1.60165,135600000.0
2009-04-28 20:12:00,1.6018,1.6021,1.60115,1.6018,222400000.0
2009-04-28 20:13:00,1.6018,1.60185,1.60135,1.60165,230400000.0
2009-04-28 20:14:00,1.6018,1.6022,1.6018,1.6019,83200000.0
2009-04-28 20:15:00,1.6021,1.6023,1.60195,1.6022,100600000.0
2009-04-28 20:16:00,1.60225,1.60225,1.60165,1.60205,135200000.0
2009-04-28 20:17:00,1.6019,1.6022,1.6015,1.6022,121200000.0
2009-04-28 20:18:00,1.6021,1.60255,1.6017,1.6021,256000000.0
2009-04-28 20:19:00,1.60205,1.60225,1.60195,1.602,122600000.0
2009-04-28 20:20:00,1.60205,1.6023,1.6016,1.6016,152600000.0
2009-04-28 20:21:00,1.60165,1.6017,1.60135,1.6015,159600000.0
2009-04-28 20:22:00,1.6015,1.60185,1.60145,1.6017,144000000.0
2009-04-28 20:23:00,1.6017,1.60175,1.60075,1.60095,100800000.0
2009-04-28 20:24:00,1.6012,1.6014,1.6009,1.60105,143400000.0
2009-04-28 20:25:00,1.6011,1.6019,1.60065,1.60125,320800000.0
2009-04-28 20:26:00,1.60135,1.60165,1.6006,1.60095,316400000.0
2009-04-28 20:27:00,1.601,1.6014,1.6009,1.60125,226400000.0
2009-04-28 20:28:00,1.60125,1.6019,1.60125,1.6017,225000000.0
2009-04-28 20:29:00,1.6017,1.60185,1.60155,1.60185,165600000.0
2009-04-28 20:30:00,1.6019,1.60235,1.60155,1.6023,302800000.0
2009-04-28 20:31:00,1.6023,1.6023,1.60155,1.6017,273800000.0
2009-04-28 20:32:00,1.6017,1.60255,1.60155,1.60255,204600000.0
2009-04-28 20:33:00,1.6022,1.6029,1.60215,1.60225,275800000.0
2009-04-28 20:34:00,1.6024,1.60275,1.60195,1.60205,322200000.0
2009-04-28 20:35:00,1.602,1.6029,1.602,1.6026,159600000.0
2009-04-28 20:36:00,1.60265,1.60385,1.6026,1.6035,231400000.0
2009-04-28 20:37:00,1.60355,1.6039,1.603,1.6035,363000000.0
2009-04-28 20:38:00,1.6035,1.6035,1.6023,1.6024,247400000.0
2009-04-28 20:39:00,1.60245,1.6029,1.60245,1.60285,169000000.0
2009-04-28 20:40:00,1.6028,1.60285,1.60165,1.602,214600000.0
2009-04-28 20:41:00,1.602,1.60215,1.60165,1.6017,138400000.0
2009-04-28 20:42:00,1.60165,1.60225,1.60155,1.60205,163800000.0
2009-04-28 20:43:00,1.60195,1.6027,1.60155,1.60255,220200000.0
2009-04-28 20:44:00,1.6026,1.6031,1.60215,1.6031,272800000.0
2009-04-28 20:45:00,1.6032,1.60385,1.60305,1.60305,170200000.0
2009-04-28 20:46:00,1.6031,1.6031,1.6025,1.6026,174600000.0
2009-04-28 20:47:00,1.6025,1.60275,1.60235,1.6026,124000000.0
2009-04-28 20:48:00,1.6028,1.6032,1.6025,1.6031,150600000.0
2009-04-28 20:49:00,1.6031,1.60325,1.6027,1.60315,193200000.0
2009-04-28 20:50:00,1.60315,1.60325,1.60275,1.60315,122800000.0
2009-04-28 20:51:00,1.6029,1.6033,1.6029,1.6032,77600000.0
2009-04-28 20:52:00,1.60325,1.6036,1.60295,1.60295,88600000.0
2009-04-28 20:53:00,1.60305,1.60305,1.60265,1.60285,62400000.0
2009-04-28 20:54:00,1.60285,1.6029,1.6028,1.6029,38200000.0
2009-04-28 20:55:00,1.6029,1.6029,1.6027,1.60285,49400000.0
2009-04-28 20:56:00,1.60285,1.6031,1.6027,1.6029,130000000.0
2009-04-28 20:57:00,1.6028,1.6029,1.6021,1.60235,93600000.0
2009-04-28 20:58:00,1.6023,1.6026,1.6022,1.60245,142200000.0
2009-04-28 20:59:00,1.60235,1.6027,1.60225,1.6023,96000000.0
2009-04-28 21:00:00,1.60225,1.60235,1.60205,1.60205,111800000.0
2009-04-28 21:01:00,1.6022,1.6023,1.6021,1.60215,64600000.0
2009-04-28 21:02:00,1.60225,1.60225,1.6018,1.60195,76000000.0
2009-04-28 21:03:00,1.60205,1.60225,1.6019,1.6022,64600000.0
2009-04-28 21:04:00,1.6023,1.60325,1.6023,1.60325,143000000.0
2009-04-28 21:05:00,1.6032,1.6034,1.60265,1.60265,182400000.0
2009-04-28 21:06:00,1.60275,1.60315,1.6026,1.60315,97400000.0
2009-04-28 21:07:00,1.6031,1.60335,1.60295,1.60295,92800000.0
2009-04-28 21:08:00,1.60275,1.6033,1.60275,1.6033,74400000.0
2009-04-28 21:09:00,1.6033,1.60345,1.6029,1.603,72600000.0
2009-04-28 21:10:00,1.60305,1.60305,1.60285,1.60285,109800000.0
2009-04-28 21:11:00,1.60265,1.603,1.60235,1.60285,128000000.0
2009-04-28 21:12:00,1.60285,1.60315,1.60255,1.6027,96000000.0
2009-04-28 21:13:00,1.6027,1.6028,1.60195,1.6022,336600000.0
2009-04-28 21:14:00,1.6022,1.6027,1.6021,1.60235,226600000.0
2009-04-28 21:15:00,1.60245,1.6028,1.60225,1.60235,181400000.0
2009-04-28 21:16:00,1.6024,1.6027,1.6023,1.60235,55000000.0
2009-04-28 21:17:00,1.6025,1.6029,1.6023,1.6028,52200000.0
2009-04-28 21:18:00,1.60285,1.6029,1.6028,1.6028,26000000.0
2009-04-28 21:19:00,1.60295,1.60295,1.60265,1.60265,48400000.0
2009-04-28 21:20:00,1.6027,1.60315,1.6027,1.603,137000000.0
2009-04-28 21:21:00,1.60295,1.6031,1.60175,1.6019,131800000.0
2009-04-28 21:22:00,1.6019,1.60275,1.6019,1.60245,181000000.0
2009-04-28 21:23:00,1.6025,1.6033,1.6025,1.60315,146000000.0
2009-04-28 21:24:00,1.60315,1.6037,1.60315,1.60325,162800000.0
2009-04-28 21:25:00,1.60345,1.60395,1.6031,1.60395,143800000.0
2009-04-28 21:26:00,1.6039,1.6046,1.6032,1.60325,163800000.0
2009-04-28 21:27:00,1.6034,1.6038,1.6031,1.6033,263200000.0
2009-04-28 21:28:00,1.6033,1.6037,1.6029,1.60325,161200000.0
2009-04-28 21:29:00,1.6033,1.60395,1.60285,1.6037,201200000.0
2009-04-28 21:30:00,1.6038,1.6043,1.6032,1.6037,207000000.0
2009-04-28 21:31:00,1.60365,1.6046,1.6032,1.6042,231600000.0
2009-04-28 21:32:00,1.60425,1.6044,1.60355,1.60395,171200000.0
2009-04-28 21:33:00,1.6041,1.6045,1.60385,1.604,198000000.0
2009-04-28 21:34:00,1.60405,1.60435,1.6038,1.604,183400000.0
2009-04-28 21:35:00,1.604,1.60435,1.6037,1.60375,141200000.0
2009-04-28 21:36:00,1.60375,1.604,1.60345,1.6039,130200000.0
2009-04-28 21:37:00,1.604,1.60435,1.60385,1.604,131200000.0
2009-04-28 21:38:00,1.60415,1.6044,1.604,1.60425,127400000.0
2009-04-28 21:39:00,1.60415,1.6045,1.6039,1.6042,97600000.0
2009-04-28 21:40:00,1.60425,1.6045,1.60415,1.6042,90400000.0
2009-04-28 21:41:00,1.6042,1.60485,1.604,1.6043,100600000.0
2009-04-28 21:42:00,1.6043,1.60455,1.60415,1.60415,101200000.0
2009-04-28 21:43:00,1.6042,1.60465,1.60385,1.60465,109800000.0
2009-04-28 21:44:00,1.6048,1.6048,1.6037,1.60375,192200000.0
2009-04-28 21:45:00,1.60395,1.6041,1.6038,1.60405,164200000.0
2009-04-28 21:46:00,1.60395,1.6047,1.6039,1.60415,222800000.0
2009-04-28 21:47:00,1.60425,1.60425,1.60385,1.60425,120000000.0
2009-04-28 21:48:00,1.60415,1.60445,1.6039,1.6041,165800000.0
2009-04-28 21:49:00,1.60415,1.6044,1.60415,1.60425,87400000.0
2009-04-28 21:50:00,1.6043,1.60465,1.6043,1.6046,84800000.0
2009-04-28 21:51:00,1.60465,1.6049,1.6046,1.60485,145800000.0
2009-04-28 21:52:00,1.6045,1.6048,1.6041,1.60445,191200000.0
2009-04-28 21:53:00,1.60465,1.6047,1.6043,1.6044,44200000.0
2009-04-28 21:54:00,1.6043,1.60475,1.60425,1.6047,84800000.0
2009-04-28 21:55:00,1.60465,1.60475,1.60465,1.6047,20000000.0
2009-04-28 21:56:00,1.6046,1.60505,1.6046,1.60485,179400000.0
2009-04-28 21:57:00,1.6048,1.605,1.6048,1.6049,19400000.0
2009-04-28 21:58:00,1.6048,1.60505,1.6045,1.6046,119400000.0
2009-04-28 21:59:00,1.6046,1.6047,1.60355,1.6037,146200000.0
2009-04-28 22:00:00,1.60365,1.60375,1.60365,1.6037,100000000.0
2009-04-28 22:01:00,1.60365,1.6042,1.60365,1.6038,134000000.0
2009-04-28 22:02:00,1.60375,1.60375,1.60365,1.60375,45000000.0
2009-04-28 22:03:00,1.60465,1.6049,1.6046,1.60475,97000000.0
2009-04-28 22:04:00,1.6047,1.60485,1.6046,1.60485,35200000.0
2009-04-28 22:05:00,1.6047,1.60475,1.60465,1.6047,49800000.0
2009-04-28 22:06:00,1.6047,1.6047,1.6043,1.6044,199800000.0
2009-04-28 22:07:00,1.6044,1.60445,1.6043,1.6044,40400000.0
2009-04-28 22:08:00,1.60435,1.60445,1.6042,1.6043,31400000.0
2009-04-28 22:09:00,1.6042,1.6043,1.6041,1.6043,71400000.0
2009-04-28 22:10:00,1.6043,1.6044,1.6043,1.6044,12600000.0
2009-04-28 22:11:00,1.60445,1.60445,1.6025,1.60335,58600000.0
2009-04-28 22:12:00,1.60335,1.60335,1.6025,1.6025,116800000.0
2009-04-28 22:13:00,1.6025,1.6031,1.60205,1.6023,274400000.0
2009-04-28 22:14:00,1.6025,1.60265,1.6025,1.60265,39600000.0
2009-04-28 22:15:00,1.6027,1.6036,1.6024,1.6032,193800000.0
2009-04-28 22:16:00,1.60335,1.6035,1.60325,1.6034,28600000.0
2009-04-28 22:17:00,1.60355,1.6036,1.60245,1.6029,95600000.0
2009-04-28 22:18:00,1.6028,1.60295,1.6027,1.60275,58200000.0
2009-04-28 22:19:00,1.60275,1.60335,1.60265,1.60335,53800000.0
2009-04-28 22:20:00,1.6033,1.60345,1.6028,1.6029,175000000.0
2009-04-28 22:21:00,1.6028,1.60325,1.60255,1.60255,134800000.0
2009-04-28 22:22:00,1.60255,1.60285,1.6024,1.6025,167200000.0
2009-04-28 22:23:00,1.6025,1.60275,1.6025,1.60265,31400000.0
2009-04-28 22:24:00,1.60255,1.60255,1.6025,1.60255,31600000.0
2009-04-28 22:25:00,1.60255,1.60265,1.6025,1.60255,92400000.0
2009-04-28 22:26:00,1.60255,1.6029,1.60255,1.60285,74600000.0
2009-04-28 22:27:00,1.60285,1.6031,1.6027,1.6029,107600000.0
2009-04-28 22:28:00,1.60295,1.60295,1.6026,1.60285,82000000.0
2009-04-28 22:29:00,1.60315,1.6032,1.60295,1.6031,93800000.0
2009-04-28 22:30:00,1.60305,1.60365,1.60305,1.60355,110000000.0
2009-04-28 22:31:00,1.60355,1.6036,1.6034,1.60345,94400000.0
2009-04-28 22:32:00,1.60345,1.6036,1.6033,1.6033,110000000.0
2009-04-28 22:33:00,1.60325,1.60325,1.60255,1.60255,49000000.0
2009-04-28 22:34:00,1.60255,1.6028,1.6025,1.6026,91000000.0
2009-04-28 22:35:00,1.60255,1.6032,1.60255,1.60305,108800000.0
2009-04-28 22:36:00,1.60305,1.60305,1.6027,1.6028,68200000.0
2009-04-28 22:37:00,1.60265,1.6029,1.6026,1.60285,86400000.0
2009-04-28 22:38:00,1.6028,1.60305,1.60265,1.60305,59800000.0
2009-04-28 22:39:00,1.60305,1.60305,1.6026,1.603,105600000.0
2009-04-28 22:40:00,1.603,1.60335,1.60255,1.60335,94200000.0
2009-04-28 22:41:00,1.6034,1.60375,1.6034,1.60375,47600000.0
2009-04-28 22:42:00,1.6037,1.60375,1.60355,1.60355,20400000.0
2009-04-28 22:43:00,1.6036,1.60375,1.60285,1.60295,136600000.0
2009-04-28 22:44:00,1.6031,1.6032,1.60245,1.60275,115000000.0
2009-04-28 22:45:00,1.603,1.6031,1.60255,1.60255,69800000.0
2009-04-28 22:46:00,1.6026,1.6026,1.6025,1.6025,41800000.0
2009-04-28 22:47:00,1.60255,1.60255,1.60255,1.60255,37200000.0
2009-04-28 22:48:00,1.60255,1.60255,1.60255,1.60255,25200000.0
2009-04-28 22:49:00,1.60255,1.60255,1.60255,1.60255,19200000.0
2009-04-28 22:50:00,1.60255,1.60255,1.6014,1.6021,118700000.0
2009-04-28 22:51:00,1.60205,1.6023,1.60205,1.60225,40800000.0
2009-04-28 22:52:00,1.60225,1.6024,1.60225,1.6024,19400000.0
2009-04-28 22:53:00,1.6023,1.6027,1.60215,1.60225,74000000.0
2009-04-28 22:54:00,1.60235,1.6025,1.60225,1.6025,60000000.0
2009-04-28 22:55:00,1.60235,1.60235,1.602,1.602,26800000.0
2009-04-28 22:56:00,1.60215,1.60235,1.60205,1.60225,58200000.0
2009-04-28 22:57:00,1.60225,1.60225,1.6022,1.6022,7000000.0
2009-04-28 22:58:00,1.6022,1.6023,1.60215,1.6023,25200000.0
2009-04-28 22:59:00,1.60225,1.60325,1.60225,1.60325,72600000.0
2009-04-28 23:00:00,1.60285,1.60285,1.60223,1.60223,10400000.0
2009-04-28 23:01:00,1.60215,1.6022,1.60205,1.6022,10400000.0
2009-04-28 23:02:00,1.6022,1.60228,1.602,1.60215,16400000.0
2009-04-28 23:03:00,1.6021,1.60215,1.602,1.602,16400000.0
2009-04-28 23:04:00,1.60206,1.6022,1.602,1.60207,16400000.0
2009-04-28 23:05:00,1.60075,1.60255,1.60075,1.60245,16400000.0
2009-04-28 23:06:00,1.6025,1.6028,1.60245,1.6026,12600000.0
2009-04-28 23:07:00,1.60255,1.60265,1.60245,1.60265,26800000.0
2009-04-28 23:08:00,1.60255,1.60255,1.60235,1.60235,32000000.0
2009-04-28 23:09:00,1.60235,1.60255,1.6023,1.6025,35200000.0
2009-04-28 23:10:00,1.60255,1.6027,1.6022,1.6027,33800000.0
2009-04-28 23:11:00,1.6029,1.6029,1.6022,1.60285,16800000.0
2009-04-28 23:12:00,1.6029,1.60465,1.60285,1.60465,43800000.0
2009-04-28 23:13:00,1.60475,1.60475,1.6034,1.6034,15400000.0
2009-04-28 23:14:00,1.60345,1.60355,1.60345,1.60355,5800000.0
2009-04-28 23:15:00,1.6033,1.6039,1.6033,1.60365,15200000.0
2009-04-28 23:16:00,1.60375,1.60375,1.60315,1.60355,21000000.0
2009-04-28 23:17:00,1.6035,1.6037,1.6035,1.6036,11000000.0
2009-04-28 23:18:00,1.6037,1.6037,1.6037,1.6037,2200000.0
2009-04-28 23:19:00,1.6033,1.60395,1.6033,1.60345,22800000.0
2009-04-28 23:20:00,1.60355,1.60365,1.6034,1.60355,11000000.0
2009-04-28 23:21:00,1.6034,1.6035,1.6034,1.6034,11000000.0
2009-04-28 23:22:00,1.6034,1.6035,1.6034,1.6034,6600000.0
2009-04-28 23:23:00,1.60312,1.60326,1.6031,1.6031,7000000.0
2009-04-28 23:24:00,1.60335,1.6036,1.60335,1.6036,7000000.0
2009-04-28 23:25:00,1.60365,1.60365,1.6028,1.60345,37200000.0
2009-04-28 23:26:00,1.60425,1.60425,1.6029,1.6036,94800000.0
2009-04-28 23:27:00,1.60385,1.60395,1.6035,1.6035,15200000.0
2009-04-28 23:28:00,1.6036,1.6036,1.6036,1.6036,14400000.0
2009-04-28 23:29:00,1.6036,1.60405,1.60345,1.604,30200000.0
2009-04-28 23:30:00,1.60395,1.6041,1.6034,1.6039,36200000.0
2009-04-28 23:31:00,1.60385,1.60385,1.60385,1.60385,1200000.0
2009-04-28 23:32:00,1.6038,1.60395,1.60275,1.6029,27400000.0
2009-04-28 23:33:00,1.6031,1.6032,1.603,1.603,75600000.0
2009-04-28 23:34:00,1.6029,1.603,1.6024,1.60275,76200000.0
2009-04-28 23:35:00,1.60275,1.60275,1.60255,1.6026,44800000.0
2009-04-28 23:36:00,1.6024,1.6028,1.6024,1.6025,95200000.0
2009-04-28 23:37:00,1.6025,1.6026,1.60245,1.6026,42800000.0
2009-04-28 23:38:00,1.6026,1.6026,1.6026,1.6026,3600000.0
2009-04-28 23:39:00,1.6026,1.60285,1.6026,1.60285,26600000.0
2009-04-28 23:40:00,1.6035,1.60475,1.6035,1.60365,141000000.0
2009-04-28 23:41:00,1.60385,1.60405,1.60315,1.60335,94200000.0
2009-04-28 23:42:00,1.60315,1.6034,1.60315,1.6034,28600000.0
2009-04-28 23:43:00,1.6035,1.6035,1.60335,1.60335,6600000.0
2009-04-28 23:44:00,1.60335,1.6034,1.6033,1.6034,22000000.0
2009-04-28 23:45:00,1.60335,1.6034,1.60335,1.6034,16400000.0
2009-04-28 23:46:00,1.60335,1.60335,1.60335,1.60335,6600000.0
2009-04-28 23:47:00,1.6032,1.60325,1.6031,1.60325,26000000.0
2009-04-28 23:48:00,1.6033,1.6033,1.60305,1.60305,6600000.0
2009-04-28 23:49:00,1.60295,1.60295,1.6029,1.60295,15400000.0
2009-04-28 23:50:00,1.6028,1.6031,1.6028,1.6031,34000000.0
2009-04-28 23:51:00,1.6031,1.6031,1.60305,1.60305,4400000.0
2009-04-28 23:52:00,1.60315,1.60335,1.60315,1.6033,24200000.0
2009-04-28 23:53:00,1.60315,1.60315,1.6028,1.60305,21200000.0
2009-04-28 23:54:00,1.6031,1.6031,1.6028,1.603,19800000.0
2009-04-28 23:55:00,1.60305,1.60305,1.603,1.603,19800000.0
2009-04-28 23:56:00,1.6029,1.603,1.6029,1.6029,6600000.0
2009-04-28 23:57:00,1.60285,1.60295,1.60275,1.6028,35800000.0
2009-04-28 23:58:00,1.60275,1.60275,1.60255,1.60255,11000000.0
2009-04-28 23:59:00,1.6028,1.6029,1.6027,1.6027,73600000.0
2009-04-29 00:00:00,1.60275,1.6028,1.60255,1.6027,35200000.0
2009-04-29 00:01:00,1.6026,1.60285,1.6024,1.60255,31000000.0
2009-04-29 00:02:00,1.6025,1.60295,1.6024,1.6026,72200000.0
2009-04-29 00:03:00,1.60265,1.6027,1.6026,1.60265,30600000.0
2009-04-29 00:04:00,1.60265,1.60265,1.60265,1.60265,7800000.0
2009-04-29 00:05:00,1.60255,1.60255,1.60235,1.60235,27800000.0
2009-04-29 00:06:00,1.6023,1.60245,1.60225,1.60235,54400000.0
2009-04-29 00:07:00,1.6024,1.6024,1.60215,1.6023,34800000.0
2009-04-29 00:08:00,1.60235,1.6027,1.60235,1.6027,24800000.0
2009-04-29 00:09:00,1.6027,1.60285,1.6027,1.6028,19000000.0
2009-04-29 00:10:00,1.6028,1.6029,1.6027,1.6028,60000000.0
2009-04-29 00:11:00,1.60285,1.60285,1.60285,1.60285,2600000.0
2009-04-29 00:12:00,1.60295,1.60295,1.60295,1.60295,2200000.0
2009-04-29 00:13:00,1.6029,1.60295,1.6029,1.60295,4800000.0
2009-04-29 00:14:00,1.6029,1.6029,1.6029,1.6029,2600000.0
2009-04-29 00:15:00,1.60295,1.603,1.60295,1.60295,13400000.0
2009-04-29 00:16:00,1.60295,1.603,1.60295,1.603,9400000.0
2009-04-29 00:17:00,1.60315,1.6033,1.60315,1.6033,9200000.0
2009-04-29 00:18:00,1.60335,1.60365,1.60325,1.60365,112200000.0
2009-04-29 00:19:00,1.60365,1.60395,1.6036,1.60365,111000000.0
2009-04-29 00:20:00,1.6036,1.6036,1.60345,1.60345,7000000.0
2009-04-29 00:21:00,1.6034,1.6034,1.6027,1.60305,39400000.0
2009-04-29 00:22:00,1.60278,1.60293,1.60278,1.60278,66200000.0
2009-04-29 00:23:00,1.60279,1.6028,1.60279,1.6028,66200000.0
2009-04-29 00:24:00,1.6029,1.603,1.6029,1.603,66200000.0
2009-04-29 00:25:00,1.603,1.603,1.603,1.603,3200000.0
2009-04-29 00:26:00,1.603,1.603,1.603,1.603,3200000.0
2009-04-29 00:27:00,1.603,1.603,1.603,1.603,9600000.0
2009-04-29 00:28:00,1.60275,1.60275,1.60275,1.60275,2600000.0
2009-04-29 00:29:00,1.60295,1.60295,1.60295,1.60295,3200000.0
2009-04-29 00:30:00,1.603,1.603,1.603,1.603,16000000.0
2009-04-29 00:31:00,1.603,1.603,1.603,1.603,12800000.0
2009-04-29 00:32:00,1.603,1.603,1.603,1.603,25600000.0
2009-04-29 00:33:00,1.60229,1.6025,1.60227,1.60246,24400000.0
2009-04-29 00:34:00,1.60275,1.603,1.60275,1.603,24400000.0
2009-04-29 00:35:00,1.60233,1.60239,1.60224,1.60234,8400000.0
2009-04-29 00:36:00,1.60241,1.60241,1.60225,1.6023,8400000.0
2009-04-29 00:37:00,1.60255,1.60285,1.6024,1.60285,8400000.0
2009-04-29 00:38:00,1.60221,1.60221,1.60162,1.60162,22400000.0
2009-04-29 00:39:00,1.603,1.603,1.603,1.603,22400000.0
2009-04-29 00:40:00,1.6017,1.6028,1.6017,1.60275,52400000.0
2009-04-29 00:41:00,1.60275,1.6028,1.6027,1.6027,14800000.0
2009-04-29 00:42:00,1.6027,1.6028,1.6027,1.6028,10000000.0
2009-04-29 00:43:00,1.6027,1.6028,1.6027,1.6028,30800000.0
2009-04-29 00:44:00,1.60211,1.60211,1.60198,1.60205,25600000.0
2009-04-29 00:45:00,1.6028,1.6028,1.6028,1.6028,25600000.0
2009-04-29 00:46:00,1.6028,1.6028,1.6019,1.6028,99900000.0
2009-04-29 00:47:00,1.6028,1.6028,1.6028,1.6028,32000000.0
2009-04-29 00:48:00,1.6028,1.6028,1.6028,1.6028,67200000.0
2009-04-29 00:49:00,1.6028,1.6028,1.6028,1.6028,16000000.0
2009-04-29 00:50:00,1.6028,1.6028,1.6028,1.6028,19200000.0
2009-04-29 00:51:00,1.6028,1.6028,1.6028,1.6028,54400000.0
2009-04-29 00:52:00,1.6028,1.6028,1.6028,1.6028,64000000.0
2009-04-29 00:53:00,1.6028,1.6028,1.6028,1.6028,44800000.0
2009-04-29 00:54:00,1.6028,1.6028,1.60185,1.6028,55700000.0
2009-04-29 00:55:00,1.6027,1.6028,1.6027,1.6027,115000000.0
2009-04-29 00:56:00,1.6027,1.6027,1.6027,1.6027,5800000.0
2009-04-29 00:57:00,1.6027,1.6027,1.6027,1.6027,2600000.0
2009-04-29 00:58:00,1.6023,1.6028,1.6023,1.6028,93800000.0
2009-04-29 00:59:00,1.6028,1.6028,1.6028,1.6028,128000000.0
2009-04-29 01:00:00,1.6028,1.6028,1.6028,1.6028,92800000.0
2009-04-29 01:01:00,1.6028,1.6028,1.6028,1.6028,64000000.0
2009-04-29 01:02:00,1.6028,1.6028,1.6028,1.6028,12800000.0
2009-04-29 01:03:00,1.602,1.6028,1.602,1.6028,58600000.0
2009-04-29 01:04:00,1.6028,1.6028,1.6028,1.6028,38400000.0
2009-04-29 01:05:00,1.6028,1.6028,1.6028,1.6028,89600000.0
2009-04-29 01:06:00,1.6028,1.6028,1.6028,1.6028,76800000.0
2009-04-29 01:07:00,1.6028,1.6028,1.6028,1.6028,6400000.0
2009-04-29 01:08:00,1.6028,1.6028,1.6028,1.6028,19200000.0
2009-04-29 01:09:00,1.6028,1.6028,1.6028,1.6028,19200000.0
2009-04-29 01:10:00,1.6028,1.6028,1.6027,1.6028,45000000.0
2009-04-29 01:11:00,1.60195,1.6031,1.60125,1.60305,196700000.0
2009-04-29 01:12:00,1.6031,1.60315,1.6031,1.6031,20800000.0
2009-04-29 01:13:00,1.60295,1.60325,1.6029,1.60325,18200000.0
2009-04-29 01:14:00,1.60325,1.60325,1.60255,1.6029,55200000.0
2009-04-29 01:15:00,1.60325,1.60325,1.6032,1.6032,10400000.0
2009-04-29 01:16:00,1.60325,1.60325,1.6032,1.60325,15600000.0
2009-04-29 01:17:00,1.6033,1.6033,1.60325,1.60325,5200000.0
2009-04-29 01:18:00,1.60285,1.60285,1.60285,1.60285,31200000.0
2009-04-29 01:19:00,1.60293,1.60293,1.60293,1.60293,31200000.0
2009-04-29 01:20:00,1.60325,1.6034,1.6032,1.60335,31200000.0
2009-04-29 01:21:00,1.60335,1.60335,1.6033,1.6033,7800000.0
2009-04-29 01:22:00,1.60325,1.60325,1.60295,1.60295,28600000.0
2009-04-29 01:23:00,1.603,1.603,1.603,1.603,2600000.0
2009-04-29 01:24:00,1.603,1.603,1.60295,1.60295,7800000.0
2009-04-29 01:25:00,1.60305,1.60305,1.60295,1.603,23400000.0
2009-04-29 01:26:00,1.603,1.603,1.603,1.603,2600000.0
2009-04-29 01:29:00,1.603,1.603,1.603,1.603,2600000.0
2009-04-29 01:30:00,1.60305,1.6032,1.60305,1.6031,19800000.0
2009-04-29 01:31:00,1.60315,1.60385,1.6029,1.60315,157800000.0
2009-04-29 01:32:00,1.60315,1.60325,1.60315,1.60325,17800000.0
2009-04-29 01:33:00,1.6034,1.60355,1.60295,1.6032,75200000.0
2009-04-29 01:34:00,1.60315,1.60315,1.6029,1.60305,45200000.0
2009-04-29 01:35:00,1.603,1.60305,1.603,1.603,20800000.0
2009-04-29 01:36:00,1.60295,1.603,1.60295,1.603,27600000.0
2009-04-29 01:38:00,1.603,1.603,1.603,1.603,1600000.0
2009-04-29 01:39:00,1.603,1.603,1.60295,1.603,25200000.0
2009-04-29 01:40:00,1.60295,1.60295,1.6027,1.60285,55800000.0
2009-04-29 01:42:00,1.60285,1.603,1.60285,1.60295,60000000.0
2009-04-29 01:44:00,1.60305,1.60305,1.60305,1.60305,1600000.0
2009-04-29 01:45:00,1.60295,1.60305,1.60295,1.60295,23400000.0
2009-04-29 01:46:00,1.60295,1.60295,1.60285,1.6029,13800000.0
2009-04-29 01:47:00,1.6029,1.60295,1.60285,1.60285,13800000.0
2009-04-29 01:48:00,1.60285,1.60295,1.60285,1.60295,25000000.0
2009-04-29 01:49:00,1.60295,1.60295,1.60285,1.60285,48000000.0
2009-04-29 01:50:00,1.60285,1.60285,1.6028,1.6028,7600000.0
2009-04-29 01:51:00,1.60275,1.60275,1.60275,1.60275,1600000.0
2009-04-29 01:52:00,1.6028,1.60285,1.6028,1.60285,14600000.0
2009-04-29 01:53:00,1.6024,1.6028,1.6022,1.6028,38000000.0
2009-04-29 01:54:00,1.60285,1.6029,1.60285,1.6029,8200000.0
2009-04-29 01:55:00,1.6029,1.60295,1.60275,1.6029,30800000.0
2009-04-29 01:56:00,1.60295,1.603,1.6027,1.60275,63000000.0
2009-04-29 01:59:00,1.60275,1.60275,1.6024,1.6026,64600000.0
2009-04-29 02:00:00,1.6026,1.60295,1.6024,1.60275,151800000.0
2009-04-29 02:01:00,1.60275,1.6028,1.60215,1.6023,124800000.0
2009-04-29 02:02:00,1.60235,1.60245,1.60225,1.60225,64200000.0
2009-04-29 02:03:00,1.6023,1.60315,1.6019,1.60275,144200000.0
2009-04-29 02:04:00,1.6024,1.6025,1.6017,1.6019,106200000.0
2009-04-29 02:05:00,1.6019,1.60195,1.60165,1.60165,188200000.0
2009-04-29 02:06:00,1.60165,1.6023,1.6012,1.6023,646600000.0
2009-04-29 02:07:00,1.6023,1.6023,1.60175,1.60195,329000000.0
2009-04-29 02:08:00,1.602,1.602,1.60185,1.60195,240000000.0
2009-04-29 02:09:00,1.60195,1.60225,1.6016,1.6022,770800000.0
2009-04-29 02:10:00,1.6022,1.6022,1.6017,1.60185,435200000.0
2009-04-29 02:11:00,1.60185,1.60235,1.6018,1.6022,350400000.0
2009-04-29 02:12:00,1.60225,1.6023,1.60205,1.6023,38000000.0
2009-04-29 02:13:00,1.60245,1.60265,1.60175,1.60185,201800000.0
2009-04-29 02:14:00,1.60185,1.602,1.60145,1.6017,242000000.0
2009-04-29 02:15:00,1.6017,1.60205,1.60165,1.6018,363400000.0
2009-04-29 02:16:00,1.60175,1.60205,1.6004,1.60205,564800001.0
2009-04-29 02:17:00,1.60205,1.6031,1.60205,1.60295,147800000.0
2009-04-29 02:18:00,1.603,1.60305,1.60255,1.60305,156600000.0
2009-04-29 02:19:00,1.60305,1.6031,1.60245,1.60265,195400000.0
2009-04-29 02:20:00,1.60255,1.6032,1.60245,1.60305,137600000.0
2009-04-29 02:21:00,1.60305,1.60345,1.60305,1.6032,181000000.0
2009-04-29 02:22:00,1.60325,1.60335,1.6029,1.60325,221800000.0
2009-04-29 02:23:00,1.60325,1.60385,1.6032,1.6035,158000000.0
2009-04-29 02:24:00,1.60365,1.60395,1.603,1.60335,321800000.0
2009-04-29 02:25:00,1.6034,1.60375,1.60305,1.6035,279000000.0
2009-04-29 02:26:00,1.60355,1.6036,1.603,1.6033,149400000.0
2009-04-29 02:27:00,1.6033,1.6036,1.6033,1.6034,150200000.0
2009-04-29 02:28:00,1.6035,1.6035,1.60275,1.60275,180600000.0
2009-04-29 02:29:00,1.6029,1.60325,1.60245,1.6031,216600000.0
2009-04-29 02:30:00,1.60305,1.6035,1.6029,1.6033,141800000.0
2009-04-29 02:31:00,1.60325,1.60365,1.6021,1.60245,195600000.0
2009-04-29 02:32:00,1.6026,1.6032,1.6024,1.6031,174600000.0
2009-04-29 02:33:00,1.60315,1.60315,1.60275,1.60285,81200000.0
2009-04-29 02:34:00,1.6028,1.6029,1.60205,1.6021,224200000.0
2009-04-29 02:35:00,1.60205,1.6021,1.60175,1.6021,102200000.0
2009-04-29 02:36:00,1.6021,1.60225,1.60205,1.60215,63200000.0
2009-04-29 02:37:00,1.60215,1.6023,1.60205,1.6023,105600000.0
2009-04-29 02:38:00,1.60225,1.6023,1.60205,1.60215,83600000.0
2009-04-29 02:39:00,1.6022,1.6029,1.6022,1.60255,118800000.0
2009-04-29 02:40:00,1.6026,1.6026,1.6021,1.6023,82800000.0
2009-04-29 02:41:00,1.6024,1.6024,1.6016,1.6017,134800000.0
2009-04-29 02:42:00,1.6017,1.60205,1.6016,1.6017,167400000.0
2009-04-29 02:43:00,1.6017,1.6017,1.601,1.6016,170000000.0
2009-04-29 02:44:00,1.60155,1.6018,1.601,1.6012,200600000.0
2009-04-29 02:45:00,1.60135,1.60145,1.60075,1.6008,205800000.0
2009-04-29 02:46:00,1.6008,1.60085,1.6001,1.6006,341800000.0
2009-04-29 02:47:00,1.60055,1.60055,1.59975,1.6004,224200000.0
2009-04-29 02:48:00,1.60045,1.60055,1.60045,1.60045,56800000.0
2009-04-29 02:49:00,1.60045,1.60055,1.59995,1.6005,248200000.0
2009-04-29 02:50:00,1.6005,1.6007,1.6005,1.60065,119200000.0
2009-04-29 02:51:00,1.6006,1.60115,1.60055,1.60105,113200000.0
2009-04-29 02:52:00,1.6011,1.6011,1.601,1.60105,46600000.0
2009-04-29 02:53:00,1.6011,1.6011,1.60075,1.60085,102600000.0
2009-04-29 02:54:00,1.6008,1.6013,1.60055,1.601,179800000.0
2009-04-29 02:55:00,1.60105,1.60145,1.60055,1.60135,224000000.0
2009-04-29 02:56:00,1.6015,1.6016,1.60095,1.6013,242000000.0
2009-04-29 02:57:00,1.60125,1.60135,1.60075,1.60085,120600000.0
2009-04-29 02:58:00,1.60085,1.6014,1.60055,1.6012,154800000.0
2009-04-29 02:59:00,1.6012,1.60145,1.60055,1.6011,164400000.0
2009-04-29 03:00:00,1.60125,1.60135,1.60075,1.60075,151200000.0
2009-04-29 03:01:00,1.60075,1.60155,1.60075,1.60145,123000000.0
2009-04-29 03:02:00,1.60145,1.60145,1.60095,1.601,225400000.0
2009-04-29 03:03:00,1.60105,1.6017,1.60095,1.6017,188600000.0
2009-04-29 03:04:00,1.6017,1.6017,1.60135,1.60145,71800000.0
2009-04-29 03:05:00,1.60145,1.60155,1.60145,1.60145,33400000.0
2009-04-29 03:06:00,1.6014,1.6014,1.60095,1.60095,73400000.0
2009-04-29 03:07:00,1.601,1.601,1.60065,1.60065,94800000.0
2009-04-29 03:08:00,1.6006,1.60085,1.6005,1.60075,100800000.0
2009-04-29 03:09:00,1.6008,1.6008,1.60075,1.6008,72400000.0
2009-04-29 03:10:00,1.6008,1.60085,1.60055,1.60085,113800000.0
2009-04-29 03:11:00,1.60095,1.60105,1.60085,1.601,56200000.0
2009-04-29 03:12:00,1.601,1.60105,1.6009,1.60095,61200000.0
2009-04-29 03:13:00,1.60095,1.601,1.6009,1.6009,25600000.0
2009-04-29 03:14:00,1.601,1.6013,1.6009,1.60125,53800000.0
2009-04-29 03:15:00,1.6013,1.6018,1.60115,1.60175,153800000.0
2009-04-29 03:16:00,1.6017,1.6021,1.60155,1.6018,314200000.0
2009-04-29 03:17:00,1.60185,1.6024,1.60185,1.60205,211600000.0
2009-04-29 03:18:00,1.6021,1.6021,1.60105,1.60105,191600000.0
2009-04-29 03:19:00,1.6012,1.60185,1.6012,1.6014,107400000.0
2009-04-29 03:20:00,1.6014,1.6016,1.60125,1.60155,102200000.0
2009-04-29 03:21:00,1.6015,1.60185,1.6012,1.6018,77800000.0
2009-04-29 03:22:00,1.6018,1.6019,1.60135,1.6015,153000000.0
2009-04-29 03:23:00,1.6015,1.60175,1.60065,1.6008,188600000.0
2009-04-29 03:24:00,1.6008,1.60155,1.6008,1.6015,411600000.0
2009-04-29 03:25:00,1.60145,1.60145,1.60105,1.6011,99000000.0
2009-04-29 03:26:00,1.6011,1.6011,1.6006,1.60075,90400000.0
2009-04-29 03:27:00,1.60075,1.60075,1.60005,1.6003,172800000.0
2009-04-29 03:28:00,1.6004,1.60085,1.6004,1.6008,145000000.0
2009-04-29 03:29:00,1.60075,1.60075,1.6005,1.60055,109200000.0
2009-04-29 03:30:00,1.60055,1.60065,1.6005,1.6005,54600000.0
2009-04-29 03:31:00,1.60055,1.601,1.6005,1.601,114800000.0
2009-04-29 03:32:00,1.60095,1.60125,1.60075,1.60125,87800000.0
2009-04-29 03:33:00,1.60115,1.6014,1.601,1.6014,83400000.0
2009-04-29 03:34:00,1.60145,1.60145,1.60015,1.6003,130400000.0
2009-04-29 03:35:00,1.6003,1.6004,1.6002,1.60025,62600000.0
2009-04-29 03:36:00,1.60035,1.6004,1.6001,1.6001,68800000.0
2009-04-29 03:37:00,1.60005,1.6002,1.5998,1.60005,141000000.0
2009-04-29 03:38:00,1.60005,1.60025,1.60005,1.60025,117400000.0
2009-04-29 03:39:00,1.6002,1.60045,1.6002,1.6003,31800000.0
2009-04-29 03:40:00,1.60035,1.60035,1.60025,1.60035,55200000.0
2009-04-29 03:41:00,1.6003,1.60045,1.60015,1.60045,47600000.0
2009-04-29 03:42:00,1.6004,1.60055,1.6004,1.60045,60000000.0
2009-04-29 03:43:00,1.60045,1.60055,1.60005,1.6002,83600000.0
2009-04-29 03:44:00,1.6002,1.60035,1.6002,1.6002,63400000.0
2009-04-29 03:45:00,1.60015,1.6003,1.6,1.6001,62800000.0
2009-04-29 03:46:00,1.6,1.6,1.5996,1.59975,72400000.0
2009-04-29 03:47:00,1.59985,1.6,1.5997,1.6,64200000.0
2009-04-29 03:48:00,1.6001,1.60015,1.5998,1.5998,82600000.0
2009-04-29 03:49:00,1.59985,1.60005,1.59965,1.59975,92400000.0
2009-04-29 03:50:00,1.5998,1.59995,1.59965,1.59985,73200000.0
2009-04-29 03:51:00,1.5999,1.6003,1.59985,1.6003,71800000.0
2009-04-29 03:52:00,1.6003,1.6005,1.60015,1.60045,107800000.0
2009-04-29 03:53:00,1.60045,1.60065,1.60045,1.60055,33600000.0
2009-04-29 03:54:00,1.6005,1.6005,1.6005,1.6005,8400000.0
2009-04-29 03:55:00,1.6006,1.6014,1.6006,1.6011,136000000.0
2009-04-29 03:56:00,1.6011,1.6013,1.6011,1.6013,46000000.0
2009-04-29 03:57:00,1.6013,1.60145,1.6013,1.60135,52800000.0
2009-04-29 03:58:00,1.6013,1.6014,1.60055,1.601,136200000.0
2009-04-29 03:59:00,1.60085,1.60085,1.60025,1.60075,56600000.0
2009-04-29 04:00:00,1.6006,1.60065,1.6006,1.60065,29200000.0
2009-04-29 04:01:00,1.6007,1.6012,1.6007,1.6012,45400000.0
2009-04-29 04:02:00,1.6012,1.6012,1.6007,1.60075,139400000.0
2009-04-29 04:03:00,1.60075,1.6008,1.60055,1.6008,98800000.0
2009-04-29 04:04:00,1.6008,1.6008,1.6006,1.60065,87000000.0
2009-04-29 04:05:00,1.60065,1.60065,1.60055,1.6006,64600000.0
2009-04-29 04:06:00,1.60055,1.6007,1.6005,1.6005,105200000.0
2009-04-29 04:07:00,1.6005,1.6007,1.6003,1.6007,144400000.0
2009-04-29 04:08:00,1.6007,1.6008,1.60055,1.60065,126000000.0
2009-04-29 04:09:00,1.60065,1.60065,1.60065,1.60065,1600000.0
2009-04-29 04:10:00,1.6006,1.60095,1.60055,1.60095,135600000.0
2009-04-29 04:11:00,1.60095,1.60155,1.60085,1.6012,63400000.0
2009-04-29 04:12:00,1.60125,1.6013,1.60105,1.60105,44800000.0
2009-04-29 04:13:00,1.60105,1.60105,1.6002,1.60025,55000000.0
2009-04-29 04:14:00,1.6004,1.60045,1.5999,1.5999,105600000.0
2009-04-29 04:15:00,1.59975,1.60045,1.59965,1.6003,160400000.0
2009-04-29 04:16:00,1.6004,1.6004,1.5999,1.60005,102600000.0
2009-04-29 04:17:00,1.59995,1.60075,1.5998,1.6004,171200000.0
2009-04-29 04:18:00,1.60045,1.6007,1.59995,1.6004,102600000.0
2009-04-29 04:19:00,1.60035,1.6004,1.6001,1.6003,52800000.0
2009-04-29 04:20:00,1.60035,1.6008,1.60035,1.6007,46200000.0
2009-04-29 04:21:00,1.6006,1.60075,1.60035,1.60055,15400000.0
2009-04-29 04:22:00,1.6006,1.6009,1.6003,1.60035,59400000.0
2009-04-29 04:23:00,1.60045,1.6005,1.6001,1.60045,107800000.0
2009-04-29 04:24:00,1.6004,1.6004,1.60025,1.60025,26400000.0
2009-04-29 04:25:00,1.6003,1.60045,1.6002,1.6003,39600000.0
2009-04-29 04:26:00,1.60025,1.60025,1.59975,1.60005,59400000.0
2009-04-29 04:27:00,1.6001,1.60025,1.59995,1.6001,17600000.0
2009-04-29 04:28:00,1.6003,1.6004,1.60025,1.6003,78800000.0
2009-04-29 04:29:00,1.6003,1.60055,1.6003,1.60055,89800000.0
2009-04-29 04:30:00,1.60055,1.6015,1.6005,1.60145,128800000.0
2009-04-29 04:31:00,1.6014,1.6016,1.60085,1.60115,126800000.0
2009-04-29 04:32:00,1.6011,1.6013,1.6011,1.6013,48600000.0
2009-04-29 04:33:00,1.60125,1.6017,1.60125,1.60145,58200000.0
2009-04-29 04:34:00,1.60145,1.60145,1.60085,1.6013,65600000.0
2009-04-29 04:35:00,1.6014,1.60145,1.60125,1.6013,102600000.0
2009-04-29 04:36:00,1.60135,1.60135,1.60115,1.60125,22600000.0
2009-04-29 04:37:00,1.60125,1.6017,1.60115,1.6017,69400000.0
2009-04-29 04:38:00,1.6016,1.6016,1.60095,1.60095,96800000.0
2009-04-29 04:39:00,1.6009,1.601,1.6007,1.601,35600000.0
2009-04-29 04:40:00,1.60115,1.60185,1.60115,1.6018,119800000.0
2009-04-29 04:41:00,1.6017,1.6018,1.6016,1.6017,86200000.0
2009-04-29 04:42:00,1.6018,1.6018,1.6015,1.60165,30400000.0
2009-04-29 04:43:00,1.6016,1.60195,1.60155,1.6019,62200000.0
2009-04-29 04:44:00,1.60185,1.60195,1.60185,1.60185,128600000.0
2009-04-29 04:45:00,1.60185,1.6019,1.60155,1.6016,149800000.0
2009-04-29 04:46:00,1.60155,1.60165,1.60125,1.60145,57600000.0
2009-04-29 04:47:00,1.60145,1.6016,1.60145,1.60155,42200000.0
2009-04-29 04:48:00,1.6016,1.6018,1.6016,1.6017,21400000.0
2009-04-29 04:50:00,1.60165,1.60165,1.6014,1.60155,98200000.0
2009-04-29 04:51:00,1.60145,1.60145,1.6013,1.60135,83200000.0
2009-04-29 04:52:00,1.6014,1.60185,1.60135,1.60175,88200000.0
2009-04-29 04:53:00,1.60175,1.60175,1.60125,1.60165,123000000.0
2009-04-29 04:54:00,1.60165,1.6018,1.60165,1.6018,26600000.0
2009-04-29 04:55:00,1.60195,1.60195,1.60185,1.6019,38400000.0
2009-04-29 04:56:00,1.6019,1.6023,1.6019,1.60225,126600000.0
2009-04-29 04:57:00,1.6023,1.6023,1.602,1.60225,90400000.0
2009-04-29 04:58:00,1.60225,1.60225,1.6019,1.602,133600000.0
2009-04-29 04:59:00,1.60195,1.6021,1.60185,1.6021,58400000.0
2009-04-29 05:00:00,1.60225,1.60245,1.6021,1.60225,97200000.0
2009-04-29 05:01:00,1.60245,1.6025,1.602,1.602,194400000.0
2009-04-29 05:02:00,1.602,1.60235,1.60195,1.60235,156200000.0
2009-04-29 05:03:00,1.60235,1.6024,1.60225,1.60225,42800000.0
2009-04-29 05:04:00,1.60225,1.60235,1.6021,1.60235,89600000.0
2009-04-29 05:05:00,1.60235,1.60235,1.60215,1.60235,116800000.0
2009-04-29 05:06:00,1.60235,1.6027,1.60235,1.6026,79600000.0
2009-04-29 05:07:00,1.6026,1.60305,1.60215,1.6023,175400000.0
2009-04-29 05:08:00,1.6023,1.60245,1.6022,1.60235,132000000.0
2009-04-29 05:09:00,1.60235,1.60245,1.60195,1.602,172400000.0
2009-04-29 05:10:00,1.602,1.6028,1.60185,1.6028,239200000.0
2009-04-29 05:11:00,1.6028,1.6028,1.60235,1.60245,189400000.0
2009-04-29 05:12:00,1.6024,1.60245,1.6019,1.60195,211800000.0
2009-04-29 05:13:00,1.6013,1.60145,1.59995,1.6007,203800000.0
2009-04-29 05:14:00,1.6007,1.60085,1.59985,1.60005,125200000.0
2009-04-29 05:15:00,1.6001,1.60065,1.5993,1.6005,257200000.0
2009-04-29 05:16:00,1.60065,1.60065,1.59895,1.59965,247400000.0
2009-04-29 05:17:00,1.5997,1.60025,1.5995,1.60025,222800000.0
2009-04-29 05:18:00,1.6003,1.6004,1.59965,1.5997,202000000.0
2009-04-29 05:19:00,1.5997,1.6001,1.59965,1.6001,93400000.0
2009-04-29 05:20:00,1.6001,1.6003,1.5999,1.6001,150800000.0
2009-04-29 05:21:00,1.60005,1.60125,1.60005,1.6009,286600000.0
2009-04-29 05:22:00,1.60095,1.60155,1.6009,1.60135,216200000.0
2009-04-29 05:23:00,1.6014,1.6017,1.60135,1.60165,146000000.0
2009-04-29 05:24:00,1.60175,1.60185,1.6008,1.6008,292200000.0
2009-04-29 05:25:00,1.60085,1.60155,1.6008,1.60145,221000000.0
2009-04-29 05:26:00,1.60145,1.60155,1.6011,1.6015,279800000.0
2009-04-29 05:27:00,1.60155,1.60185,1.6015,1.6018,216200000.0
2009-04-29 05:28:00,1.6018,1.6018,1.60125,1.6013,228200000.0
2009-04-29 05:29:00,1.60135,1.60195,1.60135,1.6017,172200000.0
2009-04-29 05:30:00,1.6017,1.6017,1.6015,1.6015,88800000.0
2009-04-29 05:31:00,1.6015,1.6015,1.60115,1.60125,167600000.0
2009-04-29 05:32:00,1.60125,1.60155,1.6011,1.60155,130200000.0
2009-04-29 05:33:00,1.60155,1.60155,1.60105,1.6011,177600000.0
2009-04-29 05:34:00,1.6011,1.6011,1.6008,1.60085,171600000.0
2009-04-29 05:35:00,1.6008,1.6011,1.6008,1.601,58600000.0
2009-04-29 05:36:00,1.601,1.601,1.60075,1.60085,208600000.0
2009-04-29 05:37:00,1.6008,1.60095,1.6007,1.60095,70400000.0
2009-04-29 05:38:00,1.60095,1.6015,1.60085,1.6014,85800000.0
2009-04-29 05:39:00,1.601,1.601,1.60035,1.60035,76200000.0
2009-04-29 05:40:00,1.60035,1.6005,1.60035,1.6005,85000000.0
2009-04-29 05:41:00,1.6005,1.6006,1.6005,1.60055,54800000.0
2009-04-29 05:42:00,1.6006,1.6009,1.6005,1.60085,69400000.0
2009-04-29 05:43:00,1.60085,1.6013,1.6008,1.6013,100000000.0
2009-04-29 05:44:00,1.60125,1.60135,1.60105,1.6011,165200000.0
2009-04-29 05:45:00,1.6012,1.6012,1.60095,1.60105,56400000.0
2009-04-29 05:46:00,1.60105,1.60105,1.6008,1.60085,58600000.0
2009-04-29 05:47:00,1.60085,1.60085,1.60075,1.6008,72000000.0
2009-04-29 05:48:00,1.60075,1.60075,1.60075,1.60075,9400000.0
2009-04-29 05:49:00,1.6007,1.6007,1.60065,1.60065,14200000.0
2009-04-29 05:50:00,1.60065,1.6009,1.60065,1.60085,52800000.0
2009-04-29 05:51:00,1.601,1.60105,1.6002,1.60025,136400000.0
2009-04-29 05:52:00,1.60025,1.6005,1.60025,1.6004,47400000.0
2009-04-29 05:53:00,1.6004,1.6004,1.6003,1.6003,30400000.0
2009-04-29 05:54:00,1.6003,1.6003,1.5997,1.5997,215000000.0
2009-04-29 05:55:00,1.5998,1.6002,1.59965,1.60015,253000000.0
2009-04-29 05:56:00,1.6001,1.6001,1.5997,1.5998,130600000.0
2009-04-29 05:57:00,1.5998,1.5998,1.59955,1.5996,88800000.0
2009-04-29 05:58:00,1.59965,1.5998,1.59955,1.5996,179400000.0
2009-04-29 05:59:00,1.59965,1.6,1.59965,1.5998,89800000.0
2009-04-29 06:00:00,1.5998,1.6,1.5998,1.59995,66200000.0
2009-04-29 06:01:00,1.59995,1.6001,1.59995,1.60005,44800000.0
2009-04-29 06:02:00,1.60005,1.60005,1.59985,1.59985,17800000.0
2009-04-29 06:03:00,1.5998,1.5998,1.59955,1.5998,122600000.0
2009-04-29 06:04:00,1.5998,1.59985,1.5994,1.5994,105400000.0
2009-04-29 06:05:00,1.59935,1.60055,1.59925,1.60055,266600000.0
2009-04-29 06:06:00,1.6005,1.60055,1.5993,1.59935,90400000.0
2009-04-29 06:07:00,1.5993,1.60015,1.5992,1.60015,150000000.0
2009-04-29 06:08:00,1.60025,1.6003,1.6001,1.6001,80800000.0
2009-04-29 06:09:00,1.60015,1.6004,1.60015,1.60035,129600000.0
2009-04-29 06:10:00,1.6003,1.6004,1.60015,1.60015,110200000.0
2009-04-29 06:11:00,1.6002,1.6002,1.60015,1.6002,23200000.0
2009-04-29 06:12:00,1.6002,1.6003,1.6002,1.60025,29200000.0
2009-04-29 06:13:00,1.6003,1.60055,1.6002,1.6004,84200000.0
2009-04-29 06:14:00,1.60005,1.60005,1.60005,1.60005,23600000.0
2009-04-29 06:15:00,1.6001,1.60025,1.6001,1.6002,31800000.0
2009-04-29 06:16:00,1.6003,1.60045,1.6002,1.60035,91400000.0
2009-04-29 06:17:00,1.60035,1.6004,1.6001,1.6004,118000000.0
2009-04-29 06:18:00,1.6004,1.6004,1.60005,1.6003,191200000.0
2009-04-29 06:19:00,1.60025,1.60035,1.5997,1.59985,107200000.0
2009-04-29 06:20:00,1.5999,1.6004,1.59965,1.59965,93400000.0
2009-04-29 06:21:00,1.59965,1.5998,1.59955,1.59955,92000000.0
2009-04-29 06:22:00,1.5996,1.5997,1.5996,1.5997,31000000.0
2009-04-29 06:23:00,1.59965,1.59965,1.5994,1.59955,59200000.0
2009-04-29 06:24:00,1.59955,1.5999,1.5995,1.59975,37600000.0
2009-04-29 06:25:00,1.59975,1.59975,1.5995,1.5995,47000000.0
2009-04-29 06:26:00,1.5995,1.5998,1.59935,1.5998,27400000.0
2009-04-29 06:27:00,1.59975,1.59975,1.59965,1.59965,10000000.0
2009-04-29 06:28:00,1.59974,1.59974,1.59974,1.59974,38000000.0
2009-04-29 06:29:00,1.59975,1.59985,1.59965,1.59965,38000000.0
2009-04-29 06:30:00,1.59975,1.59975,1.59975,1.59975,2600000.0
2009-04-29 06:31:00,1.5998,1.5998,1.5996,1.59965,20800000.0
2009-04-29 06:32:00,1.59975,1.5999,1.59975,1.59985,23400000.0
2009-04-29 06:33:00,1.5999,1.5999,1.5998,1.5998,7800000.0
2009-04-29 06:34:00,1.59975,1.6001,1.5996,1.60005,44200000.0
2009-04-29 06:35:00,1.6,1.6001,1.5998,1.6001,33800000.0
2009-04-29 06:36:00,1.60025,1.60025,1.60015,1.60025,10400000.0
2009-04-29 06:37:00,1.6001,1.60025,1.6001,1.60015,20800000.0
2009-04-29 06:38:00,1.60015,1.60015,1.6,1.6,33800000.0
2009-04-29 06:39:00,1.59995,1.59995,1.5998,1.5999,15600000.0
2009-04-29 06:40:00,1.5997,1.5997,1.5994,1.59965,28600000.0
2009-04-29 06:41:00,1.59965,1.59965,1.5992,1.5993,58800000.0
2009-04-29 06:42:00,1.5992,1.5993,1.5987,1.59875,46800000.0
2009-04-29 06:43:00,1.5988,1.60015,1.5988,1.59955,130000000.0
2009-04-29 06:44:00,1.59965,1.59965,1.59935,1.59935,79000000.0
2009-04-29 06:45:00,1.5994,1.59945,1.59915,1.59915,105200000.0
2009-04-29 06:46:00,1.59955,1.59985,1.59865,1.5998,125600000.0
2009-04-29 06:47:00,1.5998,1.5998,1.5996,1.59965,46800000.0
2009-04-29 06:48:00,1.5996,1.59965,1.59935,1.5995,38000000.0
2009-04-29 06:49:00,1.5996,1.6,1.59885,1.5993,84400000.0
2009-04-29 06:50:00,1.5994,1.59965,1.59915,1.59965,88000000.0
2009-04-29 06:51:00,1.59955,1.59955,1.5992,1.59945,87600000.0
2009-04-29 06:52:00,1.59955,1.59965,1.5989,1.5989,87400000.0
2009-04-29 06:53:00,1.59905,1.59915,1.5986,1.5986,102800000.0
2009-04-29 06:54:00,1.59865,1.60005,1.59865,1.6,100000000.0
2009-04-29 06:55:00,1.60005,1.60005,1.59925,1.59995,42600000.0
2009-04-29 06:56:00,1.59995,1.59995,1.5995,1.59985,75400000.0
2009-04-29 06:57:00,1.5998,1.59995,1.59965,1.5998,26000000.0
2009-04-29 06:58:00,1.5996,1.6001,1.5995,1.59955,80600000.0
2009-04-29 06:59:00,1.59965,1.59965,1.59945,1.59965,44200000.0
2009-04-29 07:00:00,1.5995,1.59975,1.59945,1.5996,90000000.0
2009-04-29 07:01:00,1.59955,1.59985,1.59955,1.5998,23400000.0
2009-04-29 07:02:00,1.59965,1.5997,1.59945,1.59945,36400000.0
2009-04-29 07:03:00,1.5995,1.59965,1.5993,1.59935,78000000.0
2009-04-29 07:04:00,1.5994,1.59985,1.5994,1.59985,64000000.0
2009-04-29 07:05:00,1.59985,1.6,1.59945,1.5997,98400000.0
2009-04-29 07:06:00,1.59965,1.59975,1.5994,1.59945,96200000.0
2009-04-29 07:07:00,1.5995,1.5999,1.5995,1.59975,65000000.0
2009-04-29 07:08:00,1.5997,1.59975,1.59965,1.59965,49400000.0
2009-04-29 07:09:00,1.5996,1.5996,1.5994,1.5996,41600000.0
2009-04-29 07:10:00,1.5995,1.59975,1.5995,1.59965,23400000.0
2009-04-29 07:11:00,1.5997,1.6007,1.5997,1.6003,115800000.0
2009-04-29 07:12:00,1.6002,1.60105,1.6002,1.60105,66000000.0
2009-04-29 07:13:00,1.60095,1.6013,1.6009,1.6012,73800000.0
2009-04-29 07:14:00,1.60125,1.6017,1.6011,1.6017,38600000.0
2009-04-29 07:15:00,1.6017,1.6017,1.6003,1.6006,121600000.0
2009-04-29 07:16:00,1.6003,1.6007,1.60015,1.60015,86600000.0
2009-04-29 07:17:00,1.60025,1.60025,1.59955,1.59975,106600000.0
2009-04-29 07:18:00,1.59985,1.6001,1.5995,1.59955,75600000.0
2009-04-29 07:19:00,1.5995,1.5997,1.59915,1.5996,109000000.0
2009-04-29 07:20:00,1.59965,1.60015,1.59965,1.60015,53600000.0
2009-04-29 07:21:00,1.6001,1.60035,1.5999,1.60035,69400000.0
2009-04-29 07:22:00,1.6002,1.6002,1.5997,1.6,60200000.0
2009-04-29 07:23:00,1.6001,1.60025,1.5999,1.6002,87200000.0
2009-04-29 07:24:00,1.6002,1.6006,1.60015,1.6006,138800000.0
2009-04-29 07:25:00,1.6005,1.6017,1.6003,1.6007,161000000.0
2009-04-29 07:26:00,1.6009,1.60195,1.6008,1.60195,178000000.0
2009-04-29 07:27:00,1.602,1.602,1.60105,1.6012,132800000.0
2009-04-29 07:28:00,1.6012,1.6012,1.60085,1.6009,93600000.0
2009-04-29 07:29:00,1.60085,1.601,1.6007,1.6009,144200000.0
2009-04-29 07:30:00,1.6009,1.60105,1.6006,1.601,86600000.0
2009-04-29 07:31:00,1.60115,1.6023,1.60115,1.60205,199200000.0
2009-04-29 07:32:00,1.60215,1.60215,1.6012,1.6015,175200000.0
2009-04-29 07:33:00,1.60165,1.60165,1.6009,1.6009,104600000.0
2009-04-29 07:34:00,1.601,1.60145,1.6008,1.6009,181400000.0
2009-04-29 07:35:00,1.60085,1.60085,1.6003,1.60065,108800000.0
2009-04-29 07:36:00,1.6006,1.60095,1.6004,1.60055,74400000.0
2009-04-29 07:37:00,1.6006,1.60065,1.60015,1.60015,80600000.0
2009-04-29 07:38:00,1.60015,1.60085,1.60015,1.60065,144400000.0
2009-04-29 07:39:00,1.6007,1.60095,1.6004,1.60045,121200000.0
2009-04-29 07:40:00,1.6004,1.60065,1.6,1.60045,257400000.0
2009-04-29 07:41:00,1.6004,1.60095,1.6004,1.6009,133000000.0
2009-04-29 07:42:00,1.60085,1.60105,1.60065,1.601,128200000.0
2009-04-29 07:43:00,1.601,1.60105,1.60065,1.60065,37200000.0
2009-04-29 07:44:00,1.6006,1.6009,1.6004,1.6009,115800000.0
2009-04-29 07:45:00,1.6009,1.60095,1.6006,1.6009,166000000.0
2009-04-29 07:46:00,1.6009,1.60095,1.6005,1.60075,119600000.0
2009-04-29 07:47:00,1.6008,1.60095,1.6006,1.60095,61000000.0
2009-04-29 07:48:00,1.60105,1.6017,1.60105,1.6012,62400000.0
2009-04-29 07:49:00,1.60115,1.60125,1.6011,1.6012,26000000.0
2009-04-29 07:50:00,1.6012,1.60135,1.6011,1.6011,63000000.0
2009-04-29 07:51:00,1.60115,1.60115,1.6004,1.60045,130000000.0
2009-04-29 07:52:00,1.60055,1.6008,1.6004,1.6005,192000000.0
2009-04-29 07:53:00,1.60045,1.60045,1.60005,1.60005,207800000.0
2009-04-29 07:54:00,1.60005,1.60025,1.5998,1.60015,191800000.0
2009-04-29 07:55:00,1.6002,1.6002,1.60005,1.60015,79800000.0
2009-04-29 07:56:00,1.6002,1.6003,1.60005,1.6001,142400000.0
2009-04-29 07:57:00,1.60015,1.6002,1.5999,1.5999,120400000.0
2009-04-29 07:58:00,1.5999,1.5999,1.59935,1.5995,85000000.0
2009-04-29 07:59:00,1.59955,1.59955,1.59895,1.5993,238400000.0
2009-04-29 08:00:00,1.5993,1.6003,1.5993,1.60015,284400000.0
2009-04-29 08:01:00,1.6001,1.6001,1.59935,1.59975,326800000.0
2009-04-29 08:02:00,1.59975,1.6,1.59965,1.59985,247800000.0
2009-04-29 08:03:00,1.5999,1.59995,1.59975,1.59995,83400000.0
2009-04-29 08:04:00,1.59995,1.6003,1.5999,1.6,243000000.0
2009-04-29 08:05:00,1.6,1.6001,1.59945,1.59955,260200000.0
2009-04-29 08:06:00,1.59955,1.59955,1.59955,1.59955,57200000.0
2009-04-29 08:07:00,1.59955,1.59955,1.59935,1.5995,97600000.0
2009-04-29 08:08:00,1.5995,1.5995,1.59865,1.59865,273800000.0
2009-04-29 08:09:00,1.59855,1.59895,1.59855,1.5989,215200000.0
2009-04-29 08:10:00,1.5989,1.59905,1.59855,1.5989,220600000.0
2009-04-29 08:11:00,1.59865,1.59875,1.5983,1.59845,179800000.0
2009-04-29 08:12:00,1.59845,1.5987,1.59845,1.5987,59400000.0
2009-04-29 08:13:00,1.59885,1.59915,1.59875,1.59895,178000000.0
2009-04-29 08:14:00,1.599,1.599,1.59855,1.59855,236800000.0
2009-04-29 08:15:00,1.5985,1.59905,1.5985,1.59895,67200000.0
2009-04-29 08:16:00,1.59905,1.59935,1.5989,1.59895,170400000.0
2009-04-29 08:17:00,1.59895,1.59945,1.59895,1.59915,230200000.0
2009-04-29 08:18:00,1.5992,1.59955,1.5991,1.5993,191200000.0
2009-04-29 08:19:00,1.5993,1.59945,1.5991,1.59925,159200000.0
2009-04-29 08:20:00,1.5993,1.59965,1.59915,1.59965,194600000.0
2009-04-29 08:21:00,1.59965,1.60045,1.59955,1.59955,285400000.0
2009-04-29 08:22:00,1.59945,1.60005,1.59945,1.5998,208800000.0
2009-04-29 08:23:00,1.5998,1.60075,1.59965,1.60055,271000000.0
2009-04-29 08:24:00,1.6005,1.60055,1.59985,1.6003,162800000.0
2009-04-29 08:25:00,1.60015,1.6003,1.5999,1.6002,162400000.0
2009-04-29 08:26:00,1.60015,1.6003,1.5997,1.5997,185400000.0
2009-04-29 08:27:00,1.59975,1.60025,1.5997,1.60015,293000000.0
2009-04-29 08:28:00,1.6001,1.6002,1.59965,1.59965,204200000.0
2009-04-29 08:29:00,1.5997,1.60005,1.59945,1.5995,187800000.0
2009-04-29 08:30:00,1.59955,1.59985,1.5992,1.59965,309600000.0
2009-04-29 08:31:00,1.59975,1.59985,1.59795,1.5985,257800000.0
2009-04-29 08:32:00,1.59845,1.5991,1.59825,1.5988,161400000.0
2009-04-29 08:33:00,1.59885,1.5991,1.5988,1.5989,108400000.0
2009-04-29 08:34:00,1.5989,1.59895,1.59845,1.5985,205200000.0
2009-04-29 08:35:00,1.5985,1.59895,1.59845,1.5988,210800000.0
2009-04-29 08:36:00,1.59875,1.59945,1.59865,1.5993,144400000.0
2009-04-29 08:37:00,1.5993,1.59945,1.59905,1.5994,76200000.0
2009-04-29 08:38:00,1.59935,1.60035,1.5993,1.6003,88400000.0
2009-04-29 08:39:00,1.6003,1.6004,1.5999,1.6004,220200000.0
2009-04-29 08:40:00,1.60035,1.6006,1.6001,1.60025,108000000.0
2009-04-29 08:41:00,1.6002,1.60025,1.5997,1.59985,159000000.0
2009-04-29 08:42:00,1.59995,1.60015,1.59945,1.6,177000000.0
2009-04-29 08:43:00,1.5999,1.6003,1.5998,1.5998,116600000.0
2009-04-29 08:44:00,1.59975,1.5998,1.59895,1.5994,179400000.0
2009-04-29 08:45:00,1.5994,1.5995,1.5988,1.5995,192600000.0
2009-04-29 08:46:00,1.59925,1.59975,1.5992,1.5995,125400000.0
2009-04-29 08:47:00,1.59955,1.59955,1.59895,1.599,72800000.0
2009-04-29 08:48:00,1.59895,1.59945,1.5989,1.5994,160800000.0
2009-04-29 08:49:00,1.59945,1.5997,1.5993,1.5995,157600000.0
2009-04-29 08:50:00,1.5994,1.59945,1.59885,1.59895,151800000.0
2009-04-29 08:51:00,1.599,1.5992,1.59855,1.599,112400000.0
2009-04-29 08:52:00,1.59895,1.5991,1.5979,1.59795,128200000.0
2009-04-29 08:53:00,1.5979,1.59815,1.5977,1.59785,80000000.0
2009-04-29 08:54:00,1.5979,1.5981,1.59785,1.59785,114600000.0
2009-04-29 08:55:00,1.5978,1.5984,1.5978,1.5981,128800000.0
2009-04-29 08:56:00,1.59805,1.59885,1.59805,1.59865,205600000.0
2009-04-29 08:57:00,1.59875,1.59885,1.59865,1.5988,100000000.0
2009-04-29 08:58:00,1.59875,1.59885,1.59815,1.5984,112000000.0
2009-04-29 08:59:00,1.5983,1.5985,1.5981,1.59825,77400000.0
2009-04-29 09:00:00,1.5983,1.59855,1.59755,1.59845,305600000.0
2009-04-29 09:01:00,1.5985,1.59885,1.59835,1.59875,244200000.0
2009-04-29 09:02:00,1.5988,1.5989,1.59775,1.59845,174200000.0
2009-04-29 09:03:00,1.5985,1.5988,1.59805,1.5986,157000000.0
2009-04-29 09:04:00,1.59855,1.5997,1.5982,1.59865,288800000.0
2009-04-29 09:05:00,1.59865,1.59885,1.59845,1.59845,88000000.0
2009-04-29 09:06:00,1.59835,1.59855,1.59805,1.5981,102000000.0
2009-04-29 09:07:00,1.59805,1.59875,1.59765,1.5987,255800000.0
2009-04-29 09:08:00,1.5987,1.59885,1.5983,1.5984,149600000.0
2009-04-29 09:09:00,1.59835,1.59865,1.5981,1.5984,100600000.0
2009-04-29 09:10:00,1.5985,1.5986,1.59815,1.5986,75800000.0
2009-04-29 09:11:00,1.5986,1.5986,1.59825,1.5984,150800000.0
2009-04-29 09:12:00,1.59835,1.5984,1.59725,1.59725,159000000.0
2009-04-29 09:13:00,1.59725,1.5973,1.5971,1.5971,106400000.0
2009-04-29 09:14:00,1.5971,1.5974,1.5964,1.59685,322000000.0
2009-04-29 09:15:00,1.59685,1.59755,1.59665,1.59755,144800000.0
2009-04-29 09:16:00,1.59745,1.59755,1.5972,1.5973,195800000.0
2009-04-29 09:17:00,1.5973,1.5975,1.5971,1.59725,164400000.0
2009-04-29 09:18:00,1.5972,1.5977,1.5972,1.5977,146000000.0
2009-04-29 09:19:00,1.59755,1.59775,1.5973,1.5975,230800000.0
2009-04-29 09:20:00,1.5975,1.59775,1.59735,1.5975,135400000.0
2009-04-29 09:21:00,1.59745,1.59805,1.5973,1.59755,346000000.0
2009-04-29 09:22:00,1.59755,1.59795,1.59745,1.59765,184800000.0
2009-04-29 09:23:00,1.5976,1.5976,1.59695,1.59725,254000000.0
2009-04-29 09:24:00,1.59735,1.5976,1.5971,1.5972,263200000.0
2009-04-29 09:25:00,1.5972,1.59815,1.59715,1.59735,345000000.0
2009-04-29 09:26:00,1.5973,1.5978,1.5973,1.59775,271600000.0
2009-04-29 09:27:00,1.59775,1.5979,1.59775,1.5978,64400000.0
2009-04-29 09:28:00,1.5978,1.5981,1.59755,1.59795,188400000.0
2009-04-29 09:29:00,1.59795,1.5982,1.5977,1.5981,268400000.0
2009-04-29 09:30:00,1.5981,1.5988,1.59805,1.59845,398000000.0
2009-04-29 09:31:00,1.59835,1.5989,1.59825,1.5984,351800000.0
2009-04-29 09:32:00,1.5984,1.59865,1.5975,1.5985,179000000.0
2009-04-29 09:33:00,1.5985,1.5987,1.59765,1.59815,264800000.0
2009-04-29 09:34:00,1.5983,1.5983,1.59805,1.5982,95600000.0
2009-04-29 09:35:00,1.5981,1.5985,1.59795,1.5983,141800000.0
2009-04-29 09:36:00,1.59835,1.5987,1.5982,1.5987,156600000.0
2009-04-29 09:37:00,1.59875,1.5989,1.5982,1.59825,373200000.0
2009-04-29 09:38:00,1.5982,1.5986,1.598,1.598,164800000.0
2009-04-29 09:39:00,1.598,1.5986,1.598,1.5985,183400000.0
2009-04-29 09:40:00,1.59855,1.5986,1.59765,1.5984,241000000.0
2009-04-29 09:41:00,1.59825,1.5985,1.5974,1.5975,290400000.0
2009-04-29 09:42:00,1.59755,1.59785,1.59665,1.59785,335800000.0
2009-04-29 09:43:00,1.5978,1.5985,1.5971,1.5972,214800000.0
2009-04-29 09:44:00,1.59715,1.5979,1.59715,1.59725,118600000.0
2009-04-29 09:45:00,1.59725,1.59755,1.59725,1.5975,94000000.0
2009-04-29 09:46:00,1.5975,1.59775,1.59705,1.59745,131000000.0
2009-04-29 09:47:00,1.5975,1.5977,1.59735,1.5975,82400000.0
2009-04-29 09:48:00,1.59745,1.5975,1.5968,1.597,142000000.0
2009-04-29 09:49:00,1.597,1.597,1.5961,1.5965,127200000.0
2009-04-29 09:50:00,1.5965,1.59685,1.5961,1.59625,112400000.0
2009-04-29 09:51:00,1.5964,1.5964,1.59595,1.5962,112000000.0
2009-04-29 09:52:00,1.59615,1.5964,1.59605,1.5961,129200000.0
2009-04-29 09:53:00,1.59615,1.5965,1.59585,1.5964,146200000.0
2009-04-29 09:54:00,1.5964,1.5967,1.59625,1.59645,97600000.0
2009-04-29 09:55:00,1.5966,1.5967,1.59585,1.5965,168600000.0
2009-04-29 09:56:00,1.5966,1.5966,1.59595,1.59595,134800000.0
2009-04-29 09:57:00,1.5962,1.5965,1.5954,1.59585,236600000.0
2009-04-29 09:58:00,1.59605,1.5961,1.5958,1.5961,80200000.0
2009-04-29 09:59:00,1.59605,1.59695,1.59605,1.59695,117400000.0
2009-04-29 10:00:00,1.597,1.5973,1.59625,1.5969,186000000.0
2009-04-29 10:01:00,1.5968,1.5975,1.5962,1.597,213000000.0
2009-04-29 10:02:00,1.59695,1.5975,1.59675,1.59745,136800000.0
2009-04-29 10:03:00,1.59745,1.5976,1.597,1.5973,207600000.0
2009-04-29 10:04:00,1.59725,1.59725,1.59645,1.5967,162400000.0
2009-04-29 10:05:00,1.59695,1.5971,1.5965,1.5968,78200000.0
2009-04-29 10:06:00,1.59695,1.59695,1.5964,1.5965,76200000.0
2009-04-29 10:07:00,1.5965,1.59685,1.5963,1.5968,53200000.0
2009-04-29 10:08:00,1.5967,1.59675,1.596,1.5966,179800000.0
2009-04-29 10:09:00,1.59635,1.5967,1.59625,1.5965,86800000.0
2009-04-29 10:10:00,1.5965,1.5966,1.596,1.5966,129000000.0
2009-04-29 10:11:00,1.59645,1.5965,1.59625,1.5963,174200000.0
2009-04-29 10:12:00,1.59645,1.5967,1.596,1.5962,388200000.0
2009-04-29 10:13:00,1.59625,1.59675,1.59625,1.59675,181400000.0
2009-04-29 10:14:00,1.5966,1.59685,1.5961,1.5962,265600000.0
2009-04-29 10:15:00,1.5965,1.59665,1.5957,1.5957,217000000.0
2009-04-29 10:16:00,1.59575,1.596,1.59555,1.59575,131000000.0
2009-04-29 10:17:00,1.596,1.5961,1.59535,1.59605,189200000.0
2009-04-29 10:18:00,1.59605,1.5964,1.59585,1.5963,266200000.0
2009-04-29 10:19:00,1.5963,1.5966,1.59595,1.5964,256400000.0
2009-04-29 10:20:00,1.5964,1.5967,1.59595,1.59615,297000000.0
2009-04-29 10:21:00,1.59615,1.59685,1.59615,1.5966,249400000.0
2009-04-29 10:22:00,1.59665,1.59685,1.5963,1.59655,221600000.0
2009-04-29 10:23:00,1.5966,1.5971,1.59645,1.5969,240400000.0
2009-04-29 10:24:00,1.5969,1.5971,1.59635,1.5966,150400000.0
2009-04-29 10:25:00,1.5966,1.5967,1.59635,1.5966,114200000.0
2009-04-29 10:26:00,1.5967,1.597,1.59615,1.59645,237400000.0
2009-04-29 10:27:00,1.59655,1.59675,1.59605,1.59605,182000000.0
2009-04-29 10:28:00,1.59625,1.5963,1.59585,1.5962,206600000.0
2009-04-29 10:29:00,1.5961,1.5962,1.5955,1.5961,136800000.0
2009-04-29 10:30:00,1.59615,1.5975,1.5961,1.5974,169000000.0
2009-04-29 10:31:00,1.5975,1.5978,1.59655,1.5968,288800000.0
2009-04-29 10:32:00,1.5968,1.59755,1.5967,1.59755,123600000.0
2009-04-29 10:33:00,1.5975,1.5975,1.59685,1.5972,160000000.0
2009-04-29 10:34:00,1.59695,1.5973,1.59685,1.5972,146200000.0
2009-04-29 10:35:00,1.5972,1.59765,1.59705,1.59735,161000000.0
2009-04-29 10:36:00,1.5974,1.59775,1.5969,1.5971,132800000.0
2009-04-29 10:37:00,1.5972,1.5974,1.59675,1.597,197400000.0
2009-04-29 10:38:00,1.597,1.59705,1.5965,1.5967,81200000.0
2009-04-29 10:39:00,1.59665,1.59705,1.59655,1.59695,117600000.0
2009-04-29 10:40:00,1.59695,1.59715,1.59685,1.5971,57000000.0
2009-04-29 10:41:00,1.5971,1.59775,1.597,1.5976,182800000.0
2009-04-29 10:42:00,1.5976,1.5979,1.59745,1.59765,139400000.0
2009-04-29 10:43:00,1.5976,1.59795,1.59745,1.5979,142200000.0
2009-04-29 10:44:00,1.59785,1.5984,1.59775,1.5983,178600000.0
2009-04-29 10:45:00,1.5984,1.59845,1.5963,1.5966,415200000.0
2009-04-29 10:46:00,1.5966,1.59765,1.5965,1.59735,269200000.0
2009-04-29 10:47:00,1.5973,1.5977,1.59695,1.5975,235000000.0
2009-04-29 10:48:00,1.5975,1.5984,1.5971,1.5984,273000001.0
2009-04-29 10:49:00,1.59835,1.59845,1.59735,1.59745,222600000.0
2009-04-29 10:50:00,1.5975,1.5979,1.59725,1.5979,211200000.0
2009-04-29 10:51:00,1.5979,1.5987,1.59755,1.59785,413000000.0
2009-04-29 10:52:00,1.59805,1.59835,1.5977,1.59775,183200000.0
2009-04-29 10:53:00,1.59775,1.5984,1.59775,1.59835,120800000.0
2009-04-29 10:54:00,1.5983,1.599,1.5983,1.599,155600000.0
2009-04-29 10:55:00,1.59905,1.59925,1.59805,1.5985,188200000.0
2009-04-29 10:56:00,1.59855,1.59855,1.59765,1.5982,133200000.0
2009-04-29 10:57:00,1.59825,1.59875,1.5945,1.5951,391000000.0
2009-04-29 10:58:00,1.59515,1.59675,1.59225,1.59495,420800000.0
2009-04-29 10:59:00,1.595,1.59515,1.594,1.5944,279000000.0
2009-04-29 11:00:00,1.59535,1.59575,1.5945,1.5951,410400000.0
2009-04-29 11:01:00,1.5951,1.59605,1.5947,1.5951,460400000.0
2009-04-29 11:02:00,1.5951,1.5954,1.5942,1.5945,383600000.0
2009-04-29 11:03:00,1.59475,1.5951,1.5943,1.59485,68200000.0
2009-04-29 11:04:00,1.595,1.595,1.5943,1.59465,73600000.0
2009-04-29 11:05:00,1.5947,1.5949,1.5944,1.59485,302600000.0
2009-04-29 11:06:00,1.59485,1.595,1.5942,1.59425,253600000.0
2009-04-29 11:07:00,1.5942,1.59475,1.59385,1.5947,259400000.0
2009-04-29 11:08:00,1.5946,1.59485,1.5943,1.5945,275000000.0
2009-04-29 11:09:00,1.5945,1.59525,1.5945,1.59525,143600000.0
2009-04-29 11:10:00,1.59525,1.5956,1.59445,1.59475,271800000.0
2009-04-29 11:11:00,1.5947,1.5947,1.5942,1.5944,225800000.0
2009-04-29 11:12:00,1.5944,1.5944,1.59285,1.593,233600000.0
2009-04-29 11:13:00,1.59305,1.59445,1.59305,1.5943,408600000.0
2009-04-29 11:14:00,1.59445,1.59475,1.5931,1.5931,290000000.0
2009-04-29 11:15:00,1.59325,1.5934,1.59245,1.59245,251000000.0
2009-04-29 11:16:00,1.59265,1.59405,1.5925,1.5932,485600000.0
2009-04-29 11:17:00,1.5932,1.59475,1.5932,1.5943,395800000.0
2009-04-29 11:18:00,1.5943,1.59445,1.59375,1.594,356200000.0
2009-04-29 11:19:00,1.59395,1.5945,1.5936,1.5939,406800000.0
2009-04-29 11:20:00,1.5939,1.5945,1.5938,1.59425,383000000.0
2009-04-29 11:21:00,1.5943,1.5946,1.5941,1.59435,280800000.0
2009-04-29 11:22:00,1.5943,1.5946,1.5935,1.59405,484000000.0
2009-04-29 11:23:00,1.5939,1.5945,1.5933,1.59415,208000000.0
2009-04-29 11:24:00,1.5943,1.5947,1.5934,1.59385,237000000.0
2009-04-29 11:25:00,1.5941,1.59535,1.59365,1.59515,255000000.0
2009-04-29 11:26:00,1.59525,1.5953,1.5947,1.5949,199200000.0
2009-04-29 11:27:00,1.59495,1.5955,1.59445,1.5955,220200000.0
2009-04-29 11:28:00,1.5955,1.5961,1.59465,1.5949,287400000.0
2009-04-29 11:29:00,1.5949,1.59505,1.59385,1.59395,287600000.0
2009-04-29 11:30:00,1.59395,1.5946,1.59315,1.5945,444000000.0
2009-04-29 11:31:00,1.5945,1.59455,1.5932,1.59345,403400000.0
2009-04-29 11:32:00,1.59345,1.59465,1.59305,1.5936,361600000.0
2009-04-29 11:33:00,1.59395,1.59475,1.59395,1.5942,265600000.0
2009-04-29 11:34:00,1.5942,1.59465,1.59365,1.5943,288600000.0
2009-04-29 11:35:00,1.5943,1.59435,1.59355,1.59365,227400000.0
2009-04-29 11:36:00,1.59375,1.59435,1.5936,1.5937,279800000.0
2009-04-29 11:37:00,1.5937,1.5942,1.5936,1.59395,383600000.0
2009-04-29 11:38:00,1.59395,1.5948,1.59385,1.59465,319800000.0
2009-04-29 11:39:00,1.59465,1.59495,1.5945,1.59465,165600000.0
2009-04-29 11:40:00,1.5946,1.5947,1.59435,1.5945,175400000.0
2009-04-29 11:41:00,1.59455,1.59495,1.5943,1.59465,187600000.0
2009-04-29 11:42:00,1.59465,1.59465,1.5942,1.59435,237000000.0
2009-04-29 11:43:00,1.5944,1.59475,1.5938,1.59395,140200000.0
2009-04-29 11:44:00,1.59385,1.59475,1.59355,1.5947,147200000.0
2009-04-29 11:45:00,1.5947,1.5947,1.5935,1.5941,236600000.0
2009-04-29 11:46:00,1.59435,1.5944,1.5937,1.5939,203400000.0
2009-04-29 11:47:00,1.59385,1.59465,1.59375,1.59465,293800000.0
2009-04-29 11:48:00,1.59475,1.5948,1.59355,1.59375,289400000.0
2009-04-29 11:49:00,1.59375,1.59455,1.59365,1.5941,250600000.0
2009-04-29 11:50:00,1.59415,1.5947,1.59385,1.5945,376600000.0
2009-04-29 11:51:00,1.5946,1.59505,1.59405,1.59465,200200000.0
2009-04-29 11:52:00,1.5946,1.59545,1.5941,1.5947,356000000.0
2009-04-29 11:53:00,1.5947,1.5952,1.59435,1.59445,136000000.0
2009-04-29 11:54:00,1.59445,1.5952,1.5944,1.595,146000000.0
2009-04-29 11:55:00,1.595,1.59525,1.59495,1.595,179600000.0
2009-04-29 11:56:00,1.595,1.5958,1.59495,1.5957,131400000.0
2009-04-29 11:57:00,1.5957,1.5959,1.59545,1.5955,291800000.0
2009-04-29 11:58:00,1.59545,1.59555,1.59515,1.5952,284000000.0
2009-04-29 11:59:00,1.59515,1.59535,1.5949,1.59495,153800000.0
2009-04-29 12:00:00,1.595,1.5953,1.59475,1.59525,93600000.0
2009-04-29 12:01:00,1.5952,1.59535,1.59455,1.5952,181000000.0
2009-04-29 12:02:00,1.59525,1.59555,1.5948,1.59555,154000000.0
2009-04-29 12:03:00,1.59555,1.59605,1.5955,1.59575,137400000.0
2009-04-29 12:04:00,1.5957,1.5961,1.59495,1.5958,306200000.0
2009-04-29 12:05:00,1.5958,1.596,1.5951,1.5952,190200000.0
2009-04-29 12:06:00,1.5952,1.5958,1.5951,1.5953,89800000.0
2009-04-29 12:07:00,1.59525,1.59585,1.5952,1.59585,80400000.0
2009-04-29 12:08:00,1.59585,1.59585,1.59485,1.59505,154800000.0
2009-04-29 12:09:00,1.595,1.5952,1.5949,1.5952,147000000.0
2009-04-29 12:10:00,1.59515,1.59515,1.59465,1.5949,80200000.0
2009-04-29 12:11:00,1.5949,1.5949,1.59445,1.59455,73800000.0
2009-04-29 12:12:00,1.59455,1.59455,1.5936,1.59395,87400000.0
2009-04-29 12:13:00,1.59395,1.59425,1.59385,1.594,94600000.0
2009-04-29 12:14:00,1.59405,1.5942,1.5939,1.59395,66000000.0
2009-04-29 12:15:00,1.59395,1.59485,1.59395,1.5947,110200000.0
2009-04-29 12:16:00,1.59465,1.59475,1.59435,1.59455,107200000.0
2009-04-29 12:17:00,1.59455,1.5953,1.59425,1.5951,233400000.0
2009-04-29 12:18:00,1.59515,1.5954,1.5947,1.59495,227200000.0
2009-04-29 12:19:00,1.59495,1.59495,1.5941,1.59465,214200000.0
2009-04-29 12:20:00,1.59465,1.5949,1.5943,1.5945,251800000.0
2009-04-29 12:21:00,1.59455,1.5946,1.5944,1.59445,197000000.0
2009-04-29 12:22:00,1.5946,1.59495,1.59435,1.59445,133000000.0
2009-04-29 12:23:00,1.59445,1.5946,1.5941,1.59455,220000000.0
2009-04-29 12:24:00,1.59475,1.59475,1.5942,1.59455,195400000.0
2009-04-29 12:25:00,1.5946,1.59505,1.5943,1.5946,190800000.0
2009-04-29 12:26:00,1.59455,1.59455,1.594,1.59435,214600000.0
2009-04-29 12:27:00,1.5944,1.59455,1.5943,1.59455,109000000.0
2009-04-29 12:28:00,1.59455,1.59475,1.5944,1.59465,135200000.0
2009-04-29 12:29:00,1.5948,1.59505,1.5944,1.5944,167800000.0
2009-04-29 12:30:00,1.5945,1.5951,1.59435,1.59485,154200000.0
2009-04-29 12:31:00,1.59485,1.5949,1.59435,1.5949,225000000.0
2009-04-29 12:32:00,1.5948,1.59515,1.5945,1.59475,277400000.0
2009-04-29 12:33:00,1.5948,1.5953,1.59445,1.59505,363400000.0
2009-04-29 12:34:00,1.59515,1.5956,1.5943,1.59525,396200000.0
2009-04-29 12:35:00,1.5951,1.59585,1.5951,1.5957,176400000.0
2009-04-29 12:36:00,1.5957,1.5961,1.59555,1.5959,105800000.0
2009-04-29 12:37:00,1.5959,1.5961,1.59545,1.596,242200000.0
2009-04-29 12:38:00,1.596,1.596,1.59545,1.5956,127200000.0
2009-04-29 12:39:00,1.5957,1.5961,1.5955,1.59605,217800000.0
2009-04-29 12:40:00,1.59605,1.5966,1.59555,1.5958,195400000.0
2009-04-29 12:41:00,1.596,1.5967,1.5957,1.5966,282400000.0
2009-04-29 12:42:00,1.5966,1.5966,1.59525,1.5955,299600000.0
2009-04-29 12:43:00,1.59545,1.59625,1.59545,1.59555,256200000.0
2009-04-29 12:44:00,1.59555,1.59655,1.59545,1.59655,168400000.0
2009-04-29 12:45:00,1.59655,1.59685,1.59655,1.59675,85200000.0
2009-04-29 12:46:00,1.5967,1.59685,1.5966,1.59675,83800000.0
2009-04-29 12:47:00,1.59685,1.59685,1.5966,1.59665,134800000.0
2009-04-29 12:48:00,1.59665,1.5969,1.59665,1.5967,146000000.0
2009-04-29 12:49:00,1.59685,1.59745,1.5967,1.59705,340200000.0
2009-04-29 12:50:00,1.59705,1.59835,1.59705,1.59795,216000000.0
2009-04-29 12:51:00,1.59795,1.59805,1.5972,1.59725,248400000.0
2009-04-29 12:52:00,1.59725,1.59765,1.5971,1.59725,142800000.0
2009-04-29 12:53:00,1.5973,1.5974,1.59685,1.59685,169200000.0
2009-04-29 12:54:00,1.59685,1.5981,1.5966,1.59795,271000000.0
2009-04-29 12:55:00,1.598,1.598,1.5969,1.5974,271400000.0
2009-04-29 12:56:00,1.5974,1.59775,1.59705,1.5976,135000000.0
2009-04-29 12:57:00,1.5977,1.5978,1.5972,1.5972,145000000.0
2009-04-29 12:58:00,1.5972,1.59785,1.59695,1.5978,181400000.0
2009-04-29 12:59:00,1.5978,1.59805,1.5974,1.59745,208800000.0
2009-04-29 13:00:00,1.5976,1.598,1.59745,1.598,130800000.0
2009-04-29 13:01:00,1.598,1.598,1.59735,1.598,51000000.0
2009-04-29 13:02:00,1.598,1.598,1.59675,1.59695,123500000.0
2009-04-29 13:03:00,1.59695,1.59695,1.59645,1.59685,111600000.0
2009-04-29 13:04:00,1.59685,1.5974,1.59625,1.5966,222600000.0
2009-04-29 13:05:00,1.5956,1.59665,1.5956,1.5958,268600000.0
2009-04-29 13:06:00,1.59605,1.59855,1.5957,1.59855,285800000.0
2009-04-29 13:07:00,1.5987,1.5987,1.5972,1.59725,280600000.0
2009-04-29 13:08:00,1.5973,1.59805,1.5973,1.59755,347200000.0
2009-04-29 13:09:00,1.59755,1.59805,1.59735,1.59765,207000000.0
2009-04-29 13:10:00,1.5976,1.59765,1.5972,1.5974,168400000.0
2009-04-29 13:11:00,1.59735,1.59785,1.59705,1.59775,250600000.0
2009-04-29 13:12:00,1.59785,1.598,1.59735,1.5979,180400000.0
2009-04-29 13:13:00,1.598,1.59805,1.5976,1.5979,301800000.0
2009-04-29 13:14:00,1.5978,1.59795,1.59755,1.59755,139000000.0
2009-04-29 13:15:00,1.59755,1.59835,1.5975,1.5979,183400000.0
2009-04-29 13:16:00,1.59765,1.59765,1.5964,1.59745,257000000.0
2009-04-29 13:17:00,1.59745,1.59765,1.59685,1.5974,232600000.0
2009-04-29 13:18:00,1.5974,1.59745,1.597,1.5974,152200000.0
2009-04-29 13:19:00,1.59745,1.59775,1.59675,1.5975,271000000.0
2009-04-29 13:20:00,1.5974,1.5975,1.5969,1.59745,173600000.0
2009-04-29 13:21:00,1.59745,1.59745,1.59685,1.59715,208000000.0
2009-04-29 13:22:00,1.5972,1.5976,1.59695,1.59695,235600000.0
2009-04-29 13:23:00,1.59695,1.59765,1.59645,1.59755,239200000.0
2009-04-29 13:24:00,1.59755,1.5976,1.59685,1.59745,302400000.0
2009-04-29 13:25:00,1.59745,1.5983,1.59735,1.59815,393600000.0
2009-04-29 13:26:00,1.5982,1.5982,1.59765,1.5977,315200000.0
2009-04-29 13:27:00,1.5977,1.5978,1.59735,1.5978,138000000.0
2009-04-29 13:28:00,1.5978,1.598,1.59765,1.5977,317600000.0
2009-04-29 13:29:00,1.5977,1.5981,1.5976,1.5978,243000000.0
2009-04-29 13:30:00,1.59795,1.5983,1.5977,1.59775,179000000.0
2009-04-29 13:31:00,1.59775,1.598,1.59715,1.5972,163800000.0
2009-04-29 13:32:00,1.5972,1.59735,1.597,1.5972,118000000.0
2009-04-29 13:33:00,1.5972,1.5972,1.59665,1.5968,167200000.0
2009-04-29 13:34:00,1.59685,1.5972,1.59665,1.597,210400000.0
2009-04-29 13:35:00,1.597,1.5973,1.59695,1.5973,102400000.0
2009-04-29 13:36:00,1.59715,1.5972,1.59675,1.59685,163000000.0
2009-04-29 13:37:00,1.59685,1.5969,1.59665,1.5967,115400000.0
2009-04-29 13:38:00,1.5967,1.5971,1.59655,1.59705,88600000.0
2009-04-29 13:39:00,1.59715,1.59725,1.596,1.5962,280600000.0
2009-04-29 13:40:00,1.5963,1.5965,1.59625,1.59645,131800000.0
2009-04-29 13:41:00,1.59665,1.597,1.5965,1.59675,244200000.0
2009-04-29 13:42:00,1.59675,1.597,1.59655,1.5969,207200000.0
2009-04-29 13:43:00,1.5969,1.59765,1.5963,1.59635,322000000.0
2009-04-29 13:44:00,1.59635,1.59685,1.59575,1.5963,370200000.0
2009-04-29 13:45:00,1.59635,1.59695,1.5959,1.59645,344800000.0
2009-04-29 13:46:00,1.5965,1.5969,1.5964,1.59675,351200000.0
2009-04-29 13:47:00,1.5968,1.59705,1.59625,1.59685,214200000.0
2009-04-29 13:48:00,1.5969,1.597,1.59615,1.59625,269200000.0
2009-04-29 13:49:00,1.5963,1.59725,1.59625,1.59715,244600000.0
2009-04-29 13:50:00,1.59725,1.59755,1.59685,1.5971,301000000.0
2009-04-29 13:51:00,1.59705,1.5973,1.59645,1.59655,151400000.0
2009-04-29 13:52:00,1.59655,1.59695,1.5963,1.59645,246800000.0
2009-04-29 13:53:00,1.5965,1.59685,1.59615,1.59685,343600000.0
2009-04-29 13:54:00,1.5966,1.5969,1.59635,1.59675,196200000.0
2009-04-29 13:55:00,1.5968,1.59695,1.59645,1.5968,214600000.0
2009-04-29 13:56:00,1.5969,1.5969,1.5962,1.59655,184200000.0
2009-04-29 13:57:00,1.5965,1.59695,1.5964,1.59665,159800000.0
2009-04-29 13:58:00,1.59685,1.59695,1.5965,1.5968,98800000.0
2009-04-29 13:59:00,1.59695,1.5971,1.5959,1.5959,283000000.0
2009-04-29 14:00:00,1.596,1.5965,1.5956,1.5956,317000000.0
2009-04-29 14:01:00,1.59555,1.59585,1.59485,1.5952,284900000.0
2009-04-29 14:02:00,1.5952,1.59575,1.5949,1.59535,329200000.0
2009-04-29 14:03:00,1.59535,1.59565,1.59495,1.59555,258800000.0
2009-04-29 14:04:00,1.5955,1.5967,1.5955,1.59665,271800000.0
2009-04-29 14:05:00,1.59665,1.5978,1.59665,1.59775,296000000.0
2009-04-29 14:06:00,1.59775,1.59795,1.5976,1.5979,170400000.0
2009-04-29 14:07:00,1.5979,1.5982,1.59705,1.59705,313400000.0
2009-04-29 14:08:00,1.59705,1.59745,1.5966,1.5968,273600000.0
2009-04-29 14:09:00,1.5968,1.5968,1.59585,1.5959,279400000.0
2009-04-29 14:10:00,1.5959,1.59595,1.5953,1.5957,265400000.0
2009-04-29 14:11:00,1.5957,1.5961,1.59535,1.5959,262000000.0
2009-04-29 14:12:00,1.59595,1.59595,1.59465,1.5948,393000000.0
2009-04-29 14:13:00,1.59455,1.59495,1.59435,1.59445,382600000.0
2009-04-29 14:14:00,1.5944,1.59445,1.59345,1.5938,329000000.0
2009-04-29 14:15:00,1.5938,1.59445,1.5935,1.59375,328000000.0
2009-04-29 14:16:00,1.59375,1.59385,1.59345,1.5938,395200000.0
2009-04-29 14:17:00,1.5938,1.59405,1.59345,1.5938,217600000.0
2009-04-29 14:18:00,1.5938,1.59395,1.5934,1.59395,197600000.0
2009-04-29 14:19:00,1.59395,1.5945,1.59355,1.5942,307800000.0
2009-04-29 14:20:00,1.5942,1.59445,1.5936,1.5938,322400000.0
2009-04-29 14:21:00,1.59375,1.59375,1.5929,1.59325,345800000.0
2009-04-29 14:22:00,1.59305,1.5944,1.59305,1.5944,272400000.0
2009-04-29 14:23:00,1.59435,1.5947,1.59425,1.59435,205400000.0
2009-04-29 14:24:00,1.59435,1.59585,1.59435,1.59535,266600000.0
2009-04-29 14:25:00,1.59545,1.5958,1.59545,1.59565,183400000.0
2009-04-29 14:26:00,1.5958,1.596,1.5952,1.5952,244000000.0
2009-04-29 14:27:00,1.5952,1.59545,1.59485,1.59535,284600000.0
2009-04-29 14:28:00,1.5954,1.59545,1.59505,1.5951,124400000.0
2009-04-29 14:29:00,1.59495,1.59615,1.59495,1.5954,274000000.0
2009-04-29 14:30:00,1.5954,1.5964,1.5944,1.5958,360200000.0
2009-04-29 14:31:00,1.59565,1.59695,1.59545,1.59695,390600000.0
2009-04-29 14:32:00,1.597,1.5975,1.59505,1.5957,479200000.0
2009-04-29 14:33:00,1.5956,1.59575,1.59435,1.5948,362400000.0
2009-04-29 14:34:00,1.5949,1.59565,1.5948,1.5953,254200000.0
2009-04-29 14:35:00,1.5953,1.59585,1.59515,1.59575,276400000.0
2009-04-29 14:36:00,1.59585,1.5964,1.5955,1.5958,386000000.0
2009-04-29 14:37:00,1.59575,1.5959,1.59495,1.59535,362000000.0
2009-04-29 14:38:00,1.59535,1.59565,1.5947,1.5956,314000001.0
2009-04-29 14:39:00,1.59575,1.59675,1.59575,1.59675,333600000.0
2009-04-29 14:40:00,1.59675,1.59685,1.59625,1.59625,311200000.0
2009-04-29 14:41:00,1.5963,1.59705,1.59615,1.59615,417600000.0
2009-04-29 14:42:00,1.59615,1.59685,1.5961,1.59685,302000000.0
2009-04-29 14:43:00,1.5969,1.5975,1.59675,1.597,271800000.0
2009-04-29 14:44:00,1.59715,1.5974,1.5965,1.59655,230200000.0
2009-04-29 14:45:00,1.5966,1.5969,1.5961,1.59625,259600000.0
2009-04-29 14:46:00,1.5963,1.59695,1.596,1.5967,335000000.0
2009-04-29 14:47:00,1.5968,1.5973,1.5967,1.59685,467400000.0
2009-04-29 14:48:00,1.59685,1.5969,1.59635,1.5968,334400000.0
2009-04-29 14:49:00,1.5969,1.5969,1.59575,1.596,371000000.0
2009-04-29 14:50:00,1.596,1.59625,1.5954,1.5957,430800000.0
2009-04-29 14:51:00,1.5957,1.5965,1.5953,1.5963,431000000.0
2009-04-29 14:52:00,1.59615,1.5973,1.59615,1.5966,320000000.0
2009-04-29 14:53:00,1.5966,1.59685,1.5958,1.59605,210200000.0
2009-04-29 14:54:00,1.596,1.596,1.5952,1.5959,321200000.0
2009-04-29 14:55:00,1.5958,1.5965,1.59555,1.59605,340000000.0
2009-04-29 14:56:00,1.59605,1.5966,1.59585,1.59615,399800000.0
2009-04-29 14:57:00,1.59625,1.5963,1.5955,1.59595,355199999.0
2009-04-29 14:58:00,1.59595,1.5964,1.59545,1.59585,356400000.0
2009-04-29 14:59:00,1.596,1.5962,1.5955,1.5961,291200000.0
2009-04-29 15:00:00,1.59615,1.59625,1.5948,1.59495,309200000.0
2009-04-29 15:01:00,1.59495,1.59495,1.59355,1.5939,319000000.0
2009-04-29 15:02:00,1.5939,1.59505,1.59355,1.59455,275800000.0
2009-04-29 15:03:00,1.59465,1.595,1.5939,1.5943,191000000.0
2009-04-29 15:04:00,1.59395,1.59425,1.59355,1.5941,157400000.0
2009-04-29 15:05:00,1.5941,1.596,1.5941,1.596,189800000.0
2009-04-29 15:06:00,1.59585,1.59635,1.5956,1.59625,337800000.0
2009-04-29 15:07:00,1.59625,1.59635,1.59495,1.595,363000000.0
2009-04-29 15:08:00,1.59515,1.59575,1.59495,1.59555,314600000.0
2009-04-29 15:09:00,1.5954,1.5955,1.59485,1.5951,233000000.0
2009-04-29 15:10:00,1.5951,1.5954,1.594,1.59445,328000000.0
2009-04-29 15:11:00,1.5944,1.595,1.5942,1.5945,243200000.0
2009-04-29 15:12:00,1.5944,1.5949,1.5942,1.59455,232400000.0
2009-04-29 15:13:00,1.59455,1.5949,1.59435,1.5946,263200000.0
2009-04-29 15:14:00,1.5947,1.59475,1.59415,1.5943,266400000.0
2009-04-29 15:15:00,1.5943,1.59515,1.59395,1.59515,344200000.0
2009-04-29 15:16:00,1.5951,1.59605,1.59495,1.5955,248400000.0
2009-04-29 15:17:00,1.59545,1.5963,1.59545,1.596,231000000.0
2009-04-29 15:18:00,1.59585,1.5961,1.5957,1.5958,258600000.0
2009-04-29 15:19:00,1.5958,1.59615,1.59555,1.596,212400000.0
2009-04-29 15:20:00,1.59595,1.59595,1.59535,1.59545,203600000.0
2009-04-29 15:21:00,1.5955,1.59555,1.5953,1.5955,151600000.0
2009-04-29 15:22:00,1.59545,1.5957,1.59485,1.59565,291000000.0
2009-04-29 15:23:00,1.59565,1.59565,1.59535,1.59555,156000000.0
2009-04-29 15:24:00,1.59555,1.59595,1.59515,1.59525,167000000.0
2009-04-29 15:25:00,1.59535,1.5955,1.59515,1.5953,129800000.0
2009-04-29 15:26:00,1.5953,1.59585,1.5951,1.59585,197400000.0
2009-04-29 15:27:00,1.59585,1.59625,1.5956,1.59595,251000000.0
2009-04-29 15:28:00,1.59595,1.596,1.59555,1.59585,218000000.0
2009-04-29 15:29:00,1.59575,1.596,1.5952,1.5952,255400000.0
2009-04-29 15:30:00,1.5951,1.5965,1.595,1.59635,317800000.0
2009-04-29 15:31:00,1.5966,1.597,1.59595,1.5964,295000000.0
2009-04-29 15:32:00,1.5966,1.5971,1.5962,1.5963,261000000.0
2009-04-29 15:33:00,1.5963,1.5972,1.5963,1.5969,244800000.0
2009-04-29 15:34:00,1.5969,1.59725,1.5966,1.5967,410400000.0
2009-04-29 15:35:00,1.5967,1.59735,1.5966,1.59725,316400000.0
2009-04-29 15:36:00,1.59735,1.59745,1.5968,1.59695,302000000.0
2009-04-29 15:37:00,1.597,1.5975,1.59645,1.5967,324800000.0
2009-04-29 15:38:00,1.59675,1.597,1.59635,1.597,351400000.0
2009-04-29 15:39:00,1.59705,1.5971,1.5968,1.597,153600000.0
2009-04-29 15:40:00,1.59705,1.5973,1.5963,1.5965,314800000.0
2009-04-29 15:41:00,1.5966,1.59685,1.59615,1.59625,232400000.0
2009-04-29 15:42:00,1.59625,1.59655,1.59605,1.59635,233000000.0
2009-04-29 15:43:00,1.59635,1.59645,1.5951,1.5954,440800000.0
2009-04-29 15:44:00,1.59545,1.59565,1.5947,1.5949,389200000.0
2009-04-29 15:45:00,1.59495,1.59495,1.59405,1.5945,366800000.0
2009-04-29 15:46:00,1.59435,1.5951,1.59435,1.59505,343200000.0
2009-04-29 15:47:00,1.59505,1.5956,1.59485,1.59555,277800000.0
2009-04-29 15:48:00,1.5955,1.59555,1.59515,1.59535,153200000.0
2009-04-29 15:49:00,1.5954,1.5958,1.5953,1.59565,234600000.0
2009-04-29 15:50:00,1.5957,1.59585,1.59545,1.5958,205600000.0
2009-04-29 15:51:00,1.59575,1.59615,1.59575,1.5961,304600000.0
2009-04-29 15:52:00,1.5961,1.5969,1.59595,1.5964,383200000.0
2009-04-29 15:53:00,1.5964,1.5968,1.59585,1.59605,352200000.0
2009-04-29 15:54:00,1.59605,1.5969,1.5959,1.5968,388600000.0
2009-04-29 15:55:00,1.5968,1.5968,1.59615,1.5963,242800000.0
2009-04-29 15:56:00,1.59625,1.59625,1.59565,1.59595,334400000.0
2009-04-29 15:57:00,1.596,1.5963,1.59585,1.59585,151000000.0
2009-04-29 15:58:00,1.59575,1.59575,1.5941,1.59475,421800000.0
2009-04-29 15:59:00,1.59475,1.5949,1.5942,1.5947,483200000.0
2009-04-29 16:00:00,1.5948,1.5949,1.5941,1.59475,396400000.0
2009-04-29 16:01:00,1.5947,1.59475,1.5944,1.5946,237200000.0
2009-04-29 16:02:00,1.5946,1.59515,1.59445,1.5951,261400000.0
2009-04-29 16:03:00,1.5951,1.5962,1.5951,1.5957,346600000.0
2009-04-29 16:04:00,1.59565,1.5962,1.59545,1.59605,442400000.0
2009-04-29 16:05:00,1.596,1.59605,1.59545,1.59565,285800000.0
2009-04-29 16:06:00,1.59565,1.5965,1.5956,1.59615,405600000.0
2009-04-29 16:07:00,1.5962,1.5963,1.5955,1.5957,364200000.0
2009-04-29 16:08:00,1.5957,1.59575,1.59495,1.59515,217000000.0
2009-04-29 16:09:00,1.59515,1.59525,1.59485,1.59505,236400000.0
2009-04-29 16:10:00,1.595,1.5954,1.5949,1.59535,310000000.0
2009-04-29 16:11:00,1.5954,1.5958,1.59525,1.5958,194200000.0
2009-04-29 16:12:00,1.5958,1.59595,1.5953,1.59575,211800000.0
2009-04-29 16:13:00,1.5958,1.5965,1.5956,1.5963,335000000.0
2009-04-29 16:14:00,1.59635,1.5965,1.59565,1.5962,285400000.0
2009-04-29 16:15:00,1.5962,1.5962,1.5952,1.59555,391800000.0
2009-04-29 16:16:00,1.59565,1.5961,1.59545,1.5955,352000000.0
2009-04-29 16:17:00,1.5956,1.5956,1.5939,1.5941,389600000.0
2009-04-29 16:18:00,1.59405,1.5942,1.5934,1.5934,259000000.0
2009-04-29 16:19:00,1.59335,1.59385,1.59295,1.5931,431400000.0
2009-04-29 16:20:00,1.59295,1.5935,1.5928,1.5928,322000000.0
2009-04-29 16:21:00,1.5929,1.59295,1.59205,1.5927,461600000.0
2009-04-29 16:22:00,1.5927,1.5934,1.5927,1.5929,294600000.0
2009-04-29 16:23:00,1.59255,1.5931,1.5924,1.5931,442400000.0
2009-04-29 16:24:00,1.59315,1.5936,1.59215,1.5923,442400000.0
2009-04-29 16:25:00,1.5924,1.5932,1.59225,1.59245,368400000.0
2009-04-29 16:26:00,1.5925,1.5926,1.5921,1.5924,404400000.0
2009-04-29 16:27:00,1.5923,1.5928,1.592,1.59225,462400000.0
2009-04-29 16:28:00,1.59235,1.5926,1.59215,1.59245,349800000.0
2009-04-29 16:29:00,1.5924,1.5935,1.5923,1.59285,387200000.0
2009-04-29 16:30:00,1.5926,1.59335,1.59255,1.59295,374400000.0
2009-04-29 16:31:00,1.59295,1.59315,1.59165,1.59235,372000000.0
2009-04-29 16:32:00,1.5925,1.594,1.59245,1.59345,406200000.0
2009-04-29 16:33:00,1.59345,1.59385,1.5928,1.59315,449000000.0
2009-04-29 16:34:00,1.5932,1.59365,1.5931,1.59315,293800000.0
2009-04-29 16:35:00,1.5934,1.59435,1.5934,1.59405,346000000.0
2009-04-29 16:36:00,1.59405,1.59435,1.5938,1.5939,281000000.0
2009-04-29 16:37:00,1.5939,1.59425,1.59365,1.59415,223800000.0
2009-04-29 16:38:00,1.5944,1.59455,1.5935,1.5941,284200000.0
2009-04-29 16:39:00,1.5941,1.5947,1.59405,1.5942,193800000.0
2009-04-29 16:40:00,1.5942,1.59435,1.59365,1.59425,391600000.0
2009-04-29 16:41:00,1.5941,1.5943,1.5937,1.5938,268600000.0
2009-04-29 16:42:00,1.5937,1.59385,1.5932,1.5938,312800000.0
2009-04-29 16:43:00,1.59375,1.5939,1.5936,1.59375,123600000.0
2009-04-29 16:44:00,1.59375,1.59405,1.5933,1.59345,278600000.0
2009-04-29 16:45:00,1.59355,1.59355,1.5926,1.59285,406000000.0
2009-04-29 16:46:00,1.5926,1.59285,1.59215,1.5928,238200000.0
2009-04-29 16:47:00,1.59275,1.59345,1.59265,1.59295,287200000.0
2009-04-29 16:48:00,1.5929,1.59375,1.5928,1.59335,286600000.0
2009-04-29 16:49:00,1.5935,1.59385,1.5933,1.59365,299600000.0
2009-04-29 16:50:00,1.59365,1.59395,1.5931,1.5934,181800000.0
2009-04-29 16:51:00,1.59345,1.59365,1.59255,1.59275,362200000.0
2009-04-29 16:52:00,1.59275,1.5932,1.59235,1.5932,231000000.0
2009-04-29 16:53:00,1.5932,1.5944,1.5932,1.5944,369800000.0
2009-04-29 16:54:00,1.5944,1.59455,1.5933,1.59345,333800000.0
2009-04-29 16:55:00,1.5936,1.5936,1.59315,1.5933,341800000.0
2009-04-29 16:56:00,1.59335,1.5937,1.5929,1.5937,276200000.0
2009-04-29 16:57:00,1.59375,1.5945,1.59365,1.5942,226800000.0
2009-04-29 16:58:00,1.5942,1.5946,1.5939,1.59395,383800000.0
2009-04-29 16:59:00,1.59425,1.59515,1.59375,1.59515,397800000.0
2009-04-29 17:00:00,1.59515,1.59545,1.5945,1.59475,379800000.0
2009-04-29 17:01:00,1.59475,1.59515,1.59455,1.59475,274800000.0
2009-04-29 17:02:00,1.5949,1.5958,1.5949,1.59545,435600000.0
2009-04-29 17:03:00,1.59535,1.59615,1.5953,1.59595,374200000.0
2009-04-29 17:04:00,1.59595,1.59675,1.5959,1.5965,339000000.0
2009-04-29 17:05:00,1.59645,1.5965,1.5957,1.5958,142400000.0
2009-04-29 17:06:00,1.5958,1.5958,1.59515,1.59565,187900001.0
2009-04-29 17:07:00,1.5956,1.59575,1.595,1.59515,371800000.0
2009-04-29 17:08:00,1.5952,1.596,1.5951,1.5958,299000000.0
2009-04-29 17:09:00,1.59575,1.59595,1.59525,1.59565,277200000.0
2009-04-29 17:10:00,1.59565,1.59565,1.595,1.59505,194400000.0
2009-04-29 17:11:00,1.59505,1.59525,1.59505,1.59505,95200000.0
2009-04-29 17:12:00,1.5951,1.5958,1.59495,1.5957,150800000.0
2009-04-29 17:13:00,1.5957,1.5965,1.59555,1.5964,439800000.0
2009-04-29 17:14:00,1.5964,1.5965,1.5961,1.59625,244600000.0
2009-04-29 17:15:00,1.5963,1.5967,1.5963,1.59655,335000000.0
2009-04-29 17:16:00,1.59655,1.5967,1.596,1.596,284400000.0
2009-04-29 17:17:00,1.596,1.596,1.5949,1.5952,258000000.0
2009-04-29 17:18:00,1.5952,1.596,1.59495,1.596,287400000.0
2009-04-29 17:19:00,1.596,1.59625,1.5957,1.59615,400400000.0
2009-04-29 17:20:00,1.5962,1.597,1.59615,1.5968,291200000.0
2009-04-29 17:21:00,1.5968,1.59715,1.59645,1.59705,299800000.0
2009-04-29 17:22:00,1.59705,1.59755,1.59665,1.59675,420200000.0
2009-04-29 17:23:00,1.59665,1.5979,1.59665,1.5979,373400000.0
2009-04-29 17:24:00,1.598,1.5988,1.5976,1.59875,289000000.0
2009-04-29 17:25:00,1.59875,1.5989,1.598,1.5983,378200000.0
2009-04-29 17:26:00,1.5983,1.5992,1.59795,1.5987,378200000.0
2009-04-29 17:27:00,1.59875,1.5992,1.5981,1.5985,477400000.0
2009-04-29 17:28:00,1.5985,1.5985,1.59755,1.59805,394200000.0
2009-04-29 17:29:00,1.59805,1.5981,1.59735,1.5978,387200000.0
2009-04-29 17:30:00,1.59775,1.5985,1.5975,1.59805,257200000.0
2009-04-29 17:31:00,1.59805,1.59855,1.5971,1.59785,368800000.0
2009-04-29 17:32:00,1.59775,1.59865,1.59725,1.5977,363600000.0
2009-04-29 17:33:00,1.5979,1.59835,1.59745,1.59815,368200000.0
2009-04-29 17:34:00,1.59815,1.5987,1.598,1.5985,509600000.0
2009-04-29 17:35:00,1.5985,1.59895,1.59785,1.5989,454200000.0
2009-04-29 17:36:00,1.5989,1.59915,1.59855,1.5989,255800000.0
2009-04-29 17:37:00,1.59895,1.5993,1.5987,1.5992,224000000.0
2009-04-29 17:38:00,1.5991,1.59925,1.5988,1.59885,314400000.0
2009-04-29 17:39:00,1.59895,1.5996,1.59875,1.5996,245600000.0
2009-04-29 17:40:00,1.5995,1.5997,1.5989,1.59935,258800000.0
2009-04-29 17:41:00,1.59925,1.5996,1.5992,1.59935,140800000.0
2009-04-29 17:42:00,1.59935,1.59975,1.59875,1.59945,188200000.0
2009-04-29 17:43:00,1.59945,1.5996,1.59865,1.5987,277800000.0
2009-04-29 17:44:00,1.5987,1.5991,1.5987,1.599,157600000.0
2009-04-29 17:45:00,1.599,1.59905,1.5986,1.59895,251000000.0
2009-04-29 17:46:00,1.59895,1.59895,1.59855,1.5988,184600000.0
2009-04-29 17:47:00,1.5987,1.5994,1.5987,1.599,311600000.0
2009-04-29 17:48:00,1.599,1.60005,1.5989,1.60005,240200000.0
2009-04-29 17:49:00,1.59995,1.6005,1.5998,1.60005,237200000.0
2009-04-29 17:50:00,1.60005,1.6005,1.59995,1.6003,304000001.0
2009-04-29 17:51:00,1.6003,1.60075,1.60015,1.6005,282000000.0
2009-04-29 17:52:00,1.6005,1.60055,1.59945,1.5995,285200000.0
2009-04-29 17:53:00,1.5995,1.6001,1.59925,1.6001,340000000.0
2009-04-29 17:54:00,1.6001,1.601,1.59985,1.601,307600000.0
2009-04-29 17:55:00,1.60115,1.60115,1.60005,1.60015,281600000.0
2009-04-29 17:56:00,1.60015,1.60145,1.60015,1.6007,464400000.0
2009-04-29 17:57:00,1.6008,1.60135,1.6003,1.6006,350200000.0
2009-04-29 17:58:00,1.6006,1.60095,1.6,1.6005,380400000.0
2009-04-29 17:59:00,1.6005,1.60055,1.5991,1.59975,325800000.0
2009-04-29 18:00:00,1.59965,1.6,1.5989,1.5997,411200000.0
2009-04-29 18:01:00,1.5997,1.60015,1.59935,1.59965,291400000.0
2009-04-29 18:02:00,1.5998,1.60035,1.59935,1.59935,292400000.0
2009-04-29 18:03:00,1.5994,1.6002,1.5993,1.60005,223400000.0
2009-04-29 18:04:00,1.60005,1.6008,1.59975,1.6008,319600000.0
2009-04-29 18:05:00,1.6008,1.6009,1.59945,1.5998,363800000.0
2009-04-29 18:06:00,1.59975,1.59975,1.5993,1.5995,226200000.0
2009-04-29 18:07:00,1.5995,1.6003,1.59935,1.59995,243600000.0
2009-04-29 18:08:00,1.6,1.6003,1.5999,1.6001,293200000.0
2009-04-29 18:09:00,1.6001,1.6004,1.6,1.6002,250200000.0
2009-04-29 18:10:00,1.6004,1.6006,1.6001,1.60025,384000000.0
2009-04-29 18:11:00,1.6003,1.6011,1.60025,1.60075,307000000.0
2009-04-29 18:12:00,1.6008,1.6008,1.60025,1.6003,308000000.0
2009-04-29 18:13:00,1.60035,1.6004,1.60015,1.60035,220800000.0
2009-04-29 18:14:00,1.6004,1.60075,1.60025,1.6005,289600000.0
2009-04-29 18:15:00,1.6005,1.6006,1.6002,1.60045,200800000.0
2009-04-29 18:16:00,1.60055,1.6007,1.60015,1.6004,302400000.0
2009-04-29 18:17:00,1.6005,1.601,1.6001,1.6009,268000000.0
2009-04-29 18:18:00,1.6009,1.6009,1.60035,1.6006,464800000.0
2009-04-29 18:19:00,1.60055,1.60055,1.60025,1.6005,122600000.0
2009-04-29 18:20:00,1.60045,1.60045,1.60015,1.60035,75800000.0
2009-04-29 18:21:00,1.6004,1.6006,1.60025,1.6003,93200000.0
2009-04-29 18:22:00,1.6003,1.6004,1.60005,1.60025,206800000.0
2009-04-29 18:23:00,1.60015,1.6008,1.60015,1.6008,246800000.0
2009-04-29 18:24:00,1.6008,1.6009,1.6004,1.60055,251600000.0
2009-04-29 18:25:00,1.6005,1.60115,1.60025,1.6006,250000001.0
2009-04-29 18:26:00,1.60055,1.6012,1.60045,1.60085,229200000.0
2009-04-29 18:27:00,1.601,1.6019,1.60075,1.6011,375000000.0
2009-04-29 18:28:00,1.6011,1.6011,1.60015,1.6003,320800000.0
2009-04-29 18:29:00,1.6002,1.6006,1.60005,1.6003,254800000.0
2009-04-29 18:30:00,1.6003,1.6003,1.59935,1.59945,424800000.0
2009-04-29 18:31:00,1.59945,1.5998,1.5991,1.5993,502200001.0
2009-04-29 18:32:00,1.59935,1.59945,1.59915,1.5994,176000000.0
2009-04-29 18:33:00,1.5994,1.6002,1.5994,1.6001,341200000.0
2009-04-29 18:34:00,1.6001,1.60025,1.60005,1.60025,99000000.0
2009-04-29 18:35:00,1.6002,1.6011,1.6002,1.6007,267400000.0
2009-04-29 18:36:00,1.60065,1.60085,1.6005,1.60055,173200000.0
2009-04-29 18:37:00,1.6006,1.601,1.60025,1.601,333200000.0
2009-04-29 18:38:00,1.601,1.60115,1.60075,1.6011,220600000.0
2009-04-29 18:39:00,1.6011,1.6011,1.60025,1.6004,99400000.0
2009-04-29 18:40:00,1.6004,1.60085,1.60035,1.60075,186600000.0
2009-04-29 18:41:00,1.60065,1.601,1.60055,1.6008,62400000.0
2009-04-29 18:42:00,1.60075,1.60075,1.6002,1.6007,112800000.0
2009-04-29 18:43:00,1.60075,1.601,1.60015,1.60085,241200000.0
2009-04-29 18:44:00,1.6008,1.60135,1.60055,1.6013,153000000.0
2009-04-29 18:45:00,1.6013,1.60165,1.60105,1.60125,309800000.0
2009-04-29 18:46:00,1.60125,1.6015,1.60105,1.6011,62000000.0
2009-04-29 18:47:00,1.6012,1.60135,1.601,1.60105,91200000.0
2009-04-29 18:48:00,1.6012,1.60135,1.6007,1.6011,126800000.0
2009-04-29 18:49:00,1.6011,1.6021,1.6011,1.602,130800000.0
2009-04-29 18:50:00,1.60195,1.602,1.6003,1.60065,177600000.0
2009-04-29 18:51:00,1.6007,1.60095,1.60055,1.6007,84000000.0
2009-04-29 18:52:00,1.6006,1.6008,1.6003,1.60035,64800000.0
2009-04-29 18:53:00,1.6006,1.6007,1.60035,1.60055,98600000.0
2009-04-29 18:54:00,1.6009,1.6013,1.60075,1.60105,171800000.0
2009-04-29 18:55:00,1.60105,1.60105,1.60075,1.60085,71600000.0
2009-04-29 18:56:00,1.6009,1.6011,1.6008,1.601,214800000.0
2009-04-29 18:57:00,1.60095,1.601,1.6008,1.6009,28800000.0
2009-04-29 18:58:00,1.6007,1.6008,1.6006,1.6007,79200000.0
2009-04-29 18:59:00,1.60065,1.6008,1.6004,1.6008,59800000.0
2009-04-29 19:00:00,1.60085,1.60105,1.60055,1.60055,55200000.0
2009-04-29 19:01:00,1.6004,1.60055,1.6001,1.6004,31800000.0
2009-04-29 19:02:00,1.60055,1.6007,1.60025,1.6007,31200000.0
2009-04-29 19:03:00,1.6006,1.6008,1.60045,1.6006,69600000.0
2009-04-29 19:04:00,1.6008,1.6008,1.60005,1.6008,113400000.0
2009-04-29 19:05:00,1.6007,1.6009,1.60025,1.6004,95000000.0
2009-04-29 19:06:00,1.6003,1.6006,1.6002,1.60045,122000000.0
2009-04-29 19:07:00,1.6005,1.6006,1.5995,1.59975,142200000.0
2009-04-29 19:08:00,1.5996,1.59985,1.5995,1.59955,159000000.0
2009-04-29 19:09:00,1.5997,1.60045,1.5996,1.60045,156800000.0
2009-04-29 19:10:00,1.60025,1.6006,1.5999,1.6,263600000.0
2009-04-29 19:11:00,1.59995,1.59995,1.59945,1.5996,178600000.0
2009-04-29 19:12:00,1.5996,1.60015,1.5996,1.5997,143000000.0
2009-04-29 19:13:00,1.59965,1.5998,1.59955,1.59965,72800000.0
2009-04-29 19:14:00,1.5996,1.59965,1.5995,1.59955,33800000.0
2009-04-29 19:15:00,1.59955,1.59955,1.599,1.599,170200000.0
2009-04-29 19:16:00,1.59915,1.5994,1.59915,1.5993,85800000.0
2009-04-29 19:17:00,1.59925,1.5996,1.59915,1.5993,152000000.0
2009-04-29 19:18:00,1.59925,1.5993,1.59865,1.5989,126000000.0
2009-04-29 19:19:00,1.5991,1.5991,1.5987,1.5988,55800000.0
2009-04-29 19:20:00,1.59885,1.5997,1.59875,1.59945,91000000.0
2009-04-29 19:21:00,1.59945,1.60015,1.5993,1.60015,109400000.0
2009-04-29 19:22:00,1.60015,1.6006,1.6,1.60025,127000000.0
2009-04-29 19:23:00,1.6001,1.60055,1.59965,1.6004,269000000.0
2009-04-29 19:24:00,1.60025,1.60045,1.59995,1.60045,109200000.0
2009-04-29 19:25:00,1.60035,1.60055,1.60015,1.6004,88400000.0
2009-04-29 19:26:00,1.6004,1.60115,1.60035,1.60105,197200000.0
2009-04-29 19:27:00,1.6011,1.60135,1.6006,1.60125,331200000.0
2009-04-29 19:28:00,1.6013,1.60145,1.60105,1.60115,94800000.0
2009-04-29 19:29:00,1.6012,1.60155,1.601,1.60155,132800000.0
2009-04-29 19:30:00,1.6015,1.60155,1.6013,1.60135,301200000.0
2009-04-29 19:31:00,1.6015,1.6019,1.60135,1.6015,137800000.0
2009-04-29 19:32:00,1.60145,1.60165,1.60125,1.6014,89600000.0
2009-04-29 19:33:00,1.6014,1.6014,1.60115,1.60125,60200000.0
2009-04-29 19:34:00,1.6012,1.6014,1.60065,1.60125,192800000.0
2009-04-29 19:35:00,1.6012,1.60145,1.6008,1.60095,203800000.0
2009-04-29 19:36:00,1.60085,1.601,1.60065,1.60065,148200000.0
2009-04-29 19:37:00,1.60065,1.60095,1.60045,1.60085,117600000.0
2009-04-29 19:38:00,1.60095,1.6011,1.60025,1.6009,154000000.0
2009-04-29 19:39:00,1.60095,1.60105,1.6008,1.60085,112000000.0
2009-04-29 19:40:00,1.601,1.6015,1.60055,1.6015,328800000.0
2009-04-29 19:41:00,1.6015,1.6017,1.60125,1.6013,142400000.0
2009-04-29 19:42:00,1.6013,1.6014,1.59975,1.59975,233200000.0
2009-04-29 19:43:00,1.5998,1.60045,1.5994,1.6002,247000000.0
2009-04-29 19:44:00,1.60025,1.60025,1.59945,1.5995,250400000.0
2009-04-29 19:45:00,1.5996,1.5998,1.59955,1.59955,63400000.0
2009-04-29 19:46:00,1.5996,1.6,1.59955,1.59995,208200000.0
2009-04-29 19:47:00,1.59975,1.6003,1.5997,1.60025,83000000.0
2009-04-29 19:48:00,1.6003,1.6004,1.59995,1.6001,130000000.0
2009-04-29 19:49:00,1.5999,1.60015,1.5999,1.60015,105600000.0
2009-04-29 19:50:00,1.60015,1.6006,1.5998,1.6,168200000.0
2009-04-29 19:51:00,1.6,1.60065,1.6,1.6006,111200000.0
2009-04-29 19:52:00,1.6006,1.60075,1.60035,1.60045,82200000.0
2009-04-29 19:53:00,1.60045,1.6011,1.60015,1.6011,85200000.0
2009-04-29 19:54:00,1.6011,1.6011,1.6,1.6008,365800000.0
2009-04-29 19:55:00,1.60085,1.60105,1.60055,1.601,182200000.0
2009-04-29 19:56:00,1.601,1.6012,1.6005,1.6008,290400000.0
2009-04-29 19:57:00,1.6009,1.60155,1.6004,1.6013,358600000.0
2009-04-29 19:58:00,1.60135,1.60135,1.6012,1.6013,67200000.0
2009-04-29 19:59:00,1.60125,1.60125,1.60095,1.6012,170800000.0
2009-04-29 20:00:00,1.60135,1.60185,1.6012,1.6018,280400000.0
2009-04-29 20:01:00,1.6018,1.60225,1.6015,1.60225,199600000.0
2009-04-29 20:02:00,1.60225,1.6024,1.60205,1.60225,211400000.0
2009-04-29 20:03:00,1.60225,1.60265,1.60205,1.60265,133800000.0
2009-04-29 20:04:00,1.6023,1.60255,1.60225,1.60225,145000000.0
2009-04-29 20:05:00,1.60225,1.60235,1.6014,1.6014,229600000.0
2009-04-29 20:06:00,1.6014,1.602,1.60115,1.60155,310400000.0
2009-04-29 20:07:00,1.6016,1.6016,1.6006,1.6008,273800000.0
2009-04-29 20:08:00,1.6009,1.6014,1.60065,1.60075,288400000.0
2009-04-29 20:09:00,1.60105,1.60175,1.60055,1.6016,328800000.0
2009-04-29 20:10:00,1.6016,1.60175,1.6005,1.6006,234400000.0
2009-04-29 20:11:00,1.6006,1.6012,1.60045,1.60095,326200000.0
2009-04-29 20:12:00,1.60095,1.6013,1.6002,1.60045,212000000.0
2009-04-29 20:13:00,1.6004,1.60175,1.60025,1.6007,324000000.0
2009-04-29 20:14:00,1.6006,1.6007,1.59965,1.6003,259600000.0
2009-04-29 20:15:00,1.6003,1.6015,1.59975,1.60035,109200000.0
2009-04-29 20:16:00,1.60035,1.6015,1.59835,1.59905,186000000.0
2009-04-29 20:17:00,1.5993,1.6008,1.59865,1.60035,420400000.0
2009-04-29 20:18:00,1.6006,1.6016,1.6001,1.6003,333600000.0
2009-04-29 20:19:00,1.59975,1.602,1.59865,1.6004,432500000.0
2009-04-29 20:20:00,1.60045,1.6008,1.59895,1.59895,323000000.0
2009-04-29 20:21:00,1.59885,1.5993,1.5975,1.5981,434800000.0
2009-04-29 20:22:00,1.5981,1.59905,1.5966,1.5987,405200000.0
2009-04-29 20:23:00,1.59885,1.5993,1.59765,1.59875,410000000.0
2009-04-29 20:24:00,1.59865,1.5992,1.5974,1.5978,442600000.0
2009-04-29 20:25:00,1.5978,1.5994,1.5975,1.5988,404800000.0
2009-04-29 20:26:00,1.5988,1.5992,1.59665,1.5976,474800001.0
2009-04-29 20:27:00,1.59755,1.5978,1.59635,1.5973,380400000.0
2009-04-29 20:28:00,1.5974,1.5978,1.59645,1.5969,414800000.0
2009-04-29 20:29:00,1.597,1.5973,1.5949,1.5972,417400000.0
2009-04-29 20:30:00,1.5972,1.5972,1.59575,1.59605,418400000.0
2009-04-29 20:31:00,1.5957,1.5964,1.59545,1.596,464400000.0
2009-04-29 20:32:00,1.59575,1.5964,1.59535,1.59575,433200000.0
2009-04-29 20:33:00,1.5957,1.5969,1.59565,1.596,464000000.0
2009-04-29 20:34:00,1.596,1.59665,1.59385,1.59415,467200000.0
2009-04-29 20:35:00,1.5942,1.5959,1.5942,1.59535,421000000.0
2009-04-29 20:36:00,1.5954,1.5968,1.59485,1.5954,372400000.0
2009-04-29 20:37:00,1.59535,1.596,1.5951,1.5953,337400000.0
2009-04-29 20:38:00,1.59525,1.5957,1.5948,1.5954,305000000.0
2009-04-29 20:39:00,1.5953,1.59605,1.5949,1.595,331400000.0
2009-04-29 20:40:00,1.595,1.59555,1.59435,1.5955,366200000.0
2009-04-29 20:41:00,1.5955,1.5956,1.59465,1.59555,284200000.0
2009-04-29 20:42:00,1.5955,1.59605,1.59545,1.5958,428800000.0
2009-04-29 20:43:00,1.5958,1.59595,1.59535,1.5957,373600000.0
2009-04-29 20:44:00,1.5957,1.59645,1.5954,1.5962,268400000.0
2009-04-29 20:45:00,1.5962,1.5971,1.59575,1.5965,345600000.0
2009-04-29 20:46:00,1.59655,1.5966,1.5959,1.5959,205400000.0
2009-04-29 20:47:00,1.59605,1.59685,1.596,1.59645,218600000.0
2009-04-29 20:48:00,1.59635,1.5965,1.5953,1.59625,377400000.0
2009-04-29 20:49:00,1.59625,1.59675,1.59575,1.5965,329600000.0
2009-04-29 20:50:00,1.5965,1.597,1.5964,1.5968,325000000.0
2009-04-29 20:51:00,1.59685,1.59695,1.5948,1.59525,337400000.0
2009-04-29 20:52:00,1.5955,1.59595,1.5948,1.59535,311200000.0
2009-04-29 20:53:00,1.59545,1.59635,1.59545,1.59615,252400000.0
2009-04-29 20:54:00,1.59615,1.5962,1.5952,1.596,362000000.0
2009-04-29 20:55:00,1.596,1.5964,1.595,1.5955,323800000.0
2009-04-29 20:56:00,1.59555,1.59595,1.59545,1.59595,275000000.0
2009-04-29 20:57:00,1.59595,1.59615,1.5954,1.59595,230000000.0
2009-04-29 20:58:00,1.596,1.5965,1.59535,1.59535,291800000.0
2009-04-29 20:59:00,1.59545,1.59555,1.595,1.59555,270800000.0
2009-04-29 21:00:00,1.5955,1.5957,1.59495,1.5956,246200000.0
2009-04-29 21:01:00,1.59555,1.5962,1.59485,1.59485,222200000.0
2009-04-29 21:02:00,1.5948,1.59555,1.59455,1.5954,300200000.0
2009-04-29 21:03:00,1.59565,1.59565,1.5945,1.5951,222400000.0
2009-04-29 21:04:00,1.59515,1.596,1.5949,1.59575,280000000.0
2009-04-29 21:05:00,1.5956,1.59605,1.59525,1.59605,145200000.0
2009-04-29 21:06:00,1.59615,1.5966,1.59585,1.59585,163600000.0
2009-04-29 21:07:00,1.59595,1.5961,1.59545,1.5955,123400000.0
2009-04-29 21:08:00,1.59555,1.59635,1.5955,1.596,179400000.0
2009-04-29 21:09:00,1.59615,1.59615,1.5957,1.5961,177400000.0
2009-04-29 21:10:00,1.5961,1.5963,1.5958,1.59595,144600000.0
2009-04-29 21:11:00,1.59595,1.5961,1.59575,1.5959,108200000.0
2009-04-29 21:12:00,1.5959,1.59605,1.5955,1.59605,111600000.0
2009-04-29 21:13:00,1.5962,1.5962,1.59555,1.59575,160200000.0
2009-04-29 21:14:00,1.5958,1.5958,1.5951,1.59535,214000000.0
2009-04-29 21:15:00,1.59535,1.5956,1.59525,1.5955,151800000.0
2009-04-29 21:16:00,1.5955,1.5957,1.5953,1.5957,41800000.0
2009-04-29 21:17:00,1.5957,1.59585,1.5955,1.59585,136200000.0
2009-04-29 21:18:00,1.5959,1.5959,1.59555,1.59575,59800000.0
2009-04-29 21:19:00,1.5956,1.597,1.5956,1.5969,144200000.0
2009-04-29 21:20:00,1.5969,1.5971,1.5961,1.59645,175800000.0
2009-04-29 21:21:00,1.5966,1.5966,1.5963,1.5963,105200000.0
2009-04-29 21:22:00,1.59635,1.5969,1.5962,1.5968,107800000.0
2009-04-29 21:23:00,1.5968,1.59705,1.5967,1.59695,84400000.0
2009-04-29 21:24:00,1.597,1.59805,1.59635,1.5966,286800000.0
2009-04-29 21:25:00,1.5966,1.5971,1.596,1.59615,304000000.0
2009-04-29 21:26:00,1.59625,1.5968,1.595,1.5959,301600000.0
2009-04-29 21:27:00,1.59585,1.59605,1.5952,1.5953,198200000.0
2009-04-29 21:28:00,1.59545,1.5962,1.59525,1.5954,214000000.0
2009-04-29 21:29:00,1.5954,1.5961,1.59465,1.59475,218400000.0
2009-04-29 21:30:00,1.59485,1.59565,1.59475,1.5954,375800000.0
2009-04-29 21:31:00,1.59545,1.5957,1.5951,1.59555,329200000.0
2009-04-29 21:32:00,1.5955,1.59575,1.5943,1.59575,240800000.0
2009-04-29 21:33:00,1.59605,1.5963,1.59545,1.59575,194800000.0
2009-04-29 21:34:00,1.5958,1.5962,1.59535,1.59545,156000000.0
2009-04-29 21:35:00,1.5956,1.59575,1.59495,1.5955,224400000.0
2009-04-29 21:36:00,1.5953,1.5956,1.59525,1.5956,109000000.0
2009-04-29 21:37:00,1.5956,1.596,1.5952,1.59525,297200000.0
2009-04-29 21:38:00,1.5953,1.59555,1.59495,1.59515,167400000.0
2009-04-29 21:39:00,1.5954,1.5954,1.59475,1.59515,157200000.0
2009-04-29 21:40:00,1.5951,1.5956,1.59505,1.5953,172600000.0
2009-04-29 21:41:00,1.59535,1.5956,1.5941,1.59435,215200000.0
2009-04-29 21:42:00,1.59445,1.5951,1.5944,1.5949,195200000.0
2009-04-29 21:43:00,1.59495,1.59505,1.59435,1.59435,140800000.0
2009-04-29 21:44:00,1.59435,1.5946,1.59375,1.594,259400000.0
2009-04-29 21:45:00,1.594,1.5949,1.594,1.5944,225100000.0
2009-04-29 21:46:00,1.5945,1.5946,1.59385,1.59455,241800000.0
2009-04-29 21:47:00,1.5947,1.5947,1.59405,1.5942,238200000.0
2009-04-29 21:48:00,1.5943,1.5945,1.5936,1.5945,333200000.0
2009-04-29 21:49:00,1.5944,1.59455,1.59415,1.59425,129600000.0
2009-04-29 21:50:00,1.59425,1.59475,1.59365,1.594,212800000.0
2009-04-29 21:51:00,1.59385,1.5944,1.59365,1.5944,216000000.0
2009-04-29 21:52:00,1.5945,1.5947,1.5943,1.5946,159600000.0
2009-04-29 21:53:00,1.5947,1.5947,1.59385,1.594,241600000.0
2009-04-29 21:54:00,1.5941,1.5946,1.59385,1.594,148200000.0
2009-04-29 21:55:00,1.594,1.5943,1.59385,1.59425,132800000.0
2009-04-29 21:56:00,1.5942,1.5945,1.5941,1.59425,102200000.0
2009-04-29 21:57:00,1.59415,1.59425,1.59365,1.59365,73800000.0
2009-04-29 21:58:00,1.59375,1.5943,1.59335,1.5938,200200000.0
2009-04-29 21:59:00,1.5938,1.59415,1.5935,1.5935,220800000.0
2009-04-29 22:00:00,1.5935,1.5938,1.5933,1.5935,149800000.0
2009-04-29 22:01:00,1.59355,1.5941,1.59355,1.594,45800000.0
2009-04-29 22:02:00,1.59405,1.5942,1.5937,1.59385,123000000.0
2009-04-29 22:03:00,1.59385,1.59405,1.59345,1.59395,162600000.0
2009-04-29 22:04:00,1.5939,1.59405,1.59345,1.59405,251400000.0
2009-04-29 22:05:00,1.59405,1.59455,1.5936,1.59415,125000000.0
2009-04-29 22:06:00,1.5945,1.59475,1.5942,1.59475,78800000.0
2009-04-29 22:07:00,1.59485,1.59485,1.5945,1.59455,43400000.0
2009-04-29 22:08:00,1.59455,1.59455,1.59415,1.5944,99600000.0
2009-04-29 22:09:00,1.5945,1.59455,1.59425,1.5944,111000000.0
2009-04-29 22:10:00,1.59445,1.5952,1.5943,1.5952,151600000.0
2009-04-29 22:11:00,1.59525,1.5953,1.5946,1.5946,94400000.0
2009-04-29 22:12:00,1.59475,1.5952,1.59475,1.59505,37400000.0
2009-04-29 22:13:00,1.595,1.5953,1.5949,1.5951,27200000.0
2009-04-29 22:14:00,1.59495,1.5952,1.59445,1.59455,60400000.0
2009-04-29 22:15:00,1.59455,1.5952,1.5945,1.5951,83600000.0
2009-04-29 22:16:00,1.5952,1.5953,1.595,1.5953,46200000.0
2009-04-29 22:17:00,1.5952,1.5953,1.59495,1.5952,101000000.0
2009-04-29 22:18:00,1.59525,1.5956,1.5947,1.5956,111600000.0
2009-04-29 22:19:00,1.5954,1.5958,1.5952,1.59565,92400000.0
2009-04-29 22:20:00,1.59565,1.59565,1.59555,1.59565,67600000.0
2009-04-29 22:21:00,1.59565,1.5962,1.59545,1.59595,84600000.0
2009-04-29 22:22:00,1.5962,1.59625,1.5958,1.59605,106400000.0
2009-04-29 22:23:00,1.59615,1.5964,1.59615,1.5963,61400000.0
2009-04-29 22:24:00,1.59625,1.59625,1.59585,1.5961,68000000.0
2009-04-29 22:25:00,1.5961,1.59625,1.5959,1.596,153200000.0
2009-04-29 22:26:00,1.596,1.596,1.5955,1.5956,95400000.0
2009-04-29 22:27:00,1.5956,1.5956,1.5953,1.5954,92600000.0
2009-04-29 22:28:00,1.5956,1.5963,1.59545,1.5958,87400000.0
2009-04-29 22:29:00,1.5959,1.5961,1.5959,1.5961,29200000.0
2009-04-29 22:30:00,1.5961,1.59615,1.596,1.59615,30000000.0
2009-04-29 22:31:00,1.59615,1.59655,1.59615,1.5965,75200000.0
2009-04-29 22:32:00,1.59655,1.59655,1.59635,1.59645,28200000.0
2009-04-29 22:33:00,1.59635,1.5964,1.59615,1.59615,61400000.0
2009-04-29 22:34:00,1.5962,1.5963,1.5959,1.5961,100800000.0
2009-04-29 22:35:00,1.59605,1.5961,1.59585,1.59605,77200000.0
2009-04-29 22:36:00,1.59605,1.59615,1.59575,1.59615,104800000.0
2009-04-29 22:37:00,1.5961,1.5964,1.5961,1.59635,35400000.0
2009-04-29 22:38:00,1.59635,1.59635,1.59535,1.5959,190400000.0
2009-04-29 22:39:00,1.5959,1.5961,1.59535,1.5957,163200000.0
2009-04-29 22:40:00,1.59575,1.5962,1.59575,1.59595,129000000.0
2009-04-29 22:41:00,1.59595,1.596,1.59525,1.5954,73200000.0
2009-04-29 22:42:00,1.59545,1.59585,1.59545,1.59585,92200000.0
2009-04-29 22:43:00,1.59595,1.59635,1.5957,1.5962,154400000.0
2009-04-29 22:44:00,1.5962,1.59655,1.5962,1.59645,52800000.0
2009-04-29 22:45:00,1.59645,1.59645,1.59615,1.5962,49800000.0
2009-04-29 22:46:00,1.59625,1.59675,1.596,1.5966,106400000.0
2009-04-29 22:47:00,1.5965,1.5965,1.5959,1.59635,76400000.0
2009-04-29 22:48:00,1.59635,1.59665,1.59575,1.5964,95200000.0
2009-04-29 22:49:00,1.5963,1.5966,1.5959,1.59655,38800000.0
2009-04-29 22:50:00,1.59655,1.59655,1.5964,1.59645,23400000.0
2009-04-29 22:51:00,1.5966,1.5966,1.59515,1.5952,111800000.0
2009-04-29 22:52:00,1.59535,1.59535,1.59515,1.59535,140200000.0
2009-04-29 22:53:00,1.59535,1.59565,1.5949,1.5949,100800000.0
2009-04-29 22:54:00,1.5951,1.5951,1.59475,1.595,104000000.0
2009-04-29 22:55:00,1.595,1.5952,1.59415,1.5943,111600000.0
2009-04-29 22:56:00,1.59445,1.59485,1.5942,1.59485,81600000.0
2009-04-29 22:57:00,1.595,1.5951,1.59475,1.5951,38200000.0
2009-04-29 22:58:00,1.59515,1.59515,1.5951,1.5951,13200000.0
2009-04-29 22:59:00,1.5951,1.5953,1.59505,1.5953,47200000.0
2009-04-29 23:00:00,1.59466,1.59545,1.59466,1.5953,9600000.0
2009-04-29 23:01:00,1.59527,1.59547,1.59525,1.59544,9600000.0
2009-04-29 23:02:00,1.5951,1.5958,1.5951,1.5958,9600000.0
2009-04-29 23:03:00,1.5958,1.59585,1.5954,1.59555,17600000.0
2009-04-29 23:04:00,1.59585,1.596,1.5954,1.5954,17600000.0
2009-04-29 23:05:00,1.5957,1.59615,1.5951,1.5957,45600000.0
2009-04-29 23:06:00,1.5957,1.5957,1.59535,1.5954,24600000.0
2009-04-29 23:07:00,1.5954,1.59555,1.5954,1.5955,9600000.0
2009-04-29 23:08:00,1.5956,1.59585,1.5956,1.59585,14000000.0
2009-04-29 23:09:00,1.59595,1.59595,1.59565,1.5957,46200000.0
2009-04-29 23:10:00,1.59575,1.5961,1.59565,1.5961,36000000.0
2009-04-29 23:11:00,1.59595,1.596,1.5956,1.59565,19200000.0
2009-04-29 23:12:00,1.59565,1.5963,1.59535,1.59595,60400000.0
2009-04-29 23:13:00,1.59595,1.59615,1.59515,1.59565,88800000.0
2009-04-29 23:14:00,1.59565,1.59575,1.59525,1.59555,23600000.0
2009-04-29 23:15:00,1.59555,1.59565,1.59525,1.59565,32800000.0
2009-04-29 23:16:00,1.59565,1.59665,1.59565,1.59655,77800000.0
2009-04-29 23:17:00,1.59645,1.59655,1.5963,1.5964,17600000.0
2009-04-29 23:18:00,1.5964,1.5968,1.5964,1.5964,59800000.0
2009-04-29 23:19:00,1.5965,1.5965,1.5965,1.5965,9000000.0
2009-04-29 23:20:00,1.5965,1.5965,1.59565,1.596,27800000.0
2009-04-29 23:21:00,1.59595,1.59595,1.59595,1.59595,2200000.0
2009-04-29 23:22:00,1.59585,1.5962,1.5958,1.59605,31800000.0
2009-04-29 23:23:00,1.596,1.5962,1.59565,1.5961,47600000.0
2009-04-29 23:24:00,1.5961,1.5964,1.596,1.59625,29000000.0
2009-04-29 23:25:00,1.59625,1.59625,1.596,1.59615,21600000.0
2009-04-29 23:26:00,1.59615,1.59615,1.5961,1.5961,19800000.0
2009-04-29 23:27:00,1.5961,1.5961,1.59565,1.5959,20600000.0
2009-04-29 23:28:00,1.596,1.5962,1.596,1.596,22600000.0
2009-04-29 23:29:00,1.59585,1.59625,1.5957,1.5958,44000000.0
2009-04-29 23:30:00,1.59575,1.59625,1.5949,1.59505,92000000.0
2009-04-29 23:31:00,1.5951,1.59525,1.5951,1.59525,17000000.0
2009-04-29 23:32:00,1.5952,1.59535,1.59485,1.5949,63200000.0
2009-04-29 23:33:00,1.59455,1.5947,1.5944,1.5946,44400000.0
2009-04-29 23:34:00,1.59475,1.59525,1.5945,1.5952,74200000.0
2009-04-29 23:35:00,1.59515,1.59515,1.5948,1.5951,38400000.0
2009-04-29 23:36:00,1.5951,1.59525,1.59455,1.59505,100400000.0
2009-04-29 23:37:00,1.59505,1.5953,1.59505,1.5951,53800000.0
2009-04-29 23:38:00,1.5952,1.5961,1.5952,1.5961,18800000.0
2009-04-29 23:39:00,1.5961,1.5963,1.5961,1.59615,17600000.0
2009-04-29 23:40:00,1.59615,1.5965,1.596,1.5965,47000000.0
2009-04-29 23:41:00,1.59645,1.59645,1.5961,1.5962,31400000.0
2009-04-29 23:42:00,1.5961,1.5963,1.5961,1.5961,30600000.0
2009-04-29 23:43:00,1.5961,1.5964,1.5952,1.5964,44800000.0
2009-04-29 23:44:00,1.5962,1.5967,1.5962,1.5967,58800000.0
2009-04-29 23:45:00,1.5967,1.5969,1.59655,1.59665,52000000.0
2009-04-29 23:46:00,1.5967,1.5967,1.5962,1.59625,31400000.0
2009-04-29 23:47:00,1.5962,1.5962,1.5958,1.59595,104800000.0
2009-04-29 23:48:00,1.59595,1.59625,1.5959,1.596,54200000.0
2009-04-29 23:49:00,1.5961,1.59625,1.59595,1.5961,45000000.0
2009-04-29 23:50:00,1.5961,1.5961,1.596,1.596,9600000.0
2009-04-29 23:51:00,1.596,1.5961,1.5957,1.59575,94000000.0
2009-04-29 23:52:00,1.5959,1.59595,1.59575,1.59595,24000000.0
2009-04-29 23:53:00,1.596,1.596,1.596,1.596,13600000.0
2009-04-29 23:54:00,1.59595,1.59595,1.59595,1.59595,2600000.0
2009-04-29 23:55:00,1.59595,1.596,1.59595,1.596,5200000.0
2009-04-29 23:56:00,1.596,1.59605,1.59595,1.59595,27800000.0
2009-04-29 23:57:00,1.5959,1.596,1.5959,1.5959,27800000.0
2009-04-29 23:58:00,1.5959,1.59615,1.5959,1.5961,24000000.0
2009-04-29 23:59:00,1.59615,1.59615,1.5961,1.5961,14400000.0
2009-04-30 00:00:00,1.59645,1.59665,1.59635,1.59645,66200000.0
2009-04-30 00:01:00,1.59635,1.59645,1.59515,1.59535,33200000.0
2009-04-30 00:02:00,1.59535,1.59545,1.5952,1.5953,80400000.0
2009-04-30 00:03:00,1.5953,1.5953,1.5953,1.5953,16000000.0
2009-04-30 00:04:00,1.5953,1.5953,1.5953,1.5953,2600000.0
2009-04-30 00:05:00,1.5953,1.5955,1.5949,1.59515,71600000.0
2009-04-30 00:06:00,1.59515,1.59515,1.59515,1.59515,16800000.0
2009-04-30 00:07:00,1.59515,1.5953,1.59495,1.59495,67600000.0
2009-04-30 00:08:00,1.5951,1.59525,1.5951,1.59525,20800000.0
2009-04-30 00:09:00,1.5953,1.5955,1.5953,1.5955,33800000.0
2009-04-30 00:10:00,1.59545,1.59545,1.5954,1.5954,19800000.0
2009-04-30 00:11:00,1.5954,1.5954,1.59525,1.5953,19800000.0
2009-04-30 00:12:00,1.59535,1.59535,1.59505,1.59505,30400000.0
2009-04-30 00:13:00,1.5951,1.59535,1.59505,1.59505,102200000.0
2009-04-30 00:14:00,1.595,1.595,1.595,1.595,6800000.0
2009-04-30 00:15:00,1.5949,1.595,1.59475,1.59495,76200000.0
2009-04-30 00:16:00,1.59495,1.5954,1.59495,1.5954,33800000.0
2009-04-30 00:17:00,1.59535,1.59535,1.59495,1.5953,96600000.0
2009-04-30 00:18:00,1.5953,1.59545,1.5953,1.59545,4400000.0
2009-04-30 00:19:00,1.5952,1.59545,1.5952,1.59535,17000000.0
2009-04-30 00:20:00,1.59545,1.59545,1.59455,1.5948,95600000.0
2009-04-30 00:21:00,1.5948,1.5948,1.5947,1.5947,30000000.0
2009-04-30 00:22:00,1.5948,1.5948,1.59445,1.59465,57400000.0
2009-04-30 00:23:00,1.59465,1.5949,1.59465,1.5949,58600000.0
2009-04-30 00:24:00,1.5949,1.5949,1.5949,1.5949,53600000.0
2009-04-30 00:25:00,1.5949,1.5949,1.59475,1.59485,30200000.0
2009-04-30 00:26:00,1.59485,1.59485,1.59485,1.59485,6400000.0
2009-04-30 00:27:00,1.59485,1.59485,1.59475,1.5948,50600000.0
2009-04-30 00:28:00,1.5948,1.595,1.5948,1.59485,72800000.0
2009-04-30 00:29:00,1.59485,1.59545,1.59485,1.5953,80200000.0
2009-04-30 00:30:00,1.5953,1.5953,1.59525,1.5953,14800000.0
2009-04-30 00:31:00,1.5953,1.5953,1.59455,1.59485,105200000.0
2009-04-30 00:32:00,1.59485,1.59485,1.59455,1.59455,44200000.0
2009-04-30 00:33:00,1.59465,1.59465,1.59435,1.59445,71000000.0
2009-04-30 00:34:00,1.5944,1.5947,1.5944,1.59465,37600000.0
2009-04-30 00:35:00,1.5946,1.59465,1.5946,1.59465,16600000.0
2009-04-30 00:36:00,1.59465,1.59485,1.59465,1.59485,55600000.0
2009-04-30 00:37:00,1.59475,1.5949,1.5947,1.59485,24200000.0
2009-04-30 00:38:00,1.59485,1.59485,1.5947,1.59485,37600000.0
2009-04-30 00:39:00,1.5948,1.5949,1.5947,1.5949,25600000.0
2009-04-30 00:40:00,1.59495,1.59525,1.59495,1.59525,87600000.0
2009-04-30 00:41:00,1.5952,1.5957,1.59515,1.59565,217200000.0
2009-04-30 00:42:00,1.59565,1.5958,1.59565,1.5957,80600000.0
2009-04-30 00:43:00,1.59565,1.59565,1.59535,1.5955,109600000.0
2009-04-30 00:44:00,1.59565,1.59565,1.59525,1.5955,56400000.0
2009-04-30 00:45:00,1.59555,1.5959,1.59515,1.59585,153400000.0
2009-04-30 00:46:00,1.5958,1.5961,1.5958,1.596,128000000.0
2009-04-30 00:47:00,1.59605,1.59605,1.59575,1.5958,81400000.0
2009-04-30 00:48:00,1.59585,1.5959,1.59575,1.5958,71800000.0
2009-04-30 00:49:00,1.59575,1.59575,1.59515,1.59525,122200000.0
2009-04-30 00:50:00,1.59525,1.59525,1.59525,1.59525,4600000.0
2009-04-30 00:51:00,1.5954,1.59575,1.59535,1.59575,58800000.0
2009-04-30 00:52:00,1.5958,1.596,1.59575,1.59575,90000000.0
2009-04-30 00:53:00,1.59585,1.59625,1.59585,1.59615,80800000.0
2009-04-30 00:54:00,1.5962,1.5963,1.59605,1.5962,97000000.0
2009-04-30 00:55:00,1.596,1.59615,1.59595,1.596,43200000.0
2009-04-30 00:56:00,1.59615,1.59615,1.596,1.5961,24600000.0
2009-04-30 00:57:00,1.59615,1.5963,1.5961,1.5961,26200000.0
2009-04-30 00:58:00,1.5962,1.5962,1.5961,1.5961,18400000.0
2009-04-30 00:59:00,1.59615,1.59615,1.59595,1.59595,34000000.0
2009-04-30 01:00:00,1.59595,1.59595,1.59535,1.5955,88400000.0
2009-04-30 01:01:00,1.5955,1.5957,1.5955,1.59565,58800000.0
2009-04-30 01:02:00,1.59565,1.59565,1.59485,1.5949,54400000.0
2009-04-30 01:03:00,1.59475,1.59475,1.5943,1.5944,89600000.0
2009-04-30 01:04:00,1.59445,1.59495,1.59435,1.59495,89000000.0
2009-04-30 01:05:00,1.595,1.5951,1.59465,1.5949,100000000.0
2009-04-30 01:06:00,1.595,1.595,1.59455,1.5948,141200000.0
2009-04-30 01:07:00,1.5948,1.5949,1.5947,1.59485,84600000.0
2009-04-30 01:08:00,1.59485,1.5949,1.5948,1.5949,23800000.0
2009-04-30 01:09:00,1.5949,1.59495,1.5949,1.59495,19600000.0
2009-04-30 01:10:00,1.595,1.59505,1.5949,1.5949,75200000.0
2009-04-30 01:11:00,1.59485,1.59485,1.59485,1.59485,21800000.0
2009-04-30 01:12:00,1.59435,1.5947,1.59435,1.59469,67600000.0
2009-04-30 01:13:00,1.59468,1.59471,1.59462,1.59469,67600000.0
2009-04-30 01:14:00,1.5949,1.59505,1.5949,1.59495,67600000.0
2009-04-30 01:15:00,1.5951,1.5953,1.5951,1.59525,30400000.0
2009-04-30 01:16:00,1.59525,1.5955,1.5952,1.59525,127000000.0
2009-04-30 01:17:00,1.5953,1.59555,1.59475,1.59485,120000000.0
2009-04-30 01:18:00,1.5949,1.5955,1.59485,1.59545,342000000.0
2009-04-30 01:19:00,1.59545,1.59555,1.59515,1.59515,160600000.0
2009-04-30 01:20:00,1.5952,1.5954,1.5952,1.59535,80400000.0
2009-04-30 01:21:00,1.5953,1.5953,1.5951,1.5952,14200000.0
2009-04-30 01:22:00,1.5952,1.5953,1.5952,1.5953,25600000.0
2009-04-30 01:23:00,1.59525,1.59535,1.59515,1.59525,77800000.0
2009-04-30 01:24:00,1.5952,1.5952,1.59445,1.59465,114800000.0
2009-04-30 01:25:00,1.5948,1.5956,1.5948,1.5956,117400000.0
2009-04-30 01:26:00,1.59575,1.5958,1.59535,1.5957,87800000.0
2009-04-30 01:27:00,1.59565,1.59575,1.59555,1.5957,126400000.0
2009-04-30 01:28:00,1.59575,1.5961,1.5957,1.5959,55800000.0
2009-04-30 01:29:00,1.59605,1.5964,1.59515,1.5954,158400000.0
2009-04-30 01:30:00,1.59545,1.59575,1.59505,1.59545,82200000.0
2009-04-30 01:31:00,1.59555,1.59555,1.59515,1.59515,25400000.0
2009-04-30 01:32:00,1.5953,1.59545,1.5951,1.59535,77600000.0
2009-04-30 01:33:00,1.59535,1.59545,1.5949,1.59505,177200000.0
2009-04-30 01:34:00,1.59505,1.59505,1.595,1.595,6000000.0
2009-04-30 01:35:00,1.595,1.595,1.5949,1.59495,61400000.0
2009-04-30 01:36:00,1.5949,1.5957,1.5949,1.5957,58800000.0
2009-04-30 01:37:00,1.596,1.59645,1.59505,1.5952,195200000.0
2009-04-30 01:38:00,1.5952,1.5952,1.59485,1.59485,34000000.0
2009-04-30 01:39:00,1.59495,1.59495,1.5949,1.59495,32200000.0
2009-04-30 01:40:00,1.59495,1.59495,1.59485,1.59485,26200000.0
2009-04-30 01:41:00,1.59485,1.595,1.5945,1.5949,98000000.0
2009-04-30 01:42:00,1.595,1.59535,1.5949,1.59535,61600000.0
2009-04-30 01:43:00,1.5953,1.59535,1.59525,1.5953,36200000.0
2009-04-30 01:44:00,1.59525,1.59525,1.5952,1.5952,15400000.0
2009-04-30 01:45:00,1.59525,1.59525,1.59525,1.59525,2400000.0
2009-04-30 01:46:00,1.59535,1.5955,1.59535,1.59535,29200000.0
2009-04-30 01:47:00,1.59535,1.59555,1.59525,1.59535,78400000.0
2009-04-30 01:48:00,1.59535,1.59545,1.5952,1.59535,56400000.0
2009-04-30 01:49:00,1.59545,1.59545,1.59525,1.5953,77400000.0
2009-04-30 01:50:00,1.5953,1.59535,1.5952,1.5952,58600000.0
2009-04-30 01:51:00,1.5952,1.59535,1.5952,1.5953,12400000.0
2009-04-30 01:52:00,1.5954,1.5956,1.5954,1.59555,33400000.0
2009-04-30 01:53:00,1.5955,1.5955,1.5954,1.5954,11200000.0
2009-04-30 01:54:00,1.5954,1.5955,1.59515,1.5955,15200000.0
2009-04-30 01:55:00,1.5955,1.5955,1.5955,1.5955,19200000.0
2009-04-30 01:56:00,1.5955,1.5955,1.5955,1.5955,108800000.0
2009-04-30 01:57:00,1.5955,1.5955,1.5955,1.5955,73600000.0
2009-04-30 01:58:00,1.5955,1.5955,1.5955,1.5955,6400000.0
2009-04-30 01:59:00,1.5945,1.5955,1.5945,1.5955,51600000.0
2009-04-30 02:00:00,1.5955,1.5955,1.5955,1.5955,144000000.0
2009-04-30 02:01:00,1.5955,1.5955,1.5944,1.5955,99700000.0
2009-04-30 02:02:00,1.5955,1.5955,1.59475,1.5955,160600000.0
2009-04-30 02:03:00,1.5955,1.5955,1.59415,1.5944,33000000.0
2009-04-30 02:04:00,1.5944,1.5949,1.5936,1.59405,239200000.0
2009-04-30 02:05:00,1.594,1.5949,1.5939,1.5947,359200000.0
2009-04-30 02:06:00,1.59465,1.59465,1.59405,1.5944,276400000.0
2009-04-30 02:07:00,1.5944,1.59455,1.59415,1.5944,316400000.0
2009-04-30 02:08:00,1.5944,1.5948,1.5944,1.59465,142000000.0
2009-04-30 02:09:00,1.59455,1.59545,1.5941,1.5945,377600000.0
2009-04-30 02:10:00,1.59465,1.5952,1.5944,1.59485,298000000.0
2009-04-30 02:11:00,1.5948,1.5958,1.5947,1.5955,361600000.0
2009-04-30 02:12:00,1.5955,1.5961,1.59525,1.59545,262800000.0
2009-04-30 02:13:00,1.5954,1.5963,1.59525,1.5957,230000000.0
2009-04-30 02:14:00,1.5957,1.5961,1.59515,1.5961,326000000.0
2009-04-30 02:15:00,1.5961,1.59645,1.59575,1.59575,174400000.0
2009-04-30 02:16:00,1.5959,1.59675,1.5958,1.59675,203800000.0
2009-04-30 02:17:00,1.5968,1.5968,1.59595,1.59625,172200000.0
2009-04-30 02:18:00,1.59625,1.5967,1.5958,1.5965,213100000.0
2009-04-30 02:19:00,1.59645,1.5967,1.59585,1.59625,108800000.0
2009-04-30 02:20:00,1.59635,1.5967,1.5957,1.596,222300000.0
2009-04-30 02:21:00,1.59605,1.59665,1.59605,1.5966,97600000.0
2009-04-30 02:22:00,1.59665,1.59665,1.5959,1.5959,147000000.0
2009-04-30 02:23:00,1.5959,1.5964,1.59585,1.59605,103200000.0
2009-04-30 02:24:00,1.5961,1.5961,1.59585,1.59585,117200000.0
2009-04-30 02:25:00,1.59585,1.59585,1.59585,1.59585,17600000.0
2009-04-30 02:26:00,1.59585,1.59585,1.59565,1.59585,51200000.0
2009-04-30 02:27:00,1.59585,1.59585,1.59585,1.59585,1600000.0
2009-04-30 02:28:00,1.59585,1.59585,1.59585,1.59585,17600000.0
2009-04-30 02:29:00,1.59585,1.59585,1.59585,1.59585,28800000.0
2009-04-30 02:30:00,1.59585,1.59635,1.5958,1.59615,129000000.0
2009-04-30 02:31:00,1.59615,1.59615,1.59585,1.59585,132800000.0
2009-04-30 02:32:00,1.59585,1.5967,1.59585,1.5965,123000000.0
2009-04-30 02:33:00,1.59665,1.5969,1.5958,1.59585,180200000.0
2009-04-30 02:34:00,1.59585,1.59605,1.59585,1.59585,18800000.0
2009-04-30 02:35:00,1.5959,1.5962,1.59585,1.596,188200000.0
2009-04-30 02:36:00,1.59605,1.5961,1.5959,1.596,54800000.0
2009-04-30 02:37:00,1.59605,1.59645,1.59585,1.5964,363400000.0
2009-04-30 02:38:00,1.59645,1.5972,1.59625,1.5968,338000000.0
2009-04-30 02:39:00,1.59675,1.5974,1.5966,1.5973,256100000.0
2009-04-30 02:40:00,1.5973,1.59735,1.5968,1.5968,178400000.0
2009-04-30 02:41:00,1.5968,1.598,1.5968,1.5976,265200000.0
2009-04-30 02:42:00,1.59755,1.59755,1.597,1.597,171800000.0
2009-04-30 02:43:00,1.597,1.59715,1.5965,1.59665,128200000.0
2009-04-30 02:44:00,1.59665,1.59725,1.5961,1.59625,300800000.0
2009-04-30 02:45:00,1.59625,1.5965,1.5956,1.59595,252800000.0
2009-04-30 02:46:00,1.5959,1.59615,1.5957,1.596,236400000.0
2009-04-30 02:47:00,1.596,1.5961,1.5959,1.59605,57600000.0
2009-04-30 02:48:00,1.59605,1.59605,1.5957,1.59585,85200000.0
2009-04-30 02:49:00,1.59595,1.59625,1.5959,1.59615,72400000.0
2009-04-30 02:50:00,1.5961,1.59625,1.5959,1.5961,142400000.0
2009-04-30 02:51:00,1.5961,1.59625,1.5959,1.59615,143600000.0
2009-04-30 02:52:00,1.5963,1.59645,1.59615,1.5964,94000000.0
2009-04-30 02:53:00,1.5964,1.59655,1.59615,1.5964,91200000.0
2009-04-30 02:54:00,1.59635,1.59695,1.59595,1.59655,173600000.0
2009-04-30 02:55:00,1.59645,1.59685,1.5958,1.5967,196800000.0
2009-04-30 02:56:00,1.5967,1.59685,1.59635,1.59645,149200000.0
2009-04-30 02:57:00,1.59645,1.59645,1.59595,1.596,170600000.0
2009-04-30 02:58:00,1.596,1.59625,1.595,1.59515,147400000.0
2009-04-30 02:59:00,1.59515,1.59535,1.59455,1.5951,286600000.0
2009-04-30 03:00:00,1.59515,1.59545,1.59515,1.59515,183800000.0
2009-04-30 03:01:00,1.59515,1.5952,1.5951,1.5952,165800000.0
2009-04-30 03:02:00,1.5952,1.59585,1.5951,1.59565,171600000.0
2009-04-30 03:03:00,1.59575,1.59575,1.5951,1.5951,125400000.0
2009-04-30 03:04:00,1.5951,1.5954,1.5951,1.5952,312600000.0
2009-04-30 03:05:00,1.5951,1.5954,1.5951,1.5951,182000000.0
2009-04-30 03:06:00,1.5952,1.5954,1.5951,1.5953,180200000.0
2009-04-30 03:07:00,1.59545,1.5956,1.5954,1.59545,84600000.0
2009-04-30 03:08:00,1.5954,1.5956,1.5954,1.5956,45400000.0
2009-04-30 03:09:00,1.5955,1.5956,1.5954,1.5954,32000000.0
2009-04-30 03:10:00,1.5954,1.5954,1.5952,1.5952,75200000.0
2009-04-30 03:11:00,1.5952,1.5952,1.5952,1.5952,96000000.0
2009-04-30 03:12:00,1.5952,1.5952,1.5951,1.5951,192800000.0
2009-04-30 03:13:00,1.5952,1.5952,1.5951,1.5951,40800000.0
2009-04-30 03:14:00,1.5952,1.5952,1.5952,1.5952,83200000.0
2009-04-30 03:15:00,1.5952,1.5952,1.5952,1.5952,64000000.0
2009-04-30 03:16:00,1.5952,1.59535,1.5951,1.5952,172000000.0
2009-04-30 03:17:00,1.5952,1.59545,1.5951,1.5954,80000000.0
2009-04-30 03:18:00,1.5954,1.5954,1.5951,1.5952,83200000.0
2009-04-30 03:19:00,1.5952,1.59535,1.59515,1.59535,98800000.0
2009-04-30 03:20:00,1.5953,1.59535,1.59515,1.5952,94400000.0
2009-04-30 03:21:00,1.5952,1.5952,1.5952,1.5952,86400000.0
2009-04-30 03:22:00,1.5952,1.5952,1.5951,1.5952,51600000.0
2009-04-30 03:23:00,1.5952,1.5953,1.5951,1.5953,131200000.0
2009-04-30 03:24:00,1.59525,1.5955,1.5952,1.5954,116800000.0
2009-04-30 03:25:00,1.59555,1.59555,1.5954,1.5954,70000000.0
2009-04-30 03:26:00,1.5954,1.5957,1.59535,1.59535,162000000.0
2009-04-30 03:27:00,1.5954,1.5954,1.5953,1.59535,106000000.0
2009-04-30 03:28:00,1.59535,1.5955,1.5951,1.5951,329600000.0
2009-04-30 03:29:00,1.5952,1.5953,1.5952,1.59525,152400000.0
2009-04-30 03:30:00,1.5953,1.59565,1.59515,1.59515,220400000.0
2009-04-30 03:31:00,1.59515,1.59525,1.59515,1.59525,93200000.0
2009-04-30 03:32:00,1.5953,1.5958,1.5952,1.59575,180400000.0
2009-04-30 03:33:00,1.5957,1.59655,1.59515,1.596,410200000.0
2009-04-30 03:34:00,1.59595,1.59595,1.59545,1.59545,92000000.0
2009-04-30 03:35:00,1.59545,1.59545,1.59545,1.59545,57600000.0
2009-04-30 03:36:00,1.59545,1.5955,1.59545,1.5955,203200000.0
2009-04-30 03:37:00,1.59555,1.5956,1.5955,1.5955,92000000.0
2009-04-30 03:38:00,1.5955,1.59565,1.59545,1.59555,84000000.0
2009-04-30 03:39:00,1.5956,1.5959,1.59545,1.59575,89400000.0
2009-04-30 03:40:00,1.59565,1.5961,1.59565,1.596,294200000.0
2009-04-30 03:41:00,1.596,1.596,1.59575,1.59595,136400000.0
2009-04-30 03:42:00,1.596,1.596,1.5953,1.59535,172000000.0
2009-04-30 03:43:00,1.5954,1.5957,1.5954,1.59545,218000000.0
2009-04-30 03:44:00,1.59545,1.5955,1.59545,1.59545,74800000.0
2009-04-30 03:45:00,1.59545,1.59545,1.5951,1.5952,55600000.0
2009-04-30 03:46:00,1.59515,1.5952,1.5951,1.5951,68000000.0
2009-04-30 03:47:00,1.5952,1.5954,1.59515,1.59535,119600000.0
2009-04-30 03:48:00,1.5954,1.5954,1.5954,1.5954,8800000.0
2009-04-30 03:49:00,1.59535,1.5954,1.5951,1.5951,108400000.0
2009-04-30 03:50:00,1.5952,1.59535,1.5951,1.5953,50800000.0
2009-04-30 03:51:00,1.59535,1.5954,1.5952,1.5953,169600000.0
2009-04-30 03:52:00,1.59525,1.59565,1.59515,1.5956,254800000.0
2009-04-30 03:53:00,1.59545,1.5956,1.5954,1.5956,49600000.0
2009-04-30 03:54:00,1.59565,1.5958,1.59565,1.5957,32000000.0
2009-04-30 03:55:00,1.59565,1.59565,1.5953,1.59555,185600000.0
2009-04-30 03:56:00,1.59575,1.59595,1.5957,1.59595,223200000.0
2009-04-30 03:57:00,1.5959,1.5959,1.5955,1.59565,156000000.0
2009-04-30 03:58:00,1.59565,1.5959,1.5956,1.5959,63200000.0
2009-04-30 03:59:00,1.59585,1.5959,1.5955,1.5955,141600000.0
2009-04-30 04:00:00,1.5954,1.5954,1.5951,1.5952,329200000.0
2009-04-30 04:01:00,1.5952,1.5952,1.5951,1.5952,159600000.0
2009-04-30 04:02:00,1.5952,1.5952,1.5952,1.5952,156800000.0
2009-04-30 04:03:00,1.5952,1.5952,1.5952,1.5952,64000000.0
2009-04-30 04:04:00,1.5952,1.5952,1.5952,1.5952,44800000.0
2009-04-30 04:05:00,1.5952,1.5952,1.5952,1.5952,44800000.0
2009-04-30 04:06:00,1.5952,1.5952,1.59445,1.5952,123200000.0
2009-04-30 04:07:00,1.59445,1.5952,1.59445,1.5952,89600000.0
2009-04-30 04:08:00,1.5952,1.5952,1.5952,1.5952,44800000.0
2009-04-30 04:09:00,1.5952,1.5952,1.5951,1.5952,85200000.0
2009-04-30 04:10:00,1.5952,1.5952,1.5951,1.5951,32800000.0
2009-04-30 04:11:00,1.59515,1.5953,1.5951,1.5952,159200000.0
2009-04-30 04:12:00,1.5952,1.5952,1.5952,1.5952,160000000.0
2009-04-30 04:13:00,1.5952,1.5952,1.5952,1.5952,76800000.0
2009-04-30 04:14:00,1.5952,1.5952,1.5952,1.5952,112000000.0
2009-04-30 04:15:00,1.5952,1.5952,1.5952,1.5952,64000000.0
2009-04-30 04:16:00,1.5952,1.5952,1.5952,1.5952,54400000.0
2009-04-30 04:17:00,1.5952,1.5952,1.5952,1.5952,48000000.0
2009-04-30 04:18:00,1.5952,1.5952,1.59435,1.5952,69800000.0
2009-04-30 04:19:00,1.59435,1.5952,1.59405,1.5952,87000000.0
2009-04-30 04:20:00,1.5952,1.59525,1.59415,1.59525,38400000.0
2009-04-30 04:21:00,1.59525,1.59525,1.5952,1.5952,129000000.0
2009-04-30 04:22:00,1.5952,1.5952,1.5952,1.5952,185600000.0
2009-04-30 04:23:00,1.5952,1.5952,1.59335,1.5949,309400000.0
2009-04-30 04:24:00,1.5949,1.59505,1.5941,1.59455,374800000.0
2009-04-30 04:25:00,1.59455,1.59535,1.59445,1.59465,231200000.0
2009-04-30 04:26:00,1.59475,1.595,1.5946,1.5948,111200000.0
2009-04-30 04:27:00,1.5948,1.595,1.59475,1.59495,121200000.0
2009-04-30 04:28:00,1.59485,1.59495,1.5942,1.5942,178800000.0
2009-04-30 04:29:00,1.5942,1.5945,1.594,1.59445,172400000.0
2009-04-30 04:30:00,1.59445,1.59455,1.59395,1.59395,75800000.0
2009-04-30 04:31:00,1.594,1.5944,1.594,1.59425,162400000.0
2009-04-30 04:32:00,1.5942,1.59455,1.59405,1.5945,238200000.0
2009-04-30 04:33:00,1.5945,1.5947,1.594,1.59415,183200000.0
2009-04-30 04:34:00,1.59415,1.59415,1.5939,1.59395,146400000.0
2009-04-30 04:35:00,1.5941,1.5942,1.59405,1.5942,147200000.0
2009-04-30 04:36:00,1.5942,1.5944,1.59385,1.59425,303600000.0
2009-04-30 04:37:00,1.59425,1.59435,1.59405,1.5941,101200000.0
2009-04-30 04:38:00,1.594,1.5941,1.5939,1.594,199600000.0
2009-04-30 04:39:00,1.59395,1.59395,1.59385,1.59395,21200000.0
2009-04-30 04:40:00,1.5939,1.594,1.5939,1.594,44800000.0
2009-04-30 04:41:00,1.594,1.5941,1.594,1.594,152400000.0
2009-04-30 04:42:00,1.5942,1.5942,1.59415,1.59415,8800000.0
2009-04-30 04:43:00,1.59405,1.5942,1.59395,1.5942,98200000.0
2009-04-30 04:44:00,1.5942,1.59445,1.594,1.5942,247600000.0
2009-04-30 04:45:00,1.59415,1.59445,1.59415,1.59445,89200000.0
2009-04-30 04:46:00,1.59445,1.5945,1.5942,1.59445,184000000.0
2009-04-30 04:47:00,1.59445,1.59445,1.59415,1.5942,169600000.0
2009-04-30 04:48:00,1.59415,1.59455,1.59405,1.59435,267400000.0
2009-04-30 04:49:00,1.5945,1.5945,1.59375,1.59395,135200000.0
2009-04-30 04:50:00,1.59395,1.5944,1.5938,1.59405,241000000.0
2009-04-30 04:51:00,1.59405,1.5946,1.5939,1.5946,197200000.0
2009-04-30 04:52:00,1.5942,1.5945,1.5921,1.5925,255800000.0
2009-04-30 04:53:00,1.5926,1.5939,1.59255,1.5926,458800000.0
2009-04-30 04:54:00,1.5926,1.5933,1.59245,1.59315,352200000.0
2009-04-30 04:55:00,1.59325,1.59325,1.59305,1.59315,185200000.0
2009-04-30 04:56:00,1.5934,1.59355,1.59265,1.59295,282800000.0
2009-04-30 04:57:00,1.5928,1.59315,1.5927,1.59315,228000000.0
2009-04-30 04:58:00,1.59325,1.59365,1.5932,1.5933,145200000.0
2009-04-30 04:59:00,1.59335,1.59335,1.5928,1.5931,265600000.0
2009-04-30 05:00:00,1.5931,1.59325,1.59265,1.59295,192000000.0
2009-04-30 05:01:00,1.59305,1.5933,1.5929,1.59315,115600000.0
2009-04-30 05:02:00,1.59315,1.5936,1.59315,1.59345,116000000.0
2009-04-30 05:03:00,1.59355,1.5936,1.59335,1.5936,99200000.0
2009-04-30 05:04:00,1.5936,1.5936,1.5931,1.59325,170400000.0
2009-04-30 05:05:00,1.59325,1.5935,1.59295,1.5932,145200000.0
2009-04-30 05:06:00,1.59325,1.59335,1.59305,1.5932,172800000.0
2009-04-30 05:07:00,1.59335,1.59395,1.5928,1.5929,288600000.0
2009-04-30 05:08:00,1.59305,1.5933,1.5929,1.59325,281200000.0
2009-04-30 05:09:00,1.59325,1.59335,1.59295,1.59315,277800000.0
2009-04-30 05:10:00,1.5932,1.5937,1.5931,1.5933,171200000.0
2009-04-30 05:11:00,1.5933,1.59375,1.5932,1.59375,130800000.0
2009-04-30 05:12:00,1.59375,1.59385,1.5933,1.59345,340000000.0
2009-04-30 05:13:00,1.5934,1.5934,1.59315,1.59315,98800000.0
2009-04-30 05:14:00,1.59315,1.5933,1.59315,1.5933,71200000.0
2009-04-30 05:15:00,1.59325,1.5933,1.5931,1.59315,109200000.0
2009-04-30 05:16:00,1.5932,1.59335,1.59315,1.5932,109600000.0
2009-04-30 05:17:00,1.59325,1.59415,1.59315,1.59345,199600000.0
2009-04-30 05:18:00,1.5934,1.594,1.59335,1.5936,243000000.0
2009-04-30 05:19:00,1.59375,1.5941,1.59345,1.5939,151800000.0
2009-04-30 05:20:00,1.59385,1.5939,1.59305,1.59345,137400000.0
2009-04-30 05:21:00,1.5934,1.59345,1.5931,1.59315,30400000.0
2009-04-30 05:22:00,1.59315,1.59335,1.593,1.5933,39600000.0
2009-04-30 05:23:00,1.59315,1.5934,1.59265,1.5931,84800000.0
2009-04-30 05:24:00,1.5931,1.5936,1.59265,1.59345,118800000.0
2009-04-30 05:25:00,1.59345,1.59395,1.5934,1.5937,125600000.0
2009-04-30 05:26:00,1.5937,1.5944,1.5933,1.5938,303200000.0
2009-04-30 05:27:00,1.5938,1.5941,1.5935,1.59365,160400000.0
2009-04-30 05:28:00,1.5936,1.59385,1.5932,1.59345,199200000.0
2009-04-30 05:29:00,1.59345,1.5935,1.5928,1.5928,206000000.0
2009-04-30 05:30:00,1.59285,1.5933,1.59265,1.59305,106000000.0
2009-04-30 05:31:00,1.59305,1.5932,1.593,1.5932,226400000.0
2009-04-30 05:32:00,1.5932,1.594,1.5932,1.59385,278400000.0
2009-04-30 05:33:00,1.59385,1.59395,1.59335,1.5939,309600000.0
2009-04-30 05:34:00,1.5939,1.59495,1.5939,1.5949,507800000.0
2009-04-30 05:35:00,1.5949,1.595,1.5941,1.5941,409800000.0
2009-04-30 05:36:00,1.5943,1.5944,1.59395,1.59405,242200000.0
2009-04-30 05:37:00,1.59405,1.59405,1.5939,1.59395,90000000.0
2009-04-30 05:38:00,1.59395,1.59405,1.59385,1.5939,51200000.0
2009-04-30 05:39:00,1.59385,1.5939,1.5924,1.593,252600000.0
2009-04-30 05:40:00,1.59305,1.59315,1.59255,1.59265,163600000.0
2009-04-30 05:41:00,1.5928,1.5931,1.59255,1.5931,222000000.0
2009-04-30 05:42:00,1.5931,1.594,1.5926,1.5929,106000000.0
2009-04-30 05:43:00,1.59285,1.5938,1.5928,1.59375,83200000.0
2009-04-30 05:44:00,1.5933,1.5936,1.5931,1.59355,117000000.0
2009-04-30 05:45:00,1.5936,1.5936,1.5929,1.59305,138000000.0
2009-04-30 05:46:00,1.59305,1.59395,1.59295,1.59395,94600000.0
2009-04-30 05:47:00,1.594,1.59405,1.59285,1.5939,131000000.0
2009-04-30 05:48:00,1.59385,1.5941,1.5937,1.5941,108800000.0
2009-04-30 05:49:00,1.5943,1.5944,1.5932,1.59335,132000000.0
2009-04-30 05:50:00,1.59335,1.59405,1.59335,1.5937,191800000.0
2009-04-30 05:51:00,1.59375,1.59405,1.59365,1.59405,108400000.0
2009-04-30 05:52:00,1.594,1.594,1.59335,1.59335,36800000.0
2009-04-30 05:53:00,1.59335,1.5936,1.59335,1.59335,96000000.0
2009-04-30 05:54:00,1.5935,1.5935,1.5918,1.5927,200800000.0
2009-04-30 05:55:00,1.5926,1.5936,1.59205,1.5927,162600000.0
2009-04-30 05:56:00,1.59275,1.5931,1.59175,1.5927,244400000.0
2009-04-30 05:57:00,1.5927,1.5934,1.5927,1.5934,335200000.0
2009-04-30 05:58:00,1.59335,1.5936,1.5923,1.5931,203200000.0
2009-04-30 05:59:00,1.593,1.593,1.59245,1.59245,54800000.0
2009-04-30 06:00:00,1.59245,1.59245,1.59145,1.5918,73800000.0
2009-04-30 06:01:00,1.59175,1.59255,1.5916,1.5918,198400000.0
2009-04-30 06:02:00,1.59185,1.59265,1.5918,1.59245,59600000.0
2009-04-30 06:03:00,1.59245,1.59295,1.5916,1.59215,215800000.0
2009-04-30 06:04:00,1.5924,1.59335,1.59155,1.59165,323200000.0
2009-04-30 06:05:00,1.5916,1.59245,1.5916,1.5918,247600000.0
2009-04-30 06:06:00,1.59175,1.59175,1.5902,1.59045,327400000.0
2009-04-30 06:07:00,1.59095,1.5931,1.59095,1.59295,357800000.0
2009-04-30 06:08:00,1.5929,1.5932,1.59255,1.5931,283000000.0
2009-04-30 06:09:00,1.59315,1.5932,1.59245,1.5925,173400000.0
2009-04-30 06:10:00,1.5925,1.5925,1.5913,1.59145,229200000.0
2009-04-30 06:11:00,1.59145,1.59165,1.59115,1.5912,151600000.0
2009-04-30 06:12:00,1.59115,1.5917,1.5911,1.59165,136000000.0
2009-04-30 06:13:00,1.59155,1.5917,1.5913,1.59155,88400000.0
2009-04-30 06:14:00,1.5916,1.5919,1.5914,1.59185,143400000.0
2009-04-30 06:15:00,1.5917,1.59225,1.59125,1.59125,122400000.0
2009-04-30 06:16:00,1.59125,1.59135,1.59105,1.59125,118400000.0
2009-04-30 06:17:00,1.59125,1.59125,1.59065,1.59105,180200000.0
2009-04-30 06:18:00,1.59105,1.5916,1.59105,1.5914,210200000.0
2009-04-30 06:19:00,1.5914,1.5914,1.5907,1.5912,188200000.0
2009-04-30 06:20:00,1.59125,1.59135,1.59105,1.59115,205600000.0
2009-04-30 06:21:00,1.59115,1.5914,1.59115,1.5913,169400000.0
2009-04-30 06:22:00,1.5912,1.59165,1.591,1.59105,180800000.0
2009-04-30 06:23:00,1.59105,1.59165,1.59105,1.5915,236400000.0
2009-04-30 06:24:00,1.5915,1.59175,1.59075,1.5917,179600000.0
2009-04-30 06:25:00,1.59175,1.59175,1.5916,1.5917,76400000.0
2009-04-30 06:26:00,1.59175,1.59175,1.59105,1.59145,230800000.0
2009-04-30 06:27:00,1.59145,1.5917,1.59135,1.59145,298800000.0
2009-04-30 06:28:00,1.59145,1.5921,1.59135,1.5921,270000000.0
2009-04-30 06:29:00,1.59205,1.59245,1.59205,1.5921,193600000.0
2009-04-30 06:30:00,1.5921,1.5923,1.5914,1.5921,280200000.0
2009-04-30 06:31:00,1.5921,1.5926,1.5918,1.59195,257000000.0
2009-04-30 06:32:00,1.592,1.59245,1.59175,1.59245,206800000.0
2009-04-30 06:33:00,1.5922,1.59255,1.59185,1.59185,285000000.0
2009-04-30 06:34:00,1.5919,1.5919,1.59155,1.5916,96000000.0
2009-04-30 06:35:00,1.5916,1.59165,1.5915,1.5916,56000000.0
2009-04-30 06:36:00,1.5916,1.59175,1.5915,1.5915,28800000.0
2009-04-30 06:37:00,1.5915,1.5915,1.58995,1.5902,152200000.0
2009-04-30 06:38:00,1.5902,1.5907,1.5899,1.5904,78000000.0
2009-04-30 06:39:00,1.59045,1.5909,1.59,1.59,104400000.0
2009-04-30 06:40:00,1.59015,1.59015,1.58995,1.59,107800000.0
2009-04-30 06:41:00,1.59,1.59,1.59,1.59,14000000.0
2009-04-30 06:42:00,1.58995,1.59015,1.58995,1.5901,58400000.0
2009-04-30 06:43:00,1.59025,1.59035,1.5901,1.5901,16800000.0
2009-04-30 06:44:00,1.5901,1.59045,1.58995,1.59045,61800000.0
2009-04-30 06:45:00,1.5904,1.59095,1.5904,1.59095,97600000.0
2009-04-30 06:46:00,1.59095,1.5913,1.59095,1.5912,86400000.0
2009-04-30 06:47:00,1.5913,1.5913,1.5902,1.59045,173400000.0
2009-04-30 06:48:00,1.59045,1.5909,1.5902,1.5906,220600000.0
2009-04-30 06:49:00,1.5905,1.5905,1.5905,1.5905,8800000.0
2009-04-30 06:50:00,1.59057,1.5906,1.59044,1.59053,90400000.0
2009-04-30 06:51:00,1.5905,1.59065,1.5905,1.59065,90400000.0
2009-04-30 06:52:00,1.59065,1.5909,1.59065,1.59065,111200000.0
2009-04-30 06:53:00,1.59075,1.591,1.59075,1.591,114000000.0
2009-04-30 06:54:00,1.591,1.59135,1.591,1.59135,108200000.0
2009-04-30 06:55:00,1.59135,1.5917,1.5912,1.5915,179600000.0
2009-04-30 06:56:00,1.5916,1.5916,1.5911,1.59115,140200000.0
2009-04-30 06:57:00,1.5911,1.5912,1.59105,1.5912,68400000.0
2009-04-30 06:58:00,1.5912,1.5918,1.5912,1.5917,95600000.0
2009-04-30 06:59:00,1.5916,1.5916,1.5906,1.59085,143800000.0
2009-04-30 07:00:00,1.59075,1.59095,1.59065,1.5909,100200000.0
2009-04-30 07:01:00,1.59095,1.59095,1.5907,1.5907,112000000.0
2009-04-30 07:02:00,1.5907,1.5907,1.59055,1.59055,116400000.0
2009-04-30 07:03:00,1.59055,1.5906,1.59005,1.5904,37200000.0
2009-04-30 07:04:00,1.5905,1.5909,1.5905,1.5907,144800000.0
2009-04-30 07:05:00,1.5907,1.5907,1.59035,1.5906,82000000.0
2009-04-30 07:06:00,1.5906,1.5906,1.59025,1.5906,151000000.0
2009-04-30 07:07:00,1.5906,1.5906,1.5905,1.59055,42400000.0
2009-04-30 07:08:00,1.59055,1.59055,1.59005,1.5902,290000000.0
2009-04-30 07:09:00,1.5902,1.59025,1.58995,1.59,203600000.0
2009-04-30 07:10:00,1.59,1.59005,1.58995,1.59,103800000.0
2009-04-30 07:11:00,1.59,1.59,1.59,1.59,12000000.0
2009-04-30 07:12:00,1.59,1.59,1.59,1.59,10000000.0
2009-04-30 07:13:00,1.59,1.59,1.59,1.59,3000000.0
2009-04-30 07:14:00,1.59,1.59045,1.59,1.59005,127000000.0
2009-04-30 07:15:00,1.59005,1.5907,1.59005,1.5907,91600000.0
2009-04-30 07:16:00,1.59055,1.59115,1.59055,1.59115,71000000.0
2009-04-30 07:17:00,1.59105,1.59105,1.5905,1.59055,26600000.0
2009-04-30 07:18:00,1.5913,1.59135,1.59045,1.5913,125200000.0
2009-04-30 07:19:00,1.5914,1.59155,1.59055,1.59085,96000000.0
2009-04-30 07:20:00,1.5908,1.5908,1.5906,1.5906,16200000.0
2009-04-30 07:21:00,1.59065,1.5909,1.59065,1.5908,36800000.0
2009-04-30 07:22:00,1.59075,1.59145,1.59075,1.5912,81200000.0
2009-04-30 07:23:00,1.5913,1.5919,1.59125,1.59185,198800000.0
2009-04-30 07:24:00,1.5919,1.59195,1.5917,1.59195,116200000.0
2009-04-30 07:25:00,1.5919,1.5925,1.59125,1.59125,272600000.0
2009-04-30 07:26:00,1.5913,1.5913,1.59065,1.59105,163400000.0
2009-04-30 07:27:00,1.59105,1.5911,1.59035,1.59035,139000000.0
2009-04-30 07:28:00,1.5908,1.5913,1.5908,1.59115,187200000.0
2009-04-30 07:29:00,1.59115,1.5912,1.5908,1.5908,169600000.0
2009-04-30 07:30:00,1.59075,1.5908,1.5907,1.5907,80400000.0
2009-04-30 07:31:00,1.59065,1.59085,1.59065,1.5908,140000000.0
2009-04-30 07:32:00,1.59065,1.5908,1.59065,1.59065,165400000.0
2009-04-30 07:33:00,1.59065,1.5907,1.5904,1.5904,128400000.0
2009-04-30 07:34:00,1.5904,1.5914,1.5903,1.5908,228800000.0
2009-04-30 07:35:00,1.59095,1.5913,1.59055,1.59075,223600000.0
2009-04-30 07:36:00,1.59075,1.5919,1.59035,1.59135,149000000.0
2009-04-30 07:37:00,1.5913,1.5915,1.59125,1.5913,165200000.0
2009-04-30 07:38:00,1.5913,1.5916,1.59115,1.59155,150200000.0
2009-04-30 07:39:00,1.5915,1.5919,1.5912,1.5919,195000000.0
2009-04-30 07:40:00,1.5919,1.5921,1.5911,1.5914,218800000.0
2009-04-30 07:41:00,1.5914,1.59145,1.5911,1.5911,127800000.0
2009-04-30 07:42:00,1.5911,1.59155,1.5911,1.5915,230600000.0
2009-04-30 07:43:00,1.59155,1.59155,1.59135,1.59145,154400000.0
2009-04-30 07:44:00,1.59145,1.5916,1.59135,1.59135,156800000.0
2009-04-30 07:45:00,1.59145,1.5916,1.5914,1.5916,96000000.0
2009-04-30 07:46:00,1.5916,1.5919,1.5916,1.5918,279400000.0
2009-04-30 07:47:00,1.5918,1.5919,1.59165,1.59185,117200000.0
2009-04-30 07:48:00,1.59185,1.59225,1.5917,1.5918,154400000.0
2009-04-30 07:49:00,1.5918,1.59235,1.59165,1.5922,165800000.0
2009-04-30 07:50:00,1.5923,1.59245,1.59155,1.5916,334000000.0
2009-04-30 07:51:00,1.5917,1.5921,1.59095,1.592,264000000.0
2009-04-30 07:52:00,1.5921,1.5921,1.59135,1.5917,248800000.0
2009-04-30 07:53:00,1.5917,1.5917,1.5914,1.5916,213200000.0
2009-04-30 07:54:00,1.59165,1.5918,1.59095,1.59095,289200000.0
2009-04-30 07:55:00,1.59105,1.5922,1.59105,1.592,182000000.0
2009-04-30 07:56:00,1.592,1.5922,1.59195,1.592,58000000.0
2009-04-30 07:57:00,1.592,1.59225,1.59195,1.5921,166000000.0
2009-04-30 07:58:00,1.59205,1.59215,1.59155,1.59205,220000000.0
2009-04-30 07:59:00,1.5921,1.59235,1.5919,1.59225,140400000.0
2009-04-30 08:00:00,1.5922,1.59225,1.5919,1.592,279800000.0
2009-04-30 08:01:00,1.592,1.59215,1.5917,1.5917,116200000.0
2009-04-30 08:02:00,1.5917,1.59185,1.5916,1.59185,244800000.0
2009-04-30 08:03:00,1.59185,1.59205,1.5913,1.5917,354200000.0
2009-04-30 08:04:00,1.59165,1.5922,1.5915,1.59185,301000000.0
2009-04-30 08:05:00,1.59185,1.59195,1.5917,1.59175,153200000.0
2009-04-30 08:06:00,1.59175,1.5928,1.5916,1.5917,554800000.0
2009-04-30 08:07:00,1.59185,1.5924,1.59135,1.59195,466000000.0
2009-04-30 08:08:00,1.59195,1.59245,1.5918,1.59245,383800000.0
2009-04-30 08:09:00,1.5924,1.5932,1.59215,1.59225,471800000.0
2009-04-30 08:10:00,1.5922,1.5925,1.5922,1.59245,224200000.0
2009-04-30 08:11:00,1.59245,1.5935,1.59225,1.59235,564400000.0
2009-04-30 08:12:00,1.59225,1.59235,1.5912,1.59215,435200000.0
2009-04-30 08:13:00,1.59215,1.59215,1.59155,1.5917,300800000.0
2009-04-30 08:14:00,1.59175,1.59235,1.59165,1.5922,215200000.0
2009-04-30 08:15:00,1.59215,1.5924,1.5919,1.5923,370000000.0
2009-04-30 08:16:00,1.5923,1.5923,1.5918,1.5918,264000000.0
2009-04-30 08:17:00,1.5918,1.59195,1.59155,1.5918,179800000.0
2009-04-30 08:18:00,1.5918,1.5934,1.5918,1.59295,449000000.0
2009-04-30 08:19:00,1.5929,1.5934,1.59265,1.5927,550800000.0
2009-04-30 08:20:00,1.59295,1.5932,1.59225,1.59255,162400000.0
2009-04-30 08:21:00,1.5926,1.59285,1.5925,1.59285,69200000.0
2009-04-30 08:22:00,1.59285,1.59365,1.59235,1.5925,203600000.0
2009-04-30 08:23:00,1.59245,1.5926,1.5916,1.59225,207800000.0
2009-04-30 08:24:00,1.5923,1.59255,1.59165,1.59225,152600000.0
2009-04-30 08:25:00,1.59245,1.59285,1.5923,1.5925,246200000.0
2009-04-30 08:26:00,1.59245,1.59285,1.5915,1.5915,171800000.0
2009-04-30 08:27:00,1.5915,1.59315,1.59135,1.59315,129800000.0
2009-04-30 08:28:00,1.5933,1.5942,1.59205,1.59335,216600000.0
2009-04-30 08:29:00,1.5928,1.5932,1.5919,1.593,204000000.0
2009-04-30 08:30:00,1.59305,1.59375,1.5928,1.59375,145400000.0
2009-04-30 08:31:00,1.5937,1.5938,1.5927,1.5931,143000000.0
2009-04-30 08:32:00,1.59325,1.59425,1.59255,1.59415,129600000.0
2009-04-30 08:33:00,1.5939,1.5941,1.59295,1.59395,184000000.0
2009-04-30 08:34:00,1.59395,1.59395,1.5929,1.59295,94000000.0
2009-04-30 08:35:00,1.59305,1.59365,1.59275,1.59305,108800000.0
2009-04-30 08:36:00,1.59285,1.593,1.5925,1.59265,87400000.0
2009-04-30 08:37:00,1.5927,1.5931,1.59235,1.5924,141400000.0
2009-04-30 08:38:00,1.59235,1.5932,1.59235,1.5928,78600000.0
2009-04-30 08:39:00,1.5928,1.5931,1.5926,1.5931,56800000.0
2009-04-30 08:40:00,1.59315,1.5933,1.5925,1.59255,102400000.0
2009-04-30 08:41:00,1.5924,1.59285,1.59185,1.5921,69800000.0
2009-04-30 08:42:00,1.59225,1.593,1.59215,1.59245,154200000.0
2009-04-30 08:43:00,1.59245,1.5943,1.59225,1.5938,280800000.0
2009-04-30 08:44:00,1.5938,1.5948,1.59355,1.5938,277400000.0
2009-04-30 08:45:00,1.59365,1.5948,1.5936,1.59375,197400000.0
2009-04-30 08:46:00,1.5935,1.5941,1.5933,1.59375,154400000.0
2009-04-30 08:47:00,1.5937,1.5941,1.5933,1.59345,143000000.0
2009-04-30 08:48:00,1.59365,1.59385,1.5932,1.59345,147000000.0
2009-04-30 08:49:00,1.59345,1.5942,1.5928,1.59315,240600000.0
2009-04-30 08:50:00,1.59315,1.5942,1.59315,1.59355,332600000.0
2009-04-30 08:51:00,1.59335,1.59455,1.5933,1.59375,258400000.0
2009-04-30 08:52:00,1.5937,1.5946,1.59365,1.59415,249800000.0
2009-04-30 08:53:00,1.5942,1.5945,1.59325,1.59325,269200000.0
2009-04-30 08:54:00,1.5932,1.5935,1.59245,1.593,330600000.0
2009-04-30 08:55:00,1.593,1.5932,1.5919,1.59205,215800000.0
2009-04-30 08:56:00,1.59225,1.5928,1.59155,1.59155,234200000.0
2009-04-30 08:57:00,1.59145,1.5923,1.59125,1.5918,184800000.0
2009-04-30 08:58:00,1.5918,1.5922,1.59135,1.59185,118200000.0
2009-04-30 08:59:00,1.59185,1.59235,1.5916,1.59205,199800000.0
2009-04-30 09:00:00,1.5918,1.5928,1.59165,1.5918,268000000.0
2009-04-30 09:01:00,1.5918,1.59225,1.59095,1.5916,256000000.0
2009-04-30 09:02:00,1.5916,1.5924,1.5907,1.59215,226400000.0
2009-04-30 09:03:00,1.5922,1.59235,1.5919,1.5923,124600000.0
2009-04-30 09:04:00,1.59225,1.5923,1.59175,1.59175,147800000.0
2009-04-30 09:05:00,1.59185,1.5921,1.59155,1.59155,283600000.0
2009-04-30 09:06:00,1.59145,1.59215,1.59135,1.5919,251400000.0
2009-04-30 09:07:00,1.5919,1.59205,1.59155,1.5916,125000000.0
2009-04-30 09:08:00,1.59155,1.5918,1.59135,1.5915,94400000.0
2009-04-30 09:09:00,1.59155,1.592,1.59135,1.5918,204600000.0
2009-04-30 09:10:00,1.59175,1.592,1.59085,1.59095,331200000.0
2009-04-30 09:11:00,1.591,1.59125,1.59095,1.591,119600000.0
2009-04-30 09:12:00,1.591,1.59155,1.59075,1.59145,356400000.0
2009-04-30 09:13:00,1.59145,1.5915,1.5908,1.59095,210200000.0
2009-04-30 09:14:00,1.5909,1.592,1.59075,1.5915,266000000.0
2009-04-30 09:15:00,1.5914,1.5916,1.59055,1.5907,349400000.0
2009-04-30 09:16:00,1.5907,1.5908,1.58995,1.5903,340800000.0
2009-04-30 09:17:00,1.59035,1.5909,1.59015,1.59075,242000000.0
2009-04-30 09:18:00,1.591,1.5911,1.5903,1.5904,186000000.0
2009-04-30 09:19:00,1.5904,1.59165,1.59015,1.59125,135400000.0
2009-04-30 09:20:00,1.5914,1.59165,1.5909,1.5912,171000000.0
2009-04-30 09:21:00,1.5912,1.592,1.591,1.5911,249600000.0
2009-04-30 09:22:00,1.59115,1.5917,1.5909,1.59115,186600000.0
2009-04-30 09:23:00,1.59125,1.59185,1.59105,1.59145,269400000.0
2009-04-30 09:24:00,1.5914,1.59165,1.5908,1.5911,399000000.0
2009-04-30 09:25:00,1.5911,1.5917,1.59095,1.59145,420000000.0
2009-04-30 09:26:00,1.5914,1.59185,1.5913,1.5916,115200000.0
2009-04-30 09:27:00,1.5916,1.59215,1.59145,1.5915,155400000.0
2009-04-30 09:28:00,1.5915,1.5922,1.59135,1.59155,188200000.0
2009-04-30 09:29:00,1.59155,1.59165,1.59115,1.5913,183400000.0
2009-04-30 09:30:00,1.59135,1.5914,1.5909,1.5913,126400000.0
2009-04-30 09:31:00,1.5913,1.5918,1.59085,1.59085,198400000.0
2009-04-30 09:32:00,1.59085,1.591,1.5904,1.5906,132800000.0
2009-04-30 09:33:00,1.5905,1.5907,1.5899,1.5902,198400000.0
2009-04-30 09:34:00,1.5902,1.5904,1.5898,1.5904,281000000.0
2009-04-30 09:35:00,1.5903,1.5914,1.5898,1.59085,454600000.0
2009-04-30 09:36:00,1.591,1.5914,1.59055,1.5908,306000000.0
2009-04-30 09:37:00,1.5908,1.59125,1.59015,1.5906,487200000.0
2009-04-30 09:38:00,1.5908,1.59115,1.58995,1.5903,435600000.0
2009-04-30 09:39:00,1.5906,1.5911,1.59025,1.5911,386200000.0
2009-04-30 09:40:00,1.59095,1.59115,1.59005,1.59065,487400000.0
2009-04-30 09:41:00,1.59065,1.5907,1.58975,1.5903,301400000.0
2009-04-30 09:42:00,1.5903,1.59055,1.58915,1.58945,290400000.0
2009-04-30 09:43:00,1.5894,1.59035,1.58915,1.5893,195000000.0
2009-04-30 09:44:00,1.5893,1.5896,1.58895,1.58955,105800000.0
2009-04-30 09:45:00,1.58955,1.59005,1.5892,1.5892,175000000.0
2009-04-30 09:46:00,1.5892,1.59025,1.58905,1.5899,182400000.0
2009-04-30 09:47:00,1.5899,1.59015,1.5893,1.5893,211200000.0
2009-04-30 09:48:00,1.5893,1.5893,1.5874,1.5883,244400000.0
2009-04-30 09:49:00,1.5883,1.58925,1.5883,1.5891,265200000.0
2009-04-30 09:50:00,1.5891,1.58935,1.5881,1.58875,312400000.0
2009-04-30 09:51:00,1.5888,1.5893,1.5886,1.58865,225000000.0
2009-04-30 09:52:00,1.5887,1.5892,1.58845,1.5889,281200000.0
2009-04-30 09:53:00,1.5892,1.5892,1.5884,1.58865,261000000.0
2009-04-30 09:54:00,1.58855,1.58905,1.5881,1.58885,233600000.0
2009-04-30 09:55:00,1.58885,1.5896,1.5888,1.58935,165400000.0
2009-04-30 09:56:00,1.5894,1.5895,1.5887,1.589,184800000.0
2009-04-30 09:57:00,1.5888,1.58925,1.58825,1.5885,207600000.0
2009-04-30 09:58:00,1.58855,1.5887,1.5882,1.5885,145600000.0
2009-04-30 09:59:00,1.5884,1.58885,1.58795,1.58865,239000000.0
2009-04-30 10:00:00,1.58865,1.5887,1.58795,1.5885,181400000.0
2009-04-30 10:01:00,1.5885,1.5887,1.5879,1.5879,337600000.0
2009-04-30 10:02:00,1.588,1.588,1.58745,1.5876,356600000.0
2009-04-30 10:03:00,1.5876,1.5878,1.5871,1.5872,164800000.0
2009-04-30 10:04:00,1.5872,1.58785,1.5866,1.58715,281600000.0
2009-04-30 10:05:00,1.58715,1.58755,1.5867,1.5869,253600000.0
2009-04-30 10:06:00,1.5871,1.5881,1.58655,1.5878,348200000.0
2009-04-30 10:07:00,1.5878,1.5878,1.587,1.58735,228800000.0
2009-04-30 10:08:00,1.5873,1.5875,1.58705,1.5872,311200000.0
2009-04-30 10:09:00,1.5872,1.5877,1.58675,1.58685,315400000.0
2009-04-30 10:10:00,1.5869,1.58785,1.5869,1.5874,176200000.0
2009-04-30 10:11:00,1.58745,1.58765,1.5873,1.5874,177200000.0
2009-04-30 10:12:00,1.58735,1.5881,1.5873,1.58805,183200000.0
2009-04-30 10:13:00,1.5881,1.5881,1.58735,1.58745,149400000.0
2009-04-30 10:14:00,1.5874,1.58795,1.5871,1.58715,233400000.0
2009-04-30 10:15:00,1.5872,1.5872,1.5864,1.5868,208400000.0
2009-04-30 10:16:00,1.5868,1.5874,1.5867,1.58715,167600000.0
2009-04-30 10:17:00,1.5871,1.58715,1.58685,1.58685,88000000.0
2009-04-30 10:18:00,1.58675,1.5871,1.5865,1.58665,194400000.0
2009-04-30 10:19:00,1.58675,1.58735,1.5866,1.58715,104400000.0
2009-04-30 10:20:00,1.58715,1.58745,1.5868,1.5868,77600000.0
2009-04-30 10:21:00,1.5869,1.58745,1.58665,1.58725,91000000.0
2009-04-30 10:22:00,1.58725,1.5874,1.58645,1.5869,136400000.0
2009-04-30 10:23:00,1.587,1.58705,1.58555,1.5858,259200000.0
2009-04-30 10:24:00,1.58575,1.5864,1.5857,1.5863,97600000.0
2009-04-30 10:25:00,1.5864,1.5864,1.58585,1.58605,226200000.0
2009-04-30 10:26:00,1.5861,1.5866,1.58555,1.5857,323400000.0
2009-04-30 10:27:00,1.58605,1.587,1.58575,1.58665,226800000.0
2009-04-30 10:28:00,1.58685,1.5874,1.5866,1.5867,176200000.0
2009-04-30 10:29:00,1.58665,1.58675,1.5859,1.586,172000000.0
2009-04-30 10:30:00,1.58615,1.58675,1.58615,1.58665,126200000.0
2009-04-30 10:31:00,1.58665,1.58705,1.58635,1.58665,129000000.0
2009-04-30 10:32:00,1.58665,1.58705,1.58635,1.5868,167000000.0
2009-04-30 10:33:00,1.58695,1.58765,1.58665,1.5875,181600000.0
2009-04-30 10:34:00,1.58755,1.5881,1.58745,1.58745,211400000.0
2009-04-30 10:35:00,1.5874,1.5877,1.58675,1.5873,272000000.0
2009-04-30 10:36:00,1.5873,1.58755,1.58595,1.58755,357000000.0
2009-04-30 10:37:00,1.58725,1.5874,1.58675,1.58735,183200000.0
2009-04-30 10:38:00,1.58755,1.5876,1.5865,1.5865,134600000.0
2009-04-30 10:39:00,1.5865,1.5872,1.5859,1.58595,387400000.0
2009-04-30 10:40:00,1.586,1.5863,1.5848,1.5858,313200000.0
2009-04-30 10:41:00,1.58595,1.58655,1.5849,1.58495,191800000.0
2009-04-30 10:42:00,1.5851,1.58625,1.585,1.5855,239000000.0
2009-04-30 10:43:00,1.58555,1.58615,1.5851,1.5852,201000000.0
2009-04-30 10:44:00,1.58525,1.5853,1.58495,1.58495,220800000.0
2009-04-30 10:45:00,1.5849,1.58535,1.5839,1.584,275400000.0
2009-04-30 10:46:00,1.5841,1.5854,1.5838,1.5851,335200000.0
2009-04-30 10:47:00,1.5853,1.5858,1.5848,1.5855,300800000.0
2009-04-30 10:48:00,1.5855,1.58585,1.585,1.58585,223600000.0
2009-04-30 10:49:00,1.5856,1.5858,1.58495,1.5856,170000000.0
2009-04-30 10:50:00,1.58565,1.5863,1.5853,1.58605,99400000.0
2009-04-30 10:51:00,1.5861,1.5866,1.5856,1.5864,166200000.0
2009-04-30 10:52:00,1.5865,1.5867,1.58525,1.58535,182600000.0
2009-04-30 10:53:00,1.58535,1.5858,1.58495,1.5853,251000000.0
2009-04-30 10:54:00,1.58535,1.5858,1.58465,1.585,331000000.0
2009-04-30 10:55:00,1.585,1.5864,1.58415,1.5864,336600000.0
2009-04-30 10:56:00,1.5869,1.5869,1.58555,1.58575,316800000.0
2009-04-30 10:57:00,1.58605,1.5863,1.5851,1.58545,316800000.0
2009-04-30 10:58:00,1.58525,1.5865,1.58505,1.58515,255200000.0
2009-04-30 10:59:00,1.58585,1.5859,1.58495,1.58575,269200000.0
2009-04-30 11:00:00,1.58575,1.5862,1.58455,1.58585,308400000.0
2009-04-30 11:01:00,1.5859,1.5862,1.5851,1.586,309600000.0
2009-04-30 11:02:00,1.5861,1.5863,1.58435,1.586,480000000.0
2009-04-30 11:03:00,1.586,1.5864,1.58545,1.58545,378200000.0
2009-04-30 11:04:00,1.5854,1.58625,1.58445,1.58495,369600000.0
2009-04-30 11:05:00,1.5849,1.58535,1.5843,1.58535,242400000.0
2009-04-30 11:06:00,1.58535,1.5859,1.58485,1.58515,304400000.0
2009-04-30 11:07:00,1.58525,1.58595,1.58505,1.58585,314000000.0
2009-04-30 11:08:00,1.58595,1.5873,1.58585,1.587,306000000.0
2009-04-30 11:09:00,1.58685,1.5869,1.58565,1.58675,243800000.0
2009-04-30 11:10:00,1.58675,1.58675,1.5851,1.58515,195400000.0
2009-04-30 11:11:00,1.58515,1.5857,1.58485,1.58495,263600000.0
2009-04-30 11:12:00,1.585,1.58615,1.58425,1.58615,249600000.0
2009-04-30 11:13:00,1.5863,1.5864,1.5847,1.5859,208800000.0
2009-04-30 11:14:00,1.5859,1.58655,1.5849,1.5857,217200000.0
2009-04-30 11:15:00,1.5859,1.5862,1.58505,1.58505,300800000.0
2009-04-30 11:16:00,1.58535,1.58535,1.5834,1.5842,297000000.0
2009-04-30 11:17:00,1.5842,1.58445,1.58245,1.58325,376400000.0
2009-04-30 11:18:00,1.58315,1.58335,1.58255,1.58255,299600000.0
2009-04-30 11:19:00,1.58255,1.58355,1.58255,1.58345,300000000.0
2009-04-30 11:20:00,1.58355,1.5837,1.5824,1.5831,292400000.0
2009-04-30 11:21:00,1.583,1.58435,1.5827,1.58425,347600000.0
2009-04-30 11:22:00,1.58425,1.58475,1.5841,1.58435,258800000.0
2009-04-30 11:23:00,1.58435,1.58465,1.58375,1.5842,276000000.0
2009-04-30 11:24:00,1.58425,1.5845,1.58415,1.58445,168800000.0
2009-04-30 11:25:00,1.58455,1.58485,1.5843,1.5845,224200000.0
2009-04-30 11:26:00,1.58445,1.58525,1.5844,1.58475,293600000.0
2009-04-30 11:27:00,1.58485,1.5852,1.58455,1.58495,334000000.0
2009-04-30 11:28:00,1.585,1.58515,1.58415,1.5845,358400000.0
2009-04-30 11:29:00,1.58455,1.5852,1.58425,1.5851,515000000.0
2009-04-30 11:30:00,1.58515,1.5854,1.58455,1.585,466800000.0
2009-04-30 11:31:00,1.5851,1.5856,1.5849,1.58515,478200000.0
2009-04-30 11:32:00,1.5853,1.58535,1.5847,1.58485,341200000.0
2009-04-30 11:33:00,1.5849,1.585,1.58415,1.5843,242800000.0
2009-04-30 11:34:00,1.5842,1.58485,1.58405,1.58465,387400000.0
2009-04-30 11:35:00,1.5847,1.585,1.58415,1.58425,274400000.0
2009-04-30 11:36:00,1.5843,1.5843,1.5826,1.5835,325000000.0
2009-04-30 11:37:00,1.5835,1.58395,1.5826,1.5839,394600000.0
2009-04-30 11:38:00,1.5839,1.584,1.5821,1.58285,323800000.0
2009-04-30 11:39:00,1.58285,1.5829,1.58175,1.5819,216200000.0
2009-04-30 11:40:00,1.58185,1.5839,1.58185,1.5838,306400000.0
2009-04-30 11:41:00,1.58385,1.58415,1.5828,1.5835,362600000.0
2009-04-30 11:42:00,1.58355,1.58375,1.58315,1.58335,378400000.0
2009-04-30 11:43:00,1.5833,1.58445,1.5832,1.584,415800000.0
2009-04-30 11:44:00,1.58385,1.58405,1.58335,1.58395,247000000.0
2009-04-30 11:45:00,1.5839,1.58495,1.58385,1.58455,259400000.0
2009-04-30 11:46:00,1.5845,1.5846,1.58345,1.5842,355200000.0
2009-04-30 11:47:00,1.5841,1.58435,1.5838,1.58395,111000000.0
2009-04-30 11:48:00,1.584,1.5841,1.582,1.58285,391000000.0
2009-04-30 11:49:00,1.5828,1.5841,1.5824,1.58375,282800000.0
2009-04-30 11:50:00,1.5838,1.58425,1.58325,1.5833,142400000.0
2009-04-30 11:51:00,1.58345,1.5836,1.5829,1.58315,172600000.0
2009-04-30 11:52:00,1.58325,1.58355,1.58275,1.58335,137200000.0
2009-04-30 11:53:00,1.5837,1.5838,1.5828,1.58335,246000000.0
2009-04-30 11:54:00,1.5833,1.5836,1.5828,1.58335,146000000.0
2009-04-30 11:55:00,1.58335,1.5839,1.5826,1.5834,230800000.0
2009-04-30 11:56:00,1.58315,1.58355,1.5827,1.5834,303800000.0
2009-04-30 11:57:00,1.58355,1.58385,1.5829,1.5838,192200000.0
2009-04-30 11:58:00,1.58385,1.58405,1.5828,1.58295,207800000.0
2009-04-30 11:59:00,1.5829,1.58325,1.5829,1.58315,192600000.0
2009-04-30 12:00:00,1.58335,1.5835,1.58305,1.58345,157800000.0
2009-04-30 12:01:00,1.58345,1.5835,1.58255,1.5828,148000000.0
2009-04-30 12:02:00,1.58275,1.58295,1.58225,1.58285,375400000.0
2009-04-30 12:03:00,1.58265,1.5831,1.58235,1.583,301400000.0
2009-04-30 12:04:00,1.58295,1.5838,1.5828,1.58355,354800000.0
2009-04-30 12:05:00,1.58355,1.5836,1.58285,1.583,323600000.0
2009-04-30 12:06:00,1.58295,1.583,1.58225,1.5828,315800000.0
2009-04-30 12:07:00,1.5828,1.58335,1.58275,1.5831,365200000.0
2009-04-30 12:08:00,1.58315,1.58315,1.5824,1.5824,319000000.0
2009-04-30 12:09:00,1.5824,1.58325,1.5823,1.5826,318400000.0
2009-04-30 12:10:00,1.58255,1.5834,1.58245,1.5834,363400000.0
2009-04-30 12:11:00,1.58325,1.58355,1.58245,1.58265,246000000.0
2009-04-30 12:12:00,1.5826,1.58305,1.58225,1.58285,142600000.0
2009-04-30 12:13:00,1.58275,1.5829,1.58215,1.58225,213600000.0
2009-04-30 12:14:00,1.5823,1.58285,1.5822,1.5828,240600000.0
2009-04-30 12:15:00,1.58285,1.58285,1.5804,1.5812,270600000.0
2009-04-30 12:16:00,1.5812,1.58175,1.5796,1.58015,200600000.0
2009-04-30 12:17:00,1.58035,1.5811,1.58035,1.58085,218800000.0
2009-04-30 12:18:00,1.5809,1.5813,1.5805,1.58095,177400000.0
2009-04-30 12:19:00,1.58105,1.58145,1.58085,1.58135,281600000.0
2009-04-30 12:20:00,1.5813,1.5816,1.58055,1.58125,286400000.0
2009-04-30 12:21:00,1.5812,1.5816,1.58065,1.58145,324000000.0
2009-04-30 12:22:00,1.5817,1.5825,1.5815,1.5825,304200000.0
2009-04-30 12:23:00,1.58245,1.5833,1.5819,1.58325,508600000.0
2009-04-30 12:24:00,1.5832,1.58375,1.5828,1.58335,324800000.0
2009-04-30 12:25:00,1.5833,1.58395,1.5826,1.5829,334800000.0
2009-04-30 12:26:00,1.583,1.58345,1.58275,1.58325,375200000.0
2009-04-30 12:27:00,1.5833,1.58435,1.58305,1.58375,400400000.0
2009-04-30 12:28:00,1.5838,1.58545,1.5836,1.58535,364800000.0
2009-04-30 12:29:00,1.58535,1.58555,1.58375,1.58405,330800000.0
2009-04-30 12:30:00,1.58425,1.5844,1.58355,1.5841,368200000.0
2009-04-30 12:31:00,1.5841,1.58425,1.5822,1.5832,289400000.0
2009-04-30 12:32:00,1.5833,1.5841,1.5829,1.58375,288600000.0
2009-04-30 12:33:00,1.58335,1.5844,1.58315,1.58365,249200000.0
2009-04-30 12:34:00,1.5835,1.58405,1.58335,1.58365,172000000.0
2009-04-30 12:35:00,1.58365,1.5856,1.58365,1.5852,233200000.0
2009-04-30 12:36:00,1.5851,1.5854,1.5842,1.5848,267200000.0
2009-04-30 12:37:00,1.5846,1.5846,1.5833,1.5835,327800000.0
2009-04-30 12:38:00,1.58375,1.5847,1.58325,1.58415,318000000.0
2009-04-30 12:39:00,1.58415,1.5845,1.5839,1.58415,150600000.0
2009-04-30 12:40:00,1.5841,1.5844,1.58365,1.58435,104800000.0
2009-04-30 12:41:00,1.5843,1.58445,1.58375,1.5843,143600000.0
2009-04-30 12:42:00,1.5843,1.5843,1.5833,1.5833,112000000.0
2009-04-30 12:43:00,1.58325,1.58375,1.58315,1.5833,361200000.0
2009-04-30 12:44:00,1.5833,1.5834,1.5828,1.58305,348000000.0
2009-04-30 12:45:00,1.58305,1.5838,1.583,1.5838,202400000.0
2009-04-30 12:46:00,1.58395,1.5842,1.5832,1.5842,317200000.0
2009-04-30 12:47:00,1.58415,1.58415,1.5835,1.5836,162600000.0
2009-04-30 12:48:00,1.5836,1.58385,1.58305,1.58375,343000000.0
2009-04-30 12:49:00,1.58375,1.58375,1.5827,1.58295,109200000.0
2009-04-30 12:50:00,1.5829,1.58325,1.58175,1.58175,347600000.0
2009-04-30 12:51:00,1.5819,1.5823,1.58125,1.58125,225400000.0
2009-04-30 12:52:00,1.5816,1.5819,1.5812,1.58185,156400000.0
2009-04-30 12:53:00,1.5818,1.582,1.5809,1.581,224200000.0
2009-04-30 12:54:00,1.58085,1.58195,1.58085,1.5815,267400000.0
2009-04-30 12:55:00,1.58145,1.58235,1.58075,1.5815,275600000.0
2009-04-30 12:56:00,1.5817,1.5824,1.58155,1.5824,280000000.0
2009-04-30 12:57:00,1.58235,1.5825,1.58165,1.5819,260800000.0
2009-04-30 12:58:00,1.5821,1.58295,1.582,1.5829,286600000.0
2009-04-30 12:59:00,1.58285,1.5829,1.5818,1.58205,228200000.0
2009-04-30 13:00:00,1.5819,1.5824,1.5817,1.58195,279400000.0
2009-04-30 13:01:00,1.58195,1.58205,1.5817,1.58185,218800000.0
2009-04-30 13:02:00,1.582,1.5821,1.5811,1.58145,202000000.0
2009-04-30 13:03:00,1.58125,1.5817,1.581,1.58105,208600000.0
2009-04-30 13:04:00,1.5811,1.58145,1.58095,1.58145,232800000.0
2009-04-30 13:05:00,1.5814,1.58195,1.58085,1.58175,317200000.0
2009-04-30 13:06:00,1.5818,1.5823,1.58135,1.5815,315800000.0
2009-04-30 13:07:00,1.5816,1.5816,1.581,1.58155,271600000.0
2009-04-30 13:08:00,1.5816,1.582,1.5813,1.58145,227400000.0
2009-04-30 13:09:00,1.5815,1.58255,1.5815,1.5823,254600000.0
2009-04-30 13:10:00,1.58225,1.5823,1.58125,1.5815,206000000.0
2009-04-30 13:11:00,1.5815,1.5817,1.58065,1.58085,265600000.0
2009-04-30 13:12:00,1.58085,1.58125,1.5808,1.5812,257000000.0
2009-04-30 13:13:00,1.58125,1.5817,1.581,1.5817,217600000.0
2009-04-30 13:14:00,1.5817,1.5817,1.5805,1.58125,351800000.0
2009-04-30 13:15:00,1.5813,1.5818,1.5813,1.5817,156000000.0
2009-04-30 13:16:00,1.5817,1.5821,1.58135,1.58165,260600000.0
2009-04-30 13:17:00,1.5816,1.58175,1.5814,1.5816,162200000.0
2009-04-30 13:18:00,1.58175,1.58265,1.58175,1.5825,212400000.0
2009-04-30 13:19:00,1.5825,1.58255,1.58135,1.5817,290800000.0
2009-04-30 13:20:00,1.5817,1.5817,1.58105,1.5812,131400000.0
2009-04-30 13:21:00,1.5812,1.5813,1.5803,1.5803,382800000.0
2009-04-30 13:22:00,1.5802,1.5808,1.5801,1.5806,422000000.0
2009-04-30 13:23:00,1.58035,1.58055,1.5798,1.58025,326400000.0
2009-04-30 13:24:00,1.5803,1.5805,1.58005,1.58025,327000000.0
2009-04-30 13:25:00,1.5803,1.5809,1.5802,1.5808,235600000.0
2009-04-30 13:26:00,1.5804,1.58085,1.5804,1.5805,157200000.0
2009-04-30 13:27:00,1.5805,1.5811,1.5802,1.58105,311200000.0
2009-04-30 13:28:00,1.5808,1.58145,1.5805,1.5814,267200000.0
2009-04-30 13:29:00,1.58145,1.58155,1.5808,1.581,347200000.0
2009-04-30 13:30:00,1.581,1.58135,1.58055,1.581,524600000.0
2009-04-30 13:31:00,1.581,1.58125,1.5799,1.58,278000000.0
2009-04-30 13:32:00,1.57995,1.58045,1.57985,1.58015,183800000.0
2009-04-30 13:33:00,1.58005,1.581,1.58005,1.5805,264200000.0
2009-04-30 13:34:00,1.5806,1.5809,1.58035,1.5805,279600000.0
2009-04-30 13:35:00,1.58045,1.58045,1.57995,1.58005,218400000.0
2009-04-30 13:36:00,1.58,1.58125,1.57975,1.58125,230800000.0
2009-04-30 13:37:00,1.58125,1.58205,1.5811,1.5819,301200000.0
2009-04-30 13:38:00,1.582,1.58215,1.58135,1.58135,151000000.0
2009-04-30 13:39:00,1.58135,1.58195,1.58095,1.58125,162800000.0
2009-04-30 13:40:00,1.58125,1.58165,1.58115,1.58135,144000000.0
2009-04-30 13:41:00,1.5812,1.5814,1.57835,1.57855,306800000.0
2009-04-30 13:42:00,1.57875,1.5789,1.578,1.5783,303200000.0
2009-04-30 13:43:00,1.57835,1.57855,1.57825,1.5785,292800000.0
2009-04-30 13:44:00,1.5784,1.57865,1.57775,1.57825,192800000.0
2009-04-30 13:45:00,1.57825,1.5795,1.57795,1.57855,234200000.0
2009-04-30 13:46:00,1.5783,1.57885,1.5783,1.5787,178600000.0
2009-04-30 13:47:00,1.57875,1.57875,1.578,1.57815,282000000.0
2009-04-30 13:48:00,1.5783,1.5788,1.57815,1.57845,272600000.0
2009-04-30 13:49:00,1.5785,1.57925,1.57835,1.57915,182600000.0
2009-04-30 13:50:00,1.57925,1.57985,1.5792,1.57985,198200000.0
2009-04-30 13:51:00,1.5799,1.5799,1.57865,1.57935,178800000.0
2009-04-30 13:52:00,1.5794,1.57955,1.5791,1.5794,167000000.0
2009-04-30 13:53:00,1.57945,1.57995,1.579,1.57965,315800000.0
2009-04-30 13:54:00,1.5797,1.58005,1.57855,1.57895,267600000.0
2009-04-30 13:55:00,1.5786,1.5788,1.5775,1.5779,281600000.0
2009-04-30 13:56:00,1.57805,1.5785,1.5778,1.57795,182600000.0
2009-04-30 13:57:00,1.5781,1.5786,1.57695,1.5778,328800000.0
2009-04-30 13:58:00,1.57775,1.578,1.57685,1.5771,239200000.0
2009-04-30 13:59:00,1.57685,1.5778,1.57685,1.5778,185000000.0
2009-04-30 14:00:00,1.5777,1.57895,1.57765,1.57895,239000000.0
2009-04-30 14:01:00,1.579,1.5795,1.5788,1.579,479400000.0
2009-04-30 14:02:00,1.57895,1.57975,1.5789,1.5796,254600000.0
2009-04-30 14:03:00,1.57955,1.58015,1.5794,1.5801,254400000.0
2009-04-30 14:04:00,1.58015,1.5807,1.5798,1.5806,213200000.0
2009-04-30 14:05:00,1.58065,1.58135,1.58055,1.5813,181200000.0
2009-04-30 14:06:00,1.5814,1.5814,1.58085,1.58105,178600000.0
2009-04-30 14:07:00,1.58105,1.58125,1.58045,1.5807,291400000.0
2009-04-30 14:08:00,1.5808,1.58145,1.5808,1.5812,296600000.0
2009-04-30 14:09:00,1.5812,1.5813,1.58065,1.58075,131000000.0
2009-04-30 14:10:00,1.58075,1.58085,1.5803,1.58055,76800000.0
2009-04-30 14:11:00,1.58065,1.58065,1.57975,1.57985,92400000.0
2009-04-30 14:12:00,1.5798,1.5801,1.5795,1.57965,203400000.0
2009-04-30 14:13:00,1.5797,1.5799,1.57935,1.57965,188000000.0
2009-04-30 14:14:00,1.5797,1.5797,1.5781,1.57825,85600000.0
2009-04-30 14:15:00,1.57815,1.5791,1.57815,1.5782,234600000.0
2009-04-30 14:16:00,1.5782,1.5788,1.5782,1.5784,189600000.0
2009-04-30 14:17:00,1.57835,1.5786,1.57825,1.57845,247000000.0
2009-04-30 14:18:00,1.5785,1.5785,1.5779,1.57815,269200000.0
2009-04-30 14:19:00,1.5781,1.57835,1.5779,1.57815,264800000.0
2009-04-30 14:20:00,1.57825,1.5792,1.57825,1.57905,293600000.0
2009-04-30 14:21:00,1.579,1.58075,1.579,1.58045,530200000.0
2009-04-30 14:22:00,1.58035,1.5807,1.5793,1.57945,328200000.0
2009-04-30 14:23:00,1.57945,1.5797,1.5789,1.5797,324000000.0
2009-04-30 14:24:00,1.5797,1.57995,1.57905,1.5792,374000001.0
2009-04-30 14:25:00,1.5793,1.5801,1.5793,1.5799,229400000.0
2009-04-30 14:26:00,1.5799,1.58005,1.5794,1.57975,212000000.0
2009-04-30 14:27:00,1.5797,1.5802,1.57955,1.57955,301800000.0
2009-04-30 14:28:00,1.57955,1.5798,1.57855,1.5793,350800000.0
2009-04-30 14:29:00,1.5792,1.57955,1.5781,1.57855,396000000.0
2009-04-30 14:30:00,1.57835,1.5786,1.5766,1.5784,380000000.0
2009-04-30 14:31:00,1.57825,1.57875,1.5777,1.57815,352200000.0
2009-04-30 14:32:00,1.5781,1.5783,1.57695,1.57735,556000000.0
2009-04-30 14:33:00,1.5774,1.57785,1.5759,1.57715,406400000.0
2009-04-30 14:34:00,1.577,1.57825,1.577,1.57825,330800000.0
2009-04-30 14:35:00,1.57815,1.5788,1.57795,1.57835,430800000.0
2009-04-30 14:36:00,1.57835,1.5784,1.5775,1.57795,330800000.0
2009-04-30 14:37:00,1.5779,1.57845,1.5775,1.57815,294000000.0
2009-04-30 14:38:00,1.578,1.5782,1.57725,1.5778,284600000.0
2009-04-30 14:39:00,1.57775,1.57785,1.57655,1.57655,415200000.0
2009-04-30 14:40:00,1.5765,1.5768,1.57565,1.5767,389200000.0
2009-04-30 14:41:00,1.57675,1.57735,1.57675,1.57705,378800000.0
2009-04-30 14:42:00,1.5771,1.5781,1.5771,1.57755,378400000.0
2009-04-30 14:43:00,1.5776,1.57765,1.57715,1.57735,344800000.0
2009-04-30 14:44:00,1.5776,1.57785,1.5766,1.57715,434400000.0
2009-04-30 14:45:00,1.57715,1.5775,1.5767,1.57695,407400000.0
2009-04-30 14:46:00,1.57695,1.57705,1.5764,1.5767,330400000.0
2009-04-30 14:47:00,1.5767,1.57695,1.5763,1.57665,350000000.0
2009-04-30 14:48:00,1.57665,1.5772,1.57655,1.57685,307200000.0
2009-04-30 14:49:00,1.5768,1.5782,1.5768,1.57775,378600000.0
2009-04-30 14:50:00,1.5777,1.57795,1.57665,1.57725,386600000.0
2009-04-30 14:51:00,1.57725,1.57795,1.57705,1.5772,471200000.0
2009-04-30 14:52:00,1.5772,1.5776,1.57685,1.57725,256800000.0
2009-04-30 14:53:00,1.57725,1.57725,1.57665,1.577,240000000.0
2009-04-30 14:54:00,1.577,1.57715,1.57535,1.57555,495200000.0
2009-04-30 14:55:00,1.57555,1.57615,1.57535,1.5758,400600000.0
2009-04-30 14:56:00,1.57595,1.57655,1.5758,1.57605,267200000.0
2009-04-30 14:57:00,1.5761,1.57655,1.57565,1.5764,424800000.0
2009-04-30 14:58:00,1.5764,1.5776,1.5764,1.57705,340000000.0
2009-04-30 14:59:00,1.5773,1.579,1.577,1.579,284000000.0
2009-04-30 15:00:00,1.579,1.57925,1.57835,1.57885,187200000.0
2009-04-30 15:01:00,1.57885,1.5793,1.5785,1.5793,140800000.0
2009-04-30 15:02:00,1.57915,1.57915,1.57815,1.57815,97200000.0
2009-04-30 15:03:00,1.57815,1.57855,1.5781,1.5784,218400000.0
2009-04-30 15:04:00,1.5782,1.57935,1.57795,1.57935,317400000.0
2009-04-30 15:05:00,1.5793,1.5794,1.57855,1.5791,220400000.0
2009-04-30 15:06:00,1.5791,1.5793,1.5788,1.57915,353000000.0
2009-04-30 15:07:00,1.579,1.5793,1.5786,1.57885,381400000.0
2009-04-30 15:08:00,1.579,1.5795,1.5783,1.5787,270600000.0
2009-04-30 15:09:00,1.5787,1.5789,1.57815,1.57815,372400000.0
2009-04-30 15:10:00,1.5782,1.57885,1.57765,1.5782,236000000.0
2009-04-30 15:11:00,1.57815,1.5782,1.57725,1.57795,243600000.0
2009-04-30 15:12:00,1.57785,1.5781,1.5777,1.5778,161600000.0
2009-04-30 15:13:00,1.57785,1.57815,1.5774,1.5779,263600000.0
2009-04-30 15:14:00,1.5779,1.5784,1.5778,1.57805,113800000.0
2009-04-30 15:15:00,1.5781,1.5784,1.57685,1.5769,166000000.0
2009-04-30 15:16:00,1.57695,1.57745,1.57665,1.57695,323000000.0
2009-04-30 15:17:00,1.5771,1.5777,1.5765,1.5775,180800000.0
2009-04-30 15:18:00,1.57745,1.57825,1.5773,1.57805,109200000.0
2009-04-30 15:19:00,1.5779,1.5788,1.57785,1.5786,89000000.0
2009-04-30 15:20:00,1.5786,1.57865,1.57825,1.5784,145000000.0
2009-04-30 15:21:00,1.5784,1.5784,1.57785,1.57815,158800000.0
2009-04-30 15:22:00,1.57825,1.57825,1.5776,1.57785,162200000.0
2009-04-30 15:23:00,1.5778,1.57815,1.57745,1.5778,111600000.0
2009-04-30 15:24:00,1.57775,1.578,1.57645,1.5768,205799999.0
2009-04-30 15:25:00,1.5768,1.5775,1.57655,1.57695,157600000.0
2009-04-30 15:26:00,1.57695,1.5775,1.5765,1.57745,133800000.0
2009-04-30 15:27:00,1.57745,1.578,1.5774,1.57785,173200000.0
2009-04-30 15:28:00,1.57785,1.5781,1.57735,1.5778,153000000.0
2009-04-30 15:29:00,1.57775,1.57825,1.5776,1.57815,217000000.0
2009-04-30 15:30:00,1.5783,1.57845,1.5777,1.57805,151800000.0
2009-04-30 15:31:00,1.57805,1.5785,1.578,1.57805,124000000.0
2009-04-30 15:32:00,1.57805,1.5782,1.57735,1.578,235800000.0
2009-04-30 15:33:00,1.5782,1.5783,1.5769,1.5769,248600000.0
2009-04-30 15:34:00,1.5769,1.57735,1.57655,1.5766,334600000.0
2009-04-30 15:35:00,1.5766,1.5772,1.57625,1.57635,339800000.0
2009-04-30 15:36:00,1.57625,1.57685,1.57585,1.5761,442600000.0
2009-04-30 15:37:00,1.5762,1.5765,1.57595,1.5763,414800001.0
2009-04-30 15:38:00,1.57635,1.57705,1.57585,1.576,355400000.0
2009-04-30 15:39:00,1.57605,1.57615,1.57545,1.5757,377000000.0
2009-04-30 15:40:00,1.57585,1.57685,1.57585,1.5767,393000000.0
2009-04-30 15:41:00,1.57685,1.57745,1.5767,1.57715,369600000.0
2009-04-30 15:42:00,1.57705,1.57705,1.5757,1.5757,451200000.0
2009-04-30 15:43:00,1.57565,1.5762,1.57525,1.5762,261000000.0
2009-04-30 15:44:00,1.5762,1.57645,1.5753,1.57615,285400000.0
2009-04-30 15:45:00,1.5762,1.57665,1.576,1.57665,448400000.0
2009-04-30 15:46:00,1.5763,1.57725,1.57605,1.57685,412799999.0
2009-04-30 15:47:00,1.57685,1.5771,1.5762,1.57695,515600001.0
2009-04-30 15:48:00,1.57705,1.57765,1.57685,1.5769,310400000.0
2009-04-30 15:49:00,1.577,1.5786,1.577,1.5781,472399999.0
2009-04-30 15:50:00,1.57815,1.57925,1.57815,1.57895,140600000.0
2009-04-30 15:51:00,1.579,1.57905,1.5782,1.5782,240199999.0
2009-04-30 15:52:00,1.5783,1.57945,1.5779,1.5793,207400000.0
2009-04-30 15:53:00,1.5793,1.57945,1.57855,1.57905,256800000.0
2009-04-30 15:54:00,1.5791,1.57945,1.57875,1.57885,209200000.0
2009-04-30 15:55:00,1.5788,1.5791,1.57865,1.5789,228200000.0
2009-04-30 15:56:00,1.5789,1.57905,1.5784,1.5784,251800000.0
2009-04-30 15:57:00,1.5785,1.579,1.5783,1.5788,223000000.0
2009-04-30 15:58:00,1.57885,1.57925,1.5786,1.5791,186800000.0
2009-04-30 15:59:00,1.57915,1.5796,1.57815,1.57845,257000000.0
2009-04-30 16:00:00,1.5782,1.57915,1.57765,1.5787,320200000.0
2009-04-30 16:01:00,1.5787,1.5794,1.5783,1.579,170600000.0
2009-04-30 16:02:00,1.57875,1.57915,1.5784,1.57895,217200000.0
2009-04-30 16:03:00,1.5788,1.57955,1.57825,1.57955,180600000.0
2009-04-30 16:04:00,1.5795,1.57975,1.57825,1.57905,239800000.0
2009-04-30 16:05:00,1.579,1.579,1.5785,1.57895,207400000.0
2009-04-30 16:06:00,1.57895,1.5795,1.57875,1.5793,249800000.0
2009-04-30 16:07:00,1.5793,1.5798,1.57895,1.5795,208600000.0
2009-04-30 16:08:00,1.57945,1.58035,1.57885,1.58025,252200000.0
2009-04-30 16:09:00,1.5802,1.58055,1.57985,1.5804,230400000.0
2009-04-30 16:10:00,1.5804,1.5804,1.57985,1.58005,161400000.0
2009-04-30 16:11:00,1.5801,1.5802,1.5797,1.5799,143000000.0
2009-04-30 16:12:00,1.5798,1.5802,1.5796,1.58005,301600000.0
2009-04-30 16:13:00,1.5798,1.58015,1.57935,1.57945,315000000.0
2009-04-30 16:14:00,1.57945,1.5798,1.579,1.57925,313400000.0
2009-04-30 16:15:00,1.57925,1.57935,1.57875,1.5791,257800000.0
2009-04-30 16:16:00,1.579,1.5794,1.5788,1.57915,164400000.0
2009-04-30 16:17:00,1.5792,1.5801,1.5789,1.5799,280600000.0
2009-04-30 16:18:00,1.5799,1.58045,1.5798,1.58025,124400000.0
2009-04-30 16:19:00,1.58025,1.5807,1.57975,1.5803,328800000.0
2009-04-30 16:20:00,1.5803,1.5813,1.58015,1.58115,299400000.0
2009-04-30 16:21:00,1.5811,1.5818,1.5808,1.58165,162000000.0
2009-04-30 16:22:00,1.5818,1.58205,1.58085,1.58125,216600000.0
2009-04-30 16:23:00,1.58125,1.58175,1.58105,1.58135,223600000.0
2009-04-30 16:24:00,1.58135,1.5815,1.58055,1.58075,179000000.0
2009-04-30 16:25:00,1.58075,1.58115,1.57975,1.5798,255900000.0
2009-04-30 16:26:00,1.58015,1.5802,1.57855,1.57925,304800000.0
2009-04-30 16:27:00,1.5794,1.5795,1.5789,1.57945,270400000.0
2009-04-30 16:28:00,1.57945,1.58025,1.57945,1.5801,467599998.0
2009-04-30 16:29:00,1.5801,1.5804,1.57965,1.5802,438800000.0
2009-04-30 16:30:00,1.58025,1.58025,1.5787,1.5789,296000000.0
2009-04-30 16:31:00,1.57895,1.5794,1.57805,1.57815,527400000.0
2009-04-30 16:32:00,1.57815,1.5785,1.57735,1.57745,488200000.0
2009-04-30 16:33:00,1.5774,1.57775,1.57695,1.57695,460400000.0
2009-04-30 16:34:00,1.5769,1.57695,1.57575,1.57615,370800000.0
2009-04-30 16:35:00,1.57615,1.57635,1.5749,1.57545,493200001.0
2009-04-30 16:36:00,1.57545,1.57655,1.57545,1.5761,475800000.0
2009-04-30 16:37:00,1.5761,1.5764,1.5751,1.5761,400200000.0
2009-04-30 16:38:00,1.57615,1.57615,1.575,1.57505,535000001.0
2009-04-30 16:39:00,1.57515,1.5756,1.57505,1.5756,271600000.0
2009-04-30 16:40:00,1.57565,1.5764,1.5755,1.5764,442000000.0
2009-04-30 16:41:00,1.5764,1.5766,1.57485,1.5752,500000000.0
2009-04-30 16:42:00,1.57515,1.57535,1.57405,1.57505,482600001.0
2009-04-30 16:43:00,1.5749,1.5751,1.57395,1.57395,334600000.0
2009-04-30 16:44:00,1.57405,1.57405,1.5728,1.5728,501600000.0
2009-04-30 16:45:00,1.5729,1.57325,1.5715,1.5716,458400000.0
2009-04-30 16:46:00,1.57175,1.5727,1.57165,1.5727,384000000.0
2009-04-30 16:47:00,1.57275,1.573,1.5724,1.5725,345800000.0
2009-04-30 16:48:00,1.5726,1.5731,1.5722,1.57235,528400000.0
2009-04-30 16:49:00,1.5724,1.57265,1.572,1.57245,438599999.0
2009-04-30 16:50:00,1.57245,1.57355,1.5724,1.57325,370600000.0
2009-04-30 16:51:00,1.5734,1.5734,1.57265,1.5729,454600000.0
2009-04-30 16:52:00,1.57295,1.57315,1.5726,1.57275,391800000.0
2009-04-30 16:53:00,1.57265,1.57305,1.57185,1.57195,421000000.0
2009-04-30 16:54:00,1.57185,1.57205,1.57115,1.5713,460800000.0
2009-04-30 16:55:00,1.57125,1.57155,1.5703,1.57145,400800000.0
2009-04-30 16:56:00,1.57165,1.5729,1.5716,1.5727,486000000.0
2009-04-30 16:57:00,1.5728,1.5736,1.57275,1.57315,652000000.0
2009-04-30 16:58:00,1.57305,1.5733,1.5726,1.57305,564400001.0
2009-04-30 16:59:00,1.57305,1.5741,1.57245,1.57405,1034800001.0
2009-04-30 17:00:00,1.5738,1.5759,1.5738,1.5758,678600000.0
2009-04-30 17:01:00,1.57585,1.57655,1.57545,1.57585,514400000.0
2009-04-30 17:02:00,1.5759,1.57695,1.5754,1.57585,448800000.0
2009-04-30 17:03:00,1.57585,1.5764,1.57575,1.5763,469200000.0
2009-04-30 17:04:00,1.5763,1.5768,1.57595,1.57665,455200000.0
2009-04-30 17:05:00,1.5767,1.5773,1.576,1.57625,452800000.0
2009-04-30 17:06:00,1.57635,1.57675,1.576,1.57635,426000000.0
2009-04-30 17:07:00,1.5764,1.5768,1.57595,1.57635,323200000.0
2009-04-30 17:08:00,1.57635,1.578,1.57615,1.5776,446400000.0
2009-04-30 17:09:00,1.57765,1.57795,1.57735,1.5778,204000000.0
2009-04-30 17:10:00,1.5778,1.578,1.5772,1.57785,234800000.0
2009-04-30 17:11:00,1.5778,1.5788,1.5776,1.5788,220800000.0
2009-04-30 17:12:00,1.5787,1.5788,1.578,1.57835,356800000.0
2009-04-30 17:13:00,1.57835,1.57865,1.5779,1.57855,283200000.0
2009-04-30 17:14:00,1.57845,1.579,1.5782,1.57865,478000000.0
2009-04-30 17:15:00,1.57865,1.57875,1.5781,1.57835,364800000.0
2009-04-30 17:16:00,1.5783,1.5791,1.57795,1.57885,464000000.0
2009-04-30 17:17:00,1.57885,1.579,1.57795,1.57865,408800000.0
2009-04-30 17:18:00,1.57875,1.57885,1.57755,1.5776,442800000.0
2009-04-30 17:19:00,1.5776,1.5785,1.5776,1.57795,410000000.0
2009-04-30 17:20:00,1.578,1.5785,1.57785,1.5781,300400000.0
2009-04-30 17:21:00,1.57815,1.57855,1.5779,1.57845,275200000.0
2009-04-30 17:22:00,1.57855,1.57865,1.57815,1.5786,338400000.0
2009-04-30 17:23:00,1.5785,1.57855,1.5781,1.57825,294400000.0
2009-04-30 17:24:00,1.57835,1.5791,1.57815,1.5789,364800000.0
2009-04-30 17:25:00,1.57885,1.5799,1.57885,1.579,302000000.0
2009-04-30 17:26:00,1.5789,1.5799,1.57885,1.5796,292400000.0
2009-04-30 17:27:00,1.5796,1.57975,1.57875,1.579,261600000.0
2009-04-30 17:28:00,1.579,1.579,1.5776,1.5776,409200000.0
2009-04-30 17:29:00,1.578,1.57825,1.57695,1.5771,356000000.0
2009-04-30 17:30:00,1.57705,1.5782,1.57705,1.57815,355200000.0
2009-04-30 17:31:00,1.5783,1.57845,1.57735,1.57735,320000000.0
2009-04-30 17:32:00,1.577,1.5781,1.57695,1.578,458800000.0
2009-04-30 17:33:00,1.5779,1.5782,1.57725,1.5773,415600000.0
2009-04-30 17:34:00,1.57745,1.57815,1.57725,1.57775,504800000.0
2009-04-30 17:35:00,1.57775,1.57885,1.57775,1.57885,404000000.0
2009-04-30 17:36:00,1.57885,1.5797,1.5781,1.5796,902600000.0
2009-04-30 17:37:00,1.57965,1.58035,1.57945,1.5798,568800000.0
2009-04-30 17:38:00,1.57995,1.5801,1.57935,1.58,624800000.0
2009-04-30 17:39:00,1.58,1.5809,1.58,1.5805,535600000.0
2009-04-30 17:40:00,1.5805,1.5812,1.5798,1.5799,534000000.0
2009-04-30 17:41:00,1.5799,1.57995,1.57865,1.57865,527600000.0
2009-04-30 17:42:00,1.5787,1.57965,1.57865,1.57965,368800000.0
2009-04-30 17:43:00,1.57965,1.57965,1.57865,1.5789,529200000.0
2009-04-30 17:44:00,1.57895,1.579,1.57825,1.57875,301200000.0
2009-04-30 17:45:00,1.5788,1.57915,1.578,1.5783,546399999.0
2009-04-30 17:46:00,1.5784,1.5787,1.57795,1.5782,416000000.0
2009-04-30 17:47:00,1.57825,1.57885,1.578,1.5787,306800000.0
2009-04-30 17:48:00,1.5787,1.57895,1.57825,1.57835,339200000.0
2009-04-30 17:49:00,1.57825,1.5788,1.57825,1.5787,214000000.0
2009-04-30 17:50:00,1.57865,1.57915,1.57855,1.57855,227200000.0
2009-04-30 17:51:00,1.57875,1.5796,1.57875,1.5795,302000000.0
2009-04-30 17:52:00,1.5795,1.58055,1.5795,1.5803,473400000.0
2009-04-30 17:53:00,1.5803,1.5809,1.58015,1.5803,241800000.0
2009-04-30 17:54:00,1.58045,1.5807,1.58015,1.5806,346400000.0
2009-04-30 17:55:00,1.5806,1.5807,1.58,1.58045,352200000.0
2009-04-30 17:56:00,1.58045,1.58175,1.5804,1.58125,455400000.0
2009-04-30 17:57:00,1.5815,1.5822,1.5812,1.58185,388800000.0
2009-04-30 17:58:00,1.58185,1.58205,1.58165,1.5819,166200000.0
2009-04-30 17:59:00,1.5819,1.5819,1.5808,1.58095,279200000.0
2009-04-30 18:00:00,1.58105,1.5816,1.5807,1.5816,296200000.0
2009-04-30 18:01:00,1.58165,1.58185,1.5812,1.58185,205400000.0
2009-04-30 18:02:00,1.58135,1.58185,1.58105,1.58155,253400000.0
2009-04-30 18:03:00,1.5815,1.5821,1.5814,1.58185,175400000.0
2009-04-30 18:04:00,1.58185,1.5822,1.5815,1.5815,206400000.0
2009-04-30 18:05:00,1.58145,1.58175,1.58115,1.5817,160400000.0
2009-04-30 18:06:00,1.5817,1.58185,1.5812,1.58155,236000000.0
2009-04-30 18:07:00,1.5815,1.5822,1.5815,1.5819,296000000.0
2009-04-30 18:08:00,1.5819,1.5823,1.58185,1.5819,333400000.0
2009-04-30 18:09:00,1.582,1.58235,1.58175,1.5822,330600000.0
2009-04-30 18:10:00,1.5823,1.583,1.58225,1.58255,175400000.0
2009-04-30 18:11:00,1.58265,1.58275,1.58245,1.5825,147200000.0
2009-04-30 18:12:00,1.58245,1.5828,1.58185,1.5824,290400000.0
2009-04-30 18:13:00,1.5825,1.5832,1.5824,1.5831,227400000.0
2009-04-30 18:14:00,1.5831,1.5833,1.58255,1.58255,200200000.0
2009-04-30 18:15:00,1.58255,1.58255,1.5822,1.5825,214800000.0
2009-04-30 18:16:00,1.5825,1.58275,1.58175,1.5821,165600000.0
2009-04-30 18:17:00,1.58215,1.5827,1.58215,1.5827,71800000.0
2009-04-30 18:18:00,1.58315,1.5834,1.5826,1.5827,224800000.0
2009-04-30 18:19:00,1.58275,1.5833,1.5827,1.5832,261000000.0
2009-04-30 18:20:00,1.58325,1.58375,1.5826,1.5829,282600000.0
2009-04-30 18:21:00,1.5831,1.5835,1.58035,1.58065,335200000.0
2009-04-30 18:22:00,1.58065,1.58125,1.57965,1.5799,412400000.0
2009-04-30 18:23:00,1.5797,1.58015,1.5792,1.57955,230000000.0
2009-04-30 18:24:00,1.5796,1.5808,1.5796,1.5808,286400000.0
2009-04-30 18:25:00,1.58095,1.581,1.58045,1.5806,179200000.0
2009-04-30 18:26:00,1.58065,1.58095,1.5804,1.58055,250400000.0
2009-04-30 18:27:00,1.58055,1.58075,1.5801,1.5802,208000000.0
2009-04-30 18:28:00,1.58015,1.58095,1.58015,1.58095,149600000.0
2009-04-30 18:29:00,1.581,1.5815,1.5806,1.581,143200000.0
2009-04-30 18:30:00,1.58095,1.5818,1.58075,1.5818,329200000.0
2009-04-30 18:31:00,1.58175,1.58195,1.5815,1.58175,358200000.0
2009-04-30 18:32:00,1.58165,1.58235,1.5816,1.5819,451400000.0
2009-04-30 18:33:00,1.5819,1.582,1.58165,1.58165,156800000.0
2009-04-30 18:34:00,1.58165,1.58355,1.5816,1.583,239200000.0
2009-04-30 18:35:00,1.583,1.583,1.5823,1.5826,111600000.0
2009-04-30 18:36:00,1.58265,1.5834,1.58255,1.58295,119600000.0
2009-04-30 18:37:00,1.58305,1.5831,1.58225,1.5825,91600000.0
2009-04-30 18:38:00,1.58255,1.58255,1.5817,1.58215,129000000.0
2009-04-30 18:39:00,1.58205,1.5831,1.5818,1.58295,170200000.0
2009-04-30 18:40:00,1.5831,1.5832,1.58265,1.5831,117400000.0
2009-04-30 18:41:00,1.58305,1.5835,1.58295,1.58305,88000000.0
2009-04-30 18:42:00,1.5832,1.58355,1.58295,1.58335,162000000.0
2009-04-30 18:43:00,1.5833,1.5835,1.58235,1.5829,89000000.0
2009-04-30 18:44:00,1.58295,1.58295,1.5819,1.58205,135800000.0
2009-04-30 18:45:00,1.58205,1.58205,1.58105,1.5817,77000000.0
2009-04-30 18:46:00,1.58175,1.58185,1.58075,1.58075,129600000.0
2009-04-30 18:47:00,1.58075,1.58175,1.58075,1.5817,120200000.0
2009-04-30 18:48:00,1.5817,1.5819,1.5814,1.5817,75200000.0
2009-04-30 18:49:00,1.5817,1.5818,1.5811,1.5813,94400000.0
2009-04-30 18:50:00,1.5814,1.5817,1.5808,1.5808,100000000.0
2009-04-30 18:51:00,1.5809,1.5812,1.5806,1.58085,78200000.0
2009-04-30 18:52:00,1.58085,1.581,1.5806,1.5807,100800000.0
2009-04-30 18:53:00,1.5807,1.581,1.5804,1.5804,117600000.0
2009-04-30 18:54:00,1.5804,1.58085,1.57985,1.57985,237600000.0
2009-04-30 18:55:00,1.5799,1.5803,1.5796,1.5798,233600000.0
2009-04-30 18:56:00,1.5798,1.5802,1.5797,1.5799,232800000.0
2009-04-30 18:57:00,1.57995,1.58025,1.57965,1.58005,309200000.0
2009-04-30 18:58:00,1.5801,1.58045,1.5798,1.57985,181600000.0
2009-04-30 18:59:00,1.5799,1.58075,1.57975,1.5806,163600000.0
2009-04-30 19:00:00,1.5805,1.58105,1.5803,1.5809,206400000.0
2009-04-30 19:01:00,1.58095,1.581,1.58005,1.5803,341200000.0
2009-04-30 19:02:00,1.58035,1.5807,1.57975,1.5803,275200000.0
2009-04-30 19:03:00,1.58035,1.5809,1.58015,1.58075,191600000.0
2009-04-30 19:04:00,1.5808,1.5808,1.58025,1.5807,503600000.0
2009-04-30 19:05:00,1.58065,1.5808,1.5803,1.58045,170400000.0
2009-04-30 19:06:00,1.5806,1.58085,1.58045,1.5805,268400000.0
2009-04-30 19:07:00,1.58055,1.5808,1.58025,1.58065,377600000.0
2009-04-30 19:08:00,1.5808,1.58095,1.5804,1.58095,111200000.0
2009-04-30 19:09:00,1.5809,1.5811,1.5803,1.5809,483600000.0
2009-04-30 19:10:00,1.58085,1.58125,1.5804,1.58075,356000000.0
2009-04-30 19:11:00,1.58085,1.58125,1.5801,1.58105,344400000.0
2009-04-30 19:12:00,1.5811,1.5813,1.58085,1.5813,175200000.0
2009-04-30 19:13:00,1.5814,1.5819,1.5814,1.5817,104800000.0
2009-04-30 19:14:00,1.58175,1.582,1.58155,1.58165,160000000.0
2009-04-30 19:15:00,1.58175,1.58235,1.58155,1.58225,112400000.0
2009-04-30 19:16:00,1.5822,1.58275,1.58215,1.5826,539800001.0
2009-04-30 19:17:00,1.5823,1.583,1.58215,1.5827,275200000.0
2009-04-30 19:18:00,1.58285,1.5831,1.5821,1.5821,280799998.0
2009-04-30 19:19:00,1.5821,1.58245,1.5821,1.58225,98400000.0
2009-04-30 19:20:00,1.58225,1.58255,1.5822,1.58245,84800000.0
2009-04-30 19:21:00,1.5826,1.5828,1.58235,1.5824,60000000.0
2009-04-30 19:22:00,1.58245,1.58255,1.58185,1.58225,96000000.0
2009-04-30 19:23:00,1.58235,1.5826,1.5821,1.5824,74400000.0
2009-04-30 19:24:00,1.58225,1.5826,1.58195,1.58195,129600000.0
2009-04-30 19:25:00,1.58195,1.5827,1.5819,1.58235,195200000.0
2009-04-30 19:26:00,1.58235,1.58255,1.582,1.5823,206400000.0
2009-04-30 19:27:00,1.58235,1.5826,1.58195,1.5822,264800000.0
2009-04-30 19:28:00,1.58225,1.58265,1.58195,1.58255,200800000.0
2009-04-30 19:29:00,1.58265,1.58295,1.5825,1.5826,88800000.0
2009-04-30 19:30:00,1.58255,1.58255,1.5819,1.5819,97600000.0
2009-04-30 19:31:00,1.58195,1.58235,1.58195,1.58235,54400000.0
2009-04-30 19:32:00,1.5823,1.5825,1.5821,1.5823,173600000.0
2009-04-30 19:33:00,1.5823,1.5823,1.581,1.58115,276000000.0
2009-04-30 19:34:00,1.58115,1.5817,1.5811,1.5812,112800000.0
2009-04-30 19:35:00,1.58115,1.58145,1.58085,1.58125,121600000.0
2009-04-30 19:36:00,1.5813,1.5819,1.5813,1.58155,188000000.0
2009-04-30 19:37:00,1.5815,1.58185,1.5814,1.58185,55200000.0
2009-04-30 19:38:00,1.58195,1.58195,1.5813,1.5815,145600000.0
2009-04-30 19:39:00,1.5816,1.5818,1.5815,1.5817,110399999.0
2009-04-30 19:40:00,1.58165,1.58205,1.58165,1.58195,73600000.0
2009-04-30 19:41:00,1.5819,1.58195,1.5817,1.58195,71200000.0
2009-04-30 19:42:00,1.5818,1.58185,1.58115,1.58125,156000000.0
2009-04-30 19:43:00,1.5813,1.5818,1.5805,1.5816,309600000.0
2009-04-30 19:44:00,1.58165,1.5824,1.58165,1.5823,96000000.0
2009-04-30 19:45:00,1.5824,1.5824,1.5812,1.5812,147200000.0
2009-04-30 19:46:00,1.58115,1.58125,1.5808,1.581,320000000.0
2009-04-30 19:47:00,1.581,1.58165,1.5808,1.58135,176800000.0
2009-04-30 19:48:00,1.5813,1.5813,1.58095,1.58095,176000000.0
2009-04-30 19:49:00,1.5809,1.581,1.5805,1.581,120800000.0
2009-04-30 19:50:00,1.58125,1.58155,1.58105,1.58125,121600000.0
2009-04-30 19:51:00,1.58125,1.58165,1.58105,1.58165,245200000.0
2009-04-30 19:52:00,1.58165,1.58175,1.58125,1.5815,119600000.0
2009-04-30 19:53:00,1.5816,1.58205,1.5815,1.58155,164000000.0
2009-04-30 19:54:00,1.5817,1.5822,1.58165,1.5817,118800000.0
2009-04-30 19:55:00,1.58175,1.5822,1.58175,1.5819,238000000.0
2009-04-30 19:56:00,1.5819,1.5819,1.58095,1.5813,147600000.0
2009-04-30 19:57:00,1.5811,1.58125,1.5809,1.5809,81600000.0
2009-04-30 19:58:00,1.58095,1.58095,1.58065,1.5809,78800000.0
2009-04-30 19:59:00,1.5807,1.58095,1.5806,1.5806,114400000.0
2009-04-30 20:00:00,1.58075,1.5808,1.58015,1.58015,165200000.0
2009-04-30 20:01:00,1.5802,1.58065,1.5801,1.58045,134000000.0
2009-04-30 20:02:00,1.58045,1.5806,1.5802,1.5803,106400000.0
2009-04-30 20:03:00,1.5803,1.58125,1.58025,1.58125,257600000.0
2009-04-30 20:04:00,1.58125,1.5815,1.5811,1.58145,224400000.0
2009-04-30 20:05:00,1.58145,1.5817,1.5811,1.5814,402400000.0
2009-04-30 20:06:00,1.58135,1.5814,1.5808,1.58115,234400000.0
2009-04-30 20:07:00,1.5812,1.58175,1.5812,1.5815,264000000.0
2009-04-30 20:08:00,1.5815,1.58195,1.58125,1.58135,285200000.0
2009-04-30 20:09:00,1.5814,1.5814,1.58085,1.58125,226800000.0
2009-04-30 20:10:00,1.5812,1.5817,1.5812,1.5816,189600000.0
2009-04-30 20:11:00,1.58165,1.58185,1.5816,1.5818,275600000.0
2009-04-30 20:12:00,1.5819,1.5819,1.58145,1.58175,288400000.0
2009-04-30 20:13:00,1.5817,1.58175,1.5812,1.58175,388000000.0
2009-04-30 20:14:00,1.5818,1.58185,1.5812,1.58175,374800000.0
2009-04-30 20:15:00,1.5817,1.5825,1.5817,1.58225,275400000.0
2009-04-30 20:16:00,1.5821,1.5823,1.582,1.582,69600000.0
2009-04-30 20:17:00,1.582,1.5823,1.58145,1.58225,345600000.0
2009-04-30 20:18:00,1.58215,1.58215,1.58165,1.582,335200000.0
2009-04-30 20:19:00,1.5819,1.5824,1.58145,1.58165,518800000.0
2009-04-30 20:20:00,1.5817,1.58195,1.5814,1.58175,592000000.0
2009-04-30 20:21:00,1.58175,1.58225,1.5816,1.5819,320000000.0
2009-04-30 20:22:00,1.5819,1.58205,1.58175,1.582,196400000.0
2009-04-30 20:23:00,1.58205,1.58205,1.5816,1.58165,309200000.0
2009-04-30 20:24:00,1.5817,1.58185,1.5816,1.5818,254400000.0
2009-04-30 20:25:00,1.58185,1.58205,1.5817,1.58195,259200000.0
2009-04-30 20:26:00,1.58195,1.5822,1.5817,1.58175,416400000.0
2009-04-30 20:27:00,1.5818,1.58185,1.5815,1.5815,143200000.0
2009-04-30 20:28:00,1.5815,1.58205,1.5813,1.5818,302800000.0
2009-04-30 20:29:00,1.58175,1.58175,1.58155,1.5817,105600000.0
2009-04-30 20:30:00,1.5817,1.5818,1.5815,1.5818,152800000.0
2009-04-30 20:31:00,1.5818,1.5821,1.58165,1.58175,89200000.0
2009-04-30 20:32:00,1.5817,1.5817,1.58075,1.58085,280800000.0
2009-04-30 20:33:00,1.5808,1.5819,1.5807,1.58185,246400000.0
2009-04-30 20:34:00,1.5818,1.58185,1.5815,1.5816,131600000.0
2009-04-30 20:35:00,1.5816,1.5817,1.5815,1.58155,91600000.0
2009-04-30 20:36:00,1.58155,1.5819,1.5814,1.5816,273600000.0
2009-04-30 20:37:00,1.5815,1.5818,1.58145,1.58155,94800000.0
2009-04-30 20:38:00,1.5816,1.5818,1.5815,1.5818,168800000.0
2009-04-30 20:39:00,1.58165,1.58185,1.58125,1.5815,171600000.0
2009-04-30 20:40:00,1.58155,1.5816,1.5814,1.58155,124400000.0
2009-04-30 20:41:00,1.58175,1.5818,1.58115,1.5817,246000000.0
2009-04-30 20:42:00,1.5818,1.58215,1.58165,1.58195,288400000.0
2009-04-30 20:43:00,1.5817,1.5818,1.58095,1.5813,284000000.0
2009-04-30 20:44:00,1.5813,1.5814,1.58085,1.58115,256800000.0
2009-04-30 20:45:00,1.58105,1.5813,1.58075,1.58095,204800000.0
2009-04-30 20:46:00,1.58105,1.58135,1.58065,1.5808,274000000.0
2009-04-30 20:47:00,1.5809,1.5816,1.5807,1.5813,210800000.0
2009-04-30 20:48:00,1.58135,1.5814,1.5811,1.58115,112000000.0
2009-04-30 20:49:00,1.5812,1.5813,1.58035,1.58035,273600000.0
2009-04-30 20:50:00,1.58045,1.5809,1.5803,1.5808,157200000.0
2009-04-30 20:51:00,1.58085,1.58085,1.57955,1.5799,291600000.0
2009-04-30 20:52:00,1.5799,1.5804,1.5799,1.58035,209600000.0
2009-04-30 20:53:00,1.58035,1.5806,1.5799,1.5804,256000000.0
2009-04-30 20:54:00,1.5804,1.5804,1.57995,1.5802,402400000.0
2009-04-30 20:55:00,1.5802,1.58105,1.5802,1.58105,330000000.0
2009-04-30 20:56:00,1.58085,1.58105,1.5806,1.58105,345200000.0
2009-04-30 20:57:00,1.58105,1.58105,1.5803,1.58045,303200000.0
2009-04-30 20:58:00,1.5805,1.58065,1.58005,1.58045,302800000.0
2009-04-30 20:59:00,1.5804,1.58215,1.5804,1.58215,481000000.0
2009-04-30 21:00:00,1.5819,1.58225,1.58165,1.5821,406000000.0
2009-04-30 21:01:00,1.58205,1.58245,1.5819,1.58225,366000000.0
2009-04-30 21:02:00,1.5822,1.5822,1.5816,1.5816,381800000.0
2009-04-30 21:03:00,1.5817,1.58275,1.58155,1.58255,482800000.0
2009-04-30 21:04:00,1.58255,1.583,1.58255,1.58285,220800000.0
2009-04-30 21:05:00,1.58275,1.58375,1.58265,1.5833,341800000.0
2009-04-30 21:06:00,1.58345,1.58345,1.5824,1.58275,263600000.0
2009-04-30 21:07:00,1.58275,1.5831,1.58265,1.58285,155400000.0
2009-04-30 21:08:00,1.58275,1.583,1.58275,1.58285,58600000.0
2009-04-30 21:09:00,1.58275,1.5828,1.58205,1.58235,278000000.0
2009-04-30 21:10:00,1.58255,1.58255,1.5813,1.5814,268200000.0
2009-04-30 21:11:00,1.5814,1.58185,1.5811,1.5814,294400000.0
2009-04-30 21:12:00,1.58145,1.58145,1.5808,1.5812,441800000.0
2009-04-30 21:13:00,1.58125,1.58125,1.58095,1.58105,192800000.0
2009-04-30 21:14:00,1.58095,1.5822,1.58095,1.582,371600000.0
2009-04-30 21:15:00,1.58195,1.58195,1.5814,1.5818,266200000.0
2009-04-30 21:16:00,1.5817,1.58245,1.58125,1.58205,285800000.0
2009-04-30 21:17:00,1.5821,1.5827,1.582,1.58265,216400000.0
2009-04-30 21:18:00,1.58265,1.58285,1.5821,1.5823,91000000.0
2009-04-30 21:19:00,1.5823,1.5823,1.58095,1.5813,530000000.0
2009-04-30 21:20:00,1.58125,1.58135,1.5807,1.58075,265800000.0
2009-04-30 21:21:00,1.5806,1.5815,1.5806,1.58095,258400000.0
2009-04-30 21:22:00,1.5812,1.5817,1.58065,1.5812,208400000.0
2009-04-30 21:23:00,1.5813,1.5824,1.58095,1.5824,224600000.0
2009-04-30 21:24:00,1.5824,1.5824,1.5811,1.5814,297400000.0
2009-04-30 21:25:00,1.5814,1.5817,1.58125,1.5817,209200000.0
2009-04-30 21:26:00,1.5817,1.5818,1.5812,1.5815,133400000.0
2009-04-30 21:27:00,1.5815,1.5815,1.58125,1.58135,106200000.0
2009-04-30 21:28:00,1.58135,1.5816,1.5812,1.5812,71800000.0
2009-04-30 21:29:00,1.5812,1.5812,1.5811,1.58115,46800000.0
2009-04-30 21:30:00,1.5812,1.58135,1.58,1.58065,267000000.0
2009-04-30 21:31:00,1.58065,1.58065,1.5791,1.5799,472400000.0
2009-04-30 21:32:00,1.5799,1.5801,1.57905,1.5801,274800000.0
2009-04-30 21:33:00,1.5802,1.58035,1.57925,1.57925,273200000.0
2009-04-30 21:34:00,1.5795,1.5801,1.5785,1.5801,341600000.0
2009-04-30 21:35:00,1.5801,1.58055,1.57815,1.58005,407000000.0
2009-04-30 21:36:00,1.57985,1.5808,1.5795,1.5806,279200000.0
2009-04-30 21:37:00,1.5805,1.58065,1.57975,1.5802,266000000.0
2009-04-30 21:38:00,1.5802,1.5802,1.57935,1.57945,246400000.0
2009-04-30 21:39:00,1.5795,1.5796,1.57925,1.5795,325200000.0
2009-04-30 21:40:00,1.5795,1.5799,1.5794,1.5798,286800000.0
2009-04-30 21:41:00,1.5798,1.58065,1.5797,1.5805,274000000.0
2009-04-30 21:42:00,1.5806,1.5806,1.57985,1.57985,89600000.0
2009-04-30 21:43:00,1.57985,1.5802,1.57935,1.5794,154000000.0
2009-04-30 21:44:00,1.5794,1.57945,1.5792,1.57945,113600000.0
2009-04-30 21:45:00,1.5795,1.5799,1.57915,1.5797,187600000.0
2009-04-30 21:46:00,1.5798,1.5801,1.5796,1.57985,132400000.0
2009-04-30 21:47:00,1.5799,1.58,1.57975,1.57985,52400000.0
2009-04-30 21:48:00,1.5799,1.5801,1.57975,1.57995,68000000.0
2009-04-30 21:49:00,1.58,1.5801,1.57955,1.58,118000000.0
2009-04-30 21:50:00,1.57995,1.58035,1.5799,1.57995,114000000.0
2009-04-30 21:51:00,1.5802,1.5802,1.57955,1.57955,71200000.0
2009-04-30 21:52:00,1.5793,1.5798,1.5792,1.5795,100000000.0
2009-04-30 21:53:00,1.5798,1.5798,1.5789,1.5791,173200000.0
2009-04-30 21:54:00,1.57925,1.57965,1.5791,1.5794,213200000.0
2009-04-30 21:55:00,1.5794,1.5796,1.57935,1.57955,78000000.0
2009-04-30 21:56:00,1.57945,1.57945,1.5792,1.5793,124000000.0
2009-04-30 21:57:00,1.5793,1.5796,1.57925,1.5793,213200000.0
2009-04-30 21:58:00,1.5793,1.5793,1.5793,1.5793,134400000.0
2009-04-30 21:59:00,1.5793,1.5793,1.5779,1.5779,462400000.0
2009-04-30 22:00:00,1.57805,1.57885,1.57785,1.57815,515600000.0
2009-04-30 22:01:00,1.5782,1.5785,1.5774,1.57765,270800000.0
2009-04-30 22:02:00,1.5777,1.57805,1.57755,1.57755,146800000.0
2009-04-30 22:03:00,1.5777,1.57785,1.57735,1.57745,210800000.0
2009-04-30 22:04:00,1.5775,1.57775,1.57735,1.57745,94800000.0
2009-04-30 22:05:00,1.5774,1.5774,1.57705,1.57705,155200000.0
2009-04-30 22:06:00,1.5769,1.577,1.57605,1.5764,200000000.0
2009-04-30 22:07:00,1.57645,1.5772,1.5764,1.57695,209200000.0
2009-04-30 22:08:00,1.57695,1.5771,1.5769,1.577,117600000.0
2009-04-30 22:09:00,1.57705,1.57745,1.57705,1.57735,65200000.0
2009-04-30 22:10:00,1.57735,1.57755,1.57735,1.57735,34000000.0
2009-04-30 22:11:00,1.57735,1.5775,1.57735,1.5775,84400000.0
2009-04-30 22:12:00,1.5775,1.57775,1.57725,1.5775,211200000.0
2009-04-30 22:13:00,1.5775,1.57765,1.57715,1.57765,354000000.0
2009-04-30 22:14:00,1.57765,1.57825,1.5773,1.57775,253200000.0
2009-04-30 22:15:00,1.57775,1.57805,1.57765,1.57805,105600000.0
2009-04-30 22:16:00,1.5781,1.5783,1.5779,1.5782,288400000.0
2009-04-30 22:17:00,1.57825,1.57825,1.57775,1.57775,102800000.0
2009-04-30 22:18:00,1.57775,1.578,1.5774,1.5777,258400000.0
2009-04-30 22:19:00,1.5776,1.57785,1.5774,1.5774,196400000.0
2009-04-30 22:20:00,1.5773,1.5777,1.5773,1.57765,108000000.0
2009-04-30 22:21:00,1.57765,1.57765,1.57765,1.57765,3600000.0
2009-04-30 22:22:00,1.57795,1.5783,1.57765,1.57805,185600000.0
2009-04-30 22:23:00,1.578,1.57865,1.5779,1.57845,196400000.0
2009-04-30 22:24:00,1.57855,1.57855,1.578,1.57845,130000000.0
2009-04-30 22:25:00,1.5785,1.5787,1.57815,1.57855,249400000.0
2009-04-30 22:26:00,1.57855,1.5787,1.57685,1.57735,324400000.0
2009-04-30 22:27:00,1.57685,1.5778,1.57685,1.57725,73600000.0
2009-04-30 22:28:00,1.57755,1.57795,1.5775,1.57775,63200000.0
2009-04-30 22:29:00,1.57795,1.5785,1.5778,1.5783,182800000.0
2009-04-30 22:30:00,1.5783,1.57855,1.5777,1.57785,190800000.0
2009-04-30 22:31:00,1.57785,1.57825,1.57785,1.57825,95600000.0
2009-04-30 22:32:00,1.57825,1.57845,1.57825,1.5784,24800000.0
2009-04-30 22:33:00,1.57845,1.57845,1.5782,1.5782,18000000.0
2009-04-30 22:34:00,1.5784,1.57915,1.5782,1.57915,86000000.0
2009-04-30 22:35:00,1.5787,1.5788,1.5782,1.5782,24400000.0
2009-04-30 22:36:00,1.57825,1.5784,1.578,1.57825,88400000.0
2009-04-30 22:37:00,1.5783,1.5786,1.5783,1.5785,104000000.0
2009-04-30 22:38:00,1.5786,1.57915,1.5784,1.57915,204400000.0
2009-04-30 22:39:00,1.579,1.5791,1.57835,1.57835,78400000.0
2009-04-30 22:40:00,1.57855,1.5786,1.57815,1.57825,114000000.0
2009-04-30 22:41:00,1.5782,1.57835,1.5782,1.57835,11200000.0
2009-04-30 22:42:00,1.5785,1.5785,1.5785,1.5785,8400000.0
2009-04-30 22:43:00,1.57865,1.57865,1.57845,1.5786,19600000.0
2009-04-30 22:44:00,1.5788,1.57895,1.57865,1.57865,25200000.0
2009-04-30 22:45:00,1.57875,1.57895,1.5787,1.5789,19600000.0
2009-04-30 22:46:00,1.57895,1.5792,1.57875,1.57885,75200000.0
2009-04-30 22:47:00,1.57885,1.57945,1.57855,1.57935,104400000.0
2009-04-30 22:48:00,1.5795,1.57955,1.579,1.57915,160000000.0
2009-04-30 22:49:00,1.5792,1.5792,1.5791,1.5791,75600000.0
2009-04-30 22:50:00,1.5792,1.5792,1.57915,1.57915,46400000.0
2009-04-30 22:51:00,1.57935,1.57935,1.5786,1.57865,43400000.0
2009-04-30 22:52:00,1.57845,1.5785,1.5784,1.5785,24800000.0
2009-04-30 22:53:00,1.57835,1.5784,1.5783,1.5784,9200000.0
2009-04-30 22:54:00,1.57815,1.57825,1.57755,1.57755,39200000.0
2009-04-30 22:55:00,1.57755,1.5781,1.5775,1.5781,33600000.0
2009-04-30 22:56:00,1.57815,1.57815,1.57765,1.57805,76000000.0
2009-04-30 22:57:00,1.578,1.578,1.57775,1.57785,59600000.0
2009-04-30 22:58:00,1.57775,1.5781,1.5769,1.5769,159200000.0
2009-04-30 22:59:00,1.57695,1.57705,1.5766,1.5768,67200000.0
2009-04-30 23:00:00,1.57702,1.5777,1.57685,1.57729,70000000.0
2009-04-30 23:01:00,1.5774,1.5777,1.57717,1.5777,70000000.0
2009-04-30 23:02:00,1.57769,1.57816,1.57745,1.57816,70000000.0
2009-04-30 23:03:00,1.5781,1.5781,1.5777,1.57795,70000000.0
2009-04-30 23:04:00,1.57805,1.57815,1.57792,1.57795,60000000.0
2009-04-30 23:05:00,1.578,1.5783,1.5779,1.5782,60000000.0
2009-04-30 23:06:00,1.57815,1.57815,1.5775,1.57815,98400000.0
2009-04-30 23:07:00,1.5779,1.57815,1.5779,1.57815,5600000.0
2009-04-30 23:08:00,1.5776,1.57775,1.57705,1.57735,50800000.0
2009-04-30 23:09:00,1.57735,1.57735,1.5773,1.5773,4400000.0
2009-04-30 23:10:00,1.5773,1.578,1.5773,1.57775,43600000.0
2009-04-30 23:11:00,1.57775,1.57775,1.5775,1.57765,13600000.0
2009-04-30 23:12:00,1.57765,1.57775,1.57705,1.57715,22400000.0
2009-04-30 23:13:00,1.57725,1.57755,1.5772,1.57755,25200000.0
2009-04-30 23:14:00,1.5776,1.5776,1.57755,1.5776,12800000.0
2009-04-30 23:15:00,1.5776,1.5776,1.57745,1.57755,36400000.0
2009-04-30 23:16:00,1.57755,1.57755,1.5771,1.57745,45600000.0
2009-04-30 23:17:00,1.57745,1.5781,1.5773,1.57805,80800000.0
2009-04-30 23:18:00,1.5781,1.5785,1.5781,1.5785,51200000.0
2009-04-30 23:19:00,1.5785,1.5785,1.5784,1.5784,8000000.0
2009-04-30 23:20:00,1.5784,1.5785,1.5784,1.57845,8000000.0
2009-04-30 23:21:00,1.5784,1.5784,1.57775,1.57775,9200000.0
2009-04-30 23:22:00,1.57795,1.57795,1.5779,1.5779,50400000.0
2009-04-30 23:23:00,1.5783,1.57855,1.5783,1.5785,11200000.0
2009-04-30 23:24:00,1.5786,1.5786,1.5786,1.5786,1600000.0
2009-04-30 23:25:00,1.57875,1.5791,1.57805,1.5791,201800004.0
2009-04-30 23:26:00,1.57915,1.5792,1.579,1.5792,22400000.0
2009-04-30 23:27:00,1.57935,1.57935,1.57895,1.57895,36400000.0
2009-04-30 23:28:00,1.57895,1.57945,1.57855,1.5786,94600000.0
2009-04-30 23:29:00,1.5788,1.5791,1.5775,1.578,169200000.0
2009-04-30 23:30:00,1.578,1.578,1.57775,1.57775,16800000.0
2009-04-30 23:31:00,1.57755,1.57815,1.57755,1.57815,48000000.0
2009-04-30 23:32:00,1.5783,1.57845,1.578,1.5784,39200000.0
2009-04-30 23:33:00,1.57875,1.57885,1.5783,1.5786,48800000.0
2009-04-30 23:34:00,1.5786,1.5786,1.5785,1.5785,3200000.0
2009-04-30 23:35:00,1.5782,1.57875,1.57785,1.5782,93200000.0
2009-04-30 23:36:00,1.5781,1.57855,1.57795,1.57855,44000000.0
2009-04-30 23:37:00,1.5783,1.57865,1.57825,1.57845,112000000.0
2009-04-30 23:38:00,1.57855,1.5789,1.5784,1.5785,72400000.0
2009-04-30 23:39:00,1.57855,1.5786,1.5785,1.5786,40000000.0
2009-04-30 23:40:00,1.5786,1.5786,1.5785,1.57855,8400000.0
2009-04-30 23:41:00,1.57865,1.5793,1.5786,1.5791,80800000.0
2009-04-30 23:42:00,1.57925,1.5794,1.5792,1.57935,38800000.0
2009-04-30 23:43:00,1.5793,1.5794,1.57895,1.57925,76800000.0
2009-04-30 23:44:00,1.5791,1.5792,1.5791,1.57915,19600000.0
2009-04-30 23:45:00,1.57915,1.5795,1.57915,1.5795,14000000.0
2009-04-30 23:46:00,1.57935,1.57935,1.57875,1.5792,18800000.0
2009-04-30 23:47:00,1.57925,1.57935,1.5787,1.57885,168400000.0
2009-04-30 23:48:00,1.5788,1.5788,1.57865,1.57865,54000000.0
2009-04-30 23:49:00,1.57885,1.57885,1.57875,1.57885,34000000.0
2009-04-30 23:50:00,1.57895,1.57895,1.5789,1.5789,8400000.0
2009-04-30 23:51:00,1.579,1.579,1.57895,1.57895,16800000.0
2009-04-30 23:52:00,1.579,1.579,1.5789,1.5789,12400000.0
2009-04-30 23:53:00,1.57895,1.57895,1.57895,1.57895,1600000.0
2009-04-30 23:54:00,1.579,1.579,1.57895,1.57895,10000000.0
2009-04-30 23:55:00,1.579,1.579,1.57855,1.57885,34400000.0
2009-04-30 23:56:00,1.57885,1.57885,1.57885,1.57885,3200000.0
2009-04-30 23:57:00,1.5783,1.5783,1.57825,1.57825,11600000.0
2009-04-30 23:58:00,1.57885,1.57885,1.57865,1.57865,11600000.0
2009-04-30 23:59:00,1.5787,1.57885,1.5786,1.5786,48400000.0
2009-05-01 00:00:00,1.57865,1.57865,1.57865,1.57865,1600000.0
2009-05-01 00:01:00,1.57875,1.57895,1.5786,1.5786,47600000.0
2009-05-01 00:02:00,1.5787,1.5787,1.5787,1.5787,1600000.0
2009-05-01 00:03:00,1.5787,1.5787,1.5787,1.5787,3200000.0
2009-05-01 00:04:00,1.57877,1.57877,1.5786,1.57865,41200000.0
2009-05-01 00:05:00,1.5787,1.57885,1.57865,1.57875,41200000.0
2009-05-01 00:06:00,1.5787,1.57895,1.5787,1.57895,42400000.0
2009-05-01 00:07:00,1.57905,1.57905,1.5783,1.5783,16800000.0
2009-05-01 00:08:00,1.5785,1.5785,1.5785,1.5785,1000000.0
2009-05-01 00:09:00,1.5788,1.5791,1.578,1.5786,36000000.0
2009-05-01 00:10:00,1.57875,1.5791,1.57875,1.5791,46000000.0
2009-05-01 00:11:00,1.57915,1.57925,1.57885,1.57915,89600000.0
2009-05-01 00:12:00,1.5792,1.5792,1.5792,1.5792,3200000.0
2009-05-01 00:13:00,1.57915,1.57925,1.57915,1.5792,35600000.0
2009-05-01 00:14:00,1.5793,1.5793,1.57885,1.5789,90400000.0
2009-05-01 00:15:00,1.5789,1.5789,1.57815,1.57815,114400000.0
2009-05-01 00:16:00,1.5782,1.57865,1.57815,1.57865,66000000.0
2009-05-01 00:17:00,1.5787,1.57875,1.57865,1.5787,122000000.0
2009-05-01 00:18:00,1.57875,1.5788,1.5787,1.5788,28400000.0
2009-05-01 00:19:00,1.5788,1.57895,1.5788,1.5789,52000000.0
2009-05-01 00:20:00,1.57895,1.57925,1.57885,1.57885,50400000.0
2009-05-01 00:21:00,1.57865,1.579,1.5786,1.57895,85400000.0
2009-05-01 00:22:00,1.57905,1.57905,1.57905,1.57905,8800000.0
2009-05-01 00:23:00,1.57905,1.57915,1.57905,1.5791,17600000.0
2009-05-01 00:24:00,1.579,1.5792,1.579,1.5791,53600000.0
2009-05-01 00:25:00,1.5792,1.57925,1.5786,1.579,215600000.0
2009-05-01 00:26:00,1.57875,1.57905,1.5787,1.57905,88400000.0
2009-05-01 00:27:00,1.5791,1.5791,1.57875,1.57875,25200000.0
2009-05-01 00:28:00,1.5788,1.57885,1.5783,1.57875,163200000.0
2009-05-01 00:29:00,1.5788,1.5791,1.5787,1.579,103600000.0
2009-05-01 00:30:00,1.579,1.579,1.5787,1.579,78800000.0
2009-05-01 00:31:00,1.57905,1.57905,1.579,1.579,4800000.0
2009-05-01 00:32:00,1.57905,1.57905,1.57885,1.57905,80000000.0
2009-05-01 00:33:00,1.57905,1.5797,1.579,1.57925,46200000.0
2009-05-01 00:34:00,1.57925,1.57935,1.57875,1.57925,103200000.0
2009-05-01 00:35:00,1.5792,1.5796,1.5792,1.57945,61200000.0
2009-05-01 00:36:00,1.57945,1.57945,1.5792,1.5792,39200000.0
2009-05-01 00:37:00,1.57915,1.57955,1.5791,1.57915,74800000.0
2009-05-01 00:38:00,1.5793,1.57945,1.57905,1.57925,37200000.0
2009-05-01 00:39:00,1.5794,1.5794,1.5789,1.5789,20400000.0
2009-05-01 00:40:00,1.57885,1.57895,1.5787,1.5789,38000000.0
2009-05-01 00:41:00,1.57895,1.57895,1.57895,1.57895,2800000.0
2009-05-01 00:42:00,1.5789,1.579,1.57885,1.57895,33600000.0
2009-05-01 00:43:00,1.5791,1.5791,1.57895,1.5791,13600000.0
2009-05-01 00:44:00,1.57895,1.57895,1.5785,1.5785,30000000.0
2009-05-01 00:45:00,1.5785,1.5792,1.5785,1.5792,45600000.0
2009-05-01 00:46:00,1.57925,1.57925,1.57925,1.57925,2800000.0
2009-05-01 00:47:00,1.57925,1.57935,1.57925,1.57935,42800000.0
2009-05-01 00:48:00,1.57935,1.57935,1.5793,1.57935,14800000.0
2009-05-01 00:49:00,1.57935,1.5794,1.57925,1.57925,24000000.0
2009-05-01 00:50:00,1.57935,1.57935,1.5792,1.5792,39200000.0
2009-05-01 00:51:00,1.5792,1.5792,1.5792,1.5792,28400000.0
2009-05-01 00:52:00,1.5792,1.57945,1.5792,1.5792,58400000.0
2009-05-01 00:53:00,1.5792,1.5793,1.5791,1.5793,89600000.0
2009-05-01 00:54:00,1.5793,1.5793,1.57925,1.57925,3200000.0
2009-05-01 00:55:00,1.5793,1.5793,1.5792,1.57925,25200000.0
2009-05-01 00:56:00,1.57935,1.5795,1.57935,1.57945,32000000.0
2009-05-01 00:57:00,1.57985,1.5801,1.5797,1.57975,98400000.0
2009-05-01 00:58:00,1.57975,1.57975,1.5787,1.5789,70400000.0
2009-05-01 00:59:00,1.579,1.58,1.579,1.57955,93600000.0
2009-05-01 01:00:00,1.5795,1.58015,1.5794,1.5801,46800000.0
2009-05-01 01:01:00,1.5799,1.5799,1.5798,1.57985,8400000.0
2009-05-01 01:02:00,1.5795,1.5795,1.57895,1.57905,59600000.0
2009-05-01 01:03:00,1.5791,1.57915,1.579,1.57905,109200000.0
2009-05-01 01:04:00,1.57905,1.57905,1.57905,1.57905,22400000.0
2009-05-01 01:05:00,1.57905,1.5792,1.579,1.5792,48800000.0
2009-05-01 01:06:00,1.57925,1.5805,1.5792,1.5805,88000000.0
2009-05-01 01:07:00,1.58055,1.58105,1.57985,1.5801,238800000.0
2009-05-01 01:08:00,1.58,1.5803,1.5796,1.5803,58400000.0
2009-05-01 01:09:00,1.5802,1.58075,1.58015,1.5804,90400000.0
2009-05-01 01:10:00,1.58035,1.5805,1.5803,1.58045,39200000.0
2009-05-01 01:11:00,1.58035,1.58045,1.5803,1.58035,24000000.0
2009-05-01 01:12:00,1.58035,1.58035,1.58005,1.58005,47200000.0
2009-05-01 01:13:00,1.58,1.58005,1.58,1.58,14800000.0
2009-05-01 01:14:00,1.57995,1.58,1.57995,1.57995,32400000.0
2009-05-01 01:15:00,1.5798,1.58002,1.5798,1.57995,39600000.0
2009-05-01 01:16:00,1.58015,1.5802,1.58,1.58015,39600000.0
2009-05-01 01:17:00,1.58,1.58012,1.57991,1.58002,7600000.0
2009-05-01 01:18:00,1.5801,1.5801,1.57995,1.57995,7600000.0
2009-05-01 01:19:00,1.57992,1.57992,1.5798,1.5798,18000000.0
2009-05-01 01:20:00,1.5799,1.5799,1.57985,1.57985,18000000.0
2009-05-01 01:21:00,1.57985,1.57985,1.5798,1.5798,6000000.0
2009-05-01 01:22:00,1.5798,1.5798,1.5796,1.5796,27200000.0
2009-05-01 01:23:00,1.57953,1.57956,1.5794,1.5794,14000000.0
2009-05-01 01:24:00,1.5795,1.5795,1.57927,1.57932,14000000.0
2009-05-01 01:25:00,1.57935,1.57945,1.57917,1.57917,14000000.0
2009-05-01 01:26:00,1.5794,1.5797,1.5793,1.5797,14000000.0
2009-05-01 01:27:00,1.57955,1.5797,1.57905,1.57905,46000000.0
2009-05-01 01:28:00,1.57905,1.5792,1.579,1.5792,64400000.0
2009-05-01 01:29:00,1.5792,1.5796,1.5792,1.5794,35600000.0
2009-05-01 01:30:00,1.5794,1.5794,1.5792,1.5793,22800000.0
2009-05-01 01:31:00,1.57925,1.57935,1.57925,1.57935,24800000.0
2009-05-01 01:32:00,1.5794,1.57955,1.5793,1.57935,38400000.0
2009-05-01 01:33:00,1.57925,1.57935,1.57925,1.57935,8800000.0
2009-05-01 01:34:00,1.5793,1.5793,1.5792,1.5792,8000000.0
2009-05-01 01:35:00,1.57915,1.57925,1.57915,1.5792,9600000.0
2009-05-01 01:36:00,1.57925,1.5794,1.5792,1.5792,18800000.0
2009-05-01 01:37:00,1.5792,1.57955,1.5792,1.57945,45200000.0
2009-05-01 01:38:00,1.5794,1.57955,1.5794,1.57945,50400000.0
2009-05-01 01:39:00,1.5795,1.5795,1.5795,1.5795,1600000.0
2009-05-01 01:40:00,1.57955,1.5799,1.57955,1.5799,48000000.0
2009-05-01 01:41:00,1.57985,1.58,1.57895,1.57945,45600000.0
2009-05-01 01:42:00,1.57945,1.57945,1.57925,1.57925,4800000.0
2009-05-01 01:43:00,1.57935,1.57935,1.57935,1.57935,3200000.0
2009-05-01 01:44:00,1.57935,1.57945,1.57935,1.57945,6400000.0
2009-05-01 01:45:00,1.57945,1.57945,1.57925,1.5793,32000000.0
2009-05-01 01:46:00,1.57935,1.57945,1.57925,1.57925,20800000.0
2009-05-01 01:47:00,1.57935,1.57975,1.57935,1.5797,25600000.0
2009-05-01 01:48:00,1.5796,1.5796,1.57955,1.5796,11200000.0
2009-05-01 01:49:00,1.57955,1.57955,1.5793,1.5795,48000000.0
2009-05-01 01:50:00,1.5796,1.5798,1.5796,1.57975,27200000.0
2009-05-01 01:51:00,1.5798,1.57995,1.5789,1.5795,54400000.0
2009-05-01 01:52:00,1.57955,1.5798,1.57945,1.57955,65600000.0
2009-05-01 01:53:00,1.57955,1.57955,1.5793,1.57945,32000000.0
2009-05-01 01:54:00,1.57905,1.5791,1.57905,1.5791,59200000.0
2009-05-01 01:55:00,1.57955,1.57955,1.57905,1.5795,59200000.0
2009-05-01 01:56:00,1.57955,1.57985,1.57915,1.57975,27200000.0
2009-05-01 01:57:00,1.57965,1.58,1.57955,1.57985,40000000.0
2009-05-01 01:58:00,1.5798,1.5798,1.5795,1.5796,25600000.0
2009-05-01 01:59:00,1.57955,1.57995,1.57915,1.5797,31200000.0
2009-05-01 02:00:00,1.57985,1.5801,1.5796,1.5797,277200000.0
2009-05-01 02:01:00,1.57965,1.5798,1.5796,1.5797,105600000.0
2009-05-01 02:02:00,1.57975,1.5799,1.5796,1.5799,137600000.0
2009-05-01 02:03:00,1.5799,1.5807,1.5799,1.5807,81800000.0
2009-05-01 02:04:00,1.58065,1.58075,1.5797,1.5799,132800000.0
2009-05-01 02:05:00,1.57985,1.57985,1.5796,1.57965,35200000.0
2009-05-01 02:06:00,1.57965,1.5798,1.57965,1.5798,9600000.0
2009-05-01 02:07:00,1.5799,1.5801,1.57975,1.5801,9600000.0
2009-05-01 02:08:00,1.58015,1.58045,1.58005,1.58025,72000000.0
2009-05-01 02:09:00,1.58025,1.5806,1.58,1.58035,110800000.0
2009-05-01 02:10:00,1.5804,1.5805,1.5795,1.57985,140800000.0
2009-05-01 02:11:00,1.57985,1.58005,1.5791,1.5795,131200000.0
2009-05-01 02:12:00,1.57955,1.5799,1.57955,1.57955,40000000.0
2009-05-01 02:13:00,1.5795,1.57975,1.5795,1.57975,30400000.0
2009-05-01 02:14:00,1.5797,1.57985,1.5787,1.57885,83200000.0
2009-05-01 02:15:00,1.57885,1.57935,1.57885,1.5793,22400000.0
2009-05-01 02:16:00,1.5792,1.5793,1.57915,1.5792,68800000.0
2009-05-01 02:17:00,1.5791,1.57935,1.57875,1.57875,84800000.0
2009-05-01 02:18:00,1.5788,1.57925,1.5787,1.5789,156800000.0
2009-05-01 02:19:00,1.5789,1.57895,1.57885,1.5789,33600000.0
2009-05-01 02:20:00,1.5789,1.5789,1.57875,1.5789,72000000.0
2009-05-01 02:21:00,1.579,1.579,1.5786,1.5786,17600000.0
2009-05-01 02:22:00,1.57865,1.579,1.5786,1.5789,22400000.0
2009-05-01 02:23:00,1.5789,1.5793,1.5789,1.5793,38400000.0
2009-05-01 02:24:00,1.5792,1.57955,1.5791,1.57945,38400000.0
2009-05-01 02:25:00,1.57945,1.57965,1.57945,1.57955,59200000.0
2009-05-01 02:26:00,1.57955,1.57955,1.579,1.579,32000000.0
2009-05-01 02:27:00,1.57895,1.57895,1.57835,1.57845,16800000.0
2009-05-01 02:28:00,1.5786,1.5787,1.57805,1.5781,49600000.0
2009-05-01 02:29:00,1.5784,1.5784,1.5783,1.5784,104000000.0
2009-05-01 02:30:00,1.5784,1.5784,1.5784,1.5784,54400000.0
2009-05-01 02:31:00,1.5784,1.5788,1.5784,1.57865,161600000.0
2009-05-01 02:32:00,1.57865,1.57875,1.57865,1.5787,32000000.0
2009-05-01 02:33:00,1.5787,1.5787,1.5783,1.5784,33600000.0
2009-05-01 02:34:00,1.5784,1.5784,1.5784,1.5784,51200000.0
2009-05-01 02:35:00,1.5784,1.5784,1.5784,1.5784,35200000.0
2009-05-01 02:36:00,1.5784,1.5784,1.5784,1.5784,16000000.0
2009-05-01 02:37:00,1.5784,1.5784,1.5784,1.5784,32000000.0
2009-05-01 02:38:00,1.5784,1.5784,1.5784,1.5784,57600000.0
2009-05-01 02:39:00,1.5784,1.5784,1.5784,1.5784,51200000.0
2009-05-01 02:40:00,1.57835,1.579,1.57835,1.57865,305200000.0
2009-05-01 02:41:00,1.57865,1.5789,1.5785,1.5789,123200000.0
2009-05-01 02:42:00,1.5789,1.57925,1.5788,1.57895,180800000.0
2009-05-01 02:43:00,1.57895,1.57895,1.5785,1.5785,43200000.0
2009-05-01 02:44:00,1.5785,1.5785,1.57835,1.5784,51200000.0
2009-05-01 02:45:00,1.5784,1.5789,1.5784,1.5788,65600000.0
2009-05-01 02:46:00,1.5788,1.5788,1.57875,1.5788,25600000.0
2009-05-01 02:47:00,1.5788,1.5788,1.5788,1.5788,35200000.0
2009-05-01 02:48:00,1.5788,1.5789,1.57835,1.5789,91200000.0
2009-05-01 02:49:00,1.57885,1.57885,1.57875,1.57875,48000000.0
2009-05-01 02:50:00,1.57875,1.5795,1.57875,1.5794,156600000.0
2009-05-01 02:51:00,1.57945,1.5797,1.5789,1.5795,435200000.0
2009-05-01 02:52:00,1.57945,1.57985,1.57925,1.5798,551200000.0
2009-05-01 02:53:00,1.5798,1.5802,1.57955,1.5802,340200000.0
2009-05-01 02:54:00,1.58005,1.581,1.5798,1.5809,566000000.0
2009-05-01 02:55:00,1.5809,1.58225,1.57975,1.5808,306200000.0
2009-05-01 02:56:00,1.58075,1.5808,1.58015,1.5804,264800000.0
2009-05-01 02:57:00,1.5804,1.5812,1.57975,1.5802,252600000.0
2009-05-01 02:58:00,1.5802,1.58035,1.57995,1.57995,52600000.0
2009-05-01 02:59:00,1.57995,1.57995,1.5797,1.5797,117200000.0
2009-05-01 03:00:00,1.57975,1.58065,1.5796,1.58055,278400000.0
2009-05-01 03:01:00,1.5805,1.5805,1.58015,1.58045,48000000.0
2009-05-01 03:02:00,1.5804,1.58045,1.5802,1.58025,217600000.0
2009-05-01 03:03:00,1.58045,1.5805,1.58015,1.5804,206400000.0
2009-05-01 03:04:00,1.58045,1.58135,1.58045,1.5807,116800000.0
2009-05-01 03:05:00,1.58075,1.58105,1.5807,1.58105,120000000.0
2009-05-01 03:06:00,1.58095,1.58095,1.5807,1.58075,140800000.0
2009-05-01 03:07:00,1.5807,1.58085,1.5805,1.58085,129600000.0
2009-05-01 03:08:00,1.58095,1.581,1.58085,1.58095,65600000.0
2009-05-01 03:09:00,1.581,1.581,1.5809,1.58095,35200000.0
2009-05-01 03:10:00,1.58085,1.58085,1.5807,1.5807,273600000.0
2009-05-01 03:11:00,1.5807,1.5807,1.58045,1.5806,62400000.0
2009-05-01 03:12:00,1.5806,1.58115,1.5805,1.5811,72000000.0
2009-05-01 03:13:00,1.581,1.5812,1.581,1.5812,28800000.0
2009-05-01 03:14:00,1.58135,1.58205,1.5813,1.58205,68800000.0
2009-05-01 03:15:00,1.582,1.5821,1.5811,1.5811,156200000.0
2009-05-01 03:16:00,1.58105,1.5815,1.581,1.58145,110400000.0
2009-05-01 03:17:00,1.5815,1.582,1.5815,1.58195,65600000.0
2009-05-01 03:18:00,1.58185,1.58195,1.58175,1.5818,52800000.0
2009-05-01 03:19:00,1.58175,1.58185,1.5816,1.5817,81600000.0
2009-05-01 03:20:00,1.58165,1.58165,1.5814,1.58145,108800000.0
2009-05-01 03:21:00,1.5815,1.5817,1.5815,1.58155,62400000.0
2009-05-01 03:22:00,1.58165,1.58175,1.58155,1.5817,179200000.0
2009-05-01 03:23:00,1.58165,1.58175,1.5815,1.5815,91200000.0
2009-05-01 03:24:00,1.58145,1.58145,1.58115,1.5814,113600000.0
2009-05-01 03:25:00,1.58135,1.58135,1.581,1.581,361400000.0
2009-05-01 03:26:00,1.58095,1.58095,1.58035,1.58075,280000000.0
2009-05-01 03:27:00,1.58085,1.58085,1.5805,1.5808,113600000.0
2009-05-01 03:28:00,1.5808,1.58115,1.58075,1.581,144000000.0
2009-05-01 03:29:00,1.581,1.581,1.58095,1.581,32000000.0
2009-05-01 03:30:00,1.5811,1.5811,1.58045,1.58065,344000000.0
2009-05-01 03:31:00,1.5806,1.5808,1.58055,1.5807,304000000.0
2009-05-01 03:32:00,1.5807,1.58075,1.5806,1.5806,102400000.0
2009-05-01 03:33:00,1.58055,1.58055,1.5802,1.5803,190200000.0
2009-05-01 03:34:00,1.58035,1.58035,1.5801,1.58025,44800000.0
2009-05-01 03:35:00,1.58025,1.58035,1.5802,1.5803,97600000.0
2009-05-01 03:36:00,1.58035,1.58065,1.5803,1.58065,97600000.0
2009-05-01 03:37:00,1.5808,1.58095,1.58075,1.58075,107200000.0
2009-05-01 03:38:00,1.58085,1.58085,1.58075,1.5808,112000000.0
2009-05-01 03:39:00,1.5808,1.58105,1.5808,1.58085,73600000.0
2009-05-01 03:40:00,1.58085,1.5813,1.58075,1.5808,118400000.0
2009-05-01 03:41:00,1.5808,1.5813,1.58075,1.5813,19200000.0
2009-05-01 03:42:00,1.58135,1.5815,1.58135,1.5815,25600000.0
2009-05-01 03:43:00,1.5815,1.58155,1.5815,1.5815,83200000.0
2009-05-01 03:44:00,1.5814,1.5815,1.5814,1.5815,11200000.0
2009-05-01 03:45:00,1.5815,1.5815,1.58115,1.58115,75200000.0
2009-05-01 03:46:00,1.58115,1.5812,1.58075,1.581,209600000.0
2009-05-01 03:47:00,1.58095,1.581,1.58095,1.581,52800000.0
2009-05-01 03:48:00,1.58065,1.58065,1.58062,1.58062,86400000.0
2009-05-01 03:49:00,1.581,1.581,1.5807,1.5807,86400000.0
2009-05-01 03:50:00,1.58075,1.5809,1.58075,1.5809,27200000.0
2009-05-01 03:51:00,1.58095,1.58105,1.5809,1.58105,38400000.0
2009-05-01 03:52:00,1.581,1.581,1.58085,1.58095,92800000.0
2009-05-01 03:53:00,1.5812,1.5815,1.5811,1.5815,52800000.0
2009-05-01 03:54:00,1.5815,1.5816,1.58105,1.58105,86400000.0
2009-05-01 03:55:00,1.5811,1.5811,1.5807,1.5807,84800000.0
2009-05-01 03:56:00,1.58075,1.5808,1.58065,1.5808,27200000.0
2009-05-01 03:57:00,1.58085,1.58095,1.5806,1.58075,44000000.0
2009-05-01 03:58:00,1.58075,1.58095,1.58075,1.5809,77400000.0
2009-05-01 03:59:00,1.5809,1.58095,1.5809,1.5809,28800000.0
2009-05-01 04:00:00,1.5809,1.58105,1.58075,1.5808,50400000.0
2009-05-01 04:01:00,1.58085,1.58085,1.58085,1.58085,5600000.0
2009-05-01 04:02:00,1.58105,1.58115,1.581,1.58115,55000000.0
2009-05-01 04:03:00,1.5812,1.5812,1.5812,1.5812,5600000.0
2009-05-01 04:04:00,1.58125,1.5813,1.58125,1.58125,8400000.0
2009-05-01 04:05:00,1.5813,1.5813,1.58095,1.581,60800000.0
2009-05-01 04:06:00,1.5811,1.58145,1.581,1.5813,32400000.0
2009-05-01 04:07:00,1.58135,1.5816,1.5812,1.58155,87200000.0
2009-05-01 04:08:00,1.5815,1.58165,1.5815,1.5816,9400000.0
2009-05-01 04:09:00,1.5817,1.5821,1.58145,1.58165,108800000.0
2009-05-01 04:10:00,1.5816,1.58165,1.5805,1.5808,10400000.0
2009-05-01 04:11:00,1.5808,1.58085,1.58055,1.5806,103200000.0
2009-05-01 04:12:00,1.58065,1.58065,1.58055,1.58055,62600000.0
2009-05-01 04:13:00,1.58055,1.58055,1.58055,1.58055,1600000.0
2009-05-01 04:14:00,1.58055,1.58055,1.58005,1.58015,211600000.0
2009-05-01 04:15:00,1.58015,1.58055,1.58015,1.58055,55200000.0
2009-05-01 04:16:00,1.58055,1.58055,1.5804,1.5804,8800000.0
2009-05-01 04:17:00,1.5804,1.5808,1.5804,1.58065,16000000.0
2009-05-01 04:18:00,1.5807,1.581,1.58065,1.5809,87200000.0
2009-05-01 04:19:00,1.5809,1.581,1.58075,1.58095,121800000.0
2009-05-01 04:20:00,1.58125,1.58125,1.58092,1.58092,230000000.0
2009-05-01 04:21:00,1.58095,1.5813,1.58085,1.5812,230000000.0
2009-05-01 04:22:00,1.58125,1.58125,1.58055,1.58065,279400000.0
2009-05-01 04:23:00,1.58065,1.58065,1.57965,1.5803,191600000.0
2009-05-01 04:24:00,1.5803,1.58045,1.58,1.5801,227200000.0
2009-05-01 04:25:00,1.58005,1.5802,1.58005,1.5801,246400000.0
2009-05-01 04:26:00,1.5801,1.5801,1.58005,1.5801,17600000.0
2009-05-01 04:27:00,1.5801,1.5801,1.58005,1.5801,252800000.0
2009-05-01 04:28:00,1.5802,1.5802,1.58,1.58005,123200000.0
2009-05-01 04:29:00,1.58005,1.58005,1.58,1.58005,182400000.0
2009-05-01 04:30:00,1.58,1.58,1.5795,1.57955,201000000.0
2009-05-01 04:31:00,1.57955,1.57975,1.57955,1.57965,59400000.0
2009-05-01 04:32:00,1.5797,1.57985,1.5797,1.57985,56400000.0
2009-05-01 04:33:00,1.57985,1.57985,1.5798,1.57985,41400000.0
2009-05-01 04:34:00,1.57985,1.57995,1.5798,1.57995,54800000.0
2009-05-01 04:35:00,1.57995,1.57995,1.57985,1.57995,43400000.0
2009-05-01 04:36:00,1.57995,1.57995,1.5793,1.57945,56200000.0
2009-05-01 04:37:00,1.5795,1.57955,1.5795,1.57955,24600000.0
2009-05-01 04:38:00,1.57951,1.57955,1.5795,1.5795,79400000.0
2009-05-01 04:39:00,1.57985,1.57985,1.5794,1.57945,79400000.0
2009-05-01 04:40:00,1.5796,1.57985,1.5796,1.57985,16000000.0
2009-05-01 04:41:00,1.5798,1.5798,1.57945,1.57945,17800000.0
2009-05-01 04:42:00,1.57955,1.5798,1.5794,1.57965,22600000.0
2009-05-01 04:43:00,1.5796,1.5798,1.5795,1.5795,22400000.0
2009-05-01 04:44:00,1.5795,1.5795,1.57935,1.57935,12800000.0
2009-05-01 04:45:00,1.57925,1.5796,1.57925,1.5796,46000000.0
2009-05-01 04:46:00,1.5796,1.5796,1.5796,1.5796,9600000.0
2009-05-01 04:47:00,1.5796,1.5801,1.57945,1.5796,33200000.0
2009-05-01 04:48:00,1.5796,1.5796,1.5796,1.5796,115200000.0
2009-05-01 04:49:00,1.5796,1.5796,1.5796,1.5796,16000000.0
2009-05-01 04:50:00,1.5796,1.5796,1.5796,1.5796,54400000.0
2009-05-01 04:51:00,1.5796,1.5796,1.5795,1.5795,115200000.0
2009-05-01 04:52:00,1.5796,1.5796,1.5796,1.5796,67200000.0
2009-05-01 04:53:00,1.5796,1.5796,1.5796,1.5796,28800000.0
2009-05-01 04:54:00,1.5796,1.5796,1.5796,1.5796,41600000.0
2009-05-01 04:55:00,1.5796,1.5796,1.5796,1.5796,38400000.0
2009-05-01 04:56:00,1.5796,1.5796,1.5796,1.5796,35200000.0
2009-05-01 04:57:00,1.5796,1.5796,1.5796,1.5796,38400000.0
2009-05-01 04:58:00,1.5796,1.5796,1.5796,1.5796,92800000.0
2009-05-01 04:59:00,1.5796,1.5796,1.5796,1.5796,57600000.0
2009-05-01 05:00:00,1.5796,1.5796,1.5796,1.5796,73600000.0
2009-05-01 05:01:00,1.5796,1.5796,1.5796,1.5796,12800000.0
2009-05-01 05:02:00,1.5796,1.5796,1.5796,1.5796,3200000.0
2009-05-01 05:03:00,1.5796,1.5796,1.5796,1.5796,22400000.0
2009-05-01 05:04:00,1.5796,1.5796,1.5796,1.5796,6400000.0
2009-05-01 05:05:00,1.5796,1.5796,1.5796,1.5796,9600000.0
2009-05-01 05:06:00,1.5796,1.5796,1.5796,1.5796,9600000.0
2009-05-01 05:07:00,1.5796,1.5796,1.5796,1.5796,118400000.0
2009-05-01 05:08:00,1.5796,1.5796,1.5795,1.5796,239200000.0
2009-05-01 05:09:00,1.5796,1.5796,1.5796,1.5796,108800000.0
2009-05-01 05:10:00,1.5796,1.5796,1.5796,1.5796,96000000.0
2009-05-01 05:11:00,1.5796,1.5796,1.5796,1.5796,19200000.0
2009-05-01 05:12:00,1.5795,1.57975,1.5795,1.5796,115000000.0
2009-05-01 05:13:00,1.5796,1.5796,1.5796,1.5796,144000000.0
2009-05-01 05:14:00,1.5796,1.5798,1.5796,1.57975,99800000.0
2009-05-01 05:15:00,1.57975,1.5799,1.57965,1.5799,126400000.0
2009-05-01 05:16:00,1.5799,1.57995,1.57985,1.57995,176800000.0
2009-05-01 05:17:00,1.57965,1.5797,1.57965,1.5797,99400000.0
2009-05-01 05:18:00,1.58,1.58,1.5799,1.57995,99400000.0
2009-05-01 05:19:00,1.57995,1.58,1.5798,1.58,204600000.0
2009-05-01 05:20:00,1.58,1.58,1.5798,1.5798,125800000.0
2009-05-01 05:21:00,1.5799,1.58005,1.5798,1.58005,104000000.0
2009-05-01 05:22:00,1.58,1.5801,1.57995,1.58005,93200000.0
2009-05-01 05:23:00,1.5801,1.5801,1.58005,1.58005,24800000.0
2009-05-01 05:24:00,1.5801,1.5801,1.5801,1.5801,16600000.0
2009-05-01 05:25:00,1.5801,1.5801,1.58005,1.58005,15000000.0
2009-05-01 05:26:00,1.5801,1.5801,1.58,1.58005,33000000.0
2009-05-01 05:27:00,1.5801,1.58025,1.5801,1.5802,61400000.0
2009-05-01 05:28:00,1.5802,1.5802,1.58005,1.5801,34800000.0
2009-05-01 05:29:00,1.5802,1.5802,1.5802,1.5802,6600000.0
2009-05-01 05:30:00,1.5802,1.5802,1.5801,1.5801,14800000.0
2009-05-01 05:31:00,1.58005,1.5801,1.5796,1.5799,70600000.0
2009-05-01 05:32:00,1.5799,1.5799,1.5798,1.5798,28800000.0
2009-05-01 05:33:00,1.57975,1.57975,1.5795,1.57955,40200000.0
2009-05-01 05:34:00,1.57955,1.57955,1.5795,1.5795,3200000.0
2009-05-01 05:35:00,1.5795,1.5798,1.57945,1.57945,14400000.0
2009-05-01 05:36:00,1.5797,1.58015,1.5797,1.58015,13200000.0
2009-05-01 05:37:00,1.5804,1.5805,1.58015,1.58045,36400000.0
2009-05-01 05:38:00,1.58055,1.5809,1.5797,1.58,118600000.0
2009-05-01 05:39:00,1.58055,1.5808,1.57965,1.5802,40400000.0
2009-05-01 05:40:00,1.58025,1.58025,1.5802,1.5802,30800000.0
2009-05-01 05:41:00,1.57995,1.5802,1.57995,1.58015,13200000.0
2009-05-01 05:42:00,1.58035,1.58035,1.58035,1.58035,2800000.0
2009-05-01 05:43:00,1.58035,1.58035,1.58035,1.58035,5000000.0
2009-05-01 05:44:00,1.58035,1.58035,1.58025,1.58025,13600000.0
2009-05-01 05:45:00,1.58025,1.58025,1.58025,1.58025,1600000.0
2009-05-01 05:46:00,1.5803,1.5803,1.5802,1.5802,31200000.0
2009-05-01 05:47:00,1.58025,1.58025,1.5799,1.57995,31200000.0
2009-05-01 05:48:00,1.57995,1.5805,1.57975,1.58035,168400000.0
2009-05-01 05:49:00,1.5803,1.58035,1.5802,1.5802,8000000.0
2009-05-01 05:50:00,1.58015,1.58075,1.57995,1.58075,92400000.0
2009-05-01 05:51:00,1.58075,1.58075,1.58075,1.58075,3400000.0
2009-05-01 05:52:00,1.58075,1.58075,1.5807,1.58075,79000000.0
2009-05-01 05:53:00,1.58075,1.58075,1.5807,1.5807,54600000.0
2009-05-01 05:54:00,1.58075,1.5809,1.58075,1.58085,13200000.0
2009-05-01 05:55:00,1.5808,1.58085,1.58075,1.58085,35000000.0
2009-05-01 05:56:00,1.5808,1.58085,1.5808,1.58085,46200000.0
2009-05-01 05:57:00,1.58085,1.58085,1.58035,1.5804,32800000.0
2009-05-01 05:58:00,1.58045,1.5805,1.5802,1.5803,54800000.0
2009-05-01 05:59:00,1.58055,1.5807,1.5803,1.58045,64200000.0
2009-05-01 06:00:00,1.58025,1.5806,1.58025,1.5806,67400000.0
2009-05-01 06:01:00,1.5806,1.5806,1.5806,1.5806,3200000.0
2009-05-01 06:02:00,1.58075,1.5808,1.58075,1.58075,25600000.0
2009-05-01 06:03:00,1.5806,1.5807,1.5806,1.5807,25600000.0
2009-05-01 06:04:00,1.58075,1.58075,1.5806,1.5807,19200000.0
2009-05-01 06:05:00,1.58075,1.5808,1.58075,1.5808,22400000.0
2009-05-01 06:06:00,1.5806,1.58075,1.58055,1.5806,22400000.0
2009-05-01 06:07:00,1.5807,1.58075,1.5801,1.5807,20400000.0
2009-05-01 06:08:00,1.58075,1.5808,1.58075,1.5808,16800000.0
2009-05-01 06:09:00,1.5806,1.5806,1.58025,1.58055,16800000.0
2009-05-01 06:10:00,1.58075,1.58075,1.58025,1.58025,30200000.0
2009-05-01 06:11:00,1.58015,1.5808,1.5798,1.58,183600000.0
2009-05-01 06:12:00,1.57995,1.58,1.5799,1.5799,97000000.0
2009-05-01 06:13:00,1.57995,1.58065,1.57985,1.58,51000000.0
2009-05-01 06:14:00,1.58005,1.58005,1.58,1.58,3200000.0
2009-05-01 06:15:00,1.58015,1.58035,1.58015,1.58035,44200000.0
2009-05-01 06:16:00,1.5804,1.5807,1.58035,1.5807,62400000.0
2009-05-01 06:17:00,1.5807,1.5807,1.58045,1.5805,186800000.0
2009-05-01 06:18:00,1.58055,1.58065,1.58045,1.5805,82600000.0
2009-05-01 06:19:00,1.58065,1.5807,1.5806,1.58065,32800000.0
2009-05-01 06:20:00,1.5806,1.58065,1.58045,1.5806,179200000.0
2009-05-01 06:21:00,1.58065,1.58065,1.5803,1.5803,280000000.0
2009-05-01 06:22:00,1.5803,1.5803,1.5803,1.5803,3400000.0
2009-05-01 06:23:00,1.5803,1.5804,1.5803,1.5804,11800000.0
2009-05-01 06:24:00,1.5804,1.5805,1.5804,1.5805,26800000.0
2009-05-01 06:25:00,1.5805,1.5807,1.5805,1.58065,53400000.0
2009-05-01 06:26:00,1.58065,1.58065,1.58065,1.58065,3400000.0
2009-05-01 06:27:00,1.5807,1.58075,1.5807,1.58075,8400000.0
2009-05-01 06:28:00,1.58075,1.58085,1.57985,1.58045,91600000.0
2009-05-01 06:29:00,1.5806,1.58075,1.5806,1.58075,39600000.0
2009-05-01 06:30:00,1.5807,1.58085,1.5807,1.5808,124800000.0
2009-05-01 06:31:00,1.5808,1.5808,1.58055,1.58055,69400000.0
2009-05-01 06:32:00,1.58055,1.58055,1.58025,1.5803,100600000.0
2009-05-01 06:33:00,1.58025,1.58025,1.57945,1.57945,212800000.0
2009-05-01 06:34:00,1.5796,1.5804,1.57955,1.5804,25200000.0
2009-05-01 06:35:00,1.5804,1.5805,1.5794,1.5805,14000000.0
2009-05-01 06:36:00,1.58017,1.58026,1.58017,1.58025,25200000.0
2009-05-01 06:37:00,1.5805,1.5809,1.5796,1.5809,25200000.0
2009-05-01 06:38:00,1.5811,1.5811,1.5811,1.5811,3200000.0
2009-05-01 06:39:00,1.5811,1.5811,1.5811,1.5811,9600000.0
2009-05-01 06:40:00,1.5811,1.5811,1.5811,1.5811,3200000.0
2009-05-01 06:41:00,1.58047,1.5806,1.58047,1.5806,6400000.0
2009-05-01 06:42:00,1.5811,1.5811,1.5811,1.5811,6400000.0
2009-05-01 06:43:00,1.5811,1.5811,1.5811,1.5811,9600000.0
2009-05-01 06:44:00,1.5811,1.5811,1.58105,1.58105,48000000.0
2009-05-01 06:45:00,1.5811,1.5811,1.5811,1.5811,3200000.0
2009-05-01 06:46:00,1.5811,1.5811,1.58105,1.5811,57600000.0
2009-05-01 06:47:00,1.5811,1.5811,1.58105,1.5811,60800000.0
2009-05-01 06:48:00,1.5811,1.5811,1.5811,1.5811,25600000.0
2009-05-01 06:49:00,1.5811,1.5811,1.5811,1.5811,9600000.0
2009-05-01 06:50:00,1.5811,1.5811,1.58105,1.58105,28800000.0
2009-05-01 06:51:00,1.5811,1.5811,1.5811,1.5811,35200000.0
2009-05-01 06:52:00,1.5803,1.58095,1.5803,1.58095,6400000.0
2009-05-01 06:53:00,1.5811,1.5811,1.5811,1.5811,22400000.0
2009-05-01 06:54:00,1.5812,1.5813,1.58105,1.58125,110400000.0
2009-05-01 06:55:00,1.5813,1.5813,1.58115,1.5812,124600000.0
2009-05-01 06:56:00,1.58115,1.5813,1.58115,1.58125,97800000.0
2009-05-01 06:57:00,1.5813,1.5814,1.58125,1.5814,77600000.0
2009-05-01 06:58:00,1.5814,1.5821,1.58135,1.58145,415400000.0
2009-05-01 06:59:00,1.58145,1.5816,1.5813,1.5813,390200000.0
2009-05-01 07:00:00,1.58145,1.58165,1.5813,1.58165,519000000.0
2009-05-01 07:01:00,1.58185,1.5825,1.58165,1.58175,219200000.0
2009-05-01 07:02:00,1.58175,1.58225,1.58175,1.58225,153600000.0
2009-05-01 07:03:00,1.5823,1.5823,1.5821,1.58215,104800000.0
2009-05-01 07:04:00,1.58215,1.5828,1.5821,1.58245,202600000.0
2009-05-01 07:05:00,1.58245,1.58245,1.58095,1.58175,255600000.0
2009-05-01 07:06:00,1.58175,1.58185,1.58145,1.5815,180800000.0
2009-05-01 07:07:00,1.5814,1.5818,1.5813,1.5818,241200000.0
2009-05-01 07:08:00,1.5818,1.5819,1.58175,1.58185,370400000.0
2009-05-01 07:09:00,1.58185,1.58185,1.5816,1.5817,118400000.0
2009-05-01 07:10:00,1.5817,1.58175,1.58135,1.58155,256400000.0
2009-05-01 07:11:00,1.58155,1.58155,1.5814,1.5814,67200000.0
2009-05-01 07:12:00,1.5815,1.5818,1.5814,1.5818,139200000.0
2009-05-01 07:13:00,1.5818,1.58205,1.5818,1.5819,220000000.0
2009-05-01 07:14:00,1.5819,1.58205,1.58165,1.58205,89600000.0
2009-05-01 07:15:00,1.58205,1.58205,1.5816,1.58195,81800000.0
2009-05-01 07:16:00,1.58195,1.58205,1.58175,1.58205,54400000.0
2009-05-01 07:17:00,1.5819,1.582,1.5819,1.582,33200000.0
2009-05-01 07:18:00,1.582,1.582,1.582,1.582,2800000.0
2009-05-01 07:19:00,1.5819,1.582,1.58185,1.582,22800000.0
2009-05-01 07:20:00,1.58205,1.5821,1.58205,1.5821,30000000.0
2009-05-01 07:21:00,1.58215,1.58235,1.58215,1.5823,32800000.0
2009-05-01 07:22:00,1.5823,1.58245,1.5823,1.58245,22800000.0
2009-05-01 07:23:00,1.58235,1.58245,1.5821,1.58215,99200000.0
2009-05-01 07:24:00,1.58215,1.58225,1.58195,1.58205,388400000.0
2009-05-01 07:25:00,1.582,1.58205,1.5817,1.58195,222400000.0
2009-05-01 07:26:00,1.5831,1.58335,1.5818,1.58225,289600000.0
2009-05-01 07:27:00,1.58235,1.5825,1.5819,1.58215,227200000.0
2009-05-01 07:28:00,1.5821,1.5822,1.5813,1.5815,288400000.0
2009-05-01 07:29:00,1.58155,1.5816,1.581,1.58155,192600000.0
2009-05-01 07:30:00,1.58165,1.58235,1.58165,1.5823,72400000.0
2009-05-01 07:31:00,1.58255,1.58255,1.58225,1.58225,311200000.0
2009-05-01 07:32:00,1.58225,1.58235,1.58195,1.58205,93600000.0
2009-05-01 07:33:00,1.58205,1.58205,1.58165,1.5817,249200000.0
2009-05-01 07:34:00,1.5817,1.5818,1.58145,1.58165,276400000.0
2009-05-01 07:35:00,1.58165,1.5819,1.58165,1.5819,143000000.0
2009-05-01 07:36:00,1.5819,1.5819,1.5816,1.5817,106800000.0
2009-05-01 07:37:00,1.58175,1.5819,1.58175,1.5818,41600000.0
2009-05-01 07:38:00,1.5818,1.5819,1.5818,1.5819,13000000.0
2009-05-01 07:39:00,1.58196,1.58197,1.5819,1.58195,46800000.0
2009-05-01 07:40:00,1.5818,1.5818,1.58165,1.5817,46800000.0
2009-05-01 07:41:00,1.5817,1.58175,1.58165,1.58175,30800000.0
2009-05-01 07:42:00,1.5818,1.5819,1.5815,1.5815,51400000.0
2009-05-01 07:43:00,1.5816,1.5819,1.58095,1.58095,152400000.0
2009-05-01 07:44:00,1.5811,1.5811,1.5811,1.5811,25600000.0
2009-05-01 07:45:00,1.581,1.58115,1.581,1.58115,75600000.0
2009-05-01 07:46:00,1.58115,1.58115,1.58105,1.58115,34000000.0
2009-05-01 07:47:00,1.58115,1.5812,1.58105,1.5812,183200000.0
2009-05-01 07:48:00,1.58125,1.58145,1.58125,1.5814,86000000.0
2009-05-01 07:49:00,1.5814,1.58155,1.58115,1.58135,82800000.0
2009-05-01 07:50:00,1.5814,1.58165,1.58125,1.5816,143000000.0
2009-05-01 07:51:00,1.5816,1.5816,1.58145,1.58145,14400000.0
2009-05-01 07:52:00,1.58145,1.5816,1.58145,1.5816,28800000.0
2009-05-01 07:53:00,1.5817,1.5817,1.58155,1.58155,89000000.0
2009-05-01 07:54:00,1.5816,1.58175,1.58155,1.58165,178600000.0
2009-05-01 07:55:00,1.5817,1.5818,1.5817,1.5818,40000000.0
2009-05-01 07:56:00,1.58175,1.58195,1.58175,1.58195,86000000.0
2009-05-01 07:57:00,1.58195,1.5821,1.58185,1.5819,148400000.0
2009-05-01 07:58:00,1.5819,1.5819,1.58145,1.5816,130800000.0
2009-05-01 07:59:00,1.5816,1.583,1.58135,1.5821,123400000.0
2009-05-01 08:00:00,1.58215,1.5823,1.5816,1.58225,155600000.0
2009-05-01 08:01:00,1.58225,1.58235,1.58215,1.58235,62400000.0
2009-05-01 08:02:00,1.58235,1.58235,1.5819,1.5819,35600000.0
2009-05-01 08:03:00,1.582,1.58205,1.5816,1.582,28600000.0
2009-05-01 08:04:00,1.58195,1.58195,1.5815,1.58175,76400000.0
2009-05-01 08:05:00,1.5818,1.5822,1.58165,1.58165,71000000.0
2009-05-01 08:06:00,1.58165,1.58165,1.581,1.5811,169000000.0
2009-05-01 08:07:00,1.5811,1.5811,1.5811,1.5811,41600000.0
2009-05-01 08:08:00,1.5811,1.5811,1.5811,1.5811,124800000.0
2009-05-01 08:09:00,1.5811,1.5811,1.5811,1.5811,51200000.0
2009-05-01 08:10:00,1.5811,1.5811,1.5811,1.5811,60800000.0
2009-05-01 08:11:00,1.5803,1.5811,1.58005,1.5811,109800000.0
2009-05-01 08:12:00,1.5811,1.5811,1.5811,1.5811,41600000.0
2009-05-01 08:13:00,1.5811,1.58125,1.581,1.5812,82000000.0
2009-05-01 08:14:00,1.5813,1.58265,1.58085,1.581,207200000.0
2009-05-01 08:15:00,1.58105,1.5811,1.581,1.5811,74800000.0
2009-05-01 08:16:00,1.5811,1.58235,1.5811,1.58175,193600000.0
2009-05-01 08:17:00,1.5819,1.5821,1.581,1.58155,96000000.0
2009-05-01 08:18:00,1.5816,1.58185,1.5813,1.5813,67400000.0
2009-05-01 08:19:00,1.5813,1.5819,1.5813,1.5818,44200000.0
2009-05-01 08:20:00,1.58195,1.58215,1.5817,1.58215,36800000.0
2009-05-01 08:21:00,1.58215,1.5822,1.5818,1.5819,39600000.0
2009-05-01 08:22:00,1.5819,1.5821,1.58185,1.582,47600000.0
2009-05-01 08:23:00,1.58205,1.5821,1.582,1.582,20000000.0
2009-05-01 08:24:00,1.58195,1.5822,1.58175,1.58185,21600000.0
2009-05-01 08:25:00,1.5818,1.5819,1.58175,1.58185,34800000.0
2009-05-01 08:26:00,1.5818,1.58215,1.5818,1.58195,34000000.0
2009-05-01 08:27:00,1.5819,1.58195,1.5819,1.58195,7600000.0
2009-05-01 08:29:00,1.582,1.582,1.58175,1.5818,19200000.0
2009-05-01 08:30:00,1.5818,1.5818,1.58145,1.5817,67400000.0
2009-05-01 08:31:00,1.58185,1.58325,1.58175,1.5832,110000000.0
2009-05-01 08:32:00,1.58315,1.58375,1.58315,1.58345,89200000.0
2009-05-01 08:33:00,1.5834,1.5834,1.5829,1.5833,58000000.0
2009-05-01 08:34:00,1.58335,1.5835,1.58295,1.583,116800000.0
2009-05-01 08:35:00,1.58295,1.583,1.5819,1.5825,85400000.0
2009-05-01 08:36:00,1.58255,1.5831,1.58195,1.5827,111600000.0
2009-05-01 08:37:00,1.5826,1.58285,1.58225,1.5826,75800000.0
2009-05-01 08:38:00,1.58255,1.5831,1.58255,1.5829,48000000.0
2009-05-01 08:39:00,1.58295,1.58325,1.5819,1.58265,111400000.0
2009-05-01 08:40:00,1.58265,1.58295,1.58175,1.5827,114000000.0
2009-05-01 08:41:00,1.58265,1.5828,1.582,1.58235,106800000.0
2009-05-01 08:42:00,1.58245,1.58285,1.58225,1.5824,147400000.0
2009-05-01 08:43:00,1.5824,1.5827,1.58215,1.5824,141400000.0
2009-05-01 08:44:00,1.5824,1.58255,1.58235,1.5825,72400000.0
2009-05-01 08:45:00,1.5824,1.5824,1.58215,1.5823,76000000.0
2009-05-01 08:46:00,1.5823,1.5826,1.58205,1.58225,75000000.0
2009-05-01 08:47:00,1.58225,1.58255,1.58215,1.58235,69400000.0
2009-05-01 08:48:00,1.58245,1.5827,1.58195,1.58265,83600000.0
2009-05-01 08:49:00,1.5826,1.58285,1.582,1.5824,89000000.0
2009-05-01 08:50:00,1.58245,1.58295,1.5824,1.58295,116800000.0
2009-05-01 08:51:00,1.58295,1.58325,1.5826,1.5828,73000000.0
2009-05-01 08:52:00,1.58285,1.583,1.58275,1.583,28800000.0
2009-05-01 08:53:00,1.5829,1.5831,1.5829,1.58305,31000000.0
2009-05-01 08:54:00,1.58295,1.58345,1.58275,1.58345,87600000.0
2009-05-01 08:55:00,1.58345,1.5838,1.58205,1.58225,165000000.0
2009-05-01 08:56:00,1.5821,1.5823,1.58185,1.58185,75600000.0
2009-05-01 08:57:00,1.58185,1.58205,1.5812,1.58195,194200000.0
2009-05-01 08:58:00,1.58195,1.58195,1.58175,1.5819,16800000.0
2009-05-01 08:59:00,1.5817,1.58215,1.5817,1.58215,33800000.0
2009-05-01 09:00:00,1.58215,1.58275,1.5821,1.5826,119800000.0
2009-05-01 09:01:00,1.5826,1.5831,1.5825,1.58275,120000000.0
2009-05-01 09:02:00,1.58275,1.5834,1.5815,1.58185,247000000.0
2009-05-01 09:03:00,1.58185,1.58185,1.5811,1.58145,124400000.0
2009-05-01 09:04:00,1.5815,1.58245,1.58145,1.58235,146800000.0
2009-05-01 09:05:00,1.58245,1.5832,1.58085,1.58095,200000000.0
2009-05-01 09:06:00,1.58125,1.5817,1.58085,1.5811,186000000.0
2009-05-01 09:07:00,1.5811,1.58125,1.581,1.5811,56200000.0
2009-05-01 09:08:00,1.58125,1.5814,1.581,1.5811,30400000.0
2009-05-01 09:09:00,1.5811,1.5813,1.58055,1.5808,90000000.0
2009-05-01 09:10:00,1.58085,1.5809,1.58075,1.5809,55600000.0
2009-05-01 09:11:00,1.58095,1.58095,1.58025,1.58025,70800000.0
2009-05-01 09:12:00,1.58075,1.58105,1.58075,1.58075,40000000.0
2009-05-01 09:13:00,1.5808,1.58145,1.5805,1.58135,177000000.0
2009-05-01 09:14:00,1.5813,1.5822,1.5812,1.58125,142400000.0
2009-05-01 09:15:00,1.5813,1.5816,1.58115,1.5815,106000000.0
2009-05-01 09:16:00,1.58155,1.58175,1.58155,1.5817,41600000.0
2009-05-01 09:17:00,1.5817,1.5817,1.5811,1.5811,30400000.0
2009-05-01 09:18:00,1.58115,1.58145,1.58115,1.58145,25600000.0
2009-05-01 09:19:00,1.5812,1.58125,1.5808,1.5812,44200000.0
2009-05-01 09:20:00,1.58125,1.58125,1.581,1.58115,78400000.0
2009-05-01 09:21:00,1.58115,1.5813,1.58105,1.5812,64000000.0
2009-05-01 09:22:00,1.58115,1.58135,1.58055,1.58055,164800000.0
2009-05-01 09:23:00,1.5806,1.58135,1.5806,1.5813,169200000.0
2009-05-01 09:24:00,1.58135,1.58165,1.5808,1.5808,83200000.0
2009-05-01 09:25:00,1.5809,1.5814,1.58055,1.5809,84800000.0
2009-05-01 09:26:00,1.5809,1.58095,1.5806,1.5808,35200000.0
2009-05-01 09:27:00,1.5807,1.581,1.58005,1.58035,225200000.0
2009-05-01 09:28:00,1.5803,1.58045,1.58005,1.5802,80000000.0
2009-05-01 09:29:00,1.5802,1.5804,1.5798,1.5802,152000000.0
2009-05-01 09:30:00,1.58035,1.58085,1.5803,1.58085,128000000.0
2009-05-01 09:31:00,1.58075,1.5809,1.58035,1.58065,122200000.0
2009-05-01 09:32:00,1.5807,1.5808,1.58055,1.5808,56400000.0
2009-05-01 09:33:00,1.58065,1.5808,1.58065,1.5807,41000000.0
2009-05-01 09:34:00,1.58065,1.58075,1.5802,1.5802,43200000.0
2009-05-01 09:35:00,1.5802,1.5807,1.58015,1.5807,78400000.0
2009-05-01 09:36:00,1.5806,1.5814,1.58055,1.58125,98800000.0
2009-05-01 09:37:00,1.58115,1.58125,1.58085,1.58095,92400000.0
2009-05-01 09:38:00,1.58145,1.5816,1.58125,1.5816,63600000.0
2009-05-01 09:39:00,1.58165,1.5819,1.5814,1.58155,85000000.0
2009-05-01 09:40:00,1.58145,1.58145,1.5814,1.58145,6400000.0
2009-05-01 09:41:00,1.5814,1.5815,1.58085,1.5811,48400000.0
2009-05-01 09:42:00,1.5811,1.58125,1.58085,1.581,57600000.0
2009-05-01 09:43:00,1.5807,1.5807,1.58055,1.58055,6400000.0
2009-05-01 09:44:00,1.5806,1.5806,1.58045,1.58045,4800000.0
2009-05-01 09:45:00,1.58045,1.58045,1.5794,1.5796,52400000.0
2009-05-01 09:46:00,1.5797,1.5798,1.57965,1.57965,22400000.0
2009-05-01 09:47:00,1.57975,1.5798,1.5795,1.5796,24000000.0
2009-05-01 09:48:00,1.57965,1.5801,1.5793,1.58,129600000.0
2009-05-01 09:49:00,1.58,1.58045,1.5795,1.5798,217000000.0
2009-05-01 09:50:00,1.5799,1.57995,1.5794,1.5795,61000000.0
2009-05-01 09:51:00,1.57975,1.58,1.5797,1.57975,82600000.0
2009-05-01 09:52:00,1.5797,1.58,1.57965,1.57995,81200000.0
2009-05-01 09:53:00,1.57995,1.5802,1.57975,1.58,63600000.0
2009-05-01 09:54:00,1.58005,1.5806,1.58,1.58055,75600000.0
2009-05-01 09:55:00,1.58055,1.58075,1.58055,1.5807,56000000.0
2009-05-01 09:56:00,1.5807,1.5807,1.5795,1.57965,39600000.0
2009-05-01 09:57:00,1.5798,1.58,1.5782,1.5782,147000000.0
2009-05-01 09:58:00,1.57845,1.57855,1.57795,1.5781,136200000.0
2009-05-01 09:59:00,1.578,1.58005,1.57745,1.5799,174800000.0
2009-05-01 10:00:00,1.58,1.58015,1.57675,1.57705,315400000.0
2009-05-01 10:01:00,1.5772,1.5791,1.57715,1.5788,325800000.0
2009-05-01 10:02:00,1.57875,1.5797,1.5779,1.5779,336200000.0
2009-05-01 10:03:00,1.57795,1.57905,1.57755,1.57905,348200000.0
2009-05-01 10:04:00,1.5792,1.58,1.5786,1.57895,171400000.0
2009-05-01 10:05:00,1.57935,1.5796,1.57865,1.57955,200800000.0
2009-05-01 10:06:00,1.57975,1.58125,1.57975,1.58015,187600000.0
2009-05-01 10:07:00,1.5803,1.5803,1.57905,1.57955,180800000.0
2009-05-01 10:08:00,1.5797,1.5807,1.57855,1.5801,309400000.0
2009-05-01 10:09:00,1.5801,1.58055,1.57695,1.5792,314400000.0
2009-05-01 10:10:00,1.57865,1.5789,1.5782,1.5785,190600000.0
2009-05-01 10:11:00,1.57865,1.57905,1.5761,1.57765,297000000.0
2009-05-01 10:12:00,1.57745,1.57825,1.57725,1.57775,215800000.0
2009-05-01 10:13:00,1.57785,1.57785,1.57715,1.57715,52400000.0
2009-05-01 10:14:00,1.57725,1.5785,1.5766,1.5782,278800000.0
2009-05-01 10:15:00,1.57795,1.57885,1.5779,1.5787,84000000.0
2009-05-01 10:16:00,1.57915,1.57935,1.57805,1.5781,183600000.0
2009-05-01 10:17:00,1.57795,1.5788,1.577,1.5777,160200000.0
2009-05-01 10:18:00,1.57755,1.5788,1.57755,1.57815,83800000.0
2009-05-01 10:19:00,1.5782,1.5782,1.57765,1.57815,62800000.0
2009-05-01 10:20:00,1.5782,1.57835,1.57735,1.57795,239000000.0
2009-05-01 10:21:00,1.5777,1.5778,1.57695,1.577,211400000.0
2009-05-01 10:22:00,1.577,1.57725,1.5764,1.5767,152800000.0
2009-05-01 10:23:00,1.5767,1.5768,1.57605,1.57645,124800000.0
2009-05-01 10:24:00,1.57655,1.57715,1.57655,1.577,88000000.0
2009-05-01 10:25:00,1.57715,1.57735,1.57685,1.5769,135200000.0
2009-05-01 10:26:00,1.5769,1.5771,1.5759,1.57615,124400000.0
2009-05-01 10:27:00,1.5761,1.5763,1.57575,1.5758,225400000.0
2009-05-01 10:28:00,1.5759,1.57595,1.5756,1.57595,197400000.0
2009-05-01 10:29:00,1.57595,1.5763,1.57575,1.576,140000000.0
2009-05-01 10:30:00,1.57605,1.57605,1.5749,1.57545,284000000.0
2009-05-01 10:31:00,1.5754,1.57585,1.57455,1.57465,150200000.0
2009-05-01 10:32:00,1.57465,1.57595,1.57465,1.57575,251000000.0
2009-05-01 10:33:00,1.5759,1.5767,1.5752,1.57555,171200000.0
2009-05-01 10:34:00,1.5756,1.5761,1.5756,1.5758,92800000.0
2009-05-01 10:35:00,1.5758,1.57585,1.5752,1.5752,80400000.0
2009-05-01 10:36:00,1.5752,1.5753,1.57475,1.5753,57000000.0
2009-05-01 10:37:00,1.5755,1.5755,1.57455,1.5746,75400000.0
2009-05-01 10:38:00,1.5746,1.57465,1.57415,1.57435,108400000.0
2009-05-01 10:39:00,1.57435,1.57435,1.5736,1.5742,93000000.0
2009-05-01 10:40:00,1.5742,1.57505,1.5742,1.57505,147200000.0
2009-05-01 10:41:00,1.575,1.576,1.57455,1.5758,203400000.0
2009-05-01 10:42:00,1.5758,1.5759,1.57435,1.5747,147200000.0
2009-05-01 10:43:00,1.5747,1.57475,1.57305,1.57305,167200000.0
2009-05-01 10:44:00,1.57295,1.57375,1.5716,1.57205,303400000.0
2009-05-01 10:45:00,1.57215,1.57275,1.5699,1.5699,266600000.0
2009-05-01 10:46:00,1.5701,1.5714,1.5701,1.57135,243000000.0
2009-05-01 10:47:00,1.57115,1.57205,1.57115,1.57195,61800000.0
2009-05-01 10:48:00,1.5716,1.5719,1.5709,1.57095,161800000.0
2009-05-01 10:49:00,1.5709,1.5717,1.57045,1.57155,122600000.0
2009-05-01 10:50:00,1.57145,1.5716,1.57135,1.5715,41600000.0
2009-05-01 10:51:00,1.5715,1.5719,1.57115,1.5719,134400000.0
2009-05-01 10:52:00,1.57255,1.57325,1.57155,1.5732,427400000.0
2009-05-01 10:53:00,1.57315,1.5737,1.57175,1.5727,311200000.0
2009-05-01 10:54:00,1.5727,1.5728,1.57135,1.57165,257800000.0
2009-05-01 10:55:00,1.57165,1.5731,1.57125,1.5731,217600000.0
2009-05-01 10:56:00,1.57325,1.57395,1.5732,1.57395,65200000.0
2009-05-01 10:57:00,1.57395,1.5746,1.57195,1.57305,199400000.0
2009-05-01 10:58:00,1.5731,1.57325,1.57235,1.5725,80000000.0
2009-05-01 10:59:00,1.5726,1.5738,1.5726,1.5737,69800000.0
2009-05-01 11:00:00,1.57365,1.57415,1.57355,1.5737,145400000.0
2009-05-01 11:01:00,1.57365,1.5739,1.57355,1.5738,59400000.0
2009-05-01 11:02:00,1.57345,1.5744,1.5733,1.5739,175400000.0
2009-05-01 11:03:00,1.574,1.5742,1.57365,1.57385,73000000.0
2009-05-01 11:04:00,1.57395,1.5743,1.57355,1.5742,146400000.0
2009-05-01 11:05:00,1.5742,1.57455,1.57395,1.5745,73600000.0
2009-05-01 11:06:00,1.57445,1.5752,1.57445,1.57475,159800000.0
2009-05-01 11:07:00,1.57475,1.5753,1.5747,1.5753,81800000.0
2009-05-01 11:08:00,1.57535,1.5758,1.57475,1.57495,156800000.0
2009-05-01 11:09:00,1.57495,1.5756,1.5746,1.575,156800000.0
2009-05-01 11:10:00,1.575,1.5753,1.57485,1.575,82600000.0
2009-05-01 11:11:00,1.5751,1.5753,1.5751,1.5751,49800000.0
2009-05-01 11:12:00,1.5751,1.5751,1.57485,1.5749,42800000.0
2009-05-01 11:13:00,1.57485,1.5751,1.5746,1.57475,73000000.0
2009-05-01 11:14:00,1.57465,1.5751,1.5745,1.5747,87600000.0
2009-05-01 11:15:00,1.57475,1.57505,1.57425,1.5744,93000000.0
2009-05-01 11:16:00,1.57445,1.57465,1.5742,1.57435,131600000.0
2009-05-01 11:17:00,1.57435,1.57455,1.5743,1.5743,18600000.0
2009-05-01 11:18:00,1.57455,1.5746,1.574,1.5745,64600000.0
2009-05-01 11:19:00,1.5745,1.57525,1.574,1.5741,191800000.0
2009-05-01 11:20:00,1.5741,1.57435,1.574,1.574,54600000.0
2009-05-01 11:21:00,1.57405,1.5741,1.5732,1.5733,136600000.0
2009-05-01 11:22:00,1.5733,1.57495,1.5733,1.5744,142600000.0
2009-05-01 11:23:00,1.57455,1.57485,1.5742,1.5746,91000000.0
2009-05-01 11:24:00,1.57435,1.5748,1.5743,1.57445,66000000.0
2009-05-01 11:25:00,1.5745,1.5748,1.57425,1.5743,52000000.0
2009-05-01 11:26:00,1.5743,1.57485,1.57425,1.5747,68600000.0
2009-05-01 11:27:00,1.5747,1.57485,1.57465,1.57485,27200000.0
2009-05-01 11:28:00,1.5747,1.5747,1.57395,1.5745,32200000.0
2009-05-01 11:29:00,1.57455,1.57465,1.57435,1.5745,28800000.0
2009-05-01 11:30:00,1.57465,1.5751,1.5745,1.575,97600000.0
2009-05-01 11:31:00,1.57495,1.5752,1.57465,1.57465,42400000.0
2009-05-01 11:32:00,1.5748,1.5752,1.5747,1.575,81600000.0
2009-05-01 11:33:00,1.57495,1.57525,1.5748,1.5748,46400000.0
2009-05-01 11:34:00,1.57475,1.57515,1.5747,1.57515,35200000.0
2009-05-01 11:35:00,1.5752,1.57545,1.5752,1.5753,49600000.0
2009-05-01 11:36:00,1.5759,1.57655,1.57555,1.5758,100800000.0
2009-05-01 11:37:00,1.5758,1.5759,1.57575,1.57585,22400000.0
2009-05-01 11:38:00,1.5759,1.5759,1.57555,1.57555,19200000.0
2009-05-01 11:39:00,1.57551,1.57589,1.57507,1.5754,20200000.0
2009-05-01 11:40:00,1.57515,1.57525,1.57505,1.57515,20200000.0
2009-05-01 11:41:00,1.57505,1.57515,1.5746,1.5747,89800000.0
2009-05-01 11:42:00,1.57465,1.5749,1.57445,1.5746,39400000.0
2009-05-01 11:43:00,1.57455,1.5746,1.57435,1.57435,52000000.0
2009-05-01 11:44:00,1.57425,1.5743,1.57395,1.57425,57200000.0
2009-05-01 11:45:00,1.5743,1.57465,1.5742,1.57445,69200000.0
2009-05-01 11:46:00,1.5745,1.57465,1.57435,1.5746,51200000.0
2009-05-01 11:47:00,1.57465,1.57485,1.5745,1.5747,47200000.0
2009-05-01 11:48:00,1.5747,1.5748,1.57465,1.57465,18400000.0
2009-05-01 11:49:00,1.5747,1.575,1.5746,1.5749,47800000.0
2009-05-01 11:50:00,1.57505,1.57525,1.57485,1.5749,58800000.0
2009-05-01 11:51:00,1.57495,1.5751,1.57435,1.5745,122800000.0
2009-05-01 11:52:00,1.5745,1.5747,1.57385,1.5739,125000000.0
2009-05-01 11:53:00,1.574,1.574,1.5733,1.5738,148200000.0
2009-05-01 11:54:00,1.5738,1.57395,1.5734,1.57375,81600000.0
2009-05-01 11:55:00,1.5737,1.5741,1.57325,1.5741,95800000.0
2009-05-01 11:56:00,1.5741,1.5745,1.57365,1.5744,112800000.0
2009-05-01 11:57:00,1.57445,1.57505,1.57445,1.57475,93200000.0
2009-05-01 11:58:00,1.5748,1.5749,1.57465,1.57465,14400000.0
2009-05-01 11:59:00,1.57435,1.57465,1.5737,1.5737,63200000.0
2009-05-01 12:00:00,1.5738,1.57485,1.5738,1.57485,42800000.0
2009-05-01 12:01:00,1.5749,1.57505,1.57485,1.57485,52000000.0
2009-05-01 12:02:00,1.57455,1.57465,1.5745,1.57465,22400000.0
2009-05-01 12:03:00,1.5746,1.57485,1.57395,1.57485,46800000.0
2009-05-01 12:04:00,1.5748,1.57585,1.5747,1.5752,168800000.0
2009-05-01 12:05:00,1.5752,1.57595,1.5751,1.5757,205800000.0
2009-05-01 12:06:00,1.5758,1.57625,1.5751,1.57585,124000000.0
2009-05-01 12:07:00,1.57595,1.57595,1.57505,1.57535,163600000.0
2009-05-01 12:08:00,1.5754,1.5757,1.5749,1.5749,92800000.0
2009-05-01 12:09:00,1.57495,1.575,1.574,1.5741,119200000.0
2009-05-01 12:10:00,1.5741,1.57475,1.5733,1.57475,116000000.0
2009-05-01 12:11:00,1.57485,1.57515,1.5747,1.57505,193200000.0
2009-05-01 12:12:00,1.575,1.57635,1.5747,1.57605,236200000.0
2009-05-01 12:13:00,1.5761,1.57625,1.57455,1.5748,341000000.0
2009-05-01 12:14:00,1.5749,1.5751,1.57405,1.5742,148800000.0
2009-05-01 12:15:00,1.5742,1.5748,1.57395,1.57415,201800000.0
2009-05-01 12:16:00,1.5742,1.5744,1.57405,1.5742,157800000.0
2009-05-01 12:17:00,1.5743,1.5752,1.57385,1.575,324600000.0
2009-05-01 12:18:00,1.575,1.5752,1.57395,1.57455,210600000.0
2009-05-01 12:19:00,1.5746,1.57485,1.57435,1.57485,96800000.0
2009-05-01 12:20:00,1.57485,1.57545,1.57475,1.5753,101000000.0
2009-05-01 12:21:00,1.5754,1.5758,1.5754,1.57575,64000000.0
2009-05-01 12:22:00,1.57575,1.57615,1.5757,1.57605,54600000.0
2009-05-01 12:23:00,1.57605,1.5761,1.5757,1.5758,67000000.0
2009-05-01 12:24:00,1.576,1.5767,1.57575,1.57595,129400000.0
2009-05-01 12:25:00,1.5759,1.5759,1.57555,1.57555,55400000.0
2009-05-01 12:26:00,1.5756,1.5756,1.5753,1.5753,63600000.0
2009-05-01 12:27:00,1.5753,1.57595,1.5753,1.57555,111200000.0
2009-05-01 12:28:00,1.57555,1.5757,1.57535,1.5754,35200000.0
2009-05-01 12:29:00,1.57565,1.57575,1.57535,1.57545,54400000.0
2009-05-01 12:30:00,1.57555,1.576,1.57515,1.5759,69000000.0
2009-05-01 12:31:00,1.57585,1.57615,1.5755,1.5757,110800000.0
2009-05-01 12:32:00,1.57595,1.5778,1.5756,1.57725,202800000.0
2009-05-01 12:33:00,1.57725,1.5782,1.57675,1.5771,248600000.0
2009-05-01 12:34:00,1.57715,1.57805,1.57715,1.5779,114200000.0
2009-05-01 12:35:00,1.57795,1.5783,1.5774,1.5776,169400000.0
2009-05-01 12:36:00,1.57765,1.5779,1.57715,1.5772,123600000.0
2009-05-01 12:37:00,1.5771,1.57735,1.57675,1.57675,137600000.0
2009-05-01 12:38:00,1.57665,1.5767,1.5763,1.5766,173400000.0
2009-05-01 12:39:00,1.5766,1.5772,1.57655,1.5771,57600000.0
2009-05-01 12:40:00,1.5771,1.5776,1.57705,1.5772,64000000.0
2009-05-01 12:41:00,1.577,1.5776,1.577,1.5775,64000000.0
2009-05-01 12:42:00,1.5775,1.5777,1.5773,1.5777,92800000.0
2009-05-01 12:43:00,1.57785,1.578,1.57725,1.57745,133800000.0
2009-05-01 12:44:00,1.57745,1.57845,1.57745,1.5784,170600000.0
2009-05-01 12:45:00,1.5783,1.5789,1.5783,1.5785,193600000.0
2009-05-01 12:46:00,1.5786,1.57865,1.5782,1.5783,139200000.0
2009-05-01 12:47:00,1.5783,1.5787,1.57805,1.5786,158400000.0
2009-05-01 12:48:00,1.5786,1.5788,1.57785,1.57825,246400000.0
2009-05-01 12:49:00,1.5784,1.5784,1.577,1.577,350200000.0
2009-05-01 12:50:00,1.577,1.5778,1.577,1.57725,267200000.0
2009-05-01 12:51:00,1.5773,1.5777,1.57685,1.5771,351200000.0
2009-05-01 12:52:00,1.5771,1.5776,1.57675,1.57685,267200000.0
2009-05-01 12:53:00,1.57705,1.57815,1.57695,1.57775,198000000.0
2009-05-01 12:54:00,1.57775,1.5779,1.57725,1.57725,189600000.0
2009-05-01 12:55:00,1.57755,1.5777,1.57685,1.57715,253800000.0
2009-05-01 12:56:00,1.57705,1.5772,1.5764,1.57645,307200000.0
2009-05-01 12:57:00,1.5764,1.5768,1.57615,1.57655,201000000.0
2009-05-01 12:58:00,1.57655,1.5771,1.57625,1.57645,225400000.0
2009-05-01 12:59:00,1.57655,1.5771,1.5758,1.57585,232400000.0
2009-05-01 13:00:00,1.5757,1.57575,1.57415,1.57495,194200000.0
2009-05-01 13:01:00,1.575,1.5751,1.5741,1.5751,168400000.0
2009-05-01 13:02:00,1.57525,1.57545,1.5735,1.57375,168800000.0
2009-05-01 13:03:00,1.5737,1.57535,1.5737,1.5748,205000000.0
2009-05-01 13:04:00,1.57475,1.57525,1.5744,1.5745,104400000.0
2009-05-01 13:05:00,1.5746,1.5747,1.57445,1.5747,57400000.0
2009-05-01 13:06:00,1.57475,1.57475,1.57415,1.5742,68800000.0
2009-05-01 13:07:00,1.57425,1.57435,1.57385,1.57385,88200000.0
2009-05-01 13:08:00,1.57395,1.57415,1.57335,1.5738,101200000.0
2009-05-01 13:09:00,1.57375,1.57435,1.5737,1.5742,109600000.0
2009-05-01 13:10:00,1.5742,1.5744,1.5742,1.5743,49400000.0
2009-05-01 13:11:00,1.57435,1.5746,1.57365,1.5746,119600000.0
2009-05-01 13:12:00,1.57465,1.5756,1.5744,1.57545,135200000.0
2009-05-01 13:13:00,1.5755,1.5763,1.5753,1.57595,321600000.0
2009-05-01 13:14:00,1.576,1.5763,1.57545,1.5756,340000000.0
2009-05-01 13:15:00,1.5756,1.5761,1.57555,1.5757,398600000.0
2009-05-01 13:16:00,1.5757,1.5762,1.5755,1.57575,161600000.0
2009-05-01 13:17:00,1.57575,1.5761,1.57535,1.57595,193000000.0
2009-05-01 13:18:00,1.576,1.5761,1.5756,1.5758,337800000.0
2009-05-01 13:19:00,1.5758,1.57655,1.5756,1.5763,183000000.0
2009-05-01 13:20:00,1.5763,1.5765,1.5758,1.5759,182600000.0
2009-05-01 13:21:00,1.5759,1.5765,1.57585,1.57615,187800000.0
2009-05-01 13:22:00,1.5762,1.57635,1.57515,1.576,251200000.0
2009-05-01 13:23:00,1.5759,1.57665,1.5755,1.5761,262000000.0
2009-05-01 13:24:00,1.5762,1.57655,1.5757,1.576,166600000.0
2009-05-01 13:25:00,1.5761,1.5769,1.5757,1.5768,321400000.0
2009-05-01 13:26:00,1.57675,1.5769,1.5764,1.5767,72000000.0
2009-05-01 13:27:00,1.5766,1.5767,1.5765,1.5766,48000000.0
2009-05-01 13:28:00,1.57655,1.5766,1.57655,1.5766,11200000.0
2009-05-01 13:29:00,1.5767,1.57685,1.57615,1.5763,35600000.0
2009-05-01 13:30:00,1.57645,1.5765,1.57595,1.576,72200000.0
2009-05-01 13:31:00,1.5761,1.5764,1.57575,1.57615,89000000.0
2009-05-01 13:32:00,1.57615,1.5764,1.57615,1.57635,53800000.0
2009-05-01 13:33:00,1.57635,1.57635,1.5759,1.576,68200000.0
2009-05-01 13:34:00,1.576,1.57615,1.576,1.576,31800000.0
2009-05-01 13:35:00,1.57595,1.5769,1.57595,1.5769,137800000.0
2009-05-01 13:36:00,1.57685,1.57685,1.5762,1.5764,23800000.0
2009-05-01 13:37:00,1.576,1.5764,1.57595,1.5764,32000000.0
2009-05-01 13:38:00,1.5764,1.57655,1.57625,1.5763,99000000.0
2009-05-01 13:39:00,1.57625,1.5763,1.57575,1.57585,126000000.0
2009-05-01 13:40:00,1.57585,1.57645,1.57565,1.5757,139000000.0
2009-05-01 13:41:00,1.5757,1.5763,1.5754,1.5759,90600000.0
2009-05-01 13:42:00,1.576,1.57625,1.5754,1.5758,121600000.0
2009-05-01 13:43:00,1.5759,1.57615,1.5756,1.576,217400000.0
2009-05-01 13:44:00,1.57605,1.57615,1.57595,1.57615,16000000.0
2009-05-01 13:45:00,1.5762,1.57635,1.5761,1.57625,48800000.0
2009-05-01 13:46:00,1.5762,1.57685,1.5761,1.5767,148200000.0
2009-05-01 13:47:00,1.57675,1.5768,1.57655,1.5768,52600000.0
2009-05-01 13:48:00,1.5768,1.5771,1.5767,1.5769,126400000.0
2009-05-01 13:49:00,1.577,1.5772,1.57605,1.5767,159800000.0
2009-05-01 13:50:00,1.5767,1.5767,1.57605,1.57635,130000000.0
2009-05-01 13:51:00,1.5764,1.57645,1.57565,1.57645,228800000.0
2009-05-01 13:52:00,1.5763,1.57635,1.5751,1.5759,212200000.0
2009-05-01 13:53:00,1.57605,1.57625,1.57535,1.57535,91200000.0
2009-05-01 13:54:00,1.5754,1.5758,1.57535,1.57575,142200000.0
2009-05-01 13:55:00,1.5757,1.576,1.5757,1.57595,68400000.0
2009-05-01 13:56:00,1.57595,1.57635,1.57595,1.5763,72400000.0
2009-05-01 13:57:00,1.5763,1.57635,1.57585,1.5759,162600000.0
2009-05-01 13:58:00,1.5759,1.57605,1.5758,1.57595,34400000.0
2009-05-01 13:59:00,1.5758,1.57585,1.5754,1.57585,195200000.0
2009-05-01 14:00:00,1.57585,1.5764,1.5754,1.57595,247000000.0
2009-05-01 14:01:00,1.57605,1.5765,1.57565,1.5759,253800000.0
2009-05-01 14:02:00,1.5758,1.576,1.5758,1.5759,75800000.0
2009-05-01 14:03:00,1.57585,1.57605,1.5756,1.57565,208600000.0
2009-05-01 14:04:00,1.5757,1.5757,1.5753,1.5753,171400000.0
2009-05-01 14:05:00,1.5754,1.5755,1.575,1.57525,116600000.0
2009-05-01 14:06:00,1.5752,1.5754,1.57415,1.5744,239800000.0
2009-05-01 14:07:00,1.57445,1.5747,1.5739,1.57445,146600000.0
2009-05-01 14:08:00,1.5744,1.5748,1.574,1.5743,271200000.0
2009-05-01 14:09:00,1.5744,1.5747,1.57415,1.5747,105800000.0
2009-05-01 14:10:00,1.5747,1.5751,1.5746,1.5751,51200000.0
2009-05-01 14:11:00,1.57505,1.57535,1.57505,1.57525,76800000.0
2009-05-01 14:12:00,1.57535,1.57555,1.5741,1.57435,188200000.0
2009-05-01 14:13:00,1.5744,1.5746,1.57395,1.5742,81400000.0
2009-05-01 14:14:00,1.5741,1.5745,1.57355,1.5742,410800000.0
2009-05-01 14:15:00,1.57425,1.5748,1.57385,1.5748,257000000.0
2009-05-01 14:16:00,1.57475,1.57475,1.5742,1.5746,286000000.0
2009-05-01 14:17:00,1.57465,1.57495,1.5744,1.5749,137800000.0
2009-05-01 14:18:00,1.5749,1.5761,1.5748,1.5755,278800000.0
2009-05-01 14:19:00,1.5756,1.57585,1.57515,1.57575,347600000.0
2009-05-01 14:20:00,1.5758,1.5759,1.57525,1.57555,304200000.0
2009-05-01 14:21:00,1.57555,1.57555,1.57515,1.57535,243200000.0
2009-05-01 14:22:00,1.5753,1.5755,1.57505,1.57535,274800000.0
2009-05-01 14:23:00,1.57525,1.5763,1.57525,1.5756,546000000.0
2009-05-01 14:24:00,1.5757,1.5759,1.57555,1.57565,429800000.0
2009-05-01 14:25:00,1.57565,1.57645,1.57565,1.57585,399000000.0
2009-05-01 14:26:00,1.57595,1.57605,1.5754,1.5757,274600000.0
2009-05-01 14:27:00,1.57585,1.57595,1.5754,1.57565,298600000.0
2009-05-01 14:28:00,1.5758,1.576,1.5755,1.57565,200000000.0
2009-05-01 14:29:00,1.57565,1.576,1.5754,1.5754,238800000.0
2009-05-01 14:30:00,1.5756,1.57585,1.5752,1.5754,318400000.0
2009-05-01 14:31:00,1.5753,1.5762,1.5753,1.5758,376800000.0
2009-05-01 14:32:00,1.57605,1.57675,1.5759,1.57665,344400000.0
2009-05-01 14:33:00,1.57655,1.57745,1.57645,1.57735,195600000.0
2009-05-01 14:34:00,1.57735,1.57735,1.5764,1.57655,214000000.0
2009-05-01 14:35:00,1.5767,1.577,1.5764,1.57665,193800000.0
2009-05-01 14:36:00,1.57675,1.5771,1.57655,1.5771,221400000.0
2009-05-01 14:37:00,1.57695,1.5774,1.57675,1.57705,346400000.0
2009-05-01 14:38:00,1.57715,1.57735,1.5766,1.5772,364400000.0
2009-05-01 14:39:00,1.5773,1.5775,1.5761,1.5763,377600000.0
2009-05-01 14:40:00,1.5763,1.5766,1.5757,1.5765,292400000.0
2009-05-01 14:41:00,1.57655,1.577,1.57635,1.57675,261800000.0
2009-05-01 14:42:00,1.5768,1.5768,1.576,1.57665,163200000.0
2009-05-01 14:43:00,1.5766,1.57665,1.57505,1.5757,193800000.0
2009-05-01 14:44:00,1.57575,1.57595,1.5755,1.5759,158800000.0
2009-05-01 14:45:00,1.5759,1.57595,1.5753,1.57565,127600000.0
2009-05-01 14:46:00,1.57565,1.57585,1.57475,1.57485,297000000.0
2009-05-01 14:47:00,1.575,1.5758,1.57465,1.5751,391000000.0
2009-05-01 14:48:00,1.5752,1.5753,1.57485,1.5751,218800000.0
2009-05-01 14:49:00,1.5752,1.57555,1.5749,1.5751,290200000.0
2009-05-01 14:50:00,1.57505,1.57555,1.57505,1.57535,126800000.0
2009-05-01 14:51:00,1.5753,1.5758,1.5752,1.5754,156000000.0
2009-05-01 14:52:00,1.57545,1.57615,1.57545,1.57615,200600000.0
2009-05-01 14:53:00,1.57615,1.5763,1.57565,1.57575,307400000.0
2009-05-01 14:54:00,1.5758,1.5758,1.57535,1.5755,121600000.0
2009-05-01 14:55:00,1.5756,1.57575,1.57495,1.575,129600000.0
2009-05-01 14:56:00,1.57515,1.57545,1.575,1.5753,170200000.0
2009-05-01 14:57:00,1.5753,1.57535,1.57515,1.5753,113400000.0
2009-05-01 14:58:00,1.57515,1.5752,1.5746,1.57475,208800000.0
2009-05-01 14:59:00,1.57475,1.57525,1.57475,1.57525,90200000.0
2009-05-01 15:00:00,1.57525,1.5754,1.575,1.575,122000000.0
2009-05-01 15:01:00,1.5751,1.57555,1.5751,1.5754,109400000.0
2009-05-01 15:02:00,1.5754,1.5757,1.5752,1.57535,134000000.0
2009-05-01 15:03:00,1.5754,1.57565,1.57465,1.57495,159200000.0
2009-05-01 15:04:00,1.575,1.57545,1.5748,1.57545,162600000.0
2009-05-01 15:05:00,1.5754,1.5757,1.5751,1.57525,142600000.0
2009-05-01 15:06:00,1.575,1.57555,1.57495,1.57545,200000000.0
2009-05-01 15:07:00,1.57545,1.57595,1.57545,1.57565,184600000.0
2009-05-01 15:08:00,1.57565,1.57635,1.57565,1.57595,127800000.0
2009-05-01 15:09:00,1.576,1.57635,1.57565,1.57565,193000000.0
2009-05-01 15:10:00,1.5759,1.5764,1.57575,1.5764,105400000.0
2009-05-01 15:11:00,1.57625,1.57665,1.5759,1.5763,142000000.0
2009-05-01 15:12:00,1.57645,1.5769,1.5764,1.5765,135200000.0
2009-05-01 15:13:00,1.5764,1.5766,1.576,1.5761,260400000.0
2009-05-01 15:14:00,1.5762,1.5766,1.57615,1.5762,177200000.0
2009-05-01 15:15:00,1.5762,1.5768,1.5761,1.5764,387000000.0
2009-05-01 15:16:00,1.57635,1.5767,1.57615,1.57655,214000000.0
2009-05-01 15:17:00,1.57655,1.5768,1.5763,1.57655,163200000.0
2009-05-01 15:18:00,1.5766,1.57685,1.5762,1.57645,251600000.0
2009-05-01 15:19:00,1.5766,1.5772,1.5765,1.577,221800000.0
2009-05-01 15:20:00,1.577,1.57745,1.57675,1.5771,277200000.0
2009-05-01 15:21:00,1.5771,1.5776,1.5769,1.5776,257600000.0
2009-05-01 15:22:00,1.5777,1.5777,1.5772,1.57745,331200000.0
2009-05-01 15:23:00,1.57745,1.5777,1.5772,1.5774,130200000.0
2009-05-01 15:24:00,1.5774,1.5777,1.5771,1.57735,190600000.0
2009-05-01 15:25:00,1.57735,1.5776,1.5772,1.57735,97400000.0
2009-05-01 15:26:00,1.57735,1.578,1.57685,1.57695,210000000.0
2009-05-01 15:27:00,1.57715,1.57765,1.57715,1.5773,122600000.0
2009-05-01 15:28:00,1.57735,1.5777,1.5772,1.5776,135800000.0
2009-05-01 15:29:00,1.5776,1.57775,1.57715,1.57755,192000000.0
2009-05-01 15:30:00,1.5776,1.5782,1.57735,1.57795,206400000.0
2009-05-01 15:31:00,1.57795,1.57795,1.57745,1.5776,135400000.0
2009-05-01 15:32:00,1.57755,1.578,1.57685,1.57745,240200000.0
2009-05-01 15:33:00,1.5773,1.5776,1.57705,1.57735,179800000.0
2009-05-01 15:34:00,1.57735,1.5774,1.577,1.57715,128000000.0
2009-05-01 15:35:00,1.5772,1.5772,1.5763,1.57695,268000000.0
2009-05-01 15:36:00,1.57695,1.5776,1.5768,1.57695,321200000.0
2009-05-01 15:37:00,1.5767,1.5773,1.5766,1.5767,259200000.0
2009-05-01 15:38:00,1.5767,1.5774,1.5766,1.5772,224800000.0
2009-05-01 15:39:00,1.5772,1.57735,1.57695,1.5773,150800000.0
2009-05-01 15:40:00,1.5773,1.5778,1.57665,1.5774,300000000.0
2009-05-01 15:41:00,1.5773,1.57835,1.5769,1.5781,204200000.0
2009-05-01 15:42:00,1.57795,1.57885,1.57785,1.57855,276400000.0
2009-05-01 15:43:00,1.5786,1.57965,1.5785,1.5792,293800000.0
2009-05-01 15:44:00,1.57915,1.5794,1.5781,1.57845,287200000.0
2009-05-01 15:45:00,1.57835,1.57865,1.5783,1.5785,232400000.0
2009-05-01 15:46:00,1.57855,1.57875,1.5783,1.5784,171600000.0
2009-05-01 15:47:00,1.57855,1.57885,1.5784,1.57875,191400000.0
2009-05-01 15:48:00,1.57865,1.57905,1.5785,1.57895,230800000.0
2009-05-01 15:49:00,1.57905,1.5791,1.57825,1.5783,247600000.0
2009-05-01 15:50:00,1.57845,1.5793,1.5782,1.57865,343600000.0
2009-05-01 15:51:00,1.57885,1.5789,1.57795,1.5784,307600000.0
2009-05-01 15:52:00,1.5784,1.5789,1.5778,1.578,315600000.0
2009-05-01 15:53:00,1.57805,1.5788,1.57805,1.5785,200800000.0
2009-05-01 15:54:00,1.5785,1.5788,1.57825,1.5784,135200000.0
2009-05-01 15:55:00,1.5783,1.5787,1.57805,1.5782,222000000.0
2009-05-01 15:56:00,1.57825,1.57855,1.578,1.57815,220200000.0
2009-05-01 15:57:00,1.57815,1.5784,1.57765,1.5779,334200000.0
2009-05-01 15:58:00,1.57785,1.57795,1.577,1.57765,155000000.0
2009-05-01 15:59:00,1.5777,1.5783,1.57745,1.5779,185800000.0
2009-05-01 16:00:00,1.57785,1.57835,1.5767,1.5768,294000000.0
2009-05-01 16:01:00,1.5768,1.57735,1.5767,1.5772,178800000.0
2009-05-01 16:02:00,1.5772,1.57825,1.57715,1.5778,167200000.0
2009-05-01 16:03:00,1.57795,1.5785,1.57755,1.5778,194200000.0
2009-05-01 16:04:00,1.5778,1.57885,1.5776,1.57835,421600000.0
2009-05-01 16:05:00,1.5784,1.57865,1.5775,1.5781,478600000.0
2009-05-01 16:06:00,1.5781,1.57905,1.57805,1.57905,241200000.0
2009-05-01 16:07:00,1.5791,1.57925,1.57845,1.57915,416800000.0
2009-05-01 16:08:00,1.579,1.5791,1.57845,1.57905,329600000.0
2009-05-01 16:09:00,1.57905,1.5811,1.5789,1.5811,342600000.0
2009-05-01 16:10:00,1.5808,1.58155,1.57985,1.5799,222000000.0
2009-05-01 16:11:00,1.57995,1.58075,1.5799,1.5804,152200000.0
2009-05-01 16:12:00,1.5803,1.5809,1.57995,1.58015,216400000.0
2009-05-01 16:13:00,1.58025,1.5812,1.57995,1.581,265600000.0
2009-05-01 16:14:00,1.58105,1.58165,1.5809,1.58155,166600000.0
2009-05-01 16:15:00,1.58155,1.5827,1.5813,1.5826,168400000.0
2009-05-01 16:16:00,1.5826,1.58275,1.58145,1.58205,215600000.0
2009-05-01 16:17:00,1.5821,1.5826,1.58185,1.58195,235400000.0
2009-05-01 16:18:00,1.5819,1.5825,1.5815,1.5821,267200000.0
2009-05-01 16:19:00,1.58205,1.5825,1.5809,1.58205,351200000.0
2009-05-01 16:20:00,1.58195,1.5828,1.58165,1.58185,398800000.0
2009-05-01 16:21:00,1.58195,1.5828,1.5816,1.5819,300400000.0
2009-05-01 16:22:00,1.5819,1.58315,1.5815,1.58235,318000000.0
2009-05-01 16:23:00,1.58235,1.58285,1.58175,1.5826,196000000.0
2009-05-01 16:24:00,1.58265,1.58265,1.5817,1.5821,125400000.0
2009-05-01 16:25:00,1.58205,1.5822,1.58055,1.58065,124400000.0
2009-05-01 16:26:00,1.5807,1.58105,1.58,1.5808,196400000.0
2009-05-01 16:27:00,1.5808,1.5811,1.5805,1.58095,151000000.0
2009-05-01 16:28:00,1.58105,1.58115,1.58045,1.58055,121800000.0
2009-05-01 16:29:00,1.5806,1.5811,1.5803,1.5807,167400000.0
2009-05-01 16:30:00,1.5806,1.5811,1.5803,1.58085,225400000.0
2009-05-01 16:31:00,1.5809,1.58115,1.58025,1.5805,165400000.0
2009-05-01 16:32:00,1.5805,1.5806,1.58015,1.5802,154000000.0
2009-05-01 16:33:00,1.5802,1.5803,1.5792,1.5794,190200000.0
2009-05-01 16:34:00,1.5794,1.57995,1.57915,1.5796,215000000.0
2009-05-01 16:35:00,1.5796,1.5796,1.5789,1.5792,254400000.0
2009-05-01 16:36:00,1.57925,1.57955,1.57835,1.57955,232400000.0
2009-05-01 16:37:00,1.57955,1.57955,1.57805,1.57805,355800000.0
2009-05-01 16:38:00,1.57805,1.5784,1.57745,1.5779,289600000.0
2009-05-01 16:39:00,1.57785,1.57805,1.57725,1.57725,288200000.0
2009-05-01 16:40:00,1.5773,1.57865,1.57695,1.5779,323000000.0
2009-05-01 16:41:00,1.5779,1.57805,1.5772,1.5774,195200000.0
2009-05-01 16:42:00,1.57735,1.578,1.5773,1.57755,162200000.0
2009-05-01 16:43:00,1.5775,1.5776,1.577,1.57735,120400000.0
2009-05-01 16:44:00,1.57735,1.5777,1.57735,1.57745,95000000.0
2009-05-01 16:45:00,1.5774,1.5777,1.5773,1.5777,115000000.0
2009-05-01 16:46:00,1.5777,1.57845,1.5777,1.57805,78200000.0
2009-05-01 16:47:00,1.57805,1.57825,1.5778,1.57785,158800000.0
2009-05-01 16:48:00,1.57785,1.57785,1.5771,1.5771,229000000.0
2009-05-01 16:49:00,1.57705,1.57735,1.57675,1.5771,233800000.0
2009-05-01 16:50:00,1.57705,1.5771,1.5768,1.57685,135400000.0
2009-05-01 16:51:00,1.57685,1.57685,1.57535,1.5761,177000000.0
2009-05-01 16:52:00,1.576,1.57615,1.5739,1.5739,127600000.0
2009-05-01 16:53:00,1.57415,1.57565,1.57385,1.57565,338800000.0
2009-05-01 16:54:00,1.5756,1.57625,1.5755,1.5761,259000000.0
2009-05-01 16:55:00,1.57595,1.5761,1.57555,1.5758,242200000.0
2009-05-01 16:56:00,1.5758,1.57655,1.5758,1.5765,330800000.0
2009-05-01 16:57:00,1.57655,1.57675,1.5762,1.57635,473200000.0
2009-05-01 16:58:00,1.57635,1.57665,1.5763,1.5766,264400000.0
2009-05-01 16:59:00,1.57665,1.57755,1.5762,1.57755,116000000.0
2009-05-01 17:00:00,1.57755,1.57805,1.57715,1.57785,198600000.0
2009-05-01 17:01:00,1.57785,1.5783,1.5778,1.57815,173600000.0
2009-05-01 17:02:00,1.57815,1.5783,1.57785,1.57805,221000000.0
2009-05-01 17:03:00,1.57805,1.5783,1.57785,1.5779,157200000.0
2009-05-01 17:04:00,1.5779,1.5782,1.57785,1.57815,162400000.0
2009-05-01 17:05:00,1.57815,1.57835,1.57715,1.57755,228200000.0
2009-05-01 17:06:00,1.5775,1.57785,1.57725,1.57775,113400000.0
2009-05-01 17:07:00,1.57775,1.57815,1.5775,1.57815,128600000.0
2009-05-01 17:08:00,1.57815,1.57835,1.5781,1.57815,118400000.0
2009-05-01 17:09:00,1.57815,1.57815,1.5777,1.5778,114400000.0
2009-05-01 17:10:00,1.5778,1.5778,1.5764,1.57675,214800000.0
2009-05-01 17:11:00,1.57675,1.5769,1.5753,1.5754,264200000.0
2009-05-01 17:12:00,1.57555,1.57565,1.57455,1.5752,373000000.0
2009-05-01 17:13:00,1.5752,1.5754,1.5749,1.5749,197600000.0
2009-05-01 17:14:00,1.5749,1.57505,1.57435,1.5746,172400000.0
2009-05-01 17:15:00,1.57445,1.57535,1.5743,1.57495,173400000.0
2009-05-01 17:16:00,1.575,1.5752,1.5747,1.57485,149400000.0
2009-05-01 17:17:00,1.57485,1.57505,1.57435,1.57505,125400000.0
2009-05-01 17:18:00,1.57505,1.57555,1.57485,1.57545,149600000.0
2009-05-01 17:19:00,1.5755,1.5756,1.57515,1.57525,57000000.0
2009-05-01 17:20:00,1.5753,1.5757,1.57465,1.57505,178000000.0
2009-05-01 17:21:00,1.575,1.5757,1.575,1.57535,171000000.0
2009-05-01 17:22:00,1.5754,1.5754,1.5746,1.575,197000000.0
2009-05-01 17:23:00,1.57485,1.5751,1.57475,1.5749,157400000.0
2009-05-01 17:24:00,1.57495,1.5752,1.5743,1.5744,185000000.0
2009-05-01 17:25:00,1.5744,1.5744,1.5732,1.5735,143000000.0
2009-05-01 17:26:00,1.5735,1.57355,1.5729,1.57355,128400000.0
2009-05-01 17:27:00,1.57355,1.57375,1.5727,1.5729,116800000.0
2009-05-01 17:28:00,1.5727,1.5733,1.5725,1.5732,80200000.0
2009-05-01 17:29:00,1.57315,1.5733,1.57115,1.57135,156200000.0
2009-05-01 17:30:00,1.57145,1.5725,1.57135,1.57245,181400000.0
2009-05-01 17:31:00,1.57245,1.57285,1.57235,1.5726,120800000.0
2009-05-01 17:32:00,1.57255,1.57295,1.5725,1.5727,117400000.0
2009-05-01 17:33:00,1.57265,1.57325,1.57205,1.57245,235200000.0
2009-05-01 17:34:00,1.57255,1.5726,1.57205,1.5722,140600000.0
2009-05-01 17:35:00,1.57235,1.57285,1.57225,1.5724,185400000.0
2009-05-01 17:36:00,1.57245,1.57355,1.57225,1.5734,170200000.0
2009-05-01 17:37:00,1.5734,1.57385,1.57335,1.57355,337800000.0
2009-05-01 17:38:00,1.57355,1.57355,1.57235,1.5727,282600000.0
2009-05-01 17:39:00,1.5727,1.573,1.57255,1.5726,180400000.0
2009-05-01 17:40:00,1.57265,1.573,1.57245,1.57245,139000000.0
2009-05-01 17:41:00,1.5724,1.573,1.5723,1.573,82400000.0
2009-05-01 17:42:00,1.57295,1.57315,1.5725,1.57275,131400000.0
2009-05-01 17:43:00,1.57265,1.57285,1.57245,1.5725,90200000.0
2009-05-01 17:44:00,1.57255,1.5728,1.5724,1.57275,123200000.0
2009-05-01 17:45:00,1.5728,1.57285,1.57265,1.57275,113200000.0
2009-05-01 17:46:00,1.57275,1.573,1.57255,1.5727,138000000.0
2009-05-01 17:47:00,1.5727,1.5733,1.5725,1.5733,184000000.0
2009-05-01 17:48:00,1.5734,1.5738,1.573,1.573,195600000.0
2009-05-01 17:49:00,1.573,1.573,1.5721,1.5721,90000000.0
2009-05-01 17:50:00,1.5721,1.5727,1.5719,1.572,148000000.0
2009-05-01 17:51:00,1.572,1.572,1.5717,1.5718,51400000.0
2009-05-01 17:52:00,1.5718,1.572,1.5716,1.57165,53400000.0
2009-05-01 17:53:00,1.5716,1.57175,1.5714,1.5716,45000000.0
2009-05-01 17:54:00,1.5716,1.5723,1.5712,1.57205,161800000.0
2009-05-01 17:55:00,1.57205,1.5736,1.57205,1.57315,278400000.0
2009-05-01 17:56:00,1.57305,1.57485,1.5729,1.57475,310400000.0
2009-05-01 17:57:00,1.5745,1.5747,1.5736,1.5739,301800000.0
2009-05-01 17:58:00,1.574,1.5748,1.57375,1.5745,280400000.0
2009-05-01 17:59:00,1.57455,1.5752,1.57415,1.57415,373000000.0
2009-05-01 18:00:00,1.5742,1.5749,1.5741,1.57475,352400000.0
2009-05-01 18:01:00,1.5748,1.57495,1.5743,1.57475,277200000.0
2009-05-01 18:02:00,1.5745,1.57525,1.5743,1.57515,241800000.0
2009-05-01 18:03:00,1.57515,1.57655,1.57465,1.57635,233600000.0
2009-05-01 18:04:00,1.5765,1.57785,1.576,1.5777,220600000.0
2009-05-01 18:05:00,1.57765,1.57815,1.577,1.5772,338800000.0
2009-05-01 18:06:00,1.5774,1.57755,1.57715,1.57755,234400000.0
2009-05-01 18:07:00,1.57755,1.57775,1.57715,1.57715,192200000.0
2009-05-01 18:08:00,1.57705,1.57745,1.5769,1.5773,151800000.0
2009-05-01 18:09:00,1.5773,1.57745,1.5763,1.577,181200000.0
2009-05-01 18:10:00,1.5768,1.57735,1.5768,1.577,229000000.0
2009-05-01 18:11:00,1.57695,1.5771,1.57605,1.57655,261200000.0
2009-05-01 18:12:00,1.57685,1.57735,1.57625,1.57705,193600000.0
2009-05-01 18:13:00,1.57705,1.57745,1.57685,1.5773,169200000.0
2009-05-01 18:14:00,1.57715,1.5775,1.57665,1.5774,218400000.0
2009-05-01 18:15:00,1.57725,1.57725,1.5764,1.5764,160000000.0
2009-05-01 18:16:00,1.57635,1.57645,1.57395,1.57435,304200000.0
2009-05-01 18:17:00,1.57435,1.57485,1.57425,1.57475,319600000.0
2009-05-01 18:18:00,1.5747,1.5751,1.57425,1.57455,310400000.0
2009-05-01 18:19:00,1.5745,1.5745,1.57375,1.5742,286200000.0
2009-05-01 18:20:00,1.57415,1.57435,1.5739,1.57435,246200000.0
2009-05-01 18:21:00,1.5744,1.5744,1.5739,1.5741,252000000.0
2009-05-01 18:22:00,1.5742,1.5743,1.5741,1.5743,70200000.0
2009-05-01 18:23:00,1.57435,1.5748,1.57425,1.5747,87400000.0
2009-05-01 18:24:00,1.5747,1.5751,1.57465,1.575,65200000.0
2009-05-01 18:25:00,1.575,1.5753,1.57495,1.5751,164600000.0
2009-05-01 18:26:00,1.57505,1.5754,1.57475,1.57525,217800000.0
2009-05-01 18:27:00,1.5753,1.5753,1.575,1.5751,95600000.0
2009-05-01 18:28:00,1.57505,1.5751,1.5744,1.57475,181800000.0
2009-05-01 18:29:00,1.57475,1.5751,1.57465,1.5747,70000000.0
2009-05-01 18:30:00,1.57465,1.5751,1.57465,1.57475,238800000.0
2009-05-01 18:31:00,1.5747,1.575,1.5747,1.57485,73200000.0
2009-05-01 18:32:00,1.57495,1.5751,1.5748,1.5751,93000000.0
2009-05-01 18:33:00,1.5751,1.5752,1.5744,1.5745,268600000.0
2009-05-01 18:34:00,1.5745,1.57475,1.57395,1.57405,242400000.0
2009-05-01 18:35:00,1.57405,1.57415,1.5736,1.5741,103400000.0
2009-05-01 18:36:00,1.5741,1.57415,1.57335,1.5736,135200000.0
2009-05-01 18:37:00,1.5738,1.5741,1.57345,1.57355,194200000.0
2009-05-01 18:38:00,1.57355,1.57435,1.5733,1.5742,383000000.0
2009-05-01 18:39:00,1.5742,1.57465,1.57355,1.57355,212200000.0
2009-05-01 18:40:00,1.57355,1.574,1.57355,1.5737,97200000.0
2009-05-01 18:41:00,1.5737,1.574,1.57365,1.5739,132200000.0
2009-05-01 18:42:00,1.5739,1.57405,1.5739,1.57405,43800000.0
2009-05-01 18:43:00,1.5741,1.57425,1.57395,1.574,133600000.0
2009-05-01 18:44:00,1.57405,1.5743,1.57355,1.57355,104200000.0
2009-05-01 18:45:00,1.57355,1.5741,1.5735,1.5737,110600000.0
2009-05-01 18:46:00,1.57375,1.574,1.57375,1.57385,101000000.0
2009-05-01 18:47:00,1.5738,1.5738,1.5732,1.5735,172000000.0
2009-05-01 18:48:00,1.5735,1.5736,1.5731,1.5731,173400000.0
2009-05-01 18:49:00,1.5731,1.57355,1.5731,1.57335,162400000.0
2009-05-01 18:50:00,1.5733,1.57355,1.5731,1.5732,172400000.0
2009-05-01 18:51:00,1.5732,1.57365,1.5729,1.57365,342600000.0
2009-05-01 18:52:00,1.5736,1.574,1.5733,1.574,163400000.0
2009-05-01 18:53:00,1.574,1.57425,1.57395,1.57415,139600000.0
2009-05-01 18:54:00,1.57375,1.574,1.5736,1.57395,144000000.0
2009-05-01 18:55:00,1.57395,1.5744,1.57395,1.57435,95600000.0
2009-05-01 18:56:00,1.57435,1.575,1.57425,1.5748,280200000.0
2009-05-01 18:57:00,1.5748,1.57485,1.5745,1.57455,117800000.0
2009-05-01 18:58:00,1.57455,1.57465,1.57435,1.57435,60600000.0
2009-05-01 18:59:00,1.5744,1.5752,1.57435,1.57505,195400000.0
2009-05-01 19:00:00,1.575,1.575,1.5739,1.5743,87200000.0
2009-05-01 19:01:00,1.57425,1.57455,1.57415,1.57425,88000000.0
2009-05-01 19:02:00,1.57425,1.57435,1.5739,1.57435,138800000.0
2009-05-01 19:03:00,1.5744,1.57455,1.5737,1.57395,241200000.0
2009-05-01 19:04:00,1.5739,1.574,1.57365,1.57375,74000000.0
2009-05-01 19:05:00,1.5739,1.5741,1.5737,1.57395,120400000.0
2009-05-01 19:06:00,1.574,1.574,1.57365,1.5737,64000000.0
2009-05-01 19:07:00,1.57375,1.5745,1.57375,1.5745,75800000.0
2009-05-01 19:08:00,1.5745,1.5748,1.57445,1.57465,38800000.0
2009-05-01 19:09:00,1.5747,1.57525,1.5746,1.57505,131600000.0
2009-05-01 19:10:00,1.5751,1.57515,1.5748,1.57495,126200000.0
2009-05-01 19:11:00,1.57505,1.57515,1.57465,1.57485,338000000.0
2009-05-01 19:12:00,1.57485,1.5751,1.5748,1.5748,139800000.0
2009-05-01 19:13:00,1.5748,1.575,1.5747,1.57485,146000000.0
2009-05-01 19:14:00,1.57485,1.575,1.5746,1.5746,56800000.0
2009-05-01 19:15:00,1.5747,1.575,1.57465,1.5748,96400000.0
2009-05-01 19:16:00,1.5748,1.57495,1.57415,1.57415,110800000.0
2009-05-01 19:17:00,1.5742,1.5746,1.5733,1.57355,151200000.0
2009-05-01 19:18:00,1.57355,1.5737,1.57355,1.5737,188600000.0
2009-05-01 19:19:00,1.57365,1.57385,1.5733,1.57375,179400000.0
2009-05-01 19:20:00,1.57365,1.57365,1.57335,1.5734,35000000.0
2009-05-01 19:21:00,1.57335,1.57345,1.5733,1.5733,28800000.0
2009-05-01 19:22:00,1.57335,1.5734,1.5732,1.5732,29000000.0
2009-05-01 19:23:00,1.57325,1.5738,1.57325,1.57365,258600000.0
2009-05-01 19:24:00,1.5737,1.57395,1.57325,1.57395,163000000.0
2009-05-01 19:25:00,1.574,1.5741,1.5734,1.5741,48000000.0
2009-05-01 19:26:00,1.57415,1.57425,1.5738,1.5738,49000000.0
2009-05-01 19:27:00,1.5738,1.5738,1.57325,1.57345,109400000.0
2009-05-01 19:28:00,1.5735,1.57355,1.57345,1.57355,41000000.0
2009-05-01 19:29:00,1.57355,1.5737,1.57325,1.5735,169000000.0
2009-05-01 19:30:00,1.5734,1.57345,1.57295,1.57305,138600000.0
2009-05-01 19:31:00,1.57305,1.5734,1.57305,1.5734,90800000.0
2009-05-01 19:32:00,1.57345,1.5735,1.5732,1.57335,38600000.0
2009-05-01 19:33:00,1.5733,1.57335,1.57155,1.57165,114200000.0
2009-05-01 19:34:00,1.5716,1.57265,1.5716,1.5726,188200000.0
2009-05-01 19:35:00,1.5726,1.5728,1.57215,1.5722,98000000.0
2009-05-01 19:36:00,1.5722,1.5725,1.57105,1.57165,155200000.0
2009-05-01 19:37:00,1.5717,1.57195,1.57155,1.57155,102400000.0
2009-05-01 19:38:00,1.5715,1.57155,1.5711,1.5714,278200000.0
2009-05-01 19:39:00,1.5714,1.5714,1.571,1.57135,145200000.0
2009-05-01 19:40:00,1.57135,1.5715,1.5712,1.57135,192000000.0
2009-05-01 19:41:00,1.57135,1.5716,1.571,1.57135,175000000.0
2009-05-01 19:42:00,1.57135,1.5714,1.571,1.5711,205600000.0
2009-05-01 19:43:00,1.5711,1.57145,1.571,1.57145,265000000.0
2009-05-01 19:44:00,1.57145,1.57195,1.57115,1.5717,152400000.0
2009-05-01 19:45:00,1.5717,1.57245,1.5717,1.57245,203000000.0
2009-05-01 19:46:00,1.57245,1.57275,1.5724,1.5725,110000000.0
2009-05-01 19:47:00,1.5725,1.5725,1.57235,1.5724,51400000.0
2009-05-01 19:48:00,1.57245,1.5725,1.5712,1.5712,170800000.0
2009-05-01 19:49:00,1.57125,1.57155,1.5712,1.5715,93600000.0
2009-05-01 19:50:00,1.5715,1.5716,1.5712,1.57125,96400000.0
2009-05-01 19:51:00,1.57125,1.5716,1.57115,1.5714,240800000.0
2009-05-01 19:52:00,1.5714,1.5714,1.5704,1.5711,278700000.0
2009-05-01 19:53:00,1.5711,1.57165,1.5711,1.5715,273000000.0
2009-05-01 19:54:00,1.5715,1.5717,1.57135,1.5717,126400000.0
2009-05-01 19:55:00,1.5717,1.5719,1.57155,1.5716,124200000.0
2009-05-01 19:56:00,1.5717,1.5719,1.5716,1.5719,158000000.0
2009-05-01 19:57:00,1.57185,1.572,1.57175,1.5719,147000000.0
2009-05-01 19:58:00,1.57185,1.57185,1.5717,1.5717,46400000.0
2009-05-01 19:59:00,1.57155,1.5716,1.5713,1.57155,140800000.0
2009-05-01 20:00:00,1.57155,1.5719,1.57105,1.5713,202000000.0
2009-05-01 20:01:00,1.57125,1.57165,1.57115,1.57165,141800000.0
2009-05-01 20:02:00,1.57165,1.57175,1.57165,1.57165,72600000.0
2009-05-01 20:03:00,1.57165,1.57175,1.57115,1.5713,79200000.0
2009-05-01 20:04:00,1.5713,1.5717,1.5713,1.57145,119600000.0
2009-05-01 20:05:00,1.57145,1.5719,1.5713,1.57175,127800000.0
2009-05-01 20:06:00,1.57185,1.5723,1.5714,1.57155,155000000.0
2009-05-01 20:07:00,1.57155,1.57155,1.57145,1.57155,156000000.0
2009-05-01 20:08:00,1.5717,1.5721,1.57145,1.5717,153200000.0
2009-05-01 20:09:00,1.57175,1.57205,1.5717,1.57175,135000000.0
2009-05-01 20:10:00,1.5717,1.57185,1.5716,1.5716,49200000.0
2009-05-01 20:11:00,1.5716,1.57165,1.57125,1.57155,112800000.0
2009-05-01 20:12:00,1.57155,1.57175,1.57155,1.5717,63000000.0
2009-05-01 20:13:00,1.5717,1.5717,1.5709,1.57105,107800000.0
2009-05-01 20:14:00,1.57105,1.5712,1.57075,1.57105,77600000.0
2009-05-01 20:15:00,1.57105,1.57135,1.57105,1.57115,68600000.0
2009-05-01 20:16:00,1.57115,1.5715,1.5711,1.5714,51000000.0
2009-05-01 20:17:00,1.5713,1.5713,1.571,1.571,23000000.0
2009-05-01 20:18:00,1.5709,1.5709,1.5703,1.5703,44200000.0
2009-05-01 20:19:00,1.5704,1.57075,1.5703,1.5707,99400000.0
2009-05-01 20:20:00,1.5707,1.5709,1.5706,1.5709,43800000.0
2009-05-01 20:21:00,1.5709,1.57105,1.5707,1.5707,24800000.0
2009-05-01 20:22:00,1.5707,1.5707,1.57065,1.57065,13000000.0
2009-05-01 20:23:00,1.57065,1.57085,1.5706,1.57065,154200000.0
2009-05-01 20:24:00,1.5707,1.5708,1.57065,1.57065,79000000.0
2009-05-01 20:25:00,1.5707,1.57085,1.5707,1.5707,18000000.0
2009-05-01 20:26:00,1.5707,1.57085,1.5707,1.5707,39000000.0
2009-05-01 20:27:00,1.5707,1.57085,1.57065,1.5707,129400000.0
2009-05-01 20:28:00,1.5707,1.5707,1.57065,1.5707,22800000.0
2009-05-01 20:29:00,1.5707,1.5707,1.57035,1.5704,31600000.0
2009-05-01 20:30:00,1.5704,1.57085,1.5702,1.5705,111400000.0
2009-05-01 20:31:00,1.5705,1.5707,1.57035,1.5706,107800000.0
2009-05-01 20:32:00,1.57045,1.57085,1.57035,1.5708,100800000.0
2009-05-01 20:33:00,1.57085,1.57105,1.57065,1.571,116600000.0
2009-05-01 20:34:00,1.571,1.571,1.57065,1.5707,75000000.0
2009-05-01 20:35:00,1.5707,1.5707,1.5702,1.5702,39600000.0
2009-05-01 20:36:00,1.57025,1.5704,1.57005,1.5704,42600000.0
2009-05-01 20:37:00,1.5701,1.57075,1.5701,1.5703,131400000.0
2009-05-01 20:38:00,1.5702,1.57055,1.57005,1.5701,90200000.0
2009-05-01 20:39:00,1.5702,1.5706,1.57005,1.57045,124000000.0
2009-05-01 20:40:00,1.57055,1.5714,1.57055,1.57115,144800000.0
2009-05-01 20:41:00,1.57145,1.57205,1.57145,1.57195,106200000.0
2009-05-01 20:42:00,1.5719,1.57235,1.57185,1.57185,99000000.0
2009-05-01 20:43:00,1.57185,1.5721,1.57165,1.5719,96600000.0
2009-05-01 20:44:00,1.57195,1.57195,1.571,1.57135,133000000.0
2009-05-01 20:45:00,1.57135,1.5716,1.5709,1.57105,106400000.0
2009-05-01 20:46:00,1.57105,1.57115,1.57025,1.57105,135000000.0
2009-05-01 20:47:00,1.57105,1.57105,1.57045,1.57075,121800000.0
2009-05-01 20:48:00,1.57095,1.57095,1.57065,1.57075,73800000.0
2009-05-01 20:49:00,1.57075,1.57075,1.5701,1.57035,261200000.0
2009-05-01 20:50:00,1.57035,1.57085,1.57035,1.57065,104800000.0
2009-05-01 20:51:00,1.57075,1.571,1.57075,1.57075,20600000.0
2009-05-01 20:52:00,1.5708,1.5708,1.5705,1.57065,36800000.0
2009-05-01 20:53:00,1.57055,1.57065,1.5705,1.57055,20800000.0
2009-05-01 20:54:00,1.57055,1.5706,1.57045,1.57045,10600000.0
2009-05-01 20:55:00,1.5704,1.57075,1.5702,1.5706,146800000.0
2009-05-01 20:56:00,1.5706,1.571,1.57025,1.5707,137400000.0
2009-05-01 20:57:00,1.5707,1.57125,1.5707,1.5712,111600000.0
2009-05-01 20:58:00,1.57135,1.57135,1.5705,1.5705,122400000.0
2009-05-01 20:59:00,1.57055,1.5706,1.57005,1.57005,169800000.0
2009-05-01 21:00:00,1.57015,1.57105,1.57005,1.57105,137600000.0
2009-05-01 21:01:00,1.57095,1.57095,1.5709,1.5709,10800000.0
2009-05-01 21:02:00,1.571,1.57105,1.571,1.57105,10800000.0
2009-05-01 21:03:00,1.57115,1.57145,1.57115,1.5714,90000000.0
2009-05-01 21:04:00,1.57115,1.57165,1.57115,1.5714,86000000.0
2009-05-01 21:05:00,1.5714,1.5714,1.5713,1.5714,15600000.0
2009-05-01 21:06:00,1.57155,1.57195,1.5712,1.57195,143000000.0
2009-05-01 21:07:00,1.57185,1.57205,1.5716,1.5716,156000000.0
2009-05-01 21:08:00,1.57175,1.57235,1.5717,1.5722,148200000.0
2009-05-01 21:09:00,1.57215,1.5722,1.5719,1.572,126800000.0
2009-05-01 21:10:00,1.57205,1.5725,1.57205,1.5723,117200000.0
2009-05-01 21:11:00,1.5724,1.5724,1.57225,1.5723,32000000.0
2009-05-01 21:12:00,1.5723,1.5723,1.57215,1.5722,39200000.0
2009-05-01 21:13:00,1.5722,1.5722,1.57175,1.5719,44800000.0
2009-05-01 21:14:00,1.57175,1.5718,1.5716,1.57175,54400000.0
2009-05-01 21:15:00,1.57175,1.57255,1.5715,1.57255,196200000.0
2009-05-01 21:16:00,1.5723,1.57265,1.57165,1.57235,213200000.0
2009-05-01 21:17:00,1.5724,1.5724,1.57215,1.57235,127200000.0
2009-05-01 21:18:00,1.5724,1.5724,1.57215,1.57225,72000000.0
2009-05-01 21:19:00,1.5722,1.5723,1.57155,1.5718,66200000.0
2009-05-01 21:20:00,1.5718,1.57245,1.5718,1.5723,110800000.0
2009-05-01 21:21:00,1.57235,1.57235,1.5713,1.57145,115600000.0
2009-05-01 21:22:00,1.5716,1.57205,1.57155,1.5716,103400000.0
2009-05-01 21:23:00,1.5717,1.5721,1.5717,1.5721,96600000.0
2009-05-01 21:24:00,1.57195,1.57195,1.5717,1.5719,150000000.0
2009-05-01 21:25:00,1.5719,1.57195,1.5718,1.57185,92600000.0
2009-05-01 21:26:00,1.5719,1.57195,1.57155,1.5717,93600000.0
2009-05-01 21:27:00,1.5717,1.5717,1.571,1.5711,224400000.0
2009-05-01 21:28:00,1.57125,1.5714,1.57085,1.5709,207800000.0
2009-05-01 21:29:00,1.5709,1.57105,1.57055,1.57105,48800000.0
2009-05-01 21:30:00,1.57115,1.57145,1.5711,1.57115,64800000.0
2009-05-01 21:31:00,1.57115,1.5714,1.57105,1.57125,106600000.0
2009-05-01 21:32:00,1.57125,1.5713,1.5703,1.5708,85400000.0
2009-05-01 21:33:00,1.57085,1.5711,1.57085,1.57105,107800000.0
2009-05-01 21:34:00,1.57105,1.5712,1.57105,1.5712,20800000.0
2009-05-01 21:35:00,1.57105,1.5714,1.57105,1.5714,33600000.0
2009-05-01 21:36:00,1.57145,1.57175,1.5714,1.5715,44800000.0
2009-05-01 21:37:00,1.57165,1.57165,1.57165,1.57165,4800000.0
2009-05-01 21:38:00,1.57175,1.57185,1.57175,1.57185,17600000.0
2009-05-01 21:39:00,1.57185,1.57185,1.57155,1.57155,42000000.0
2009-05-01 21:40:00,1.5716,1.5722,1.5716,1.57195,206200000.0
2009-05-01 21:41:00,1.57195,1.572,1.5719,1.57195,125600000.0
2009-05-01 21:42:00,1.5719,1.5725,1.57185,1.57225,393200000.0
2009-05-01 21:43:00,1.57225,1.5723,1.572,1.57215,132800000.0
2009-05-01 21:44:00,1.5722,1.5722,1.5718,1.57195,95400000.0
2009-05-01 21:45:00,1.5721,1.57275,1.5719,1.57275,151200000.0
2009-05-01 21:46:00,1.5728,1.5728,1.5723,1.5726,117000000.0
2009-05-01 21:47:00,1.5725,1.573,1.5725,1.5728,81200000.0
2009-05-01 21:48:00,1.5729,1.5729,1.5724,1.5726,158600000.0
2009-05-01 21:49:00,1.5727,1.5727,1.57245,1.5725,128400000.0
2009-05-01 21:50:00,1.57245,1.5728,1.5723,1.57265,227800000.0
2009-05-01 21:51:00,1.5727,1.5727,1.57215,1.5722,168400000.0
2009-05-01 21:52:00,1.5722,1.5723,1.57205,1.5721,37400000.0
2009-05-01 21:53:00,1.572,1.572,1.5718,1.57195,62000000.0
2009-05-01 21:54:00,1.57205,1.57205,1.57175,1.5719,39000000.0
2009-05-01 21:55:00,1.5719,1.57245,1.5719,1.57245,42000000.0
2009-05-01 21:56:00,1.57245,1.57245,1.5716,1.5721,107200000.0
2009-05-01 21:57:00,1.57215,1.5726,1.572,1.57245,157800000.0
2009-05-01 21:58:00,1.5725,1.57305,1.57245,1.57265,106800000.0
2009-05-01 21:59:00,1.5726,1.5726,1.57245,1.5725,53000000.0
2009-05-01 22:00:00,1.5722,1.5723,1.5721,1.5722,51600000.0
2009-05-01 22:01:00,1.57215,1.57215,1.5715,1.57165,54800000.0
2009-05-01 22:02:00,1.57185,1.57185,1.5712,1.57185,98000000.0
2009-05-01 22:03:00,1.57185,1.5722,1.57155,1.5722,152000000.0
2009-05-01 22:04:00,1.5723,1.5723,1.57125,1.5716,102200000.0
2009-05-01 22:05:00,1.5717,1.57205,1.5716,1.57195,41800000.0
2009-05-01 22:06:00,1.572,1.5722,1.57175,1.57215,42200000.0
2009-05-01 22:07:00,1.5723,1.5723,1.5723,1.5723,7200000.0
2009-05-01 22:08:00,1.57225,1.573,1.57225,1.5727,86400000.0
2009-05-01 22:09:00,1.57265,1.57285,1.57265,1.57265,25000000.0
2009-05-01 22:10:00,1.57275,1.573,1.57275,1.573,15000000.0
2009-05-01 22:11:00,1.573,1.57365,1.57285,1.57305,220800000.0
2009-05-01 22:12:00,1.5733,1.5733,1.57295,1.573,40400000.0
2009-05-01 22:13:00,1.573,1.57315,1.5729,1.57295,32200000.0
2009-05-01 22:14:00,1.57295,1.573,1.5728,1.57295,38800000.0
2009-05-01 22:15:00,1.57295,1.5731,1.5729,1.5729,45200000.0
2009-05-01 22:16:00,1.57245,1.57255,1.5721,1.5722,41400000.0
2009-05-01 22:17:00,1.5721,1.5722,1.5721,1.57215,283400000.0
2009-05-01 22:18:00,1.57215,1.5722,1.57215,1.5722,12800000.0
2009-05-01 22:19:00,1.5721,1.57235,1.5721,1.57235,19600000.0
2009-05-01 22:20:00,1.57235,1.5727,1.5723,1.5727,19800000.0
2009-05-01 22:21:00,1.5724,1.57245,1.5724,1.57245,15800000.0
2009-05-01 22:22:00,1.57245,1.57245,1.5723,1.57235,19200000.0
2009-05-01 22:23:00,1.5724,1.5724,1.5724,1.5724,3000000.0
2009-05-01 22:24:00,1.5724,1.5724,1.5721,1.5722,16800000.0
2009-05-01 22:25:00,1.57225,1.5723,1.572,1.572,41000000.0
2009-05-01 22:26:00,1.57195,1.57195,1.5715,1.5715,35000000.0
2009-05-01 22:27:00,1.5715,1.5715,1.5715,1.5715,1600000.0
2009-05-01 22:28:00,1.5715,1.5715,1.5715,1.5715,8000000.0
2009-05-01 22:29:00,1.5717,1.57175,1.5716,1.57165,7200000.0
2009-05-01 22:30:00,1.57165,1.5721,1.5714,1.5714,41400000.0
2009-05-01 22:31:00,1.57155,1.5717,1.57155,1.5716,17000000.0
2009-05-01 22:32:00,1.5716,1.57185,1.57155,1.57175,33600000.0
2009-05-01 22:33:00,1.5718,1.5719,1.5718,1.5718,13200000.0
2009-05-01 22:34:00,1.5718,1.5721,1.57175,1.57175,15400000.0
2009-05-01 22:35:00,1.57175,1.57195,1.5715,1.57185,41400000.0
2009-05-01 22:36:00,1.57185,1.57185,1.57185,1.57185,3200000.0
2009-05-01 22:37:00,1.57185,1.57205,1.57185,1.572,30600000.0
2009-05-01 22:38:00,1.57195,1.57255,1.57185,1.57255,73800000.0
2009-05-01 22:39:00,1.57255,1.57255,1.5721,1.57245,111400000.0
2009-05-01 22:40:00,1.5721,1.5723,1.57165,1.57215,51200000.0
2009-05-01 22:41:00,1.572,1.5728,1.57165,1.5726,118600000.0
2009-05-01 22:42:00,1.57255,1.57255,1.5715,1.57235,28200000.0
2009-05-01 22:43:00,1.57245,1.5726,1.5722,1.57225,139200000.0
2009-05-01 22:44:00,1.57225,1.57225,1.57155,1.5717,35000000.0
2009-05-01 22:45:00,1.5717,1.5719,1.57165,1.5717,64400000.0
2009-05-01 22:46:00,1.5717,1.5731,1.57165,1.57225,191400000.0
2009-05-01 22:47:00,1.57215,1.57265,1.572,1.57225,53600000.0
2009-05-01 22:48:00,1.57245,1.57295,1.57195,1.57225,131000000.0
2009-05-01 22:49:00,1.57275,1.57275,1.5721,1.57235,91600000.0
2009-05-01 22:50:00,1.573,1.573,1.5729,1.5729,10800000.0
2009-05-01 22:51:00,1.57255,1.5736,1.5716,1.5718,201200000.0
2009-05-01 22:52:00,1.57185,1.5721,1.5715,1.57205,169800000.0
2009-05-01 22:53:00,1.5721,1.5723,1.5721,1.5722,39000000.0
2009-05-01 22:54:00,1.5721,1.5732,1.5721,1.5732,131800000.0
2009-05-01 22:55:00,1.5732,1.5737,1.5732,1.5737,14600000.0
2009-05-01 22:56:00,1.5733,1.5733,1.5729,1.57315,55000000.0
2009-05-01 22:57:00,1.57245,1.57245,1.57235,1.57235,5800000.0
2009-05-01 22:58:00,1.572,1.5721,1.572,1.5721,3000000.0
2009-05-01 22:59:00,1.5721,1.5721,1.57045,1.57115,61200000.0
2009-05-04 00:00:00,1.57609,1.57621,1.57609,1.57621,78800000.0
2009-05-04 00:01:00,1.57609,1.57669,1.57609,1.57657,78800000.0
2009-05-04 00:02:00,1.57669,1.57698,1.57659,1.57665,78800000.0
2009-05-04 00:03:00,1.57659,1.57659,1.57653,1.57653,78800000.0
2009-05-04 00:05:00,1.57567,1.57585,1.57567,1.57585,78800000.0
2009-05-04 00:06:00,1.57591,1.57605,1.57555,1.57605,78800000.0
2009-05-04 00:07:00,1.57611,1.57611,1.57587,1.57593,78800000.0
2009-05-04 00:08:00,1.57587,1.57593,1.57587,1.57593,78800000.0
2009-05-04 00:09:00,1.57605,1.57611,1.57545,1.57551,78800000.0
2009-05-04 00:10:00,1.57557,1.57586,1.57557,1.57563,78800000.0
2009-05-04 00:11:00,1.57576,1.57576,1.57551,1.57555,78800000.0
2009-05-04 00:12:00,1.57549,1.57555,1.57549,1.57555,78800000.0
2009-05-04 00:13:00,1.57575,1.57575,1.57551,1.57551,78800000.0
2009-05-04 00:14:00,1.57531,1.57531,1.57455,1.57455,78800000.0
2009-05-04 00:15:00,1.57449,1.57449,1.57449,1.57449,78800000.0
2009-05-04 00:16:00,1.57443,1.5745,1.57443,1.5745,78800000.0
2009-05-04 00:17:00,1.57426,1.57477,1.57426,1.57477,78800000.0
2009-05-04 00:18:00,1.57471,1.57471,1.57471,1.57471,78800000.0
2009-05-04 00:19:00,1.57477,1.57477,1.57471,1.57471,78800000.0
2009-05-04 00:20:00,1.57464,1.57464,1.57457,1.57463,78800000.0
2009-05-04 00:21:00,1.57457,1.57457,1.57457,1.57457,78800000.0
2009-05-04 00:22:00,1.57452,1.57457,1.57445,1.57445,78800000.0
2009-05-04 00:23:00,1.57451,1.57451,1.57438,1.57438,78800000.0
2009-05-04 00:25:00,1.57426,1.57426,1.57402,1.57402,78800000.0
2009-05-04 00:26:00,1.57396,1.57396,1.5739,1.57396,78800000.0
2009-05-04 00:27:00,1.57414,1.57443,1.57396,1.57438,78800000.0
2009-05-04 00:28:00,1.57455,1.57474,1.57455,1.57456,78800000.0
2009-05-04 00:29:00,1.57444,1.5745,1.57395,1.57395,78800000.0
2009-05-04 00:30:00,1.57389,1.57401,1.57341,1.57395,78800000.0
2009-05-04 00:31:00,1.57381,1.57381,1.57341,1.57341,78800000.0
2009-05-04 00:32:00,1.57333,1.57339,1.57297,1.57311,78800000.0
2009-05-04 00:33:00,1.57305,1.57311,1.5724,1.57259,78800000.0
2009-05-04 00:34:00,1.57264,1.57283,1.57246,1.57277,78800000.0
2009-05-04 00:35:00,1.57265,1.57277,1.57252,1.57252,78800000.0
2009-05-04 00:36:00,1.57256,1.57282,1.57256,1.57269,78800000.0
2009-05-04 00:37:00,1.57275,1.57281,1.57275,1.57275,78800000.0
2009-05-04 00:38:00,1.57269,1.57302,1.57263,1.57302,78800000.0
2009-05-04 00:39:00,1.573,1.57313,1.57282,1.573,78800000.0
2009-05-04 00:40:00,1.57294,1.57306,1.57294,1.57306,78800000.0
2009-05-04 00:41:00,1.57313,1.57313,1.57301,1.57301,78800000.0
2009-05-04 00:42:00,1.57307,1.57307,1.57307,1.57307,78800000.0
2009-05-04 00:43:00,1.57301,1.57301,1.57288,1.57288,78800000.0
2009-05-04 00:44:00,1.57282,1.57282,1.57246,1.57246,78800000.0
2009-05-04 00:45:00,1.5724,1.5724,1.57234,1.57234,78800000.0
2009-05-04 00:46:00,1.57241,1.57258,1.57234,1.57258,78800000.0
2009-05-04 00:47:00,1.57247,1.57247,1.57236,1.57236,78800000.0
2009-05-04 00:48:00,1.57234,1.57234,1.57199,1.57206,78800000.0
2009-05-04 00:49:00,1.572,1.572,1.57177,1.57183,78800000.0
2009-05-04 00:50:00,1.5719,1.57196,1.5719,1.57196,78800000.0
2009-05-04 00:51:00,1.57202,1.57225,1.57202,1.57219,78800000.0
2009-05-04 00:52:00,1.57225,1.57253,1.57187,1.572,78800000.0
2009-05-04 00:53:00,1.57206,1.57212,1.57206,1.57212,78800000.0
2009-05-04 00:54:00,1.57222,1.5724,1.57205,1.57211,78800000.0
2009-05-04 00:55:00,1.57217,1.57218,1.57175,1.57181,78800000.0
2009-05-04 00:56:00,1.57188,1.57213,1.57188,1.57206,78800000.0
2009-05-04 00:57:00,1.57208,1.57208,1.57199,1.57205,78800000.0
2009-05-04 00:58:00,1.57215,1.57228,1.57211,1.57228,78800000.0
2009-05-04 00:59:00,1.57208,1.57224,1.57203,1.5722,78800000.0
2009-05-04 01:00:00,1.57226,1.5723,1.57214,1.57224,78800000.0
2009-05-04 01:01:00,1.57229,1.57232,1.57226,1.57232,78800000.0
2009-05-04 01:03:00,1.57238,1.57244,1.57237,1.57244,78800000.0
2009-05-04 01:04:00,1.5725,1.57258,1.57226,1.5725,78800000.0
2009-05-04 01:05:00,1.57243,1.57254,1.57224,1.5723,78800000.0
2009-05-04 01:07:00,1.57232,1.57241,1.57232,1.57235,78800000.0
2009-05-04 01:08:00,1.5724,1.57248,1.57229,1.57241,78800000.0
2009-05-04 01:09:00,1.57234,1.57254,1.57228,1.57254,78800000.0
2009-05-04 01:10:00,1.57261,1.57261,1.57202,1.57202,78800000.0
2009-05-04 01:11:00,1.57209,1.57252,1.57209,1.57252,78800000.0
2009-05-04 01:12:00,1.57246,1.57246,1.57245,1.57245,78800000.0
2009-05-04 01:13:00,1.57238,1.57238,1.57231,1.57231,78800000.0
2009-05-04 01:14:00,1.57225,1.57225,1.57218,1.57221,78800000.0
2009-05-04 01:15:00,1.5722,1.57261,1.57214,1.57248,78800000.0
2009-05-04 01:17:00,1.57242,1.57242,1.57235,1.57235,78800000.0
2009-05-04 01:18:00,1.57222,1.57229,1.57222,1.57229,78800000.0
2009-05-04 01:19:00,1.57222,1.57228,1.57221,1.57228,78800000.0
2009-05-04 01:20:00,1.57216,1.57234,1.57216,1.57227,78800000.0
2009-05-04 01:21:00,1.57234,1.57246,1.57234,1.57246,78800000.0
2009-05-04 01:22:00,1.57234,1.57257,1.57234,1.57257,78800000.0
2009-05-04 01:23:00,1.57252,1.57252,1.57252,1.57252,78800000.0
2009-05-04 01:24:00,1.57257,1.57257,1.57251,1.57252,78800000.0
2009-05-04 01:25:00,1.5725,1.57257,1.5725,1.57257,78800000.0
2009-05-04 01:26:00,1.57259,1.5727,1.57255,1.57257,78800000.0
2009-05-04 01:27:00,1.57253,1.57253,1.57239,1.57242,78800000.0
2009-05-04 01:28:00,1.57237,1.57265,1.57237,1.5726,78800000.0
2009-05-04 01:29:00,1.57264,1.57269,1.5724,1.5724,78800000.0
2009-05-04 01:30:00,1.57237,1.57245,1.57237,1.5724,78800000.0
2009-05-04 01:31:00,1.57242,1.57245,1.57242,1.57245,78800000.0
2009-05-04 01:32:00,1.57244,1.57245,1.57244,1.57245,78800000.0
2009-05-04 01:33:00,1.5724,1.57275,1.5724,1.57255,78800000.0
2009-05-04 01:34:00,1.57256,1.57256,1.57255,1.57256,78800000.0
2009-05-04 01:35:00,1.57255,1.57256,1.57245,1.57245,78800000.0
2009-05-04 01:36:00,1.57244,1.57252,1.57197,1.57205,78800000.0
2009-05-04 01:37:00,1.57202,1.57267,1.57202,1.57254,78800000.0
2009-05-04 01:38:00,1.57247,1.57286,1.57239,1.57269,78800000.0
2009-05-04 01:39:00,1.57266,1.57297,1.57266,1.57279,78800000.0
2009-05-04 01:40:00,1.57275,1.57275,1.57237,1.57265,78800000.0
2009-05-04 01:41:00,1.57257,1.57267,1.57237,1.5724,78800000.0
2009-05-04 01:42:00,1.5723,1.57236,1.5723,1.57236,78800000.0
2009-05-04 01:43:00,1.57235,1.57235,1.57226,1.5723,78800000.0
2009-05-04 01:44:00,1.57236,1.57236,1.57233,1.57233,78800000.0
2009-05-04 01:45:00,1.57234,1.57234,1.57201,1.57205,78800000.0
2009-05-04 01:46:00,1.57215,1.57242,1.57192,1.57198,78800000.0
2009-05-04 01:47:00,1.57197,1.57197,1.57112,1.5716,78800000.0
2009-05-04 01:48:00,1.57163,1.572,1.57163,1.57185,78800000.0
2009-05-04 01:49:00,1.57192,1.572,1.57192,1.572,78800000.0
2009-05-04 01:50:00,1.57195,1.57195,1.5715,1.57165,78800000.0
2009-05-04 01:51:00,1.57162,1.57165,1.5715,1.57155,78800000.0
2009-05-04 01:52:00,1.57165,1.57176,1.57152,1.5716,78800000.0
2009-05-04 01:53:00,1.57164,1.57209,1.57164,1.57205,78800000.0
2009-05-04 01:54:00,1.57207,1.57231,1.57207,1.57216,78800000.0
2009-05-04 01:55:00,1.5722,1.57266,1.5722,1.57266,78800000.0
2009-05-04 01:56:00,1.57269,1.57286,1.57266,1.57276,78800000.0
2009-05-04 01:57:00,1.57274,1.57328,1.57274,1.57322,78800000.0
2009-05-04 01:58:00,1.57329,1.5739,1.57329,1.57381,78800000.0
2009-05-04 01:59:00,1.57374,1.57379,1.57357,1.57357,78800000.0
2009-05-04 02:00:00,1.57351,1.57365,1.57341,1.57345,78800000.0
2009-05-04 02:01:00,1.5735,1.5735,1.57321,1.57321,78800000.0
2009-05-04 02:02:00,1.57325,1.57325,1.57269,1.57289,78800000.0
2009-05-04 02:03:00,1.57286,1.5729,1.5728,1.57284,78800000.0
2009-05-04 02:04:00,1.57286,1.57286,1.5726,1.57274,78800000.0
2009-05-04 02:05:00,1.5727,1.57306,1.5726,1.57306,78800000.0
2009-05-04 02:06:00,1.57312,1.57319,1.5727,1.573,78800000.0
2009-05-04 02:07:00,1.57302,1.5731,1.57302,1.5731,78800000.0
2009-05-04 02:08:00,1.57307,1.57407,1.57307,1.57385,78800000.0
2009-05-04 02:09:00,1.57382,1.57387,1.573,1.57325,78800000.0
2009-05-04 02:10:00,1.57321,1.5736,1.5731,1.5736,78800000.0
2009-05-04 02:11:00,1.57365,1.5741,1.57365,1.57375,78800000.0
2009-05-04 02:12:00,1.5739,1.57392,1.57355,1.57375,78800000.0
2009-05-04 02:13:00,1.5741,1.57415,1.57405,1.57405,78800000.0
2009-05-04 02:14:00,1.57405,1.5742,1.5739,1.57395,130000000.0
2009-05-04 02:15:00,1.57395,1.574,1.57345,1.57355,222000000.0
2009-05-04 02:16:00,1.57355,1.5741,1.57355,1.57405,214800000.0
2009-05-04 02:17:00,1.574,1.57405,1.57395,1.57405,45200000.0
2009-05-04 02:18:00,1.57405,1.57405,1.5736,1.57385,194800000.0
2009-05-04 02:19:00,1.57385,1.5739,1.57375,1.57375,56400000.0
2009-05-04 02:20:00,1.57375,1.57475,1.5734,1.57435,222400000.0
2009-05-04 02:21:00,1.57435,1.57435,1.57395,1.5742,105400000.0
2009-05-04 02:22:00,1.5742,1.5743,1.5739,1.57405,199200000.0
2009-05-04 02:23:00,1.5741,1.57445,1.57405,1.57425,108000000.0
2009-05-04 02:24:00,1.5743,1.57445,1.5743,1.57445,99600000.0
2009-05-04 02:25:00,1.5744,1.5744,1.57405,1.57415,111200000.0
2009-05-04 02:26:00,1.5742,1.57475,1.5742,1.57475,105200000.0
2009-05-04 02:27:00,1.57485,1.5751,1.5748,1.5749,158800000.0
2009-05-04 02:28:00,1.57505,1.57505,1.57475,1.57475,96000000.0
2009-05-04 02:29:00,1.57465,1.5749,1.5745,1.57465,180400000.0
2009-05-04 02:30:00,1.57475,1.57475,1.57465,1.57475,37600000.0
2009-05-04 02:31:00,1.5748,1.5748,1.5746,1.5746,38400000.0
2009-05-04 02:32:00,1.5746,1.5746,1.57445,1.57445,54400000.0
2009-05-04 02:33:00,1.57445,1.5748,1.57445,1.5748,88800000.0
2009-05-04 02:34:00,1.5747,1.57555,1.5747,1.5753,191600000.0
2009-05-04 02:35:00,1.5753,1.57565,1.57505,1.5754,96000000.0
2009-05-04 02:36:00,1.5754,1.5755,1.5753,1.5753,155200000.0
2009-05-04 02:37:00,1.5753,1.5754,1.57495,1.5753,231600000.0
2009-05-04 02:38:00,1.5754,1.57575,1.57425,1.57445,423800000.0
2009-05-04 02:39:00,1.57455,1.5748,1.57425,1.5743,392200000.0
2009-05-04 02:40:00,1.57435,1.5746,1.57415,1.57455,183000000.0
2009-05-04 02:41:00,1.5745,1.5749,1.57445,1.5746,445400000.0
2009-05-04 02:42:00,1.57455,1.57465,1.57455,1.57465,168000000.0
2009-05-04 02:43:00,1.57465,1.57485,1.57455,1.5748,271600000.0
2009-05-04 02:44:00,1.5748,1.5748,1.57445,1.57445,91600000.0
2009-05-04 02:45:00,1.5745,1.5747,1.5745,1.57465,181600000.0
2009-05-04 02:46:00,1.57465,1.57465,1.5743,1.57445,157200000.0
2009-05-04 02:47:00,1.57445,1.5747,1.5738,1.57385,250000000.0
2009-05-04 02:48:00,1.57385,1.57395,1.5728,1.5732,436000000.0
2009-05-04 02:49:00,1.57315,1.5732,1.57275,1.5731,182800000.0
2009-05-04 02:50:00,1.5731,1.5731,1.57255,1.5726,152800000.0
2009-05-04 02:51:00,1.57255,1.5728,1.57245,1.5728,176800000.0
2009-05-04 02:52:00,1.57295,1.57355,1.57275,1.5734,342800000.0
2009-05-04 02:53:00,1.57335,1.5735,1.57305,1.5733,149200000.0
2009-05-04 02:54:00,1.5733,1.5738,1.57285,1.57375,209600000.0
2009-05-04 02:55:00,1.57375,1.57375,1.57305,1.5732,123600000.0
2009-05-04 02:56:00,1.5733,1.5735,1.57315,1.57315,153600000.0
2009-05-04 02:57:00,1.57315,1.57355,1.57315,1.5734,167200000.0
2009-05-04 02:58:00,1.5736,1.57415,1.57355,1.57375,214400000.0
2009-05-04 02:59:00,1.57375,1.57375,1.5728,1.5728,194400000.0
2009-05-04 03:00:00,1.5729,1.57345,1.57235,1.57335,254000000.0
2009-05-04 03:01:00,1.57335,1.57335,1.5729,1.5729,49600000.0
2009-05-04 03:02:00,1.573,1.5735,1.573,1.5735,147400000.0
2009-05-04 03:03:00,1.5736,1.5736,1.5733,1.57335,151400000.0
2009-05-04 03:04:00,1.57335,1.5739,1.57335,1.5738,171600000.0
2009-05-04 03:05:00,1.57385,1.5741,1.5735,1.5735,207600000.0
2009-05-04 03:06:00,1.5735,1.5738,1.5734,1.5737,199200000.0
2009-05-04 03:07:00,1.57385,1.57385,1.57365,1.57375,106000000.0
2009-05-04 03:08:00,1.57375,1.5739,1.57365,1.5737,189200000.0
2009-05-04 03:09:00,1.5737,1.57385,1.57345,1.57365,186000000.0
2009-05-04 03:10:00,1.5736,1.57375,1.5732,1.5732,153600000.0
2009-05-04 03:11:00,1.5731,1.57315,1.5731,1.57315,72800000.0
2009-05-04 03:12:00,1.57315,1.57375,1.57315,1.5736,190800000.0
2009-05-04 03:13:00,1.57365,1.57385,1.57365,1.57385,241200000.0
2009-05-04 03:14:00,1.5738,1.5741,1.57375,1.574,99600000.0
2009-05-04 03:15:00,1.574,1.574,1.5736,1.57375,88800000.0
2009-05-04 03:16:00,1.57375,1.57375,1.5737,1.5737,32800000.0
2009-05-04 03:17:00,1.5737,1.5737,1.5734,1.5736,164800000.0
2009-05-04 03:18:00,1.5736,1.5736,1.5735,1.5736,61200000.0
2009-05-04 03:19:00,1.5736,1.5736,1.573,1.57315,150800000.0
2009-05-04 03:20:00,1.57315,1.5732,1.57305,1.5731,58400000.0
2009-05-04 03:21:00,1.57335,1.5735,1.57325,1.57325,52800000.0
2009-05-04 03:22:00,1.5732,1.57335,1.5732,1.57335,107200000.0
2009-05-04 03:23:00,1.5735,1.57355,1.5735,1.57355,33600000.0
2009-05-04 03:24:00,1.57355,1.5738,1.5735,1.57375,89600000.0
2009-05-04 03:25:00,1.57375,1.57395,1.57375,1.57395,172400000.0
2009-05-04 03:26:00,1.57395,1.57395,1.57365,1.57375,100000000.0
2009-05-04 03:27:00,1.5738,1.5741,1.5736,1.57365,172000000.0
2009-05-04 03:28:00,1.5736,1.57415,1.57355,1.574,155600000.0
2009-05-04 03:29:00,1.574,1.5741,1.57385,1.57385,271200000.0
2009-05-04 03:30:00,1.5739,1.57395,1.57365,1.5739,223200000.0
2009-05-04 03:31:00,1.5738,1.5739,1.5735,1.5735,117000000.0
2009-05-04 03:32:00,1.5736,1.5737,1.5735,1.5737,168000000.0
2009-05-04 03:33:00,1.5737,1.5739,1.57355,1.5738,166000000.0
2009-05-04 03:34:00,1.57385,1.57385,1.5735,1.5736,80400000.0
2009-05-04 03:35:00,1.57365,1.5739,1.57365,1.57375,70400000.0
2009-05-04 03:36:00,1.57375,1.5741,1.57345,1.57375,176400000.0
2009-05-04 03:37:00,1.57375,1.5739,1.57365,1.5738,140000000.0
2009-05-04 03:38:00,1.57385,1.5739,1.57375,1.57385,62800000.0
2009-05-04 03:39:00,1.5738,1.5742,1.5738,1.57415,148400000.0
2009-05-04 03:40:00,1.5741,1.5747,1.5741,1.5747,113600000.0
2009-05-04 03:41:00,1.57465,1.57495,1.57455,1.57485,218400000.0
2009-05-04 03:42:00,1.5749,1.57505,1.57475,1.57495,299600000.0
2009-05-04 03:43:00,1.57495,1.57495,1.57445,1.5745,172000000.0
2009-05-04 03:44:00,1.5745,1.57455,1.57435,1.5745,196800000.0
2009-05-04 03:45:00,1.5745,1.5745,1.57425,1.57445,100000000.0
2009-05-04 03:46:00,1.5744,1.57495,1.57435,1.5747,184000000.0
2009-05-04 03:47:00,1.5747,1.5747,1.5744,1.5744,191800000.0
2009-05-04 03:48:00,1.57445,1.57515,1.57445,1.5746,160600000.0
2009-05-04 03:49:00,1.57455,1.57455,1.57435,1.5745,119200000.0
2009-05-04 03:50:00,1.5745,1.5745,1.57405,1.57405,326400000.0
2009-05-04 03:51:00,1.57405,1.57405,1.57395,1.574,61200000.0
2009-05-04 03:52:00,1.574,1.57435,1.574,1.57415,267400000.0
2009-05-04 03:53:00,1.5742,1.5742,1.5738,1.5738,146800000.0
2009-05-04 03:54:00,1.57395,1.5744,1.5738,1.57415,362800000.0
2009-05-04 03:55:00,1.57435,1.57435,1.57425,1.57435,295800000.0
2009-05-04 03:56:00,1.5744,1.5744,1.57375,1.57375,199800000.0
2009-05-04 03:57:00,1.5737,1.57425,1.5737,1.574,166800000.0
2009-05-04 03:58:00,1.57395,1.57455,1.57395,1.5743,118800000.0
2009-05-04 03:59:00,1.57435,1.5745,1.5738,1.57395,217600000.0
2009-05-04 04:00:00,1.57395,1.5743,1.57375,1.5741,147800000.0
2009-05-04 04:01:00,1.5741,1.57425,1.57385,1.57405,127600000.0
2009-05-04 04:02:00,1.574,1.57425,1.57395,1.57415,116400000.0
2009-05-04 04:03:00,1.57415,1.57425,1.57365,1.57365,103800000.0
2009-05-04 04:04:00,1.5736,1.57415,1.57355,1.5739,113800000.0
2009-05-04 04:05:00,1.574,1.5742,1.57395,1.57405,53200000.0
2009-05-04 04:06:00,1.57405,1.57405,1.5738,1.5739,112800000.0
2009-05-04 04:07:00,1.574,1.57435,1.5739,1.57435,49000000.0
2009-05-04 04:08:00,1.5743,1.5743,1.5738,1.5738,60400000.0
2009-05-04 04:09:00,1.57385,1.5739,1.57375,1.5738,41600000.0
2009-05-04 04:10:00,1.5738,1.574,1.57365,1.574,35600000.0
2009-05-04 04:11:00,1.57405,1.5741,1.57395,1.57395,59800000.0
2009-05-04 04:12:00,1.5741,1.5742,1.5741,1.5742,18200000.0
2009-05-04 04:13:00,1.57415,1.57435,1.57405,1.57435,95400000.0
2009-05-04 04:14:00,1.57425,1.57445,1.57425,1.57445,62800000.0
2009-05-04 04:15:00,1.57445,1.5746,1.57435,1.57455,110000000.0
2009-05-04 04:16:00,1.57455,1.57495,1.57445,1.57485,122400000.0
2009-05-04 04:17:00,1.5748,1.5749,1.5741,1.57435,161800000.0
2009-05-04 04:18:00,1.5743,1.5747,1.57415,1.57435,226600000.0
2009-05-04 04:19:00,1.5743,1.5747,1.5743,1.5745,215200000.0
2009-05-04 04:20:00,1.5745,1.5745,1.57425,1.57435,29800000.0
2009-05-04 04:21:00,1.57435,1.5744,1.57425,1.5743,29200000.0
2009-05-04 04:22:00,1.5744,1.57445,1.5743,1.5743,59800000.0
2009-05-04 04:23:00,1.57425,1.57425,1.5741,1.5741,18200000.0
2009-05-04 04:24:00,1.57395,1.57395,1.5737,1.57385,46800000.0
2009-05-04 04:25:00,1.5739,1.57395,1.57385,1.5739,23400000.0
2009-05-04 04:26:00,1.57385,1.5741,1.57385,1.57385,41600000.0
2009-05-04 04:27:00,1.5738,1.5739,1.5737,1.5738,81200000.0
2009-05-04 04:28:00,1.57385,1.57415,1.57375,1.57405,44200000.0
2009-05-04 04:29:00,1.57405,1.57415,1.5738,1.57415,33800000.0
2009-05-04 04:30:00,1.5741,1.57415,1.57405,1.5741,52000000.0
2009-05-04 04:31:00,1.57415,1.57435,1.57415,1.5743,20800000.0
2009-05-04 04:32:00,1.57445,1.57505,1.57415,1.57415,51600000.0
2009-05-04 04:33:00,1.5742,1.5747,1.5742,1.57465,46800000.0
2009-05-04 04:34:00,1.57475,1.5748,1.57465,1.5748,18200000.0
2009-05-04 04:35:00,1.57475,1.57485,1.5747,1.57475,31200000.0
2009-05-04 04:36:00,1.57465,1.57485,1.5746,1.5748,38000000.0
2009-05-04 04:37:00,1.5749,1.5749,1.57465,1.57475,51800000.0
2009-05-04 04:38:00,1.5747,1.5747,1.57445,1.57445,56200000.0
2009-05-04 04:39:00,1.57435,1.5747,1.57425,1.5745,100600000.0
2009-05-04 04:40:00,1.5745,1.57455,1.57435,1.57435,55200000.0
2009-05-04 04:41:00,1.57445,1.57455,1.57445,1.57455,7800000.0
2009-05-04 04:42:00,1.5745,1.57465,1.57425,1.57455,57800000.0
2009-05-04 04:43:00,1.57455,1.57455,1.5745,1.5745,19800000.0
2009-05-04 04:44:00,1.5745,1.5745,1.5744,1.5744,4200000.0
2009-05-04 04:45:00,1.5745,1.5745,1.5743,1.5743,18800000.0
2009-05-04 04:46:00,1.57425,1.57425,1.5742,1.57425,17200000.0
2009-05-04 04:47:00,1.5742,1.57425,1.5742,1.5742,10400000.0
2009-05-04 04:48:00,1.5742,1.57435,1.5742,1.5743,27600000.0
2009-05-04 04:49:00,1.57425,1.5743,1.5742,1.57425,25000000.0
2009-05-04 04:50:00,1.57425,1.57425,1.5741,1.5741,16200000.0
2009-05-04 04:51:00,1.57405,1.57415,1.5739,1.57405,82600000.0
2009-05-04 04:52:00,1.57405,1.5742,1.57405,1.57405,97800000.0
2009-05-04 04:53:00,1.5741,1.57425,1.57405,1.57425,86400000.0
2009-05-04 04:54:00,1.57425,1.57465,1.57425,1.5743,45200000.0
2009-05-04 04:55:00,1.57435,1.57435,1.5743,1.57435,18200000.0
2009-05-04 04:56:00,1.5743,1.57435,1.5742,1.5743,70800000.0
2009-05-04 04:57:00,1.5743,1.57435,1.5743,1.5743,13000000.0
2009-05-04 04:58:00,1.5742,1.57425,1.5738,1.57385,53000000.0
2009-05-04 04:59:00,1.57385,1.57415,1.57385,1.5741,79200000.0
2009-05-04 05:00:00,1.5741,1.5746,1.5741,1.5741,211800000.0
2009-05-04 05:01:00,1.5742,1.5742,1.5739,1.57395,170800000.0
2009-05-04 05:02:00,1.57395,1.57455,1.57395,1.5742,117800000.0
2009-05-04 05:03:00,1.5743,1.57475,1.5743,1.57475,87800000.0
2009-05-04 05:04:00,1.57475,1.57475,1.57455,1.57455,88000000.0
2009-05-04 05:05:00,1.57455,1.57465,1.5744,1.5745,149800000.0
2009-05-04 05:06:00,1.57445,1.57445,1.5742,1.5744,132600000.0
2009-05-04 05:07:00,1.57435,1.5744,1.574,1.5741,163600000.0
2009-05-04 05:08:00,1.57405,1.57445,1.5739,1.57405,143200000.0
2009-05-04 05:09:00,1.574,1.57475,1.5737,1.574,145000000.0
2009-05-04 05:10:00,1.57395,1.574,1.57355,1.57375,112000000.0
2009-05-04 05:11:00,1.5738,1.57425,1.5738,1.57415,71800000.0
2009-05-04 05:12:00,1.57425,1.5744,1.57365,1.57365,152200000.0
2009-05-04 05:13:00,1.5737,1.57395,1.5737,1.57385,133000000.0
2009-05-04 05:14:00,1.57375,1.5742,1.57375,1.5742,62400000.0
2009-05-04 05:15:00,1.5741,1.5741,1.57365,1.57365,38000000.0
2009-05-04 05:16:00,1.5736,1.57365,1.5736,1.57365,16600000.0
2009-05-04 05:17:00,1.5736,1.5739,1.5735,1.5738,114600000.0
2009-05-04 05:18:00,1.57385,1.574,1.5738,1.5739,119400000.0
2009-05-04 05:19:00,1.5738,1.5741,1.5738,1.574,200400000.0
2009-05-04 05:20:00,1.57395,1.57435,1.57395,1.57435,13000000.0
2009-05-04 05:21:00,1.57425,1.57465,1.574,1.57425,106800000.0
2009-05-04 05:22:00,1.57435,1.5747,1.57415,1.5742,83600000.0
2009-05-04 05:23:00,1.57405,1.5743,1.57385,1.57385,145800000.0
2009-05-04 05:24:00,1.5739,1.5743,1.5739,1.5742,86200000.0
2009-05-04 05:25:00,1.57415,1.5743,1.5741,1.5743,15600000.0
2009-05-04 05:26:00,1.57425,1.57425,1.57405,1.5741,88400000.0
2009-05-04 05:27:00,1.57405,1.57405,1.57395,1.57405,44200000.0
2009-05-04 05:28:00,1.57375,1.57395,1.5737,1.57385,79200000.0
2009-05-04 05:29:00,1.57375,1.57395,1.5736,1.57395,75600000.0
2009-05-04 05:30:00,1.5739,1.574,1.57375,1.57395,213200000.0
2009-05-04 05:31:00,1.574,1.5743,1.574,1.5743,108800000.0
2009-05-04 05:32:00,1.57435,1.57445,1.5737,1.57375,189200000.0
2009-05-04 05:33:00,1.5738,1.574,1.57335,1.5737,86000000.0
2009-05-04 05:34:00,1.57365,1.5742,1.57365,1.57365,156200000.0
2009-05-04 05:35:00,1.5738,1.57405,1.57335,1.57355,143000000.0
2009-05-04 05:36:00,1.57375,1.5738,1.5734,1.5737,131200000.0
2009-05-04 05:37:00,1.5738,1.57445,1.5738,1.57435,79000000.0
2009-05-04 05:38:00,1.5743,1.5743,1.5735,1.5735,51800000.0
2009-05-04 05:39:00,1.57355,1.574,1.57315,1.5736,99800000.0
2009-05-04 05:40:00,1.5738,1.57425,1.5737,1.57385,322600000.0
2009-05-04 05:41:00,1.57385,1.57395,1.57335,1.57335,179000000.0
2009-05-04 05:42:00,1.5732,1.5738,1.5732,1.5738,123200000.0
2009-05-04 05:43:00,1.5737,1.5737,1.57355,1.5736,236600000.0
2009-05-04 05:44:00,1.57365,1.5737,1.5729,1.5733,382800000.0
2009-05-04 05:45:00,1.57335,1.57385,1.57325,1.57385,240800000.0
2009-05-04 05:46:00,1.5738,1.57395,1.5736,1.5738,42600000.0
2009-05-04 05:47:00,1.57385,1.5743,1.57385,1.57405,135200000.0
2009-05-04 05:48:00,1.57405,1.5741,1.57405,1.5741,21000000.0
2009-05-04 05:49:00,1.57405,1.57425,1.5736,1.5739,130600000.0
2009-05-04 05:50:00,1.5737,1.5737,1.5736,1.5736,49400000.0
2009-05-04 05:51:00,1.57345,1.5735,1.57345,1.5735,13000000.0
2009-05-04 05:52:00,1.5734,1.5737,1.5733,1.5737,31200000.0
2009-05-04 05:53:00,1.5738,1.5739,1.5735,1.57365,137800000.0
2009-05-04 05:54:00,1.57375,1.57375,1.57345,1.57355,46800000.0
2009-05-04 05:55:00,1.57365,1.57365,1.57355,1.57355,13000000.0
2009-05-04 05:56:00,1.5735,1.57395,1.5735,1.57355,86600000.0
2009-05-04 05:57:00,1.5736,1.57365,1.57335,1.5734,31200000.0
2009-05-04 05:58:00,1.57335,1.5737,1.57335,1.5737,26000000.0
2009-05-04 05:59:00,1.57385,1.5739,1.57335,1.5736,67000000.0
2009-05-04 06:00:00,1.57355,1.57355,1.5732,1.5732,145400000.0
2009-05-04 06:01:00,1.5733,1.57385,1.57315,1.57385,88600000.0
2009-05-04 06:02:00,1.5739,1.5739,1.5728,1.5731,152200000.0
2009-05-04 06:03:00,1.57315,1.57385,1.573,1.57385,87000000.0
2009-05-04 06:04:00,1.57385,1.57405,1.57355,1.57375,77200000.0
2009-05-04 06:05:00,1.57375,1.574,1.5734,1.57375,206600000.0
2009-05-04 06:06:00,1.57375,1.57375,1.5735,1.57365,84400000.0
2009-05-04 06:07:00,1.5736,1.5737,1.57355,1.57365,95600000.0
2009-05-04 06:08:00,1.57365,1.57365,1.57325,1.57325,89000000.0
2009-05-04 06:09:00,1.57315,1.57365,1.57315,1.57325,47400000.0
2009-05-04 06:10:00,1.5734,1.57365,1.573,1.57365,340000000.0
2009-05-04 06:11:00,1.57355,1.57415,1.5734,1.5739,191200000.0
2009-05-04 06:12:00,1.57395,1.57395,1.57315,1.57315,111000000.0
2009-05-04 06:13:00,1.57325,1.5737,1.57305,1.5737,58200000.0
2009-05-04 06:14:00,1.5737,1.57405,1.5737,1.57405,207600000.0
2009-05-04 06:15:00,1.57395,1.57395,1.57295,1.573,97400000.0
2009-05-04 06:16:00,1.57285,1.57325,1.57285,1.57325,31200000.0
2009-05-04 06:17:00,1.57325,1.5736,1.5732,1.57345,26000000.0
2009-05-04 06:18:00,1.5735,1.57385,1.57345,1.57375,62400000.0
2009-05-04 06:19:00,1.57365,1.57415,1.57355,1.5739,67600000.0
2009-05-04 06:20:00,1.57395,1.57425,1.57385,1.57425,72800000.0
2009-05-04 06:21:00,1.5742,1.5749,1.57415,1.5746,117000000.0
2009-05-04 06:22:00,1.57475,1.5751,1.57455,1.5748,70200000.0
2009-05-04 06:23:00,1.5747,1.575,1.5746,1.5746,49400000.0
2009-05-04 06:24:00,1.57465,1.5751,1.57375,1.5743,101800000.0
2009-05-04 06:25:00,1.5742,1.57435,1.5737,1.57405,130400000.0
2009-05-04 06:26:00,1.57405,1.57435,1.57405,1.5742,26000000.0
2009-05-04 06:27:00,1.57425,1.57425,1.5739,1.5739,15400000.0
2009-05-04 06:28:00,1.57395,1.57405,1.5739,1.57395,62000000.0
2009-05-04 06:29:00,1.5739,1.57395,1.57385,1.5739,238000000.0
2009-05-04 06:30:00,1.57385,1.57415,1.57385,1.57415,214600000.0
2009-05-04 06:31:00,1.57405,1.5741,1.57395,1.57395,69000000.0
2009-05-04 06:32:00,1.57395,1.57405,1.5739,1.5739,351000000.0
2009-05-04 06:33:00,1.5739,1.5739,1.57385,1.57385,184400000.0
2009-05-04 06:34:00,1.5739,1.57395,1.5738,1.5739,108400000.0
2009-05-04 06:35:00,1.5738,1.5739,1.57375,1.57375,86400000.0
2009-05-04 06:36:00,1.5738,1.5738,1.57375,1.5738,37600000.0
2009-05-04 06:37:00,1.57385,1.5739,1.5735,1.5735,107000000.0
2009-05-04 06:38:00,1.5735,1.57385,1.57345,1.5738,151400000.0
2009-05-04 06:39:00,1.5738,1.5738,1.57375,1.57375,21200000.0
2009-05-04 06:40:00,1.57365,1.57375,1.57365,1.57375,24000000.0
2009-05-04 06:41:00,1.57375,1.57375,1.57375,1.57375,3600000.0
2009-05-04 06:43:00,1.57375,1.57375,1.57305,1.5731,236200000.0
2009-05-04 06:44:00,1.57315,1.5735,1.57305,1.5735,104600000.0
2009-05-04 06:45:00,1.57335,1.57335,1.57315,1.57325,88000000.0
2009-05-04 06:46:00,1.5732,1.5732,1.57245,1.57265,156400000.0
2009-05-04 06:47:00,1.57285,1.5729,1.57285,1.5729,13000000.0
2009-05-04 06:48:00,1.573,1.573,1.5729,1.5729,5200000.0
2009-05-04 06:49:00,1.573,1.57335,1.5729,1.5733,111800000.0
2009-05-04 06:50:00,1.5733,1.5737,1.5733,1.5736,197800000.0
2009-05-04 06:51:00,1.5736,1.57365,1.5736,1.57365,151600000.0
2009-05-04 06:52:00,1.57365,1.5739,1.57365,1.57365,70400000.0
2009-05-04 06:53:00,1.57365,1.57365,1.57365,1.57365,3600000.0
2009-05-04 06:54:00,1.57365,1.57365,1.57345,1.5735,45600000.0
2009-05-04 06:55:00,1.57345,1.57345,1.57345,1.57345,14000000.0
2009-05-04 06:56:00,1.57335,1.5734,1.57335,1.57335,75600000.0
2009-05-04 06:57:00,1.5734,1.5734,1.573,1.5731,79400000.0
2009-05-04 06:58:00,1.5731,1.57325,1.5731,1.5732,51200000.0
2009-05-04 06:59:00,1.5731,1.5731,1.57305,1.5731,52800000.0
2009-05-04 07:00:00,1.57295,1.573,1.57275,1.573,40000000.0
2009-05-04 07:01:00,1.5729,1.57305,1.57275,1.57275,115000000.0
2009-05-04 07:02:00,1.57275,1.57275,1.5727,1.57275,47200000.0
2009-05-04 07:03:00,1.5727,1.5728,1.5727,1.5728,60000000.0
2009-05-04 07:04:00,1.5728,1.5729,1.5728,1.5729,34000000.0
2009-05-04 07:05:00,1.5729,1.5729,1.5728,1.5729,90800000.0
2009-05-04 07:06:00,1.5728,1.5729,1.5728,1.5729,42800000.0
2009-05-04 07:07:00,1.5729,1.5731,1.5729,1.5729,96000000.0
2009-05-04 07:08:00,1.5729,1.5729,1.57245,1.57245,81000000.0
2009-05-04 07:09:00,1.5724,1.573,1.57235,1.5727,178800000.0
2009-05-04 07:10:00,1.57275,1.5731,1.57275,1.5729,174800000.0
2009-05-04 07:11:00,1.57295,1.57295,1.57265,1.57265,167800000.0
2009-05-04 07:12:00,1.5726,1.57345,1.57245,1.5729,209800000.0
2009-05-04 07:13:00,1.5731,1.57405,1.5729,1.574,127600000.0
2009-05-04 07:14:00,1.57415,1.5742,1.57375,1.57375,92000000.0
2009-05-04 07:15:00,1.57365,1.574,1.57355,1.574,171800000.0
2009-05-04 07:16:00,1.574,1.574,1.574,1.574,12600000.0
2009-05-04 07:17:00,1.574,1.5741,1.574,1.5741,10800000.0
2009-05-04 07:18:00,1.574,1.574,1.57375,1.57375,47400000.0
2009-05-04 07:19:00,1.57385,1.57385,1.5736,1.5736,176800000.0
2009-05-04 07:20:00,1.57375,1.57375,1.57345,1.57345,163600000.0
2009-05-04 07:21:00,1.5735,1.57405,1.57345,1.57405,131000000.0
2009-05-04 07:22:00,1.57395,1.57395,1.57355,1.57365,138400000.0
2009-05-04 07:23:00,1.5736,1.5736,1.5731,1.57315,116400000.0
2009-05-04 07:24:00,1.57325,1.57335,1.57295,1.5731,115200000.0
2009-05-04 07:25:00,1.57315,1.57365,1.57295,1.57355,199000000.0
2009-05-04 07:26:00,1.5735,1.57385,1.5732,1.57365,75000000.0
2009-05-04 07:27:00,1.5736,1.57375,1.5736,1.57375,28800000.0
2009-05-04 07:28:00,1.57355,1.57375,1.57325,1.57355,149000000.0
2009-05-04 07:29:00,1.57355,1.57355,1.5728,1.5732,180400000.0
2009-05-04 07:30:00,1.57315,1.57325,1.5731,1.57315,56800000.0
2009-05-04 07:31:00,1.57335,1.5736,1.57315,1.5736,215200000.0
2009-05-04 07:32:00,1.57355,1.57355,1.57325,1.57345,81600000.0
2009-05-04 07:33:00,1.57345,1.57345,1.57345,1.57345,3600000.0
2009-05-04 07:34:00,1.5734,1.57345,1.5734,1.57345,21200000.0
2009-05-04 07:35:00,1.57345,1.57395,1.57345,1.5739,121400000.0
2009-05-04 07:36:00,1.57385,1.574,1.57345,1.5735,216600000.0
2009-05-04 07:37:00,1.57365,1.57385,1.5733,1.57345,248600000.0
2009-05-04 07:38:00,1.5734,1.57395,1.5732,1.57355,266400000.0
2009-05-04 07:39:00,1.5734,1.57425,1.57335,1.57375,110000000.0
2009-05-04 07:40:00,1.5738,1.5738,1.5736,1.5736,30000000.0
2009-05-04 07:41:00,1.57365,1.5745,1.57365,1.5745,200800000.0
2009-05-04 07:42:00,1.5745,1.5745,1.5738,1.5738,167000000.0
2009-05-04 07:43:00,1.57375,1.57395,1.5737,1.57385,245200000.0
2009-05-04 07:44:00,1.57395,1.57405,1.5734,1.5735,38200000.0
2009-05-04 07:45:00,1.57355,1.57435,1.57355,1.57365,62600000.0
2009-05-04 07:46:00,1.5737,1.5744,1.5732,1.57405,105000000.0
2009-05-04 07:47:00,1.57405,1.5743,1.57405,1.5743,54600000.0
2009-05-04 07:48:00,1.57435,1.57455,1.5729,1.57375,147200000.0
2009-05-04 07:49:00,1.57375,1.57375,1.57295,1.57295,26000000.0
2009-05-04 07:50:00,1.57335,1.57355,1.57285,1.5735,88400000.0
2009-05-04 07:51:00,1.57345,1.57395,1.5729,1.5729,147800000.0
2009-05-04 07:52:00,1.573,1.57355,1.5728,1.57295,140000000.0
2009-05-04 07:53:00,1.5736,1.57365,1.57295,1.5732,95200000.0
2009-05-04 07:54:00,1.57315,1.57315,1.57275,1.5731,215600000.0
2009-05-04 07:55:00,1.5731,1.5736,1.57285,1.57295,174400000.0
2009-05-04 07:56:00,1.57295,1.57315,1.5728,1.5728,132600000.0
2009-05-04 07:57:00,1.5728,1.57355,1.5725,1.5731,234800000.0
2009-05-04 07:58:00,1.5731,1.57345,1.57285,1.57295,256200000.0
2009-05-04 07:59:00,1.57295,1.5732,1.5726,1.57295,256600000.0
2009-05-04 08:00:00,1.57295,1.57305,1.57245,1.5725,284600000.0
2009-05-04 08:01:00,1.5725,1.5726,1.5722,1.5724,300800000.0
2009-05-04 08:02:00,1.5724,1.5728,1.5724,1.57275,202400000.0
2009-05-04 08:03:00,1.57275,1.57345,1.57275,1.57345,284000000.0
2009-05-04 08:04:00,1.5735,1.57355,1.573,1.57305,118800000.0
2009-05-04 08:05:00,1.5731,1.57345,1.57305,1.57345,239800000.0
2009-05-04 08:06:00,1.57345,1.57345,1.57295,1.57295,324000000.0
2009-05-04 08:07:00,1.57275,1.5728,1.5726,1.5726,149600000.0
2009-05-04 08:08:00,1.57265,1.57275,1.57235,1.57245,250000000.0
2009-05-04 08:09:00,1.5725,1.5725,1.5718,1.572,227800000.0
2009-05-04 08:10:00,1.57195,1.5721,1.5718,1.5719,291600000.0
2009-05-04 08:11:00,1.57195,1.57255,1.57195,1.57245,201400000.0
2009-05-04 08:12:00,1.57245,1.57275,1.57235,1.5725,129600000.0
2009-05-04 08:13:00,1.5725,1.5727,1.57195,1.57205,167200000.0
2009-05-04 08:14:00,1.57205,1.57245,1.57195,1.57245,170000000.0
2009-05-04 08:15:00,1.57245,1.5725,1.57215,1.5723,186000000.0
2009-05-04 08:16:00,1.57225,1.57235,1.5722,1.5723,137200000.0
2009-05-04 08:17:00,1.5723,1.57245,1.572,1.572,138000000.0
2009-05-04 08:18:00,1.57205,1.57205,1.57165,1.5717,98400000.0
2009-05-04 08:19:00,1.5717,1.5718,1.57135,1.5717,249800000.0
2009-05-04 08:20:00,1.5717,1.5723,1.5714,1.5723,242800000.0
2009-05-04 08:21:00,1.57225,1.5728,1.57205,1.57205,95600000.0
2009-05-04 08:22:00,1.57215,1.5724,1.57215,1.57225,113200000.0
2009-05-04 08:23:00,1.57225,1.5725,1.57225,1.57235,152000000.0
2009-05-04 08:24:00,1.57235,1.57235,1.57225,1.5723,144800000.0
2009-05-04 08:25:00,1.5723,1.57265,1.57225,1.57265,114400000.0
2009-05-04 08:26:00,1.5727,1.5727,1.5724,1.5724,190800000.0
2009-05-04 08:27:00,1.5724,1.5727,1.57235,1.5725,68400000.0
2009-05-04 08:28:00,1.57245,1.5725,1.57215,1.5722,72800000.0
2009-05-04 08:29:00,1.57225,1.5726,1.57225,1.57245,57200000.0
2009-05-04 08:30:00,1.5724,1.5729,1.5724,1.57285,168000000.0
2009-05-04 08:31:00,1.5729,1.5737,1.5728,1.5728,551200000.0
2009-05-04 08:32:00,1.5728,1.57295,1.57145,1.5723,171200000.0
2009-05-04 08:33:00,1.57225,1.57225,1.57205,1.5721,254400000.0
2009-05-04 08:34:00,1.5721,1.5723,1.57195,1.5722,205200000.0
2009-05-04 08:35:00,1.5723,1.5726,1.57215,1.5726,390800000.0
2009-05-04 08:36:00,1.5726,1.5726,1.5721,1.5721,222200000.0
2009-05-04 08:37:00,1.57215,1.57295,1.57215,1.5727,380800000.0
2009-05-04 08:38:00,1.57275,1.57295,1.5719,1.57225,200400000.0
2009-05-04 08:39:00,1.57235,1.5724,1.57185,1.57225,322200000.0
2009-05-04 08:40:00,1.57225,1.5726,1.5721,1.57235,158600000.0
2009-05-04 08:41:00,1.5723,1.5727,1.57215,1.5727,200800000.0
2009-05-04 08:42:00,1.5727,1.57275,1.5726,1.5727,114600000.0
2009-05-04 08:43:00,1.5726,1.5729,1.5726,1.5727,157800000.0
2009-05-04 08:44:00,1.5727,1.5731,1.57265,1.5728,101200000.0
2009-05-04 08:45:00,1.5728,1.5729,1.57255,1.5728,131600000.0
2009-05-04 08:46:00,1.5728,1.5728,1.57195,1.5721,141800000.0
2009-05-04 08:47:00,1.57205,1.5722,1.57195,1.57205,78400000.0
2009-05-04 08:48:00,1.5721,1.57215,1.57185,1.572,149800000.0
2009-05-04 08:49:00,1.572,1.57285,1.572,1.57215,242200000.0
2009-05-04 08:50:00,1.57225,1.5727,1.5722,1.5726,97600000.0
2009-05-04 08:51:00,1.57255,1.57255,1.57205,1.5724,99600000.0
2009-05-04 08:52:00,1.57255,1.57285,1.57255,1.5728,20800000.0
2009-05-04 08:53:00,1.57285,1.5732,1.5727,1.57275,170600000.0
2009-05-04 08:54:00,1.57275,1.57275,1.5723,1.57235,99600000.0
2009-05-04 08:55:00,1.5724,1.5738,1.5723,1.57315,198000000.0
2009-05-04 08:56:00,1.5733,1.5735,1.57255,1.57265,100600000.0
2009-05-04 08:57:00,1.5727,1.57275,1.5721,1.57265,92400000.0
2009-05-04 08:58:00,1.57275,1.57325,1.57205,1.57215,167600000.0
2009-05-04 08:59:00,1.5722,1.5723,1.57185,1.5721,95000000.0
2009-05-04 09:00:00,1.5721,1.5723,1.5716,1.5716,103600000.0
2009-05-04 09:01:00,1.5717,1.57245,1.57165,1.572,119000000.0
2009-05-04 09:02:00,1.5721,1.57245,1.572,1.57245,87600000.0
2009-05-04 09:03:00,1.5724,1.5725,1.57225,1.5724,82000000.0
2009-05-04 09:04:00,1.57245,1.57245,1.5722,1.57235,52800000.0
2009-05-04 09:05:00,1.57235,1.57245,1.57185,1.5719,131600000.0
2009-05-04 09:06:00,1.5719,1.5721,1.5715,1.572,80800000.0
2009-05-04 09:07:00,1.57215,1.57215,1.57175,1.57175,177600000.0
2009-05-04 09:08:00,1.57175,1.5719,1.57165,1.5717,107600000.0
2009-05-04 09:09:00,1.57165,1.57215,1.5716,1.5717,102600000.0
2009-05-04 09:10:00,1.5717,1.5717,1.5712,1.5716,83600000.0
2009-05-04 09:11:00,1.57165,1.5719,1.57155,1.57155,46000000.0
2009-05-04 09:12:00,1.57155,1.57175,1.57135,1.5714,88600000.0
2009-05-04 09:13:00,1.5714,1.5716,1.5712,1.57125,215400000.0
2009-05-04 09:14:00,1.5713,1.57155,1.5712,1.5714,109200000.0
2009-05-04 09:15:00,1.57145,1.5716,1.57115,1.57155,129600000.0
2009-05-04 09:16:00,1.57165,1.5717,1.5713,1.57135,66400000.0
2009-05-04 09:17:00,1.5712,1.5715,1.57095,1.57095,132800000.0
2009-05-04 09:18:00,1.5709,1.5712,1.5709,1.57115,55200000.0
2009-05-04 09:19:00,1.5711,1.5711,1.57105,1.57105,32000000.0
2009-05-04 09:20:00,1.5712,1.5713,1.5712,1.5713,46400000.0
2009-05-04 09:21:00,1.5713,1.5713,1.5712,1.5713,68800000.0
2009-05-04 09:22:00,1.5712,1.5714,1.57105,1.5713,76400000.0
2009-05-04 09:23:00,1.57135,1.5714,1.57125,1.5713,44800000.0
2009-05-04 09:24:00,1.57135,1.5715,1.5713,1.57135,78400000.0
2009-05-04 09:25:00,1.57135,1.5714,1.5709,1.5713,152400000.0
2009-05-04 09:26:00,1.5713,1.5716,1.571,1.57135,133600000.0
2009-05-04 09:27:00,1.57135,1.5718,1.5711,1.5714,151200000.0
2009-05-04 09:28:00,1.57145,1.5716,1.57125,1.5714,151600000.0
2009-05-04 09:29:00,1.5714,1.5719,1.57105,1.5716,170400000.0
2009-05-04 09:30:00,1.5716,1.5718,1.571,1.5715,138400000.0
2009-05-04 09:31:00,1.5717,1.57185,1.57165,1.57175,27200000.0
2009-05-04 09:32:00,1.57175,1.57215,1.57135,1.572,251200000.0
2009-05-04 09:33:00,1.572,1.572,1.57145,1.57165,167000000.0
2009-05-04 09:34:00,1.57175,1.5718,1.57155,1.5716,30400000.0
2009-05-04 09:35:00,1.57155,1.5717,1.5714,1.57165,46800000.0
2009-05-04 09:36:00,1.57165,1.5719,1.57165,1.5719,100000000.0
2009-05-04 09:37:00,1.5719,1.5719,1.57155,1.57165,76800000.0
2009-05-04 09:38:00,1.57165,1.5719,1.57145,1.5716,199200000.0
2009-05-04 09:39:00,1.5716,1.5716,1.57115,1.5714,161000000.0
2009-05-04 09:40:00,1.5714,1.57185,1.5712,1.57145,77400000.0
2009-05-04 09:41:00,1.57145,1.5717,1.57145,1.5715,139600000.0
2009-05-04 09:42:00,1.5715,1.5718,1.57145,1.57155,117400000.0
2009-05-04 09:43:00,1.57155,1.5716,1.5712,1.5712,133800000.0
2009-05-04 09:44:00,1.5711,1.5712,1.57055,1.5707,165600000.0
2009-05-04 09:45:00,1.5707,1.57135,1.5706,1.5709,185000000.0
2009-05-04 09:46:00,1.5709,1.5711,1.57085,1.57095,70400000.0
2009-05-04 09:47:00,1.57095,1.57105,1.57085,1.57095,167800000.0
2009-05-04 09:48:00,1.57095,1.571,1.57085,1.57085,92800000.0
2009-05-04 09:49:00,1.57085,1.57115,1.5707,1.5711,56400000.0
2009-05-04 09:50:00,1.57105,1.5711,1.5709,1.5711,56000000.0
2009-05-04 09:51:00,1.5711,1.5711,1.57065,1.57075,78600000.0
2009-05-04 09:52:00,1.57075,1.5708,1.57065,1.57075,64600000.0
2009-05-04 09:53:00,1.5707,1.5709,1.5707,1.5708,127800000.0
2009-05-04 09:54:00,1.57095,1.5714,1.57025,1.5706,168000000.0
2009-05-04 09:55:00,1.5706,1.57065,1.5705,1.57055,45000000.0
2009-05-04 09:56:00,1.5705,1.5705,1.57025,1.57045,125400000.0
2009-05-04 09:57:00,1.5705,1.57085,1.57045,1.5707,87000000.0
2009-05-04 09:58:00,1.5707,1.57075,1.57065,1.57065,93400000.0
2009-05-04 09:59:00,1.57065,1.5713,1.5705,1.57125,171600000.0
2009-05-04 10:00:00,1.5712,1.5713,1.57005,1.5709,147800000.0
2009-05-04 10:01:00,1.57105,1.57125,1.5707,1.57125,142600000.0
2009-05-04 10:02:00,1.57125,1.5716,1.5711,1.5713,96000000.0
2009-05-04 10:03:00,1.57125,1.5713,1.5708,1.5712,125200000.0
2009-05-04 10:04:00,1.57125,1.5714,1.57035,1.57035,97000000.0
2009-05-04 10:05:00,1.57045,1.5705,1.57035,1.57045,64400000.0
2009-05-04 10:06:00,1.5704,1.5706,1.5701,1.5704,75200000.0
2009-05-04 10:07:00,1.57045,1.57115,1.57035,1.5711,156000000.0
2009-05-04 10:08:00,1.5711,1.57175,1.57095,1.5716,111400000.0
2009-05-04 10:09:00,1.5716,1.5717,1.57135,1.57135,87200000.0
2009-05-04 10:10:00,1.57135,1.57195,1.57115,1.5717,266000000.0
2009-05-04 10:11:00,1.5718,1.5724,1.5716,1.5722,119200000.0
2009-05-04 10:12:00,1.57235,1.5726,1.5721,1.5723,331200000.0
2009-05-04 10:13:00,1.5724,1.57255,1.57215,1.57255,235800000.0
2009-05-04 10:14:00,1.57265,1.57315,1.57225,1.57285,182800000.0
2009-05-04 10:15:00,1.57255,1.57255,1.5721,1.57215,99400000.0
2009-05-04 10:16:00,1.5721,1.5722,1.57185,1.57215,82800000.0
2009-05-04 10:17:00,1.5722,1.57235,1.57205,1.5721,64800000.0
2009-05-04 10:18:00,1.5721,1.57225,1.5718,1.57185,114400000.0
2009-05-04 10:19:00,1.5718,1.57185,1.57145,1.57145,57600000.0
2009-05-04 10:20:00,1.5714,1.5722,1.5714,1.5722,175000000.0
2009-05-04 10:21:00,1.5723,1.57245,1.57215,1.5724,395200000.0
2009-05-04 10:22:00,1.57245,1.57255,1.57225,1.57225,367800000.0
2009-05-04 10:23:00,1.5723,1.57265,1.57155,1.57195,314800000.0
2009-05-04 10:24:00,1.57205,1.57265,1.57175,1.5718,385800000.0
2009-05-04 10:25:00,1.5718,1.572,1.5715,1.5717,267600000.0
2009-05-04 10:26:00,1.5718,1.5722,1.57165,1.57175,191200000.0
2009-05-04 10:27:00,1.57185,1.5725,1.5715,1.57195,184000000.0
2009-05-04 10:28:00,1.572,1.572,1.57125,1.57185,120400000.0
2009-05-04 10:29:00,1.5718,1.5723,1.5714,1.5718,232200000.0
2009-05-04 10:30:00,1.5718,1.57195,1.5713,1.57145,194200000.0
2009-05-04 10:31:00,1.5715,1.57195,1.57145,1.5717,64400000.0
2009-05-04 10:32:00,1.5717,1.572,1.57135,1.57165,122000000.0
2009-05-04 10:33:00,1.57165,1.5723,1.57165,1.57225,98800000.0
2009-05-04 10:34:00,1.57225,1.57235,1.5718,1.57195,106400000.0
2009-05-04 10:35:00,1.572,1.57245,1.57175,1.57215,117200000.0
2009-05-04 10:36:00,1.5723,1.57245,1.57215,1.5722,80000000.0
2009-05-04 10:37:00,1.57235,1.5724,1.572,1.57225,82800000.0
2009-05-04 10:38:00,1.5723,1.5727,1.57195,1.5723,147400000.0
2009-05-04 10:39:00,1.5723,1.5726,1.57225,1.57255,71200000.0
2009-05-04 10:40:00,1.57255,1.57255,1.5719,1.57205,83600000.0
2009-05-04 10:41:00,1.572,1.5723,1.57155,1.5717,80600000.0
2009-05-04 10:42:00,1.57175,1.5723,1.57165,1.57215,77200000.0
2009-05-04 10:43:00,1.5722,1.57245,1.57195,1.5722,94800000.0
2009-05-04 10:44:00,1.57225,1.57305,1.57185,1.5724,179400000.0
2009-05-04 10:45:00,1.5723,1.57255,1.57225,1.5723,22000000.0
2009-05-04 10:46:00,1.57225,1.5725,1.5721,1.5722,79200000.0
2009-05-04 10:47:00,1.57225,1.57255,1.5719,1.57245,106000000.0
2009-05-04 10:48:00,1.57255,1.5728,1.5721,1.5726,122800000.0
2009-05-04 10:49:00,1.5726,1.57275,1.5724,1.5727,136800000.0
2009-05-04 10:50:00,1.57275,1.573,1.5727,1.5728,61600000.0
2009-05-04 10:51:00,1.57275,1.57295,1.57275,1.5729,78000000.0
2009-05-04 10:52:00,1.57295,1.5733,1.57285,1.57325,82000000.0
2009-05-04 10:53:00,1.57325,1.5736,1.5727,1.5733,189400000.0
2009-05-04 10:54:00,1.5733,1.5734,1.5728,1.5729,69600000.0
2009-05-04 10:55:00,1.57285,1.57295,1.57255,1.5727,77000000.0
2009-05-04 10:56:00,1.57305,1.57345,1.57305,1.57335,66000000.0
2009-05-04 10:57:00,1.5734,1.5734,1.57295,1.57305,95600000.0
2009-05-04 10:58:00,1.5731,1.5736,1.57255,1.5736,160000000.0
2009-05-04 10:59:00,1.5737,1.574,1.57285,1.57325,290400000.0
2009-05-04 11:00:00,1.5734,1.57365,1.57305,1.5736,101000000.0
2009-05-04 11:01:00,1.57355,1.5736,1.5729,1.5733,105800000.0
2009-05-04 11:02:00,1.57325,1.5733,1.57285,1.5731,89400000.0
2009-05-04 11:03:00,1.57315,1.5734,1.573,1.573,36000000.0
2009-05-04 11:04:00,1.5732,1.57345,1.573,1.57315,139200000.0
2009-05-04 11:05:00,1.573,1.5733,1.57295,1.57305,57600000.0
2009-05-04 11:06:00,1.5731,1.5732,1.57305,1.57315,27200000.0
2009-05-04 11:07:00,1.5731,1.57335,1.5727,1.57285,37600000.0
2009-05-04 11:08:00,1.57285,1.5738,1.5728,1.5737,143200000.0
2009-05-04 11:09:00,1.5737,1.5737,1.5732,1.5733,51200000.0
2009-05-04 11:10:00,1.5733,1.5736,1.5732,1.57325,92200000.0
2009-05-04 11:11:00,1.5732,1.5733,1.57275,1.5728,69000000.0
2009-05-04 11:12:00,1.57285,1.573,1.57285,1.57295,22400000.0
2009-05-04 11:13:00,1.573,1.5734,1.5725,1.5726,94600000.0
2009-05-04 11:14:00,1.5725,1.57265,1.57175,1.572,85600000.0
2009-05-04 11:15:00,1.5719,1.5722,1.5718,1.5721,99800000.0
2009-05-04 11:16:00,1.57205,1.5722,1.5719,1.57215,89600000.0
2009-05-04 11:17:00,1.57225,1.57255,1.5721,1.5721,42400000.0
2009-05-04 11:18:00,1.57215,1.5722,1.57145,1.57155,102800000.0
2009-05-04 11:19:00,1.5716,1.5719,1.57145,1.5715,102600000.0
2009-05-04 11:20:00,1.5715,1.5717,1.571,1.5717,130200000.0
2009-05-04 11:21:00,1.5717,1.572,1.571,1.57155,105600000.0
2009-05-04 11:22:00,1.5715,1.5718,1.57145,1.5717,22400000.0
2009-05-04 11:23:00,1.57175,1.5723,1.5716,1.57175,86400000.0
2009-05-04 11:24:00,1.57185,1.5723,1.57175,1.572,135000000.0
2009-05-04 11:25:00,1.5721,1.5721,1.5717,1.5717,98000000.0
2009-05-04 11:26:00,1.57165,1.5722,1.57165,1.5722,75200000.0
2009-05-04 11:27:00,1.57195,1.57195,1.57115,1.57125,122400000.0
2009-05-04 11:28:00,1.57125,1.5716,1.57125,1.5714,214600000.0
2009-05-04 11:29:00,1.5716,1.5719,1.5713,1.5715,104000000.0
2009-05-04 11:30:00,1.57155,1.57155,1.57145,1.57155,79600000.0
2009-05-04 11:31:00,1.57155,1.5719,1.5713,1.5715,140000000.0
2009-05-04 11:32:00,1.5715,1.57215,1.57145,1.57215,78200000.0
2009-05-04 11:33:00,1.57205,1.57215,1.5719,1.57195,33600000.0
2009-05-04 11:34:00,1.5718,1.5722,1.5714,1.572,120400000.0
2009-05-04 11:35:00,1.572,1.5722,1.57175,1.57195,133600000.0
2009-05-04 11:36:00,1.57195,1.57205,1.5718,1.5718,41600000.0
2009-05-04 11:37:00,1.57185,1.5719,1.5718,1.57185,32800000.0
2009-05-04 11:38:00,1.5718,1.5721,1.57125,1.57195,99200000.0
2009-05-04 11:39:00,1.57195,1.57195,1.57075,1.57155,148400000.0
2009-05-04 11:40:00,1.5715,1.57165,1.571,1.5713,236800000.0
2009-05-04 11:41:00,1.5714,1.57165,1.5711,1.57155,170000000.0
2009-05-04 11:42:00,1.57155,1.5719,1.57145,1.5718,89600000.0
2009-05-04 11:43:00,1.5718,1.5718,1.57125,1.57125,179200000.0
2009-05-04 11:44:00,1.5715,1.57155,1.57095,1.5711,207600000.0
2009-05-04 11:45:00,1.57125,1.5715,1.57095,1.57145,220000000.0
2009-05-04 11:46:00,1.5716,1.5718,1.5713,1.5718,89600000.0
2009-05-04 11:47:00,1.57165,1.5719,1.5714,1.57145,44800000.0
2009-05-04 11:48:00,1.5714,1.57165,1.57125,1.5716,33600000.0
2009-05-04 11:49:00,1.57165,1.57175,1.5716,1.5717,49600000.0
2009-05-04 11:50:00,1.5713,1.57155,1.57115,1.5713,36400000.0
2009-05-04 11:51:00,1.57105,1.57135,1.571,1.5712,46400000.0
2009-05-04 11:52:00,1.5712,1.57135,1.571,1.57115,68800000.0
2009-05-04 11:53:00,1.5712,1.5714,1.57115,1.5714,16000000.0
2009-05-04 11:54:00,1.5713,1.5713,1.57095,1.57095,60800000.0
2009-05-04 11:55:00,1.57105,1.5711,1.57045,1.5709,94400000.0
2009-05-04 11:56:00,1.5709,1.5714,1.57085,1.5711,101200000.0
2009-05-04 11:57:00,1.57105,1.5715,1.57105,1.5714,35200000.0
2009-05-04 11:58:00,1.5713,1.5716,1.5713,1.5715,44800000.0
2009-05-04 11:59:00,1.57165,1.5717,1.571,1.571,72000000.0
2009-05-04 12:00:00,1.57115,1.5716,1.57095,1.57145,80000000.0
2009-05-04 12:01:00,1.57155,1.57185,1.57065,1.57065,163200000.0
2009-05-04 12:02:00,1.57075,1.5711,1.5704,1.5706,132800000.0
2009-05-04 12:03:00,1.5706,1.57185,1.57055,1.57175,106400000.0
2009-05-04 12:04:00,1.5718,1.57235,1.5717,1.57205,122400000.0
2009-05-04 12:05:00,1.572,1.573,1.572,1.57295,189200000.0
2009-05-04 12:06:00,1.57305,1.57355,1.5726,1.5727,242000000.0
2009-05-04 12:07:00,1.5726,1.5729,1.5722,1.57245,114400000.0
2009-05-04 12:08:00,1.57245,1.5745,1.5723,1.57395,260400000.0
2009-05-04 12:09:00,1.5741,1.5748,1.5741,1.57455,96000000.0
2009-05-04 12:10:00,1.57485,1.5751,1.5747,1.57485,132800000.0
2009-05-04 12:11:00,1.5748,1.5748,1.57445,1.5748,107800000.0
2009-05-04 12:12:00,1.5748,1.57505,1.57455,1.5746,73600000.0
2009-05-04 12:13:00,1.5748,1.5749,1.57405,1.57415,88000000.0
2009-05-04 12:14:00,1.5742,1.57455,1.5737,1.57445,141200000.0
2009-05-04 12:15:00,1.5747,1.57525,1.57445,1.5752,134400000.0
2009-05-04 12:16:00,1.57515,1.5752,1.57495,1.575,81600000.0
2009-05-04 12:17:00,1.57495,1.57595,1.57495,1.5759,69200000.0
2009-05-04 12:18:00,1.57595,1.577,1.57595,1.5769,112400000.0
2009-05-04 12:19:00,1.5769,1.577,1.57605,1.57625,91200000.0
2009-05-04 12:20:00,1.57615,1.5768,1.57615,1.5768,74200000.0
2009-05-04 12:21:00,1.57675,1.5768,1.57615,1.5762,94400000.0
2009-05-04 12:22:00,1.57615,1.5764,1.57605,1.57605,37800000.0
2009-05-04 12:23:00,1.57615,1.5763,1.57615,1.5762,94400000.0
2009-05-04 12:24:00,1.57615,1.57615,1.57615,1.57615,18000000.0
2009-05-04 12:25:00,1.57615,1.5762,1.57615,1.5762,28800000.0
2009-05-04 12:26:00,1.5762,1.5762,1.57615,1.57615,15200000.0
2009-05-04 12:27:00,1.5762,1.57625,1.57615,1.57615,49600000.0
2009-05-04 12:28:00,1.57615,1.5762,1.57615,1.5762,39400000.0
2009-05-04 12:29:00,1.57615,1.57615,1.57615,1.57615,17600000.0
2009-05-04 12:30:00,1.57615,1.57615,1.57605,1.57605,16000000.0
2009-05-04 12:31:00,1.57605,1.57605,1.5748,1.57495,108400000.0
2009-05-04 12:32:00,1.57495,1.57545,1.5748,1.57525,63000000.0
2009-05-04 12:33:00,1.57535,1.576,1.57525,1.576,44800000.0
2009-05-04 12:34:00,1.57605,1.57605,1.5751,1.5755,102800000.0
2009-05-04 12:35:00,1.5756,1.5759,1.57555,1.5757,83400000.0
2009-05-04 12:36:00,1.5757,1.5757,1.5755,1.57565,17400000.0
2009-05-04 12:37:00,1.5757,1.5775,1.5757,1.5774,97400000.0
2009-05-04 12:38:00,1.57735,1.57735,1.57655,1.57675,130000000.0
2009-05-04 12:39:00,1.57675,1.57785,1.5767,1.5776,74600000.0
2009-05-04 12:40:00,1.57765,1.5777,1.5774,1.5776,60800000.0
2009-05-04 12:41:00,1.5777,1.57785,1.5773,1.5775,63400000.0
2009-05-04 12:42:00,1.5775,1.5784,1.5775,1.5782,83200000.0
2009-05-04 12:43:00,1.5776,1.5779,1.5775,1.5777,62400000.0
2009-05-04 12:44:00,1.57765,1.5777,1.57685,1.5772,94800000.0
2009-05-04 12:45:00,1.57725,1.57775,1.57675,1.57775,43200000.0
2009-05-04 12:46:00,1.5777,1.5777,1.57735,1.57745,96000000.0
2009-05-04 12:47:00,1.57745,1.5776,1.57725,1.5773,85000000.0
2009-05-04 12:48:00,1.5776,1.578,1.57735,1.57735,38800000.0
2009-05-04 12:49:00,1.57735,1.5775,1.577,1.57715,57400000.0
2009-05-04 12:50:00,1.57715,1.5772,1.57645,1.57685,75000000.0
2009-05-04 12:51:00,1.57685,1.57695,1.5765,1.5765,44200000.0
2009-05-04 12:52:00,1.5766,1.5767,1.5761,1.5763,118200000.0
2009-05-04 12:53:00,1.57655,1.5766,1.57605,1.5761,92200000.0
2009-05-04 12:54:00,1.5761,1.5764,1.5761,1.57615,65600000.0
2009-05-04 12:55:00,1.5762,1.57655,1.57575,1.57645,149600000.0
2009-05-04 12:56:00,1.5766,1.577,1.5765,1.57665,80600000.0
2009-05-04 12:57:00,1.5767,1.5767,1.57605,1.57605,66200000.0
2009-05-04 12:58:00,1.57605,1.5762,1.5756,1.57565,161200000.0
2009-05-04 12:59:00,1.5756,1.5757,1.57485,1.57505,151600000.0
2009-05-04 13:00:00,1.5749,1.5755,1.57475,1.5755,108200000.0
2009-05-04 13:01:00,1.5755,1.57595,1.57505,1.57515,35200000.0
2009-05-04 13:02:00,1.5751,1.5753,1.57495,1.57515,303000000.0
2009-05-04 13:03:00,1.57515,1.57545,1.5749,1.575,77200000.0
2009-05-04 13:04:00,1.57505,1.57505,1.5747,1.57485,105800000.0
2009-05-04 13:05:00,1.5749,1.5751,1.57465,1.5747,40800000.0
2009-05-04 13:06:00,1.5747,1.5749,1.5747,1.5748,100600000.0
2009-05-04 13:07:00,1.57485,1.57485,1.5747,1.5748,46000000.0
2009-05-04 13:08:00,1.5747,1.5747,1.5747,1.5747,13200000.0
2009-05-04 13:09:00,1.5747,1.5749,1.5747,1.5747,73400000.0
2009-05-04 13:10:00,1.5747,1.5747,1.5746,1.5746,33000000.0
2009-05-04 13:11:00,1.5747,1.5747,1.5747,1.5747,48400000.0
2009-05-04 13:12:00,1.5747,1.57485,1.57465,1.5747,184000000.0
2009-05-04 13:13:00,1.5747,1.5747,1.57355,1.57375,91800000.0
2009-05-04 13:14:00,1.5738,1.574,1.57245,1.57255,254600000.0
2009-05-04 13:15:00,1.57255,1.573,1.5722,1.573,187000000.0
2009-05-04 13:16:00,1.5729,1.5732,1.57205,1.57255,207200000.0
2009-05-04 13:17:00,1.5727,1.5729,1.57245,1.5725,106600000.0
2009-05-04 13:18:00,1.5724,1.5731,1.5724,1.5726,145600000.0
2009-05-04 13:19:00,1.5727,1.5731,1.57205,1.5723,219800000.0
2009-05-04 13:20:00,1.57225,1.57265,1.57215,1.5725,51400000.0
2009-05-04 13:21:00,1.5725,1.5727,1.57215,1.57215,121400000.0
2009-05-04 13:22:00,1.57215,1.5725,1.57215,1.5724,89800000.0
2009-05-04 13:23:00,1.57245,1.57245,1.57205,1.5724,53200000.0
2009-05-04 13:24:00,1.57225,1.5726,1.57205,1.5725,159800000.0
2009-05-04 13:25:00,1.5724,1.5725,1.5716,1.57185,211200000.0
2009-05-04 13:26:00,1.57185,1.57225,1.5718,1.57215,172800000.0
2009-05-04 13:27:00,1.572,1.57225,1.57195,1.57225,183200000.0
2009-05-04 13:28:00,1.5725,1.57265,1.57215,1.57265,138800000.0
2009-05-04 13:29:00,1.5725,1.573,1.57195,1.57195,156400000.0
2009-05-04 13:30:00,1.5719,1.5728,1.5719,1.57205,166600000.0
2009-05-04 13:31:00,1.57195,1.5722,1.5715,1.5722,156800000.0
2009-05-04 13:32:00,1.5721,1.5721,1.57155,1.57185,121800000.0
2009-05-04 13:33:00,1.57195,1.5721,1.57145,1.57155,131600000.0
2009-05-04 13:34:00,1.5716,1.572,1.57135,1.5719,159200000.0
2009-05-04 13:35:00,1.5719,1.5721,1.57155,1.5716,190400000.0
2009-05-04 13:36:00,1.5716,1.5717,1.57065,1.5708,141000000.0
2009-05-04 13:37:00,1.57085,1.57125,1.57045,1.57095,265200000.0
2009-05-04 13:38:00,1.5712,1.5713,1.57035,1.5707,284000000.0
2009-05-04 13:39:00,1.5706,1.5709,1.57055,1.5708,124800000.0
2009-05-04 13:40:00,1.5707,1.5709,1.57055,1.5708,109800000.0
2009-05-04 13:41:00,1.5709,1.5709,1.57035,1.57035,178800000.0
2009-05-04 13:42:00,1.5704,1.5706,1.5703,1.5703,56400000.0
2009-05-04 13:43:00,1.5704,1.5704,1.57005,1.57035,194000000.0
2009-05-04 13:44:00,1.5703,1.5705,1.57,1.5703,92800000.0
2009-05-04 13:45:00,1.5704,1.5705,1.5703,1.5703,41200000.0
2009-05-04 13:46:00,1.57045,1.57045,1.5703,1.5704,63400000.0
2009-05-04 13:47:00,1.57035,1.57035,1.56965,1.56965,96800000.0
2009-05-04 13:48:00,1.56965,1.5702,1.56965,1.5702,84800000.0
2009-05-04 13:49:00,1.5703,1.57035,1.5701,1.57035,53800000.0
2009-05-04 13:50:00,1.5703,1.57035,1.57005,1.57015,127000000.0
2009-05-04 13:51:00,1.57025,1.57045,1.57015,1.57045,115200000.0
2009-05-04 13:52:00,1.57045,1.5706,1.5704,1.5705,64200000.0
2009-05-04 13:53:00,1.5705,1.57055,1.57035,1.57045,151200000.0
2009-05-04 13:54:00,1.57045,1.57055,1.57025,1.57035,137000000.0
2009-05-04 13:55:00,1.57035,1.57055,1.57025,1.57055,56400000.0
2009-05-04 13:56:00,1.57055,1.5707,1.57015,1.57015,117000000.0
2009-05-04 13:57:00,1.5702,1.5702,1.56975,1.5699,90200000.0
2009-05-04 13:58:00,1.57,1.5702,1.57,1.57015,59200000.0
2009-05-04 13:59:00,1.5701,1.57015,1.5698,1.5698,155600000.0
2009-05-04 14:00:00,1.5699,1.5699,1.56935,1.56945,144800000.0
2009-05-04 14:01:00,1.56955,1.56955,1.5692,1.5694,62400000.0
2009-05-04 14:02:00,1.56945,1.5697,1.56935,1.56955,71200000.0
2009-05-04 14:03:00,1.5695,1.56965,1.56945,1.56945,76800000.0
2009-05-04 14:04:00,1.56945,1.5695,1.5691,1.5693,101000000.0
2009-05-04 14:05:00,1.56935,1.56935,1.56825,1.56865,198800000.0
2009-05-04 14:06:00,1.56885,1.5689,1.568,1.568,295800000.0
2009-05-04 14:07:00,1.56795,1.5689,1.56795,1.56875,135600000.0
2009-05-04 14:08:00,1.56865,1.56865,1.5669,1.56695,182400000.0
2009-05-04 14:09:00,1.567,1.56855,1.567,1.5684,236400000.0
2009-05-04 14:10:00,1.5684,1.56855,1.5676,1.56855,291200000.0
2009-05-04 14:11:00,1.56855,1.5687,1.5683,1.56865,174400000.0
2009-05-04 14:12:00,1.56865,1.56885,1.5681,1.5681,241800000.0
2009-05-04 14:13:00,1.5681,1.56845,1.56785,1.568,219200000.0
2009-05-04 14:14:00,1.568,1.56845,1.56765,1.56835,373800000.0
2009-05-04 14:15:00,1.56815,1.5682,1.5675,1.5676,215000000.0
2009-05-04 14:16:00,1.56765,1.56805,1.56765,1.56775,143400000.0
2009-05-04 14:17:00,1.5678,1.5683,1.5676,1.5682,196600000.0
2009-05-04 14:18:00,1.5682,1.56865,1.5681,1.5683,217800000.0
2009-05-04 14:19:00,1.5683,1.5691,1.5683,1.56905,170200000.0
2009-05-04 14:20:00,1.56905,1.56935,1.5689,1.56925,272400000.0
2009-05-04 14:21:00,1.56925,1.5695,1.5689,1.569,333600000.0
2009-05-04 14:22:00,1.56895,1.5697,1.56895,1.56955,509800000.0
2009-05-04 14:23:00,1.56955,1.5699,1.56885,1.5694,429000000.0
2009-05-04 14:24:00,1.56955,1.5697,1.5692,1.56925,136600000.0
2009-05-04 14:25:00,1.56935,1.5697,1.56925,1.5696,372800000.0
2009-05-04 14:26:00,1.5696,1.56985,1.5692,1.56965,405000000.0
2009-05-04 14:27:00,1.5696,1.56965,1.56885,1.56895,258200000.0
2009-05-04 14:28:00,1.56895,1.56945,1.56885,1.56915,228200000.0
2009-05-04 14:29:00,1.56915,1.5697,1.5691,1.5696,254200000.0
2009-05-04 14:30:00,1.5696,1.56965,1.5695,1.5696,93000000.0
2009-05-04 14:31:00,1.5696,1.5696,1.56925,1.56955,268999999.0
2009-05-04 14:32:00,1.5695,1.56975,1.5693,1.56945,317000000.0
2009-05-04 14:33:00,1.56935,1.5695,1.5693,1.56935,196800000.0
2009-05-04 14:34:00,1.56945,1.56945,1.56855,1.569,253400000.0
2009-05-04 14:35:00,1.5689,1.569,1.56835,1.5689,287600000.0
2009-05-04 14:36:00,1.5689,1.5693,1.5688,1.569,188000000.0
2009-05-04 14:37:00,1.569,1.56915,1.5689,1.56915,111000000.0
2009-05-04 14:38:00,1.5691,1.5694,1.569,1.5694,162800000.0
2009-05-04 14:39:00,1.56935,1.56945,1.5684,1.5684,176400000.0
2009-05-04 14:40:00,1.56845,1.56845,1.5681,1.56815,80800000.0
2009-05-04 14:41:00,1.56815,1.5685,1.56785,1.5682,121400000.0
2009-05-04 14:42:00,1.56825,1.5684,1.56695,1.56725,382400000.0
2009-05-04 14:43:00,1.5674,1.5675,1.56705,1.56735,281200000.0
2009-05-04 14:44:00,1.5672,1.5672,1.56685,1.56695,167200000.0
2009-05-04 14:45:00,1.56695,1.567,1.566,1.56625,265600000.0
2009-05-04 14:46:00,1.56615,1.56665,1.56615,1.5664,124200000.0
2009-05-04 14:47:00,1.5664,1.5666,1.56565,1.56565,304800000.0
2009-05-04 14:48:00,1.5657,1.56625,1.56565,1.566,358400000.0
2009-05-04 14:49:00,1.56605,1.56625,1.5657,1.56575,202800000.0
2009-05-04 14:50:00,1.5659,1.5663,1.5654,1.5662,293000000.0
2009-05-04 14:51:00,1.5662,1.56655,1.5657,1.5658,284800000.0
2009-05-04 14:52:00,1.5658,1.5664,1.5656,1.56635,224400000.0
2009-05-04 14:53:00,1.56635,1.56675,1.56635,1.56635,205800000.0
2009-05-04 14:54:00,1.5664,1.5666,1.566,1.56605,397400000.0
2009-05-04 14:55:00,1.5661,1.5662,1.56575,1.56615,138000000.0
2009-05-04 14:56:00,1.5662,1.5665,1.56615,1.5663,181600000.0
2009-05-04 14:57:00,1.5663,1.56655,1.5662,1.5664,134200000.0
2009-05-04 14:58:00,1.56645,1.5669,1.56555,1.5658,450800000.0
2009-05-04 14:59:00,1.56595,1.56675,1.5658,1.56645,273000000.0
2009-05-04 15:00:00,1.5665,1.5669,1.5659,1.5663,512200000.0
2009-05-04 15:01:00,1.5663,1.56695,1.5663,1.56675,242600000.0
2009-05-04 15:02:00,1.56675,1.5672,1.5667,1.5672,328400000.0
2009-05-04 15:03:00,1.5672,1.5675,1.56695,1.56735,198600000.0
2009-05-04 15:04:00,1.56735,1.56745,1.5668,1.56695,358200000.0
2009-05-04 15:05:00,1.5671,1.5671,1.56675,1.56705,208000000.0
2009-05-04 15:06:00,1.567,1.56755,1.5668,1.56725,244000000.0
2009-05-04 15:07:00,1.5673,1.56745,1.5664,1.5665,199600000.0
2009-05-04 15:08:00,1.5666,1.5666,1.5663,1.5664,184800000.0
2009-05-04 15:09:00,1.56655,1.5672,1.5664,1.5671,200200000.0
2009-05-04 15:10:00,1.5671,1.56745,1.5664,1.567,296600000.0
2009-05-04 15:11:00,1.56695,1.5673,1.5667,1.5671,167600000.0
2009-05-04 15:12:00,1.5671,1.56715,1.5668,1.56705,182200000.0
2009-05-04 15:13:00,1.56705,1.5675,1.56705,1.5673,298800000.0
2009-05-04 15:14:00,1.56735,1.56775,1.56735,1.5676,246400000.0
2009-05-04 15:15:00,1.5676,1.56795,1.56745,1.56795,382200000.0
2009-05-04 15:16:00,1.5679,1.56795,1.5674,1.5677,362200000.0
2009-05-04 15:17:00,1.56765,1.56795,1.56705,1.5672,423800000.0
2009-05-04 15:18:00,1.5672,1.56735,1.5664,1.56655,223400000.0
2009-05-04 15:19:00,1.56665,1.5669,1.5665,1.5668,267600000.0
2009-05-04 15:20:00,1.5669,1.56695,1.56645,1.5666,203200000.0
2009-05-04 15:21:00,1.56675,1.56685,1.56665,1.56685,115200000.0
2009-05-04 15:22:00,1.5668,1.56715,1.5668,1.56705,136800000.0
2009-05-04 15:23:00,1.56705,1.5675,1.56685,1.56685,227800000.0
2009-05-04 15:24:00,1.56685,1.56715,1.56655,1.5671,220000000.0
2009-05-04 15:25:00,1.56705,1.5673,1.56675,1.5673,146600000.0
2009-05-04 15:26:00,1.56735,1.56765,1.56655,1.5668,290000000.0
2009-05-04 15:27:00,1.5668,1.5674,1.5667,1.5672,366000000.0
2009-05-04 15:28:00,1.56725,1.56745,1.56705,1.56735,200800000.0
2009-05-04 15:29:00,1.56735,1.56745,1.56705,1.5672,204000000.0
2009-05-04 15:30:00,1.5673,1.56775,1.56705,1.56745,326400000.0
2009-05-04 15:31:00,1.56725,1.56745,1.56705,1.56745,304800000.0
2009-05-04 15:32:00,1.5676,1.5677,1.5668,1.5668,328000000.0
2009-05-04 15:33:00,1.5668,1.56715,1.56655,1.56705,321600000.0
2009-05-04 15:34:00,1.5671,1.5673,1.56675,1.56705,434000000.0
2009-05-04 15:35:00,1.5673,1.5675,1.56695,1.567,382600000.0
2009-05-04 15:36:00,1.56695,1.56715,1.56685,1.56685,235600000.0
2009-05-04 15:37:00,1.56685,1.5674,1.56685,1.5674,338600000.0
2009-05-04 15:38:00,1.5674,1.56745,1.5668,1.56735,348200000.0
2009-05-04 15:39:00,1.56725,1.56785,1.567,1.5677,578400000.0
2009-05-04 15:40:00,1.56775,1.5681,1.5671,1.56765,477000000.0
2009-05-04 15:41:00,1.56765,1.5679,1.5672,1.5673,429400000.0
2009-05-04 15:42:00,1.5673,1.5673,1.56425,1.56545,430000000.0
2009-05-04 15:43:00,1.56545,1.566,1.56515,1.5653,405600000.0
2009-05-04 15:44:00,1.5654,1.56565,1.5651,1.5656,322600000.0
2009-05-04 15:45:00,1.5656,1.5658,1.5654,1.56555,332400000.0
2009-05-04 15:46:00,1.5656,1.5659,1.56515,1.56565,267400000.0
2009-05-04 15:47:00,1.5654,1.566,1.56535,1.56585,280800000.0
2009-05-04 15:48:00,1.5658,1.56695,1.5658,1.5667,353200000.0
2009-05-04 15:49:00,1.5667,1.5673,1.5665,1.56685,400200000.0
2009-05-04 15:50:00,1.56635,1.567,1.56635,1.5668,551000000.0
2009-05-04 15:51:00,1.56685,1.5673,1.5666,1.56705,697200000.0
2009-05-04 15:52:00,1.56715,1.56825,1.567,1.56755,506000000.0
2009-05-04 15:53:00,1.56765,1.5681,1.5676,1.568,342200000.0
2009-05-04 15:54:00,1.5681,1.56845,1.56775,1.56835,392600000.0
2009-05-04 15:55:00,1.56825,1.5686,1.56805,1.56855,270400000.0
2009-05-04 15:56:00,1.56865,1.569,1.56765,1.5677,557400000.0
2009-05-04 15:57:00,1.5677,1.56805,1.56735,1.5674,290400000.0
2009-05-04 15:58:00,1.56745,1.5675,1.56695,1.56705,183200000.0
2009-05-04 15:59:00,1.56705,1.5673,1.5667,1.56705,219400000.0
2009-05-04 16:00:00,1.5672,1.5675,1.5665,1.5671,268200000.0
2009-05-04 16:01:00,1.5673,1.5679,1.5667,1.56755,332000000.0
2009-05-04 16:02:00,1.5676,1.5684,1.5673,1.56775,323400000.0
2009-05-04 16:03:00,1.5678,1.5678,1.56685,1.5678,332200000.0
2009-05-04 16:04:00,1.56775,1.56845,1.56765,1.56825,485200000.0
2009-05-04 16:05:00,1.56835,1.56895,1.56815,1.5685,372200000.0
2009-05-04 16:06:00,1.5685,1.56865,1.56795,1.56835,433600000.0
2009-05-04 16:07:00,1.5683,1.56885,1.5682,1.56835,328200000.0
2009-05-04 16:08:00,1.56835,1.56875,1.5679,1.5687,240000000.0
2009-05-04 16:09:00,1.5687,1.5692,1.56835,1.56915,363000000.0
2009-05-04 16:10:00,1.5692,1.5694,1.5685,1.56885,373200000.0
2009-05-04 16:11:00,1.5688,1.5694,1.5687,1.56905,374400000.0
2009-05-04 16:12:00,1.56895,1.56985,1.5687,1.56955,474000000.0
2009-05-04 16:13:00,1.56955,1.56995,1.56925,1.56965,487800000.0
2009-05-04 16:14:00,1.5697,1.56995,1.5692,1.56995,461000000.0
2009-05-04 16:15:00,1.5699,1.5704,1.56945,1.56955,399400000.0
2009-05-04 16:16:00,1.56945,1.5699,1.56895,1.56925,440400000.0
2009-05-04 16:17:00,1.5693,1.5695,1.5689,1.5693,497800000.0
2009-05-04 16:18:00,1.56905,1.5693,1.56845,1.56885,520800000.0
2009-05-04 16:19:00,1.56885,1.5694,1.5688,1.56925,485000000.0
2009-05-04 16:20:00,1.5692,1.5697,1.569,1.56945,436400000.0
2009-05-04 16:21:00,1.56935,1.57,1.56905,1.56985,372200000.0
2009-05-04 16:22:00,1.56985,1.5707,1.5696,1.5703,393800000.0
2009-05-04 16:23:00,1.5703,1.57095,1.57005,1.5708,450800000.0
2009-05-04 16:24:00,1.5708,1.571,1.57,1.57075,393800000.0
2009-05-04 16:25:00,1.57075,1.5717,1.57045,1.57115,321200000.0
2009-05-04 16:26:00,1.5713,1.57135,1.57065,1.5708,324800000.0
2009-05-04 16:27:00,1.5708,1.5713,1.57075,1.57115,301400000.0
2009-05-04 16:28:00,1.57115,1.5716,1.57085,1.5714,202400000.0
2009-05-04 16:29:00,1.5714,1.5714,1.57005,1.57045,366800000.0
2009-05-04 16:30:00,1.57065,1.57115,1.57005,1.57095,489200000.0
2009-05-04 16:31:00,1.57095,1.5715,1.56995,1.5701,497400000.0
2009-05-04 16:32:00,1.5701,1.5703,1.56945,1.56985,440800000.0
2009-05-04 16:33:00,1.5698,1.56995,1.56885,1.5692,476000000.0
2009-05-04 16:34:00,1.56915,1.56935,1.5686,1.56875,361600000.0
2009-05-04 16:35:00,1.5687,1.569,1.56845,1.5686,394000000.0
2009-05-04 16:36:00,1.56855,1.569,1.56845,1.56855,293800000.0
2009-05-04 16:37:00,1.56835,1.5687,1.5676,1.5685,371200000.0
2009-05-04 16:38:00,1.56865,1.56895,1.5685,1.56855,287600000.0
2009-05-04 16:39:00,1.56845,1.56865,1.5682,1.5685,245200000.0
2009-05-04 16:40:00,1.56845,1.56865,1.5682,1.5684,302400000.0
2009-05-04 16:41:00,1.5684,1.56885,1.56825,1.56865,204400000.0
2009-05-04 16:42:00,1.5687,1.56875,1.56825,1.56845,255600000.0
2009-05-04 16:43:00,1.56845,1.5688,1.5682,1.5688,230400000.0
2009-05-04 16:44:00,1.56885,1.5696,1.5688,1.5696,379400000.0
2009-05-04 16:45:00,1.56965,1.5701,1.56905,1.5694,622800000.0
2009-05-04 16:46:00,1.56945,1.56985,1.56935,1.5695,477600000.0
2009-05-04 16:47:00,1.5694,1.5698,1.56895,1.5696,423400000.0
2009-05-04 16:48:00,1.56965,1.56995,1.56955,1.56985,497600000.0
2009-05-04 16:49:00,1.5699,1.5701,1.5696,1.57,496800000.0
2009-05-04 16:50:00,1.57,1.57035,1.5696,1.57015,615000000.0
2009-05-04 16:51:00,1.57,1.57065,1.56995,1.5705,893600000.0
2009-05-04 16:52:00,1.57045,1.57045,1.5697,1.5699,433800000.0
2009-05-04 16:53:00,1.56965,1.5706,1.56965,1.57015,417400000.0
2009-05-04 16:54:00,1.57025,1.5705,1.5702,1.57045,444600000.0
2009-05-04 16:55:00,1.57055,1.5714,1.5702,1.5714,385000000.0
2009-05-04 16:56:00,1.5713,1.57195,1.5712,1.5716,398800000.0
2009-05-04 16:57:00,1.57165,1.5724,1.5716,1.5719,370800000.0
2009-05-04 16:58:00,1.5719,1.5721,1.5714,1.572,331800000.0
2009-05-04 16:59:00,1.57205,1.5731,1.5713,1.5727,445000000.0
2009-05-04 17:00:00,1.5727,1.5729,1.57205,1.57215,342000000.0
2009-05-04 17:01:00,1.5723,1.5732,1.57205,1.5727,287200000.0
2009-05-04 17:02:00,1.5726,1.5738,1.57255,1.57345,283600000.0
2009-05-04 17:03:00,1.57425,1.5749,1.5737,1.57405,288800000.0
2009-05-04 17:04:00,1.5741,1.5743,1.57355,1.5739,297000000.0
2009-05-04 17:05:00,1.57395,1.5742,1.57285,1.57315,258000000.0
2009-05-04 17:06:00,1.5733,1.5753,1.5733,1.5752,318600000.0
2009-05-04 17:07:00,1.5751,1.5752,1.57465,1.5749,216200000.0
2009-05-04 17:08:00,1.5749,1.5751,1.57385,1.57425,345800000.0
2009-05-04 17:09:00,1.57435,1.57455,1.5738,1.5743,264800000.0
2009-05-04 17:10:00,1.5744,1.5745,1.57355,1.574,362600000.0
2009-05-04 17:11:00,1.5739,1.57445,1.5738,1.57415,323000000.0
2009-05-04 17:12:00,1.5741,1.5746,1.5739,1.5744,284600000.0
2009-05-04 17:13:00,1.5743,1.57465,1.57405,1.57445,243800000.0
2009-05-04 17:14:00,1.57445,1.57455,1.5741,1.5742,209400000.0
2009-05-04 17:15:00,1.57425,1.5746,1.57415,1.5745,313400000.0
2009-05-04 17:16:00,1.57445,1.57465,1.57415,1.5742,321400000.0
2009-05-04 17:17:00,1.57415,1.57435,1.57395,1.57405,340000000.0
2009-05-04 17:18:00,1.57405,1.5749,1.57385,1.5748,176200000.0
2009-05-04 17:19:00,1.57445,1.5749,1.57445,1.5749,406000000.0
2009-05-04 17:20:00,1.5749,1.57495,1.57425,1.57465,214800000.0
2009-05-04 17:21:00,1.5748,1.57525,1.5745,1.5751,184800000.0
2009-05-04 17:22:00,1.5751,1.5752,1.5748,1.57515,279800000.0
2009-05-04 17:23:00,1.57515,1.5752,1.57455,1.5748,288400000.0
2009-05-04 17:24:00,1.5747,1.57495,1.5746,1.5747,220600000.0
2009-05-04 17:25:00,1.5748,1.5754,1.57455,1.5754,101000000.0
2009-05-04 17:26:00,1.5754,1.5759,1.57515,1.57525,241400000.0
2009-05-04 17:27:00,1.5752,1.5758,1.57495,1.5756,258400000.0
2009-05-04 17:28:00,1.5756,1.5756,1.57465,1.57505,326400000.0
2009-05-04 17:29:00,1.57505,1.57505,1.57405,1.57435,390600000.0
2009-05-04 17:30:00,1.57435,1.5754,1.5743,1.57485,338000000.0
2009-05-04 17:31:00,1.57495,1.57505,1.57465,1.57495,229400000.0
2009-05-04 17:32:00,1.57505,1.57525,1.57425,1.5744,236400000.0
2009-05-04 17:33:00,1.57435,1.57435,1.5736,1.5738,169200000.0
2009-05-04 17:34:00,1.5738,1.5743,1.57375,1.57395,192400000.0
2009-05-04 17:35:00,1.574,1.5745,1.57385,1.5741,309600000.0
2009-05-04 17:36:00,1.57405,1.57405,1.5734,1.57355,246400000.0
2009-05-04 17:37:00,1.5736,1.57455,1.5736,1.57405,230200000.0
2009-05-04 17:38:00,1.5741,1.5744,1.5738,1.5743,173800000.0
2009-05-04 17:39:00,1.5742,1.5745,1.57385,1.5745,405200000.0
2009-05-04 17:40:00,1.5745,1.5747,1.5742,1.5742,367400000.0
2009-05-04 17:41:00,1.5742,1.5749,1.57405,1.5748,324600000.0
2009-05-04 17:42:00,1.57475,1.5751,1.5744,1.57445,311800000.0
2009-05-04 17:43:00,1.5744,1.57455,1.5741,1.5741,209400000.0
2009-05-04 17:44:00,1.5741,1.57485,1.5741,1.57485,328000000.0
2009-05-04 17:45:00,1.5748,1.57515,1.5742,1.57495,437400000.0
2009-05-04 17:46:00,1.575,1.57515,1.5747,1.57495,314200000.0
2009-05-04 17:47:00,1.5749,1.5759,1.5749,1.5755,343400000.0
2009-05-04 17:48:00,1.57535,1.57565,1.57515,1.5753,325600000.0
2009-05-04 17:49:00,1.5753,1.57575,1.5752,1.5755,225400000.0
2009-05-04 17:50:00,1.5755,1.5758,1.5749,1.57495,332400000.0
2009-05-04 17:51:00,1.5749,1.57495,1.5743,1.57435,383200000.0
2009-05-04 17:52:00,1.57445,1.5747,1.57405,1.57465,269600000.0
2009-05-04 17:53:00,1.5746,1.57495,1.5743,1.5745,283000000.0
2009-05-04 17:54:00,1.5746,1.5752,1.57455,1.5751,233200000.0
2009-05-04 17:55:00,1.57505,1.57555,1.57495,1.57525,354000000.0
2009-05-04 17:56:00,1.5751,1.57525,1.5744,1.57475,414000000.0
2009-05-04 17:57:00,1.57445,1.5751,1.57445,1.57505,346000000.0
2009-05-04 17:58:00,1.5751,1.5753,1.5743,1.5747,260000000.0
2009-05-04 17:59:00,1.5747,1.57485,1.57385,1.5739,216800000.0
2009-05-04 18:00:00,1.57395,1.5749,1.57395,1.57475,375400000.0
2009-05-04 18:01:00,1.5747,1.5752,1.57395,1.57515,358000000.0
2009-05-04 18:02:00,1.57515,1.57545,1.57485,1.575,386600000.0
2009-05-04 18:03:00,1.575,1.5758,1.5749,1.5755,265800000.0
2009-05-04 18:04:00,1.5756,1.5764,1.5753,1.57595,184200000.0
2009-05-04 18:05:00,1.57595,1.57605,1.5749,1.5756,264000000.0
2009-05-04 18:06:00,1.57575,1.576,1.5748,1.5756,258400000.0
2009-05-04 18:07:00,1.5758,1.57665,1.5751,1.57625,434200000.0
2009-05-04 18:08:00,1.57635,1.57755,1.576,1.57685,307800000.0
2009-05-04 18:09:00,1.5768,1.57695,1.57635,1.5764,285200000.0
2009-05-04 18:10:00,1.5764,1.57685,1.5762,1.57625,256400000.0
2009-05-04 18:11:00,1.57625,1.5765,1.57535,1.5754,236400000.0
2009-05-04 18:12:00,1.5754,1.5757,1.57445,1.5747,502400000.0
2009-05-04 18:13:00,1.5748,1.5755,1.5748,1.57505,466200000.0
2009-05-04 18:14:00,1.57495,1.5758,1.5747,1.5757,302000000.0
2009-05-04 18:15:00,1.57565,1.57625,1.57525,1.5756,226000000.0
2009-05-04 18:16:00,1.57565,1.5763,1.57535,1.57535,271000000.0
2009-05-04 18:17:00,1.57535,1.577,1.57535,1.577,282000000.0
2009-05-04 18:18:00,1.57705,1.5773,1.5764,1.57695,187400000.0
2009-05-04 18:19:00,1.5769,1.5775,1.5763,1.5771,272000000.0
2009-05-04 18:20:00,1.5771,1.5776,1.57655,1.57655,234000000.0
2009-05-04 18:21:00,1.5766,1.57705,1.57645,1.57705,160400000.0
2009-05-04 18:22:00,1.5771,1.5772,1.57685,1.5772,86600000.0
2009-05-04 18:23:00,1.5772,1.5777,1.57705,1.5772,97600000.0
2009-05-04 18:24:00,1.5772,1.57805,1.577,1.57755,211600000.0
2009-05-04 18:25:00,1.57745,1.5777,1.57715,1.57725,183400000.0
2009-05-04 18:26:00,1.5773,1.5773,1.5768,1.577,234000000.0
2009-05-04 18:27:00,1.577,1.57745,1.5761,1.5767,321800000.0
2009-05-04 18:28:00,1.57655,1.57655,1.57585,1.5762,252200000.0
2009-05-04 18:29:00,1.57595,1.5761,1.57555,1.5759,306400000.0
2009-05-04 18:30:00,1.57585,1.57605,1.5758,1.5759,220600000.0
2009-05-04 18:31:00,1.5759,1.5764,1.5758,1.57615,254600000.0
2009-05-04 18:32:00,1.57615,1.57635,1.5759,1.576,201600000.0
2009-05-04 18:33:00,1.57595,1.57605,1.5754,1.5758,226800000.0
2009-05-04 18:34:00,1.5758,1.5765,1.5758,1.57625,145800000.0
2009-05-04 18:35:00,1.5762,1.57635,1.57595,1.576,157600000.0
2009-05-04 18:36:00,1.5758,1.5761,1.57555,1.5756,192400000.0
2009-05-04 18:37:00,1.5756,1.57595,1.57555,1.5757,209200000.0
2009-05-04 18:38:00,1.5757,1.5762,1.57565,1.5759,121200000.0
2009-05-04 18:39:00,1.5758,1.57595,1.5755,1.5755,99400000.0
2009-05-04 18:40:00,1.57565,1.576,1.5749,1.5758,204800000.0
2009-05-04 18:41:00,1.5759,1.57605,1.57565,1.57575,103600000.0
2009-05-04 18:42:00,1.5757,1.57595,1.5752,1.5753,175400000.0
2009-05-04 18:43:00,1.5753,1.5755,1.575,1.5751,141600000.0
2009-05-04 18:44:00,1.575,1.57535,1.575,1.57525,87400000.0
2009-05-04 18:45:00,1.5753,1.57535,1.5749,1.5753,167600000.0
2009-05-04 18:46:00,1.57535,1.57545,1.57525,1.57525,82000000.0
2009-05-04 18:47:00,1.5754,1.57565,1.5754,1.5756,214800000.0
2009-05-04 18:48:00,1.5755,1.5755,1.57505,1.57515,111000000.0
2009-05-04 18:49:00,1.5751,1.5753,1.57505,1.5752,182200000.0
2009-05-04 18:50:00,1.5752,1.57525,1.5745,1.57455,144800000.0
2009-05-04 18:51:00,1.57465,1.5756,1.57465,1.57555,291400000.0
2009-05-04 18:52:00,1.57555,1.57585,1.57555,1.57585,95200000.0
2009-05-04 18:53:00,1.5757,1.5769,1.5757,1.5769,202600000.0
2009-05-04 18:54:00,1.577,1.57705,1.57625,1.5763,176800000.0
2009-05-04 18:55:00,1.57635,1.5764,1.57575,1.57575,126800000.0
2009-05-04 18:56:00,1.57575,1.5762,1.57565,1.57605,175800000.0
2009-05-04 18:57:00,1.576,1.57605,1.5754,1.5756,141800000.0
2009-05-04 18:58:00,1.5757,1.57595,1.5757,1.57575,117200000.0
2009-05-04 18:59:00,1.57595,1.57655,1.5759,1.57655,195800000.0
2009-05-04 19:00:00,1.57665,1.5771,1.57655,1.57655,100000000.0
2009-05-04 19:01:00,1.5768,1.5768,1.57655,1.57665,58000000.0
2009-05-04 19:02:00,1.57665,1.5767,1.57665,1.57665,21000000.0
2009-05-04 19:03:00,1.57655,1.57665,1.5764,1.57655,112000000.0
2009-05-04 19:04:00,1.5766,1.5767,1.5765,1.57655,100000000.0
2009-05-04 19:05:00,1.5766,1.57665,1.57625,1.57625,124200000.0
2009-05-04 19:06:00,1.5763,1.57645,1.57615,1.57615,121000000.0
2009-05-04 19:07:00,1.57615,1.5762,1.5758,1.576,59400000.0
2009-05-04 19:08:00,1.57605,1.57645,1.57595,1.5762,110400000.0
2009-05-04 19:09:00,1.57635,1.57635,1.5759,1.5759,172400000.0
2009-05-04 19:10:00,1.57595,1.57655,1.5758,1.5764,172400000.0
2009-05-04 19:11:00,1.57635,1.5768,1.57635,1.5764,145000000.0
2009-05-04 19:12:00,1.5764,1.5764,1.5763,1.57635,131400000.0
2009-05-04 19:13:00,1.57635,1.5767,1.5761,1.5767,78000000.0
2009-05-04 19:14:00,1.5767,1.5773,1.57655,1.5769,283400000.0
2009-05-04 19:15:00,1.577,1.5772,1.5768,1.5769,121000000.0
2009-05-04 19:16:00,1.5768,1.57735,1.5768,1.5772,75400000.0
2009-05-04 19:17:00,1.5772,1.5774,1.57705,1.57715,147000000.0
2009-05-04 19:18:00,1.57705,1.5771,1.57685,1.577,65800000.0
2009-05-04 19:19:00,1.577,1.577,1.57675,1.57695,63200000.0
2009-05-04 19:20:00,1.5768,1.57685,1.5764,1.5765,104000000.0
2009-05-04 19:21:00,1.57655,1.57675,1.5765,1.5765,97000000.0
2009-05-04 19:22:00,1.5766,1.57685,1.5766,1.5768,68200000.0
2009-05-04 19:23:00,1.5767,1.5769,1.5761,1.57685,227400000.0
2009-05-04 19:24:00,1.57685,1.57685,1.5759,1.57605,161000000.0
2009-05-04 19:25:00,1.57605,1.57635,1.57595,1.5762,76600000.0
2009-05-04 19:26:00,1.5762,1.5763,1.5754,1.5754,101000000.0
2009-05-04 19:27:00,1.57545,1.5759,1.57525,1.57525,161600000.0
2009-05-04 19:28:00,1.5754,1.5755,1.57475,1.5749,190200000.0
2009-05-04 19:29:00,1.57485,1.5749,1.57465,1.5747,174800000.0
2009-05-04 19:30:00,1.57455,1.5752,1.5745,1.57485,265400000.0
2009-05-04 19:31:00,1.5749,1.5749,1.57415,1.5742,164800000.0
2009-05-04 19:32:00,1.5742,1.5749,1.5742,1.57455,190400000.0
2009-05-04 19:33:00,1.57465,1.57505,1.5746,1.57505,129600000.0
2009-05-04 19:34:00,1.5748,1.57495,1.57445,1.57475,218600000.0
2009-05-04 19:35:00,1.5748,1.5748,1.57405,1.57445,191200000.0
2009-05-04 19:36:00,1.57435,1.57495,1.57435,1.57485,136600000.0
2009-05-04 19:37:00,1.57485,1.5753,1.5748,1.5751,123600000.0
2009-05-04 19:38:00,1.5752,1.57535,1.5751,1.5753,118400000.0
2009-05-04 19:39:00,1.57535,1.57535,1.5746,1.5747,91800000.0
2009-05-04 19:40:00,1.5747,1.575,1.5743,1.575,241400000.0
2009-05-04 19:41:00,1.57505,1.5753,1.57465,1.57505,118600000.0
2009-05-04 19:42:00,1.57505,1.5757,1.575,1.5754,145400000.0
2009-05-04 19:43:00,1.5755,1.57585,1.5754,1.57555,215400000.0
2009-05-04 19:44:00,1.57555,1.57555,1.57495,1.57495,83200000.0
2009-05-04 19:45:00,1.57495,1.57525,1.57465,1.575,105000000.0
2009-05-04 19:46:00,1.575,1.5752,1.575,1.5752,70600000.0
2009-05-04 19:47:00,1.5752,1.5756,1.575,1.5753,173600000.0
2009-05-04 19:48:00,1.57525,1.57565,1.5752,1.5752,115400000.0
2009-05-04 19:49:00,1.5752,1.57555,1.5751,1.5755,68400000.0
2009-05-04 19:50:00,1.5756,1.57575,1.5755,1.57565,76600000.0
2009-05-04 19:51:00,1.57565,1.5759,1.57515,1.57575,202600000.0
2009-05-04 19:52:00,1.57575,1.5759,1.5755,1.57555,228000000.0
2009-05-04 19:53:00,1.57555,1.5757,1.57545,1.5756,71800000.0
2009-05-04 19:54:00,1.5756,1.5759,1.5754,1.5759,204600000.0
2009-05-04 19:55:00,1.57585,1.57585,1.57535,1.5757,207000000.0
2009-05-04 19:56:00,1.57545,1.57555,1.57505,1.57555,79200000.0
2009-05-04 19:57:00,1.57575,1.57595,1.57565,1.57575,64400000.0
2009-05-04 19:58:00,1.57575,1.5758,1.5756,1.5758,59200000.0
2009-05-04 19:59:00,1.5757,1.57585,1.57525,1.57555,119800000.0
2009-05-04 20:00:00,1.57555,1.57605,1.5754,1.5756,157800000.0
2009-05-04 20:01:00,1.57565,1.5764,1.57565,1.576,88000000.0
2009-05-04 20:02:00,1.576,1.5762,1.5759,1.576,104600000.0
2009-05-04 20:03:00,1.576,1.5762,1.57575,1.5762,196800000.0
2009-05-04 20:04:00,1.5762,1.5763,1.5757,1.5759,127600000.0
2009-05-04 20:05:00,1.5759,1.57595,1.5757,1.5757,216400000.0
2009-05-04 20:06:00,1.576,1.576,1.5757,1.57585,167400000.0
2009-05-04 20:07:00,1.5759,1.57605,1.57525,1.576,305800000.0
2009-05-04 20:08:00,1.576,1.576,1.57515,1.5756,201600000.0
2009-05-04 20:09:00,1.5756,1.576,1.57545,1.57575,199000000.0
2009-05-04 20:10:00,1.5758,1.576,1.5756,1.5757,170000000.0
2009-05-04 20:11:00,1.57575,1.57615,1.57555,1.57595,168600000.0
2009-05-04 20:12:00,1.576,1.57615,1.57585,1.57605,80800000.0
2009-05-04 20:13:00,1.57615,1.57645,1.57595,1.57625,187200000.0
2009-05-04 20:14:00,1.57625,1.5764,1.57565,1.5758,164400000.0
2009-05-04 20:15:00,1.57575,1.57585,1.5751,1.5754,195800000.0
2009-05-04 20:16:00,1.5754,1.57555,1.5747,1.5751,158600000.0
2009-05-04 20:17:00,1.57525,1.5758,1.5752,1.57565,73200000.0
2009-05-04 20:18:00,1.57565,1.57565,1.5755,1.5756,42200000.0
2009-05-04 20:19:00,1.5755,1.57605,1.57545,1.57595,74600000.0
2009-05-04 20:20:00,1.576,1.57615,1.57595,1.576,125600000.0
2009-05-04 20:21:00,1.57605,1.57625,1.5759,1.5759,89400000.0
2009-05-04 20:22:00,1.5759,1.5762,1.5759,1.57605,101000000.0
2009-05-04 20:23:00,1.57595,1.5763,1.57595,1.57625,65400000.0
2009-05-04 20:24:00,1.57625,1.5768,1.57625,1.5764,127800000.0
2009-05-04 20:25:00,1.5764,1.57645,1.5758,1.57595,122600000.0
2009-05-04 20:26:00,1.5759,1.57605,1.57525,1.5753,189000000.0
2009-05-04 20:27:00,1.5753,1.57555,1.5751,1.57555,231800000.0
2009-05-04 20:28:00,1.5754,1.57555,1.57485,1.575,184400000.0
2009-05-04 20:29:00,1.5749,1.5749,1.57465,1.57475,62000000.0
2009-05-04 20:30:00,1.57465,1.575,1.57455,1.57485,192000000.0
2009-05-04 20:31:00,1.57485,1.5754,1.57475,1.5752,234200000.0
2009-05-04 20:32:00,1.5752,1.5753,1.5752,1.5753,120000000.0
2009-05-04 20:33:00,1.5752,1.57525,1.575,1.57505,77000000.0
2009-05-04 20:34:00,1.57505,1.5751,1.5749,1.575,107400000.0
2009-05-04 20:35:00,1.575,1.57505,1.57475,1.57485,75400000.0
2009-05-04 20:36:00,1.57485,1.57505,1.5748,1.57495,109600000.0
2009-05-04 20:37:00,1.57495,1.57545,1.57495,1.57535,100600000.0
2009-05-04 20:38:00,1.5753,1.5754,1.5748,1.575,192400000.0
2009-05-04 20:39:00,1.57515,1.5756,1.57475,1.57475,251600000.0
2009-05-04 20:40:00,1.57475,1.575,1.57475,1.5748,114800000.0
2009-05-04 20:41:00,1.5747,1.575,1.57435,1.5745,204400000.0
2009-05-04 20:42:00,1.57425,1.5753,1.57425,1.575,211400000.0
2009-05-04 20:43:00,1.57515,1.57515,1.57425,1.57445,191200000.0
2009-05-04 20:44:00,1.5744,1.5746,1.5741,1.57445,163600000.0
2009-05-04 20:45:00,1.5745,1.57485,1.57425,1.57425,201600000.0
2009-05-04 20:46:00,1.57425,1.5745,1.57375,1.5742,269800000.0
2009-05-04 20:47:00,1.5743,1.57465,1.574,1.5743,212000000.0
2009-05-04 20:48:00,1.5743,1.57485,1.57425,1.57485,180400000.0
2009-05-04 20:49:00,1.57485,1.5752,1.57415,1.57435,202400000.0
2009-05-04 20:50:00,1.57435,1.57465,1.57415,1.57465,237000000.0
2009-05-04 20:51:00,1.57475,1.57515,1.5747,1.575,242200000.0
2009-05-04 20:52:00,1.5751,1.57565,1.5751,1.57555,174400000.0
2009-05-04 20:53:00,1.5752,1.57555,1.57495,1.57495,195200000.0
2009-05-04 20:54:00,1.5749,1.57605,1.5749,1.57595,130400000.0
2009-05-04 20:55:00,1.5762,1.57625,1.5758,1.5759,151800000.0
2009-05-04 20:56:00,1.5758,1.57585,1.5756,1.57575,145000000.0
2009-05-04 20:57:00,1.5757,1.57575,1.5739,1.574,329400000.0
2009-05-04 20:58:00,1.574,1.5744,1.5739,1.57425,143200000.0
2009-05-04 20:59:00,1.5741,1.57425,1.57335,1.574,287200000.0
2009-05-04 21:00:00,1.5741,1.57445,1.5741,1.57425,303400000.0
2009-05-04 21:01:00,1.5743,1.5745,1.57415,1.5745,241400000.0
2009-05-04 21:02:00,1.57435,1.57465,1.5743,1.57445,136000000.0
2009-05-04 21:03:00,1.5745,1.5748,1.5744,1.5744,163200000.0
2009-05-04 21:04:00,1.57435,1.5745,1.57385,1.574,148800000.0
2009-05-04 21:05:00,1.57375,1.5741,1.5735,1.57385,219400000.0
2009-05-04 21:06:00,1.57385,1.57385,1.57285,1.5732,269000000.0
2009-05-04 21:07:00,1.57325,1.5736,1.5729,1.5736,119200000.0
2009-05-04 21:08:00,1.57375,1.5741,1.5734,1.57365,273200000.0
2009-05-04 21:09:00,1.5736,1.574,1.5735,1.57395,118000000.0
2009-05-04 21:10:00,1.574,1.57415,1.57325,1.57325,152800000.0
2009-05-04 21:11:00,1.57325,1.574,1.57325,1.57375,195800000.0
2009-05-04 21:12:00,1.5738,1.5741,1.5736,1.5736,112400000.0
2009-05-04 21:13:00,1.5736,1.5736,1.5731,1.57315,122400000.0
2009-05-04 21:14:00,1.5731,1.57365,1.57305,1.57355,102400000.0
2009-05-04 21:15:00,1.57375,1.5745,1.57375,1.5741,225400000.0
2009-05-04 21:16:00,1.5742,1.57435,1.57365,1.574,269800000.0
2009-05-04 21:17:00,1.574,1.574,1.5733,1.5737,288600000.0
2009-05-04 21:18:00,1.57365,1.5744,1.57365,1.57425,207400000.0
2009-05-04 21:19:00,1.5744,1.57495,1.5743,1.57495,195400000.0
2009-05-04 21:20:00,1.57485,1.57515,1.57455,1.57505,220800000.0
2009-05-04 21:21:00,1.57505,1.5756,1.575,1.575,194000000.0
2009-05-04 21:22:00,1.57525,1.57525,1.57485,1.57505,134200000.0
2009-05-04 21:23:00,1.57505,1.57535,1.57495,1.57515,164800000.0
2009-05-04 21:24:00,1.5752,1.5752,1.5749,1.5749,107600000.0
2009-05-04 21:25:00,1.57485,1.5749,1.5744,1.5749,92000000.0
2009-05-04 21:26:00,1.57485,1.575,1.5747,1.5749,122400000.0
2009-05-04 21:27:00,1.57475,1.57485,1.57465,1.5747,69600000.0
2009-05-04 21:28:00,1.57475,1.57475,1.57445,1.5745,102200000.0
2009-05-04 21:29:00,1.5745,1.57465,1.57445,1.5745,49200000.0
2009-05-04 21:30:00,1.57455,1.5749,1.5741,1.57485,188200000.0
2009-05-04 21:31:00,1.57495,1.575,1.57465,1.57465,83800000.0
2009-05-04 21:32:00,1.57445,1.57465,1.57405,1.5741,60600000.0
2009-05-04 21:33:00,1.57405,1.5743,1.5737,1.57395,264400000.0
2009-05-04 21:34:00,1.57395,1.5748,1.5738,1.57475,102400000.0
2009-05-04 21:35:00,1.57475,1.57475,1.5738,1.57405,130200000.0
2009-05-04 21:36:00,1.57405,1.57485,1.57405,1.57485,88000000.0
2009-05-04 21:37:00,1.5748,1.5748,1.57445,1.5747,71000000.0
2009-05-04 21:38:00,1.5747,1.57475,1.5745,1.5746,43800000.0
2009-05-04 21:39:00,1.5746,1.57475,1.57405,1.5742,229800000.0
2009-05-04 21:40:00,1.57425,1.5753,1.57425,1.5753,227400000.0
2009-05-04 21:41:00,1.57525,1.57535,1.5747,1.5749,212200000.0
2009-05-04 21:42:00,1.5748,1.5749,1.57435,1.5745,242800000.0
2009-05-04 21:43:00,1.5742,1.5746,1.57415,1.5742,157800000.0
2009-05-04 21:44:00,1.57425,1.5744,1.57375,1.5738,104600000.0
2009-05-04 21:45:00,1.5742,1.5743,1.57315,1.57375,232000000.0
2009-05-04 21:46:00,1.5738,1.57425,1.5736,1.57365,228000000.0
2009-05-04 21:47:00,1.5737,1.57375,1.5732,1.5734,199000000.0
2009-05-04 21:48:00,1.5734,1.5739,1.5734,1.5739,91400000.0
2009-05-04 21:49:00,1.5739,1.5743,1.5738,1.5742,159000000.0
2009-05-04 21:50:00,1.5741,1.5741,1.5738,1.5739,104800000.0
2009-05-04 21:51:00,1.5739,1.5745,1.5738,1.5745,142600000.0
2009-05-04 21:52:00,1.57455,1.57465,1.57405,1.57415,119800000.0
2009-05-04 21:53:00,1.57415,1.57465,1.57415,1.5744,208600000.0
2009-05-04 21:54:00,1.57415,1.57445,1.5738,1.5739,184400000.0
2009-05-04 21:55:00,1.5739,1.57405,1.5738,1.574,210800000.0
2009-05-04 21:56:00,1.5741,1.5741,1.57285,1.5732,231600000.0
2009-05-04 21:57:00,1.5732,1.5733,1.57295,1.5733,135800000.0
2009-05-04 21:58:00,1.57335,1.5737,1.5732,1.57325,156600000.0
2009-05-04 21:59:00,1.5727,1.57295,1.57225,1.5724,386000000.0
2009-05-04 22:00:00,1.57245,1.5733,1.5724,1.57285,241800000.0
2009-05-04 22:01:00,1.57275,1.5731,1.57245,1.5727,191400000.0
2009-05-04 22:02:00,1.5726,1.5727,1.572,1.572,311200000.0
2009-05-04 22:03:00,1.572,1.57235,1.5717,1.57225,201400000.0
2009-05-04 22:04:00,1.5722,1.57285,1.57215,1.5725,85000000.0
2009-05-04 22:05:00,1.5726,1.5726,1.5714,1.5715,69000000.0
2009-05-04 22:06:00,1.5717,1.57225,1.57115,1.57155,148600000.0
2009-05-04 22:07:00,1.5717,1.57185,1.5717,1.5718,26800000.0
2009-05-04 22:08:00,1.57185,1.57205,1.5715,1.57195,52600000.0
2009-05-04 22:09:00,1.57195,1.5724,1.57185,1.57205,103200000.0
2009-05-04 22:10:00,1.57215,1.5725,1.57215,1.57225,60400000.0
2009-05-04 22:11:00,1.5723,1.57245,1.57225,1.5724,38400000.0
2009-05-04 22:12:00,1.5723,1.57265,1.5723,1.57255,74600000.0
2009-05-04 22:13:00,1.57255,1.57255,1.5723,1.57245,56000000.0
2009-05-04 22:14:00,1.5725,1.5728,1.5725,1.5726,31200000.0
2009-05-04 22:15:00,1.57265,1.57265,1.57265,1.57265,1200000.0
2009-05-04 22:16:00,1.57265,1.57265,1.57245,1.57255,84800000.0
2009-05-04 22:17:00,1.57255,1.57255,1.5725,1.57255,11000000.0
2009-05-04 22:18:00,1.5725,1.57255,1.57205,1.57205,30800000.0
2009-05-04 22:19:00,1.572,1.5725,1.5719,1.57205,116600000.0
2009-05-04 22:20:00,1.5721,1.57235,1.5719,1.57225,55200000.0
2009-05-04 22:21:00,1.57225,1.57275,1.572,1.57275,107200000.0
2009-05-04 22:22:00,1.5727,1.57275,1.5725,1.57275,64000000.0
2009-05-04 22:23:00,1.5729,1.5732,1.57255,1.57285,88000000.0
2009-05-04 22:24:00,1.5728,1.5729,1.57255,1.57275,51400000.0
2009-05-04 22:25:00,1.57275,1.57275,1.5724,1.5725,38000000.0
2009-05-04 22:26:00,1.57255,1.5726,1.5722,1.5722,51600000.0
2009-05-04 22:27:00,1.5723,1.5724,1.57225,1.5724,46000000.0
2009-05-04 22:28:00,1.57245,1.57245,1.57235,1.57245,24800000.0
2009-05-04 22:29:00,1.57255,1.5726,1.57255,1.57255,13600000.0
2009-05-04 22:30:00,1.57235,1.57245,1.5722,1.57225,68600000.0
2009-05-04 22:31:00,1.57225,1.5724,1.5722,1.5722,83400000.0
2009-05-04 22:32:00,1.57225,1.57245,1.57225,1.57235,112200000.0
2009-05-04 22:33:00,1.57235,1.5724,1.5721,1.5722,176400000.0
2009-05-04 22:34:00,1.57195,1.57235,1.57195,1.57235,132200000.0
2009-05-04 22:35:00,1.57225,1.5724,1.57215,1.57225,47800000.0
2009-05-04 22:36:00,1.57245,1.57265,1.5723,1.5726,168200000.0
2009-05-04 22:37:00,1.5727,1.5728,1.57265,1.57275,67200000.0
2009-05-04 22:38:00,1.57265,1.57265,1.57265,1.57265,4400000.0
2009-05-04 22:39:00,1.57265,1.5727,1.57245,1.5725,45800000.0
2009-05-04 22:40:00,1.5724,1.5724,1.57225,1.57235,24200000.0
2009-05-04 22:41:00,1.5724,1.5724,1.5722,1.57225,66400000.0
2009-05-04 22:42:00,1.57235,1.5724,1.57225,1.57235,40800000.0
2009-05-04 22:43:00,1.57235,1.5724,1.57235,1.57235,23800000.0
2009-05-04 22:44:00,1.57245,1.57245,1.57225,1.57225,30000000.0
2009-05-04 22:45:00,1.57235,1.5726,1.5722,1.5723,88000000.0
2009-05-04 22:46:00,1.57245,1.57315,1.57245,1.57315,112800000.0
2009-05-04 22:47:00,1.57315,1.57325,1.5728,1.57305,120800000.0
2009-05-04 22:48:00,1.57305,1.57375,1.5729,1.57375,116400000.0
2009-05-04 22:49:00,1.5735,1.5737,1.5733,1.5734,100200000.0
2009-05-04 22:50:00,1.57325,1.57345,1.57285,1.57285,83400000.0
2009-05-04 22:51:00,1.57305,1.5736,1.57295,1.57355,98000000.0
2009-05-04 22:52:00,1.5735,1.5735,1.5733,1.5733,11000000.0
2009-05-04 22:53:00,1.5733,1.57345,1.5733,1.57335,21200000.0
2009-05-04 22:54:00,1.5734,1.57355,1.57315,1.57315,45600000.0
2009-05-04 22:55:00,1.57315,1.5732,1.5727,1.57285,102000000.0
2009-05-04 22:56:00,1.573,1.5731,1.5728,1.57285,159800000.0
2009-05-04 22:57:00,1.57285,1.57285,1.57205,1.5724,35400000.0
2009-05-04 22:58:00,1.5725,1.5726,1.57195,1.57235,84200000.0
2009-05-04 22:59:00,1.57225,1.57255,1.5718,1.5718,102800000.0
2009-05-04 23:00:00,1.5709,1.57124,1.57078,1.57124,13600000.0
2009-05-04 23:01:00,1.57105,1.57135,1.57105,1.57135,13600000.0
2009-05-04 23:02:00,1.57135,1.57165,1.57125,1.57165,28200000.0
2009-05-04 23:03:00,1.57175,1.57175,1.5716,1.57175,44800000.0
2009-05-04 23:04:00,1.5717,1.57175,1.57155,1.57155,30600000.0
2009-05-04 23:05:00,1.5715,1.57165,1.5714,1.5716,52800000.0
2009-05-04 23:06:00,1.5716,1.57165,1.5714,1.5714,28200000.0
2009-05-04 23:07:00,1.5714,1.5715,1.57135,1.5715,20600000.0
2009-05-04 23:08:00,1.5715,1.57195,1.5715,1.57195,12200000.0
2009-05-04 23:09:00,1.57205,1.57245,1.57155,1.5719,146000000.0
2009-05-04 23:10:00,1.5719,1.57195,1.5718,1.5718,12400000.0
2009-05-04 23:11:00,1.5718,1.572,1.5716,1.5716,33600000.0
2009-05-04 23:12:00,1.572,1.5724,1.57165,1.5724,37200000.0
2009-05-04 23:13:00,1.57235,1.57295,1.5721,1.57295,27800000.0
2009-05-04 23:14:00,1.5728,1.5728,1.5728,1.5728,9000000.0
2009-05-04 23:15:00,1.57255,1.5727,1.5717,1.5726,17000000.0
2009-05-04 23:16:00,1.5726,1.57265,1.57245,1.57255,15800000.0
2009-05-04 23:17:00,1.5727,1.5727,1.5726,1.5726,12000000.0
2009-05-04 23:18:00,1.5726,1.5726,1.5722,1.5725,21600000.0
2009-05-04 23:19:00,1.57265,1.5727,1.57245,1.5727,7400000.0
2009-05-04 23:20:00,1.5723,1.5726,1.5723,1.57235,15800000.0
2009-05-04 23:21:00,1.5723,1.57265,1.57215,1.5722,29600000.0
2009-05-04 23:22:00,1.57205,1.5721,1.5719,1.5719,31800000.0
2009-05-04 23:23:00,1.57205,1.57205,1.5716,1.5716,26600000.0
2009-05-04 23:24:00,1.57165,1.57165,1.57115,1.5713,68600000.0
2009-05-04 23:25:00,1.5713,1.5713,1.5713,1.5713,1200000.0
2009-05-04 23:26:00,1.5713,1.5714,1.5713,1.5713,11000000.0
2009-05-04 23:27:00,1.5713,1.57165,1.5713,1.5716,29000000.0
2009-05-04 23:28:00,1.5716,1.5719,1.57155,1.5719,49800000.0
2009-05-04 23:29:00,1.5719,1.57225,1.5719,1.57205,36200000.0
2009-05-04 23:30:00,1.572,1.57255,1.5719,1.5723,61200000.0
2009-05-04 23:31:00,1.57235,1.57235,1.5723,1.5723,6400000.0
2009-05-04 23:32:00,1.5726,1.57425,1.5726,1.57325,94800000.0
2009-05-04 23:33:00,1.57315,1.57325,1.57275,1.57275,95400000.0
2009-05-04 23:34:00,1.5729,1.5729,1.57215,1.57215,44200000.0
2009-05-04 23:35:00,1.57225,1.5726,1.57225,1.5726,12600000.0
2009-05-04 23:36:00,1.5727,1.5727,1.5727,1.5727,6400000.0
2009-05-04 23:37:00,1.5724,1.5726,1.57195,1.5722,32200000.0
2009-05-04 23:38:00,1.57225,1.57225,1.57205,1.57215,14800000.0
2009-05-04 23:39:00,1.57215,1.57215,1.57195,1.57195,10800000.0
2009-05-04 23:40:00,1.572,1.572,1.5719,1.5719,18000000.0
2009-05-04 23:41:00,1.572,1.572,1.57195,1.57195,14600000.0
2009-05-04 23:42:00,1.572,1.572,1.572,1.572,1200000.0
2009-05-04 23:43:00,1.57195,1.57195,1.5719,1.5719,32800000.0
2009-05-04 23:44:00,1.5719,1.572,1.5719,1.5719,25800000.0
2009-05-04 23:45:00,1.5719,1.572,1.5719,1.5719,23000000.0
2009-05-04 23:46:00,1.572,1.57215,1.57185,1.57215,130600000.0
2009-05-04 23:47:00,1.57215,1.5724,1.5721,1.5724,63200000.0
2009-05-04 23:48:00,1.57245,1.5725,1.57245,1.5725,3600000.0
2009-05-04 23:49:00,1.5725,1.5725,1.57215,1.5723,13400000.0
2009-05-04 23:50:00,1.5723,1.57255,1.5723,1.5724,39600000.0
2009-05-04 23:51:00,1.5724,1.57285,1.57235,1.57285,61400000.0
2009-05-04 23:52:00,1.57275,1.5729,1.5724,1.5724,61800000.0
2009-05-04 23:53:00,1.57215,1.5725,1.5719,1.57245,93000000.0
2009-05-04 23:54:00,1.5724,1.57265,1.57235,1.5725,50600000.0
2009-05-04 23:55:00,1.57255,1.57265,1.57245,1.57265,42800000.0
2009-05-04 23:56:00,1.5728,1.5728,1.57235,1.57235,9800000.0
2009-05-04 23:57:00,1.57245,1.5726,1.57245,1.57255,9800000.0
2009-05-04 23:58:00,1.5725,1.57255,1.5724,1.57245,26000000.0
2009-05-04 23:59:00,1.5725,1.5727,1.5725,1.5727,26000000.0
2009-05-05 00:00:00,1.57265,1.5727,1.57225,1.57235,25400000.0
2009-05-05 00:01:00,1.5724,1.57245,1.5721,1.57215,77200000.0
2009-05-05 00:02:00,1.5722,1.57225,1.57185,1.57205,40400000.0
2009-05-05 00:03:00,1.57205,1.57235,1.57205,1.5721,31400000.0
2009-05-05 00:04:00,1.57215,1.57235,1.57215,1.57235,13600000.0
2009-05-05 00:05:00,1.5723,1.5726,1.5723,1.57245,20800000.0
2009-05-05 00:06:00,1.57255,1.57265,1.57255,1.57265,16000000.0
2009-05-05 00:07:00,1.57285,1.57285,1.5727,1.5727,22800000.0
2009-05-05 00:08:00,1.5727,1.5727,1.5727,1.5727,7200000.0
2009-05-05 00:09:00,1.5727,1.57275,1.57265,1.5727,21800000.0
2009-05-05 00:10:00,1.5727,1.5729,1.5727,1.57275,68000000.0
2009-05-05 00:11:00,1.57275,1.5728,1.5725,1.57255,29800000.0
2009-05-05 00:12:00,1.5725,1.57265,1.5724,1.57265,34400000.0
2009-05-05 00:13:00,1.57255,1.5727,1.57255,1.5726,28000000.0
2009-05-05 00:14:00,1.57265,1.57285,1.57265,1.5727,57600000.0
2009-05-05 00:15:00,1.57275,1.573,1.5727,1.57275,82400000.0
2009-05-05 00:16:00,1.5728,1.57405,1.5727,1.574,115200000.0
2009-05-05 00:17:00,1.57395,1.57495,1.57395,1.57425,237600000.0
2009-05-05 00:18:00,1.57425,1.5743,1.5736,1.57385,169400000.0
2009-05-05 00:19:00,1.574,1.57455,1.57385,1.5744,103600000.0
2009-05-05 00:20:00,1.5744,1.5747,1.57425,1.5745,184600000.0
2009-05-05 00:21:00,1.57445,1.57465,1.57415,1.57445,86200000.0
2009-05-05 00:22:00,1.57445,1.5746,1.5743,1.5743,56200000.0
2009-05-05 00:23:00,1.5743,1.57435,1.5738,1.57395,102800000.0
2009-05-05 00:24:00,1.57395,1.57415,1.57395,1.57415,31400000.0
2009-05-05 00:25:00,1.57415,1.5742,1.5741,1.5741,11800000.0
2009-05-05 00:26:00,1.5741,1.5741,1.5736,1.5738,88800000.0
2009-05-05 00:27:00,1.5737,1.5737,1.57355,1.5736,74800000.0
2009-05-05 00:28:00,1.5737,1.5739,1.5737,1.5739,72800000.0
2009-05-05 00:29:00,1.57405,1.5741,1.574,1.574,40000000.0
2009-05-05 00:30:00,1.57405,1.57405,1.5734,1.57365,126000000.0
2009-05-05 00:31:00,1.5737,1.57405,1.57355,1.57375,115000000.0
2009-05-05 00:32:00,1.57375,1.57375,1.57355,1.57355,84200000.0
2009-05-05 00:33:00,1.5736,1.574,1.5736,1.5737,51600000.0
2009-05-05 00:34:00,1.5737,1.57385,1.57355,1.57385,85000000.0
2009-05-05 00:35:00,1.5737,1.57415,1.57365,1.57395,116400000.0
2009-05-05 00:36:00,1.57405,1.57405,1.5736,1.57375,79400000.0
2009-05-05 00:37:00,1.5738,1.57395,1.5737,1.57395,17600000.0
2009-05-05 00:38:00,1.57395,1.574,1.5734,1.5736,98000000.0
2009-05-05 00:39:00,1.57365,1.57365,1.5731,1.5732,40800000.0
2009-05-05 00:40:00,1.57325,1.57335,1.57325,1.57325,61600000.0
2009-05-05 00:41:00,1.57325,1.5738,1.57315,1.57325,195600000.0
2009-05-05 00:42:00,1.57325,1.57365,1.57325,1.57365,123000000.0
2009-05-05 00:43:00,1.5737,1.5737,1.5731,1.5731,64400000.0
2009-05-05 00:44:00,1.5732,1.57335,1.5732,1.5733,82000000.0
2009-05-05 00:45:00,1.57335,1.57335,1.5733,1.5733,17000000.0
2009-05-05 00:46:00,1.57335,1.57345,1.5733,1.57335,38800000.0
2009-05-05 00:47:00,1.5733,1.5733,1.57325,1.57325,21000000.0
2009-05-05 00:48:00,1.5732,1.57355,1.5732,1.57355,76200000.0
2009-05-05 00:49:00,1.57355,1.57365,1.5735,1.5736,61200000.0
2009-05-05 00:50:00,1.5735,1.5735,1.5731,1.5734,169200000.0
2009-05-05 00:51:00,1.5734,1.5734,1.5732,1.5734,105800000.0
2009-05-05 00:52:00,1.5734,1.5734,1.57335,1.5734,17000000.0
2009-05-05 00:53:00,1.5734,1.5734,1.5734,1.5734,3400000.0
2009-05-05 00:54:00,1.5734,1.5734,1.5734,1.5734,13600000.0
2009-05-05 00:55:00,1.5736,1.5736,1.5736,1.5736,8800000.0
2009-05-05 00:56:00,1.5736,1.5736,1.57345,1.57345,46800000.0
2009-05-05 00:57:00,1.57345,1.57345,1.57325,1.57335,40200000.0
2009-05-05 00:58:00,1.5733,1.5733,1.57295,1.57305,128200000.0
2009-05-05 00:59:00,1.573,1.5731,1.5726,1.57275,39200000.0
2009-05-05 01:00:00,1.5729,1.57315,1.5729,1.57315,63000000.0
2009-05-05 01:01:00,1.57315,1.57315,1.57315,1.57315,6800000.0
2009-05-05 01:02:00,1.57315,1.57325,1.57315,1.57325,105200000.0
2009-05-05 01:03:00,1.57325,1.57325,1.5732,1.57325,19000000.0
2009-05-05 01:04:00,1.57325,1.57335,1.57325,1.57335,84400000.0
2009-05-05 01:05:00,1.57335,1.57335,1.5732,1.5732,69200000.0
2009-05-05 01:06:00,1.57325,1.57325,1.57325,1.57325,22600000.0
2009-05-05 01:07:00,1.57325,1.57325,1.57325,1.57325,3400000.0
2009-05-05 01:08:00,1.57345,1.5735,1.57345,1.5735,38800000.0
2009-05-05 01:09:00,1.5735,1.57365,1.5735,1.57365,55200000.0
2009-05-05 01:10:00,1.5736,1.5739,1.5736,1.57385,36800000.0
2009-05-05 01:11:00,1.5739,1.5739,1.5737,1.57375,143400000.0
2009-05-05 01:12:00,1.57375,1.57375,1.57375,1.57375,2800000.0
2009-05-05 01:13:00,1.57365,1.57365,1.57355,1.57355,25000000.0
2009-05-05 01:14:00,1.57355,1.57385,1.57355,1.57385,75600000.0
2009-05-05 01:15:00,1.5737,1.5738,1.57365,1.57365,26200000.0
2009-05-05 01:16:00,1.5737,1.57375,1.57365,1.57375,26800000.0
2009-05-05 01:17:00,1.57365,1.57365,1.57365,1.57365,6400000.0
2009-05-05 01:18:00,1.57365,1.574,1.57365,1.5739,77800000.0
2009-05-05 01:19:00,1.574,1.574,1.57365,1.5738,143000000.0
2009-05-05 01:20:00,1.5738,1.5738,1.57375,1.57375,40200000.0
2009-05-05 01:21:00,1.5738,1.5739,1.57375,1.57375,16400000.0
2009-05-05 01:22:00,1.5737,1.5737,1.57365,1.57365,64400000.0
2009-05-05 01:23:00,1.57355,1.5737,1.57335,1.57345,62200000.0
2009-05-05 01:24:00,1.5735,1.5735,1.5733,1.57345,53600000.0
2009-05-05 01:25:00,1.5735,1.574,1.5734,1.57355,106600000.0
2009-05-05 01:26:00,1.57345,1.5738,1.5733,1.5735,95000000.0
2009-05-05 01:27:00,1.5735,1.57355,1.5734,1.57345,31400000.0
2009-05-05 01:28:00,1.57335,1.57365,1.57335,1.57365,83600000.0
2009-05-05 01:29:00,1.57355,1.57355,1.57315,1.57315,50600000.0
2009-05-05 01:30:00,1.5731,1.57325,1.5731,1.57325,152200000.0
2009-05-05 01:31:00,1.57325,1.5733,1.57315,1.57325,78400000.0
2009-05-05 01:32:00,1.5733,1.5733,1.5733,1.5733,10200000.0
2009-05-05 01:33:00,1.57325,1.5733,1.57275,1.57275,54200000.0
2009-05-05 01:34:00,1.5727,1.57295,1.57265,1.57295,85600000.0
2009-05-05 01:35:00,1.57295,1.5732,1.57295,1.5732,78800000.0
2009-05-05 01:36:00,1.5732,1.57365,1.57315,1.5735,84800000.0
2009-05-05 01:37:00,1.57345,1.57345,1.5733,1.5733,30200000.0
2009-05-05 01:38:00,1.573,1.57302,1.57295,1.57295,48600000.0
2009-05-05 01:39:00,1.5733,1.5733,1.57275,1.573,48600000.0
2009-05-05 01:40:00,1.57295,1.57295,1.5729,1.5729,13200000.0
2009-05-05 01:41:00,1.57267,1.57267,1.5726,1.5726,56400000.0
2009-05-05 01:42:00,1.5728,1.5729,1.57275,1.5729,56400000.0
2009-05-05 01:43:00,1.573,1.573,1.57295,1.573,65600000.0
2009-05-05 01:44:00,1.57315,1.5736,1.573,1.5736,82200000.0
2009-05-05 01:45:00,1.5736,1.5736,1.5736,1.5736,16200000.0
2009-05-05 01:46:00,1.5737,1.5741,1.5736,1.57405,92000000.0
2009-05-05 01:47:00,1.57415,1.5742,1.57405,1.57415,54600000.0
2009-05-05 01:48:00,1.57415,1.57415,1.574,1.574,40600000.0
2009-05-05 01:49:00,1.57395,1.57395,1.5737,1.57375,57200000.0
2009-05-05 01:50:00,1.57385,1.5742,1.5738,1.574,82400000.0
2009-05-05 01:51:00,1.574,1.574,1.5736,1.5736,64000000.0
2009-05-05 01:52:00,1.5736,1.57365,1.573,1.57305,206000000.0
2009-05-05 01:53:00,1.57305,1.57315,1.573,1.57315,27800000.0
2009-05-05 01:54:00,1.5732,1.5733,1.5729,1.5733,155200000.0
2009-05-05 01:55:00,1.5733,1.57365,1.5733,1.5734,119200000.0
2009-05-05 01:56:00,1.5735,1.5736,1.57325,1.5733,121200000.0
2009-05-05 01:57:00,1.5733,1.5733,1.57305,1.57305,53000000.0
2009-05-05 01:58:00,1.5736,1.57365,1.57305,1.5731,44600000.0
2009-05-05 01:59:00,1.5731,1.5731,1.57305,1.57305,12800000.0
2009-05-05 02:00:00,1.57295,1.57315,1.5728,1.57285,109600000.0
2009-05-05 02:01:00,1.57285,1.5731,1.57285,1.573,136400000.0
2009-05-05 02:02:00,1.57295,1.57325,1.57295,1.57315,127800000.0
2009-05-05 02:03:00,1.5731,1.57335,1.57295,1.573,147400000.0
2009-05-05 02:04:00,1.573,1.5731,1.57285,1.57285,43800000.0
2009-05-05 02:05:00,1.5727,1.57285,1.5722,1.57245,241400000.0
2009-05-05 02:06:00,1.57245,1.5727,1.57245,1.5726,208000000.0
2009-05-05 02:07:00,1.57255,1.57265,1.57245,1.57265,99400000.0
2009-05-05 02:08:00,1.57265,1.57295,1.5726,1.57295,100800000.0
2009-05-05 02:09:00,1.57295,1.5731,1.57285,1.57295,49800000.0
2009-05-05 02:10:00,1.57295,1.573,1.5728,1.5729,99600000.0
2009-05-05 02:11:00,1.57295,1.5732,1.57295,1.57315,85200000.0
2009-05-05 02:12:00,1.5732,1.5733,1.57315,1.57325,62000000.0
2009-05-05 02:13:00,1.57325,1.57325,1.57245,1.57245,73200000.0
2009-05-05 02:14:00,1.5725,1.5725,1.5715,1.57245,148800000.0
2009-05-05 02:15:00,1.57245,1.5726,1.57245,1.5726,17000000.0
2009-05-05 02:16:00,1.57255,1.57265,1.5723,1.57265,66000000.0
2009-05-05 02:17:00,1.5727,1.5728,1.5727,1.57275,41400000.0
2009-05-05 02:18:00,1.5727,1.573,1.57265,1.57285,182400000.0
2009-05-05 02:19:00,1.57285,1.57285,1.5728,1.57285,34400000.0
2009-05-05 02:20:00,1.5728,1.5728,1.5725,1.5726,117200000.0
2009-05-05 02:21:00,1.57255,1.573,1.57215,1.5723,201600000.0
2009-05-05 02:22:00,1.5723,1.5727,1.5717,1.5721,130400000.0
2009-05-05 02:23:00,1.5721,1.5727,1.57205,1.5726,141800000.0
2009-05-05 02:24:00,1.5726,1.57275,1.5726,1.5727,86600000.0
2009-05-05 02:25:00,1.5728,1.573,1.5726,1.5726,66400000.0
2009-05-05 02:26:00,1.5727,1.5727,1.57225,1.5724,51400000.0
2009-05-05 02:27:00,1.57245,1.5725,1.5721,1.5721,41800000.0
2009-05-05 02:28:00,1.57225,1.5723,1.57185,1.57205,150200000.0
2009-05-05 02:29:00,1.57205,1.5721,1.57195,1.57195,83000000.0
2009-05-05 02:30:00,1.57215,1.5726,1.57195,1.5725,99600000.0
2009-05-05 02:31:00,1.5724,1.5724,1.5721,1.57215,110800000.0
2009-05-05 02:32:00,1.57225,1.5723,1.57225,1.5723,11800000.0
2009-05-05 02:33:00,1.57225,1.57225,1.57205,1.57225,88200000.0
2009-05-05 02:34:00,1.57225,1.57245,1.57215,1.5723,235200000.0
2009-05-05 02:35:00,1.57235,1.57245,1.57225,1.5723,99800000.0
2009-05-05 02:36:00,1.5723,1.5724,1.5719,1.57205,98000000.0
2009-05-05 02:37:00,1.572,1.5723,1.57195,1.5723,120600000.0
2009-05-05 02:38:00,1.57235,1.57235,1.57165,1.57185,377600000.0
2009-05-05 02:39:00,1.57185,1.5719,1.57145,1.57145,248000000.0
2009-05-05 02:40:00,1.57135,1.57185,1.57135,1.5717,185000000.0
2009-05-05 02:41:00,1.57185,1.57225,1.57185,1.5719,194200000.0
2009-05-05 02:42:00,1.57185,1.57215,1.57095,1.57155,242200000.0
2009-05-05 02:43:00,1.57145,1.57195,1.5707,1.5714,248800000.0
2009-05-05 02:44:00,1.57135,1.57135,1.57095,1.57095,130800000.0
2009-05-05 02:45:00,1.57095,1.57155,1.57085,1.57125,262600000.0
2009-05-05 02:46:00,1.5712,1.5712,1.5696,1.5702,231600000.0
2009-05-05 02:47:00,1.57065,1.5714,1.57065,1.57125,141000000.0
2009-05-05 02:48:00,1.57125,1.5713,1.57115,1.57115,175200000.0
2009-05-05 02:49:00,1.5712,1.5712,1.57085,1.571,204800000.0
2009-05-05 02:50:00,1.571,1.5717,1.571,1.5716,192600000.0
2009-05-05 02:51:00,1.5716,1.5716,1.5713,1.5713,130000000.0
2009-05-05 02:52:00,1.5713,1.57135,1.5708,1.57085,180200000.0
2009-05-05 02:53:00,1.5708,1.57135,1.5707,1.5713,288000000.0
2009-05-05 02:54:00,1.5713,1.57165,1.5713,1.5715,122800000.0
2009-05-05 02:55:00,1.5715,1.57205,1.5715,1.57195,306800000.0
2009-05-05 02:56:00,1.57195,1.57195,1.5717,1.57185,116000000.0
2009-05-05 02:57:00,1.57185,1.57185,1.57115,1.57115,197400000.0
2009-05-05 02:58:00,1.5713,1.5716,1.5712,1.5715,142200000.0
2009-05-05 02:59:00,1.5716,1.5718,1.57155,1.57165,59200000.0
2009-05-05 03:00:00,1.57165,1.57185,1.57165,1.5718,51000000.0
2009-05-05 03:01:00,1.5718,1.572,1.5718,1.5718,42200000.0
2009-05-05 03:02:00,1.57185,1.5719,1.57185,1.57185,47600000.0
2009-05-05 03:03:00,1.5718,1.5719,1.5718,1.57185,20400000.0
2009-05-05 03:04:00,1.57185,1.57185,1.5716,1.57185,35600000.0
2009-05-05 03:05:00,1.57185,1.57235,1.57175,1.57205,272600000.0
2009-05-05 03:06:00,1.57205,1.57205,1.57135,1.57135,223600000.0
2009-05-05 03:07:00,1.57135,1.57145,1.5713,1.57135,74600000.0
2009-05-05 03:08:00,1.5713,1.57155,1.5713,1.5715,70800000.0
2009-05-05 03:09:00,1.5715,1.57155,1.57135,1.57155,42200000.0
2009-05-05 03:10:00,1.57165,1.5717,1.5715,1.5715,84800000.0
2009-05-05 03:11:00,1.57155,1.57165,1.5715,1.5716,123600000.0
2009-05-05 03:12:00,1.57165,1.57185,1.5716,1.5718,299200000.0
2009-05-05 03:13:00,1.57185,1.57205,1.57185,1.57185,100200000.0
2009-05-05 03:14:00,1.5719,1.5721,1.57185,1.57205,61200000.0
2009-05-05 03:15:00,1.57205,1.5722,1.57175,1.5722,94800000.0
2009-05-05 03:16:00,1.57215,1.57225,1.5721,1.5722,129200000.0
2009-05-05 03:17:00,1.5721,1.5721,1.57125,1.57125,120400000.0
2009-05-05 03:18:00,1.57125,1.57175,1.57125,1.57175,242000000.0
2009-05-05 03:19:00,1.57185,1.572,1.57185,1.57185,95000000.0
2009-05-05 03:20:00,1.57185,1.57195,1.57185,1.57195,51000000.0
2009-05-05 03:21:00,1.572,1.5722,1.57185,1.5719,103400000.0
2009-05-05 03:22:00,1.57205,1.57205,1.57145,1.57155,121400000.0
2009-05-05 03:23:00,1.57155,1.57165,1.5714,1.5714,166400000.0
2009-05-05 03:24:00,1.5714,1.57155,1.5714,1.57155,61200000.0
2009-05-05 03:25:00,1.5717,1.57205,1.5716,1.572,153200000.0
2009-05-05 03:26:00,1.57205,1.57235,1.57195,1.5722,191800000.0
2009-05-05 03:27:00,1.5722,1.5724,1.5722,1.5722,81200000.0
2009-05-05 03:28:00,1.57225,1.5725,1.57225,1.5724,56000000.0
2009-05-05 03:29:00,1.5724,1.5724,1.5724,1.5724,3400000.0
2009-05-05 03:30:00,1.5724,1.57265,1.5724,1.5726,64400000.0
2009-05-05 03:31:00,1.57255,1.5727,1.5724,1.57265,119800000.0
2009-05-05 03:32:00,1.5725,1.57265,1.5719,1.5726,102400000.0
2009-05-05 03:33:00,1.5725,1.5725,1.5723,1.5723,30400000.0
2009-05-05 03:34:00,1.57225,1.57225,1.57205,1.57215,65200000.0
2009-05-05 03:35:00,1.5722,1.57225,1.57175,1.572,107000000.0
2009-05-05 03:36:00,1.57195,1.57195,1.57195,1.57195,15200000.0
2009-05-05 03:37:00,1.572,1.5721,1.572,1.5721,20400000.0
2009-05-05 03:38:00,1.57205,1.5721,1.572,1.5721,23400000.0
2009-05-05 03:39:00,1.5721,1.5721,1.5721,1.5721,15200000.0
2009-05-05 03:40:00,1.57205,1.57205,1.57175,1.57175,45200000.0
2009-05-05 03:41:00,1.5718,1.572,1.5714,1.57195,83800000.0
2009-05-05 03:42:00,1.572,1.572,1.5716,1.5716,114600000.0
2009-05-05 03:43:00,1.57165,1.5718,1.57165,1.5718,9400000.0
2009-05-05 03:44:00,1.57195,1.57195,1.57185,1.57195,87800000.0
2009-05-05 03:45:00,1.5719,1.5719,1.5715,1.57155,95200000.0
2009-05-05 03:46:00,1.5716,1.5718,1.57155,1.5717,90600000.0
2009-05-05 03:47:00,1.57165,1.5717,1.57165,1.5717,79200000.0
2009-05-05 03:48:00,1.5718,1.57185,1.57145,1.5716,88600000.0
2009-05-05 03:49:00,1.57155,1.57165,1.57155,1.57165,32200000.0
2009-05-05 03:50:00,1.5717,1.57185,1.5717,1.5717,67200000.0
2009-05-05 03:51:00,1.57152,1.57152,1.57147,1.57149,54800000.0
2009-05-05 03:52:00,1.57147,1.5715,1.57147,1.57147,54800000.0
2009-05-05 03:53:00,1.5717,1.57205,1.5717,1.57205,54800000.0
2009-05-05 03:54:00,1.57195,1.57205,1.57185,1.57195,133800000.0
2009-05-05 03:55:00,1.57185,1.57185,1.5718,1.5718,36200000.0
2009-05-05 03:56:00,1.57165,1.5718,1.5716,1.5717,35000000.0
2009-05-05 03:57:00,1.5717,1.5717,1.5716,1.5716,47000000.0
2009-05-05 03:58:00,1.57165,1.57165,1.57165,1.57165,34000000.0
2009-05-05 03:59:00,1.57165,1.57175,1.57165,1.5717,56600000.0
2009-05-05 04:00:00,1.5717,1.5719,1.5717,1.5719,37400000.0
2009-05-05 04:01:00,1.57195,1.57225,1.5718,1.5719,194600000.0
2009-05-05 04:02:00,1.57195,1.57195,1.57185,1.57185,67200000.0
2009-05-05 04:03:00,1.5718,1.5718,1.57165,1.5718,77000000.0
2009-05-05 04:04:00,1.57175,1.57185,1.57175,1.57185,16200000.0
2009-05-05 04:05:00,1.57185,1.572,1.5718,1.57195,66400000.0
2009-05-05 04:06:00,1.572,1.572,1.5719,1.5719,28000000.0
2009-05-05 04:07:00,1.57185,1.5719,1.57175,1.57175,32400000.0
2009-05-05 04:08:00,1.57175,1.57185,1.57165,1.57165,23600000.0
2009-05-05 04:09:00,1.5716,1.5716,1.57135,1.57135,16800000.0
2009-05-05 04:10:00,1.57135,1.5716,1.57135,1.5716,17400000.0
2009-05-05 04:11:00,1.57165,1.5717,1.5715,1.57155,36400000.0
2009-05-05 04:12:00,1.57155,1.5719,1.57155,1.5719,113000000.0
2009-05-05 04:13:00,1.5719,1.5723,1.5719,1.5719,170800000.0
2009-05-05 04:14:00,1.5719,1.572,1.5716,1.57185,125800000.0
2009-05-05 04:15:00,1.572,1.572,1.5719,1.5719,36800000.0
2009-05-05 04:16:00,1.5719,1.5719,1.57185,1.5719,40200000.0
2009-05-05 04:17:00,1.5719,1.5726,1.5719,1.5725,278200000.0
2009-05-05 04:18:00,1.5725,1.5726,1.5722,1.57235,206800000.0
2009-05-05 04:19:00,1.5724,1.5729,1.57235,1.5728,213800000.0
2009-05-05 04:20:00,1.5727,1.57275,1.57195,1.57215,138400000.0
2009-05-05 04:21:00,1.57215,1.57215,1.57205,1.5721,37800000.0
2009-05-05 04:22:00,1.5721,1.5725,1.5721,1.57215,148000000.0
2009-05-05 04:23:00,1.5723,1.5723,1.5717,1.57195,208000000.0
2009-05-05 04:24:00,1.57195,1.57205,1.57195,1.572,47600000.0
2009-05-05 04:25:00,1.57205,1.5722,1.57205,1.5722,36200000.0
2009-05-05 04:26:00,1.57215,1.57235,1.57215,1.5723,40000000.0
2009-05-05 04:27:00,1.5723,1.57235,1.57225,1.57235,33200000.0
2009-05-05 04:28:00,1.5724,1.5724,1.57235,1.5724,30000000.0
2009-05-05 04:29:00,1.57245,1.57245,1.5724,1.5724,35800000.0
2009-05-05 04:30:00,1.57235,1.57235,1.5717,1.5717,44200000.0
2009-05-05 04:31:00,1.57165,1.5719,1.57155,1.57185,195600000.0
2009-05-05 04:32:00,1.57185,1.57185,1.5717,1.57175,40200000.0
2009-05-05 04:33:00,1.57175,1.5718,1.57155,1.5716,127200000.0
2009-05-05 04:34:00,1.5716,1.5717,1.57145,1.5715,120600000.0
2009-05-05 04:35:00,1.5715,1.5716,1.5715,1.5715,84800000.0
2009-05-05 04:36:00,1.5715,1.5716,1.57145,1.5715,42800000.0
2009-05-05 04:37:00,1.5716,1.57175,1.5716,1.5717,92400000.0
2009-05-05 04:38:00,1.57175,1.5719,1.57165,1.5717,159000000.0
2009-05-05 04:39:00,1.5718,1.57205,1.5717,1.57205,138000000.0
2009-05-05 04:40:00,1.572,1.5721,1.57175,1.57205,115800000.0
2009-05-05 04:41:00,1.57205,1.57225,1.57135,1.57195,281000000.0
2009-05-05 04:42:00,1.57195,1.57195,1.57165,1.57165,119400000.0
2009-05-05 04:43:00,1.5718,1.5719,1.57155,1.5719,141800000.0
2009-05-05 04:44:00,1.5719,1.5719,1.57175,1.57175,71800000.0
2009-05-05 04:45:00,1.57185,1.5719,1.5718,1.5719,68800000.0
2009-05-05 04:46:00,1.57185,1.57195,1.5718,1.57195,148600000.0
2009-05-05 04:47:00,1.572,1.572,1.57125,1.5716,166800000.0
2009-05-05 04:48:00,1.5716,1.57165,1.57145,1.57145,72000000.0
2009-05-05 04:49:00,1.5714,1.57145,1.5712,1.5714,61400000.0
2009-05-05 04:50:00,1.5714,1.5715,1.5713,1.5713,47000000.0
2009-05-05 04:51:00,1.57125,1.5713,1.5711,1.57115,157400000.0
2009-05-05 04:52:00,1.57115,1.5712,1.5711,1.57115,85200000.0
2009-05-05 04:53:00,1.57125,1.57125,1.5712,1.57125,54600000.0
2009-05-05 04:54:00,1.5714,1.57165,1.57135,1.57165,72000000.0
2009-05-05 04:55:00,1.57175,1.57175,1.57145,1.57145,86400000.0
2009-05-05 04:56:00,1.5715,1.5715,1.57145,1.5715,51200000.0
2009-05-05 04:57:00,1.5715,1.5715,1.5714,1.5714,41200000.0
2009-05-05 04:58:00,1.57135,1.5714,1.57125,1.57125,62600000.0
2009-05-05 04:59:00,1.57135,1.57135,1.571,1.57105,57200000.0
2009-05-05 05:00:00,1.571,1.571,1.5709,1.5709,70800000.0
2009-05-05 05:01:00,1.5709,1.57115,1.5709,1.571,54400000.0
2009-05-05 05:02:00,1.57105,1.5711,1.5709,1.57095,51800000.0
2009-05-05 05:03:00,1.57095,1.5711,1.57095,1.5711,60800000.0
2009-05-05 05:04:00,1.57105,1.57125,1.5709,1.57095,378400000.0
2009-05-05 05:05:00,1.57095,1.57125,1.57095,1.57095,80400000.0
2009-05-05 05:06:00,1.571,1.5711,1.5705,1.5706,121600000.0
2009-05-05 05:07:00,1.5707,1.5707,1.57065,1.57065,96400000.0
2009-05-05 05:08:00,1.57045,1.57065,1.5702,1.57055,165600000.0
2009-05-05 05:09:00,1.5702,1.57095,1.57015,1.5709,126200000.0
2009-05-05 05:10:00,1.57085,1.57095,1.57085,1.57095,50400000.0
2009-05-05 05:11:00,1.5708,1.5709,1.5708,1.5709,33200000.0
2009-05-05 05:12:00,1.57095,1.57105,1.57095,1.57105,25200000.0
2009-05-05 05:13:00,1.5711,1.57155,1.5711,1.57115,76000000.0
2009-05-05 05:14:00,1.57115,1.57115,1.57105,1.57115,36200000.0
2009-05-05 05:15:00,1.5712,1.5712,1.571,1.571,33200000.0
2009-05-05 05:16:00,1.571,1.57115,1.57075,1.57075,52600000.0
2009-05-05 05:17:00,1.5708,1.5709,1.5707,1.5709,64200000.0
2009-05-05 05:18:00,1.5709,1.571,1.5709,1.57095,65800000.0
2009-05-05 05:19:00,1.571,1.5712,1.5709,1.57095,134600000.0
2009-05-05 05:20:00,1.57095,1.57095,1.57035,1.5707,30400000.0
2009-05-05 05:21:00,1.57065,1.57075,1.5706,1.57065,22400000.0
2009-05-05 05:22:00,1.57075,1.57075,1.57055,1.57055,14000000.0
2009-05-05 05:23:00,1.5704,1.57055,1.5704,1.5705,19600000.0
2009-05-05 05:24:00,1.5705,1.5705,1.56975,1.5698,85400000.0
2009-05-05 05:25:00,1.56985,1.5701,1.5696,1.5701,158400000.0
2009-05-05 05:26:00,1.57015,1.5705,1.57005,1.5704,107600000.0
2009-05-05 05:27:00,1.57045,1.5705,1.5698,1.56985,82600000.0
2009-05-05 05:28:00,1.5698,1.57025,1.5698,1.57,160800000.0
2009-05-05 05:29:00,1.57,1.57115,1.57,1.5708,177400000.0
2009-05-05 05:30:00,1.5708,1.57085,1.57005,1.5705,144800000.0
2009-05-05 05:31:00,1.57045,1.5707,1.57035,1.57035,91600000.0
2009-05-05 05:32:00,1.57025,1.5706,1.57025,1.57045,82400000.0
2009-05-05 05:33:00,1.57045,1.57065,1.57045,1.5706,96400000.0
2009-05-05 05:34:00,1.5706,1.5708,1.57055,1.5706,135200000.0
2009-05-05 05:35:00,1.5706,1.5707,1.57055,1.5706,122600000.0
2009-05-05 05:36:00,1.5706,1.5706,1.56995,1.57035,75600000.0
2009-05-05 05:37:00,1.57045,1.57045,1.56975,1.56995,61000000.0
2009-05-05 05:38:00,1.57005,1.57035,1.56995,1.57,90000000.0
2009-05-05 05:39:00,1.5701,1.57055,1.5698,1.57055,97400000.0
2009-05-05 05:40:00,1.57055,1.5707,1.57015,1.5702,143000000.0
2009-05-05 05:41:00,1.5702,1.5703,1.57015,1.57025,56000000.0
2009-05-05 05:42:00,1.57015,1.5702,1.57015,1.57015,64400000.0
2009-05-05 05:43:00,1.57015,1.5703,1.57005,1.57015,69800000.0
2009-05-05 05:44:00,1.57015,1.57025,1.57005,1.5702,130600000.0
2009-05-05 05:45:00,1.5702,1.57025,1.5699,1.56995,76800000.0
2009-05-05 05:46:00,1.57,1.57,1.5697,1.56985,77800000.0
2009-05-05 05:47:00,1.5699,1.5699,1.5696,1.56975,93600000.0
2009-05-05 05:48:00,1.5697,1.5702,1.56945,1.56985,197600000.0
2009-05-05 05:49:00,1.5698,1.56985,1.5698,1.56985,11200000.0
2009-05-05 05:50:00,1.56985,1.5704,1.5698,1.57035,259000000.0
2009-05-05 05:51:00,1.5705,1.5705,1.57025,1.57025,90200000.0
2009-05-05 05:52:00,1.5702,1.5702,1.5699,1.57005,111400000.0
2009-05-05 05:53:00,1.57015,1.57015,1.57005,1.57005,34200000.0
2009-05-05 05:54:00,1.5701,1.5704,1.57,1.5704,147600000.0
2009-05-05 05:55:00,1.5704,1.5706,1.57035,1.57045,165000000.0
2009-05-05 05:56:00,1.57045,1.57065,1.5703,1.57035,100000000.0
2009-05-05 05:57:00,1.5703,1.5703,1.57025,1.57025,41200000.0
2009-05-05 05:58:00,1.5702,1.5703,1.57015,1.5703,53400000.0
2009-05-05 05:59:00,1.57025,1.57025,1.5698,1.5699,187600000.0
2009-05-05 06:00:00,1.5699,1.5699,1.5697,1.5697,64000000.0
2009-05-05 06:01:00,1.5696,1.56975,1.5696,1.56975,11200000.0
2009-05-05 06:02:00,1.5697,1.5697,1.56955,1.56955,11200000.0
2009-05-05 06:03:00,1.56955,1.56985,1.56955,1.56985,52000000.0
2009-05-05 06:04:00,1.5699,1.5699,1.5698,1.56985,8400000.0
2009-05-05 06:05:00,1.56985,1.56985,1.5696,1.56965,24800000.0
2009-05-05 06:06:00,1.5698,1.57,1.56965,1.57,62800000.0
2009-05-05 06:07:00,1.57015,1.5702,1.5699,1.56995,110800000.0
2009-05-05 06:08:00,1.56995,1.5701,1.56995,1.5701,26000000.0
2009-05-05 06:09:00,1.57005,1.57035,1.57005,1.5702,74400000.0
2009-05-05 06:10:00,1.57025,1.5703,1.5701,1.5702,52600000.0
2009-05-05 06:11:00,1.57015,1.57015,1.56965,1.5699,150800000.0
2009-05-05 06:12:00,1.5698,1.5698,1.56965,1.5697,66000000.0
2009-05-05 06:13:00,1.56975,1.56995,1.56975,1.56995,24000000.0
2009-05-05 06:14:00,1.56995,1.5704,1.56995,1.5703,51000000.0
2009-05-05 06:15:00,1.5703,1.5706,1.5703,1.5704,194600000.0
2009-05-05 06:16:00,1.5705,1.57065,1.5704,1.57065,237800000.0
2009-05-05 06:17:00,1.57065,1.5708,1.57055,1.5708,101800000.0
2009-05-05 06:18:00,1.57085,1.57085,1.57075,1.57075,82600000.0
2009-05-05 06:19:00,1.57075,1.57095,1.57075,1.5709,169000000.0
2009-05-05 06:20:00,1.5709,1.57095,1.57075,1.5709,207400000.0
2009-05-05 06:21:00,1.5709,1.5709,1.5706,1.57065,44400000.0
2009-05-05 06:22:00,1.5708,1.57085,1.5707,1.5707,26000000.0
2009-05-05 06:23:00,1.57089,1.57091,1.57082,1.5709,7200000.0
2009-05-05 06:24:00,1.57075,1.57075,1.57075,1.57075,7200000.0
2009-05-05 06:25:00,1.57085,1.5709,1.5708,1.5708,22400000.0
2009-05-05 06:26:00,1.5709,1.57125,1.5707,1.57125,46800000.0
2009-05-05 06:27:00,1.57135,1.5716,1.5713,1.57135,128000000.0
2009-05-05 06:28:00,1.5714,1.57145,1.5712,1.57125,53200000.0
2009-05-05 06:29:00,1.5713,1.5715,1.57115,1.57115,133200000.0
2009-05-05 06:30:00,1.5712,1.5712,1.57055,1.57105,196600000.0
2009-05-05 06:31:00,1.57105,1.57225,1.5708,1.5709,279000000.0
2009-05-05 06:32:00,1.57085,1.57135,1.5705,1.57115,140800000.0
2009-05-05 06:33:00,1.5711,1.5711,1.5703,1.5706,65400000.0
2009-05-05 06:34:00,1.57045,1.571,1.57045,1.5709,45200000.0
2009-05-05 06:35:00,1.5709,1.57105,1.57025,1.57025,98400000.0
2009-05-05 06:36:00,1.57025,1.5708,1.5702,1.57035,54400000.0
2009-05-05 06:37:00,1.5704,1.5708,1.57035,1.5708,39600000.0
2009-05-05 06:38:00,1.57085,1.5711,1.57045,1.5711,104800000.0
2009-05-05 06:39:00,1.57105,1.57105,1.5708,1.57095,30800000.0
2009-05-05 06:40:00,1.5709,1.571,1.57045,1.57055,71600000.0
2009-05-05 06:41:00,1.5705,1.5705,1.5703,1.5703,10000000.0
2009-05-05 06:42:00,1.5703,1.5708,1.57005,1.5706,75400000.0
2009-05-05 06:43:00,1.5706,1.57065,1.57035,1.5704,114800000.0
2009-05-05 06:44:00,1.5706,1.5711,1.5706,1.57105,120000000.0
2009-05-05 06:45:00,1.5711,1.57145,1.57095,1.57135,129600000.0
2009-05-05 06:46:00,1.5714,1.57145,1.571,1.5713,104400000.0
2009-05-05 06:47:00,1.5714,1.5714,1.57125,1.57125,19600000.0
2009-05-05 06:48:00,1.57125,1.5713,1.5709,1.5709,71800000.0
2009-05-05 06:49:00,1.57095,1.5711,1.5709,1.5711,30200000.0
2009-05-05 06:50:00,1.57115,1.57135,1.57105,1.57135,28400000.0
2009-05-05 06:51:00,1.5713,1.57155,1.5712,1.5714,103400000.0
2009-05-05 06:52:00,1.5714,1.5714,1.57095,1.5711,17200000.0
2009-05-05 06:53:00,1.57105,1.57105,1.56995,1.5701,63600000.0
2009-05-05 06:54:00,1.57005,1.57005,1.57,1.57005,8400000.0
2009-05-05 06:55:00,1.57,1.57,1.5698,1.5698,28000000.0
2009-05-05 06:56:00,1.5697,1.5706,1.56965,1.5705,82400000.0
2009-05-05 06:57:00,1.57045,1.57045,1.5688,1.5689,86800000.0
2009-05-05 06:58:00,1.569,1.5704,1.56885,1.57035,117600000.0
2009-05-05 06:59:00,1.5702,1.57045,1.56985,1.57005,102000000.0
2009-05-05 07:00:00,1.5701,1.57025,1.56995,1.57005,90400000.0
2009-05-05 07:01:00,1.5703,1.5708,1.5701,1.5701,165600000.0
2009-05-05 07:02:00,1.5702,1.57095,1.5701,1.57095,132400000.0
2009-05-05 07:03:00,1.571,1.5713,1.57095,1.5712,92400000.0
2009-05-05 07:04:00,1.57115,1.57145,1.57105,1.5711,51400000.0
2009-05-05 07:05:00,1.571,1.5711,1.57095,1.5711,19600000.0
2009-05-05 07:06:00,1.57105,1.57105,1.571,1.57105,8400000.0
2009-05-05 07:07:00,1.5712,1.5712,1.57005,1.57055,31000000.0
2009-05-05 07:08:00,1.5705,1.5708,1.5705,1.57075,25200000.0
2009-05-05 07:09:00,1.57065,1.57065,1.5704,1.5705,15600000.0
2009-05-05 07:10:00,1.5705,1.57055,1.57025,1.5704,76600000.0
2009-05-05 07:11:00,1.57035,1.5704,1.56955,1.57,189400000.0
2009-05-05 07:12:00,1.57005,1.5705,1.56945,1.57035,108600000.0
2009-05-05 07:13:00,1.5703,1.5706,1.57025,1.5704,72000000.0
2009-05-05 07:14:00,1.5703,1.57035,1.5698,1.56995,77600000.0
2009-05-05 07:15:00,1.56985,1.57,1.56985,1.56995,16800000.0
2009-05-05 07:16:00,1.56985,1.5701,1.56985,1.57005,36400000.0
2009-05-05 07:17:00,1.57015,1.57015,1.57005,1.57005,16600000.0
2009-05-05 07:18:00,1.57,1.57005,1.56995,1.56995,11200000.0
2009-05-05 07:19:00,1.56985,1.5701,1.5693,1.56985,107200000.0
2009-05-05 07:20:00,1.5699,1.5703,1.56985,1.57025,63600000.0
2009-05-05 07:21:00,1.57025,1.57055,1.5702,1.57035,72800000.0
2009-05-05 07:22:00,1.5703,1.5703,1.5701,1.5701,44000000.0
2009-05-05 07:23:00,1.5702,1.5703,1.5698,1.5702,123600000.0
2009-05-05 07:24:00,1.5703,1.5707,1.57025,1.5707,49800000.0
2009-05-05 07:25:00,1.57065,1.5709,1.5704,1.57045,58000000.0
2009-05-05 07:26:00,1.57045,1.57045,1.5702,1.57035,34400000.0
2009-05-05 07:27:00,1.5704,1.5711,1.5704,1.5711,79200000.0
2009-05-05 07:28:00,1.5711,1.57115,1.56915,1.56945,118600000.0
2009-05-05 07:29:00,1.5694,1.56965,1.5694,1.5695,22800000.0
2009-05-05 07:30:00,1.56955,1.57005,1.5693,1.57005,117800000.0
2009-05-05 07:31:00,1.57005,1.5704,1.57,1.5704,42800000.0
2009-05-05 07:32:00,1.57045,1.5706,1.5702,1.5706,117000000.0
2009-05-05 07:33:00,1.57055,1.57125,1.57055,1.5708,186000000.0
2009-05-05 07:34:00,1.5709,1.5711,1.5703,1.57045,74400000.0
2009-05-05 07:35:00,1.5704,1.57075,1.57035,1.57075,96000000.0
2009-05-05 07:36:00,1.57065,1.5707,1.5705,1.57055,34000000.0
2009-05-05 07:37:00,1.5705,1.57065,1.57045,1.57055,33600000.0
2009-05-05 07:38:00,1.5704,1.57065,1.5704,1.5705,37600000.0
2009-05-05 07:39:00,1.57055,1.57065,1.5705,1.57065,11200000.0
2009-05-05 07:40:00,1.5706,1.5707,1.57045,1.57065,56400000.0
2009-05-05 07:41:00,1.57055,1.5707,1.57055,1.57055,19200000.0
2009-05-05 07:42:00,1.57045,1.57085,1.57045,1.57085,118600000.0
2009-05-05 07:43:00,1.571,1.57105,1.5709,1.571,29600000.0
2009-05-05 07:44:00,1.57105,1.57105,1.5706,1.57075,111600000.0
2009-05-05 07:45:00,1.57075,1.57095,1.57055,1.5706,144000000.0
2009-05-05 07:46:00,1.5706,1.57065,1.57035,1.57035,222600000.0
2009-05-05 07:47:00,1.5703,1.57065,1.5701,1.5703,208800000.0
2009-05-05 07:48:00,1.5703,1.5715,1.57025,1.5715,103200000.0
2009-05-05 07:49:00,1.57145,1.57155,1.57065,1.5707,101400000.0
2009-05-05 07:50:00,1.5707,1.57085,1.5705,1.57055,59600000.0
2009-05-05 07:51:00,1.57055,1.57155,1.57055,1.5715,154200000.0
2009-05-05 07:52:00,1.57185,1.5722,1.57105,1.5711,80600000.0
2009-05-05 07:53:00,1.5712,1.57145,1.57075,1.57075,122400000.0
2009-05-05 07:54:00,1.5707,1.57165,1.57065,1.5716,97600000.0
2009-05-05 07:55:00,1.5716,1.5716,1.57065,1.5707,245000000.0
2009-05-05 07:56:00,1.57075,1.57115,1.5706,1.571,246400000.0
2009-05-05 07:57:00,1.571,1.5713,1.57095,1.5713,98000000.0
2009-05-05 07:58:00,1.5713,1.57155,1.57115,1.5712,127400000.0
2009-05-05 07:59:00,1.5714,1.57155,1.5713,1.57145,167800000.0
2009-05-05 08:00:00,1.5714,1.5718,1.5714,1.5718,138600000.0
2009-05-05 08:01:00,1.5717,1.5722,1.571,1.57155,186400000.0
2009-05-05 08:02:00,1.57135,1.5717,1.57065,1.57095,141000000.0
2009-05-05 08:03:00,1.57095,1.5716,1.57075,1.5708,363800000.0
2009-05-05 08:04:00,1.5708,1.57115,1.57055,1.57095,257200000.0
2009-05-05 08:05:00,1.57095,1.57095,1.5704,1.57055,222600000.0
2009-05-05 08:06:00,1.57045,1.57075,1.5702,1.57045,221599999.0
2009-05-05 08:07:00,1.57035,1.5705,1.56985,1.57,121000000.0
2009-05-05 08:08:00,1.56985,1.5705,1.5697,1.56975,289000000.0
2009-05-05 08:09:00,1.5698,1.57025,1.5697,1.5698,145600000.0
2009-05-05 08:10:00,1.5699,1.5707,1.5699,1.5706,183800000.0
2009-05-05 08:11:00,1.5706,1.57085,1.5702,1.5706,209000000.0
2009-05-05 08:12:00,1.5705,1.57065,1.57015,1.57025,170200000.0
2009-05-05 08:13:00,1.57025,1.57035,1.5694,1.5694,206600000.0
2009-05-05 08:14:00,1.56945,1.57035,1.56915,1.57015,335600000.0
2009-05-05 08:15:00,1.5703,1.57055,1.57025,1.5705,143600000.0
2009-05-05 08:16:00,1.57055,1.5706,1.57045,1.57045,124200000.0
2009-05-05 08:17:00,1.5705,1.57055,1.56955,1.5699,329600000.0
2009-05-05 08:18:00,1.5699,1.5713,1.5697,1.5711,278800000.0
2009-05-05 08:19:00,1.5712,1.5712,1.5702,1.57035,304400000.0
2009-05-05 08:20:00,1.57045,1.5705,1.5698,1.5699,400600000.0
2009-05-05 08:21:00,1.56985,1.5706,1.56975,1.57035,317200000.0
2009-05-05 08:22:00,1.5703,1.57065,1.5698,1.56995,239200000.0
2009-05-05 08:23:00,1.5699,1.5699,1.56885,1.5694,242000000.0
2009-05-05 08:24:00,1.56925,1.5698,1.56915,1.5698,104200000.0
2009-05-05 08:25:00,1.56975,1.5703,1.5689,1.56905,263600000.0
2009-05-05 08:26:00,1.569,1.56935,1.56875,1.5691,123000000.0
2009-05-05 08:27:00,1.5691,1.56925,1.56885,1.56885,123400000.0
2009-05-05 08:28:00,1.56895,1.56905,1.5684,1.56865,192200000.0
2009-05-05 08:29:00,1.56865,1.5692,1.56845,1.56845,236600000.0
2009-05-05 08:30:00,1.5685,1.5693,1.5685,1.56915,225400000.0
2009-05-05 08:31:00,1.56915,1.56955,1.56865,1.56905,212400000.0
2009-05-05 08:32:00,1.5692,1.56975,1.56895,1.5693,147200000.0
2009-05-05 08:33:00,1.5692,1.56955,1.569,1.56935,199800000.0
2009-05-05 08:34:00,1.56935,1.56985,1.5688,1.5691,231400000.0
2009-05-05 08:35:00,1.56895,1.56945,1.5689,1.56905,250400000.0
2009-05-05 08:36:00,1.56945,1.56975,1.56905,1.56925,236600000.0
2009-05-05 08:37:00,1.5692,1.5692,1.56835,1.5688,211200000.0
2009-05-05 08:38:00,1.56885,1.56885,1.56815,1.5683,133000000.0
2009-05-05 08:39:00,1.5683,1.5688,1.5678,1.56795,167200000.0
2009-05-05 08:40:00,1.56795,1.5687,1.5679,1.56825,175600000.0
2009-05-05 08:41:00,1.5682,1.5691,1.568,1.5687,336800000.0
2009-05-05 08:42:00,1.5687,1.56895,1.5682,1.56825,214400000.0
2009-05-05 08:43:00,1.56825,1.56825,1.56745,1.56775,213200000.0
2009-05-05 08:44:00,1.56765,1.5679,1.56745,1.5675,207800000.0
2009-05-05 08:45:00,1.5677,1.5678,1.5672,1.5674,190400000.0
2009-05-05 08:46:00,1.56745,1.56795,1.5672,1.56785,183000000.0
2009-05-05 08:47:00,1.5678,1.56805,1.5674,1.56765,124400000.0
2009-05-05 08:48:00,1.56765,1.56775,1.5655,1.5659,298200000.0
2009-05-05 08:49:00,1.5659,1.567,1.5659,1.5669,241600000.0
2009-05-05 08:50:00,1.56675,1.56715,1.5663,1.5671,201600000.0
2009-05-05 08:51:00,1.56705,1.5671,1.5665,1.56695,128400000.0
2009-05-05 08:52:00,1.5669,1.5672,1.56685,1.56705,89200000.0
2009-05-05 08:53:00,1.567,1.56775,1.56645,1.56775,199200000.0
2009-05-05 08:54:00,1.56775,1.56795,1.5673,1.56735,152200000.0
2009-05-05 08:55:00,1.56735,1.5678,1.5671,1.5673,167600000.0
2009-05-05 08:56:00,1.56725,1.5679,1.56725,1.5678,101800000.0
2009-05-05 08:57:00,1.5677,1.568,1.56685,1.5669,155200000.0
2009-05-05 08:58:00,1.56695,1.56755,1.5669,1.56705,156200000.0
2009-05-05 08:59:00,1.56715,1.5675,1.56705,1.5674,131400000.0
2009-05-05 09:00:00,1.56715,1.56735,1.56685,1.5669,166000000.0
2009-05-05 09:01:00,1.5669,1.56715,1.56675,1.56695,151200000.0
2009-05-05 09:02:00,1.5668,1.5671,1.5665,1.5669,200000000.0
2009-05-05 09:03:00,1.56695,1.5671,1.5668,1.5671,142400000.0
2009-05-05 09:04:00,1.56725,1.56745,1.56705,1.5673,145200000.0
2009-05-05 09:05:00,1.5674,1.5674,1.5669,1.567,101400000.0
2009-05-05 09:06:00,1.567,1.5675,1.56645,1.56645,187400000.0
2009-05-05 09:07:00,1.56645,1.5667,1.5664,1.56665,124600000.0
2009-05-05 09:08:00,1.56665,1.56695,1.56635,1.56695,135200000.0
2009-05-05 09:09:00,1.567,1.5677,1.56675,1.5673,203400000.0
2009-05-05 09:10:00,1.5673,1.5677,1.56675,1.5676,206600000.0
2009-05-05 09:11:00,1.5675,1.5682,1.5673,1.56735,205200000.0
2009-05-05 09:12:00,1.5674,1.56775,1.56735,1.56775,166000000.0
2009-05-05 09:13:00,1.56775,1.56835,1.56775,1.5681,219400000.0
2009-05-05 09:14:00,1.5681,1.56875,1.56775,1.56805,211200000.0
2009-05-05 09:15:00,1.56805,1.56815,1.5679,1.56805,94200000.0
2009-05-05 09:16:00,1.568,1.5684,1.56775,1.5682,173800000.0
2009-05-05 09:17:00,1.56815,1.56825,1.56815,1.5682,36800000.0
2009-05-05 09:18:00,1.5681,1.56855,1.5679,1.5682,272400000.0
2009-05-05 09:19:00,1.5682,1.5685,1.56795,1.568,127800000.0
2009-05-05 09:20:00,1.56805,1.56825,1.56795,1.56825,88600000.0
2009-05-05 09:21:00,1.56825,1.56855,1.56745,1.56745,78000000.0
2009-05-05 09:22:00,1.56745,1.56755,1.56725,1.56725,22200000.0
2009-05-05 09:23:00,1.56725,1.5681,1.56725,1.56765,198200000.0
2009-05-05 09:24:00,1.56755,1.56795,1.5673,1.5678,308000000.0
2009-05-05 09:25:00,1.5678,1.5682,1.5678,1.568,207600000.0
2009-05-05 09:26:00,1.5681,1.5685,1.56795,1.56825,128000000.0
2009-05-05 09:27:00,1.5683,1.5684,1.56785,1.5683,175400000.0
2009-05-05 09:28:00,1.5683,1.5685,1.56795,1.5684,133600000.0
2009-05-05 09:29:00,1.5684,1.5685,1.5681,1.5682,108600000.0
2009-05-05 09:30:00,1.56815,1.56895,1.5681,1.5684,182800000.0
2009-05-05 09:31:00,1.5684,1.5687,1.5683,1.5684,95000000.0
2009-05-05 09:32:00,1.56845,1.5688,1.56835,1.56855,132000000.0
2009-05-05 09:33:00,1.56855,1.5688,1.56835,1.5688,141000000.0
2009-05-05 09:34:00,1.56875,1.56875,1.5684,1.56845,168000000.0
2009-05-05 09:35:00,1.56845,1.5686,1.56825,1.56855,97800000.0
2009-05-05 09:36:00,1.5685,1.56895,1.5681,1.5687,202400000.0
2009-05-05 09:37:00,1.56875,1.56895,1.5685,1.5687,108400000.0
2009-05-05 09:38:00,1.56875,1.56885,1.5686,1.56885,99600000.0
2009-05-05 09:39:00,1.56885,1.56885,1.5684,1.56845,137600000.0
2009-05-05 09:40:00,1.5685,1.5686,1.5684,1.5685,109600000.0
2009-05-05 09:41:00,1.5685,1.5687,1.5684,1.5685,67400000.0
2009-05-05 09:42:00,1.5685,1.5686,1.56845,1.5686,56400000.0
2009-05-05 09:43:00,1.5686,1.56895,1.5685,1.5685,136800000.0
2009-05-05 09:44:00,1.5687,1.56875,1.56805,1.5681,157600000.0
2009-05-05 09:45:00,1.5681,1.56855,1.56755,1.56765,139400000.0
2009-05-05 09:46:00,1.5674,1.56805,1.5674,1.5679,208000000.0
2009-05-05 09:47:00,1.5679,1.568,1.5677,1.5679,83000000.0
2009-05-05 09:48:00,1.56795,1.56855,1.56795,1.56855,168600000.0
2009-05-05 09:49:00,1.56855,1.5687,1.5681,1.5685,267600000.0
2009-05-05 09:50:00,1.56855,1.5689,1.5682,1.5682,285000000.0
2009-05-05 09:51:00,1.5684,1.56845,1.56775,1.56775,223800000.0
2009-05-05 09:52:00,1.56775,1.56845,1.5677,1.5682,232800000.0
2009-05-05 09:53:00,1.5682,1.56835,1.56815,1.56825,78800000.0
2009-05-05 09:54:00,1.56825,1.56825,1.56795,1.56815,184200000.0
2009-05-05 09:55:00,1.56815,1.56855,1.5679,1.5683,149400000.0
2009-05-05 09:56:00,1.5684,1.5688,1.5683,1.56855,162800000.0
2009-05-05 09:57:00,1.56855,1.56865,1.5683,1.5685,148000000.0
2009-05-05 09:58:00,1.5686,1.569,1.5684,1.56885,95000000.0
2009-05-05 09:59:00,1.5689,1.56985,1.5687,1.56985,156600000.0
2009-05-05 10:00:00,1.5699,1.5699,1.5691,1.56935,81600000.0
2009-05-05 10:01:00,1.56935,1.5694,1.56905,1.5692,112800000.0
2009-05-05 10:02:00,1.56925,1.5699,1.56905,1.56935,122800000.0
2009-05-05 10:03:00,1.56925,1.56975,1.56915,1.56935,136400000.0
2009-05-05 10:04:00,1.5693,1.5693,1.569,1.5692,104800000.0
2009-05-05 10:05:00,1.56915,1.56945,1.56895,1.5692,127800000.0
2009-05-05 10:06:00,1.5692,1.56955,1.569,1.5691,293000000.0
2009-05-05 10:07:00,1.56915,1.5694,1.5688,1.56885,247400000.0
2009-05-05 10:08:00,1.56885,1.569,1.5687,1.56885,188800000.0
2009-05-05 10:09:00,1.56895,1.5692,1.5687,1.56905,130200000.0
2009-05-05 10:10:00,1.5692,1.5696,1.5691,1.5695,128800000.0
2009-05-05 10:11:00,1.5696,1.5699,1.56945,1.5696,234800000.0
2009-05-05 10:12:00,1.5697,1.5699,1.5693,1.56945,257400000.0
2009-05-05 10:13:00,1.5694,1.5697,1.56915,1.56945,219400000.0
2009-05-05 10:14:00,1.5695,1.56995,1.56915,1.56955,252000000.0
2009-05-05 10:15:00,1.5696,1.5702,1.56935,1.56995,157600000.0
2009-05-05 10:16:00,1.57,1.57035,1.5697,1.57,150600000.0
2009-05-05 10:17:00,1.56995,1.5702,1.5699,1.57015,191400000.0
2009-05-05 10:18:00,1.5702,1.57055,1.5702,1.5703,89400000.0
2009-05-05 10:19:00,1.5703,1.57055,1.5691,1.56965,140200000.0
2009-05-05 10:20:00,1.56955,1.56985,1.56955,1.5698,163600000.0
2009-05-05 10:21:00,1.5699,1.57005,1.569,1.5695,183200000.0
2009-05-05 10:22:00,1.56945,1.56975,1.569,1.56935,149600000.0
2009-05-05 10:23:00,1.5692,1.5695,1.569,1.56915,147000000.0
2009-05-05 10:24:00,1.5686,1.569,1.5686,1.56875,170000000.0
2009-05-05 10:25:00,1.56875,1.56925,1.5686,1.5691,137800000.0
2009-05-05 10:26:00,1.5691,1.5693,1.5691,1.56915,138200000.0
2009-05-05 10:27:00,1.5692,1.56955,1.5691,1.5694,87200000.0
2009-05-05 10:28:00,1.5692,1.56955,1.56915,1.56925,190000000.0
2009-05-05 10:29:00,1.56925,1.5695,1.5688,1.5688,108200000.0
2009-05-05 10:30:00,1.56885,1.56925,1.5685,1.56885,120200000.0
2009-05-05 10:31:00,1.5688,1.56925,1.5686,1.5691,168800000.0
2009-05-05 10:32:00,1.56905,1.56905,1.56825,1.5686,189400000.0
2009-05-05 10:33:00,1.56855,1.56885,1.56835,1.56845,255600000.0
2009-05-05 10:34:00,1.56845,1.56895,1.56845,1.56885,264200000.0
2009-05-05 10:35:00,1.5688,1.56895,1.56855,1.56885,201400000.0
2009-05-05 10:36:00,1.56885,1.56905,1.56875,1.5688,103800000.0
2009-05-05 10:37:00,1.56885,1.56895,1.5681,1.56815,229600000.0
2009-05-05 10:38:00,1.56815,1.5682,1.56775,1.56795,105800000.0
2009-05-05 10:39:00,1.56795,1.56825,1.56785,1.5681,125200000.0
2009-05-05 10:40:00,1.56805,1.56825,1.5675,1.5675,169400000.0
2009-05-05 10:41:00,1.5675,1.5679,1.5675,1.56775,296200000.0
2009-05-05 10:42:00,1.56775,1.5682,1.5676,1.568,114000000.0
2009-05-05 10:43:00,1.5681,1.56835,1.5678,1.56785,122200000.0
2009-05-05 10:44:00,1.5679,1.5679,1.5673,1.5674,128600000.0
2009-05-05 10:45:00,1.56735,1.5678,1.56735,1.5676,241200000.0
2009-05-05 10:46:00,1.56775,1.568,1.5676,1.568,186000000.0
2009-05-05 10:47:00,1.56795,1.5681,1.56785,1.5679,225200000.0
2009-05-05 10:48:00,1.5679,1.5682,1.56755,1.568,213200000.0
2009-05-05 10:49:00,1.56795,1.56815,1.5676,1.56805,186000000.0
2009-05-05 10:50:00,1.56805,1.56825,1.56705,1.56725,209200000.0
2009-05-05 10:51:00,1.56725,1.56775,1.56715,1.56735,267600000.0
2009-05-05 10:52:00,1.5673,1.56775,1.5671,1.56735,323200000.0
2009-05-05 10:53:00,1.56725,1.56725,1.56695,1.567,164200000.0
2009-05-05 10:54:00,1.567,1.5671,1.56695,1.56705,105000000.0
2009-05-05 10:55:00,1.56705,1.5675,1.567,1.5674,166600000.0
2009-05-05 10:56:00,1.5674,1.568,1.5673,1.56795,184400000.0
2009-05-05 10:57:00,1.5679,1.56865,1.5675,1.56855,146600000.0
2009-05-05 10:58:00,1.56845,1.56875,1.5677,1.56825,225200000.0
2009-05-05 10:59:00,1.56815,1.5683,1.56735,1.5679,258400000.0
2009-05-05 11:00:00,1.56825,1.5686,1.5677,1.5684,286000000.0
2009-05-05 11:01:00,1.5685,1.5686,1.5682,1.56835,221200000.0
2009-05-05 11:02:00,1.56835,1.5684,1.56735,1.56755,162600000.0
2009-05-05 11:03:00,1.56755,1.56805,1.56755,1.5679,162800000.0
2009-05-05 11:04:00,1.56805,1.5689,1.56805,1.56875,220400000.0
2009-05-05 11:05:00,1.5688,1.56885,1.56815,1.5687,194400000.0
2009-05-05 11:06:00,1.56865,1.56915,1.5686,1.56915,156000000.0
2009-05-05 11:07:00,1.56915,1.56925,1.5687,1.5691,108800000.0
2009-05-05 11:08:00,1.5691,1.5691,1.56875,1.5688,190600000.0
2009-05-05 11:09:00,1.5688,1.56885,1.56855,1.56875,201000000.0
2009-05-05 11:10:00,1.56875,1.56905,1.5677,1.56825,211600000.0
2009-05-05 11:11:00,1.56825,1.5683,1.5674,1.5674,217800000.0
2009-05-05 11:12:00,1.56745,1.56825,1.5674,1.5682,159000000.0
2009-05-05 11:13:00,1.56835,1.56835,1.56675,1.5668,96400000.0
2009-05-05 11:14:00,1.5668,1.5672,1.56645,1.5667,164800000.0
2009-05-05 11:15:00,1.5667,1.5669,1.5662,1.56635,234200000.0
2009-05-05 11:16:00,1.56635,1.5669,1.5663,1.5669,324000000.0
2009-05-05 11:17:00,1.5669,1.5675,1.5668,1.56735,279200000.0
2009-05-05 11:18:00,1.56735,1.5675,1.56695,1.567,173200000.0
2009-05-05 11:19:00,1.567,1.5681,1.5669,1.56705,238800000.0
2009-05-05 11:20:00,1.5672,1.5675,1.5669,1.56715,185800000.0
2009-05-05 11:21:00,1.56715,1.56735,1.56715,1.56735,88600000.0
2009-05-05 11:22:00,1.5673,1.56735,1.56715,1.56725,153600000.0
2009-05-05 11:23:00,1.5672,1.5674,1.56705,1.56715,208600000.0
2009-05-05 11:24:00,1.56715,1.56735,1.56665,1.56685,148600000.0
2009-05-05 11:25:00,1.56685,1.5669,1.56635,1.5666,96400000.0
2009-05-05 11:26:00,1.56655,1.5666,1.5659,1.5662,103800000.0
2009-05-05 11:27:00,1.5662,1.56705,1.56595,1.56695,260600000.0
2009-05-05 11:28:00,1.56705,1.5674,1.5667,1.5674,381600000.0
2009-05-05 11:29:00,1.5674,1.56755,1.5667,1.5668,376200000.0
2009-05-05 11:30:00,1.5668,1.5673,1.56665,1.5669,320200000.0
2009-05-05 11:31:00,1.5668,1.5673,1.5666,1.56705,325600000.0
2009-05-05 11:32:00,1.5671,1.5677,1.5668,1.5677,456200000.0
2009-05-05 11:33:00,1.56735,1.56825,1.5671,1.56785,247800000.0
2009-05-05 11:34:00,1.56785,1.5679,1.56745,1.56765,201800000.0
2009-05-05 11:35:00,1.56785,1.5682,1.5671,1.5673,301000000.0
2009-05-05 11:36:00,1.5673,1.5676,1.56685,1.5675,178600000.0
2009-05-05 11:37:00,1.5675,1.5677,1.56715,1.56735,132200000.0
2009-05-05 11:38:00,1.5674,1.56785,1.5671,1.56785,149200000.0
2009-05-05 11:39:00,1.56795,1.56795,1.56735,1.5675,128600000.0
2009-05-05 11:40:00,1.5676,1.5676,1.56685,1.56685,223200000.0
2009-05-05 11:41:00,1.56685,1.5671,1.56645,1.567,174600000.0
2009-05-05 11:42:00,1.567,1.5673,1.56695,1.5672,119600000.0
2009-05-05 11:43:00,1.56725,1.56755,1.5663,1.5666,259800000.0
2009-05-05 11:44:00,1.5666,1.5674,1.56655,1.5673,171400000.0
2009-05-05 11:45:00,1.56725,1.568,1.56685,1.56795,182000000.0
2009-05-05 11:46:00,1.5679,1.568,1.56735,1.5675,227200000.0
2009-05-05 11:47:00,1.5674,1.5678,1.5671,1.56735,291000000.0
2009-05-05 11:48:00,1.5673,1.5682,1.5673,1.56785,326400000.0
2009-05-05 11:49:00,1.5679,1.56825,1.5675,1.5682,318800000.0
2009-05-05 11:50:00,1.56825,1.5685,1.56785,1.56835,260600000.0
2009-05-05 11:51:00,1.56835,1.5685,1.56745,1.5679,326800000.0
2009-05-05 11:52:00,1.56765,1.56765,1.567,1.5671,220000000.0
2009-05-05 11:53:00,1.5674,1.5676,1.56705,1.56705,308600000.0
2009-05-05 11:54:00,1.56705,1.56735,1.56655,1.56705,303000000.0
2009-05-05 11:55:00,1.56715,1.56775,1.5669,1.5671,339400000.0
2009-05-05 11:56:00,1.5671,1.56735,1.5668,1.5673,262800000.0
2009-05-05 11:57:00,1.5673,1.56765,1.5668,1.5668,252600000.0
2009-05-05 11:58:00,1.5668,1.5671,1.56625,1.56685,310000000.0
2009-05-05 11:59:00,1.5669,1.56695,1.5662,1.56665,196200000.0
2009-05-05 12:00:00,1.56665,1.56765,1.5662,1.5674,248800000.0
2009-05-05 12:01:00,1.5675,1.5675,1.5663,1.5664,185400000.0
2009-05-05 12:02:00,1.5664,1.56715,1.56585,1.56695,151400000.0
2009-05-05 12:03:00,1.56695,1.5679,1.56605,1.56785,277600000.0
2009-05-05 12:04:00,1.56785,1.56785,1.56695,1.56775,254800000.0
2009-05-05 12:05:00,1.5677,1.5677,1.5667,1.5669,241400000.0
2009-05-05 12:06:00,1.567,1.56735,1.5666,1.5666,299600000.0
2009-05-05 12:07:00,1.56675,1.567,1.56675,1.56695,125400000.0
2009-05-05 12:08:00,1.56685,1.56695,1.56665,1.5669,167000000.0
2009-05-05 12:09:00,1.567,1.5683,1.56685,1.56805,220000000.0
2009-05-05 12:10:00,1.56795,1.5681,1.5673,1.5674,281200000.0
2009-05-05 12:11:00,1.56745,1.5684,1.56725,1.5684,238600000.0
2009-05-05 12:12:00,1.56835,1.5687,1.56785,1.56815,244000000.0
2009-05-05 12:13:00,1.5682,1.569,1.567,1.5686,326000000.0
2009-05-05 12:14:00,1.5687,1.5687,1.56775,1.5683,328200000.0
2009-05-05 12:15:00,1.56845,1.56895,1.56805,1.5683,327200000.0
2009-05-05 12:16:00,1.5683,1.56995,1.56775,1.5687,368000000.0
2009-05-05 12:17:00,1.5688,1.5692,1.56845,1.5685,187600000.0
2009-05-05 12:18:00,1.5685,1.5694,1.5683,1.5694,161000000.0
2009-05-05 12:19:00,1.56935,1.5698,1.5691,1.56925,203200000.0
2009-05-05 12:20:00,1.56925,1.5697,1.56915,1.56925,193200000.0
2009-05-05 12:21:00,1.56945,1.5696,1.56855,1.5687,317000000.0
2009-05-05 12:22:00,1.5686,1.5691,1.56805,1.5691,335600000.0
2009-05-05 12:23:00,1.5691,1.5695,1.5681,1.56895,322800000.0
2009-05-05 12:24:00,1.5689,1.56955,1.5684,1.56895,308800000.0
2009-05-05 12:25:00,1.56905,1.5694,1.5685,1.56875,203800000.0
2009-05-05 12:26:00,1.5688,1.56935,1.56865,1.56935,93000000.0
2009-05-05 12:27:00,1.5692,1.5693,1.56875,1.56915,204400000.0
2009-05-05 12:28:00,1.56915,1.5695,1.56865,1.56935,328400000.0
2009-05-05 12:29:00,1.56935,1.56965,1.56845,1.5688,279800000.0
2009-05-05 12:30:00,1.5688,1.56975,1.5686,1.5694,272600000.0
2009-05-05 12:31:00,1.5694,1.56995,1.569,1.5697,242600000.0
2009-05-05 12:32:00,1.56955,1.5699,1.56915,1.5693,275800000.0
2009-05-05 12:33:00,1.5693,1.56955,1.56885,1.5689,207200000.0
2009-05-05 12:34:00,1.5689,1.56935,1.5689,1.569,152800000.0
2009-05-05 12:35:00,1.56915,1.56925,1.5688,1.56885,135000000.0
2009-05-05 12:36:00,1.56885,1.56945,1.5685,1.5693,227400000.0
2009-05-05 12:37:00,1.56925,1.56955,1.5692,1.56935,109600000.0
2009-05-05 12:38:00,1.5693,1.5693,1.56875,1.56895,120600000.0
2009-05-05 12:39:00,1.56895,1.56915,1.56875,1.5689,214800000.0
2009-05-05 12:40:00,1.56905,1.56925,1.56885,1.569,169800000.0
2009-05-05 12:41:00,1.5689,1.569,1.56825,1.5683,147600000.0
2009-05-05 12:42:00,1.56825,1.56875,1.56775,1.56865,253400000.0
2009-05-05 12:43:00,1.56865,1.5689,1.56825,1.5689,174800000.0
2009-05-05 12:44:00,1.5689,1.569,1.568,1.56845,271600000.0
2009-05-05 12:45:00,1.5684,1.5684,1.5682,1.5683,108400000.0
2009-05-05 12:46:00,1.5683,1.56835,1.56775,1.5681,272800000.0
2009-05-05 12:47:00,1.56795,1.56845,1.56795,1.56825,214200000.0
2009-05-05 12:48:00,1.56835,1.56845,1.5679,1.56795,141600000.0
2009-05-05 12:49:00,1.568,1.5683,1.56785,1.5681,118800000.0
2009-05-05 12:50:00,1.5681,1.5681,1.56775,1.56795,56400000.0
2009-05-05 12:51:00,1.5679,1.5679,1.56765,1.56775,202000000.0
2009-05-05 12:52:00,1.56775,1.56775,1.56745,1.5675,174000000.0
2009-05-05 12:53:00,1.5675,1.56755,1.56745,1.56755,96600000.0
2009-05-05 12:54:00,1.5676,1.5676,1.56745,1.56755,179800000.0
2009-05-05 12:55:00,1.5675,1.5679,1.56745,1.56775,214800000.0
2009-05-05 12:56:00,1.5679,1.56805,1.56785,1.56805,135400000.0
2009-05-05 12:57:00,1.568,1.56835,1.5679,1.5681,154200000.0
2009-05-05 12:58:00,1.56805,1.56815,1.56755,1.56755,178600000.0
2009-05-05 12:59:00,1.5676,1.56795,1.56745,1.56795,123000000.0
2009-05-05 13:00:00,1.5679,1.5686,1.56765,1.56785,234600000.0
2009-05-05 13:01:00,1.5678,1.5684,1.56775,1.56795,141800000.0
2009-05-05 13:02:00,1.56795,1.56865,1.5678,1.5686,367600000.0
2009-05-05 13:03:00,1.56865,1.569,1.56815,1.5685,205600000.0
2009-05-05 13:04:00,1.5685,1.5685,1.56845,1.5685,94600000.0
2009-05-05 13:05:00,1.5685,1.569,1.56815,1.5683,238800000.0
2009-05-05 13:06:00,1.5683,1.5692,1.5679,1.5688,309000000.0
2009-05-05 13:07:00,1.5688,1.5692,1.56855,1.5688,283600000.0
2009-05-05 13:08:00,1.5689,1.56905,1.5685,1.5689,247200000.0
2009-05-05 13:09:00,1.5689,1.56925,1.5681,1.5685,377600000.0
2009-05-05 13:10:00,1.5685,1.56885,1.568,1.568,382400000.0
2009-05-05 13:11:00,1.56805,1.5685,1.568,1.56825,376800000.0
2009-05-05 13:12:00,1.56825,1.5685,1.5677,1.5681,306600000.0
2009-05-05 13:13:00,1.5681,1.5683,1.5677,1.56815,288600000.0
2009-05-05 13:14:00,1.5681,1.56855,1.5678,1.5678,175400000.0
2009-05-05 13:15:00,1.56805,1.56845,1.5677,1.56795,313000000.0
2009-05-05 13:16:00,1.56795,1.5684,1.5679,1.5684,155200000.0
2009-05-05 13:17:00,1.5685,1.5685,1.56795,1.5682,192800000.0
2009-05-05 13:18:00,1.5681,1.5684,1.56785,1.5683,200400000.0
2009-05-05 13:19:00,1.5683,1.5685,1.56795,1.56825,160600000.0
2009-05-05 13:20:00,1.5683,1.5685,1.5682,1.5683,89200000.0
2009-05-05 13:21:00,1.5683,1.5684,1.56815,1.5683,130600000.0
2009-05-05 13:22:00,1.5683,1.56845,1.56765,1.56765,182200000.0
2009-05-05 13:23:00,1.5676,1.568,1.56755,1.56795,269400000.0
2009-05-05 13:24:00,1.5679,1.56855,1.5678,1.5684,348000000.0
2009-05-05 13:25:00,1.5685,1.5687,1.5683,1.56855,148000000.0
2009-05-05 13:26:00,1.5686,1.5688,1.56825,1.56865,121000000.0
2009-05-05 13:27:00,1.56865,1.5692,1.56845,1.5689,279600000.0
2009-05-05 13:28:00,1.56885,1.5689,1.5684,1.5688,188600000.0
2009-05-05 13:29:00,1.5688,1.5688,1.5683,1.56855,299400000.0
2009-05-05 13:30:00,1.56865,1.5687,1.56815,1.5683,205200000.0
2009-05-05 13:31:00,1.5683,1.5683,1.5676,1.5676,270400000.0
2009-05-05 13:32:00,1.5677,1.56855,1.56755,1.5684,345600000.0
2009-05-05 13:33:00,1.56845,1.5685,1.5681,1.56815,210200000.0
2009-05-05 13:34:00,1.5682,1.5687,1.5681,1.5687,164400000.0
2009-05-05 13:35:00,1.56865,1.56875,1.5684,1.56855,171200000.0
2009-05-05 13:36:00,1.56855,1.56895,1.56855,1.5688,118600000.0
2009-05-05 13:37:00,1.5688,1.5691,1.56855,1.5688,285200000.0
2009-05-05 13:38:00,1.5689,1.5691,1.56875,1.5689,344200000.0
2009-05-05 13:39:00,1.5689,1.5696,1.56875,1.5695,241800000.0
2009-05-05 13:40:00,1.5694,1.5697,1.56875,1.56895,167200000.0
2009-05-05 13:41:00,1.5689,1.56895,1.56855,1.56895,98200000.0
2009-05-05 13:42:00,1.56895,1.56925,1.5689,1.56925,100400000.0
2009-05-05 13:43:00,1.5692,1.5694,1.56905,1.5693,110000000.0
2009-05-05 13:44:00,1.56935,1.56985,1.56935,1.56935,117400000.0
2009-05-05 13:45:00,1.56935,1.56935,1.56885,1.56895,134800000.0
2009-05-05 13:46:00,1.56895,1.56955,1.56885,1.56915,161800000.0
2009-05-05 13:47:00,1.56905,1.56945,1.56875,1.5693,201200000.0
2009-05-05 13:48:00,1.5694,1.5708,1.56925,1.57005,349400000.0
2009-05-05 13:49:00,1.57015,1.5703,1.56935,1.5696,368000000.0
2009-05-05 13:50:00,1.56955,1.57,1.56935,1.56935,358200000.0
2009-05-05 13:51:00,1.56935,1.5702,1.5693,1.57005,275600000.0
2009-05-05 13:52:00,1.57005,1.5703,1.5698,1.56995,224000000.0
2009-05-05 13:53:00,1.56985,1.5702,1.5697,1.5701,235200000.0
2009-05-05 13:54:00,1.57,1.5706,1.56995,1.57015,356800000.0
2009-05-05 13:55:00,1.5702,1.57105,1.5702,1.57105,212000000.0
2009-05-05 13:56:00,1.57115,1.57135,1.5705,1.5707,213400000.0
2009-05-05 13:57:00,1.5707,1.57105,1.57065,1.57105,172000000.0
2009-05-05 13:58:00,1.57115,1.5713,1.57015,1.57035,159200000.0
2009-05-05 13:59:00,1.57045,1.5707,1.57015,1.57045,315200000.0
2009-05-05 14:00:00,1.57045,1.5706,1.57005,1.5701,312000000.0
2009-05-05 14:01:00,1.57015,1.57085,1.56995,1.57075,281000000.0
2009-05-05 14:02:00,1.57075,1.57075,1.5702,1.5705,219200000.0
2009-05-05 14:03:00,1.5705,1.57065,1.57005,1.5702,241600000.0
2009-05-05 14:04:00,1.5702,1.5707,1.56985,1.5705,217600000.0
2009-05-05 14:05:00,1.5705,1.5707,1.5702,1.57055,353000000.0
2009-05-05 14:06:00,1.5705,1.5707,1.57025,1.5704,169000000.0
2009-05-05 14:07:00,1.5704,1.5704,1.56905,1.56945,424000000.0
2009-05-05 14:08:00,1.5695,1.5695,1.56895,1.56925,245600000.0
2009-05-05 14:09:00,1.56945,1.5698,1.56905,1.5691,255600000.0
2009-05-05 14:10:00,1.56935,1.56935,1.5687,1.5687,322000000.0
2009-05-05 14:11:00,1.56865,1.5687,1.5684,1.56855,400000000.0
2009-05-05 14:12:00,1.56855,1.5693,1.5685,1.5689,490000000.0
2009-05-05 14:13:00,1.56885,1.56885,1.568,1.568,442200000.0
2009-05-05 14:14:00,1.568,1.5682,1.56635,1.5666,427400000.0
2009-05-05 14:15:00,1.56665,1.56725,1.56635,1.567,479400000.0
2009-05-05 14:16:00,1.56725,1.56745,1.5669,1.56745,291600000.0
2009-05-05 14:17:00,1.5674,1.568,1.5672,1.56775,353000000.0
2009-05-05 14:18:00,1.56775,1.56785,1.56695,1.5672,296000000.0
2009-05-05 14:19:00,1.5673,1.5674,1.56685,1.5672,354400000.0
2009-05-05 14:20:00,1.5671,1.5685,1.56685,1.5682,533800000.0
2009-05-05 14:21:00,1.5682,1.5686,1.5677,1.5684,461200000.0
2009-05-05 14:22:00,1.5684,1.56845,1.5675,1.5675,230400000.0
2009-05-05 14:23:00,1.56745,1.56935,1.56745,1.56865,388400000.0
2009-05-05 14:24:00,1.56865,1.56935,1.56845,1.56885,490000000.0
2009-05-05 14:25:00,1.5689,1.569,1.5672,1.5681,391600000.0
2009-05-05 14:26:00,1.56805,1.5689,1.56795,1.5688,263400000.0
2009-05-05 14:27:00,1.5689,1.569,1.5686,1.5688,209200000.0
2009-05-05 14:28:00,1.56875,1.56875,1.5681,1.5683,248400000.0
2009-05-05 14:29:00,1.56845,1.5688,1.56795,1.56815,229400000.0
2009-05-05 14:30:00,1.5683,1.56835,1.56765,1.568,218600000.0
2009-05-05 14:31:00,1.568,1.5684,1.56765,1.5679,309600000.0
2009-05-05 14:32:00,1.56775,1.5683,1.56765,1.5679,326400000.0
2009-05-05 14:33:00,1.5679,1.56825,1.56745,1.56745,355400000.0
2009-05-05 14:34:00,1.56745,1.56805,1.56745,1.56805,381600000.0
2009-05-05 14:35:00,1.5681,1.5684,1.56785,1.5682,168800000.0
2009-05-05 14:36:00,1.5683,1.5683,1.5675,1.56815,334400000.0
2009-05-05 14:37:00,1.5682,1.5686,1.5678,1.568,422400000.0
2009-05-05 14:38:00,1.5679,1.5685,1.5678,1.5684,391000000.0
2009-05-05 14:39:00,1.5684,1.5689,1.568,1.56865,419200000.0
2009-05-05 14:40:00,1.5688,1.56895,1.56835,1.5688,337800000.0
2009-05-05 14:41:00,1.5688,1.5691,1.56825,1.5684,418600000.0
2009-05-05 14:42:00,1.56855,1.569,1.5684,1.5686,358400000.0
2009-05-05 14:43:00,1.5686,1.5687,1.56825,1.56825,266000000.0
2009-05-05 14:44:00,1.56825,1.5687,1.568,1.5684,441800000.0
2009-05-05 14:45:00,1.5684,1.56855,1.5676,1.5678,453800001.0
2009-05-05 14:46:00,1.5679,1.5689,1.5679,1.5685,281600000.0
2009-05-05 14:47:00,1.5686,1.5691,1.56815,1.56855,409400000.0
2009-05-05 14:48:00,1.56855,1.56895,1.56805,1.56875,344400000.0
2009-05-05 14:49:00,1.5685,1.5691,1.56845,1.56865,401600000.0
2009-05-05 14:50:00,1.5688,1.5694,1.5686,1.56915,340600000.0
2009-05-05 14:51:00,1.5692,1.56945,1.56865,1.56895,263000000.0
2009-05-05 14:52:00,1.56905,1.5696,1.5687,1.56925,367800001.0
2009-05-05 14:53:00,1.56915,1.5699,1.5684,1.5697,315000000.0
2009-05-05 14:54:00,1.5696,1.5698,1.56895,1.5691,300400000.0
2009-05-05 14:55:00,1.5692,1.57015,1.5688,1.57005,429000000.0
2009-05-05 14:56:00,1.5699,1.5701,1.56965,1.56995,199400000.0
2009-05-05 14:57:00,1.5701,1.5704,1.5697,1.57,520800001.0
2009-05-05 14:58:00,1.5701,1.57055,1.57,1.5702,311000000.0
2009-05-05 14:59:00,1.5701,1.57045,1.5696,1.5701,294800000.0
2009-05-05 15:00:00,1.57005,1.57045,1.56995,1.5702,274600000.0
2009-05-05 15:01:00,1.57015,1.5702,1.56935,1.57005,268200001.0
2009-05-05 15:02:00,1.56995,1.57005,1.5695,1.5698,288000001.0
2009-05-05 15:03:00,1.56975,1.57005,1.56915,1.56975,277400000.0
2009-05-05 15:04:00,1.56975,1.57,1.56945,1.56985,275600000.0
2009-05-05 15:05:00,1.5699,1.5705,1.5695,1.5702,282000000.0
2009-05-05 15:06:00,1.5703,1.57045,1.5698,1.57045,353000000.0
2009-05-05 15:07:00,1.57045,1.57065,1.5701,1.5706,276200000.0
2009-05-05 15:08:00,1.57065,1.57065,1.5698,1.57,352800000.0
2009-05-05 15:09:00,1.5699,1.57005,1.56955,1.56965,262400000.0
2009-05-05 15:10:00,1.5696,1.5701,1.5696,1.5699,116200000.0
2009-05-05 15:11:00,1.56985,1.5699,1.5692,1.5696,296600000.0
2009-05-05 15:12:00,1.5696,1.5701,1.5695,1.5701,341800000.0
2009-05-05 15:13:00,1.5702,1.5704,1.56975,1.57005,384600000.0
2009-05-05 15:14:00,1.57005,1.57075,1.57,1.5704,258600000.0
2009-05-05 15:15:00,1.57025,1.57085,1.5699,1.57085,315000000.0
2009-05-05 15:16:00,1.57095,1.5711,1.57015,1.5702,397000000.0
2009-05-05 15:17:00,1.57015,1.57035,1.57,1.5701,367000000.0
2009-05-05 15:18:00,1.57,1.5714,1.56995,1.57125,297000000.0
2009-05-05 15:19:00,1.5712,1.57205,1.57115,1.57205,352000000.0
2009-05-05 15:20:00,1.5721,1.5725,1.57145,1.5718,373399999.0
2009-05-05 15:21:00,1.5718,1.5722,1.57115,1.5712,267000000.0
2009-05-05 15:22:00,1.57125,1.5718,1.57105,1.5715,212400000.0
2009-05-05 15:23:00,1.5715,1.5716,1.57015,1.57025,279400000.0
2009-05-05 15:24:00,1.5703,1.5705,1.57,1.57035,366400000.0
2009-05-05 15:25:00,1.5703,1.5706,1.57,1.57,211800000.0
2009-05-05 15:26:00,1.5701,1.5701,1.5697,1.5699,264200000.0
2009-05-05 15:27:00,1.56985,1.5704,1.56985,1.5704,208400000.0
2009-05-05 15:28:00,1.5703,1.5705,1.57005,1.57005,73400000.0
2009-05-05 15:29:00,1.57005,1.5702,1.5694,1.5698,309600000.0
2009-05-05 15:30:00,1.5698,1.5701,1.569,1.56995,362000000.0
2009-05-05 15:31:00,1.57,1.5701,1.5688,1.5689,243400000.0
2009-05-05 15:32:00,1.5689,1.56915,1.56825,1.5684,408800000.0
2009-05-05 15:33:00,1.56855,1.5693,1.56855,1.5687,365400000.0
2009-05-05 15:34:00,1.56875,1.56925,1.5687,1.56895,322600000.0
2009-05-05 15:35:00,1.5689,1.5694,1.56815,1.56835,478400001.0
2009-05-05 15:36:00,1.5682,1.5689,1.56805,1.5687,457199999.0
2009-05-05 15:37:00,1.56855,1.56935,1.56855,1.5692,545600000.0
2009-05-05 15:38:00,1.5693,1.57005,1.56905,1.5698,387000000.0
2009-05-05 15:39:00,1.56975,1.57075,1.56975,1.57015,366400000.0
2009-05-05 15:40:00,1.5705,1.57065,1.57015,1.5705,378400000.0
2009-05-05 15:41:00,1.57055,1.57105,1.57025,1.5707,375000000.0
2009-05-05 15:42:00,1.5707,1.5708,1.56975,1.57,341600000.0
2009-05-05 15:43:00,1.57,1.5703,1.5696,1.5697,276400000.0
2009-05-05 15:44:00,1.5697,1.5701,1.56945,1.57,234000000.0
2009-05-05 15:45:00,1.57,1.5702,1.56945,1.57,279800000.0
2009-05-05 15:46:00,1.57,1.5701,1.5691,1.56935,548200000.0
2009-05-05 15:47:00,1.56935,1.57,1.56915,1.56985,433400000.0
2009-05-05 15:48:00,1.56985,1.5706,1.56925,1.5706,457000000.0
2009-05-05 15:49:00,1.57035,1.57045,1.5696,1.56965,351000000.0
2009-05-05 15:50:00,1.56965,1.57,1.56925,1.5694,345200000.0
2009-05-05 15:51:00,1.5694,1.5697,1.56875,1.5696,433400000.0
2009-05-05 15:52:00,1.5696,1.5704,1.5696,1.5701,336000000.0
2009-05-05 15:53:00,1.57015,1.5708,1.56955,1.56975,628200000.0
2009-05-05 15:54:00,1.5698,1.5705,1.56945,1.56945,456400000.0
2009-05-05 15:55:00,1.56945,1.56965,1.5692,1.5694,253600000.0
2009-05-05 15:56:00,1.5694,1.56965,1.5692,1.5693,206200000.0
2009-05-05 15:57:00,1.56925,1.5697,1.56925,1.56955,309400000.0
2009-05-05 15:58:00,1.56955,1.5696,1.5689,1.5694,153000000.0
2009-05-05 15:59:00,1.56905,1.56965,1.56865,1.56965,317000000.0
2009-05-05 16:00:00,1.56965,1.56975,1.56825,1.56885,509800000.0
2009-05-05 16:01:00,1.5689,1.56935,1.5686,1.5688,441800000.0
2009-05-05 16:02:00,1.5688,1.5694,1.56855,1.56915,417800000.0
2009-05-05 16:03:00,1.56925,1.5697,1.5685,1.5689,547200000.0
2009-05-05 16:04:00,1.569,1.56935,1.5685,1.5689,483600000.0
2009-05-05 16:05:00,1.5689,1.5701,1.5684,1.5697,495800000.0
2009-05-05 16:06:00,1.56945,1.5702,1.56895,1.5692,468600001.0
2009-05-05 16:07:00,1.56925,1.56985,1.56925,1.56975,445400000.0
2009-05-05 16:08:00,1.56975,1.5704,1.5696,1.57005,257200000.0
2009-05-05 16:09:00,1.5698,1.57055,1.56975,1.5698,485600000.0
2009-05-05 16:10:00,1.5698,1.57085,1.56955,1.5706,419200000.0
2009-05-05 16:11:00,1.57065,1.5711,1.57035,1.57105,302600000.0
2009-05-05 16:12:00,1.57095,1.5712,1.57015,1.57015,273800000.0
2009-05-05 16:13:00,1.5702,1.5706,1.5696,1.56985,420200000.0
2009-05-05 16:14:00,1.56975,1.5702,1.56875,1.56875,525600000.0
2009-05-05 16:15:00,1.569,1.5699,1.56875,1.5698,294400000.0
2009-05-05 16:16:00,1.5698,1.57005,1.569,1.5692,466800000.0
2009-05-05 16:17:00,1.5691,1.56945,1.5684,1.5692,433800000.0
2009-05-05 16:18:00,1.5693,1.5697,1.569,1.5693,345000000.0
2009-05-05 16:19:00,1.56955,1.57055,1.56935,1.57055,381400000.0
2009-05-05 16:20:00,1.5705,1.57095,1.57015,1.5709,387400000.0
2009-05-05 16:21:00,1.57095,1.5711,1.57015,1.5704,276600000.0
2009-05-05 16:22:00,1.5704,1.571,1.57,1.57015,326400000.0
2009-05-05 16:23:00,1.57015,1.5716,1.57,1.5702,477600000.0
2009-05-05 16:24:00,1.5702,1.57065,1.5696,1.5702,460000000.0
2009-05-05 16:25:00,1.57015,1.57085,1.56985,1.57015,549200000.0
2009-05-05 16:26:00,1.5702,1.57045,1.5695,1.5695,421200000.0
2009-05-05 16:27:00,1.5691,1.56995,1.569,1.56945,533000000.0
2009-05-05 16:28:00,1.56935,1.57005,1.56925,1.56995,445800000.0
2009-05-05 16:29:00,1.56995,1.57,1.5687,1.569,579200000.0
2009-05-05 16:30:00,1.56905,1.5698,1.56885,1.56925,392000000.0
2009-05-05 16:31:00,1.5691,1.5698,1.56885,1.56915,484200000.0
2009-05-05 16:32:00,1.5692,1.57,1.56915,1.5697,370400000.0
2009-05-05 16:33:00,1.5697,1.5703,1.56965,1.5701,427800000.0
2009-05-05 16:34:00,1.5701,1.5705,1.56965,1.57015,342600000.0
2009-05-05 16:35:00,1.57015,1.5707,1.5701,1.5702,301200000.0
2009-05-05 16:36:00,1.5704,1.5707,1.56985,1.5699,438800000.0
2009-05-05 16:37:00,1.57,1.5701,1.5695,1.56965,246800000.0
2009-05-05 16:38:00,1.5698,1.5701,1.5694,1.56975,327400000.0
2009-05-05 16:39:00,1.56975,1.5699,1.56925,1.5694,404800000.0
2009-05-05 16:40:00,1.56925,1.5695,1.5686,1.5689,614800000.0
2009-05-05 16:41:00,1.5689,1.56955,1.56885,1.5693,420400000.0
2009-05-05 16:42:00,1.5693,1.5709,1.5693,1.57075,404800000.0
2009-05-05 16:43:00,1.57065,1.57125,1.5704,1.57045,385600000.0
2009-05-05 16:44:00,1.5706,1.57065,1.5692,1.56955,407600000.0
2009-05-05 16:45:00,1.5696,1.57,1.56905,1.5697,459000000.0
2009-05-05 16:46:00,1.56965,1.56995,1.5695,1.56975,426400000.0
2009-05-05 16:47:00,1.56975,1.57025,1.5692,1.57025,390400000.0
2009-05-05 16:48:00,1.57045,1.57115,1.5702,1.5708,198600000.0
2009-05-05 16:49:00,1.5707,1.57115,1.5706,1.5706,269800000.0
2009-05-05 16:50:00,1.5706,1.5706,1.56985,1.5704,467199999.0
2009-05-05 16:51:00,1.5704,1.5706,1.57,1.57035,272800000.0
2009-05-05 16:52:00,1.5701,1.5701,1.5695,1.56965,274200000.0
2009-05-05 16:53:00,1.56975,1.56985,1.56915,1.56925,216000000.0
2009-05-05 16:54:00,1.5692,1.5697,1.5692,1.56955,278800000.0
2009-05-05 16:55:00,1.56955,1.57065,1.56915,1.57,230200000.0
2009-05-05 16:56:00,1.57005,1.57015,1.5691,1.5695,382400000.0
2009-05-05 16:57:00,1.56935,1.5706,1.56925,1.57015,361200000.0
2009-05-05 16:58:00,1.57015,1.5704,1.56985,1.57015,280400000.0
2009-05-05 16:59:00,1.57065,1.5711,1.57035,1.5709,428200000.0
2009-05-05 17:00:00,1.5709,1.5711,1.5702,1.5709,480200000.0
2009-05-05 17:01:00,1.57095,1.5713,1.5706,1.5712,257400000.0
2009-05-05 17:02:00,1.5711,1.57145,1.57085,1.5712,414000000.0
2009-05-05 17:03:00,1.571,1.57155,1.57095,1.57095,309400000.0
2009-05-05 17:04:00,1.57105,1.57155,1.57075,1.57085,436200000.0
2009-05-05 17:05:00,1.57105,1.572,1.57105,1.572,278800000.0
2009-05-05 17:06:00,1.57175,1.5725,1.57115,1.57125,341200000.0
2009-05-05 17:07:00,1.5713,1.5717,1.57095,1.57135,656800000.0
2009-05-05 17:08:00,1.5715,1.57205,1.57125,1.57205,619000000.0
2009-05-05 17:09:00,1.57205,1.5721,1.5715,1.5721,326400000.0
2009-05-05 17:10:00,1.5721,1.5723,1.57165,1.5723,442800000.0
2009-05-05 17:11:00,1.5723,1.5723,1.5715,1.5717,384000000.0
2009-05-05 17:12:00,1.5718,1.572,1.57135,1.5716,520200000.0
2009-05-05 17:13:00,1.5716,1.57185,1.57135,1.57145,406400000.0
2009-05-05 17:14:00,1.5713,1.5716,1.57125,1.5714,345000000.0
2009-05-05 17:15:00,1.5714,1.57245,1.57135,1.5718,440600000.0
2009-05-05 17:16:00,1.57185,1.57265,1.57185,1.57255,479400000.0
2009-05-05 17:17:00,1.5725,1.57265,1.5723,1.57245,299200000.0
2009-05-05 17:18:00,1.5724,1.5725,1.572,1.572,452400000.0
2009-05-05 17:19:00,1.57215,1.5726,1.57205,1.5722,352800000.0
2009-05-05 17:20:00,1.5722,1.5724,1.57205,1.5723,265800000.0
2009-05-05 17:21:00,1.5724,1.57255,1.572,1.5725,296600000.0
2009-05-05 17:22:00,1.5725,1.57265,1.57225,1.57235,216200000.0
2009-05-05 17:23:00,1.57245,1.57285,1.5724,1.57275,339600000.0
2009-05-05 17:24:00,1.5727,1.57325,1.5726,1.5726,216400000.0
2009-05-05 17:25:00,1.57265,1.57295,1.5724,1.5724,208600000.0
2009-05-05 17:26:00,1.57245,1.57275,1.5723,1.57275,303400000.0
2009-05-05 17:27:00,1.57275,1.57295,1.57255,1.5727,208800000.0
2009-05-05 17:28:00,1.5726,1.57275,1.57235,1.5725,166600000.0
2009-05-05 17:29:00,1.57215,1.5725,1.57165,1.57205,363800000.0
2009-05-05 17:30:00,1.57205,1.57215,1.5714,1.5716,368600000.0
2009-05-05 17:31:00,1.5715,1.57215,1.5708,1.57205,217800000.0
2009-05-05 17:32:00,1.57205,1.57235,1.5717,1.57195,288800000.0
2009-05-05 17:33:00,1.5719,1.5723,1.57145,1.57215,349400000.0
2009-05-05 17:34:00,1.572,1.57215,1.5718,1.572,196400000.0
2009-05-05 17:35:00,1.572,1.5724,1.5713,1.57225,250400000.0
2009-05-05 17:36:00,1.57235,1.5727,1.572,1.5723,407600000.0
2009-05-05 17:37:00,1.5723,1.57255,1.57205,1.5722,408800000.0
2009-05-05 17:38:00,1.5722,1.5725,1.57135,1.5715,369600000.0
2009-05-05 17:39:00,1.5715,1.5718,1.57135,1.5717,329400000.0
2009-05-05 17:40:00,1.57165,1.57185,1.5713,1.5717,397200000.0
2009-05-05 17:41:00,1.5717,1.57175,1.5713,1.5714,325400000.0
2009-05-05 17:42:00,1.57135,1.57195,1.5712,1.57195,244400000.0
2009-05-05 17:43:00,1.57195,1.57245,1.57195,1.57235,286200000.0
2009-05-05 17:44:00,1.57225,1.5725,1.57165,1.572,326600000.0
2009-05-05 17:45:00,1.57195,1.5726,1.57195,1.57245,246400000.0
2009-05-05 17:46:00,1.57245,1.57295,1.5724,1.5726,237600000.0
2009-05-05 17:47:00,1.5727,1.573,1.57245,1.5725,310800000.0
2009-05-05 17:48:00,1.57245,1.5727,1.57185,1.5719,221200000.0
2009-05-05 17:49:00,1.57205,1.5725,1.57175,1.57225,253600000.0
2009-05-05 17:50:00,1.57215,1.5726,1.57145,1.57195,306600000.0
2009-05-05 17:51:00,1.5717,1.57265,1.5717,1.57235,498600002.0
2009-05-05 17:52:00,1.5723,1.57275,1.57225,1.5727,307000000.0
2009-05-05 17:53:00,1.5727,1.57295,1.57245,1.57285,305800000.0
2009-05-05 17:54:00,1.5729,1.5732,1.57245,1.5731,261200000.0
2009-05-05 17:55:00,1.57325,1.5733,1.57225,1.57225,345400000.0
2009-05-05 17:56:00,1.5724,1.57255,1.5718,1.5723,384200000.0
2009-05-05 17:57:00,1.5724,1.57275,1.572,1.57265,220800000.0
2009-05-05 17:58:00,1.57275,1.5728,1.57235,1.57245,305800000.0
2009-05-05 17:59:00,1.5725,1.5727,1.57225,1.57245,379800000.0
2009-05-05 18:00:00,1.5724,1.57295,1.57215,1.5725,293800000.0
2009-05-05 18:01:00,1.5726,1.5728,1.57245,1.57255,269400000.0
2009-05-05 18:02:00,1.5725,1.57265,1.5723,1.5723,277200000.0
2009-05-05 18:03:00,1.5724,1.5725,1.57215,1.5723,205800000.0
2009-05-05 18:04:00,1.5722,1.5722,1.57205,1.57215,189000000.0
2009-05-05 18:05:00,1.57215,1.5723,1.5721,1.5721,133800000.0
2009-05-05 18:06:00,1.5721,1.5724,1.57205,1.5721,137600000.0
2009-05-05 18:07:00,1.5721,1.5724,1.57185,1.5721,416000000.0
2009-05-05 18:08:00,1.5721,1.5722,1.5703,1.57115,577600000.0
2009-05-05 18:09:00,1.5711,1.5716,1.57085,1.5715,467600000.0
2009-05-05 18:10:00,1.5716,1.57185,1.571,1.57145,441800000.0
2009-05-05 18:11:00,1.57145,1.57235,1.57135,1.5722,350000000.0
2009-05-05 18:12:00,1.5722,1.5722,1.57145,1.5718,439800000.0
2009-05-05 18:13:00,1.5718,1.57215,1.5715,1.5718,472600000.0
2009-05-05 18:14:00,1.57175,1.57205,1.57135,1.5714,378200000.0
2009-05-05 18:15:00,1.5714,1.572,1.57105,1.57105,426000000.0
2009-05-05 18:16:00,1.57105,1.5715,1.5704,1.5705,354800000.0
2009-05-05 18:17:00,1.5705,1.57065,1.5703,1.57045,209600000.0
2009-05-05 18:18:00,1.57045,1.57085,1.57035,1.57085,286400000.0
2009-05-05 18:19:00,1.5708,1.5711,1.57075,1.5711,218800000.0
2009-05-05 18:20:00,1.57115,1.57115,1.5707,1.5707,171600000.0
2009-05-05 18:21:00,1.5709,1.571,1.5702,1.5704,320400000.0
2009-05-05 18:22:00,1.5704,1.57065,1.57035,1.5706,244000000.0
2009-05-05 18:23:00,1.5706,1.57125,1.5706,1.5712,112400000.0
2009-05-05 18:24:00,1.5712,1.57155,1.571,1.57155,231200000.0
2009-05-05 18:25:00,1.5717,1.5717,1.57135,1.5715,98600000.0
2009-05-05 18:26:00,1.5715,1.5715,1.5706,1.5711,272800000.0
2009-05-05 18:27:00,1.57115,1.57155,1.57055,1.57145,232000000.0
2009-05-05 18:28:00,1.5716,1.57185,1.5714,1.57145,134600000.0
2009-05-05 18:29:00,1.57145,1.57145,1.5709,1.571,113400000.0
2009-05-05 18:30:00,1.571,1.571,1.57065,1.57085,256600000.0
2009-05-05 18:31:00,1.5708,1.5716,1.5708,1.5711,159200000.0
2009-05-05 18:32:00,1.5712,1.5712,1.5709,1.57105,181000000.0
2009-05-05 18:33:00,1.5711,1.5712,1.57065,1.5709,180400000.0
2009-05-05 18:34:00,1.5708,1.5708,1.5701,1.5701,323600000.0
2009-05-05 18:35:00,1.5701,1.57025,1.56995,1.57,214600000.0
2009-05-05 18:36:00,1.56995,1.5707,1.5698,1.5706,356800000.0
2009-05-05 18:37:00,1.5706,1.5713,1.5705,1.57125,279800000.0
2009-05-05 18:38:00,1.5711,1.5711,1.5706,1.5706,164800000.0
2009-05-05 18:39:00,1.57075,1.57085,1.5705,1.5706,146600000.0
2009-05-05 18:40:00,1.57065,1.571,1.57065,1.5708,142800000.0
2009-05-05 18:41:00,1.5706,1.57085,1.57055,1.57085,219000000.0
2009-05-05 18:42:00,1.5712,1.5712,1.5706,1.5709,133200000.0
2009-05-05 18:43:00,1.5709,1.57115,1.57055,1.5709,314000001.0
2009-05-05 18:44:00,1.5711,1.5712,1.57075,1.5711,298600000.0
2009-05-05 18:45:00,1.571,1.57155,1.571,1.5714,279200000.0
2009-05-05 18:46:00,1.57135,1.57155,1.57105,1.5711,130800000.0
2009-05-05 18:47:00,1.57105,1.57105,1.57065,1.57085,140200000.0
2009-05-05 18:48:00,1.5708,1.57095,1.5707,1.57095,141200000.0
2009-05-05 18:49:00,1.57095,1.57125,1.5709,1.57115,152000000.0
2009-05-05 18:50:00,1.57115,1.5712,1.571,1.57105,76000000.0
2009-05-05 18:51:00,1.571,1.57125,1.57095,1.57105,262200000.0
2009-05-05 18:52:00,1.57115,1.57155,1.57095,1.5714,336200000.0
2009-05-05 18:53:00,1.5714,1.57145,1.57075,1.571,338800000.0
2009-05-05 18:54:00,1.57105,1.57115,1.5709,1.57105,133600000.0
2009-05-05 18:55:00,1.57105,1.5712,1.57105,1.5711,141200000.0
2009-05-05 18:56:00,1.5711,1.57155,1.571,1.57135,299000000.0
2009-05-05 18:57:00,1.5713,1.5713,1.571,1.57105,130200000.0
2009-05-05 18:58:00,1.57105,1.5714,1.57105,1.5713,151600000.0
2009-05-05 18:59:00,1.5713,1.57165,1.5713,1.57135,212000000.0
2009-05-05 19:00:00,1.57135,1.5716,1.57085,1.57085,424600000.0
2009-05-05 19:01:00,1.57085,1.57095,1.57025,1.57045,343400000.0
2009-05-05 19:02:00,1.5704,1.5706,1.57005,1.5706,299400000.0
2009-05-05 19:03:00,1.57055,1.5706,1.56955,1.56975,480200000.0
2009-05-05 19:04:00,1.56975,1.5698,1.56915,1.56955,461800000.0
2009-05-05 19:05:00,1.56955,1.56975,1.5693,1.56935,300000000.0
2009-05-05 19:06:00,1.56935,1.56975,1.5693,1.5695,184400000.0
2009-05-05 19:07:00,1.56955,1.5698,1.56875,1.5691,268000000.0
2009-05-05 19:08:00,1.56905,1.5691,1.56855,1.5688,286800000.0
2009-05-05 19:09:00,1.56885,1.56915,1.56835,1.56905,304400000.0
2009-05-05 19:10:00,1.5691,1.5691,1.5686,1.56865,171400000.0
2009-05-05 19:11:00,1.5687,1.5692,1.5686,1.5691,299600000.0
2009-05-05 19:12:00,1.56905,1.56915,1.569,1.5691,158600000.0
2009-05-05 19:13:00,1.5691,1.5691,1.5688,1.5689,176600000.0
2009-05-05 19:14:00,1.56885,1.56955,1.5688,1.5692,161000000.0
2009-05-05 19:15:00,1.5692,1.56925,1.5684,1.56845,280600000.0
2009-05-05 19:16:00,1.56855,1.56865,1.56805,1.5681,361200000.0
2009-05-05 19:17:00,1.5681,1.5691,1.5681,1.56855,328200000.0
2009-05-05 19:18:00,1.56855,1.5687,1.56815,1.5682,204200000.0
2009-05-05 19:19:00,1.56825,1.5688,1.56765,1.5677,359800000.0
2009-05-05 19:20:00,1.5677,1.56805,1.56765,1.56805,200400000.0
2009-05-05 19:21:00,1.5681,1.5681,1.56735,1.56735,189200000.0
2009-05-05 19:22:00,1.5674,1.5676,1.56645,1.5665,397800000.0
2009-05-05 19:23:00,1.5665,1.5669,1.5665,1.5669,201200000.0
2009-05-05 19:24:00,1.56685,1.5675,1.5668,1.5672,353800000.0
2009-05-05 19:25:00,1.5673,1.5677,1.5671,1.5677,169200000.0
2009-05-05 19:26:00,1.56775,1.56795,1.5676,1.5679,208200000.0
2009-05-05 19:27:00,1.5679,1.56815,1.5678,1.568,160000000.0
2009-05-05 19:28:00,1.568,1.56825,1.5678,1.5678,245600000.0
2009-05-05 19:29:00,1.56785,1.56825,1.56685,1.5671,396200000.0
2009-05-05 19:30:00,1.5671,1.5671,1.5664,1.5664,330400000.0
2009-05-05 19:31:00,1.56645,1.56665,1.56605,1.5661,302000000.0
2009-05-05 19:32:00,1.5661,1.56665,1.56565,1.56665,491400000.0
2009-05-05 19:33:00,1.5665,1.5667,1.5655,1.56585,342800000.0
2009-05-05 19:34:00,1.566,1.56625,1.56565,1.56585,377200000.0
2009-05-05 19:35:00,1.566,1.5663,1.5658,1.5662,199600000.0
2009-05-05 19:36:00,1.56635,1.56635,1.5657,1.56615,230000000.0
2009-05-05 19:37:00,1.566,1.56605,1.56595,1.566,106400000.0
2009-05-05 19:38:00,1.56605,1.5665,1.566,1.5665,114400000.0
2009-05-05 19:39:00,1.5665,1.56665,1.5664,1.56645,264800000.0
2009-05-05 19:40:00,1.56645,1.56675,1.56635,1.56655,281400000.0
2009-05-05 19:41:00,1.5665,1.5666,1.5663,1.5665,153000000.0
2009-05-05 19:42:00,1.5665,1.56675,1.56615,1.56645,276400000.0
2009-05-05 19:43:00,1.56645,1.5666,1.5661,1.56615,186600000.0
2009-05-05 19:44:00,1.56615,1.5664,1.56615,1.5663,153200000.0
2009-05-05 19:45:00,1.56635,1.567,1.56635,1.5669,130800000.0
2009-05-05 19:46:00,1.5669,1.567,1.5666,1.56685,128400000.0
2009-05-05 19:47:00,1.567,1.56765,1.56635,1.56655,255800000.0
2009-05-05 19:48:00,1.5666,1.5668,1.56655,1.56675,183400000.0
2009-05-05 19:49:00,1.56675,1.567,1.56645,1.56645,110000000.0
2009-05-05 19:50:00,1.56645,1.56655,1.566,1.5664,188200000.0
2009-05-05 19:51:00,1.5665,1.56655,1.56635,1.5665,119400000.0
2009-05-05 19:52:00,1.56655,1.5669,1.56635,1.56645,253200000.0
2009-05-05 19:53:00,1.56645,1.5666,1.5657,1.5664,324800000.0
2009-05-05 19:54:00,1.56615,1.5667,1.56615,1.56655,377800000.0
2009-05-05 19:55:00,1.56655,1.56665,1.56645,1.56655,48600000.0
2009-05-05 19:56:00,1.5665,1.56715,1.5665,1.567,128000000.0
2009-05-05 19:57:00,1.567,1.567,1.5665,1.5666,101000000.0
2009-05-05 19:58:00,1.56665,1.56675,1.5665,1.56655,120000000.0
2009-05-05 19:59:00,1.56655,1.5669,1.56655,1.5669,158800000.0
2009-05-05 20:00:00,1.5667,1.56715,1.5667,1.56715,149600000.0
2009-05-05 20:01:00,1.56715,1.5673,1.5671,1.56715,126000000.0
2009-05-05 20:02:00,1.56715,1.56735,1.5671,1.56715,87200000.0
2009-05-05 20:03:00,1.5673,1.5677,1.56715,1.5677,129800000.0
2009-05-05 20:04:00,1.5677,1.5677,1.56735,1.56735,74800000.0
2009-05-05 20:05:00,1.56735,1.5676,1.5672,1.56755,91800000.0
2009-05-05 20:06:00,1.56755,1.5677,1.56735,1.56735,139400000.0
2009-05-05 20:07:00,1.5674,1.5678,1.5674,1.5678,114000000.0
2009-05-05 20:08:00,1.56775,1.56775,1.5668,1.56765,177400000.0
2009-05-05 20:09:00,1.56755,1.56785,1.5673,1.56785,208400000.0
2009-05-05 20:10:00,1.56775,1.5681,1.5676,1.5678,371200000.0
2009-05-05 20:11:00,1.5679,1.5679,1.56705,1.56705,217800000.0
2009-05-05 20:12:00,1.56705,1.5672,1.5668,1.5669,288600000.0
2009-05-05 20:13:00,1.56705,1.5674,1.56685,1.56705,153800000.0
2009-05-05 20:14:00,1.56705,1.56735,1.56695,1.56735,210400000.0
2009-05-05 20:15:00,1.5675,1.56755,1.56725,1.56725,128400000.0
2009-05-05 20:16:00,1.5674,1.568,1.5672,1.5674,241399999.0
2009-05-05 20:17:00,1.56735,1.56755,1.5673,1.5675,98600000.0
2009-05-05 20:18:00,1.5675,1.5677,1.56725,1.5674,126600000.0
2009-05-05 20:19:00,1.5676,1.568,1.5676,1.56765,95400000.0
2009-05-05 20:20:00,1.5676,1.5676,1.56725,1.56745,116200000.0
2009-05-05 20:21:00,1.56755,1.56775,1.56755,1.56775,79600000.0
2009-05-05 20:22:00,1.56765,1.56765,1.56725,1.56725,143600000.0
2009-05-05 20:23:00,1.5673,1.56755,1.5669,1.56745,213400000.0
2009-05-05 20:24:00,1.56745,1.5677,1.5672,1.5676,325400000.0
2009-05-05 20:25:00,1.5676,1.5684,1.5671,1.5674,462600000.0
2009-05-05 20:26:00,1.56695,1.56775,1.5666,1.5666,448600000.0
2009-05-05 20:27:00,1.5666,1.56685,1.56605,1.5665,445800000.0
2009-05-05 20:28:00,1.56645,1.567,1.56645,1.56685,300600000.0
2009-05-05 20:29:00,1.56685,1.5673,1.5666,1.56685,372800000.0
2009-05-05 20:30:00,1.56685,1.5671,1.56585,1.56685,621300000.0
2009-05-05 20:31:00,1.56695,1.56705,1.56615,1.5665,501200000.0
2009-05-05 20:32:00,1.5665,1.56675,1.56625,1.56645,472000000.0
2009-05-05 20:33:00,1.5666,1.5672,1.56635,1.5668,353200000.0
2009-05-05 20:34:00,1.5668,1.56715,1.56635,1.56655,371800000.0
2009-05-05 20:35:00,1.5666,1.5669,1.5663,1.56635,552400000.0
2009-05-05 20:36:00,1.56635,1.56665,1.56635,1.5665,268400000.0
2009-05-05 20:37:00,1.5665,1.5665,1.5661,1.5663,185600000.0
2009-05-05 20:38:00,1.5663,1.5663,1.566,1.5661,123600000.0
2009-05-05 20:39:00,1.5662,1.5668,1.5661,1.5668,231400000.0
2009-05-05 20:40:00,1.5668,1.56685,1.56565,1.56585,305400000.0
2009-05-05 20:41:00,1.56585,1.56635,1.5658,1.566,321200000.0
2009-05-05 20:42:00,1.5661,1.56705,1.5653,1.56705,417000000.0
2009-05-05 20:43:00,1.5671,1.5671,1.56595,1.5664,464800000.0
2009-05-05 20:44:00,1.5663,1.5665,1.56565,1.5661,273000000.0
2009-05-05 20:45:00,1.5661,1.5661,1.56545,1.5655,199000000.0
2009-05-05 20:46:00,1.5655,1.5657,1.5649,1.5649,285200000.0
2009-05-05 20:47:00,1.56495,1.56535,1.56465,1.5652,532800000.0
2009-05-05 20:48:00,1.5652,1.5656,1.5649,1.5652,167000000.0
2009-05-05 20:49:00,1.56515,1.5655,1.5648,1.5652,385600000.0
2009-05-05 20:50:00,1.5652,1.5653,1.5644,1.56475,288800000.0
2009-05-05 20:51:00,1.5647,1.5652,1.56465,1.5652,167600000.0
2009-05-05 20:52:00,1.56525,1.5654,1.5648,1.56505,295999999.0
2009-05-05 20:53:00,1.5652,1.5653,1.5648,1.56485,237400000.0
2009-05-05 20:54:00,1.56495,1.5651,1.5645,1.5646,131400000.0
2009-05-05 20:55:00,1.5646,1.56535,1.5645,1.5652,360400000.0
2009-05-05 20:56:00,1.5651,1.56545,1.5649,1.5652,385800000.0
2009-05-05 20:57:00,1.5652,1.5656,1.5652,1.56545,333600000.0
2009-05-05 20:58:00,1.5653,1.56545,1.5651,1.5654,272600000.0
2009-05-05 20:59:00,1.56545,1.5655,1.56495,1.5652,241400000.0
2009-05-05 21:00:00,1.5652,1.5653,1.56495,1.56505,209000000.0
2009-05-05 21:01:00,1.56515,1.5652,1.5649,1.56495,190400000.0
2009-05-05 21:02:00,1.56495,1.56535,1.5649,1.5653,160200000.0
2009-05-05 21:03:00,1.5654,1.56555,1.56525,1.5654,200200000.0
2009-05-05 21:04:00,1.5654,1.5655,1.5653,1.56545,395600000.0
2009-05-05 21:05:00,1.56545,1.5659,1.56545,1.5658,256000000.0
2009-05-05 21:06:00,1.56565,1.56595,1.5656,1.56565,262200000.0
2009-05-05 21:07:00,1.56565,1.5661,1.5652,1.56555,303200000.0
2009-05-05 21:08:00,1.5655,1.56605,1.5654,1.5655,447800000.0
2009-05-05 21:09:00,1.56545,1.56585,1.56525,1.56555,319200000.0
2009-05-05 21:10:00,1.5655,1.5656,1.56515,1.5652,278200000.0
2009-05-05 21:11:00,1.56515,1.5653,1.56495,1.5653,202400000.0
2009-05-05 21:12:00,1.5653,1.56575,1.5651,1.5651,328600000.0
2009-05-05 21:13:00,1.5651,1.5655,1.56505,1.5652,282400000.0
2009-05-05 21:14:00,1.5653,1.56555,1.56525,1.5655,145000000.0
2009-05-05 21:15:00,1.5656,1.56575,1.56525,1.56545,149400000.0
2009-05-05 21:16:00,1.5655,1.56555,1.56535,1.56545,77000000.0
2009-05-05 21:17:00,1.56545,1.56565,1.56495,1.56565,401200001.0
2009-05-05 21:18:00,1.56565,1.56565,1.5649,1.56535,315200000.0
2009-05-05 21:19:00,1.5654,1.56575,1.5653,1.56555,319799999.0
2009-05-05 21:20:00,1.56555,1.56655,1.56555,1.56645,135200000.0
2009-05-05 21:21:00,1.56645,1.56645,1.5659,1.5659,102400000.0
2009-05-05 21:22:00,1.5659,1.5659,1.56565,1.5658,77200000.0
2009-05-05 21:23:00,1.5658,1.5662,1.56565,1.566,145400000.0
2009-05-05 21:24:00,1.566,1.56605,1.5655,1.56575,314800000.0
2009-05-05 21:25:00,1.5658,1.56595,1.56525,1.5654,215200000.0
2009-05-05 21:26:00,1.5656,1.566,1.56555,1.56585,263200000.0
2009-05-05 21:27:00,1.56585,1.56585,1.5655,1.56555,500800000.0
2009-05-05 21:28:00,1.56545,1.5656,1.5653,1.5654,158400000.0
2009-05-05 21:29:00,1.56565,1.56585,1.5653,1.5658,158600000.0
2009-05-05 21:30:00,1.56585,1.5661,1.56585,1.5661,39000000.0
2009-05-05 21:31:00,1.5661,1.5661,1.56555,1.56585,234800000.0
2009-05-05 21:32:00,1.56585,1.5662,1.5654,1.56565,337000000.0
2009-05-05 21:33:00,1.56565,1.5661,1.56535,1.56595,389400000.0
2009-05-05 21:34:00,1.56595,1.5662,1.5656,1.5659,340000001.0
2009-05-05 21:35:00,1.5659,1.56605,1.5656,1.5657,261600000.0
2009-05-05 21:36:00,1.5658,1.5662,1.56575,1.56585,138400000.0
2009-05-05 21:37:00,1.56585,1.566,1.56585,1.56595,49800000.0
2009-05-05 21:38:00,1.56605,1.5662,1.56585,1.5662,311800001.0
2009-05-05 21:39:00,1.5662,1.5662,1.56595,1.56615,93600000.0
2009-05-05 21:40:00,1.5659,1.5662,1.5659,1.5662,183999999.0
2009-05-05 21:41:00,1.56635,1.56645,1.566,1.566,433800000.0
2009-05-05 21:42:00,1.566,1.56665,1.566,1.5664,245800001.0
2009-05-05 21:43:00,1.56655,1.56685,1.56635,1.5666,320800000.0
2009-05-05 21:44:00,1.56655,1.56675,1.5664,1.56655,196400000.0
2009-05-05 21:45:00,1.5664,1.56705,1.5664,1.56685,295199999.0
2009-05-05 21:46:00,1.56675,1.56735,1.56665,1.56695,278199999.0
2009-05-05 21:47:00,1.56695,1.56755,1.56675,1.56735,582599998.0
2009-05-05 21:48:00,1.5673,1.5676,1.5671,1.5674,452199997.0
2009-05-05 21:49:00,1.56755,1.56755,1.5671,1.56725,397599996.0
2009-05-05 21:50:00,1.5672,1.5675,1.56695,1.567,388399998.0
2009-05-05 21:51:00,1.567,1.5672,1.56685,1.56685,170000000.0
2009-05-05 21:52:00,1.56695,1.5671,1.5668,1.56695,206200000.0
2009-05-05 21:53:00,1.5671,1.5673,1.56675,1.567,315799999.0
2009-05-05 21:54:00,1.567,1.56705,1.5666,1.56685,478400001.0
2009-05-05 21:55:00,1.56695,1.5673,1.5667,1.5667,251600000.0
2009-05-05 21:56:00,1.56675,1.5668,1.56655,1.5666,132599999.0
2009-05-05 21:57:00,1.5667,1.5667,1.566,1.5665,479000000.0
2009-05-05 21:58:00,1.56635,1.5669,1.566,1.56605,462400000.0
2009-05-05 21:59:00,1.5662,1.56635,1.566,1.5662,413200000.0
2009-05-05 22:00:00,1.56615,1.5663,1.56605,1.5661,172800000.0
2009-05-05 22:01:00,1.5663,1.5663,1.5657,1.5659,177800000.0
2009-05-05 22:02:00,1.56585,1.5665,1.5658,1.5664,210400000.0
2009-05-05 22:03:00,1.56625,1.56655,1.5662,1.56655,81600000.0
2009-05-05 22:04:00,1.5666,1.5668,1.5664,1.56665,159400000.0
2009-05-05 22:05:00,1.5667,1.56695,1.56645,1.56685,239400000.0
2009-05-05 22:06:00,1.56685,1.56685,1.5651,1.5652,251400000.0
2009-05-05 22:07:00,1.5653,1.56585,1.56515,1.5655,362600000.0
2009-05-05 22:08:00,1.56555,1.5658,1.5655,1.5656,160800000.0
2009-05-05 22:09:00,1.56565,1.5657,1.56565,1.56565,21600000.0
2009-05-05 22:10:00,1.56565,1.56565,1.5651,1.56515,131400000.0
2009-05-05 22:11:00,1.56505,1.5653,1.56455,1.5649,497600000.0
2009-05-05 22:12:00,1.56505,1.5651,1.56485,1.5651,69800000.0
2009-05-05 22:13:00,1.56515,1.5655,1.56505,1.56535,119200000.0
2009-05-05 22:14:00,1.56535,1.5654,1.56475,1.56495,287000000.0
2009-05-05 22:15:00,1.56505,1.56505,1.5648,1.5648,502600000.0
2009-05-05 22:16:00,1.5647,1.56475,1.56375,1.56475,264400000.0
2009-05-05 22:17:00,1.5646,1.5648,1.56435,1.5648,107000000.0
2009-05-05 22:18:00,1.56485,1.56535,1.56475,1.56535,85000000.0
2009-05-05 22:19:00,1.5654,1.5655,1.5651,1.5651,99800000.0
2009-05-05 22:20:00,1.5653,1.56535,1.56475,1.56475,155400000.0
2009-05-05 22:21:00,1.56475,1.566,1.56475,1.56515,236600000.0
2009-05-05 22:22:00,1.565,1.5652,1.565,1.5651,42000000.0
2009-05-05 22:23:00,1.5651,1.5653,1.565,1.56525,76400000.0
2009-05-05 22:24:00,1.5652,1.5653,1.56505,1.56505,93000000.0
2009-05-05 22:25:00,1.56515,1.56525,1.56515,1.56515,22200000.0
2009-05-05 22:26:00,1.56515,1.5655,1.5651,1.5655,207200000.0
2009-05-05 22:27:00,1.5656,1.5657,1.5653,1.56545,116400000.0
2009-05-05 22:28:00,1.56555,1.5663,1.56555,1.5663,279600000.0
2009-05-05 22:29:00,1.5663,1.5665,1.56595,1.5664,230599998.0
2009-05-05 22:30:00,1.56635,1.56645,1.56595,1.5662,155400000.0
2009-05-05 22:31:00,1.5662,1.5667,1.56615,1.56635,215600000.0
2009-05-05 22:32:00,1.56635,1.5667,1.5662,1.5665,329600000.0
2009-05-05 22:33:00,1.5666,1.56665,1.5665,1.56665,88000000.0
2009-05-05 22:34:00,1.5671,1.5671,1.5666,1.56665,178200001.0
2009-05-05 22:35:00,1.5667,1.56675,1.56655,1.56675,71399998.0
2009-05-05 22:36:00,1.5668,1.5671,1.5668,1.56705,75800001.0
2009-05-05 22:37:00,1.56705,1.5676,1.56705,1.56725,221600001.0
2009-05-05 22:38:00,1.5673,1.56745,1.5669,1.56705,309800001.0
2009-05-05 22:39:00,1.567,1.56715,1.5669,1.567,61000000.0
2009-05-05 22:40:00,1.56695,1.5671,1.56675,1.56695,159400000.0
2009-05-05 22:41:00,1.56685,1.56685,1.5666,1.5668,182000000.0
2009-05-05 22:42:00,1.5667,1.56695,1.5666,1.5667,190600001.0
2009-05-05 22:43:00,1.5666,1.5667,1.5666,1.5667,31800001.0
2009-05-05 22:44:00,1.5668,1.5668,1.5666,1.56675,91800001.0
2009-05-05 22:45:00,1.56675,1.567,1.56665,1.56675,78600000.0
2009-05-05 22:46:00,1.56705,1.5672,1.56685,1.56705,125400001.0
2009-05-05 22:47:00,1.56705,1.56725,1.56705,1.56715,212200000.0
2009-05-05 22:48:00,1.5671,1.5671,1.56705,1.5671,42400000.0
2009-05-05 22:49:00,1.56705,1.56705,1.5666,1.56675,85200000.0
2009-05-05 22:50:00,1.56675,1.5668,1.56625,1.5665,133600000.0
2009-05-05 22:51:00,1.56645,1.56655,1.5664,1.5664,126000000.0
2009-05-05 22:52:00,1.5664,1.5665,1.5662,1.56635,121400000.0
2009-05-05 22:53:00,1.5663,1.56655,1.5663,1.5665,110000000.0
2009-05-05 22:54:00,1.56655,1.56655,1.5662,1.56635,249200000.0
2009-05-05 22:55:00,1.56625,1.5664,1.5661,1.5664,246400000.0
2009-05-05 22:56:00,1.5663,1.5665,1.56625,1.5663,217800000.0
2009-05-05 22:57:00,1.5663,1.56675,1.566,1.56675,185400000.0
2009-05-05 22:58:00,1.5667,1.5667,1.56565,1.566,269400000.0
2009-05-05 22:59:00,1.566,1.56625,1.5659,1.56605,137400000.0
2009-05-05 23:00:00,1.56555,1.56575,1.5652,1.5652,10800000.0
2009-05-05 23:01:00,1.565,1.56515,1.565,1.56515,10800000.0
2009-05-05 23:02:00,1.5652,1.56615,1.5652,1.5661,49600000.0
2009-05-05 23:03:00,1.5661,1.56625,1.5658,1.5659,35600000.0
2009-05-05 23:04:00,1.56585,1.56595,1.56585,1.56585,26000000.0
2009-05-05 23:05:00,1.5658,1.5661,1.5655,1.56555,81800000.0
2009-05-05 23:06:00,1.5656,1.5656,1.5654,1.5655,10600000.0
2009-05-05 23:07:00,1.5654,1.5656,1.56525,1.56535,34200000.0
2009-05-05 23:08:00,1.5652,1.5653,1.56515,1.56525,24200000.0
2009-05-05 23:09:00,1.5653,1.5653,1.565,1.565,30000000.0
2009-05-05 23:10:00,1.5649,1.56525,1.5648,1.565,62200000.0
2009-05-05 23:11:00,1.565,1.56525,1.5649,1.56525,88000000.0
2009-05-05 23:12:00,1.5655,1.5655,1.5646,1.56505,104600000.0
2009-05-05 23:13:00,1.5651,1.56515,1.56495,1.5651,33000000.0
2009-05-05 23:14:00,1.5651,1.5652,1.56495,1.56495,16400000.0
2009-05-05 23:15:00,1.56495,1.56555,1.5647,1.56545,94000000.0
2009-05-05 23:16:00,1.56545,1.5663,1.56525,1.56615,73800000.0
2009-05-05 23:17:00,1.5661,1.56615,1.56525,1.56565,94800000.0
2009-05-05 23:18:00,1.56565,1.56605,1.5655,1.5657,67600000.0
2009-05-05 23:19:00,1.56595,1.56605,1.5656,1.56585,49000000.0
2009-05-05 23:20:00,1.56575,1.56595,1.5655,1.5655,17200000.0
2009-05-05 23:21:00,1.5655,1.5659,1.56545,1.56565,48800000.0
2009-05-05 23:22:00,1.56565,1.566,1.56565,1.5658,23400000.0
2009-05-05 23:23:00,1.5658,1.56585,1.56485,1.56495,14000000.0
2009-05-05 23:24:00,1.5649,1.56505,1.56395,1.5647,64800000.0
2009-05-05 23:25:00,1.5647,1.5654,1.5647,1.56535,51200000.0
2009-05-05 23:26:00,1.5651,1.5651,1.5651,1.5651,39200000.0
2009-05-05 23:27:00,1.5651,1.5655,1.5651,1.5655,30000000.0
2009-05-05 23:28:00,1.56535,1.5655,1.5651,1.5651,26400000.0
2009-05-05 23:29:00,1.5652,1.56545,1.5652,1.5652,7600000.0
2009-05-05 23:30:00,1.5653,1.5658,1.56505,1.5653,118200000.0
2009-05-05 23:31:00,1.5655,1.5656,1.5652,1.5653,39400000.0
2009-05-05 23:32:00,1.56515,1.56545,1.56515,1.56535,124600000.0
2009-05-05 23:33:00,1.56535,1.56535,1.56535,1.56535,10200000.0
2009-05-05 23:34:00,1.56515,1.5652,1.56515,1.56515,106000000.0
2009-05-05 23:35:00,1.56535,1.56535,1.565,1.5651,106000000.0
2009-05-05 23:36:00,1.56505,1.56545,1.56495,1.56535,94600000.0
2009-05-05 23:37:00,1.56535,1.56535,1.565,1.56515,31800000.0
2009-05-05 23:38:00,1.56515,1.5654,1.56515,1.5654,12000000.0
2009-05-05 23:39:00,1.5654,1.56545,1.56505,1.5651,215800000.0
2009-05-05 23:40:00,1.5651,1.5651,1.5651,1.5651,92800000.0
2009-05-05 23:41:00,1.5651,1.5651,1.5651,1.5651,44800000.0
2009-05-05 23:42:00,1.5651,1.5651,1.5651,1.5651,32000000.0
2009-05-05 23:43:00,1.5651,1.5651,1.5651,1.5651,3200000.0
2009-05-05 23:44:00,1.5651,1.5651,1.5651,1.5651,64000000.0
2009-05-05 23:45:00,1.5651,1.5651,1.56435,1.5651,74100000.0
2009-05-05 23:46:00,1.5651,1.5651,1.5651,1.5651,6400000.0
2009-05-05 23:47:00,1.56465,1.56465,1.56465,1.56465,1000000.0
2009-05-05 23:48:00,1.5647,1.5651,1.56415,1.5649,40800000.0
2009-05-05 23:49:00,1.56495,1.565,1.5649,1.5649,9800000.0
2009-05-05 23:50:00,1.56495,1.565,1.5649,1.5649,5200000.0
2009-05-05 23:51:00,1.56462,1.56466,1.56456,1.56462,24800000.0
2009-05-05 23:52:00,1.5649,1.56515,1.5648,1.5651,24800000.0
2009-05-05 23:53:00,1.56515,1.5655,1.56495,1.5653,96600000.0
2009-05-05 23:54:00,1.5653,1.56535,1.5652,1.56535,6200000.0
2009-05-05 23:55:00,1.56535,1.56545,1.5652,1.5652,47600000.0
2009-05-05 23:56:00,1.5652,1.5652,1.56515,1.56515,7000000.0
2009-05-05 23:57:00,1.56515,1.56515,1.5651,1.5651,6800000.0
2009-05-05 23:58:00,1.5651,1.5652,1.56505,1.5651,95200000.0
2009-05-05 23:59:00,1.5651,1.56525,1.5651,1.56525,38000000.0
2009-05-06 00:00:00,1.5653,1.5654,1.5653,1.56535,119000001.0
2009-05-06 00:01:00,1.56535,1.56555,1.56535,1.56555,147200000.0
2009-05-06 00:02:00,1.5655,1.5655,1.5649,1.5652,352200000.0
2009-05-06 00:03:00,1.5653,1.56545,1.56515,1.5653,143999998.0
2009-05-06 00:04:00,1.5652,1.56545,1.5652,1.56545,191199998.0
2009-05-06 00:05:00,1.56545,1.5655,1.56535,1.5655,114000000.0
2009-05-06 00:06:00,1.5655,1.5657,1.56545,1.5656,171000000.0
2009-05-06 00:07:00,1.5656,1.56585,1.5655,1.56585,123000000.0
2009-05-06 00:08:00,1.56575,1.56575,1.56555,1.56555,160400000.0
2009-05-06 00:09:00,1.56555,1.56555,1.5654,1.5654,13200000.0
2009-05-06 00:10:00,1.56545,1.56545,1.56535,1.56535,35800000.0
2009-05-06 00:11:00,1.5654,1.5654,1.56515,1.56515,152200000.0
2009-05-06 00:12:00,1.56515,1.56515,1.5649,1.5649,87600000.0
2009-05-06 00:13:00,1.5649,1.5649,1.5649,1.5649,73400000.0
2009-05-06 00:14:00,1.5649,1.5649,1.5646,1.5646,34200000.0
2009-05-06 00:15:00,1.5647,1.56475,1.56455,1.5647,63600000.0
2009-05-06 00:16:00,1.5647,1.565,1.5647,1.565,28600000.0
2009-05-06 00:17:00,1.56505,1.56505,1.5639,1.56445,278000000.0
2009-05-06 00:18:00,1.5646,1.5646,1.5644,1.5645,93000000.0
2009-05-06 00:19:00,1.5645,1.5649,1.56405,1.5648,193800000.0
2009-05-06 00:20:00,1.5647,1.56505,1.5647,1.5649,129200000.0
2009-05-06 00:21:00,1.5649,1.5653,1.56465,1.56495,468000001.0
2009-05-06 00:22:00,1.565,1.565,1.56375,1.56415,262800000.0
2009-05-06 00:23:00,1.56415,1.56425,1.56415,1.56415,39000000.0
2009-05-06 00:24:00,1.5643,1.56445,1.5643,1.56445,35800000.0
2009-05-06 00:25:00,1.56445,1.56445,1.56445,1.56445,1600000.0
2009-05-06 00:26:00,1.56445,1.56445,1.5644,1.56445,81600000.0
2009-05-06 00:27:00,1.56445,1.5645,1.56445,1.56445,17600000.0
2009-05-06 00:28:00,1.5646,1.56485,1.5646,1.56485,155400000.0
2009-05-06 00:29:00,1.56485,1.56505,1.56485,1.56495,337200000.0
2009-05-06 00:30:00,1.565,1.56505,1.5647,1.5647,160400000.0
2009-05-06 00:31:00,1.5647,1.5647,1.56455,1.56455,50800000.0
2009-05-06 00:32:00,1.56455,1.56455,1.56455,1.56455,14400000.0
2009-05-06 00:33:00,1.56465,1.56465,1.56465,1.56465,23200000.0
2009-05-06 00:34:00,1.56465,1.56505,1.5646,1.5646,123200000.0
2009-05-06 00:35:00,1.56465,1.56465,1.5646,1.5646,63400000.0
2009-05-06 00:36:00,1.5646,1.5646,1.56435,1.56435,56400000.0
2009-05-06 00:37:00,1.56435,1.56435,1.5643,1.56435,72000000.0
2009-05-06 00:38:00,1.56435,1.5644,1.56435,1.5644,21600000.0
2009-05-06 00:39:00,1.5644,1.5644,1.5644,1.5644,7200000.0
2009-05-06 00:40:00,1.56445,1.5645,1.5644,1.56445,86400000.0
2009-05-06 00:41:00,1.56445,1.56445,1.56445,1.56445,41600000.0
2009-05-06 00:42:00,1.5641,1.5645,1.5641,1.5645,59200000.0
2009-05-06 00:43:00,1.5645,1.5645,1.56445,1.56445,17800000.0
2009-05-06 00:44:00,1.56445,1.56465,1.5644,1.5646,136400000.0
2009-05-06 00:45:00,1.5646,1.5646,1.5642,1.5642,71800000.0
2009-05-06 00:46:00,1.56435,1.56445,1.56425,1.5643,67400000.0
2009-05-06 00:47:00,1.5643,1.56435,1.56425,1.5643,33600000.0
2009-05-06 00:48:00,1.5643,1.5643,1.5643,1.5643,7200000.0
2009-05-06 00:49:00,1.5642,1.5643,1.56375,1.56385,91600000.0
2009-05-06 00:50:00,1.564,1.56495,1.564,1.56475,249600000.0
2009-05-06 00:51:00,1.56465,1.56465,1.56445,1.56465,89800000.0
2009-05-06 00:52:00,1.56485,1.56485,1.56465,1.56465,89800000.0
2009-05-06 00:53:00,1.56465,1.56465,1.56435,1.56435,35200000.0
2009-05-06 00:54:00,1.5644,1.5644,1.5641,1.5641,117200000.0
2009-05-06 00:55:00,1.5641,1.5642,1.5636,1.5642,44800000.0
2009-05-06 00:56:00,1.56435,1.56445,1.5641,1.56435,53200000.0
2009-05-06 00:57:00,1.5643,1.56435,1.5642,1.5643,44800000.0
2009-05-06 00:58:00,1.5642,1.5642,1.5635,1.5635,155600000.0
2009-05-06 00:59:00,1.5635,1.5638,1.56285,1.563,465000000.0
2009-05-06 01:00:00,1.56305,1.56365,1.563,1.5636,139400000.0
2009-05-06 01:01:00,1.5638,1.5639,1.5636,1.5636,187800000.0
2009-05-06 01:02:00,1.56365,1.5646,1.56365,1.5646,222400000.0
2009-05-06 01:03:00,1.5646,1.5649,1.5638,1.56455,140800000.0
2009-05-06 01:04:00,1.5646,1.5646,1.56395,1.56405,94400000.0
2009-05-06 01:05:00,1.5642,1.56485,1.56415,1.56445,197600000.0
2009-05-06 01:06:00,1.5645,1.56475,1.5645,1.56475,220600000.0
2009-05-06 01:07:00,1.56475,1.56475,1.56405,1.56405,406000000.0
2009-05-06 01:08:00,1.5641,1.5641,1.56375,1.56385,188600000.0
2009-05-06 01:09:00,1.5639,1.56415,1.5639,1.56415,155400000.0
2009-05-06 01:10:00,1.56425,1.56425,1.5642,1.5642,12400000.0
2009-05-06 01:11:00,1.5641,1.5642,1.5641,1.5642,23200000.0
2009-05-06 01:12:00,1.56425,1.56425,1.56415,1.5642,50000000.0
2009-05-06 01:13:00,1.56425,1.56425,1.56385,1.56405,107000000.0
2009-05-06 01:14:00,1.5639,1.5639,1.56385,1.5639,38800000.0
2009-05-06 01:15:00,1.56395,1.56395,1.56275,1.56335,313400000.0
2009-05-06 01:16:00,1.56355,1.5636,1.56325,1.5634,313800000.0
2009-05-06 01:17:00,1.5635,1.5637,1.56345,1.5635,182200000.0
2009-05-06 01:18:00,1.56345,1.56355,1.56335,1.56335,196600000.0
2009-05-06 01:19:00,1.56335,1.5634,1.56285,1.5632,459600000.0
2009-05-06 01:20:00,1.56325,1.5636,1.56325,1.56335,118000000.0
2009-05-06 01:21:00,1.5635,1.5635,1.5632,1.56335,164600000.0
2009-05-06 01:22:00,1.5634,1.5639,1.5634,1.5638,172800000.0
2009-05-06 01:23:00,1.56375,1.56375,1.56375,1.56375,18000000.0
2009-05-06 01:24:00,1.56375,1.56375,1.5635,1.5637,159600000.0
2009-05-06 01:25:00,1.5637,1.5637,1.5634,1.5635,112000000.0
2009-05-06 01:26:00,1.5637,1.5638,1.5637,1.56375,28800000.0
2009-05-06 01:27:00,1.56375,1.5638,1.56365,1.56365,58200000.0
2009-05-06 01:28:00,1.5636,1.5636,1.56295,1.56295,233000000.0
2009-05-06 01:29:00,1.56275,1.5633,1.56275,1.56315,323600000.0
2009-05-06 01:30:00,1.56315,1.56335,1.56255,1.56335,303800000.0
2009-05-06 01:31:00,1.5635,1.5636,1.5627,1.5635,573400000.0
2009-05-06 01:32:00,1.5635,1.5635,1.563,1.56305,251200000.0
2009-05-06 01:33:00,1.56305,1.5636,1.56295,1.5636,247200000.0
2009-05-06 01:34:00,1.56365,1.56365,1.563,1.5633,287400000.0
2009-05-06 01:35:00,1.56335,1.5636,1.56335,1.5636,105600001.0
2009-05-06 01:36:00,1.56365,1.5637,1.5636,1.5636,64800000.0
2009-05-06 01:37:00,1.56355,1.56355,1.56325,1.56325,127800000.0
2009-05-06 01:38:00,1.5633,1.56335,1.5628,1.56305,369600000.0
2009-05-06 01:39:00,1.56325,1.5634,1.56305,1.56315,379200000.0
2009-05-06 01:40:00,1.56315,1.56315,1.56285,1.56305,270800000.0
2009-05-06 01:41:00,1.563,1.56305,1.56285,1.563,241000000.0
2009-05-06 01:42:00,1.56305,1.5634,1.5629,1.5631,210400000.0
2009-05-06 01:43:00,1.56335,1.5636,1.5631,1.5632,356200001.0
2009-05-06 01:44:00,1.5632,1.5637,1.5632,1.5636,287000001.0
2009-05-06 01:45:00,1.56405,1.56435,1.56355,1.5643,212000000.0
2009-05-06 01:46:00,1.5639,1.5642,1.5638,1.56415,253000000.0
2009-05-06 01:47:00,1.56415,1.56425,1.56415,1.5642,114600000.0
2009-05-06 01:48:00,1.5643,1.5645,1.56395,1.56405,117800000.0
2009-05-06 01:49:00,1.56445,1.56465,1.56445,1.56455,53200000.0
2009-05-06 01:50:00,1.56455,1.5649,1.5643,1.5644,243400000.0
2009-05-06 01:51:00,1.5644,1.5646,1.56435,1.56445,229400000.0
2009-05-06 01:52:00,1.5645,1.56475,1.5645,1.5646,140200000.0
2009-05-06 01:53:00,1.56465,1.56535,1.56465,1.56535,507399999.0
2009-05-06 01:54:00,1.5654,1.5655,1.5652,1.5654,573199998.0
2009-05-06 01:55:00,1.5655,1.5655,1.56495,1.565,237200000.0
2009-05-06 01:56:00,1.56495,1.56535,1.56495,1.56515,268000000.0
2009-05-06 01:57:00,1.56525,1.5653,1.5651,1.5652,219800000.0
2009-05-06 01:58:00,1.5652,1.56535,1.5652,1.56525,173800000.0
2009-05-06 01:59:00,1.5653,1.5653,1.5651,1.5651,141599999.0
2009-05-06 02:00:00,1.5652,1.5652,1.56425,1.56445,330400000.0
2009-05-06 02:01:00,1.56445,1.56445,1.56395,1.56425,118000000.0
2009-05-06 02:02:00,1.5642,1.5645,1.5641,1.5642,208200000.0
2009-05-06 02:03:00,1.5642,1.56485,1.5642,1.5648,257600000.0
2009-05-06 02:04:00,1.56485,1.56485,1.5647,1.56475,213200000.0
2009-05-06 02:05:00,1.5648,1.5648,1.56425,1.56425,222400000.0
2009-05-06 02:06:00,1.56425,1.56425,1.56385,1.5639,216200000.0
2009-05-06 02:07:00,1.5639,1.5644,1.5638,1.56405,128200000.0
2009-05-06 02:08:00,1.56405,1.565,1.56405,1.5647,383400000.0
2009-05-06 02:09:00,1.56485,1.56545,1.56485,1.5653,538400000.0
2009-05-06 02:10:00,1.56535,1.56535,1.5646,1.5647,373000000.0
2009-05-06 02:11:00,1.56475,1.56485,1.56465,1.56465,327000000.0
2009-05-06 02:12:00,1.56465,1.5652,1.5646,1.5652,346400000.0
2009-05-06 02:13:00,1.5652,1.56525,1.5646,1.56475,544200002.0
2009-05-06 02:14:00,1.56495,1.56495,1.5646,1.5647,141800000.0
2009-05-06 02:15:00,1.5648,1.56515,1.5647,1.5649,344400000.0
2009-05-06 02:16:00,1.56495,1.5652,1.5648,1.56505,282800001.0
2009-05-06 02:17:00,1.5651,1.5652,1.56485,1.56515,182000000.0
2009-05-06 02:18:00,1.56515,1.5653,1.565,1.56525,163200000.0
2009-05-06 02:19:00,1.5653,1.5653,1.56505,1.5651,110600000.0
2009-05-06 02:20:00,1.5651,1.5651,1.56465,1.56485,595399999.0
2009-05-06 02:21:00,1.56485,1.56485,1.5646,1.5647,99800000.0
2009-05-06 02:22:00,1.56475,1.56495,1.5647,1.5649,220000000.0
2009-05-06 02:23:00,1.56495,1.56535,1.56345,1.56365,358600000.0
2009-05-06 02:24:00,1.56455,1.5648,1.5637,1.5648,406000000.0
2009-05-06 02:25:00,1.5648,1.5648,1.5643,1.56435,287800000.0
2009-05-06 02:26:00,1.5643,1.5649,1.56425,1.5649,401600000.0
2009-05-06 02:27:00,1.565,1.56525,1.56495,1.5652,212000000.0
2009-05-06 02:28:00,1.5653,1.56535,1.56515,1.5653,188399999.0
2009-05-06 02:29:00,1.56535,1.5654,1.56525,1.56525,154800000.0
2009-05-06 02:30:00,1.5653,1.56535,1.5645,1.5652,291400000.0
2009-05-06 02:31:00,1.56525,1.5654,1.5645,1.56495,326800002.0
2009-05-06 02:32:00,1.5649,1.5651,1.5647,1.5647,219000002.0
2009-05-06 02:33:00,1.5647,1.5649,1.56455,1.5646,221599999.0
2009-05-06 02:34:00,1.5646,1.56505,1.56455,1.56475,177000000.0
2009-05-06 02:35:00,1.56432,1.56442,1.56432,1.5644,22200000.0
2009-05-06 02:36:00,1.56495,1.56495,1.5649,1.56495,22200000.0
2009-05-06 02:37:00,1.56495,1.56495,1.56495,1.56495,10400000.0
2009-05-06 02:38:00,1.5651,1.56535,1.56495,1.56505,328400001.0
2009-05-06 02:39:00,1.56515,1.56515,1.56485,1.56485,155800000.0
2009-05-06 02:40:00,1.5649,1.5651,1.5648,1.5648,131200000.0
2009-05-06 02:41:00,1.5651,1.56525,1.56505,1.56525,103200002.0
2009-05-06 02:42:00,1.56485,1.56485,1.5644,1.5647,205200001.0
2009-05-06 02:43:00,1.56465,1.56475,1.5644,1.56445,129200000.0
2009-05-06 02:44:00,1.5644,1.5645,1.56435,1.5644,255599999.0
2009-05-06 02:45:00,1.56445,1.56535,1.5644,1.5652,122200000.0
2009-05-06 02:46:00,1.5648,1.56485,1.5648,1.5648,255199999.0
2009-05-06 02:47:00,1.5653,1.5655,1.5647,1.565,255199999.0
2009-05-06 02:48:00,1.56495,1.565,1.56475,1.565,162199999.0
2009-05-06 02:49:00,1.56495,1.56525,1.56485,1.56525,250800000.0
2009-05-06 02:50:00,1.5651,1.5651,1.56485,1.56485,84600000.0
2009-05-06 02:51:00,1.5649,1.5653,1.56485,1.56505,63000000.0
2009-05-06 02:52:00,1.5651,1.5654,1.5651,1.56535,148000000.0
2009-05-06 02:53:00,1.5654,1.5655,1.56525,1.5654,178200000.0
2009-05-06 02:54:00,1.5655,1.5655,1.5655,1.5655,17200000.0
2009-05-06 02:55:00,1.56565,1.56565,1.5651,1.56525,430400001.0
2009-05-06 02:56:00,1.56505,1.56525,1.56485,1.5649,124400000.0
2009-05-06 02:57:00,1.5649,1.56555,1.5649,1.5653,258000000.0
2009-05-06 02:58:00,1.5652,1.56525,1.565,1.56505,214400000.0
2009-05-06 02:59:00,1.56515,1.56535,1.56505,1.56535,308600000.0
2009-05-06 03:00:00,1.5653,1.56545,1.56525,1.5653,221199999.0
2009-05-06 03:01:00,1.5654,1.5657,1.56525,1.56535,387600000.0
2009-05-06 03:02:00,1.5655,1.5656,1.5654,1.56545,102800000.0
2009-05-06 03:03:00,1.5655,1.5656,1.56485,1.56485,127800000.0
2009-05-06 03:04:00,1.56495,1.56545,1.5649,1.56545,128400000.0
2009-05-06 03:05:00,1.5656,1.56565,1.5651,1.56515,209600000.0
2009-05-06 03:06:00,1.56515,1.56515,1.56465,1.56465,98000000.0
2009-05-06 03:07:00,1.56465,1.56465,1.56445,1.56445,72000000.0
2009-05-06 03:08:00,1.5644,1.56455,1.5644,1.56455,32800000.0
2009-05-06 03:09:00,1.56445,1.5645,1.5643,1.5643,110600000.0
2009-05-06 03:10:00,1.56445,1.56445,1.56395,1.5643,337400000.0
2009-05-06 03:11:00,1.56445,1.56485,1.56445,1.5647,120800000.0
2009-05-06 03:12:00,1.5647,1.5647,1.5641,1.5641,211000000.0
2009-05-06 03:13:00,1.56425,1.56445,1.5641,1.56435,290000000.0
2009-05-06 03:14:00,1.5642,1.5651,1.5642,1.5647,373000000.0
2009-05-06 03:15:00,1.56475,1.56475,1.56385,1.56415,546200000.0
2009-05-06 03:16:00,1.56405,1.56445,1.5639,1.56445,549200000.0
2009-05-06 03:17:00,1.56435,1.56505,1.5641,1.56445,770000000.0
2009-05-06 03:18:00,1.56445,1.5647,1.5641,1.5641,655600000.0
2009-05-06 03:19:00,1.5643,1.5646,1.56395,1.56395,681800000.0
2009-05-06 03:20:00,1.564,1.5647,1.5639,1.56465,555000000.0
2009-05-06 03:21:00,1.5647,1.565,1.5638,1.564,593000000.0
2009-05-06 03:22:00,1.564,1.56465,1.5639,1.56445,500200000.0
2009-05-06 03:23:00,1.56455,1.56455,1.5639,1.564,606200000.0
2009-05-06 03:24:00,1.564,1.5642,1.5639,1.564,268200000.0
2009-05-06 03:25:00,1.56385,1.5641,1.56385,1.564,85400000.0
2009-05-06 03:26:00,1.5641,1.56435,1.5639,1.5643,310600000.0
2009-05-06 03:27:00,1.56435,1.56435,1.56365,1.5637,335800000.0
2009-05-06 03:28:00,1.5641,1.5645,1.564,1.5644,130400000.0
2009-05-06 03:29:00,1.56445,1.56445,1.5641,1.5641,71000000.0
2009-05-06 03:30:00,1.5641,1.5644,1.56305,1.56375,180600000.0
2009-05-06 03:31:00,1.5637,1.56375,1.56325,1.56355,199200000.0
2009-05-06 03:32:00,1.56355,1.5636,1.56305,1.56315,400000000.0
2009-05-06 03:33:00,1.5632,1.5644,1.56305,1.5636,453200000.0
2009-05-06 03:34:00,1.5635,1.5638,1.56255,1.56275,550800000.0
2009-05-06 03:35:00,1.56275,1.56355,1.5624,1.5628,274800000.0
2009-05-06 03:36:00,1.5626,1.5635,1.5625,1.56305,492600000.0
2009-05-06 03:37:00,1.5631,1.56385,1.56285,1.5636,455400000.0
2009-05-06 03:38:00,1.5637,1.5637,1.56345,1.56365,385800000.0
2009-05-06 03:39:00,1.56375,1.56395,1.5636,1.5639,231800000.0
2009-05-06 03:40:00,1.56395,1.5647,1.5635,1.5645,486200001.0
2009-05-06 03:41:00,1.5645,1.56465,1.5637,1.56445,480000001.0
2009-05-06 03:42:00,1.5645,1.5645,1.56405,1.5641,503400000.0
2009-05-06 03:43:00,1.5639,1.5641,1.5636,1.5641,507000000.0
2009-05-06 03:44:00,1.56405,1.5641,1.56365,1.56385,124600000.0
2009-05-06 03:45:00,1.5639,1.56405,1.56255,1.56265,782200000.0
2009-05-06 03:46:00,1.5627,1.5636,1.56255,1.56325,531800000.0
2009-05-06 03:47:00,1.56325,1.56375,1.5629,1.5634,466200000.0
2009-05-06 03:48:00,1.5634,1.56375,1.5632,1.5636,347400000.0
2009-05-06 03:49:00,1.5636,1.56425,1.56315,1.56385,293400001.0
2009-05-06 03:50:00,1.56395,1.56405,1.5639,1.56395,349599999.0
2009-05-06 03:51:00,1.564,1.56425,1.5635,1.5641,246400000.0
2009-05-06 03:52:00,1.56415,1.5642,1.56285,1.563,245200000.0
2009-05-06 03:53:00,1.563,1.5635,1.563,1.5632,384200000.0
2009-05-06 03:54:00,1.56325,1.56345,1.56325,1.56335,428800000.0
2009-05-06 03:55:00,1.56375,1.56385,1.56335,1.5635,147200000.0
2009-05-06 03:56:00,1.56355,1.5639,1.5631,1.5631,203800000.0
2009-05-06 03:57:00,1.56315,1.56335,1.5623,1.56285,311400000.0
2009-05-06 03:58:00,1.56285,1.5642,1.56285,1.5642,293400000.0
2009-05-06 03:59:00,1.5642,1.5648,1.5642,1.56455,406800001.0
2009-05-06 04:00:00,1.56475,1.5648,1.563,1.564,290999999.0
2009-05-06 04:01:00,1.564,1.5644,1.56315,1.564,555400000.0
2009-05-06 04:02:00,1.5639,1.5639,1.56295,1.5631,467200000.0
2009-05-06 04:03:00,1.5632,1.564,1.56285,1.56325,387799999.0
2009-05-06 04:04:00,1.5633,1.5633,1.5626,1.56315,175200000.0
2009-05-06 04:05:00,1.56335,1.56355,1.5633,1.5635,167000000.0
2009-05-06 04:06:00,1.56345,1.5638,1.5634,1.5635,216000000.0
2009-05-06 04:07:00,1.5635,1.56415,1.5635,1.56415,166400000.0
2009-05-06 04:08:00,1.5642,1.56425,1.5637,1.5637,99600000.0
2009-05-06 04:09:00,1.5638,1.56425,1.5635,1.56385,147000000.0
2009-05-06 04:10:00,1.56385,1.56385,1.56305,1.5635,250600000.0
2009-05-06 04:11:00,1.56375,1.5646,1.56375,1.56455,183000000.0
2009-05-06 04:12:00,1.56455,1.56465,1.5642,1.5642,130400000.0
2009-05-06 04:13:00,1.5643,1.56485,1.56405,1.56405,285200000.0
2009-05-06 04:14:00,1.56405,1.5645,1.56405,1.56445,216599999.0
2009-05-06 04:15:00,1.5645,1.56455,1.56415,1.56435,223400000.0
2009-05-06 04:16:00,1.5644,1.56445,1.56285,1.56295,242600000.0
2009-05-06 04:17:00,1.5631,1.56315,1.5627,1.56305,349600000.0
2009-05-06 04:18:00,1.5631,1.5631,1.56265,1.5628,284800000.0
2009-05-06 04:19:00,1.5628,1.56325,1.56265,1.56265,195000000.0
2009-05-06 04:20:00,1.5628,1.5642,1.56275,1.5641,238800000.0
2009-05-06 04:21:00,1.5642,1.56425,1.56345,1.56365,198200000.0
2009-05-06 04:22:00,1.56365,1.5637,1.5631,1.5632,247799999.0
2009-05-06 04:23:00,1.56335,1.5641,1.56335,1.5638,195400000.0
2009-05-06 04:24:00,1.56385,1.56475,1.5638,1.5641,466600000.0
2009-05-06 04:25:00,1.5639,1.5641,1.5633,1.5639,598800000.0
2009-05-06 04:26:00,1.5638,1.56445,1.56325,1.56355,596199999.0
2009-05-06 04:27:00,1.56365,1.56365,1.5631,1.56355,446800000.0
2009-05-06 04:28:00,1.56365,1.56365,1.5633,1.56345,306600000.0
2009-05-06 04:29:00,1.5634,1.56355,1.5633,1.5634,320600000.0
2009-05-06 04:30:00,1.5634,1.56345,1.5629,1.5631,329000000.0
2009-05-06 04:31:00,1.5631,1.5634,1.56285,1.5632,749600000.0
2009-05-06 04:32:00,1.5633,1.56375,1.56325,1.5636,484399999.0
2009-05-06 04:33:00,1.5637,1.5637,1.563,1.563,399800000.0
2009-05-06 04:34:00,1.56305,1.56315,1.5626,1.56265,452799999.0
2009-05-06 04:35:00,1.56265,1.5627,1.5622,1.56225,397600000.0
2009-05-06 04:36:00,1.56235,1.56295,1.56225,1.56285,264000000.0
2009-05-06 04:37:00,1.56285,1.5631,1.5625,1.56275,107200000.0
2009-05-06 04:38:00,1.5628,1.56345,1.5628,1.56345,100800000.0
2009-05-06 04:39:00,1.5634,1.5642,1.5634,1.5642,172000000.0
2009-05-06 04:40:00,1.5642,1.56435,1.56365,1.56385,291400000.0
2009-05-06 04:41:00,1.564,1.5641,1.5639,1.5639,43800000.0
2009-05-06 04:42:00,1.5639,1.56395,1.5637,1.5637,98800000.0
2009-05-06 04:43:00,1.56335,1.56337,1.56335,1.56335,274400000.0
2009-05-06 04:44:00,1.5638,1.56385,1.56355,1.5636,274400000.0
2009-05-06 04:45:00,1.5637,1.5637,1.5633,1.56365,265600000.0
2009-05-06 04:46:00,1.5636,1.56375,1.56345,1.56345,188000000.0
2009-05-06 04:47:00,1.5636,1.5636,1.56315,1.56325,49000000.0
2009-05-06 04:48:00,1.5633,1.56365,1.5632,1.5636,119800000.0
2009-05-06 04:49:00,1.5635,1.564,1.5635,1.5639,316800000.0
2009-05-06 04:50:00,1.5638,1.56395,1.5634,1.5634,300200000.0
2009-05-06 04:51:00,1.5634,1.5638,1.5633,1.5637,130800000.0
2009-05-06 04:52:00,1.56375,1.5639,1.5635,1.56365,146000000.0
2009-05-06 04:53:00,1.5637,1.5638,1.56325,1.5634,151600000.0
2009-05-06 04:54:00,1.5633,1.564,1.5633,1.56365,203599999.0
2009-05-06 04:55:00,1.56385,1.5641,1.5636,1.56405,227200000.0
2009-05-06 04:56:00,1.564,1.56415,1.5634,1.5638,180000000.0
2009-05-06 04:57:00,1.5638,1.56385,1.5636,1.5637,99000000.0
2009-05-06 04:58:00,1.56375,1.56425,1.56365,1.5641,278600000.0
2009-05-06 04:59:00,1.5641,1.56415,1.56375,1.56385,428400000.0
2009-05-06 05:00:00,1.5636,1.5639,1.5636,1.56385,277800000.0
2009-05-06 05:01:00,1.56375,1.5638,1.56335,1.56335,90800000.0
2009-05-06 05:02:00,1.56355,1.56365,1.56335,1.56365,93000000.0
2009-05-06 05:03:00,1.56365,1.56365,1.56345,1.56345,381000000.0
2009-05-06 05:04:00,1.56355,1.56355,1.56305,1.56325,564000000.0
2009-05-06 05:05:00,1.5632,1.5647,1.5632,1.5647,366400000.0
2009-05-06 05:06:00,1.5646,1.5646,1.5638,1.56415,394200000.0
2009-05-06 05:07:00,1.564,1.5641,1.56375,1.56405,171600000.0
2009-05-06 05:08:00,1.56405,1.5643,1.56395,1.56405,150400000.0
2009-05-06 05:09:00,1.56405,1.5643,1.5639,1.5643,239600000.0
2009-05-06 05:10:00,1.5642,1.56495,1.5642,1.5649,426800000.0
2009-05-06 05:11:00,1.5648,1.5648,1.56355,1.56375,228599999.0
2009-05-06 05:12:00,1.56365,1.5638,1.5635,1.5638,318600000.0
2009-05-06 05:13:00,1.564,1.56485,1.5639,1.56455,428400000.0
2009-05-06 05:14:00,1.56435,1.56465,1.56425,1.56435,256600000.0
2009-05-06 05:15:00,1.56445,1.56445,1.56405,1.5641,316000000.0
2009-05-06 05:16:00,1.564,1.56405,1.5637,1.5638,199800000.0
2009-05-06 05:17:00,1.5638,1.5641,1.5638,1.56405,137000000.0
2009-05-06 05:18:00,1.56395,1.5641,1.56395,1.5641,44400000.0
2009-05-06 05:19:00,1.5641,1.5641,1.56395,1.56405,52200000.0
2009-05-06 05:20:00,1.56395,1.5644,1.56395,1.56425,270000000.0
2009-05-06 05:21:00,1.56425,1.5646,1.56425,1.56435,158000000.0
2009-05-06 05:22:00,1.5642,1.5645,1.5642,1.56445,352599999.0
2009-05-06 05:23:00,1.5644,1.5648,1.5644,1.5646,158000000.0
2009-05-06 05:24:00,1.5645,1.56455,1.56365,1.56415,344000000.0
2009-05-06 05:25:00,1.56415,1.56495,1.5639,1.5647,564400003.0
2009-05-06 05:26:00,1.56475,1.56475,1.5645,1.5647,171800001.0
2009-05-06 05:27:00,1.56475,1.5649,1.5642,1.56435,200200000.0
2009-05-06 05:28:00,1.5644,1.5646,1.5643,1.56445,502399996.0
2009-05-06 05:29:00,1.56455,1.56455,1.56435,1.56435,123199998.0
2009-05-06 05:30:00,1.5644,1.5644,1.56405,1.5642,266199997.0
2009-05-06 05:31:00,1.5642,1.5643,1.56415,1.56425,86800001.0
2009-05-06 05:32:00,1.5643,1.5643,1.56415,1.56415,56800000.0
2009-05-06 05:33:00,1.5642,1.5642,1.5641,1.5641,43200000.0
2009-05-06 05:34:00,1.5641,1.56525,1.56395,1.56525,144400000.0
2009-05-06 05:35:00,1.56515,1.56525,1.5644,1.56445,253400000.0
2009-05-06 05:36:00,1.56445,1.5652,1.564,1.56425,436600000.0
2009-05-06 05:37:00,1.5642,1.5642,1.5641,1.56415,69400000.0
2009-05-06 05:38:00,1.56415,1.5642,1.564,1.56415,138800000.0
2009-05-06 05:39:00,1.56375,1.56415,1.5634,1.56415,279200000.0
2009-05-06 05:40:00,1.5641,1.56445,1.5641,1.56425,159400000.0
2009-05-06 05:41:00,1.56425,1.5648,1.56425,1.5647,181399999.0
2009-05-06 05:42:00,1.5647,1.56525,1.5646,1.5646,346200000.0
2009-05-06 05:43:00,1.56455,1.5649,1.56435,1.56435,243800000.0
2009-05-06 05:44:00,1.56435,1.56445,1.56385,1.56395,680600001.0
2009-05-06 05:45:00,1.56405,1.56445,1.564,1.56415,369799998.0
2009-05-06 05:46:00,1.56415,1.5642,1.56395,1.564,362999999.0
2009-05-06 05:47:00,1.56405,1.5647,1.5639,1.5647,316800000.0
2009-05-06 05:48:00,1.56465,1.5648,1.56455,1.5646,325799999.0
2009-05-06 05:49:00,1.5646,1.56475,1.56435,1.56435,246599999.0
2009-05-06 05:50:00,1.5644,1.5644,1.5642,1.5642,246599999.0
2009-05-06 05:51:00,1.5642,1.5644,1.564,1.5644,143000000.0
2009-05-06 05:52:00,1.5646,1.56515,1.5645,1.56505,444800000.0
2009-05-06 05:53:00,1.56505,1.5654,1.56455,1.56525,606400000.0
2009-05-06 05:54:00,1.5653,1.5653,1.5642,1.5643,215200000.0
2009-05-06 05:55:00,1.5643,1.56435,1.5638,1.56405,307200000.0
2009-05-06 05:56:00,1.56405,1.5641,1.56395,1.564,225200000.0
2009-05-06 05:57:00,1.564,1.5648,1.564,1.5647,665799998.0
2009-05-06 05:58:00,1.56485,1.5654,1.5647,1.56485,662600003.0
2009-05-06 05:59:00,1.56485,1.56485,1.564,1.5645,332199999.0
2009-05-06 06:00:00,1.5645,1.56455,1.56405,1.56415,419200001.0
2009-05-06 06:01:00,1.56405,1.56445,1.56385,1.5642,190200000.0
2009-05-06 06:02:00,1.56435,1.56435,1.56435,1.56435,9600000.0
2009-05-06 06:03:00,1.5644,1.56465,1.56435,1.5646,190000001.0
2009-05-06 06:04:00,1.5646,1.5647,1.56385,1.56415,247600000.0
2009-05-06 06:05:00,1.56425,1.5646,1.56425,1.5646,58000000.0
2009-05-06 06:06:00,1.56455,1.56495,1.56415,1.5645,395800000.0
2009-05-06 06:07:00,1.5645,1.5646,1.5645,1.56455,34200000.0
2009-05-06 06:08:00,1.5647,1.5651,1.5647,1.565,193600001.0
2009-05-06 06:09:00,1.565,1.565,1.56455,1.5646,504000000.0
2009-05-06 06:10:00,1.5646,1.56465,1.56435,1.5645,230800000.0
2009-05-06 06:11:00,1.5646,1.5654,1.5644,1.56455,692799998.0
2009-05-06 06:12:00,1.56455,1.565,1.56455,1.5646,373999998.0
2009-05-06 06:13:00,1.5647,1.56495,1.5646,1.5648,223000001.0
2009-05-06 06:14:00,1.56485,1.5654,1.5648,1.5653,274400001.0
2009-05-06 06:15:00,1.5654,1.5654,1.56505,1.56505,147600000.0
2009-05-06 06:16:00,1.5651,1.5652,1.565,1.56505,60200000.0
2009-05-06 06:17:00,1.56515,1.56535,1.565,1.56515,223600000.0
2009-05-06 06:18:00,1.5652,1.5654,1.5651,1.5653,188400000.0
2009-05-06 06:19:00,1.56545,1.56555,1.5654,1.56555,66399999.0
2009-05-06 06:20:00,1.56555,1.5656,1.5653,1.5654,51200000.0
2009-05-06 06:21:00,1.5654,1.56565,1.565,1.56545,302799999.0
2009-05-06 06:22:00,1.5654,1.5654,1.5649,1.5651,312799997.0
2009-05-06 06:23:00,1.56515,1.56515,1.5639,1.56395,111000002.0
2009-05-06 06:24:00,1.56415,1.5648,1.5641,1.5645,283600000.0
2009-05-06 06:25:00,1.5645,1.5647,1.5644,1.5646,127200000.0
2009-05-06 06:26:00,1.56465,1.56465,1.5645,1.5645,178400002.0
2009-05-06 06:27:00,1.5645,1.5647,1.5637,1.5637,531600002.0
2009-05-06 06:28:00,1.5637,1.56415,1.56365,1.5638,277200001.0
2009-05-06 06:29:00,1.5638,1.5644,1.5638,1.5641,291000002.0
2009-05-06 06:30:00,1.5641,1.5641,1.56315,1.56325,357000002.0
2009-05-06 06:31:00,1.5632,1.56445,1.56315,1.56445,338000000.0
2009-05-06 06:32:00,1.5647,1.56515,1.56395,1.564,435000002.0
2009-05-06 06:33:00,1.56395,1.56465,1.56395,1.5644,551400000.0
2009-05-06 06:34:00,1.56445,1.56495,1.56435,1.5644,494000001.0
2009-05-06 06:35:00,1.5644,1.56485,1.5644,1.56475,183800000.0
2009-05-06 06:36:00,1.56475,1.5649,1.56425,1.5649,487599999.0
2009-05-06 06:37:00,1.56495,1.56495,1.5646,1.56465,182000000.0
2009-05-06 06:38:00,1.565,1.56515,1.5644,1.5645,612400004.0
2009-05-06 06:39:00,1.56455,1.5646,1.5643,1.5645,185000001.0
2009-05-06 06:40:00,1.56455,1.56455,1.564,1.5641,128000000.0
2009-05-06 06:41:00,1.56415,1.5643,1.56405,1.5641,114800000.0
2009-05-06 06:42:00,1.56435,1.5645,1.56425,1.5645,48000000.0
2009-05-06 06:43:00,1.5645,1.5647,1.5644,1.56465,66600000.0
2009-05-06 06:44:00,1.5647,1.56475,1.5644,1.5646,243800001.0
2009-05-06 06:45:00,1.56455,1.5647,1.56395,1.56405,117600000.0
2009-05-06 06:46:00,1.56405,1.56425,1.564,1.5641,204400000.0
2009-05-06 06:47:00,1.5641,1.56425,1.56375,1.56385,192600001.0
2009-05-06 06:48:00,1.56385,1.5645,1.5638,1.56405,105400001.0
2009-05-06 06:49:00,1.5641,1.5642,1.56355,1.564,207800000.0
2009-05-06 06:50:00,1.5641,1.5644,1.5629,1.56345,405400000.0
2009-05-06 06:51:00,1.5634,1.5638,1.56335,1.56345,178200000.0
2009-05-06 06:52:00,1.5635,1.5639,1.5635,1.5639,147000000.0
2009-05-06 06:53:00,1.56395,1.564,1.5638,1.5638,191000001.0
2009-05-06 06:54:00,1.56385,1.5639,1.5636,1.5638,94000001.0
2009-05-06 06:55:00,1.5638,1.56395,1.56375,1.56395,179600000.0
2009-05-06 06:56:00,1.5639,1.5639,1.56375,1.56385,151600001.0
2009-05-06 06:57:00,1.56385,1.56385,1.56335,1.56365,303800001.0
2009-05-06 06:58:00,1.5635,1.5639,1.56345,1.5639,350400000.0
2009-05-06 06:59:00,1.56385,1.56385,1.56315,1.56345,212400000.0
2009-05-06 07:00:00,1.5635,1.5635,1.5629,1.5631,309200000.0
2009-05-06 07:01:00,1.5631,1.5631,1.56285,1.56285,126200000.0
2009-05-06 07:02:00,1.5629,1.56305,1.5627,1.56275,110800000.0
2009-05-06 07:03:00,1.56275,1.56285,1.5627,1.5628,46400000.0
2009-05-06 07:04:00,1.5628,1.5628,1.56205,1.56215,310200000.0
2009-05-06 07:05:00,1.56215,1.56235,1.5621,1.56235,97600000.0
2009-05-06 07:06:00,1.5624,1.5625,1.5621,1.56225,202800001.0
2009-05-06 07:07:00,1.56225,1.5626,1.5622,1.5626,292000001.0
2009-05-06 07:08:00,1.56265,1.56275,1.56265,1.5627,66200000.0
2009-05-06 07:09:00,1.5627,1.56275,1.56215,1.56225,264400000.0
2009-05-06 07:10:00,1.56225,1.56255,1.56225,1.56245,255800001.0
2009-05-06 07:11:00,1.56245,1.5628,1.5624,1.56255,287400000.0
2009-05-06 07:12:00,1.56265,1.56295,1.56225,1.56245,225000000.0
2009-05-06 07:13:00,1.5625,1.56275,1.5623,1.56275,257400000.0
2009-05-06 07:14:00,1.56275,1.56295,1.56265,1.56295,258800000.0
2009-05-06 07:15:00,1.56295,1.563,1.56245,1.56245,274800000.0
2009-05-06 07:16:00,1.56245,1.5626,1.56235,1.5626,640400001.0
2009-05-06 07:17:00,1.56255,1.5627,1.56225,1.56225,531600005.0
2009-05-06 07:18:00,1.56235,1.56235,1.5621,1.5623,216000000.0
2009-05-06 07:19:00,1.56225,1.5632,1.5621,1.56305,247200001.0
2009-05-06 07:20:00,1.56305,1.56305,1.5621,1.56225,424600003.0
2009-05-06 07:21:00,1.5622,1.5623,1.56215,1.5623,143400000.0
2009-05-06 07:22:00,1.56225,1.56255,1.56225,1.56245,141400000.0
2009-05-06 07:23:00,1.5625,1.5626,1.56235,1.5625,142600000.0
2009-05-06 07:24:00,1.5625,1.56265,1.5625,1.56255,367800000.0
2009-05-06 07:25:00,1.5626,1.56305,1.5626,1.563,253600002.0
2009-05-06 07:26:00,1.563,1.56315,1.56215,1.5622,263400000.0
2009-05-06 07:27:00,1.5623,1.56265,1.56205,1.5625,321200001.0
2009-05-06 07:28:00,1.56255,1.56255,1.5617,1.5617,130400000.0
2009-05-06 07:29:00,1.5617,1.56235,1.5617,1.56235,209800000.0
2009-05-06 07:30:00,1.56235,1.5626,1.5623,1.5623,101600000.0
2009-05-06 07:31:00,1.5624,1.5626,1.5622,1.5622,207200000.0
2009-05-06 07:32:00,1.5623,1.56275,1.5623,1.5627,41800000.0
2009-05-06 07:33:00,1.56275,1.56275,1.56195,1.56215,187600001.0
2009-05-06 07:34:00,1.56225,1.563,1.56225,1.563,237400001.0
2009-05-06 07:35:00,1.563,1.56325,1.5615,1.56245,415000000.0
2009-05-06 07:36:00,1.56245,1.5625,1.56155,1.56175,141800000.0
2009-05-06 07:37:00,1.5617,1.5624,1.56155,1.5617,543800001.0
2009-05-06 07:38:00,1.56185,1.56195,1.56125,1.56165,447400000.0
2009-05-06 07:39:00,1.5616,1.56275,1.5613,1.56255,308000000.0
2009-05-06 07:40:00,1.5625,1.56275,1.56205,1.5626,214400000.0
2009-05-06 07:41:00,1.56265,1.5628,1.56255,1.56275,232000000.0
2009-05-06 07:42:00,1.56275,1.5631,1.56275,1.5629,161600000.0
2009-05-06 07:43:00,1.56285,1.56305,1.5628,1.5629,158400000.0
2009-05-06 07:44:00,1.5629,1.5631,1.5626,1.5626,214200001.0
2009-05-06 07:45:00,1.5623,1.56265,1.56125,1.56265,373600000.0
2009-05-06 07:46:00,1.5628,1.56295,1.56235,1.56265,282200000.0
2009-05-06 07:47:00,1.5627,1.563,1.56245,1.56245,200000000.0
2009-05-06 07:48:00,1.5625,1.5632,1.56235,1.5629,172200000.0
2009-05-06 07:49:00,1.5629,1.5632,1.5627,1.563,369400000.0
2009-05-06 07:50:00,1.56295,1.5635,1.56295,1.5635,103200000.0
2009-05-06 07:51:00,1.56355,1.56365,1.5622,1.5626,266800000.0
2009-05-06 07:52:00,1.5626,1.5634,1.5621,1.56335,353400000.0
2009-05-06 07:53:00,1.56345,1.56355,1.5624,1.5624,96800000.0
2009-05-06 07:54:00,1.5624,1.56385,1.56215,1.5635,234000000.0
2009-05-06 07:55:00,1.56355,1.56395,1.56335,1.56385,504400001.0
2009-05-06 07:56:00,1.56395,1.56395,1.5634,1.5635,355200000.0
2009-05-06 07:57:00,1.56355,1.56405,1.56355,1.564,243200000.0
2009-05-06 07:58:00,1.56395,1.56405,1.5635,1.5636,402600002.0
2009-05-06 07:59:00,1.5636,1.5639,1.5634,1.5635,272000000.0
2009-05-06 08:00:00,1.56345,1.56385,1.56315,1.56365,379000000.0
2009-05-06 08:01:00,1.56355,1.5636,1.56325,1.56335,168800000.0
2009-05-06 08:02:00,1.5633,1.5635,1.56315,1.5635,162400000.0
2009-05-06 08:03:00,1.56355,1.5642,1.5634,1.56375,486400000.0
2009-05-06 08:04:00,1.56375,1.56375,1.56335,1.56345,364200000.0
2009-05-06 08:05:00,1.56345,1.56435,1.56345,1.564,523400001.0
2009-05-06 08:06:00,1.5641,1.5643,1.56365,1.56375,259000000.0
2009-05-06 08:07:00,1.5638,1.56425,1.5634,1.5634,300800000.0
2009-05-06 08:08:00,1.5634,1.56415,1.5634,1.564,312800000.0
2009-05-06 08:09:00,1.5641,1.5647,1.56395,1.5642,328000000.0
2009-05-06 08:10:00,1.5642,1.56425,1.56365,1.56395,249800000.0
2009-05-06 08:11:00,1.564,1.5641,1.56355,1.56365,316200000.0
2009-05-06 08:12:00,1.5637,1.56425,1.56365,1.56375,187400000.0
2009-05-06 08:13:00,1.5638,1.5643,1.56345,1.5641,340200000.0
2009-05-06 08:14:00,1.5641,1.56495,1.564,1.56455,247400000.0
2009-05-06 08:15:00,1.56455,1.565,1.5644,1.5647,135200000.0
2009-05-06 08:16:00,1.56455,1.5648,1.56385,1.56455,100600000.0
2009-05-06 08:17:00,1.56455,1.56455,1.564,1.5642,62400000.0
2009-05-06 08:18:00,1.56415,1.5646,1.56415,1.5644,103200000.0
2009-05-06 08:19:00,1.5644,1.56475,1.5642,1.5646,167200000.0
2009-05-06 08:20:00,1.56455,1.56475,1.5645,1.56455,65800000.0
2009-05-06 08:21:00,1.5645,1.5646,1.56435,1.5644,89400000.0
2009-05-06 08:22:00,1.56435,1.5645,1.56375,1.56425,122400000.0
2009-05-06 08:23:00,1.5642,1.5643,1.5636,1.56405,185400000.0
2009-05-06 08:24:00,1.56405,1.56455,1.56355,1.56455,166800000.0
2009-05-06 08:25:00,1.5645,1.56455,1.564,1.5641,78800000.0
2009-05-06 08:26:00,1.5642,1.5643,1.56375,1.56415,211800000.0
2009-05-06 08:27:00,1.564,1.56415,1.56385,1.5641,181200000.0
2009-05-06 08:28:00,1.5641,1.5643,1.5635,1.56395,268400000.0
2009-05-06 08:29:00,1.5639,1.56405,1.56365,1.5638,206200000.0
2009-05-06 08:30:00,1.5638,1.56415,1.5638,1.564,94400000.0
2009-05-06 08:31:00,1.564,1.56405,1.56355,1.56385,178000000.0
2009-05-06 08:32:00,1.5639,1.5641,1.5639,1.56405,89800000.0
2009-05-06 08:33:00,1.56415,1.5644,1.56365,1.56405,287600000.0
2009-05-06 08:34:00,1.56415,1.5645,1.564,1.5643,180800000.0
2009-05-06 08:35:00,1.5643,1.5647,1.5642,1.5643,246200000.0
2009-05-06 08:36:00,1.5644,1.5646,1.56385,1.5645,333400000.0
2009-05-06 08:37:00,1.56425,1.5647,1.56405,1.56405,265600000.0
2009-05-06 08:38:00,1.56415,1.56435,1.5639,1.56405,219000000.0
2009-05-06 08:39:00,1.56395,1.56405,1.5638,1.56405,136000000.0
2009-05-06 08:40:00,1.564,1.56445,1.564,1.56425,110200000.0
2009-05-06 08:41:00,1.56425,1.5647,1.56425,1.5646,68800000.0
2009-05-06 08:42:00,1.56475,1.5651,1.5644,1.56495,127000000.0
2009-05-06 08:43:00,1.56485,1.56515,1.5642,1.5646,199400000.0
2009-05-06 08:44:00,1.5643,1.5645,1.56395,1.56415,307800000.0
2009-05-06 08:45:00,1.5641,1.5643,1.5637,1.5643,225000000.0
2009-05-06 08:46:00,1.5641,1.56465,1.56365,1.5642,220000000.0
2009-05-06 08:47:00,1.5641,1.5646,1.5638,1.56445,280000000.0
2009-05-06 08:48:00,1.56445,1.5649,1.5641,1.56435,195000000.0
2009-05-06 08:49:00,1.5643,1.5646,1.56405,1.5641,181000000.0
2009-05-06 08:50:00,1.5641,1.5651,1.56405,1.56445,296800000.0
2009-05-06 08:51:00,1.56445,1.56545,1.56415,1.5648,356600000.0
2009-05-06 08:52:00,1.5648,1.5654,1.5642,1.56465,266800000.0
2009-05-06 08:53:00,1.5646,1.56565,1.5645,1.5652,146000000.0
2009-05-06 08:54:00,1.56515,1.5653,1.56485,1.5652,276000000.0
2009-05-06 08:55:00,1.5653,1.5656,1.5649,1.5652,310000000.0
2009-05-06 08:56:00,1.5653,1.56555,1.565,1.565,212000000.0
2009-05-06 08:57:00,1.56505,1.56555,1.56435,1.5655,246800000.0
2009-05-06 08:58:00,1.5655,1.56615,1.5654,1.5658,190000000.0
2009-05-06 08:59:00,1.56575,1.56585,1.56535,1.5655,176800000.0
2009-05-06 09:00:00,1.5656,1.5662,1.5654,1.5662,231000000.0
2009-05-06 09:01:00,1.5661,1.5661,1.5652,1.56525,199200000.0
2009-05-06 09:02:00,1.5653,1.5654,1.56485,1.565,244200000.0
2009-05-06 09:03:00,1.56505,1.5655,1.56475,1.5648,370000000.0
2009-05-06 09:04:00,1.5648,1.5652,1.5646,1.56495,230200000.0
2009-05-06 09:05:00,1.5649,1.5653,1.5648,1.5652,182400000.0
2009-05-06 09:06:00,1.5652,1.5657,1.56505,1.5652,270600000.0
2009-05-06 09:07:00,1.5653,1.5654,1.5649,1.5653,251400000.0
2009-05-06 09:08:00,1.5653,1.56575,1.5651,1.5652,266000000.0
2009-05-06 09:09:00,1.5652,1.56535,1.5649,1.565,133600000.0
2009-05-06 09:10:00,1.565,1.5653,1.56485,1.5653,160000000.0
2009-05-06 09:11:00,1.5654,1.5654,1.56465,1.5651,246000000.0
2009-05-06 09:12:00,1.5652,1.56585,1.5651,1.56575,388600000.0
2009-05-06 09:13:00,1.56555,1.56575,1.5651,1.5654,264600000.0
2009-05-06 09:14:00,1.56535,1.5656,1.56505,1.5656,332000000.0
2009-05-06 09:15:00,1.56575,1.5662,1.5657,1.5662,294000000.0
2009-05-06 09:16:00,1.56625,1.5665,1.5661,1.56625,196400000.0
2009-05-06 09:17:00,1.56625,1.56725,1.56625,1.5667,167000000.0
2009-05-06 09:18:00,1.5667,1.5668,1.56585,1.56595,131400000.0
2009-05-06 09:19:00,1.56595,1.5661,1.5658,1.56595,85200000.0
2009-05-06 09:20:00,1.5661,1.5664,1.5657,1.56595,171000000.0
2009-05-06 09:21:00,1.566,1.56615,1.56565,1.56575,97600000.0
2009-05-06 09:22:00,1.56575,1.56595,1.5656,1.5659,76400000.0
2009-05-06 09:23:00,1.5659,1.56605,1.56555,1.56565,113800000.0
2009-05-06 09:24:00,1.56565,1.5661,1.56545,1.56585,153600000.0
2009-05-06 09:25:00,1.5659,1.5661,1.56525,1.5656,160800000.0
2009-05-06 09:26:00,1.5656,1.5657,1.56495,1.56535,157600000.0
2009-05-06 09:27:00,1.56545,1.56625,1.5653,1.56615,197600000.0
2009-05-06 09:28:00,1.5661,1.5664,1.5659,1.5659,129000000.0
2009-05-06 09:29:00,1.5659,1.56615,1.5657,1.56575,144800000.0
2009-05-06 09:30:00,1.56575,1.5659,1.56505,1.56535,200000000.0
2009-05-06 09:31:00,1.56535,1.5655,1.56495,1.5653,258000000.0
2009-05-06 09:32:00,1.5654,1.56575,1.5651,1.56555,128200000.0
2009-05-06 09:33:00,1.5655,1.5662,1.56535,1.5657,235000000.0
2009-05-06 09:34:00,1.56575,1.56605,1.56535,1.56605,216400000.0
2009-05-06 09:35:00,1.56595,1.566,1.56495,1.5652,234800000.0
2009-05-06 09:36:00,1.5652,1.56535,1.5648,1.56515,118200000.0
2009-05-06 09:37:00,1.56515,1.56535,1.565,1.5651,131200000.0
2009-05-06 09:38:00,1.5651,1.5658,1.56505,1.56515,121400000.0
2009-05-06 09:39:00,1.5652,1.56545,1.5648,1.5654,175600000.0
2009-05-06 09:40:00,1.5654,1.5657,1.56505,1.56555,174200000.0
2009-05-06 09:41:00,1.5656,1.56595,1.5653,1.56595,137600000.0
2009-05-06 09:42:00,1.56595,1.56595,1.5644,1.5645,220600000.0
2009-05-06 09:43:00,1.56455,1.56475,1.56435,1.5646,180200000.0
2009-05-06 09:44:00,1.5646,1.56545,1.5646,1.56515,174000000.0
2009-05-06 09:45:00,1.56495,1.5652,1.56475,1.56485,159800000.0
2009-05-06 09:46:00,1.56495,1.565,1.5642,1.5645,145600000.0
2009-05-06 09:47:00,1.5645,1.5646,1.5641,1.5645,151000000.0
2009-05-06 09:48:00,1.56455,1.56485,1.56415,1.5643,144000000.0
2009-05-06 09:49:00,1.56425,1.5644,1.5638,1.5644,135000000.0
2009-05-06 09:50:00,1.5644,1.5646,1.56405,1.56435,160400000.0
2009-05-06 09:51:00,1.56435,1.56455,1.5639,1.5645,187200000.0
2009-05-06 09:52:00,1.56455,1.5648,1.5642,1.5643,196600000.0
2009-05-06 09:53:00,1.5644,1.56465,1.564,1.5642,182200000.0
2009-05-06 09:54:00,1.56415,1.56475,1.564,1.56455,137800000.0
2009-05-06 09:55:00,1.56445,1.56465,1.56425,1.5643,94200000.0
2009-05-06 09:56:00,1.56425,1.5645,1.56425,1.56445,177200000.0
2009-05-06 09:57:00,1.5645,1.56455,1.5643,1.56435,90800000.0
2009-05-06 09:58:00,1.56435,1.5646,1.56325,1.56345,290000000.0
2009-05-06 09:59:00,1.5634,1.56445,1.5634,1.56435,181800000.0
2009-05-06 10:00:00,1.5646,1.5647,1.56395,1.5645,133400000.0
2009-05-06 10:01:00,1.5645,1.56465,1.56415,1.5646,171600000.0
2009-05-06 10:02:00,1.5646,1.5649,1.564,1.5641,229000000.0
2009-05-06 10:03:00,1.5641,1.56425,1.5639,1.564,240000000.0
2009-05-06 10:04:00,1.5639,1.564,1.56345,1.5638,310600000.0
2009-05-06 10:05:00,1.5637,1.5638,1.56335,1.5637,226400000.0
2009-05-06 10:06:00,1.5636,1.56425,1.5636,1.56385,281600000.0
2009-05-06 10:07:00,1.56385,1.5641,1.56355,1.564,250800000.0
2009-05-06 10:08:00,1.5641,1.5648,1.56385,1.5646,241400000.0
2009-05-06 10:09:00,1.5642,1.5647,1.56375,1.5642,290000000.0
2009-05-06 10:10:00,1.5642,1.5644,1.5638,1.5639,236200000.0
2009-05-06 10:11:00,1.564,1.56525,1.56375,1.56505,257200000.0
2009-05-06 10:12:00,1.56485,1.5652,1.5645,1.5647,312400000.0
2009-05-06 10:13:00,1.5646,1.56525,1.56445,1.56515,317000000.0
2009-05-06 10:14:00,1.5652,1.56585,1.5645,1.56515,362600000.0
2009-05-06 10:15:00,1.56495,1.56525,1.56455,1.5648,369400000.0
2009-05-06 10:16:00,1.5649,1.5651,1.5646,1.5649,226000000.0
2009-05-06 10:17:00,1.5649,1.5654,1.5644,1.5653,331400000.0
2009-05-06 10:18:00,1.5653,1.56565,1.56525,1.56565,217200000.0
2009-05-06 10:19:00,1.5654,1.56605,1.5651,1.56595,563200001.0
2009-05-06 10:20:00,1.56595,1.5664,1.56555,1.5662,464400000.0
2009-05-06 10:21:00,1.5662,1.5663,1.5652,1.5657,251600000.0
2009-05-06 10:22:00,1.5658,1.5658,1.56515,1.5652,174400000.0
2009-05-06 10:23:00,1.56515,1.56575,1.56505,1.56565,163200000.0
2009-05-06 10:24:00,1.5658,1.56585,1.565,1.5655,97400000.0
2009-05-06 10:25:00,1.56535,1.56545,1.56515,1.5652,150000000.0
2009-05-06 10:26:00,1.5652,1.5653,1.56495,1.56495,64400000.0
2009-05-06 10:27:00,1.565,1.56565,1.5647,1.56535,134200000.0
2009-05-06 10:28:00,1.56535,1.56565,1.5645,1.56505,347300000.0
2009-05-06 10:29:00,1.565,1.5651,1.56435,1.5645,199200000.0
2009-05-06 10:30:00,1.56445,1.5648,1.5641,1.5646,177600000.0
2009-05-06 10:31:00,1.5646,1.5655,1.56425,1.5646,234600000.0
2009-05-06 10:32:00,1.5647,1.5652,1.56425,1.56465,180000000.0
2009-05-06 10:33:00,1.5646,1.5647,1.564,1.564,146400000.0
2009-05-06 10:34:00,1.56405,1.56415,1.56355,1.56415,126200000.0
2009-05-06 10:35:00,1.56415,1.5653,1.56415,1.56435,213400000.0
2009-05-06 10:36:00,1.5641,1.5645,1.5637,1.56425,253200000.0
2009-05-06 10:37:00,1.56425,1.56445,1.56365,1.5638,157200000.0
2009-05-06 10:38:00,1.5638,1.5643,1.5635,1.5638,264800000.0
2009-05-06 10:39:00,1.5638,1.56415,1.56355,1.56405,185200000.0
2009-05-06 10:40:00,1.56355,1.56455,1.5635,1.56375,290200000.0
2009-05-06 10:41:00,1.56375,1.5645,1.56345,1.5643,207600000.0
2009-05-06 10:42:00,1.5642,1.5652,1.5641,1.56505,292000000.0
2009-05-06 10:43:00,1.5651,1.5659,1.565,1.5655,377400000.0
2009-05-06 10:44:00,1.5655,1.56555,1.5649,1.56545,317800000.0
2009-05-06 10:45:00,1.56545,1.56605,1.5653,1.5653,215400000.0
2009-05-06 10:46:00,1.56535,1.56585,1.56525,1.56555,308000000.0
2009-05-06 10:47:00,1.56545,1.5658,1.56535,1.56535,220200000.0
2009-05-06 10:48:00,1.5656,1.56595,1.56545,1.5656,296000000.0
2009-05-06 10:49:00,1.5655,1.5657,1.56515,1.5655,220000000.0
2009-05-06 10:50:00,1.5656,1.5656,1.5651,1.5654,175200000.0
2009-05-06 10:51:00,1.56535,1.5654,1.56505,1.5653,151600000.0
2009-05-06 10:52:00,1.5654,1.5655,1.56515,1.56535,125000000.0
2009-05-06 10:53:00,1.56535,1.56545,1.56525,1.5654,221600000.0
2009-05-06 10:54:00,1.5654,1.5658,1.56525,1.5658,146000000.0
2009-05-06 10:55:00,1.5658,1.56605,1.5649,1.56505,245000000.0
2009-05-06 10:56:00,1.56505,1.5657,1.56505,1.56535,287600000.0
2009-05-06 10:57:00,1.56535,1.56545,1.5645,1.56475,144400000.0
2009-05-06 10:58:00,1.5649,1.5654,1.56415,1.5651,269200000.0
2009-05-06 10:59:00,1.56505,1.5654,1.5649,1.56495,197000000.0
2009-05-06 11:00:00,1.56495,1.56575,1.56465,1.5653,318600000.0
2009-05-06 11:01:00,1.5653,1.5657,1.56455,1.5655,254400000.0
2009-05-06 11:02:00,1.5653,1.5656,1.56505,1.56525,319200000.0
2009-05-06 11:03:00,1.56525,1.5666,1.5652,1.5666,410200000.0
2009-05-06 11:04:00,1.5666,1.5669,1.5662,1.5665,264200000.0
2009-05-06 11:05:00,1.56655,1.56675,1.5663,1.5665,171400000.0
2009-05-06 11:06:00,1.56635,1.5668,1.5661,1.5668,246800000.0
2009-05-06 11:07:00,1.56685,1.5673,1.5665,1.5673,216600000.0
2009-05-06 11:08:00,1.56745,1.56755,1.5668,1.5673,177800000.0
2009-05-06 11:09:00,1.56725,1.56755,1.56655,1.5675,154200000.0
2009-05-06 11:10:00,1.5675,1.5678,1.56705,1.5672,220000000.0
2009-05-06 11:11:00,1.56715,1.5675,1.56695,1.5675,207000000.0
2009-05-06 11:12:00,1.5675,1.5676,1.56705,1.5674,121200000.0
2009-05-06 11:13:00,1.56745,1.5676,1.56715,1.56745,192600000.0
2009-05-06 11:14:00,1.56755,1.56795,1.56705,1.5677,166800000.0
2009-05-06 11:15:00,1.5677,1.5677,1.5665,1.5666,177200000.0
2009-05-06 11:16:00,1.5666,1.56745,1.56655,1.56745,195800000.0
2009-05-06 11:17:00,1.56745,1.56765,1.56715,1.5675,135200000.0
2009-05-06 11:18:00,1.5675,1.5681,1.5675,1.568,124600000.0
2009-05-06 11:19:00,1.568,1.56865,1.56755,1.5682,121000000.0
2009-05-06 11:20:00,1.56825,1.56855,1.5677,1.5677,170000000.0
2009-05-06 11:21:00,1.56785,1.5686,1.5678,1.5685,212400000.0
2009-05-06 11:22:00,1.5685,1.56885,1.56825,1.56885,240000000.0
2009-05-06 11:23:00,1.56885,1.56935,1.5685,1.5692,194200000.0
2009-05-06 11:24:00,1.5691,1.5693,1.5682,1.56885,165800000.0
2009-05-06 11:25:00,1.56885,1.5698,1.56875,1.5698,167400000.0
2009-05-06 11:26:00,1.5698,1.57005,1.5691,1.5698,163800000.0
2009-05-06 11:27:00,1.5698,1.56995,1.569,1.569,195200000.0
2009-05-06 11:28:00,1.56905,1.5695,1.5685,1.56885,285400000.0
2009-05-06 11:29:00,1.56885,1.56995,1.56865,1.56995,256800000.0
2009-05-06 11:30:00,1.56985,1.5703,1.56965,1.57025,108000000.0
2009-05-06 11:31:00,1.57025,1.57025,1.56985,1.56995,127800000.0
2009-05-06 11:32:00,1.5701,1.5701,1.56915,1.5693,154400000.0
2009-05-06 11:33:00,1.56935,1.5696,1.56925,1.5696,100600000.0
2009-05-06 11:34:00,1.5696,1.56995,1.5693,1.56955,156400000.0
2009-05-06 11:35:00,1.56945,1.56945,1.5688,1.56915,155800000.0
2009-05-06 11:36:00,1.56905,1.56925,1.56885,1.56895,105600000.0
2009-05-06 11:37:00,1.5691,1.56925,1.56835,1.56835,85600000.0
2009-05-06 11:38:00,1.5684,1.56885,1.5682,1.5682,165600000.0
2009-05-06 11:39:00,1.5681,1.5685,1.56775,1.5685,203200000.0
2009-05-06 11:40:00,1.56845,1.56915,1.5684,1.56895,188800000.0
2009-05-06 11:41:00,1.569,1.5694,1.56855,1.56855,174800000.0
2009-05-06 11:42:00,1.56865,1.5689,1.56835,1.56875,106000000.0
2009-05-06 11:43:00,1.56885,1.5693,1.5687,1.5689,254800000.0
2009-05-06 11:44:00,1.5689,1.5698,1.5688,1.56905,258200000.0
2009-05-06 11:45:00,1.56915,1.5694,1.568,1.56855,250400000.0
2009-05-06 11:46:00,1.5686,1.5687,1.568,1.5686,266600000.0
2009-05-06 11:47:00,1.5687,1.5692,1.56855,1.5692,221600000.0
2009-05-06 11:48:00,1.5692,1.5692,1.5684,1.5691,178400000.0
2009-05-06 11:49:00,1.5691,1.56995,1.56875,1.5693,341200000.0
2009-05-06 11:50:00,1.5694,1.5702,1.56925,1.5702,202600000.0
2009-05-06 11:51:00,1.5703,1.5708,1.57005,1.57035,213600000.0
2009-05-06 11:52:00,1.5703,1.5707,1.56985,1.5702,296600000.0
2009-05-06 11:53:00,1.5702,1.5703,1.56975,1.5702,196800000.0
2009-05-06 11:54:00,1.5702,1.57075,1.5696,1.57055,310800000.0
2009-05-06 11:55:00,1.57055,1.57055,1.56975,1.56985,315400000.0
2009-05-06 11:56:00,1.5699,1.5703,1.56955,1.56955,336400000.0
2009-05-06 11:57:00,1.56955,1.5698,1.5689,1.5691,203000000.0
2009-05-06 11:58:00,1.5691,1.57135,1.56905,1.5709,265300000.0
2009-05-06 11:59:00,1.5709,1.57185,1.5684,1.5706,288100000.0
2009-05-06 12:00:00,1.56995,1.5716,1.56995,1.5716,349200000.0
2009-05-06 12:01:00,1.5716,1.57165,1.57055,1.5709,373200000.0
2009-05-06 12:02:00,1.5709,1.5709,1.56975,1.57055,341400000.0
2009-05-06 12:03:00,1.57055,1.57135,1.57055,1.57075,244200000.0
2009-05-06 12:04:00,1.57075,1.571,1.5704,1.5704,197600000.0
2009-05-06 12:05:00,1.57045,1.5705,1.5702,1.5702,225600000.0
2009-05-06 12:06:00,1.5702,1.5704,1.5698,1.5703,232200000.0
2009-05-06 12:07:00,1.5705,1.5706,1.57,1.5701,264600000.0
2009-05-06 12:08:00,1.5701,1.5706,1.56975,1.5704,218400000.0
2009-05-06 12:09:00,1.57015,1.5707,1.57005,1.57025,286000000.0
2009-05-06 12:10:00,1.5703,1.5703,1.56965,1.57,214400000.0
2009-05-06 12:11:00,1.5701,1.571,1.5701,1.5708,260000000.0
2009-05-06 12:12:00,1.5708,1.57125,1.5707,1.5709,93600000.0
2009-05-06 12:13:00,1.5708,1.57095,1.5702,1.57085,181800000.0
2009-05-06 12:14:00,1.5709,1.571,1.57025,1.5707,145200000.0
2009-05-06 12:15:00,1.5708,1.5712,1.5708,1.5708,212800000.0
2009-05-06 12:16:00,1.571,1.5713,1.57095,1.57115,184000000.0
2009-05-06 12:17:00,1.5713,1.5713,1.5711,1.57115,85800000.0
2009-05-06 12:18:00,1.57115,1.57165,1.571,1.5715,128400000.0
2009-05-06 12:19:00,1.5715,1.57165,1.57115,1.57155,137200000.0
2009-05-06 12:20:00,1.57145,1.5722,1.57115,1.57215,172200000.0
2009-05-06 12:21:00,1.57215,1.57215,1.5715,1.57165,151600000.0
2009-05-06 12:22:00,1.5717,1.5721,1.5717,1.572,215800000.0
2009-05-06 12:23:00,1.57185,1.5722,1.5718,1.5721,196400000.0
2009-05-06 12:24:00,1.5721,1.5721,1.57185,1.5719,220400000.0
2009-05-06 12:25:00,1.5719,1.5719,1.57115,1.5715,289400000.0
2009-05-06 12:26:00,1.57165,1.5717,1.5713,1.57155,179200000.0
2009-05-06 12:27:00,1.57155,1.5717,1.5707,1.571,258800000.0
2009-05-06 12:28:00,1.5711,1.572,1.5711,1.57185,272600000.0
2009-05-06 12:29:00,1.5718,1.57185,1.5706,1.5709,207800000.0
2009-05-06 12:30:00,1.57095,1.57095,1.57035,1.57065,169400000.0
2009-05-06 12:31:00,1.57075,1.57095,1.5705,1.5707,214400000.0
2009-05-06 12:32:00,1.57075,1.57105,1.57025,1.5708,227000000.0
2009-05-06 12:33:00,1.5705,1.57065,1.5703,1.5704,69800000.0
2009-05-06 12:34:00,1.5704,1.5707,1.57025,1.57025,227400000.0
2009-05-06 12:35:00,1.5704,1.5707,1.5703,1.57035,123000000.0
2009-05-06 12:36:00,1.5704,1.5705,1.5702,1.5704,153400000.0
2009-05-06 12:37:00,1.5703,1.5707,1.57025,1.57065,159800000.0
2009-05-06 12:38:00,1.57065,1.57065,1.56955,1.56965,143000000.0
2009-05-06 12:39:00,1.5696,1.57005,1.56955,1.56975,117000000.0
2009-05-06 12:40:00,1.5697,1.56985,1.5693,1.5697,183800000.0
2009-05-06 12:41:00,1.5697,1.5698,1.56905,1.5693,193400000.0
2009-05-06 12:42:00,1.5693,1.5697,1.56925,1.5696,95000000.0
2009-05-06 12:43:00,1.56935,1.56955,1.5692,1.5693,117800000.0
2009-05-06 12:44:00,1.5694,1.5695,1.5692,1.56935,91000000.0
2009-05-06 12:45:00,1.5693,1.56955,1.569,1.56925,128600000.0
2009-05-06 12:46:00,1.5694,1.56945,1.5691,1.56915,110400000.0
2009-05-06 12:47:00,1.56915,1.5692,1.56885,1.569,70400000.0
2009-05-06 12:48:00,1.569,1.56915,1.5688,1.56905,178400000.0
2009-05-06 12:49:00,1.56905,1.56965,1.569,1.56945,85000000.0
2009-05-06 12:50:00,1.5695,1.56965,1.56905,1.5693,213200000.0
2009-05-06 12:51:00,1.56935,1.57005,1.56915,1.57005,173200000.0
2009-05-06 12:52:00,1.56995,1.5706,1.5697,1.5706,228200000.0
2009-05-06 12:53:00,1.57065,1.57075,1.57055,1.5706,55800000.0
2009-05-06 12:54:00,1.57085,1.571,1.56985,1.57025,164000000.0
2009-05-06 12:55:00,1.57025,1.57085,1.5701,1.5702,246800000.0
2009-05-06 12:56:00,1.57025,1.5703,1.5698,1.5699,100400000.0
2009-05-06 12:57:00,1.57,1.57025,1.5699,1.57005,76800000.0
2009-05-06 12:58:00,1.57005,1.57075,1.57,1.57075,143000000.0
2009-05-06 12:59:00,1.5707,1.57115,1.5706,1.571,153600000.0
2009-05-06 13:00:00,1.57115,1.5713,1.5706,1.57095,189400000.0
2009-05-06 13:01:00,1.5709,1.57095,1.5701,1.5704,246200000.0
2009-05-06 13:02:00,1.5704,1.5704,1.56975,1.5702,292800000.0
2009-05-06 13:03:00,1.57015,1.5705,1.5701,1.5704,267400000.0
2009-05-06 13:04:00,1.57035,1.5706,1.57015,1.5705,121800000.0
2009-05-06 13:05:00,1.5704,1.5709,1.5702,1.57085,213800000.0
2009-05-06 13:06:00,1.571,1.571,1.57035,1.5704,253800000.0
2009-05-06 13:07:00,1.5705,1.5706,1.56995,1.5705,197000000.0
2009-05-06 13:08:00,1.57055,1.57085,1.5704,1.5708,210600000.0
2009-05-06 13:09:00,1.57075,1.5708,1.5704,1.5704,127800000.0
2009-05-06 13:10:00,1.5705,1.5709,1.57005,1.5707,325600000.0
2009-05-06 13:11:00,1.5707,1.57105,1.57065,1.5707,276400000.0
2009-05-06 13:12:00,1.57075,1.571,1.5701,1.57065,308000000.0
2009-05-06 13:13:00,1.5708,1.5714,1.5706,1.5712,346000000.0
2009-05-06 13:14:00,1.57125,1.57135,1.57015,1.57045,391400000.0
2009-05-06 13:15:00,1.5705,1.57065,1.56985,1.5701,358400000.0
2009-05-06 13:16:00,1.5701,1.5707,1.57,1.5706,368000000.0
2009-05-06 13:17:00,1.5706,1.57105,1.57055,1.5706,362600000.0
2009-05-06 13:18:00,1.5706,1.57085,1.57025,1.5705,271600000.0
2009-05-06 13:19:00,1.57045,1.5708,1.57025,1.57045,305400000.0
2009-05-06 13:20:00,1.57045,1.57105,1.57045,1.571,485000000.0
2009-05-06 13:21:00,1.571,1.5711,1.5702,1.57025,317800000.0
2009-05-06 13:22:00,1.57045,1.57055,1.57005,1.5702,126200000.0
2009-05-06 13:23:00,1.5702,1.5703,1.57,1.5701,146000000.0
2009-05-06 13:24:00,1.57005,1.5705,1.56985,1.5705,152600000.0
2009-05-06 13:25:00,1.5705,1.5706,1.56955,1.56975,298000000.0
2009-05-06 13:26:00,1.5698,1.5699,1.56925,1.5695,203200000.0
2009-05-06 13:27:00,1.5695,1.5702,1.5695,1.5698,327600000.0
2009-05-06 13:28:00,1.5698,1.5701,1.5693,1.5699,285800000.0
2009-05-06 13:29:00,1.5698,1.5699,1.56955,1.56955,212400000.0
2009-05-06 13:30:00,1.5696,1.5697,1.56945,1.56965,212600000.0
2009-05-06 13:31:00,1.56965,1.5701,1.56955,1.56995,210400000.0
2009-05-06 13:32:00,1.56985,1.5703,1.56985,1.5703,203200000.0
2009-05-06 13:33:00,1.57035,1.57055,1.57035,1.5704,77200000.0
2009-05-06 13:34:00,1.5704,1.57065,1.5702,1.57045,181600000.0
2009-05-06 13:35:00,1.57035,1.57045,1.57005,1.57015,234600000.0
2009-05-06 13:36:00,1.57015,1.57045,1.5698,1.57035,248000000.0
2009-05-06 13:37:00,1.57045,1.5706,1.56975,1.57045,194600000.0
2009-05-06 13:38:00,1.5704,1.5707,1.5702,1.5705,187800000.0
2009-05-06 13:39:00,1.5705,1.57075,1.5704,1.57075,310000000.0
2009-05-06 13:40:00,1.5707,1.5708,1.57055,1.57055,246600000.0
2009-05-06 13:41:00,1.5706,1.5709,1.57045,1.57055,281200000.0
2009-05-06 13:42:00,1.57055,1.571,1.5705,1.5706,417400000.0
2009-05-06 13:43:00,1.5705,1.5709,1.5704,1.57045,335000000.0
2009-05-06 13:44:00,1.57055,1.5709,1.5704,1.57065,173600000.0
2009-05-06 13:45:00,1.5706,1.5709,1.57035,1.57075,206000000.0
2009-05-06 13:46:00,1.57085,1.57115,1.5707,1.57115,83600000.0
2009-05-06 13:47:00,1.5711,1.5713,1.57045,1.5705,242200000.0
2009-05-06 13:48:00,1.5705,1.5712,1.5705,1.57075,309800000.0
2009-05-06 13:49:00,1.5708,1.571,1.57035,1.57045,215000000.0
2009-05-06 13:50:00,1.57045,1.57085,1.57005,1.5702,360800000.0
2009-05-06 13:51:00,1.57025,1.5707,1.56995,1.5705,373200000.0
2009-05-06 13:52:00,1.57045,1.5709,1.57035,1.5705,312600000.0
2009-05-06 13:53:00,1.5705,1.5711,1.5705,1.5709,247600000.0
2009-05-06 13:54:00,1.5708,1.57095,1.57045,1.5705,242200000.0
2009-05-06 13:55:00,1.5705,1.57055,1.57025,1.57045,214800000.0
2009-05-06 13:56:00,1.57025,1.5705,1.56975,1.57,238200000.0
2009-05-06 13:57:00,1.56995,1.5708,1.56995,1.57065,163800000.0
2009-05-06 13:58:00,1.5706,1.5707,1.5699,1.56995,186800000.0
2009-05-06 13:59:00,1.56995,1.57045,1.5699,1.5704,236800000.0
2009-05-06 14:00:00,1.5704,1.57045,1.56975,1.5699,281200000.0
2009-05-06 14:01:00,1.5699,1.5702,1.5697,1.56985,299400000.0
2009-05-06 14:02:00,1.56985,1.5699,1.5695,1.5695,206200000.0
2009-05-06 14:03:00,1.5695,1.56975,1.56935,1.5696,196600000.0
2009-05-06 14:04:00,1.56955,1.56975,1.5694,1.56955,125000000.0
2009-05-06 14:05:00,1.5695,1.56995,1.5695,1.56995,209200000.0
2009-05-06 14:06:00,1.56995,1.5701,1.5692,1.56925,197200000.0
2009-05-06 14:07:00,1.56925,1.5693,1.56875,1.56875,145000000.0
2009-05-06 14:08:00,1.5688,1.5688,1.5678,1.5681,368400000.0
2009-05-06 14:09:00,1.56825,1.56915,1.56825,1.56865,268800000.0
2009-05-06 14:10:00,1.56865,1.56925,1.56845,1.56905,211800000.0
2009-05-06 14:11:00,1.5688,1.56925,1.56865,1.56905,190000000.0
2009-05-06 14:12:00,1.56895,1.56925,1.56885,1.569,193400000.0
2009-05-06 14:13:00,1.5691,1.56945,1.56865,1.5692,306200000.0
2009-05-06 14:14:00,1.5692,1.5693,1.56815,1.56825,255000000.0
2009-05-06 14:15:00,1.5682,1.5691,1.56705,1.5681,300400000.0
2009-05-06 14:16:00,1.56805,1.5698,1.56765,1.56955,378600000.0
2009-05-06 14:17:00,1.56975,1.5706,1.56975,1.57035,404600000.0
2009-05-06 14:18:00,1.57035,1.5711,1.5688,1.569,320200000.0
2009-05-06 14:19:00,1.56905,1.57085,1.5686,1.57085,364600000.0
2009-05-06 14:20:00,1.5709,1.57105,1.5701,1.5709,348000000.0
2009-05-06 14:21:00,1.5708,1.5721,1.57055,1.57135,433600000.0
2009-05-06 14:22:00,1.57135,1.57245,1.57075,1.57205,370400000.0
2009-05-06 14:23:00,1.5721,1.5724,1.57135,1.5714,336600000.0
2009-05-06 14:24:00,1.5715,1.5715,1.5705,1.5705,219000000.0
2009-05-06 14:25:00,1.57035,1.57065,1.5699,1.5705,294200000.0
2009-05-06 14:26:00,1.57045,1.5715,1.57045,1.5715,303000000.0
2009-05-06 14:27:00,1.5715,1.57195,1.5713,1.57185,231200000.0
2009-05-06 14:28:00,1.5719,1.5719,1.5714,1.5716,163800000.0
2009-05-06 14:29:00,1.5716,1.5718,1.57105,1.5718,184200000.0
2009-05-06 14:30:00,1.5718,1.57185,1.5697,1.57045,313400000.0
2009-05-06 14:31:00,1.57035,1.5714,1.5702,1.57125,289200000.0
2009-05-06 14:32:00,1.5711,1.572,1.5709,1.5718,353000000.0
2009-05-06 14:33:00,1.5718,1.5718,1.57055,1.57105,356600000.0
2009-05-06 14:34:00,1.57105,1.5713,1.56995,1.5704,359800000.0
2009-05-06 14:35:00,1.5704,1.5704,1.5694,1.5698,385400000.0
2009-05-06 14:36:00,1.5697,1.5698,1.56885,1.5691,299200000.0
2009-05-06 14:37:00,1.5692,1.5697,1.56885,1.5696,312200000.0
2009-05-06 14:38:00,1.5695,1.5696,1.56845,1.56865,412800000.0
2009-05-06 14:39:00,1.56855,1.56935,1.56845,1.5691,319800000.0
2009-05-06 14:40:00,1.56915,1.5695,1.56835,1.5684,432800000.0
2009-05-06 14:41:00,1.5685,1.569,1.5683,1.56875,470000000.0
2009-05-06 14:42:00,1.56875,1.56895,1.5664,1.5668,344800000.0
2009-05-06 14:43:00,1.5668,1.5673,1.56655,1.56675,324800000.0
2009-05-06 14:44:00,1.56675,1.5677,1.56675,1.56755,247600000.0
2009-05-06 14:45:00,1.56765,1.56785,1.56705,1.5676,304400000.0
2009-05-06 14:46:00,1.5676,1.5689,1.56755,1.5689,272600000.0
2009-05-06 14:47:00,1.569,1.569,1.56815,1.5687,407400001.0
2009-05-06 14:48:00,1.5687,1.5689,1.56815,1.5682,239200000.0
2009-05-06 14:49:00,1.5682,1.5686,1.5676,1.56835,354800000.0
2009-05-06 14:50:00,1.56835,1.5684,1.56785,1.56795,236600000.0
2009-05-06 14:51:00,1.56795,1.56805,1.56755,1.56765,264000000.0
2009-05-06 14:52:00,1.5677,1.5685,1.56755,1.56825,284000000.0
2009-05-06 14:53:00,1.56825,1.5686,1.5674,1.5681,274000000.0
2009-05-06 14:54:00,1.56825,1.56855,1.568,1.568,213800000.0
2009-05-06 14:55:00,1.568,1.5684,1.5677,1.5683,292600000.0
2009-05-06 14:56:00,1.5684,1.56895,1.5684,1.56865,145200000.0
2009-05-06 14:57:00,1.56865,1.56885,1.56835,1.56875,150800000.0
2009-05-06 14:58:00,1.56875,1.56875,1.5682,1.5682,190000000.0
2009-05-06 14:59:00,1.5683,1.56925,1.5683,1.5692,315000000.0
2009-05-06 15:00:00,1.56925,1.56925,1.56805,1.5682,258200000.0
2009-05-06 15:01:00,1.56825,1.5688,1.568,1.5688,295800000.0
2009-05-06 15:02:00,1.5689,1.56895,1.5681,1.5685,189000000.0
2009-05-06 15:03:00,1.56855,1.5689,1.56825,1.56885,252000000.0
2009-05-06 15:04:00,1.5689,1.56905,1.56865,1.56865,321000000.0
2009-05-06 15:05:00,1.56865,1.56915,1.5685,1.5688,422799999.0
2009-05-06 15:06:00,1.5687,1.5691,1.56855,1.56855,406400000.0
2009-05-06 15:07:00,1.56855,1.5689,1.5681,1.5683,180800000.0
2009-05-06 15:08:00,1.5683,1.56855,1.56775,1.56815,224800000.0
2009-05-06 15:09:00,1.56815,1.5685,1.56805,1.5684,185200000.0
2009-05-06 15:10:00,1.5685,1.56905,1.5684,1.5686,256200000.0
2009-05-06 15:11:00,1.56855,1.5689,1.5683,1.56875,172800000.0
2009-05-06 15:12:00,1.5687,1.56895,1.56845,1.5686,242400000.0
2009-05-06 15:13:00,1.5686,1.5689,1.5684,1.56885,287800000.0
2009-05-06 15:14:00,1.56885,1.56965,1.56865,1.5687,474600000.0
2009-05-06 15:15:00,1.56875,1.569,1.5682,1.5687,268000000.0
2009-05-06 15:16:00,1.5687,1.56875,1.56825,1.56835,238600000.0
2009-05-06 15:17:00,1.56835,1.56925,1.5683,1.5692,493400000.0
2009-05-06 15:18:00,1.56915,1.5693,1.5688,1.5689,469400000.0
2009-05-06 15:19:00,1.5689,1.56905,1.56795,1.5681,252400000.0
2009-05-06 15:20:00,1.56815,1.56815,1.56745,1.56805,274800000.0
2009-05-06 15:21:00,1.56805,1.5683,1.56785,1.568,257600000.0
2009-05-06 15:22:00,1.568,1.568,1.56735,1.5674,214800000.0
2009-05-06 15:23:00,1.5673,1.5673,1.5668,1.56705,151400000.0
2009-05-06 15:24:00,1.56705,1.5671,1.56645,1.56655,185200000.0
2009-05-06 15:25:00,1.5666,1.56735,1.5666,1.56685,192200000.0
2009-05-06 15:26:00,1.5668,1.5671,1.56655,1.56695,127800000.0
2009-05-06 15:27:00,1.56695,1.56705,1.5666,1.56665,225800000.0
2009-05-06 15:28:00,1.5667,1.56685,1.56645,1.56665,245200000.0
2009-05-06 15:29:00,1.5667,1.56705,1.56645,1.56645,239400000.0
2009-05-06 15:30:00,1.5665,1.5669,1.56645,1.56665,204200000.0
2009-05-06 15:31:00,1.5668,1.5671,1.56655,1.56675,199400000.0
2009-05-06 15:32:00,1.56675,1.56725,1.5661,1.5661,180200000.0
2009-05-06 15:33:00,1.5662,1.5662,1.5651,1.56585,262200000.0
2009-05-06 15:34:00,1.56585,1.5665,1.5657,1.566,331000000.0
2009-05-06 15:35:00,1.56595,1.5664,1.5648,1.56525,274400000.0
2009-05-06 15:36:00,1.56515,1.566,1.56505,1.56535,353200000.0
2009-05-06 15:37:00,1.5654,1.56545,1.5643,1.565,428400000.0
2009-05-06 15:38:00,1.565,1.5661,1.565,1.5659,362000000.0
2009-05-06 15:39:00,1.5659,1.5661,1.56515,1.5654,337600000.0
2009-05-06 15:40:00,1.5655,1.5656,1.565,1.5654,369400000.0
2009-05-06 15:41:00,1.56545,1.5657,1.5651,1.5653,264400000.0
2009-05-06 15:42:00,1.56555,1.56605,1.5649,1.56605,509000000.0
2009-05-06 15:43:00,1.56595,1.5665,1.56575,1.56625,409400000.0
2009-05-06 15:44:00,1.5663,1.5665,1.5655,1.5655,386600000.0
2009-05-06 15:45:00,1.5656,1.5661,1.56495,1.5659,377400000.0
2009-05-06 15:46:00,1.5659,1.5664,1.5655,1.5663,460600000.0
2009-05-06 15:47:00,1.5664,1.56665,1.56515,1.5654,344600000.0
2009-05-06 15:48:00,1.5654,1.56595,1.5649,1.56505,248000000.0
2009-05-06 15:49:00,1.5651,1.5652,1.56375,1.5639,390400000.0
2009-05-06 15:50:00,1.5639,1.5646,1.56325,1.56345,387200000.0
2009-05-06 15:51:00,1.5635,1.5641,1.5635,1.56375,225000000.0
2009-05-06 15:52:00,1.56385,1.56385,1.56265,1.56285,284000000.0
2009-05-06 15:53:00,1.56285,1.56305,1.56165,1.56165,200260000.0
2009-05-06 15:54:00,1.56165,1.5623,1.56135,1.56165,295600000.0
2009-05-06 15:55:00,1.56165,1.5619,1.56125,1.56165,254400000.0
2009-05-06 15:56:00,1.5617,1.56185,1.5614,1.5614,331600000.0
2009-05-06 15:57:00,1.5614,1.56145,1.5599,1.5599,352400000.0
2009-05-06 15:58:00,1.55985,1.56025,1.5596,1.55965,287000000.0
2009-05-06 15:59:00,1.55965,1.56035,1.55945,1.56005,305600000.0
2009-05-06 16:00:00,1.5602,1.5602,1.55825,1.55925,403000000.0
2009-05-06 16:01:00,1.5592,1.5604,1.55875,1.55905,337400000.0
2009-05-06 16:02:00,1.5588,1.5601,1.5588,1.5601,419200000.0
2009-05-06 16:03:00,1.5601,1.5607,1.5598,1.5604,254300000.0
2009-05-06 16:04:00,1.56045,1.5618,1.56045,1.5612,434700000.0
2009-05-06 16:05:00,1.5612,1.56155,1.5607,1.5607,369000000.0
2009-05-06 16:06:00,1.56095,1.56125,1.55995,1.5605,322800000.0
2009-05-06 16:07:00,1.56025,1.5609,1.55995,1.56045,345600000.0
2009-05-06 16:08:00,1.56035,1.56095,1.56025,1.5606,353000000.0
2009-05-06 16:09:00,1.56065,1.5609,1.55995,1.5604,428200000.0
2009-05-06 16:10:00,1.5604,1.5608,1.5602,1.5606,324800000.0
2009-05-06 16:11:00,1.5606,1.5609,1.56035,1.5609,291400000.0
2009-05-06 16:12:00,1.5608,1.5609,1.55985,1.56005,380600000.0
2009-05-06 16:13:00,1.56005,1.5604,1.55945,1.5599,296400000.0
2009-05-06 16:14:00,1.5599,1.56055,1.55975,1.5603,329200000.0
2009-05-06 16:15:00,1.5603,1.5604,1.5597,1.56015,363800000.0
2009-05-06 16:16:00,1.5602,1.56065,1.55995,1.5604,278000000.0
2009-05-06 16:17:00,1.5604,1.56055,1.56005,1.56055,221600000.0
2009-05-06 16:18:00,1.56035,1.5611,1.5602,1.5606,309600000.0
2009-05-06 16:19:00,1.5607,1.56125,1.56055,1.56115,174400000.0
2009-05-06 16:20:00,1.5611,1.56125,1.56035,1.56085,350800000.0
2009-05-06 16:21:00,1.56075,1.56105,1.56035,1.5604,367200000.0
2009-05-06 16:22:00,1.5604,1.56135,1.5604,1.5612,275400000.0
2009-05-06 16:23:00,1.56125,1.56135,1.5605,1.5606,279600000.0
2009-05-06 16:24:00,1.56075,1.56135,1.5605,1.561,261000000.0
2009-05-06 16:25:00,1.5609,1.56105,1.5599,1.5599,311600000.0
2009-05-06 16:26:00,1.56005,1.56005,1.5592,1.5596,282000000.0
2009-05-06 16:27:00,1.55965,1.55995,1.5595,1.55975,364800000.0
2009-05-06 16:28:00,1.5599,1.56125,1.55955,1.56115,376200000.0
2009-05-06 16:29:00,1.5613,1.5621,1.5611,1.5611,168400000.0
2009-05-06 16:30:00,1.56095,1.562,1.5608,1.5616,259200000.0
2009-05-06 16:31:00,1.5616,1.5619,1.5606,1.5612,260400000.0
2009-05-06 16:32:00,1.5613,1.5616,1.5609,1.56135,286000000.0
2009-05-06 16:33:00,1.5613,1.56265,1.5613,1.562,310000000.0
2009-05-06 16:34:00,1.56205,1.5624,1.56165,1.56175,329400000.0
2009-05-06 16:35:00,1.56175,1.5618,1.5612,1.5612,334800000.0
2009-05-06 16:36:00,1.5612,1.56195,1.56115,1.5617,342000000.0
2009-05-06 16:37:00,1.56175,1.56185,1.56115,1.5615,152800000.0
2009-05-06 16:38:00,1.56165,1.56165,1.5611,1.5612,158200000.0
2009-05-06 16:39:00,1.5612,1.562,1.5611,1.56145,277400000.0
2009-05-06 16:40:00,1.5614,1.5616,1.56095,1.5613,220000000.0
2009-05-06 16:41:00,1.56125,1.562,1.56105,1.562,218200000.0
2009-05-06 16:42:00,1.562,1.5621,1.56175,1.56185,197400000.0
2009-05-06 16:43:00,1.5618,1.5624,1.56175,1.5621,234600000.0
2009-05-06 16:44:00,1.5621,1.5621,1.5619,1.5621,105200000.0
2009-05-06 16:45:00,1.5621,1.5622,1.5616,1.5616,180400000.0
2009-05-06 16:46:00,1.56165,1.5619,1.56145,1.5619,200800000.0
2009-05-06 16:47:00,1.56185,1.56185,1.5614,1.56145,105600000.0
2009-05-06 16:48:00,1.56155,1.5617,1.56085,1.56105,228200000.0
2009-05-06 16:49:00,1.56105,1.5614,1.5609,1.56125,246800000.0
2009-05-06 16:50:00,1.5612,1.56195,1.56115,1.5617,338600000.0
2009-05-06 16:51:00,1.5617,1.56235,1.56145,1.5619,217000000.0
2009-05-06 16:52:00,1.562,1.56235,1.5618,1.56235,274200000.0
2009-05-06 16:53:00,1.56225,1.56285,1.5621,1.5627,225400000.0
2009-05-06 16:54:00,1.5627,1.56305,1.5626,1.56265,269800000.0
2009-05-06 16:55:00,1.5626,1.5634,1.5625,1.56275,215000000.0
2009-05-06 16:56:00,1.56275,1.5633,1.56255,1.56285,245200000.0
2009-05-06 16:57:00,1.56285,1.56315,1.5625,1.56285,240800000.0
2009-05-06 16:58:00,1.56285,1.56325,1.56275,1.5631,226200000.0
2009-05-06 16:59:00,1.56305,1.56325,1.56275,1.56325,296200000.0
2009-05-06 17:00:00,1.5631,1.5632,1.56255,1.56265,270200000.0
2009-05-06 17:01:00,1.56255,1.56295,1.56225,1.5623,125400000.0
2009-05-06 17:02:00,1.56235,1.5626,1.56195,1.56205,212000000.0
2009-05-06 17:03:00,1.56215,1.5623,1.5618,1.56215,184400000.0
2009-05-06 17:04:00,1.5622,1.56265,1.56185,1.56205,243400000.0
2009-05-06 17:05:00,1.56205,1.56365,1.56175,1.5633,248000000.0
2009-05-06 17:06:00,1.56305,1.5635,1.56265,1.56285,383800000.0
2009-05-06 17:07:00,1.56275,1.56305,1.56225,1.56225,408200000.0
2009-05-06 17:08:00,1.56225,1.56265,1.56215,1.56235,275200000.0
2009-05-06 17:09:00,1.5624,1.56245,1.56175,1.5619,103100000.0
2009-05-06 17:10:00,1.5619,1.5619,1.5612,1.5618,288000000.0
2009-05-06 17:11:00,1.56175,1.562,1.5614,1.56175,297000000.0
2009-05-06 17:12:00,1.56175,1.56215,1.56145,1.56195,192000000.0
2009-05-06 17:13:00,1.56195,1.56225,1.5612,1.56165,269400000.0
2009-05-06 17:14:00,1.5616,1.562,1.5614,1.56165,225600000.0
2009-05-06 17:15:00,1.56175,1.562,1.5613,1.5617,213200000.0
2009-05-06 17:16:00,1.56185,1.5619,1.5609,1.56115,313200000.0
2009-05-06 17:17:00,1.56115,1.56135,1.56055,1.56075,184400000.0
2009-05-06 17:18:00,1.5608,1.5615,1.5606,1.56125,224400000.0
2009-05-06 17:19:00,1.5613,1.5614,1.5608,1.5608,321400000.0
2009-05-06 17:20:00,1.5607,1.56075,1.56045,1.5606,175400000.0
2009-05-06 17:21:00,1.5605,1.5608,1.56045,1.5608,293000000.0
2009-05-06 17:22:00,1.5608,1.56175,1.5608,1.5614,262000000.0
2009-05-06 17:23:00,1.5614,1.5615,1.56035,1.5606,271000000.0
2009-05-06 17:24:00,1.56055,1.561,1.56025,1.56095,305200000.0
2009-05-06 17:25:00,1.56095,1.5613,1.5609,1.5613,125800000.0
2009-05-06 17:26:00,1.5614,1.5615,1.56065,1.5614,281400000.0
2009-05-06 17:27:00,1.5614,1.5617,1.5609,1.56105,428600000.0
2009-05-06 17:28:00,1.5611,1.56215,1.561,1.56185,337700000.0
2009-05-06 17:29:00,1.5619,1.5623,1.5614,1.5616,371000000.0
2009-05-06 17:30:00,1.5617,1.56225,1.56155,1.5619,306100000.0
2009-05-06 17:31:00,1.562,1.56245,1.56185,1.5622,211800000.0
2009-05-06 17:32:00,1.56205,1.5624,1.56125,1.5619,397400000.0
2009-05-06 17:33:00,1.5618,1.56225,1.5618,1.5621,404200000.0
2009-05-06 17:34:00,1.5621,1.56215,1.56095,1.5612,220000000.0
2009-05-06 17:35:00,1.5613,1.5613,1.5604,1.5608,194600000.0
2009-05-06 17:36:00,1.5608,1.56145,1.5605,1.56125,219600000.0
2009-05-06 17:37:00,1.5613,1.5619,1.5606,1.56175,216400000.0
2009-05-06 17:38:00,1.5619,1.5621,1.5615,1.56165,241400000.0
2009-05-06 17:39:00,1.56175,1.5621,1.5617,1.56195,234400000.0
2009-05-06 17:40:00,1.56195,1.562,1.5618,1.5619,125100000.0
2009-05-06 17:41:00,1.56155,1.56245,1.5615,1.5622,423700000.0
2009-05-06 17:42:00,1.56215,1.56225,1.56175,1.5621,404800000.0
2009-05-06 17:43:00,1.56195,1.5621,1.5616,1.56185,355400000.0
2009-05-06 17:44:00,1.5618,1.5623,1.56155,1.56165,395800000.0
2009-05-06 17:45:00,1.5617,1.56195,1.5617,1.5619,89900000.0
2009-05-06 17:46:00,1.56195,1.56205,1.5616,1.562,231500000.0
2009-05-06 17:47:00,1.562,1.56215,1.5619,1.56195,169000000.0
2009-05-06 17:48:00,1.56185,1.5622,1.5617,1.56195,232800000.0
2009-05-06 17:49:00,1.56195,1.5621,1.5617,1.562,223000000.0
2009-05-06 17:50:00,1.56205,1.5625,1.56165,1.56205,522500000.0
2009-05-06 17:51:00,1.56205,1.5626,1.56195,1.56235,493600000.0
2009-05-06 17:52:00,1.56235,1.5627,1.56225,1.5625,238200000.0
2009-05-06 17:53:00,1.5625,1.56295,1.56235,1.56285,289500000.0
2009-05-06 17:54:00,1.56275,1.56325,1.5624,1.5625,122600000.0
2009-05-06 17:55:00,1.56235,1.56245,1.56165,1.562,165200000.0
2009-05-06 17:56:00,1.56195,1.56235,1.5615,1.56185,179000000.0
2009-05-06 17:57:00,1.56195,1.5622,1.5612,1.5612,231600000.0
2009-05-06 17:58:00,1.5612,1.56185,1.5612,1.5617,243200000.0
2009-05-06 17:59:00,1.5617,1.5619,1.5609,1.561,210000000.0
2009-05-06 18:00:00,1.56085,1.56125,1.5606,1.56125,167200000.0
2009-05-06 18:01:00,1.56125,1.56155,1.56075,1.56135,163600000.0
2009-05-06 18:02:00,1.5613,1.5618,1.56095,1.5613,241600000.0
2009-05-06 18:03:00,1.56125,1.5614,1.561,1.5611,189600000.0
2009-05-06 18:04:00,1.5611,1.56195,1.5608,1.56195,141400000.0
2009-05-06 18:05:00,1.56205,1.56215,1.5615,1.5616,125200000.0
2009-05-06 18:06:00,1.56185,1.56225,1.56165,1.5622,153800000.0
2009-05-06 18:07:00,1.5622,1.5627,1.5621,1.56235,161800000.0
2009-05-06 18:08:00,1.5623,1.5627,1.5622,1.56235,228400000.0
2009-05-06 18:09:00,1.56235,1.5626,1.5621,1.5621,167000000.0
2009-05-06 18:10:00,1.5621,1.5626,1.56105,1.5611,238400000.0
2009-05-06 18:11:00,1.5611,1.56165,1.561,1.56145,263000000.0
2009-05-06 18:12:00,1.5614,1.562,1.5613,1.562,72600000.0
2009-05-06 18:13:00,1.56195,1.56215,1.5616,1.5616,120000000.0
2009-05-06 18:14:00,1.5616,1.56175,1.56025,1.5606,148200000.0
2009-05-06 18:15:00,1.56055,1.561,1.56025,1.56065,307200000.0
2009-05-06 18:16:00,1.56065,1.5608,1.56015,1.56015,184600000.0
2009-05-06 18:17:00,1.56015,1.56095,1.56,1.56,249800000.0
2009-05-06 18:18:00,1.56025,1.5605,1.5601,1.56035,138800000.0
2009-05-06 18:19:00,1.56035,1.561,1.56035,1.5609,147200000.0
2009-05-06 18:20:00,1.56095,1.56095,1.5604,1.56045,216200000.0
2009-05-06 18:21:00,1.5605,1.5607,1.56035,1.5604,178200000.0
2009-05-06 18:22:00,1.56045,1.5608,1.56025,1.5607,217000000.0
2009-05-06 18:23:00,1.5607,1.561,1.56055,1.56085,117200000.0
2009-05-06 18:24:00,1.5608,1.5609,1.56055,1.56055,96000000.0
2009-05-06 18:25:00,1.56055,1.5606,1.56015,1.5603,205000000.0
2009-05-06 18:26:00,1.56025,1.5607,1.5602,1.56055,49200000.0
2009-05-06 18:27:00,1.56045,1.56055,1.5594,1.55955,114000000.0
2009-05-06 18:28:00,1.55955,1.5599,1.559,1.5598,176200000.0
2009-05-06 18:29:00,1.55975,1.55995,1.5595,1.55975,171600000.0
2009-05-06 18:30:00,1.55975,1.56005,1.5596,1.5599,158600000.0
2009-05-06 18:31:00,1.5598,1.5601,1.55945,1.55985,156400000.0
2009-05-06 18:32:00,1.5599,1.56025,1.55965,1.56025,112000000.0
2009-05-06 18:33:00,1.5603,1.56075,1.56015,1.56035,107000000.0
2009-05-06 18:34:00,1.56035,1.5605,1.56015,1.5603,113200000.0
2009-05-06 18:35:00,1.56035,1.5606,1.56025,1.56025,109600000.0
2009-05-06 18:36:00,1.5603,1.5604,1.55985,1.55985,107200000.0
2009-05-06 18:37:00,1.55985,1.5602,1.55985,1.5601,88800000.0
2009-05-06 18:38:00,1.5601,1.56035,1.5598,1.5598,138000000.0
2009-05-06 18:39:00,1.5598,1.56025,1.5597,1.55975,129400000.0
2009-05-06 18:40:00,1.5597,1.56,1.55965,1.5599,177800000.0
2009-05-06 18:41:00,1.56,1.5602,1.55985,1.55985,79600000.0
2009-05-06 18:42:00,1.56,1.5601,1.55965,1.5601,84800000.0
2009-05-06 18:43:00,1.56025,1.5605,1.5601,1.5602,130800000.0
2009-05-06 18:44:00,1.56035,1.56095,1.5602,1.56075,122800000.0
2009-05-06 18:45:00,1.5607,1.56085,1.56045,1.5607,101600000.0
2009-05-06 18:46:00,1.56055,1.56055,1.5599,1.5603,153200000.0
2009-05-06 18:47:00,1.5603,1.5605,1.55965,1.56015,136800000.0
2009-05-06 18:48:00,1.56015,1.5603,1.55965,1.55965,160200000.0
2009-05-06 18:49:00,1.55965,1.56,1.55965,1.5598,153000000.0
2009-05-06 18:50:00,1.55985,1.56045,1.5596,1.56005,148000000.0
2009-05-06 18:51:00,1.56015,1.56045,1.55995,1.5604,160400000.0
2009-05-06 18:52:00,1.5604,1.5609,1.56025,1.56055,214800000.0
2009-05-06 18:53:00,1.56055,1.5609,1.56025,1.5604,154200000.0
2009-05-06 18:54:00,1.5605,1.56135,1.56035,1.56135,146000000.0
2009-05-06 18:55:00,1.56135,1.56135,1.56065,1.5607,148200000.0
2009-05-06 18:56:00,1.5606,1.5609,1.56045,1.56065,124600000.0
2009-05-06 18:57:00,1.56065,1.56075,1.5602,1.5604,146400000.0
2009-05-06 18:58:00,1.5604,1.5604,1.5594,1.55965,246400000.0
2009-05-06 18:59:00,1.55975,1.5599,1.55915,1.55945,286800000.0
2009-05-06 19:00:00,1.5594,1.55995,1.55935,1.55995,171000000.0
2009-05-06 19:01:00,1.5598,1.5605,1.5595,1.56005,193200000.0
2009-05-06 19:02:00,1.56005,1.56025,1.55885,1.559,249200000.0
2009-05-06 19:03:00,1.5591,1.5593,1.559,1.55905,141400000.0
2009-05-06 19:04:00,1.559,1.5594,1.55825,1.5589,191800000.0
2009-05-06 19:05:00,1.55885,1.5594,1.5585,1.5594,204200000.0
2009-05-06 19:06:00,1.55945,1.55985,1.5591,1.55985,177400000.0
2009-05-06 19:07:00,1.55985,1.56,1.5595,1.55955,153800000.0
2009-05-06 19:08:00,1.55955,1.56005,1.55945,1.55965,205000000.0
2009-05-06 19:09:00,1.5597,1.5601,1.5596,1.56005,185000000.0
2009-05-06 19:10:00,1.56005,1.5603,1.55955,1.5597,90200000.0
2009-05-06 19:11:00,1.5596,1.55985,1.5589,1.5591,287400000.0
2009-05-06 19:12:00,1.5591,1.5597,1.55895,1.5592,346600000.0
2009-05-06 19:13:00,1.55945,1.55945,1.55855,1.55855,279200000.0
2009-05-06 19:14:00,1.55875,1.55945,1.5587,1.5592,193000000.0
2009-05-06 19:15:00,1.5593,1.5595,1.5588,1.5589,263800000.0
2009-05-06 19:16:00,1.5589,1.5592,1.55875,1.5589,145600000.0
2009-05-06 19:17:00,1.559,1.5592,1.55865,1.5587,224600000.0
2009-05-06 19:18:00,1.55865,1.55895,1.55835,1.55855,135600000.0
2009-05-06 19:19:00,1.55845,1.55865,1.5579,1.5581,268000000.0
2009-05-06 19:20:00,1.5583,1.55855,1.5575,1.5575,274000000.0
2009-05-06 19:21:00,1.5574,1.5575,1.55665,1.55675,350000000.0
2009-05-06 19:22:00,1.5568,1.5573,1.55655,1.55725,221800000.0
2009-05-06 19:23:00,1.5571,1.558,1.55675,1.5574,293400000.0
2009-05-06 19:24:00,1.55745,1.5579,1.5574,1.55745,232400000.0
2009-05-06 19:25:00,1.55745,1.5583,1.5574,1.55825,159800000.0
2009-05-06 19:26:00,1.55825,1.5584,1.5582,1.55835,24200000.0
2009-05-06 19:27:00,1.55835,1.5586,1.55825,1.5584,32200000.0
2009-05-06 19:28:00,1.5583,1.55835,1.558,1.558,46200000.0
2009-05-06 19:29:00,1.5576,1.55805,1.5573,1.5579,112000000.0
2009-05-06 19:30:00,1.55785,1.5579,1.5575,1.5579,116000000.0
2009-05-06 19:31:00,1.5578,1.5586,1.55775,1.5584,108800000.0
2009-05-06 19:32:00,1.5584,1.55875,1.5575,1.55795,221400000.0
2009-05-06 19:33:00,1.55795,1.55815,1.5572,1.5579,284800000.0
2009-05-06 19:34:00,1.5579,1.55855,1.5579,1.55815,199600000.0
2009-05-06 19:35:00,1.5582,1.5583,1.5576,1.55805,182000000.0
2009-05-06 19:36:00,1.558,1.5587,1.55785,1.55795,174200000.0
2009-05-06 19:37:00,1.55795,1.5581,1.5577,1.5581,274000000.0
2009-05-06 19:38:00,1.5581,1.5581,1.55765,1.558,231800000.0
2009-05-06 19:39:00,1.55795,1.55795,1.55765,1.5578,202400000.0
2009-05-06 19:40:00,1.5577,1.55785,1.55595,1.556,216200000.0
2009-05-06 19:41:00,1.55615,1.5562,1.5556,1.556,271800000.0
2009-05-06 19:42:00,1.556,1.5563,1.55565,1.5561,239800000.0
2009-05-06 19:43:00,1.556,1.55635,1.55585,1.5562,229200000.0
2009-05-06 19:44:00,1.55615,1.55635,1.5554,1.5562,174200000.0
2009-05-06 19:45:00,1.5561,1.5562,1.55525,1.55605,249800000.0
2009-05-06 19:46:00,1.55605,1.5564,1.556,1.5564,69800000.0
2009-05-06 19:47:00,1.5564,1.5566,1.55555,1.556,155400000.0
2009-05-06 19:48:00,1.5561,1.5564,1.55585,1.5564,47000000.0
2009-05-06 19:49:00,1.55645,1.5568,1.55645,1.55655,41000000.0
2009-05-06 19:50:00,1.5567,1.55675,1.55635,1.5565,73400000.0
2009-05-06 19:51:00,1.5564,1.55675,1.556,1.55615,120600000.0
2009-05-06 19:52:00,1.5563,1.55725,1.5555,1.55715,183800000.0
2009-05-06 19:53:00,1.5571,1.5571,1.5565,1.55675,236000000.0
2009-05-06 19:54:00,1.55675,1.5569,1.5562,1.55625,170400000.0
2009-05-06 19:55:00,1.55625,1.5564,1.55555,1.55585,254200000.0
2009-05-06 19:56:00,1.556,1.5564,1.55545,1.5559,402800000.0
2009-05-06 19:57:00,1.556,1.5566,1.55585,1.55625,163200000.0
2009-05-06 19:58:00,1.55625,1.5566,1.55625,1.55645,160400000.0
2009-05-06 19:59:00,1.5565,1.55695,1.55615,1.55635,221000000.0
2009-05-06 20:00:00,1.55635,1.55665,1.5562,1.5564,142600000.0
2009-05-06 20:01:00,1.5564,1.55675,1.55635,1.55665,81200000.0
2009-05-06 20:02:00,1.55665,1.55695,1.5563,1.55695,162400000.0
2009-05-06 20:03:00,1.55695,1.55715,1.55665,1.5571,102200000.0
2009-05-06 20:04:00,1.55705,1.55715,1.55615,1.55635,135000000.0
2009-05-06 20:05:00,1.55635,1.55665,1.55625,1.55655,158600000.0
2009-05-06 20:06:00,1.55655,1.55725,1.5565,1.55675,225800000.0
2009-05-06 20:07:00,1.55675,1.55745,1.5566,1.55745,128800000.0
2009-05-06 20:08:00,1.5575,1.55785,1.5572,1.5574,386800000.0
2009-05-06 20:09:00,1.5575,1.55785,1.5574,1.5578,188200000.0
2009-05-06 20:10:00,1.55775,1.55795,1.55775,1.55775,85400000.0
2009-05-06 20:11:00,1.55775,1.55815,1.55775,1.55815,102300000.0
2009-05-06 20:12:00,1.5582,1.5585,1.5577,1.5577,238800000.0
2009-05-06 20:13:00,1.55795,1.558,1.5572,1.5575,145200000.0
2009-05-06 20:14:00,1.5575,1.55795,1.5574,1.5579,130400000.0
2009-05-06 20:15:00,1.5579,1.5579,1.557,1.5572,151200000.0
2009-05-06 20:16:00,1.55725,1.55725,1.5568,1.55685,120000000.0
2009-05-06 20:17:00,1.557,1.55725,1.55645,1.5567,86600000.0
2009-05-06 20:18:00,1.5567,1.5567,1.5567,1.5567,38000000.0
2009-05-06 20:19:00,1.5567,1.5567,1.55575,1.55625,93000000.0
2009-05-06 20:20:00,1.5563,1.5565,1.5559,1.5563,149400000.0
2009-05-06 20:21:00,1.55635,1.55715,1.55605,1.55715,189400000.0
2009-05-06 20:22:00,1.5571,1.5572,1.55645,1.55645,84800000.0
2009-05-06 20:23:00,1.55645,1.557,1.55645,1.5567,115600000.0
2009-05-06 20:24:00,1.5567,1.5571,1.5566,1.5571,86000000.0
2009-05-06 20:25:00,1.55695,1.5571,1.5568,1.557,94400000.0
2009-05-06 20:26:00,1.5569,1.5569,1.5558,1.55625,196400000.0
2009-05-06 20:27:00,1.5563,1.55635,1.55585,1.5563,114200000.0
2009-05-06 20:28:00,1.55625,1.5564,1.55615,1.55625,55200000.0
2009-05-06 20:29:00,1.5561,1.5573,1.55605,1.5567,141400000.0
2009-05-06 20:30:00,1.5568,1.5573,1.5563,1.557,224000000.0
2009-05-06 20:31:00,1.55695,1.55715,1.55645,1.5568,272800000.0
2009-05-06 20:32:00,1.5567,1.5568,1.5564,1.5568,140400000.0
2009-05-06 20:33:00,1.5568,1.5568,1.55615,1.5565,110800000.0
2009-05-06 20:34:00,1.55645,1.5569,1.5561,1.5567,84000000.0
2009-05-06 20:35:00,1.55685,1.55685,1.5564,1.55645,71200000.0
2009-05-06 20:36:00,1.5563,1.5573,1.55625,1.5572,119800000.0
2009-05-06 20:37:00,1.5572,1.55755,1.55705,1.55725,171600000.0
2009-05-06 20:38:00,1.5573,1.5573,1.55645,1.5568,269400000.0
2009-05-06 20:39:00,1.5568,1.55705,1.5564,1.55675,266400000.0
2009-05-06 20:40:00,1.55675,1.55685,1.55635,1.5568,246200000.0
2009-05-06 20:41:00,1.5568,1.55745,1.5566,1.55725,194200000.0
2009-05-06 20:42:00,1.55715,1.5579,1.55705,1.5579,189000000.0
2009-05-06 20:43:00,1.5579,1.55825,1.5575,1.5579,315600000.0
2009-05-06 20:44:00,1.5579,1.55845,1.5577,1.55815,401600000.0
2009-05-06 20:45:00,1.5582,1.5583,1.557,1.5573,306200000.0
2009-05-06 20:46:00,1.55735,1.5581,1.5572,1.5578,386200000.0
2009-05-06 20:47:00,1.5579,1.5581,1.55755,1.55765,282800000.0
2009-05-06 20:48:00,1.5577,1.55785,1.55745,1.5575,231000000.0
2009-05-06 20:49:00,1.5575,1.55775,1.5567,1.55685,223600000.0
2009-05-06 20:50:00,1.55685,1.55695,1.5566,1.5568,251200000.0
2009-05-06 20:51:00,1.5568,1.557,1.55655,1.5569,191600000.0
2009-05-06 20:52:00,1.5569,1.55705,1.5567,1.55695,182600000.0
2009-05-06 20:53:00,1.55705,1.5581,1.55705,1.55775,370600000.0
2009-05-06 20:54:00,1.55765,1.55765,1.55725,1.55755,258800000.0
2009-05-06 20:55:00,1.5576,1.5579,1.55705,1.5575,186800000.0
2009-05-06 20:56:00,1.55755,1.5576,1.5566,1.5573,242800000.0
2009-05-06 20:57:00,1.55725,1.5574,1.55665,1.557,218400000.0
2009-05-06 20:58:00,1.557,1.55735,1.55645,1.55665,263800000.0
2009-05-06 20:59:00,1.5566,1.5579,1.5565,1.5577,253200000.0
2009-05-06 21:00:00,1.55775,1.5578,1.55705,1.5576,217000000.0
2009-05-06 21:01:00,1.5575,1.5582,1.5575,1.5577,193800000.0
2009-05-06 21:02:00,1.5576,1.558,1.55725,1.5575,225600000.0
2009-05-06 21:03:00,1.5576,1.5576,1.557,1.55735,240000000.0
2009-05-06 21:04:00,1.55735,1.5584,1.5571,1.55805,340200000.0
2009-05-06 21:05:00,1.5582,1.55845,1.5576,1.5579,292800000.0
2009-05-06 21:06:00,1.5579,1.5582,1.55735,1.5575,373800000.0
2009-05-06 21:07:00,1.55735,1.5576,1.5566,1.5571,247600000.0
2009-05-06 21:08:00,1.5571,1.5572,1.5567,1.5569,174600000.0
2009-05-06 21:09:00,1.5569,1.55715,1.5564,1.55675,142800000.0
2009-05-06 21:10:00,1.55675,1.55695,1.55635,1.55665,252200000.0
2009-05-06 21:11:00,1.5567,1.557,1.55655,1.55685,137000000.0
2009-05-06 21:12:00,1.55695,1.55695,1.55645,1.55675,45400000.0
2009-05-06 21:13:00,1.5566,1.5568,1.5561,1.55635,63200000.0
2009-05-06 21:14:00,1.55645,1.5567,1.55635,1.55635,68000000.0
2009-05-06 21:15:00,1.55635,1.55695,1.55635,1.55685,147200000.0
2009-05-06 21:16:00,1.55685,1.55735,1.55665,1.5567,126400000.0
2009-05-06 21:17:00,1.55665,1.5567,1.55615,1.5565,186200000.0
2009-05-06 21:18:00,1.5567,1.5568,1.5557,1.55585,212000000.0
2009-05-06 21:19:00,1.55585,1.5561,1.55575,1.5559,192800000.0
2009-05-06 21:20:00,1.55585,1.5561,1.5557,1.5559,113800000.0
2009-05-06 21:21:00,1.55595,1.5561,1.5558,1.55585,166200000.0
2009-05-06 21:22:00,1.55585,1.55585,1.5549,1.5549,247600000.0
2009-05-06 21:23:00,1.5549,1.5552,1.55445,1.55465,98800000.0
2009-05-06 21:24:00,1.55465,1.5549,1.55435,1.5548,123000000.0
2009-05-06 21:25:00,1.55485,1.55495,1.55415,1.5546,268200000.0
2009-05-06 21:26:00,1.5546,1.5552,1.55435,1.55505,166000000.0
2009-05-06 21:27:00,1.5551,1.5552,1.5547,1.55505,158200000.0
2009-05-06 21:28:00,1.55495,1.5553,1.55495,1.555,65800000.0
2009-05-06 21:29:00,1.55505,1.5555,1.55455,1.55545,134800000.0
2009-05-06 21:30:00,1.5554,1.55545,1.5548,1.555,134400000.0
2009-05-06 21:31:00,1.5549,1.55505,1.55465,1.5548,68200000.0
2009-05-06 21:32:00,1.55495,1.5552,1.55465,1.55495,67000000.0
2009-05-06 21:33:00,1.55495,1.55555,1.55495,1.5554,96600000.0
2009-05-06 21:34:00,1.55555,1.55555,1.5544,1.55475,221400000.0
2009-05-06 21:35:00,1.55475,1.5548,1.55465,1.55475,52000000.0
2009-05-06 21:36:00,1.55485,1.55495,1.55455,1.55495,105800000.0
2009-05-06 21:37:00,1.5549,1.5554,1.5547,1.5548,202800000.0
2009-05-06 21:38:00,1.5546,1.5551,1.5546,1.55495,125000000.0
2009-05-06 21:39:00,1.55495,1.55525,1.55485,1.55505,83200000.0
2009-05-06 21:40:00,1.55505,1.55535,1.55495,1.55535,215600000.0
2009-05-06 21:41:00,1.55535,1.55535,1.5551,1.55515,89800000.0
2009-05-06 21:42:00,1.55515,1.5556,1.55515,1.55545,100800000.0
2009-05-06 21:43:00,1.55545,1.55565,1.55535,1.5554,99000000.0
2009-05-06 21:44:00,1.5554,1.55545,1.5548,1.5551,235600000.0
2009-05-06 21:45:00,1.5551,1.5552,1.55445,1.55445,271000000.0
2009-05-06 21:46:00,1.55445,1.55485,1.5539,1.5545,278200000.0
2009-05-06 21:47:00,1.55455,1.5548,1.55445,1.5545,155400000.0
2009-05-06 21:48:00,1.5546,1.5548,1.5546,1.5548,55000000.0
2009-05-06 21:49:00,1.55475,1.55535,1.5544,1.55465,328000000.0
2009-05-06 21:50:00,1.5546,1.55485,1.5544,1.5547,134400000.0
2009-05-06 21:51:00,1.5548,1.55505,1.5545,1.55455,130000000.0
2009-05-06 21:52:00,1.55455,1.5547,1.55435,1.5545,176200000.0
2009-05-06 21:53:00,1.55445,1.5548,1.5541,1.5545,106600000.0
2009-05-06 21:54:00,1.5545,1.5545,1.5539,1.55405,204800000.0
2009-05-06 21:55:00,1.55405,1.55435,1.55335,1.55395,114600000.0
2009-05-06 21:56:00,1.554,1.5542,1.5534,1.55405,264800000.0
2009-05-06 21:57:00,1.55405,1.5542,1.55315,1.5535,126400000.0
2009-05-06 21:58:00,1.5535,1.5541,1.5535,1.554,166000000.0
2009-05-06 21:59:00,1.55405,1.55435,1.554,1.5541,127400000.0
2009-05-06 22:00:00,1.55415,1.5556,1.55415,1.5555,197200000.0
2009-05-06 22:01:00,1.55555,1.5558,1.5547,1.555,188600000.0
2009-05-06 22:02:00,1.55505,1.5554,1.5544,1.5552,172400000.0
2009-05-06 22:03:00,1.5551,1.55575,1.5547,1.55525,167000000.0
2009-05-06 22:04:00,1.5553,1.5553,1.555,1.55525,93000000.0
2009-05-06 22:05:00,1.55525,1.55555,1.5551,1.55525,75000000.0
2009-05-06 22:06:00,1.55515,1.5555,1.55515,1.5555,73400000.0
2009-05-06 22:07:00,1.55555,1.5557,1.5552,1.5553,78200000.0
2009-05-06 22:08:00,1.55545,1.55545,1.555,1.55525,79200000.0
2009-05-06 22:09:00,1.5553,1.5554,1.5547,1.55525,97200000.0
2009-05-06 22:10:00,1.55535,1.55535,1.55425,1.5544,146000000.0
2009-05-06 22:11:00,1.5544,1.55475,1.554,1.55475,189200000.0
2009-05-06 22:12:00,1.55475,1.55475,1.55435,1.5545,87400000.0
2009-05-06 22:13:00,1.5545,1.5547,1.5542,1.55435,76400000.0
2009-05-06 22:14:00,1.55435,1.55475,1.5543,1.5546,86600000.0
2009-05-06 22:15:00,1.5546,1.55465,1.55455,1.55455,22400000.0
2009-05-06 22:16:00,1.55445,1.55465,1.55435,1.55465,41400000.0
2009-05-06 22:17:00,1.5545,1.55475,1.5545,1.5545,40800000.0
2009-05-06 22:18:00,1.5545,1.5545,1.5543,1.55445,52000000.0
2009-05-06 22:19:00,1.5545,1.55495,1.5545,1.5549,17600000.0
2009-05-06 22:20:00,1.55485,1.55495,1.55445,1.55495,46000000.0
2009-05-06 22:21:00,1.555,1.55515,1.5542,1.55495,136000000.0
2009-05-06 22:22:00,1.55465,1.555,1.5545,1.5546,38800000.0
2009-05-06 22:23:00,1.55475,1.55535,1.5546,1.55535,28800000.0
2009-05-06 22:24:00,1.5554,1.5554,1.55445,1.55445,87000000.0
2009-05-06 22:25:00,1.5544,1.5553,1.5544,1.5553,64400000.0
2009-05-06 22:26:00,1.55545,1.5555,1.5552,1.5553,34200000.0
2009-05-06 22:27:00,1.5553,1.5554,1.55485,1.5553,72000000.0
2009-05-06 22:28:00,1.55525,1.5554,1.55515,1.5553,82200000.0
2009-05-06 22:29:00,1.5554,1.5557,1.5554,1.55565,38400000.0
2009-05-06 22:30:00,1.5557,1.5557,1.5553,1.55545,143600000.0
2009-05-06 22:31:00,1.55545,1.5555,1.5553,1.5554,37400000.0
2009-05-06 22:32:00,1.55525,1.5554,1.55525,1.5554,44600000.0
2009-05-06 22:33:00,1.5553,1.55545,1.5553,1.5554,26000000.0
2009-05-06 22:34:00,1.5555,1.5559,1.5554,1.55585,108400000.0
2009-05-06 22:35:00,1.55585,1.55595,1.55575,1.5558,91400000.0
2009-05-06 22:36:00,1.5556,1.5558,1.55555,1.5558,41600000.0
2009-05-06 22:37:00,1.5559,1.5559,1.55575,1.55575,77200000.0
2009-05-06 22:38:00,1.5558,1.5559,1.5557,1.5559,164000000.0
2009-05-06 22:39:00,1.55585,1.55585,1.5554,1.5554,148400000.0
2009-05-06 22:40:00,1.5554,1.5555,1.5554,1.55545,41600000.0
2009-05-06 22:41:00,1.5554,1.55545,1.55525,1.5554,91400000.0
2009-05-06 22:42:00,1.55535,1.5557,1.55525,1.55565,145800000.0
2009-05-06 22:43:00,1.5554,1.556,1.5553,1.55575,278200000.0
2009-05-06 22:44:00,1.5557,1.55575,1.5554,1.55555,98600000.0
2009-05-06 22:45:00,1.5556,1.5556,1.55535,1.55555,84200000.0
2009-05-06 22:46:00,1.5555,1.5556,1.554,1.55475,28400000.0
2009-05-06 22:47:00,1.55485,1.55485,1.5546,1.5547,21000000.0
2009-05-06 22:48:00,1.5547,1.5547,1.5547,1.5547,12000000.0
2009-05-06 22:49:00,1.55465,1.5549,1.55465,1.55485,40600000.0
2009-05-06 22:50:00,1.555,1.5552,1.55475,1.555,24400000.0
2009-05-06 22:51:00,1.5551,1.5554,1.55475,1.5549,84400000.0
2009-05-06 22:52:00,1.55485,1.55485,1.5548,1.55485,36200000.0
2009-05-06 22:53:00,1.55485,1.55485,1.55485,1.55485,31600000.0
2009-05-06 22:54:00,1.55485,1.55485,1.5548,1.55485,18600000.0
2009-05-06 22:55:00,1.55485,1.55505,1.5548,1.555,43000000.0
2009-05-06 22:56:00,1.555,1.55525,1.55495,1.55525,36600000.0
2009-05-06 22:57:00,1.55515,1.55515,1.55415,1.55435,86000000.0
2009-05-06 22:58:00,1.55445,1.55445,1.5538,1.5538,71400000.0
2009-05-06 22:59:00,1.55385,1.5541,1.5537,1.5541,53400000.0
2009-05-06 23:00:00,1.55367,1.55369,1.55305,1.55335,9000000.0
2009-05-06 23:01:00,1.5537,1.5537,1.5537,1.5537,9000000.0
2009-05-06 23:02:00,1.55345,1.55365,1.5534,1.55365,11000000.0
2009-05-06 23:03:00,1.55365,1.5539,1.55345,1.5535,24800000.0
2009-05-06 23:04:00,1.55345,1.5535,1.55345,1.5535,4800000.0
2009-05-06 23:05:00,1.5534,1.5534,1.55325,1.55325,27600000.0
2009-05-06 23:06:00,1.5534,1.55355,1.5531,1.55315,32400000.0
2009-05-06 23:07:00,1.5532,1.55355,1.5532,1.55335,34200000.0
2009-05-06 23:08:00,1.5533,1.5534,1.5532,1.55325,20800000.0
2009-05-06 23:09:00,1.55335,1.5535,1.5531,1.5532,50600000.0
2009-05-06 23:10:00,1.5532,1.5532,1.5532,1.5532,13200000.0
2009-05-06 23:11:00,1.5532,1.5532,1.5532,1.5532,30000000.0
2009-05-06 23:12:00,1.5532,1.5532,1.5532,1.5532,17200000.0
2009-05-06 23:13:00,1.5532,1.5532,1.5532,1.5532,15600000.0
2009-05-06 23:14:00,1.5532,1.5532,1.5532,1.5532,4800000.0
2009-05-06 23:15:00,1.5532,1.5541,1.553,1.5532,62400000.0
2009-05-06 23:16:00,1.5532,1.55325,1.5532,1.5532,24000000.0
2009-05-06 23:17:00,1.5532,1.5532,1.5532,1.5532,16800000.0
2009-05-06 23:18:00,1.55315,1.5532,1.55315,1.5532,51800000.0
2009-05-06 23:19:00,1.5532,1.5532,1.5532,1.5532,15600000.0
2009-05-06 23:20:00,1.5532,1.55345,1.55315,1.5532,35800000.0
2009-05-06 23:21:00,1.5532,1.5532,1.55185,1.5532,44200000.0
2009-05-06 23:22:00,1.5532,1.5532,1.5532,1.5532,22800000.0
2009-05-06 23:23:00,1.5532,1.55325,1.5532,1.5532,27200000.0
2009-05-06 23:24:00,1.5532,1.5532,1.5532,1.5532,13200000.0
2009-05-06 23:25:00,1.5532,1.5532,1.55215,1.5523,73000000.0
2009-05-06 23:26:00,1.55255,1.5528,1.5524,1.55245,46600001.0
2009-05-06 23:27:00,1.55236,1.5525,1.55232,1.55232,61000000.0
2009-05-06 23:28:00,1.55245,1.55275,1.55245,1.5525,61000000.0
2009-05-06 23:29:00,1.5525,1.55275,1.5525,1.55275,51400000.0
2009-05-06 23:30:00,1.5527,1.553,1.5527,1.553,26600000.0
2009-05-06 23:31:00,1.5532,1.5534,1.55235,1.55235,35200000.0
2009-05-06 23:32:00,1.5525,1.5534,1.5525,1.55335,21200000.0
2009-05-06 23:33:00,1.55355,1.5537,1.55345,1.5535,18400000.0
2009-05-06 23:34:00,1.5537,1.55375,1.553,1.55305,94400000.0
2009-05-06 23:35:00,1.55305,1.5532,1.5528,1.55295,62000000.0
2009-05-06 23:36:00,1.553,1.5531,1.5524,1.5526,48600000.0
2009-05-06 23:37:00,1.5526,1.5526,1.5519,1.5519,9600000.0
2009-05-06 23:38:00,1.5519,1.55195,1.5517,1.5519,46800000.0
2009-05-06 23:39:00,1.55185,1.55225,1.55135,1.55205,75800000.0
2009-05-06 23:40:00,1.55215,1.5526,1.55215,1.55255,37800000.0
2009-05-06 23:41:00,1.55255,1.5527,1.55235,1.5527,32800000.0
2009-05-06 23:42:00,1.5527,1.5528,1.5527,1.5528,4400000.0
2009-05-06 23:43:00,1.55285,1.55295,1.5528,1.5528,26800000.0
2009-05-06 23:44:00,1.55275,1.5528,1.55275,1.55275,10800000.0
2009-05-06 23:45:00,1.5528,1.5528,1.5525,1.55275,19800000.0
2009-05-06 23:46:00,1.55275,1.553,1.5526,1.55285,50200000.0
2009-05-06 23:47:00,1.55275,1.5529,1.55275,1.5529,16400000.0
2009-05-06 23:48:00,1.55285,1.5531,1.55285,1.5531,7800000.0
2009-05-06 23:49:00,1.5532,1.55335,1.55305,1.5533,27200000.0
2009-05-06 23:50:00,1.5532,1.5532,1.5531,1.55315,39000000.0
2009-05-06 23:51:00,1.55315,1.5532,1.55295,1.553,55200000.0
2009-05-06 23:52:00,1.5531,1.55355,1.5531,1.5535,56000000.0
2009-05-06 23:53:00,1.55355,1.55375,1.55345,1.55355,79800000.0
2009-05-06 23:54:00,1.5536,1.5536,1.55355,1.55355,4800000.0
2009-05-06 23:55:00,1.5536,1.5541,1.5535,1.55375,105200000.0
2009-05-06 23:56:00,1.55355,1.55355,1.5533,1.55335,35800000.0
2009-05-06 23:57:00,1.55322,1.55332,1.55315,1.55322,1200000.0
2009-05-06 23:58:00,1.5534,1.5534,1.5534,1.5534,1200000.0
2009-05-06 23:59:00,1.5535,1.5535,1.5534,1.5534,3600000.0
2009-05-07 00:00:00,1.55315,1.55335,1.55315,1.55335,8000000.0
2009-05-07 00:01:00,1.55335,1.55345,1.55335,1.55345,15400000.0
2009-05-07 00:02:00,1.55335,1.55345,1.55315,1.55325,79600000.0
2009-05-07 00:03:00,1.5532,1.55335,1.5532,1.5533,72200000.0
2009-05-07 00:04:00,1.55325,1.5533,1.55319,1.5533,38200000.0
2009-05-07 00:05:00,1.5533,1.5535,1.55325,1.5533,38200000.0
2009-05-07 00:06:00,1.55335,1.5539,1.55325,1.55385,148800000.0
2009-05-07 00:07:00,1.5537,1.5537,1.5529,1.5532,58400000.0
2009-05-07 00:08:00,1.55315,1.55315,1.55305,1.55315,27200000.0
2009-05-07 00:09:00,1.5531,1.5533,1.55305,1.5532,27800000.0
2009-05-07 00:10:00,1.55325,1.55335,1.55305,1.55315,51800000.0
2009-05-07 00:11:00,1.5531,1.55315,1.55305,1.55305,31200000.0
2009-05-07 00:12:00,1.55305,1.5532,1.55255,1.5527,59400000.0
2009-05-07 00:13:00,1.5527,1.5527,1.55235,1.55235,58200000.0
2009-05-07 00:14:00,1.55245,1.5529,1.5524,1.5529,171400000.0
2009-05-07 00:15:00,1.5529,1.55315,1.5529,1.55315,74400000.0
2009-05-07 00:16:00,1.5532,1.5533,1.55295,1.55295,40800000.0
2009-05-07 00:17:00,1.5529,1.5529,1.5528,1.55285,15200000.0
2009-05-07 00:18:00,1.55285,1.5529,1.5528,1.5529,24800000.0
2009-05-07 00:19:00,1.55235,1.5527,1.55235,1.5527,8000000.0
2009-05-07 00:20:00,1.5529,1.5529,1.5528,1.5529,50400000.0
2009-05-07 00:21:00,1.5528,1.5529,1.5528,1.5529,50400000.0
2009-05-07 00:22:00,1.5529,1.5529,1.5529,1.5529,19200000.0
2009-05-07 00:23:00,1.5529,1.5529,1.5529,1.5529,41600000.0
2009-05-07 00:24:00,1.5529,1.5529,1.5529,1.5529,19200000.0
2009-05-07 00:25:00,1.5529,1.553,1.55225,1.553,24000000.0
2009-05-07 00:26:00,1.553,1.553,1.553,1.553,16000000.0
2009-05-07 00:27:00,1.553,1.553,1.553,1.553,54400000.0
2009-05-07 00:28:00,1.553,1.553,1.553,1.553,57600000.0
2009-05-07 00:29:00,1.553,1.553,1.5515,1.5517,78800000.0
2009-05-07 00:30:00,1.55165,1.55165,1.55095,1.5513,179800000.0
2009-05-07 00:31:00,1.55135,1.5518,1.5513,1.5514,81600000.0
2009-05-07 00:32:00,1.55155,1.5524,1.5514,1.5517,144400000.0
2009-05-07 00:33:00,1.5517,1.55215,1.55155,1.55185,145800000.0
2009-05-07 00:34:00,1.5519,1.55205,1.55175,1.55205,120000000.0
2009-05-07 00:35:00,1.55205,1.5523,1.55195,1.5522,134200000.0
2009-05-07 00:36:00,1.5522,1.55225,1.55145,1.55195,217600000.0
2009-05-07 00:37:00,1.55195,1.5522,1.55195,1.5522,66400000.0
2009-05-07 00:38:00,1.55225,1.55225,1.55205,1.5521,67600000.0
2009-05-07 00:39:00,1.55215,1.5525,1.55215,1.55235,120800000.0
2009-05-07 00:40:00,1.55235,1.55235,1.55215,1.55215,19200000.0
2009-05-07 00:41:00,1.5521,1.55215,1.55175,1.5518,63400000.0
2009-05-07 00:42:00,1.55165,1.5517,1.55125,1.55125,31800000.0
2009-05-07 00:43:00,1.5515,1.5517,1.55095,1.5517,94800000.0
2009-05-07 00:44:00,1.55175,1.55195,1.55155,1.55185,102200000.0
2009-05-07 00:45:00,1.552,1.55225,1.5518,1.552,55000000.0
2009-05-07 00:46:00,1.55205,1.5521,1.552,1.5521,14400000.0
2009-05-07 00:47:00,1.55205,1.55205,1.5519,1.552,16800000.0
2009-05-07 00:48:00,1.55205,1.5524,1.55205,1.55215,68800000.0
2009-05-07 00:49:00,1.55225,1.55235,1.55225,1.55235,12000000.0
2009-05-07 00:50:00,1.5525,1.55255,1.55215,1.55215,41800000.0
2009-05-07 00:51:00,1.55215,1.55215,1.55215,1.55215,1000000.0
2009-05-07 00:52:00,1.55215,1.55215,1.55155,1.5517,62600000.0
2009-05-07 00:53:00,1.5518,1.55225,1.55165,1.5522,44800000.0
2009-05-07 00:54:00,1.5523,1.5523,1.5522,1.5522,4800000.0
2009-05-07 00:55:00,1.5521,1.5522,1.55205,1.5522,23800000.0
2009-05-07 00:56:00,1.55215,1.55215,1.55205,1.55215,12000000.0
2009-05-07 00:57:00,1.55205,1.55205,1.55205,1.55205,10000000.0
2009-05-07 00:58:00,1.5521,1.5526,1.5521,1.5525,22200000.0
2009-05-07 00:59:00,1.5524,1.55265,1.5523,1.55265,42400000.0
2009-05-07 01:00:00,1.55275,1.55295,1.55255,1.55255,65800000.0
2009-05-07 01:01:00,1.55275,1.55275,1.55235,1.55265,46800000.0
2009-05-07 01:02:00,1.5527,1.5529,1.55235,1.5524,60600000.0
2009-05-07 01:03:00,1.5526,1.553,1.5526,1.55285,104800000.0
2009-05-07 01:04:00,1.5528,1.5528,1.5524,1.5524,18800000.0
2009-05-07 01:05:00,1.5525,1.55255,1.5517,1.5517,39200000.0
2009-05-07 01:06:00,1.55185,1.55185,1.55175,1.5518,59600000.0
2009-05-07 01:07:00,1.5519,1.5519,1.55165,1.5517,69000000.0
2009-05-07 01:08:00,1.5517,1.5518,1.55165,1.5518,65400000.0
2009-05-07 01:09:00,1.5519,1.55205,1.5518,1.55195,27000000.0
2009-05-07 01:10:00,1.55174,1.55174,1.55173,1.55174,32200000.0
2009-05-07 01:11:00,1.55205,1.55205,1.55195,1.55195,32200000.0
2009-05-07 01:12:00,1.552,1.552,1.5519,1.552,69200000.0
2009-05-07 01:13:00,1.552,1.552,1.55165,1.55175,85000000.0
2009-05-07 01:14:00,1.55185,1.552,1.5518,1.55185,36400000.0
2009-05-07 01:15:00,1.55185,1.55245,1.55185,1.55235,106600000.0
2009-05-07 01:16:00,1.5523,1.5525,1.5523,1.55245,66800000.0
2009-05-07 01:17:00,1.5526,1.55265,1.5525,1.55265,50000000.0
2009-05-07 01:18:00,1.55265,1.55285,1.55235,1.55235,81800000.0
2009-05-07 01:19:00,1.55235,1.5525,1.552,1.552,48800000.0
2009-05-07 01:20:00,1.55205,1.55205,1.5517,1.55175,62600000.0
2009-05-07 01:21:00,1.55185,1.5519,1.55145,1.55145,72400000.0
2009-05-07 01:22:00,1.5516,1.5516,1.55125,1.55145,88400000.0
2009-05-07 01:23:00,1.55145,1.55145,1.55075,1.5514,113800000.0
2009-05-07 01:24:00,1.5514,1.55155,1.55135,1.55145,61400000.0
2009-05-07 01:25:00,1.55145,1.5519,1.55145,1.55175,121200000.0
2009-05-07 01:26:00,1.5517,1.55205,1.5517,1.55195,58600000.0
2009-05-07 01:27:00,1.55195,1.55205,1.55175,1.5518,126400000.0
2009-05-07 01:28:00,1.5518,1.55185,1.55165,1.55175,132600000.0
2009-05-07 01:29:00,1.55175,1.55175,1.55135,1.5514,78800000.0
2009-05-07 01:30:00,1.55145,1.55145,1.55095,1.55105,97200000.0
2009-05-07 01:31:00,1.551,1.5513,1.5509,1.551,92400000.0
2009-05-07 01:32:00,1.5511,1.5514,1.55105,1.5514,87000000.0
2009-05-07 01:33:00,1.55125,1.5515,1.551,1.5514,84800000.0
2009-05-07 01:34:00,1.5514,1.5514,1.5514,1.5514,12000000.0
2009-05-07 01:35:00,1.5514,1.5516,1.5514,1.55155,29400000.0
2009-05-07 01:36:00,1.5516,1.55165,1.5515,1.5515,40600000.0
2009-05-07 01:37:00,1.5515,1.55155,1.55095,1.5511,87000000.0
2009-05-07 01:38:00,1.55125,1.5513,1.55115,1.55125,29600000.0
2009-05-07 01:39:00,1.5513,1.5513,1.5513,1.5513,5600000.0
2009-05-07 01:40:00,1.5511,1.5511,1.551,1.551,10200000.0
2009-05-07 01:41:00,1.55125,1.5513,1.5512,1.5513,10200000.0
2009-05-07 01:42:00,1.5513,1.5513,1.5513,1.5513,1400000.0
2009-05-07 01:43:00,1.5513,1.5513,1.5512,1.5512,10200000.0
2009-05-07 01:44:00,1.551,1.5512,1.551,1.55115,78400000.0
2009-05-07 01:45:00,1.5512,1.5514,1.5512,1.5514,55400000.0
2009-05-07 01:46:00,1.5514,1.5519,1.551,1.5519,91400000.0
2009-05-07 01:47:00,1.55185,1.55185,1.5513,1.55165,66600000.0
2009-05-07 01:48:00,1.55165,1.55185,1.55165,1.55185,51600000.0
2009-05-07 01:49:00,1.55185,1.5526,1.5518,1.55235,139000000.0
2009-05-07 01:50:00,1.55235,1.55235,1.55165,1.5522,109000000.0
2009-05-07 01:51:00,1.55245,1.5525,1.5518,1.5518,148800000.0
2009-05-07 01:52:00,1.5518,1.5518,1.55165,1.55165,16600000.0
2009-05-07 01:53:00,1.55165,1.55165,1.55165,1.55165,8400000.0
2009-05-07 01:54:00,1.55165,1.55165,1.5513,1.5513,49600000.0
2009-05-07 01:55:00,1.5513,1.55135,1.55115,1.5513,103600000.0
2009-05-07 01:56:00,1.55135,1.55165,1.55135,1.55145,39800000.0
2009-05-07 01:57:00,1.55145,1.5517,1.5514,1.5517,25200000.0
2009-05-07 01:58:00,1.5517,1.55175,1.5515,1.5517,54000000.0
2009-05-07 01:59:00,1.55175,1.55175,1.55115,1.5516,128400000.0
2009-05-07 02:00:00,1.5516,1.5518,1.551,1.5512,150600000.0
2009-05-07 02:01:00,1.5512,1.55195,1.5511,1.55175,162600000.0
2009-05-07 02:02:00,1.5519,1.55205,1.5519,1.55205,11400000.0
2009-05-07 02:03:00,1.5522,1.5522,1.5521,1.5522,26400000.0
2009-05-07 02:04:00,1.55215,1.5523,1.55215,1.5523,71200000.0
2009-05-07 02:05:00,1.55235,1.55265,1.5522,1.5523,96400000.0
2009-05-07 02:06:00,1.55245,1.55245,1.552,1.5521,89200000.0
2009-05-07 02:07:00,1.552,1.55215,1.55195,1.55205,33400000.0
2009-05-07 02:08:00,1.55205,1.55245,1.55195,1.55245,47200000.0
2009-05-07 02:09:00,1.5524,1.55255,1.5522,1.5523,113200000.0
2009-05-07 02:10:00,1.5523,1.5523,1.552,1.55225,74000000.0
2009-05-07 02:11:00,1.5522,1.5525,1.55215,1.55235,82800000.0
2009-05-07 02:12:00,1.55245,1.55295,1.5524,1.55295,183400000.0
2009-05-07 02:13:00,1.5529,1.5529,1.55245,1.55255,110200000.0
2009-05-07 02:14:00,1.55275,1.55305,1.55235,1.5527,188600000.0
2009-05-07 02:15:00,1.55265,1.55265,1.55235,1.55245,83200000.0
2009-05-07 02:16:00,1.55245,1.5529,1.5524,1.5528,84200000.0
2009-05-07 02:17:00,1.55275,1.5528,1.552,1.5521,154000000.0
2009-05-07 02:18:00,1.5521,1.5526,1.5521,1.5523,40800000.0
2009-05-07 02:19:00,1.5523,1.55235,1.5523,1.55235,23600000.0
2009-05-07 02:20:00,1.55235,1.55235,1.5519,1.552,102200000.0
2009-05-07 02:21:00,1.552,1.552,1.55165,1.552,143200000.0
2009-05-07 02:22:00,1.5519,1.552,1.5518,1.5518,54600000.0
2009-05-07 02:23:00,1.55185,1.5525,1.55185,1.5523,255200000.0
2009-05-07 02:24:00,1.5523,1.5523,1.55185,1.55225,167800000.0
2009-05-07 02:25:00,1.5523,1.5526,1.55215,1.55235,138600000.0
2009-05-07 02:26:00,1.55235,1.55235,1.5519,1.55225,165400000.0
2009-05-07 02:27:00,1.55225,1.55225,1.552,1.552,38800000.0
2009-05-07 02:28:00,1.5521,1.5523,1.55185,1.55225,270800000.0
2009-05-07 02:29:00,1.55225,1.55295,1.55225,1.55295,184000000.0
2009-05-07 02:30:00,1.5529,1.5529,1.55215,1.55225,194800001.0
2009-05-07 02:31:00,1.5523,1.55235,1.55225,1.5523,21800000.0
2009-05-07 02:32:00,1.5524,1.55245,1.5522,1.55245,48200000.0
2009-05-07 02:33:00,1.5524,1.5524,1.55185,1.55185,189200000.0
2009-05-07 02:34:00,1.55185,1.5522,1.55105,1.5512,64400000.0
2009-05-07 02:35:00,1.5512,1.55175,1.5511,1.55175,122200000.0
2009-05-07 02:36:00,1.5518,1.55245,1.55115,1.5514,448400000.0
2009-05-07 02:37:00,1.5513,1.5518,1.5513,1.5518,27400000.0
2009-05-07 02:38:00,1.5518,1.5518,1.5508,1.5509,282200000.0
2009-05-07 02:39:00,1.5508,1.5517,1.55055,1.5517,424800000.0
2009-05-07 02:40:00,1.5517,1.5517,1.5517,1.5517,49000000.0
2009-05-07 02:41:00,1.5517,1.5517,1.55065,1.55065,43400000.0
2009-05-07 02:42:00,1.55095,1.551,1.55075,1.5508,30400000.0
2009-05-07 02:43:00,1.55095,1.5519,1.55085,1.55145,153400000.0
2009-05-07 02:44:00,1.55135,1.5517,1.55115,1.5517,97200000.0
2009-05-07 02:45:00,1.5517,1.5518,1.55105,1.55105,68200000.0
2009-05-07 02:46:00,1.55115,1.5516,1.55115,1.5516,89000000.0
2009-05-07 02:47:00,1.5516,1.5516,1.55155,1.55155,30000000.0
2009-05-07 02:48:00,1.5516,1.55195,1.55155,1.55175,130200000.0
2009-05-07 02:49:00,1.55175,1.5518,1.55155,1.55155,61600000.0
2009-05-07 02:50:00,1.55155,1.55165,1.55105,1.5514,160600000.0
2009-05-07 02:51:00,1.5514,1.55145,1.5511,1.5513,220600000.0
2009-05-07 02:52:00,1.55125,1.55125,1.551,1.551,101200000.0
2009-05-07 02:53:00,1.55105,1.55125,1.55095,1.55095,81800000.0
2009-05-07 02:54:00,1.55095,1.55175,1.5507,1.55145,165800000.0
2009-05-07 02:55:00,1.5514,1.552,1.5513,1.55185,86400000.0
2009-05-07 02:56:00,1.5518,1.55185,1.5516,1.5516,66200000.0
2009-05-07 02:57:00,1.5516,1.55195,1.55155,1.55175,86800000.0
2009-05-07 02:58:00,1.55165,1.55165,1.55155,1.5516,43000000.0
2009-05-07 02:59:00,1.5516,1.55215,1.5516,1.55215,50600000.0
2009-05-07 03:00:00,1.5522,1.5522,1.55155,1.5516,89000000.0
2009-05-07 03:01:00,1.5512,1.5517,1.5512,1.55165,63200000.0
2009-05-07 03:02:00,1.55175,1.55235,1.5517,1.55225,101600000.0
2009-05-07 03:03:00,1.55235,1.55235,1.55175,1.55185,38600000.0
2009-05-07 03:04:00,1.5519,1.552,1.5511,1.5512,131200000.0
2009-05-07 03:05:00,1.5511,1.55135,1.551,1.55105,71000000.0
2009-05-07 03:06:00,1.55115,1.5513,1.55105,1.5513,36600000.0
2009-05-07 03:07:00,1.55135,1.55175,1.5512,1.5513,107400000.0
2009-05-07 03:08:00,1.5513,1.55135,1.5512,1.55125,72000000.0
2009-05-07 03:09:00,1.55135,1.55135,1.55125,1.55125,21600000.0
2009-05-07 03:10:00,1.55125,1.55135,1.55125,1.55125,25000000.0
2009-05-07 03:11:00,1.55125,1.5522,1.5512,1.552,249200000.0
2009-05-07 03:12:00,1.552,1.5521,1.5514,1.5515,96400000.0
2009-05-07 03:13:00,1.5515,1.55195,1.55135,1.5516,149000000.0
2009-05-07 03:14:00,1.5518,1.55185,1.5517,1.55175,45400000.0
2009-05-07 03:15:00,1.55175,1.55175,1.55095,1.5511,421800000.0
2009-05-07 03:16:00,1.5512,1.5515,1.55115,1.55125,162600000.0
2009-05-07 03:17:00,1.5512,1.5517,1.5512,1.55125,99200000.0
2009-05-07 03:18:00,1.55135,1.55145,1.551,1.5511,58200000.0
2009-05-07 03:19:00,1.5511,1.5511,1.55035,1.5506,127200000.0
2009-05-07 03:20:00,1.5506,1.551,1.5506,1.55075,120000000.0
2009-05-07 03:21:00,1.5508,1.55135,1.5508,1.5513,82600000.0
2009-05-07 03:22:00,1.55135,1.55175,1.5513,1.55155,127400000.0
2009-05-07 03:23:00,1.55165,1.55165,1.55115,1.55125,197200000.0
2009-05-07 03:24:00,1.55125,1.55155,1.5509,1.55125,121200000.0
2009-05-07 03:25:00,1.55125,1.55145,1.5511,1.5513,136800000.0
2009-05-07 03:26:00,1.55135,1.5521,1.5513,1.55195,150800000.0
2009-05-07 03:27:00,1.552,1.552,1.55145,1.5519,117400000.0
2009-05-07 03:28:00,1.55195,1.55235,1.55165,1.55165,78600000.0
2009-05-07 03:29:00,1.55165,1.55215,1.55165,1.55205,92400000.0
2009-05-07 03:30:00,1.55205,1.5526,1.55045,1.5509,317600000.0
2009-05-07 03:31:00,1.55085,1.5509,1.54945,1.54945,236400000.0
2009-05-07 03:32:00,1.54945,1.5501,1.54945,1.55005,182800000.0
2009-05-07 03:33:00,1.55005,1.55065,1.55005,1.5504,194600000.0
2009-05-07 03:34:00,1.55025,1.5507,1.55005,1.5506,300800000.0
2009-05-07 03:35:00,1.5506,1.55095,1.5499,1.55,339600000.0
2009-05-07 03:36:00,1.55,1.55035,1.54965,1.54985,183800000.0
2009-05-07 03:37:00,1.54985,1.551,1.54985,1.55085,162000000.0
2009-05-07 03:38:00,1.55075,1.55095,1.5494,1.5494,227000000.0
2009-05-07 03:39:00,1.5494,1.5502,1.54935,1.55,124400000.0
2009-05-07 03:40:00,1.55005,1.55035,1.54995,1.5501,50000000.0
2009-05-07 03:41:00,1.54985,1.55025,1.54925,1.54985,270600000.0
2009-05-07 03:42:00,1.5499,1.55025,1.54935,1.55005,167200000.0
2009-05-07 03:43:00,1.54995,1.5506,1.54995,1.55015,126200000.0
2009-05-07 03:44:00,1.55035,1.5505,1.55025,1.55045,40850000.0
2009-05-07 03:45:00,1.55035,1.5508,1.55025,1.55065,132600000.0
2009-05-07 03:46:00,1.5508,1.5512,1.5506,1.5506,188600000.0
2009-05-07 03:47:00,1.5507,1.55075,1.55015,1.55025,104800000.0
2009-05-07 03:48:00,1.55025,1.55025,1.54995,1.55025,50000000.0
2009-05-07 03:49:00,1.55025,1.55065,1.55025,1.5506,41000000.0
2009-05-07 03:50:00,1.55055,1.55085,1.5505,1.55085,62000000.0
2009-05-07 03:51:00,1.5509,1.55115,1.5501,1.5502,101800000.0
2009-05-07 03:52:00,1.55025,1.55055,1.5499,1.5504,144600000.0
2009-05-07 03:53:00,1.55035,1.55075,1.55035,1.55065,56800000.0
2009-05-07 03:54:00,1.55055,1.55075,1.55045,1.55075,51600000.0
2009-05-07 03:55:00,1.5507,1.5509,1.55065,1.5509,85000000.0
2009-05-07 03:56:00,1.55085,1.5511,1.55085,1.55095,119400000.0
2009-05-07 03:57:00,1.5509,1.5509,1.5507,1.55085,93800000.0
2009-05-07 03:58:00,1.55085,1.551,1.5506,1.551,46800000.0
2009-05-07 03:59:00,1.5511,1.55125,1.55095,1.55115,160000000.0
2009-05-07 04:00:00,1.5511,1.5512,1.5509,1.5511,69800000.0
2009-05-07 04:01:00,1.5511,1.55165,1.55105,1.5515,122200000.0
2009-05-07 04:02:00,1.5514,1.55205,1.55115,1.55125,256200000.0
2009-05-07 04:03:00,1.5512,1.55135,1.551,1.55115,133800000.0
2009-05-07 04:04:00,1.55115,1.55125,1.5506,1.55065,88400000.0
2009-05-07 04:05:00,1.5506,1.5511,1.5505,1.55105,146400000.0
2009-05-07 04:06:00,1.55105,1.5513,1.55085,1.5511,116600000.0
2009-05-07 04:07:00,1.5511,1.5512,1.5506,1.5509,133200000.0
2009-05-07 04:08:00,1.55075,1.55095,1.55055,1.5507,158000000.0
2009-05-07 04:09:00,1.55065,1.55075,1.5503,1.5503,153600000.0
2009-05-07 04:10:00,1.5503,1.5505,1.55015,1.55015,126400000.0
2009-05-07 04:11:00,1.5501,1.55025,1.54845,1.5494,309400000.0
2009-05-07 04:12:00,1.54945,1.54945,1.54885,1.54935,58982000.0
2009-05-07 04:13:00,1.54925,1.54925,1.5482,1.54845,159000000.0
2009-05-07 04:14:00,1.5484,1.54875,1.5484,1.5486,141540000.0
2009-05-07 04:15:00,1.54865,1.5492,1.54825,1.5488,148400000.0
2009-05-07 04:16:00,1.54885,1.549,1.54855,1.54885,161700000.0
2009-05-07 04:17:00,1.5488,1.5488,1.5478,1.5478,175400000.0
2009-05-07 04:18:00,1.54805,1.5481,1.5475,1.5481,63800000.0
2009-05-07 04:19:00,1.5481,1.5481,1.5478,1.5478,47800000.0
2009-05-07 04:20:00,1.5478,1.549,1.5478,1.549,102600000.0
2009-05-07 04:21:00,1.54905,1.54905,1.54845,1.54855,63600000.0
2009-05-07 04:22:00,1.5485,1.54855,1.5482,1.5484,63000000.0
2009-05-07 04:23:00,1.54835,1.54855,1.5483,1.5483,42800000.0
2009-05-07 04:24:00,1.5483,1.54835,1.54785,1.5483,137400000.0
2009-05-07 04:25:00,1.54835,1.5488,1.54815,1.5485,150000000.0
2009-05-07 04:26:00,1.54845,1.54845,1.5478,1.5478,150600000.0
2009-05-07 04:27:00,1.5479,1.54905,1.5479,1.54875,111000000.0
2009-05-07 04:28:00,1.54875,1.54895,1.54845,1.54845,153600000.0
2009-05-07 04:29:00,1.54835,1.54885,1.54835,1.54875,60600000.0
2009-05-07 04:30:00,1.5487,1.5488,1.54855,1.54855,35800000.0
2009-05-07 04:31:00,1.54855,1.54875,1.5485,1.54855,74000000.0
2009-05-07 04:32:00,1.54845,1.54845,1.548,1.5482,86000000.0
2009-05-07 04:33:00,1.5481,1.54895,1.548,1.54895,74000000.0
2009-05-07 04:34:00,1.549,1.54905,1.54875,1.54895,61800000.0
2009-05-07 04:35:00,1.54885,1.5489,1.54885,1.54885,41400000.0
2009-05-07 04:36:00,1.54885,1.5489,1.5487,1.54875,58800000.0
2009-05-07 04:37:00,1.54885,1.549,1.54885,1.54885,40400000.0
2009-05-07 04:38:00,1.54875,1.54885,1.54875,1.54885,17800000.0
2009-05-07 04:39:00,1.5489,1.54915,1.54885,1.5491,89200000.0
2009-05-07 04:40:00,1.54905,1.5492,1.54865,1.5491,76400000.0
2009-05-07 04:41:00,1.54915,1.54945,1.54855,1.5486,151800000.0
2009-05-07 04:42:00,1.5487,1.54915,1.5487,1.54915,107200000.0
2009-05-07 04:43:00,1.5491,1.54915,1.5488,1.5489,78000000.0
2009-05-07 04:44:00,1.5488,1.5491,1.5488,1.54895,82800000.0
2009-05-07 04:45:00,1.54895,1.5491,1.5487,1.5488,80000000.0
2009-05-07 04:46:00,1.54875,1.5488,1.5486,1.5487,74200000.0
2009-05-07 04:47:00,1.5487,1.5487,1.54845,1.5486,109600000.0
2009-05-07 04:48:00,1.5486,1.5487,1.54845,1.54855,159000000.0
2009-05-07 04:49:00,1.54875,1.54875,1.54845,1.5487,86200000.0
2009-05-07 04:50:00,1.54865,1.54885,1.5486,1.5488,44600000.0
2009-05-07 04:51:00,1.5488,1.5491,1.5488,1.5491,17600000.0
2009-05-07 04:52:00,1.5491,1.5493,1.5489,1.54905,68000000.0
2009-05-07 04:53:00,1.54915,1.54925,1.54805,1.54815,216400000.0
2009-05-07 04:54:00,1.5481,1.54815,1.5477,1.5479,233000000.0
2009-05-07 04:55:00,1.5479,1.548,1.5478,1.5478,79600000.0
2009-05-07 04:56:00,1.54785,1.54805,1.5478,1.54805,45000000.0
2009-05-07 04:57:00,1.54815,1.54845,1.5481,1.54845,25200000.0
2009-05-07 04:58:00,1.5485,1.5485,1.54825,1.54825,26600000.0
2009-05-07 04:59:00,1.5483,1.5484,1.5483,1.5484,14200000.0
2009-05-07 05:00:00,1.54845,1.54845,1.5481,1.5483,76200000.0
2009-05-07 05:01:00,1.5483,1.54845,1.5477,1.5482,108200000.0
2009-05-07 05:02:00,1.5481,1.5483,1.54755,1.54765,126400000.0
2009-05-07 05:03:00,1.54765,1.548,1.54765,1.5479,92200000.0
2009-05-07 05:04:00,1.54785,1.5481,1.54785,1.5481,37200000.0
2009-05-07 05:05:00,1.54805,1.5481,1.5475,1.54795,112000000.0
2009-05-07 05:06:00,1.54795,1.54825,1.5478,1.54785,72600000.0
2009-05-07 05:07:00,1.54775,1.54845,1.54775,1.5484,68800000.0
2009-05-07 05:08:00,1.5485,1.5485,1.54805,1.54835,19800000.0
2009-05-07 05:09:00,1.54835,1.54955,1.5481,1.5493,141800000.0
2009-05-07 05:10:00,1.5493,1.54935,1.54905,1.5491,75600000.0
2009-05-07 05:11:00,1.54915,1.54945,1.5491,1.54945,29400000.0
2009-05-07 05:12:00,1.54945,1.54945,1.5492,1.5493,21200000.0
2009-05-07 05:13:00,1.54905,1.54905,1.5488,1.549,56200000.0
2009-05-07 05:14:00,1.54905,1.54905,1.54905,1.54905,4200000.0
2009-05-07 05:15:00,1.549,1.549,1.54885,1.54885,6000000.0
2009-05-07 05:16:00,1.549,1.5491,1.549,1.5491,19800000.0
2009-05-07 05:17:00,1.54915,1.5492,1.5491,1.5491,8400000.0
2009-05-07 05:18:00,1.5491,1.5491,1.549,1.549,11800000.0
2009-05-07 05:19:00,1.549,1.54905,1.54865,1.54875,46600000.0
2009-05-07 05:20:00,1.54865,1.54885,1.54865,1.54875,44200000.0
2009-05-07 05:21:00,1.54875,1.549,1.54875,1.549,5600000.0
2009-05-07 05:22:00,1.549,1.5491,1.549,1.5491,7000000.0
2009-05-07 05:23:00,1.5491,1.5491,1.54865,1.5488,54800000.0
2009-05-07 05:24:00,1.54895,1.549,1.54895,1.549,8400000.0
2009-05-07 05:25:00,1.549,1.549,1.549,1.549,1400000.0
2009-05-07 05:26:00,1.54905,1.5491,1.54905,1.5491,18200000.0
2009-05-07 05:27:00,1.54905,1.54905,1.5488,1.549,55600000.0
2009-05-07 05:28:00,1.54905,1.54915,1.5489,1.549,77000000.0
2009-05-07 05:29:00,1.54895,1.5491,1.5488,1.54895,25200000.0
2009-05-07 05:30:00,1.54905,1.54905,1.54885,1.54885,20200000.0
2009-05-07 05:31:00,1.54895,1.549,1.54885,1.54885,26000000.0
2009-05-07 05:32:00,1.54895,1.54895,1.5485,1.5487,48600000.0
2009-05-07 05:33:00,1.54875,1.54895,1.54795,1.54795,196000000.0
2009-05-07 05:34:00,1.548,1.5486,1.54795,1.5485,167600000.0
2009-05-07 05:35:00,1.5485,1.54865,1.54835,1.54855,37400000.0
2009-05-07 05:36:00,1.5485,1.54855,1.5484,1.5485,23000000.0
2009-05-07 05:37:00,1.54855,1.54875,1.54855,1.54875,46600000.0
2009-05-07 05:38:00,1.5487,1.54895,1.5487,1.54895,69400000.0
2009-05-07 05:39:00,1.5489,1.54895,1.5485,1.5486,32000000.0
2009-05-07 05:40:00,1.5486,1.5486,1.5485,1.5485,50400000.0
2009-05-07 05:41:00,1.5485,1.54855,1.54825,1.54825,93800000.0
2009-05-07 05:42:00,1.5482,1.54885,1.5482,1.54855,110800000.0
2009-05-07 05:43:00,1.5485,1.5485,1.54835,1.5485,29800000.0
2009-05-07 05:44:00,1.5483,1.5483,1.5481,1.5483,25600000.0
2009-05-07 05:45:00,1.5483,1.54895,1.5481,1.54895,43600000.0
2009-05-07 05:46:00,1.54885,1.5489,1.5485,1.5487,77000000.0
2009-05-07 05:47:00,1.54875,1.54875,1.5487,1.5487,4200000.0
2009-05-07 05:48:00,1.54865,1.5487,1.54825,1.5486,91600000.0
2009-05-07 05:49:00,1.5487,1.5489,1.5484,1.5484,91600000.0
2009-05-07 05:50:00,1.54845,1.5485,1.5483,1.5484,39000000.0
2009-05-07 05:51:00,1.54835,1.54835,1.54825,1.54825,13000000.0
2009-05-07 05:52:00,1.5483,1.5483,1.54795,1.54805,39000000.0
2009-05-07 05:53:00,1.5482,1.54835,1.548,1.5481,84200000.0
2009-05-07 05:54:00,1.54815,1.5482,1.54795,1.54795,45200000.0
2009-05-07 05:55:00,1.54805,1.5484,1.54795,1.54805,79400000.0
2009-05-07 05:56:00,1.548,1.5482,1.54795,1.5482,27000000.0
2009-05-07 05:57:00,1.54825,1.54825,1.54785,1.5479,34400000.0
2009-05-07 05:58:00,1.54785,1.54795,1.54785,1.54795,65400000.0
2009-05-07 05:59:00,1.54795,1.54825,1.54795,1.54815,33800000.0
2009-05-07 06:00:00,1.54825,1.54825,1.548,1.54805,38400000.0
2009-05-07 06:01:00,1.5482,1.54825,1.548,1.54825,21400000.0
2009-05-07 06:02:00,1.54825,1.54855,1.54825,1.54855,26600000.0
2009-05-07 06:03:00,1.5487,1.54915,1.54845,1.5487,152800000.0
2009-05-07 06:04:00,1.54865,1.54875,1.54865,1.54875,26600000.0
2009-05-07 06:05:00,1.5487,1.5487,1.5487,1.5487,12400000.0
2009-05-07 06:06:00,1.5487,1.549,1.5487,1.549,29400000.0
2009-05-07 06:07:00,1.54895,1.5493,1.54885,1.54885,147200000.0
2009-05-07 06:08:00,1.54875,1.5496,1.5487,1.54895,94600000.0
2009-05-07 06:09:00,1.5491,1.54925,1.5484,1.5484,81400000.0
2009-05-07 06:10:00,1.5484,1.54905,1.5484,1.549,73200000.0
2009-05-07 06:11:00,1.54895,1.549,1.54895,1.54895,16800000.0
2009-05-07 06:12:00,1.5491,1.54935,1.54905,1.5491,120200000.0
2009-05-07 06:13:00,1.5491,1.54955,1.54905,1.54935,102800000.0
2009-05-07 06:14:00,1.54935,1.5495,1.5484,1.54875,80800000.0
2009-05-07 06:15:00,1.54865,1.54875,1.5486,1.54875,62400000.0
2009-05-07 06:16:00,1.5487,1.54875,1.54825,1.5484,41200000.0
2009-05-07 06:17:00,1.5482,1.5484,1.54775,1.5479,104200000.0
2009-05-07 06:18:00,1.54785,1.5479,1.5478,1.5478,17800000.0
2009-05-07 06:19:00,1.5478,1.54875,1.5478,1.54875,36200000.0
2009-05-07 06:20:00,1.54865,1.54865,1.5482,1.5482,63600000.0
2009-05-07 06:21:00,1.54825,1.5485,1.5482,1.54825,100400000.0
2009-05-07 06:22:00,1.54825,1.54855,1.54825,1.54855,54600000.0
2009-05-07 06:23:00,1.54855,1.5489,1.54855,1.54855,57400000.0
2009-05-07 06:24:00,1.54855,1.54855,1.54835,1.54845,30400000.0
2009-05-07 06:25:00,1.54835,1.54835,1.54785,1.548,84000000.0
2009-05-07 06:26:00,1.5479,1.5489,1.54785,1.5489,149000000.0
2009-05-07 06:27:00,1.5488,1.5488,1.5485,1.5486,94600000.0
2009-05-07 06:28:00,1.54865,1.54895,1.54865,1.54865,34800000.0
2009-05-07 06:29:00,1.54885,1.54945,1.54885,1.54945,68600000.0
2009-05-07 06:30:00,1.54935,1.54945,1.54925,1.5493,83600000.0
2009-05-07 06:31:00,1.5494,1.54975,1.54905,1.54955,170400000.0
2009-05-07 06:32:00,1.54955,1.5497,1.5494,1.54945,141400000.0
2009-05-07 06:33:00,1.54965,1.54965,1.54935,1.5494,132800001.0
2009-05-07 06:34:00,1.54935,1.54945,1.5493,1.5494,31000000.0
2009-05-07 06:35:00,1.54945,1.5496,1.5493,1.5496,29000000.0
2009-05-07 06:36:00,1.5496,1.54975,1.54755,1.54755,149000000.0
2009-05-07 06:37:00,1.54735,1.5486,1.54735,1.54845,101800000.0
2009-05-07 06:38:00,1.54845,1.54875,1.54815,1.54865,30400000.0
2009-05-07 06:39:00,1.54855,1.54875,1.54855,1.54865,25200000.0
2009-05-07 06:40:00,1.5487,1.5491,1.54865,1.54875,58800000.0
2009-05-07 06:41:00,1.5487,1.5492,1.54865,1.549,52400000.0
2009-05-07 06:42:00,1.54895,1.549,1.54855,1.54885,105800000.0
2009-05-07 06:43:00,1.5488,1.549,1.54875,1.54875,199000000.0
2009-05-07 06:44:00,1.54865,1.5488,1.5486,1.54875,37400000.0
2009-05-07 06:45:00,1.54865,1.5488,1.5486,1.54865,48800000.0
2009-05-07 06:46:00,1.5488,1.54895,1.5488,1.5488,35600000.0
2009-05-07 06:47:00,1.54885,1.54915,1.54885,1.54915,31200000.0
2009-05-07 06:48:00,1.5492,1.54925,1.5491,1.54915,60000000.0
2009-05-07 06:49:00,1.5492,1.5493,1.54905,1.54915,23000000.0
2009-05-07 06:50:00,1.5492,1.5492,1.54895,1.549,48600000.0
2009-05-07 06:51:00,1.54895,1.54895,1.5486,1.54865,45000000.0
2009-05-07 06:52:00,1.5487,1.54895,1.5487,1.5488,33600000.0
2009-05-07 06:53:00,1.54865,1.54865,1.54865,1.54865,3000000.0
2009-05-07 06:54:00,1.54875,1.5489,1.54875,1.54885,42000000.0
2009-05-07 06:55:00,1.5489,1.5489,1.54835,1.54855,37600000.0
2009-05-07 06:56:00,1.5485,1.54865,1.5485,1.5486,24000000.0
2009-05-07 06:57:00,1.5486,1.5487,1.5485,1.5487,20600000.0
2009-05-07 06:58:00,1.54865,1.5488,1.5486,1.5488,44800000.0
2009-05-07 06:59:00,1.5488,1.54885,1.5488,1.54885,58000000.0
2009-05-07 07:00:00,1.54885,1.54885,1.5487,1.5487,63800000.0
2009-05-07 07:01:00,1.54865,1.54865,1.5479,1.5483,170200000.0
2009-05-07 07:02:00,1.5483,1.54855,1.54805,1.5484,134000000.0
2009-05-07 07:03:00,1.5484,1.54845,1.54765,1.54805,108600000.0
2009-05-07 07:04:00,1.54805,1.5483,1.54805,1.54815,65400000.0
2009-05-07 07:05:00,1.54805,1.54805,1.5473,1.54745,118800000.0
2009-05-07 07:06:00,1.5475,1.54775,1.5472,1.5474,102000000.0
2009-05-07 07:07:00,1.54745,1.5476,1.54745,1.5475,36000000.0
2009-05-07 07:08:00,1.5476,1.54785,1.54755,1.5476,45000000.0
2009-05-07 07:09:00,1.5476,1.54775,1.5476,1.54775,21200000.0
2009-05-07 07:10:00,1.5477,1.54825,1.5477,1.5482,75200000.0
2009-05-07 07:11:00,1.5481,1.54835,1.54805,1.5482,36800000.0
2009-05-07 07:12:00,1.54805,1.5483,1.5477,1.54785,67000000.0
2009-05-07 07:13:00,1.54795,1.5484,1.5477,1.5477,134000000.0
2009-05-07 07:14:00,1.5477,1.54825,1.5474,1.54825,84600000.0
2009-05-07 07:15:00,1.5482,1.54835,1.5482,1.5482,21800000.0
2009-05-07 07:16:00,1.54815,1.54855,1.54815,1.54855,87600000.0
2009-05-07 07:17:00,1.5485,1.5485,1.54775,1.5482,143000000.0
2009-05-07 07:18:00,1.54815,1.54825,1.548,1.54815,70000000.0
2009-05-07 07:19:00,1.54815,1.54845,1.548,1.54825,135400000.0
2009-05-07 07:20:00,1.54835,1.54885,1.54835,1.54835,271800000.0
2009-05-07 07:21:00,1.5483,1.54885,1.5483,1.54855,230200000.0
2009-05-07 07:22:00,1.54845,1.5491,1.54835,1.5486,187800000.0
2009-05-07 07:23:00,1.54855,1.54905,1.54855,1.5488,166200000.0
2009-05-07 07:24:00,1.54875,1.5488,1.5486,1.5486,53200000.0
2009-05-07 07:25:00,1.5486,1.5487,1.54855,1.5487,73600000.0
2009-05-07 07:26:00,1.5487,1.5496,1.5487,1.5496,126400000.0
2009-05-07 07:27:00,1.54965,1.54965,1.5486,1.54915,140400000.0
2009-05-07 07:28:00,1.5491,1.5495,1.54895,1.5491,169000000.0
2009-05-07 07:29:00,1.5491,1.5491,1.54865,1.5488,86800000.0
2009-05-07 07:30:00,1.54885,1.54935,1.54885,1.5493,107600000.0
2009-05-07 07:31:00,1.54935,1.5499,1.5493,1.54965,274800000.0
2009-05-07 07:32:00,1.54965,1.54965,1.54945,1.5495,106400000.0
2009-05-07 07:33:00,1.54965,1.54965,1.5491,1.54945,252800000.0
2009-05-07 07:34:00,1.54945,1.54945,1.54925,1.54925,91600000.0
2009-05-07 07:35:00,1.54925,1.5493,1.54915,1.54925,188600000.0
2009-05-07 07:36:00,1.54935,1.55025,1.5493,1.54985,546600000.0
2009-05-07 07:37:00,1.54985,1.5502,1.5497,1.54995,463600000.0
2009-05-07 07:38:00,1.54995,1.54995,1.54965,1.54985,137400000.0
2009-05-07 07:39:00,1.5499,1.5499,1.5496,1.5496,82800001.0
2009-05-07 07:40:00,1.54975,1.55005,1.5497,1.55,200800000.0
2009-05-07 07:41:00,1.55005,1.55015,1.55005,1.55005,19600000.0
2009-05-07 07:42:00,1.55005,1.55005,1.54965,1.54965,177600000.0
2009-05-07 07:43:00,1.5497,1.55005,1.54935,1.55005,280800000.0
2009-05-07 07:44:00,1.5499,1.55015,1.54985,1.55,134400000.0
2009-05-07 07:45:00,1.55015,1.55075,1.5501,1.5504,323800000.0
2009-05-07 07:46:00,1.55045,1.55085,1.5502,1.5506,190800000.0
2009-05-07 07:47:00,1.5506,1.5506,1.55015,1.55045,165000000.0
2009-05-07 07:48:00,1.55035,1.55085,1.55035,1.55065,309800000.0
2009-05-07 07:49:00,1.5506,1.55065,1.5505,1.5505,93400000.0
2009-05-07 07:50:00,1.5504,1.55045,1.54995,1.55,128400000.0
2009-05-07 07:51:00,1.55005,1.55055,1.55,1.55025,162800000.0
2009-05-07 07:52:00,1.55025,1.55025,1.54935,1.54965,204400000.0
2009-05-07 07:53:00,1.54965,1.55025,1.54945,1.54955,302200000.0
2009-05-07 07:54:00,1.5495,1.54965,1.54925,1.5494,283400000.0
2009-05-07 07:55:00,1.5494,1.5499,1.5494,1.5499,169400000.0
2009-05-07 07:56:00,1.5499,1.5499,1.5488,1.5498,230200000.0
2009-05-07 07:57:00,1.5498,1.5498,1.5494,1.5494,140800000.0
2009-05-07 07:58:00,1.5494,1.5494,1.54905,1.5494,117600000.0
2009-05-07 07:59:00,1.54945,1.54965,1.54915,1.54935,118000000.0
2009-05-07 08:00:00,1.54955,1.5496,1.54895,1.54955,89000000.0
2009-05-07 08:01:00,1.54955,1.54965,1.5493,1.5494,136800000.0
2009-05-07 08:02:00,1.5494,1.5496,1.549,1.549,122000000.0
2009-05-07 08:03:00,1.5489,1.54945,1.54885,1.549,191000000.0
2009-05-07 08:04:00,1.54905,1.5491,1.54885,1.549,218200000.0
2009-05-07 08:05:00,1.549,1.5493,1.5489,1.549,435400000.0
2009-05-07 08:06:00,1.54895,1.54955,1.5481,1.54825,219000000.0
2009-05-07 08:07:00,1.54825,1.54945,1.54825,1.54915,353800000.0
2009-05-07 08:08:00,1.54915,1.5499,1.54885,1.5499,334800000.0
2009-05-07 08:09:00,1.55,1.5502,1.5485,1.5489,382200000.0
2009-05-07 08:10:00,1.54895,1.5498,1.54865,1.5498,259200000.0
2009-05-07 08:11:00,1.54935,1.55,1.54895,1.54985,228200000.0
2009-05-07 08:12:00,1.54985,1.55,1.54905,1.54925,308600000.0
2009-05-07 08:13:00,1.5494,1.54955,1.5486,1.54865,520800000.0
2009-05-07 08:14:00,1.5485,1.5502,1.5485,1.54925,453200000.0
2009-05-07 08:15:00,1.54925,1.5497,1.54845,1.5493,367000000.0
2009-05-07 08:16:00,1.5493,1.55085,1.54905,1.5492,334000000.0
2009-05-07 08:17:00,1.5494,1.5502,1.5492,1.55015,275800000.0
2009-05-07 08:18:00,1.5502,1.55055,1.5495,1.5496,139200000.0
2009-05-07 08:19:00,1.54965,1.55,1.54925,1.54935,267200000.0
2009-05-07 08:20:00,1.5494,1.54955,1.54845,1.5489,203800000.0
2009-05-07 08:21:00,1.5489,1.54935,1.5486,1.5492,235200000.0
2009-05-07 08:22:00,1.54925,1.5498,1.5491,1.5494,159600000.0
2009-05-07 08:23:00,1.54945,1.5498,1.54935,1.5495,75400000.0
2009-05-07 08:24:00,1.5495,1.54965,1.54905,1.5493,165600000.0
2009-05-07 08:25:00,1.5493,1.54935,1.54855,1.5492,259400001.0
2009-05-07 08:26:00,1.5492,1.5501,1.549,1.54985,218800000.0
2009-05-07 08:27:00,1.5498,1.55005,1.54935,1.5499,151200000.0
2009-05-07 08:28:00,1.5498,1.55005,1.5495,1.5496,117200000.0
2009-05-07 08:29:00,1.5495,1.54995,1.5495,1.54965,152800000.0
2009-05-07 08:30:00,1.54965,1.55,1.5496,1.54985,160400000.0
2009-05-07 08:31:00,1.5499,1.55005,1.5493,1.5494,142800000.0
2009-05-07 08:32:00,1.5494,1.5499,1.5492,1.5499,153200000.0
2009-05-07 08:33:00,1.55005,1.55025,1.5496,1.55,163000000.0
2009-05-07 08:34:00,1.5499,1.5499,1.54895,1.54945,217800000.0
2009-05-07 08:35:00,1.5495,1.5503,1.5492,1.5503,195000000.0
2009-05-07 08:36:00,1.55025,1.55055,1.5495,1.54985,143600000.0
2009-05-07 08:37:00,1.54975,1.5502,1.5493,1.5496,215800000.0
2009-05-07 08:38:00,1.5497,1.5504,1.5497,1.55025,163600000.0
2009-05-07 08:39:00,1.5501,1.55035,1.5499,1.55035,182000000.0
2009-05-07 08:40:00,1.5502,1.5504,1.5499,1.5502,128400000.0
2009-05-07 08:41:00,1.55035,1.5506,1.55015,1.5504,105200000.0
2009-05-07 08:42:00,1.5505,1.55055,1.5496,1.55,146200000.0
2009-05-07 08:43:00,1.55,1.5504,1.5496,1.55015,197200000.0
2009-05-07 08:44:00,1.5503,1.5508,1.5501,1.5502,255600000.0
2009-05-07 08:45:00,1.5503,1.55065,1.5501,1.55045,224000000.0
2009-05-07 08:46:00,1.5505,1.5505,1.5499,1.55015,225800000.0
2009-05-07 08:47:00,1.55015,1.55045,1.55015,1.5504,78200000.0
2009-05-07 08:48:00,1.5505,1.55065,1.55,1.5503,162400000.0
2009-05-07 08:49:00,1.5503,1.5503,1.5496,1.54975,143200000.0
2009-05-07 08:50:00,1.54985,1.55015,1.54955,1.5496,235800000.0
2009-05-07 08:51:00,1.5496,1.5497,1.5493,1.5497,337000000.0
2009-05-07 08:52:00,1.5497,1.55005,1.54965,1.54965,258600000.0
2009-05-07 08:53:00,1.54975,1.54975,1.5492,1.54935,293400000.0
2009-05-07 08:54:00,1.5494,1.5495,1.54915,1.54935,166200000.0
2009-05-07 08:55:00,1.54935,1.54995,1.5492,1.54975,298000000.0
2009-05-07 08:56:00,1.54975,1.5499,1.5486,1.5491,312400000.0
2009-05-07 08:57:00,1.549,1.5493,1.54865,1.5493,260200000.0
2009-05-07 08:58:00,1.5493,1.5496,1.54895,1.54915,259400000.0
2009-05-07 08:59:00,1.54925,1.5493,1.5485,1.54885,316800000.0
2009-05-07 09:00:00,1.5489,1.5497,1.54865,1.5495,419400000.0
2009-05-07 09:01:00,1.54965,1.5504,1.54915,1.55,366200000.0
2009-05-07 09:02:00,1.5502,1.55085,1.54945,1.5498,423800000.0
2009-05-07 09:03:00,1.54975,1.5499,1.54965,1.54985,254200000.0
2009-05-07 09:04:00,1.54985,1.55035,1.54905,1.5491,339200000.0
2009-05-07 09:05:00,1.54915,1.54965,1.5491,1.54955,355600000.0
2009-05-07 09:06:00,1.54965,1.54965,1.54875,1.54885,231800000.0
2009-05-07 09:07:00,1.5488,1.54965,1.54865,1.54945,395400000.0
2009-05-07 09:08:00,1.54945,1.5495,1.549,1.54915,294000000.0
2009-05-07 09:09:00,1.54905,1.5493,1.5484,1.5484,341600000.0
2009-05-07 09:10:00,1.54855,1.54915,1.5479,1.549,401000000.0
2009-05-07 09:11:00,1.5489,1.54945,1.54805,1.54845,407400000.0
2009-05-07 09:12:00,1.5486,1.54875,1.54825,1.54875,215600000.0
2009-05-07 09:13:00,1.54875,1.5492,1.54775,1.548,370000000.0
2009-05-07 09:14:00,1.5481,1.5484,1.54755,1.54805,476600000.0
2009-05-07 09:15:00,1.54805,1.5486,1.54745,1.5486,352600000.0
2009-05-07 09:16:00,1.5486,1.5489,1.5483,1.5489,341200000.0
2009-05-07 09:17:00,1.5488,1.54905,1.5482,1.5488,300800000.0
2009-05-07 09:18:00,1.54875,1.5488,1.54825,1.5483,418400000.0
2009-05-07 09:19:00,1.54835,1.54865,1.54825,1.54825,228000000.0
2009-05-07 09:20:00,1.54825,1.54865,1.54805,1.5483,229600000.0
2009-05-07 09:21:00,1.5483,1.5487,1.54825,1.54845,165400000.0
2009-05-07 09:22:00,1.54865,1.54865,1.54835,1.5486,227200000.0
2009-05-07 09:23:00,1.5486,1.54915,1.54855,1.5487,241800000.0
2009-05-07 09:24:00,1.54885,1.5491,1.54865,1.54865,154000000.0
2009-05-07 09:25:00,1.54865,1.5489,1.54845,1.5486,127200000.0
2009-05-07 09:26:00,1.54855,1.54855,1.5479,1.54815,151200000.0
2009-05-07 09:27:00,1.54815,1.5486,1.54795,1.54825,152800000.0
2009-05-07 09:28:00,1.54825,1.54845,1.5479,1.5484,191000000.0
2009-05-07 09:29:00,1.5483,1.5484,1.5474,1.5477,159600000.0
2009-05-07 09:30:00,1.54775,1.54785,1.5472,1.54745,156400000.0
2009-05-07 09:31:00,1.54745,1.54755,1.5471,1.54755,206800000.0
2009-05-07 09:32:00,1.54775,1.5478,1.5473,1.54765,220600000.0
2009-05-07 09:33:00,1.5477,1.5482,1.5474,1.5476,180600000.0
2009-05-07 09:34:00,1.5476,1.5477,1.54715,1.5474,121600000.0
2009-05-07 09:35:00,1.54735,1.54755,1.54715,1.54725,140600000.0
2009-05-07 09:36:00,1.54715,1.5479,1.5471,1.5473,306800000.0
2009-05-07 09:37:00,1.5473,1.5477,1.5473,1.5475,253800000.0
2009-05-07 09:38:00,1.5475,1.5476,1.5469,1.5474,207400000.0
2009-05-07 09:39:00,1.5474,1.5478,1.5474,1.5477,160400000.0
2009-05-07 09:40:00,1.5477,1.5479,1.54735,1.5474,243800000.0
2009-05-07 09:41:00,1.5474,1.548,1.5471,1.5476,245200000.0
2009-05-07 09:42:00,1.5478,1.548,1.54755,1.5477,282400000.0
2009-05-07 09:43:00,1.5477,1.5482,1.54755,1.5478,292600000.0
2009-05-07 09:44:00,1.5477,1.5479,1.54745,1.5477,232800000.0
2009-05-07 09:45:00,1.5477,1.5481,1.54715,1.54785,229600000.0
2009-05-07 09:46:00,1.5478,1.5478,1.54645,1.54685,215400000.0
2009-05-07 09:47:00,1.54685,1.54815,1.5464,1.5479,306400000.0
2009-05-07 09:48:00,1.5479,1.5489,1.5479,1.5485,175600000.0
2009-05-07 09:49:00,1.54865,1.5489,1.5485,1.5489,58800000.0
2009-05-07 09:50:00,1.54885,1.54905,1.5484,1.5487,121000000.0
2009-05-07 09:51:00,1.5487,1.5488,1.54845,1.54875,249000000.0
2009-05-07 09:52:00,1.54875,1.54875,1.5485,1.5485,182400000.0
2009-05-07 09:53:00,1.5481,1.5487,1.54775,1.5483,230800000.0
2009-05-07 09:54:00,1.5483,1.5488,1.5482,1.5487,160400000.0
2009-05-07 09:55:00,1.5488,1.54885,1.54815,1.5484,142000000.0
2009-05-07 09:56:00,1.54845,1.5485,1.5477,1.54815,179600000.0
2009-05-07 09:57:00,1.5481,1.5483,1.54785,1.54795,204200000.0
2009-05-07 09:58:00,1.54795,1.548,1.54705,1.54705,197000000.0
2009-05-07 09:59:00,1.54715,1.548,1.54715,1.54785,264000000.0
2009-05-07 10:00:00,1.54785,1.54805,1.54705,1.54745,420200000.0
2009-05-07 10:01:00,1.5475,1.54755,1.54715,1.5475,307200000.0
2009-05-07 10:02:00,1.5475,1.54775,1.54735,1.5477,131600000.0
2009-05-07 10:03:00,1.54775,1.5484,1.54735,1.5484,230000000.0
2009-05-07 10:04:00,1.5483,1.54845,1.5479,1.54825,208800000.0
2009-05-07 10:05:00,1.54825,1.5485,1.54795,1.54825,134800000.0
2009-05-07 10:06:00,1.54825,1.54875,1.5482,1.54855,158000000.0
2009-05-07 10:07:00,1.5485,1.54865,1.5483,1.5483,120800000.0
2009-05-07 10:08:00,1.5484,1.5484,1.5482,1.54835,85800000.0
2009-05-07 10:09:00,1.5483,1.5483,1.5483,1.5483,49000000.0
2009-05-07 10:10:00,1.5483,1.5492,1.5473,1.5486,172400000.0
2009-05-07 10:11:00,1.54865,1.54875,1.5483,1.54855,241800000.0
2009-05-07 10:12:00,1.54855,1.5492,1.5485,1.5492,161200000.0
2009-05-07 10:13:00,1.5492,1.54935,1.54845,1.5485,289400000.0
2009-05-07 10:14:00,1.5484,1.5499,1.54835,1.5496,206600000.0
2009-05-07 10:15:00,1.5497,1.55055,1.5494,1.5504,173000000.0
2009-05-07 10:16:00,1.5502,1.5502,1.5497,1.5499,185600000.0
2009-05-07 10:17:00,1.5499,1.5505,1.5499,1.5505,87000000.0
2009-05-07 10:18:00,1.5504,1.5504,1.54985,1.55035,103800000.0
2009-05-07 10:19:00,1.5504,1.5504,1.54985,1.54985,70600000.0
2009-05-07 10:20:00,1.54985,1.5499,1.54985,1.5499,74000000.0
2009-05-07 10:21:00,1.54985,1.5499,1.54925,1.5493,78000000.0
2009-05-07 10:22:00,1.54935,1.54955,1.54905,1.5494,146400000.0
2009-05-07 10:23:00,1.5494,1.5497,1.5494,1.5495,109600000.0
2009-05-07 10:24:00,1.5498,1.55055,1.5498,1.5504,90000000.0
2009-05-07 10:25:00,1.5504,1.5504,1.54985,1.5499,102600000.0
2009-05-07 10:26:00,1.5499,1.55025,1.54975,1.55,169600000.0
2009-05-07 10:27:00,1.55,1.55035,1.54985,1.55035,168200000.0
2009-05-07 10:28:00,1.55055,1.5511,1.5504,1.551,281400000.0
2009-05-07 10:29:00,1.55095,1.55135,1.55075,1.5511,246400000.0
2009-05-07 10:30:00,1.5512,1.55145,1.55075,1.55095,286000000.0
2009-05-07 10:31:00,1.55095,1.55115,1.55095,1.55115,139600000.0
2009-05-07 10:32:00,1.5519,1.5525,1.55175,1.55175,182800000.0
2009-05-07 10:33:00,1.55175,1.5522,1.5517,1.5522,76600000.0
2009-05-07 10:34:00,1.55215,1.5531,1.55195,1.5527,196600000.0
2009-05-07 10:35:00,1.5528,1.5532,1.55225,1.5532,385800000.0
2009-05-07 10:36:00,1.5532,1.5532,1.55255,1.55285,288800000.0
2009-05-07 10:37:00,1.55285,1.5535,1.5528,1.5535,299200000.0
2009-05-07 10:38:00,1.5535,1.5535,1.55305,1.55335,308400000.0
2009-05-07 10:39:00,1.5533,1.5536,1.55285,1.553,199000000.0
2009-05-07 10:40:00,1.553,1.55325,1.5527,1.55285,148800000.0
2009-05-07 10:41:00,1.55285,1.5531,1.5528,1.5528,144400000.0
2009-05-07 10:42:00,1.55275,1.5529,1.5526,1.5528,167200000.0
2009-05-07 10:43:00,1.5528,1.55285,1.5524,1.5526,184000000.0
2009-05-07 10:44:00,1.5526,1.5526,1.552,1.552,198600000.0
2009-05-07 10:45:00,1.552,1.55225,1.5517,1.552,183600000.0
2009-05-07 10:46:00,1.55205,1.553,1.55175,1.55295,179800000.0
2009-05-07 10:47:00,1.553,1.5531,1.55255,1.55275,201800000.0
2009-05-07 10:48:00,1.5528,1.55305,1.5526,1.55265,191000000.0
2009-05-07 10:49:00,1.5527,1.55285,1.5522,1.55225,207400000.0
2009-05-07 10:50:00,1.55225,1.55335,1.55225,1.55325,242200000.0
2009-05-07 10:51:00,1.55325,1.5535,1.55295,1.55325,146600000.0
2009-05-07 10:52:00,1.55325,1.5536,1.55245,1.5526,254400000.0
2009-05-07 10:53:00,1.55275,1.553,1.5525,1.5529,223200000.0
2009-05-07 10:54:00,1.5529,1.5532,1.5527,1.5531,222600000.0
2009-05-07 10:55:00,1.55325,1.5535,1.553,1.55325,332400000.0
2009-05-07 10:56:00,1.5533,1.554,1.55325,1.554,166600000.0
2009-05-07 10:57:00,1.554,1.5544,1.5536,1.55385,311400000.0
2009-05-07 10:58:00,1.55395,1.5541,1.55365,1.55375,140400000.0
2009-05-07 10:59:00,1.55375,1.5542,1.5534,1.554,152800000.0
2009-05-07 11:00:00,1.5541,1.5541,1.55345,1.5535,142400000.0
2009-05-07 11:01:00,1.55365,1.55415,1.5534,1.55365,289600000.0
2009-05-07 11:02:00,1.55355,1.5543,1.5535,1.5543,224400000.0
2009-05-07 11:03:00,1.55425,1.5562,1.55425,1.55595,182200000.0
2009-05-07 11:04:00,1.55595,1.55605,1.55535,1.55545,150800000.0
2009-05-07 11:05:00,1.55545,1.5557,1.55505,1.5552,98400000.0
2009-05-07 11:06:00,1.5552,1.55595,1.55515,1.55555,167800000.0
2009-05-07 11:07:00,1.5556,1.5569,1.5556,1.55655,195000000.0
2009-05-07 11:08:00,1.5565,1.55655,1.556,1.55645,131600000.0
2009-05-07 11:09:00,1.5565,1.5565,1.55575,1.5562,68600000.0
2009-05-07 11:10:00,1.55615,1.55625,1.5559,1.5562,69600000.0
2009-05-07 11:11:00,1.5562,1.5584,1.5558,1.55835,214800000.0
2009-05-07 11:12:00,1.5583,1.55845,1.5574,1.5577,171800000.0
2009-05-07 11:13:00,1.5576,1.55795,1.55695,1.55725,288400000.0
2009-05-07 11:14:00,1.5572,1.5578,1.5564,1.5577,304800000.0
2009-05-07 11:15:00,1.5577,1.55815,1.55735,1.5578,292200000.0
2009-05-07 11:16:00,1.5578,1.5578,1.55695,1.5571,202000000.0
2009-05-07 11:17:00,1.55725,1.55785,1.5571,1.55735,239400000.0
2009-05-07 11:18:00,1.55735,1.55745,1.5564,1.5565,219200000.0
2009-05-07 11:19:00,1.55655,1.5568,1.556,1.5562,241400000.0
2009-05-07 11:20:00,1.55615,1.5567,1.55545,1.55555,342800000.0
2009-05-07 11:21:00,1.55555,1.55685,1.55505,1.5567,362800000.0
2009-05-07 11:22:00,1.5567,1.5577,1.55555,1.55555,231600000.0
2009-05-07 11:23:00,1.5555,1.55615,1.5555,1.5561,236400000.0
2009-05-07 11:24:00,1.55635,1.55655,1.5559,1.5559,312600000.0
2009-05-07 11:25:00,1.5559,1.55675,1.5559,1.55665,272200000.0
2009-05-07 11:26:00,1.55665,1.55665,1.55535,1.5555,306400000.0
2009-05-07 11:27:00,1.5555,1.5558,1.5553,1.55545,254000000.0
2009-05-07 11:28:00,1.5554,1.5555,1.55505,1.55525,143600000.0
2009-05-07 11:29:00,1.55515,1.55515,1.5546,1.5547,124200000.0
2009-05-07 11:30:00,1.5547,1.556,1.5547,1.55555,254400000.0
2009-05-07 11:31:00,1.5556,1.556,1.5554,1.55555,210800000.0
2009-05-07 11:32:00,1.5555,1.5559,1.5555,1.5558,138800000.0
2009-05-07 11:33:00,1.55585,1.5563,1.5555,1.5562,314400000.0
2009-05-07 11:34:00,1.5563,1.5567,1.5563,1.55655,253600000.0
2009-05-07 11:35:00,1.55655,1.5566,1.55595,1.55635,213800000.0
2009-05-07 11:36:00,1.5564,1.55675,1.556,1.55605,167600000.0
2009-05-07 11:37:00,1.55605,1.55605,1.5548,1.55525,255600000.0
2009-05-07 11:38:00,1.5553,1.55575,1.5551,1.5557,260800000.0
2009-05-07 11:39:00,1.5557,1.55615,1.5553,1.5559,291400000.0
2009-05-07 11:40:00,1.5559,1.55625,1.5558,1.5559,341200000.0
2009-05-07 11:41:00,1.5561,1.55695,1.556,1.5568,242800000.0
2009-05-07 11:42:00,1.5567,1.55715,1.5563,1.5566,276400000.0
2009-05-07 11:43:00,1.5565,1.55665,1.5561,1.55635,187400000.0
2009-05-07 11:44:00,1.55635,1.55655,1.5562,1.5563,180000000.0
2009-05-07 11:45:00,1.5564,1.55695,1.5564,1.5565,176600000.0
2009-05-07 11:46:00,1.55655,1.55745,1.5562,1.55685,284800000.0
2009-05-07 11:47:00,1.55675,1.55735,1.55635,1.55705,222800000.0
2009-05-07 11:48:00,1.5571,1.55785,1.557,1.55775,189200000.0
2009-05-07 11:49:00,1.55785,1.55795,1.5573,1.5573,289000000.0
2009-05-07 11:50:00,1.5573,1.55735,1.55695,1.55725,276400000.0
2009-05-07 11:51:00,1.5572,1.5575,1.5569,1.55705,369800000.0
2009-05-07 11:52:00,1.557,1.5574,1.55645,1.5566,239400000.0
2009-05-07 11:53:00,1.55685,1.5571,1.5566,1.5566,222600000.0
2009-05-07 11:54:00,1.5566,1.55675,1.55585,1.5559,214800000.0
2009-05-07 11:55:00,1.5559,1.5566,1.5558,1.55605,341600000.0
2009-05-07 11:56:00,1.55605,1.5563,1.5559,1.5563,232200000.0
2009-05-07 11:57:00,1.55625,1.5565,1.55625,1.5563,147000000.0
2009-05-07 11:58:00,1.55635,1.55695,1.5561,1.55685,149600000.0
2009-05-07 11:59:00,1.5569,1.55735,1.55685,1.55735,110800000.0
2009-05-07 12:00:00,1.5575,1.5581,1.55665,1.5567,391000001.0
2009-05-07 12:01:00,1.5567,1.5571,1.5565,1.5565,227000000.0
2009-05-07 12:02:00,1.55655,1.55685,1.5564,1.5568,229800000.0
2009-05-07 12:03:00,1.5567,1.5576,1.5562,1.5575,268400000.0
2009-05-07 12:04:00,1.5575,1.55805,1.55675,1.55675,261200000.0
2009-05-07 12:05:00,1.55675,1.55745,1.5566,1.55745,135400000.0
2009-05-07 12:06:00,1.5572,1.5578,1.5572,1.5573,197200000.0
2009-05-07 12:07:00,1.5574,1.55775,1.55685,1.55745,278000000.0
2009-05-07 12:08:00,1.5574,1.5575,1.55665,1.557,140400000.0
2009-05-07 12:09:00,1.55705,1.55715,1.55685,1.5569,92000000.0
2009-05-07 12:10:00,1.5569,1.55755,1.5566,1.5574,213200000.0
2009-05-07 12:11:00,1.5574,1.5574,1.557,1.5572,170600000.0
2009-05-07 12:12:00,1.5572,1.5573,1.55685,1.55685,110000000.0
2009-05-07 12:13:00,1.5569,1.55695,1.55645,1.55665,169400000.0
2009-05-07 12:14:00,1.55665,1.5567,1.5564,1.55655,159000000.0
2009-05-07 12:15:00,1.55655,1.55665,1.556,1.5561,115800000.0
2009-05-07 12:16:00,1.5561,1.5562,1.5558,1.55595,112400000.0
2009-05-07 12:17:00,1.55595,1.55635,1.55585,1.5561,221400000.0
2009-05-07 12:18:00,1.5561,1.55635,1.55605,1.55615,191800000.0
2009-05-07 12:19:00,1.55605,1.5565,1.5559,1.55615,158800000.0
2009-05-07 12:20:00,1.55615,1.55685,1.55615,1.5567,328200000.0
2009-05-07 12:21:00,1.55655,1.55665,1.5561,1.55625,266800000.0
2009-05-07 12:22:00,1.55625,1.5569,1.5562,1.55675,188800000.0
2009-05-07 12:23:00,1.5568,1.5569,1.55645,1.5565,160600000.0
2009-05-07 12:24:00,1.5563,1.55645,1.55625,1.55645,116400000.0
2009-05-07 12:25:00,1.55645,1.55645,1.556,1.556,59200000.0
2009-05-07 12:26:00,1.556,1.5561,1.556,1.556,62400000.0
2009-05-07 12:27:00,1.556,1.5564,1.5559,1.5562,124800000.0
2009-05-07 12:28:00,1.5562,1.55635,1.55595,1.556,157200000.0
2009-05-07 12:29:00,1.55615,1.5567,1.55605,1.5566,199600000.0
2009-05-07 12:30:00,1.55705,1.5572,1.55635,1.55645,177000000.0
2009-05-07 12:31:00,1.5564,1.55655,1.5558,1.55655,267000000.0
2009-05-07 12:32:00,1.55655,1.55675,1.55585,1.55675,403600000.0
2009-05-07 12:33:00,1.5568,1.55705,1.55655,1.557,247000000.0
2009-05-07 12:34:00,1.557,1.5571,1.55625,1.55665,264600000.0
2009-05-07 12:35:00,1.55665,1.5568,1.5563,1.55665,325200000.0
2009-05-07 12:36:00,1.5568,1.55705,1.55605,1.55605,225800000.0
2009-05-07 12:37:00,1.55605,1.5564,1.55595,1.5561,227600000.0
2009-05-07 12:38:00,1.556,1.5561,1.55565,1.556,200800000.0
2009-05-07 12:39:00,1.556,1.5561,1.5556,1.5561,316800000.0
2009-05-07 12:40:00,1.5561,1.5563,1.55525,1.55545,335000000.0
2009-05-07 12:41:00,1.55545,1.5558,1.55545,1.5555,266400000.0
2009-05-07 12:42:00,1.5554,1.556,1.55535,1.55565,247000000.0
2009-05-07 12:43:00,1.5556,1.556,1.55555,1.55585,204400000.0
2009-05-07 12:44:00,1.55585,1.5561,1.55535,1.5555,121400000.0
2009-05-07 12:45:00,1.5555,1.5559,1.55535,1.55585,175400000.0
2009-05-07 12:46:00,1.55575,1.55575,1.5554,1.5555,95200000.0
2009-05-07 12:47:00,1.5556,1.55585,1.55545,1.55565,62200000.0
2009-05-07 12:48:00,1.5557,1.5561,1.55545,1.5561,201200000.0
2009-05-07 12:49:00,1.5561,1.5568,1.55605,1.55625,262600000.0
2009-05-07 12:50:00,1.55625,1.55675,1.5561,1.5564,238200000.0
2009-05-07 12:51:00,1.5564,1.5566,1.556,1.55615,230000000.0
2009-05-07 12:52:00,1.5562,1.5562,1.5555,1.55565,274000000.0
2009-05-07 12:53:00,1.55575,1.5561,1.55565,1.5561,269600000.0
2009-05-07 12:54:00,1.5561,1.55665,1.55555,1.5558,344400000.0
2009-05-07 12:55:00,1.5558,1.55625,1.5557,1.5561,270800000.0
2009-05-07 12:56:00,1.556,1.55635,1.5554,1.55585,336400000.0
2009-05-07 12:57:00,1.55585,1.5564,1.5554,1.5557,299200000.0
2009-05-07 12:58:00,1.55555,1.55615,1.55555,1.55615,225800000.0
2009-05-07 12:59:00,1.5563,1.55675,1.55625,1.55655,217600000.0
2009-05-07 13:00:00,1.55635,1.5578,1.55585,1.55765,218200000.0
2009-05-07 13:01:00,1.55775,1.55775,1.5561,1.55705,298000000.0
2009-05-07 13:02:00,1.55705,1.5571,1.55525,1.55555,195800000.0
2009-05-07 13:03:00,1.55555,1.55605,1.5551,1.55555,258800000.0
2009-05-07 13:04:00,1.5557,1.55615,1.55425,1.55465,271000000.0
2009-05-07 13:05:00,1.5547,1.5553,1.55425,1.55475,273800000.0
2009-05-07 13:06:00,1.55475,1.55535,1.5545,1.5551,358200000.0
2009-05-07 13:07:00,1.555,1.55575,1.555,1.55515,310400000.0
2009-05-07 13:08:00,1.5551,1.55605,1.55475,1.55605,231600000.0
2009-05-07 13:09:00,1.5561,1.5567,1.5552,1.5562,251000000.0
2009-05-07 13:10:00,1.5563,1.5565,1.55575,1.5561,277000000.0
2009-05-07 13:11:00,1.55615,1.5564,1.5558,1.5558,310800000.0
2009-05-07 13:12:00,1.5557,1.5561,1.55535,1.55585,313600000.0
2009-05-07 13:13:00,1.55585,1.55605,1.5554,1.55555,323600000.0
2009-05-07 13:14:00,1.55565,1.55605,1.55555,1.55565,134000000.0
2009-05-07 13:15:00,1.5557,1.5559,1.55525,1.55525,187200000.0
2009-05-07 13:16:00,1.5553,1.5553,1.5549,1.555,253600000.0
2009-05-07 13:17:00,1.55495,1.55555,1.5547,1.55535,326400000.0
2009-05-07 13:18:00,1.5554,1.5557,1.5551,1.5555,166200000.0
2009-05-07 13:19:00,1.5554,1.5555,1.555,1.555,116000000.0
2009-05-07 13:20:00,1.555,1.55545,1.5548,1.55505,244000000.0
2009-05-07 13:21:00,1.5551,1.55515,1.5548,1.5549,254800000.0
2009-05-07 13:22:00,1.55495,1.555,1.5546,1.5548,162600000.0
2009-05-07 13:23:00,1.55465,1.55475,1.55415,1.55425,293600000.0
2009-05-07 13:24:00,1.55425,1.55425,1.55385,1.554,185600000.0
2009-05-07 13:25:00,1.55395,1.55425,1.55385,1.5542,195600000.0
2009-05-07 13:26:00,1.55415,1.5544,1.5541,1.5542,100400000.0
2009-05-07 13:27:00,1.55425,1.55445,1.5537,1.55385,222600000.0
2009-05-07 13:28:00,1.55405,1.55405,1.55385,1.55385,70200000.0
2009-05-07 13:29:00,1.5538,1.55385,1.5529,1.5532,251800000.0
2009-05-07 13:30:00,1.5531,1.5535,1.55245,1.55265,279400000.0
2009-05-07 13:31:00,1.5527,1.5527,1.55205,1.5521,398800000.0
2009-05-07 13:32:00,1.5522,1.5524,1.5519,1.552,172800000.0
2009-05-07 13:33:00,1.5521,1.5523,1.55155,1.552,230400000.0
2009-05-07 13:34:00,1.552,1.5522,1.55135,1.5514,212000000.0
2009-05-07 13:35:00,1.5515,1.5518,1.551,1.5513,287600000.0
2009-05-07 13:36:00,1.55145,1.55175,1.5511,1.5515,183600000.0
2009-05-07 13:37:00,1.55155,1.55225,1.55155,1.5519,84000000.0
2009-05-07 13:38:00,1.5519,1.552,1.55075,1.5508,191400000.0
2009-05-07 13:39:00,1.5509,1.55155,1.55065,1.5507,221800000.0
2009-05-07 13:40:00,1.5507,1.55105,1.55035,1.5506,158000000.0
2009-05-07 13:41:00,1.55065,1.5507,1.55,1.55035,116600000.0
2009-05-07 13:42:00,1.55035,1.5509,1.5502,1.55025,215200000.0
2009-05-07 13:43:00,1.55035,1.5505,1.55015,1.55025,124800000.0
2009-05-07 13:44:00,1.55025,1.55035,1.54945,1.54955,160600000.0
2009-05-07 13:45:00,1.5497,1.5519,1.5497,1.55145,213200000.0
2009-05-07 13:46:00,1.55145,1.55235,1.5509,1.55235,311400000.0
2009-05-07 13:47:00,1.5524,1.55255,1.5518,1.5523,291400000.0
2009-05-07 13:48:00,1.55255,1.55335,1.55195,1.5532,339000000.0
2009-05-07 13:49:00,1.5533,1.55505,1.5532,1.55445,367000000.0
2009-05-07 13:50:00,1.5545,1.55515,1.55435,1.5547,350800000.0
2009-05-07 13:51:00,1.55475,1.5554,1.5545,1.5545,542800000.0
2009-05-07 13:52:00,1.5545,1.55485,1.55415,1.55465,478000000.0
2009-05-07 13:53:00,1.55465,1.5552,1.55435,1.55505,483600000.0
2009-05-07 13:54:00,1.5549,1.55535,1.55475,1.5553,193400000.0
2009-05-07 13:55:00,1.5554,1.55615,1.555,1.5557,341400000.0
2009-05-07 13:56:00,1.55565,1.55605,1.55535,1.5554,280400000.0
2009-05-07 13:57:00,1.5554,1.55555,1.5552,1.5554,210800000.0
2009-05-07 13:58:00,1.5554,1.5554,1.5546,1.55525,268500000.0
2009-05-07 13:59:00,1.55525,1.55605,1.55495,1.55605,322800000.0
2009-05-07 14:00:00,1.55605,1.5564,1.55595,1.5562,259000000.0
2009-05-07 14:01:00,1.55625,1.55645,1.5557,1.5563,296600000.0
2009-05-07 14:02:00,1.5564,1.5573,1.5559,1.55705,306400000.0
2009-05-07 14:03:00,1.55715,1.55805,1.55695,1.55745,240500000.0
2009-05-07 14:04:00,1.5574,1.5581,1.5574,1.558,225200000.0
2009-05-07 14:05:00,1.558,1.55865,1.558,1.55825,398600000.0
2009-05-07 14:06:00,1.55835,1.5588,1.55805,1.55835,501000000.0
2009-05-07 14:07:00,1.5582,1.55835,1.55715,1.55735,438600000.0
2009-05-07 14:08:00,1.55745,1.55775,1.5566,1.5567,291000000.0
2009-05-07 14:09:00,1.5568,1.5582,1.5567,1.55755,276000000.0
2009-05-07 14:10:00,1.55735,1.5576,1.5569,1.55715,321400000.0
2009-05-07 14:11:00,1.55715,1.55755,1.55705,1.5574,196600000.0
2009-05-07 14:12:00,1.55755,1.55755,1.55665,1.557,322400000.0
2009-05-07 14:13:00,1.55675,1.5568,1.5562,1.55625,247800000.0
2009-05-07 14:14:00,1.55625,1.5566,1.55615,1.5562,192400000.0
2009-05-07 14:15:00,1.55615,1.5569,1.5561,1.5562,259200000.0
2009-05-07 14:16:00,1.5563,1.55665,1.556,1.5562,243800000.0
2009-05-07 14:17:00,1.55625,1.55645,1.55595,1.55605,185000000.0
2009-05-07 14:18:00,1.5561,1.55615,1.55565,1.5559,133800000.0
2009-05-07 14:19:00,1.55585,1.55595,1.55505,1.55545,353400000.0
2009-05-07 14:20:00,1.5555,1.55595,1.55485,1.5549,249400000.0
2009-05-07 14:21:00,1.55495,1.5563,1.55495,1.5562,136800000.0
2009-05-07 14:22:00,1.55615,1.5571,1.55555,1.55705,287800000.0
2009-05-07 14:23:00,1.5571,1.5571,1.55545,1.5558,239800000.0
2009-05-07 14:24:00,1.55585,1.5563,1.5556,1.55595,191800000.0
2009-05-07 14:25:00,1.55595,1.55695,1.55595,1.55615,254600000.0
2009-05-07 14:26:00,1.5563,1.5567,1.55605,1.55605,331400000.0
2009-05-07 14:27:00,1.55605,1.5561,1.55555,1.5557,247399999.0
2009-05-07 14:28:00,1.5556,1.5564,1.5556,1.5561,238600000.0
2009-05-07 14:29:00,1.5561,1.55715,1.5561,1.5571,173400000.0
2009-05-07 14:30:00,1.55725,1.5573,1.55565,1.55655,237400000.0
2009-05-07 14:31:00,1.5565,1.55665,1.55585,1.55585,318400000.0
2009-05-07 14:32:00,1.556,1.5564,1.5558,1.55605,213000000.0
2009-05-07 14:33:00,1.55595,1.556,1.55535,1.5557,278000000.0
2009-05-07 14:34:00,1.5557,1.55605,1.55365,1.55515,280800000.0
2009-05-07 14:35:00,1.55505,1.5571,1.54955,1.55305,308400000.0
2009-05-07 14:36:00,1.5524,1.5524,1.5492,1.5521,317100000.0
2009-05-07 14:37:00,1.5518,1.5527,1.5502,1.5524,313400000.0
2009-05-07 14:38:00,1.55245,1.55385,1.552,1.55205,343300000.0
2009-05-07 14:39:00,1.55195,1.5545,1.55185,1.55355,319800000.0
2009-05-07 14:40:00,1.55345,1.55455,1.55295,1.5542,357300000.0
2009-05-07 14:41:00,1.55405,1.555,1.55365,1.55495,309200000.0
2009-05-07 14:42:00,1.555,1.5567,1.55495,1.55595,331300000.0
2009-05-07 14:43:00,1.5559,1.5565,1.5549,1.55615,349800000.0
2009-05-07 14:44:00,1.55615,1.55655,1.55495,1.55575,300200000.0
2009-05-07 14:45:00,1.5558,1.5565,1.55525,1.5559,332600000.0
2009-05-07 14:46:00,1.55605,1.5566,1.5553,1.5565,312600000.0
2009-05-07 14:47:00,1.5564,1.5587,1.556,1.5587,350000001.0
2009-05-07 14:48:00,1.55865,1.55945,1.5582,1.55875,361500000.0
2009-05-07 14:49:00,1.5589,1.5591,1.55795,1.55865,289400000.0
2009-05-07 14:50:00,1.55905,1.55905,1.558,1.55885,299900000.0
2009-05-07 14:51:00,1.55875,1.5602,1.5585,1.5598,370100000.0
2009-05-07 14:52:00,1.5598,1.5606,1.5598,1.5605,313200000.0
2009-05-07 14:53:00,1.56025,1.5606,1.5596,1.5599,303600000.0
2009-05-07 14:54:00,1.5599,1.5604,1.5593,1.5596,346400000.0
2009-05-07 14:55:00,1.5597,1.55995,1.55735,1.5584,362300000.0
2009-05-07 14:56:00,1.5584,1.5589,1.5578,1.55875,270600000.0
2009-05-07 14:57:00,1.5589,1.5619,1.55855,1.5615,301400000.0
2009-05-07 14:58:00,1.5615,1.562,1.56075,1.561,242800000.0
2009-05-07 14:59:00,1.561,1.5615,1.56025,1.5612,321000000.0
2009-05-07 15:00:00,1.56135,1.5626,1.5607,1.5621,326400000.0
2009-05-07 15:01:00,1.5621,1.56235,1.56065,1.5613,309200000.0
2009-05-07 15:02:00,1.5613,1.56225,1.5609,1.5614,431600000.0
2009-05-07 15:03:00,1.5614,1.5639,1.5614,1.5639,383600000.0
2009-05-07 15:04:00,1.5639,1.564,1.56175,1.56215,316400000.0
2009-05-07 15:05:00,1.56175,1.5629,1.56175,1.5626,403800000.0
2009-05-07 15:06:00,1.56275,1.56415,1.56265,1.5633,384700000.0
2009-05-07 15:07:00,1.5632,1.56505,1.5632,1.564,356300000.0
2009-05-07 15:08:00,1.5641,1.5646,1.56305,1.5631,303000000.0
2009-05-07 15:09:00,1.5632,1.5642,1.5628,1.5635,327400000.0
2009-05-07 15:10:00,1.56385,1.56395,1.56315,1.56375,369800000.0
2009-05-07 15:11:00,1.5638,1.5645,1.56375,1.5644,308400000.0
2009-05-07 15:12:00,1.56445,1.5645,1.5632,1.5637,291400000.0
2009-05-07 15:13:00,1.5637,1.5639,1.5632,1.5639,272200000.0
2009-05-07 15:14:00,1.5639,1.5643,1.56275,1.564,330000000.0
2009-05-07 15:15:00,1.56365,1.56425,1.56275,1.5631,346200000.0
2009-05-07 15:16:00,1.5632,1.56395,1.56285,1.5634,297200000.0
2009-05-07 15:17:00,1.56335,1.5642,1.56305,1.5641,244200000.0
2009-05-07 15:18:00,1.56355,1.5645,1.56345,1.56395,298200000.0
2009-05-07 15:19:00,1.5639,1.5647,1.56375,1.5644,321200000.0
2009-05-07 15:20:00,1.5644,1.56545,1.5641,1.5641,176600000.0
2009-05-07 15:21:00,1.56405,1.56555,1.5639,1.56545,266800000.0
2009-05-07 15:22:00,1.56535,1.56585,1.56505,1.56545,301000000.0
2009-05-07 15:23:00,1.5654,1.5654,1.56435,1.5648,189200000.0
2009-05-07 15:24:00,1.56485,1.56575,1.5647,1.5656,305800000.0
2009-05-07 15:25:00,1.56545,1.5659,1.5649,1.56545,279800000.0
2009-05-07 15:26:00,1.56555,1.5657,1.5653,1.5656,205200000.0
2009-05-07 15:27:00,1.56565,1.5664,1.5655,1.5662,154200000.0
2009-05-07 15:28:00,1.5663,1.56645,1.56575,1.5661,275800000.0
2009-05-07 15:29:00,1.5661,1.5666,1.56595,1.56655,284800000.0
2009-05-07 15:30:00,1.5664,1.5665,1.56585,1.5662,280000000.0
2009-05-07 15:31:00,1.5662,1.5676,1.56605,1.5676,180800000.0
2009-05-07 15:32:00,1.5677,1.5689,1.56685,1.5686,239600000.0
2009-05-07 15:33:00,1.5687,1.5687,1.5678,1.568,278000000.0
2009-05-07 15:34:00,1.5679,1.5681,1.5676,1.56795,230400000.0
2009-05-07 15:35:00,1.568,1.56815,1.5668,1.5668,258000000.0
2009-05-07 15:36:00,1.56685,1.56735,1.5666,1.5671,317600000.0
2009-05-07 15:37:00,1.56705,1.56775,1.567,1.56715,279200000.0
2009-05-07 15:38:00,1.5674,1.56775,1.5668,1.56725,274000000.0
2009-05-07 15:39:00,1.56745,1.568,1.5671,1.5674,320200000.0
2009-05-07 15:40:00,1.56715,1.5675,1.566,1.5672,304400000.0
2009-05-07 15:41:00,1.56715,1.56755,1.56685,1.56735,325000000.0
2009-05-07 15:42:00,1.56745,1.56805,1.56725,1.56795,292200000.0
2009-05-07 15:43:00,1.568,1.5702,1.5679,1.56975,332000000.0
2009-05-07 15:44:00,1.5695,1.5702,1.5694,1.56975,292400000.0
2009-05-07 15:45:00,1.57005,1.5709,1.5695,1.57005,167000000.0
2009-05-07 15:46:00,1.5701,1.57055,1.5697,1.57055,122800000.0
2009-05-07 15:47:00,1.57055,1.57095,1.5699,1.57055,185200000.0
2009-05-07 15:48:00,1.5704,1.57065,1.5699,1.56995,121400000.0
2009-05-07 15:49:00,1.5699,1.5699,1.56835,1.56845,268400000.0
2009-05-07 15:50:00,1.56845,1.5686,1.56755,1.5678,352200000.0
2009-05-07 15:51:00,1.5679,1.568,1.5672,1.5674,177200000.0
2009-05-07 15:52:00,1.5674,1.56875,1.56705,1.56835,173200000.0
2009-05-07 15:53:00,1.5685,1.5691,1.5684,1.56875,129000000.0
2009-05-07 15:54:00,1.5684,1.5684,1.5673,1.56745,127200000.0
2009-05-07 15:55:00,1.56725,1.56885,1.56725,1.56865,184600000.0
2009-05-07 15:56:00,1.5687,1.5688,1.5682,1.5687,302800000.0
2009-05-07 15:57:00,1.5687,1.56915,1.56825,1.5687,320600000.0
2009-05-07 15:58:00,1.56875,1.569,1.5682,1.5688,320600000.0
2009-05-07 15:59:00,1.5689,1.57015,1.56855,1.5698,357400000.0
2009-05-07 16:00:00,1.56995,1.5707,1.56965,1.5702,396600000.0
2009-05-07 16:01:00,1.5702,1.5707,1.56985,1.57,310200000.0
2009-05-07 16:02:00,1.57015,1.57015,1.5694,1.5697,206000000.0
2009-05-07 16:03:00,1.5696,1.57025,1.56945,1.5699,285000000.0
2009-05-07 16:04:00,1.56985,1.5702,1.5695,1.57,208000000.0
2009-05-07 16:05:00,1.57,1.5708,1.56985,1.57065,343000000.0
2009-05-07 16:06:00,1.5707,1.57125,1.57025,1.57125,307000000.0
2009-05-07 16:07:00,1.57125,1.57145,1.57085,1.57125,265800000.0
2009-05-07 16:08:00,1.5712,1.57135,1.57055,1.5706,313600000.0
2009-05-07 16:09:00,1.57065,1.5708,1.56975,1.5703,266800000.0
2009-05-07 16:10:00,1.5702,1.5712,1.56995,1.5709,397600000.0
2009-05-07 16:11:00,1.5709,1.571,1.56975,1.56995,388000000.0
2009-05-07 16:12:00,1.5699,1.5705,1.56965,1.5699,397800000.0
2009-05-07 16:13:00,1.56995,1.5704,1.56915,1.57,398400000.0
2009-05-07 16:14:00,1.5699,1.5701,1.5696,1.57,338600000.0
2009-05-07 16:15:00,1.57,1.57055,1.56945,1.5699,369800000.0
2009-05-07 16:16:00,1.57015,1.5704,1.56975,1.5701,395200000.0
2009-05-07 16:17:00,1.5702,1.5704,1.56935,1.56935,374800000.0
2009-05-07 16:18:00,1.5694,1.57005,1.5691,1.5694,343400000.0
2009-05-07 16:19:00,1.56955,1.5696,1.56925,1.56955,220600000.0
2009-05-07 16:20:00,1.56955,1.5696,1.56895,1.56915,227800000.0
2009-05-07 16:21:00,1.56915,1.56985,1.56915,1.56965,230600000.0
2009-05-07 16:22:00,1.56965,1.57085,1.5695,1.57005,200600000.0
2009-05-07 16:23:00,1.57005,1.57045,1.56955,1.57,198600000.0
2009-05-07 16:24:00,1.5701,1.5707,1.56985,1.5704,269600000.0
2009-05-07 16:25:00,1.57045,1.57095,1.5701,1.5708,313400000.0
2009-05-07 16:26:00,1.5708,1.57145,1.5707,1.571,171600000.0
2009-05-07 16:27:00,1.571,1.5721,1.5709,1.57205,174400000.0
2009-05-07 16:28:00,1.57215,1.57255,1.572,1.57235,266800000.0
2009-05-07 16:29:00,1.57235,1.5724,1.57125,1.5722,253000000.0
2009-05-07 16:30:00,1.5722,1.5722,1.57055,1.57135,246400000.0
2009-05-07 16:31:00,1.57135,1.5721,1.5712,1.5716,277400000.0
2009-05-07 16:32:00,1.5717,1.5723,1.57145,1.57225,281000000.0
2009-05-07 16:33:00,1.57215,1.57265,1.57195,1.5725,296800000.0
2009-05-07 16:34:00,1.5725,1.5731,1.5723,1.5729,252800000.0
2009-05-07 16:35:00,1.5729,1.5731,1.57245,1.57275,221400000.0
2009-05-07 16:36:00,1.57275,1.573,1.57235,1.5725,194400000.0
2009-05-07 16:37:00,1.5726,1.5726,1.57205,1.5723,212800000.0
2009-05-07 16:38:00,1.57225,1.5723,1.5716,1.5716,160000000.0
2009-05-07 16:39:00,1.57165,1.5719,1.5708,1.5714,173800000.0
2009-05-07 16:40:00,1.57145,1.57185,1.5713,1.57135,142400000.0
2009-05-07 16:41:00,1.5713,1.57175,1.571,1.5716,82400000.0
2009-05-07 16:42:00,1.57155,1.572,1.57135,1.57195,132400000.0
2009-05-07 16:43:00,1.57205,1.57215,1.5715,1.57165,151200000.0
2009-05-07 16:44:00,1.57165,1.5718,1.5709,1.571,196600000.0
2009-05-07 16:45:00,1.571,1.57115,1.5696,1.56975,233600000.0
2009-05-07 16:46:00,1.57,1.5707,1.56985,1.5706,275400000.0
2009-05-07 16:47:00,1.57065,1.5708,1.57015,1.5704,320200000.0
2009-05-07 16:48:00,1.5705,1.5707,1.57025,1.5704,300800000.0
2009-05-07 16:49:00,1.5704,1.5706,1.57005,1.5703,334200000.0
2009-05-07 16:50:00,1.5704,1.57075,1.57015,1.5704,323600000.0
2009-05-07 16:51:00,1.5704,1.5711,1.57025,1.57095,339400000.0
2009-05-07 16:52:00,1.5709,1.57105,1.56995,1.5702,388000000.0
2009-05-07 16:53:00,1.5701,1.57045,1.56985,1.5704,213400000.0
2009-05-07 16:54:00,1.5705,1.5709,1.5701,1.5708,231600000.0
2009-05-07 16:55:00,1.5708,1.5708,1.5698,1.57,170800000.0
2009-05-07 16:56:00,1.57005,1.5702,1.56975,1.57,175600000.0
2009-05-07 16:57:00,1.57,1.5701,1.5695,1.5695,240800000.0
2009-05-07 16:58:00,1.56955,1.5701,1.56955,1.56985,255600000.0
2009-05-07 16:59:00,1.5698,1.56995,1.56835,1.5685,300200000.0
2009-05-07 17:00:00,1.5685,1.56955,1.56845,1.56955,274600000.0
2009-05-07 17:01:00,1.56955,1.56955,1.5688,1.5691,204100000.0
2009-05-07 17:02:00,1.5692,1.5698,1.5687,1.56965,190000000.0
2009-05-07 17:03:00,1.56965,1.5706,1.5695,1.5701,366600000.0
2009-05-07 17:04:00,1.5702,1.5705,1.56995,1.57015,205200000.0
2009-05-07 17:05:00,1.57025,1.5709,1.57015,1.5706,160800000.0
2009-05-07 17:06:00,1.5707,1.57115,1.5703,1.5711,341800000.0
2009-05-07 17:07:00,1.57105,1.5711,1.5707,1.57085,178200000.0
2009-05-07 17:08:00,1.5709,1.571,1.57055,1.57055,162200000.0
2009-05-07 17:09:00,1.5706,1.57075,1.57035,1.5705,233400000.0
2009-05-07 17:10:00,1.5704,1.57075,1.56995,1.56995,227600000.0
2009-05-07 17:11:00,1.5701,1.57075,1.56945,1.57065,245800000.0
2009-05-07 17:12:00,1.57065,1.57105,1.57035,1.571,179800000.0
2009-05-07 17:13:00,1.5711,1.57115,1.57045,1.571,208600000.0
2009-05-07 17:14:00,1.571,1.57165,1.57065,1.5711,210000000.0
2009-05-07 17:15:00,1.57095,1.5711,1.5703,1.57105,207000000.0
2009-05-07 17:16:00,1.5711,1.5713,1.5705,1.57055,108200000.0
2009-05-07 17:17:00,1.5706,1.5709,1.5701,1.5704,222200000.0
2009-05-07 17:18:00,1.57045,1.57105,1.57035,1.5709,192600000.0
2009-05-07 17:19:00,1.57095,1.5713,1.57035,1.57055,268400000.0
2009-05-07 17:20:00,1.57055,1.57075,1.5701,1.57025,245800000.0
2009-05-07 17:21:00,1.57035,1.5705,1.56995,1.57025,260600000.0
2009-05-07 17:22:00,1.5704,1.5706,1.57025,1.57045,266800000.0
2009-05-07 17:23:00,1.57055,1.57055,1.56925,1.5693,290200000.0
2009-05-07 17:24:00,1.56945,1.5706,1.5689,1.57035,260200000.0
2009-05-07 17:25:00,1.57035,1.57035,1.5693,1.56965,188600000.0
2009-05-07 17:26:00,1.56965,1.57,1.569,1.56955,177200000.0
2009-05-07 17:27:00,1.56955,1.57065,1.56955,1.57025,223200000.0
2009-05-07 17:28:00,1.5703,1.57055,1.57005,1.57025,136000000.0
2009-05-07 17:29:00,1.57015,1.57065,1.56965,1.56975,165000000.0
2009-05-07 17:30:00,1.56975,1.57095,1.5697,1.57095,292000000.0
2009-05-07 17:31:00,1.5708,1.5711,1.57045,1.57105,313000000.0
2009-05-07 17:32:00,1.5711,1.57135,1.57055,1.57095,226600000.0
2009-05-07 17:33:00,1.5713,1.57155,1.5709,1.5713,201800000.0
2009-05-07 17:34:00,1.5714,1.5717,1.5711,1.5714,320400000.0
2009-05-07 17:35:00,1.57135,1.57185,1.57125,1.57165,267400000.0
2009-05-07 17:36:00,1.57185,1.57205,1.5714,1.5716,299600000.0
2009-05-07 17:37:00,1.5716,1.57175,1.5711,1.57115,214400000.0
2009-05-07 17:38:00,1.5712,1.572,1.57105,1.5718,230200000.0
2009-05-07 17:39:00,1.57185,1.57245,1.57175,1.5722,184600000.0
2009-05-07 17:40:00,1.5722,1.57225,1.5716,1.5717,148800000.0
2009-05-07 17:41:00,1.5717,1.57185,1.57145,1.57155,151600000.0
2009-05-07 17:42:00,1.57165,1.5717,1.57065,1.571,230200000.0
2009-05-07 17:43:00,1.571,1.5713,1.57055,1.571,173400000.0
2009-05-07 17:44:00,1.57115,1.57115,1.5704,1.5709,158600000.0
2009-05-07 17:45:00,1.57075,1.57125,1.57055,1.5707,134000000.0
2009-05-07 17:46:00,1.5707,1.57075,1.5705,1.5705,115200000.0
2009-05-07 17:47:00,1.57045,1.5707,1.5703,1.5705,164400000.0
2009-05-07 17:48:00,1.5705,1.5706,1.5701,1.5706,220000000.0
2009-05-07 17:49:00,1.5706,1.57065,1.5702,1.5704,170800000.0
2009-05-07 17:50:00,1.5704,1.5706,1.5701,1.57015,101000000.0
2009-05-07 17:51:00,1.57025,1.57025,1.5699,1.57015,111200000.0
2009-05-07 17:52:00,1.57025,1.57055,1.56945,1.5702,138600000.0
2009-05-07 17:53:00,1.5702,1.57065,1.5698,1.5701,131600000.0
2009-05-07 17:54:00,1.5701,1.57045,1.57,1.57045,109000000.0
2009-05-07 17:55:00,1.57045,1.57085,1.5704,1.57065,86400000.0
2009-05-07 17:56:00,1.57075,1.5709,1.5704,1.57045,126200000.0
2009-05-07 17:57:00,1.5704,1.5711,1.5704,1.57105,165000000.0
2009-05-07 17:58:00,1.5709,1.57115,1.57025,1.57055,158800000.0
2009-05-07 17:59:00,1.5704,1.571,1.57035,1.5707,98600000.0
2009-05-07 18:00:00,1.5707,1.57105,1.5698,1.5703,192600000.0
2009-05-07 18:01:00,1.5703,1.57075,1.57,1.5703,152000000.0
2009-05-07 18:02:00,1.57025,1.57065,1.57,1.5705,122600000.0
2009-05-07 18:03:00,1.57055,1.5709,1.5702,1.5703,100800000.0
2009-05-07 18:04:00,1.57025,1.57095,1.57025,1.5704,148000000.0
2009-05-07 18:05:00,1.5705,1.5707,1.57,1.5705,103000000.0
2009-05-07 18:06:00,1.57055,1.57095,1.57045,1.57045,74000000.0
2009-05-07 18:07:00,1.5704,1.57075,1.57035,1.5704,48000000.0
2009-05-07 18:08:00,1.57035,1.5705,1.5698,1.5701,150800000.0
2009-05-07 18:09:00,1.57015,1.57035,1.56985,1.57025,143200000.0
2009-05-07 18:10:00,1.5703,1.57055,1.57005,1.5702,144000000.0
2009-05-07 18:11:00,1.5702,1.57045,1.5701,1.57045,89000000.0
2009-05-07 18:12:00,1.5705,1.5705,1.56995,1.5702,92800000.0
2009-05-07 18:13:00,1.5702,1.57035,1.5697,1.57015,112600000.0
2009-05-07 18:14:00,1.57015,1.57015,1.5698,1.56995,115400000.0
2009-05-07 18:15:00,1.5701,1.57015,1.5697,1.56975,85000000.0
2009-05-07 18:16:00,1.56975,1.56995,1.5693,1.5696,99600000.0
2009-05-07 18:17:00,1.5696,1.5696,1.56935,1.5695,107000000.0
2009-05-07 18:18:00,1.56955,1.56955,1.5692,1.56925,91800000.0
2009-05-07 18:19:00,1.56925,1.56965,1.56925,1.56955,34600000.0
2009-05-07 18:20:00,1.56955,1.56985,1.5693,1.56985,76200000.0
2009-05-07 18:21:00,1.5699,1.57005,1.5696,1.5699,161800000.0
2009-05-07 18:22:00,1.57,1.5703,1.56985,1.5701,118800000.0
2009-05-07 18:23:00,1.5701,1.5701,1.56965,1.56995,90000000.0
2009-05-07 18:24:00,1.56995,1.5702,1.56975,1.57,96400000.0
2009-05-07 18:25:00,1.57,1.5701,1.56965,1.5698,136000000.0
2009-05-07 18:26:00,1.56985,1.57,1.56965,1.5699,62400000.0
2009-05-07 18:27:00,1.5699,1.57005,1.56955,1.5699,114600000.0
2009-05-07 18:28:00,1.5699,1.5699,1.56955,1.56975,100800000.0
2009-05-07 18:29:00,1.56965,1.57005,1.56965,1.5699,70200000.0
2009-05-07 18:30:00,1.5699,1.5699,1.56965,1.56975,75000000.0
2009-05-07 18:31:00,1.56975,1.56995,1.56955,1.5696,36000000.0
2009-05-07 18:32:00,1.5696,1.5696,1.5689,1.5692,151000000.0
2009-05-07 18:33:00,1.5692,1.5697,1.56905,1.56935,143800000.0
2009-05-07 18:34:00,1.56935,1.5699,1.5691,1.5696,202200000.0
2009-05-07 18:35:00,1.5697,1.5699,1.5695,1.56955,64800000.0
2009-05-07 18:36:00,1.5693,1.5694,1.5689,1.56895,103000000.0
2009-05-07 18:37:00,1.56895,1.5692,1.56835,1.56845,113800000.0
2009-05-07 18:38:00,1.56845,1.5688,1.56845,1.5688,82400000.0
2009-05-07 18:39:00,1.56885,1.569,1.56865,1.5687,98600000.0
2009-05-07 18:40:00,1.5687,1.5691,1.56855,1.5686,123000000.0
2009-05-07 18:41:00,1.5687,1.5688,1.56735,1.56765,135800000.0
2009-05-07 18:42:00,1.56765,1.56765,1.5666,1.56705,181200000.0
2009-05-07 18:43:00,1.567,1.5671,1.5666,1.5671,111200000.0
2009-05-07 18:44:00,1.56705,1.5672,1.56685,1.56685,163200000.0
2009-05-07 18:45:00,1.5668,1.56685,1.56655,1.5667,89000000.0
2009-05-07 18:46:00,1.56685,1.56685,1.56635,1.5667,52200000.0
2009-05-07 18:47:00,1.56675,1.56745,1.56655,1.5674,132400000.0
2009-05-07 18:48:00,1.56735,1.56745,1.56685,1.56715,170600000.0
2009-05-07 18:49:00,1.5674,1.56745,1.5673,1.5673,68000000.0
2009-05-07 18:50:00,1.5673,1.5673,1.56695,1.56695,79400000.0
2009-05-07 18:51:00,1.56695,1.56735,1.56685,1.56725,80200000.0
2009-05-07 18:52:00,1.56725,1.56755,1.56705,1.56745,64400000.0
2009-05-07 18:53:00,1.56745,1.56805,1.56745,1.5679,155800000.0
2009-05-07 18:54:00,1.56795,1.5684,1.56755,1.56755,96400000.0
2009-05-07 18:55:00,1.56765,1.5679,1.56745,1.5679,70400000.0
2009-05-07 18:56:00,1.5679,1.5679,1.5673,1.5673,106400000.0
2009-05-07 18:57:00,1.56725,1.56725,1.56705,1.56715,48400000.0
2009-05-07 18:58:00,1.56705,1.5673,1.56705,1.56705,108800000.0
2009-05-07 18:59:00,1.5672,1.5677,1.567,1.56755,110400000.0
2009-05-07 19:00:00,1.5676,1.5676,1.56705,1.56725,195000000.0
2009-05-07 19:01:00,1.5672,1.5677,1.5669,1.5676,81400000.0
2009-05-07 19:02:00,1.5675,1.56835,1.56745,1.5681,254800000.0
2009-05-07 19:03:00,1.56815,1.569,1.5679,1.5689,204800000.0
2009-05-07 19:04:00,1.5689,1.5689,1.56815,1.5685,189800000.0
2009-05-07 19:05:00,1.5685,1.569,1.56815,1.569,138000000.0
2009-05-07 19:06:00,1.56885,1.5689,1.56805,1.5686,149200000.0
2009-05-07 19:07:00,1.5686,1.5689,1.5679,1.5688,128800000.0
2009-05-07 19:08:00,1.56875,1.5688,1.5682,1.5687,108600000.0
2009-05-07 19:09:00,1.5687,1.56925,1.5687,1.56905,73600000.0
2009-05-07 19:10:00,1.5688,1.569,1.5684,1.56845,88400000.0
2009-05-07 19:11:00,1.5684,1.569,1.5684,1.5689,95400000.0
2009-05-07 19:12:00,1.5689,1.569,1.5685,1.569,152200000.0
2009-05-07 19:13:00,1.5689,1.5693,1.5689,1.56905,167000000.0
2009-05-07 19:14:00,1.56905,1.56915,1.56835,1.5685,206400000.0
2009-05-07 19:15:00,1.56865,1.5689,1.56825,1.5683,87200000.0
2009-05-07 19:16:00,1.56825,1.56885,1.56795,1.56865,137000000.0
2009-05-07 19:17:00,1.56855,1.56855,1.56825,1.5683,101800000.0
2009-05-07 19:18:00,1.5682,1.56865,1.56775,1.56825,117400000.0
2009-05-07 19:19:00,1.56825,1.56825,1.56755,1.5681,153400000.0
2009-05-07 19:20:00,1.5681,1.5695,1.5681,1.5695,96200000.0
2009-05-07 19:21:00,1.5694,1.56995,1.56925,1.56925,122800000.0
2009-05-07 19:22:00,1.5692,1.56995,1.569,1.56985,77200000.0
2009-05-07 19:23:00,1.56995,1.56995,1.5694,1.5696,112200000.0
2009-05-07 19:24:00,1.5695,1.5697,1.5686,1.5686,102200000.0
2009-05-07 19:25:00,1.5686,1.5693,1.5686,1.5688,156600000.0
2009-05-07 19:26:00,1.5688,1.5689,1.56835,1.5687,129400000.0
2009-05-07 19:27:00,1.56865,1.5687,1.56835,1.56835,76000000.0
2009-05-07 19:28:00,1.5683,1.5685,1.56805,1.56845,147800000.0
2009-05-07 19:29:00,1.56845,1.56875,1.56845,1.5686,82200000.0
2009-05-07 19:30:00,1.56855,1.56905,1.56855,1.56905,75200000.0
2009-05-07 19:31:00,1.5692,1.56965,1.56875,1.56875,109800000.0
2009-05-07 19:32:00,1.56875,1.56915,1.56855,1.56895,130200000.0
2009-05-07 19:33:00,1.569,1.5692,1.56885,1.56905,164600000.0
2009-05-07 19:34:00,1.56935,1.56965,1.56905,1.56955,54000000.0
2009-05-07 19:35:00,1.5697,1.5697,1.56895,1.5695,90600000.0
2009-05-07 19:36:00,1.5694,1.56955,1.5689,1.56905,190000000.0
2009-05-07 19:37:00,1.5691,1.56945,1.56905,1.56935,97600000.0
2009-05-07 19:38:00,1.56935,1.56935,1.56895,1.5692,105400000.0
2009-05-07 19:39:00,1.5692,1.56975,1.5692,1.56955,115600000.0
2009-05-07 19:40:00,1.5695,1.5708,1.5695,1.5706,155600000.0
2009-05-07 19:41:00,1.5705,1.57135,1.5704,1.5708,141600000.0
2009-05-07 19:42:00,1.5709,1.57115,1.57065,1.57085,128200000.0
2009-05-07 19:43:00,1.5709,1.5709,1.5705,1.57075,96400000.0
2009-05-07 19:44:00,1.5707,1.5709,1.56985,1.56995,220200000.0
2009-05-07 19:45:00,1.56995,1.5706,1.5699,1.5701,188800000.0
2009-05-07 19:46:00,1.5701,1.57015,1.56945,1.56975,181000000.0
2009-05-07 19:47:00,1.56975,1.5701,1.56955,1.5699,105400000.0
2009-05-07 19:48:00,1.5699,1.57005,1.56955,1.57005,132800000.0
2009-05-07 19:49:00,1.56995,1.57005,1.5697,1.5697,86200000.0
2009-05-07 19:50:00,1.5697,1.57,1.5696,1.5698,111800000.0
2009-05-07 19:51:00,1.5699,1.57035,1.5698,1.57005,134400000.0
2009-05-07 19:52:00,1.57005,1.5702,1.5695,1.5695,80000000.0
2009-05-07 19:53:00,1.5694,1.56995,1.5685,1.56995,154800000.0
2009-05-07 19:54:00,1.5701,1.5701,1.56925,1.5696,136600000.0
2009-05-07 19:55:00,1.5696,1.57005,1.5695,1.5699,154200000.0
2009-05-07 19:56:00,1.56995,1.56995,1.5693,1.56965,190000000.0
2009-05-07 19:57:00,1.5695,1.56995,1.5695,1.56985,131600000.0
2009-05-07 19:58:00,1.56985,1.57005,1.56945,1.56965,157200000.0
2009-05-07 19:59:00,1.56965,1.57015,1.5694,1.56945,132600000.0
2009-05-07 20:00:00,1.5695,1.57005,1.5695,1.5699,181400000.0
2009-05-07 20:01:00,1.5699,1.5705,1.5694,1.57015,198600000.0
2009-05-07 20:02:00,1.57005,1.57035,1.5699,1.5703,147000000.0
2009-05-07 20:03:00,1.57015,1.57075,1.57,1.5703,142400000.0
2009-05-07 20:04:00,1.5702,1.5708,1.5701,1.57015,142800000.0
2009-05-07 20:05:00,1.57025,1.5703,1.5694,1.5699,130800000.0
2009-05-07 20:06:00,1.5699,1.57,1.56965,1.57,92600000.0
2009-05-07 20:07:00,1.57,1.57045,1.5698,1.5704,132600000.0
2009-05-07 20:08:00,1.57025,1.57035,1.5695,1.5697,152400000.0
2009-05-07 20:09:00,1.5697,1.56995,1.5694,1.56955,93400000.0
2009-05-07 20:10:00,1.56955,1.57015,1.56925,1.5697,237000000.0
2009-05-07 20:11:00,1.56955,1.57025,1.56955,1.5701,142000000.0
2009-05-07 20:12:00,1.5701,1.5707,1.5699,1.5704,172400000.0
2009-05-07 20:13:00,1.5704,1.5708,1.5703,1.5708,134800000.0
2009-05-07 20:14:00,1.57085,1.57085,1.57055,1.5706,144600000.0
2009-05-07 20:15:00,1.5706,1.571,1.57025,1.5706,158800000.0
2009-05-07 20:16:00,1.5706,1.5708,1.5703,1.57065,93400000.0
2009-05-07 20:17:00,1.57065,1.5707,1.5699,1.57025,120600000.0
2009-05-07 20:18:00,1.57025,1.5705,1.5692,1.56955,182000000.0
2009-05-07 20:19:00,1.56955,1.56975,1.5691,1.5697,126800000.0
2009-05-07 20:20:00,1.5697,1.5697,1.56925,1.5694,81400000.0
2009-05-07 20:21:00,1.56945,1.56945,1.56865,1.56865,165000000.0
2009-05-07 20:22:00,1.56865,1.5695,1.5685,1.56945,81800000.0
2009-05-07 20:23:00,1.5695,1.5695,1.569,1.56915,84400000.0
2009-05-07 20:24:00,1.56915,1.5698,1.569,1.5694,126800000.0
2009-05-07 20:25:00,1.5694,1.5699,1.5694,1.5699,36000000.0
2009-05-07 20:26:00,1.5699,1.5699,1.5694,1.56965,60200000.0
2009-05-07 20:27:00,1.56965,1.57,1.56965,1.5699,79200000.0
2009-05-07 20:28:00,1.5699,1.5701,1.5695,1.5695,114400000.0
2009-05-07 20:29:00,1.5694,1.5696,1.5683,1.56835,121000000.0
2009-05-07 20:30:00,1.56835,1.56905,1.56835,1.56905,147800000.0
2009-05-07 20:31:00,1.56905,1.56925,1.5687,1.5687,133400000.0
2009-05-07 20:32:00,1.5687,1.5694,1.5687,1.569,131600000.0
2009-05-07 20:33:00,1.569,1.5695,1.569,1.5692,104800000.0
2009-05-07 20:34:00,1.56925,1.5697,1.56905,1.5694,121400000.0
2009-05-07 20:35:00,1.56935,1.5702,1.56935,1.5699,147400000.0
2009-05-07 20:36:00,1.5699,1.57,1.5693,1.5696,191800000.0
2009-05-07 20:37:00,1.5696,1.5696,1.56825,1.5688,234000001.0
2009-05-07 20:38:00,1.56865,1.56915,1.5685,1.5688,198200000.0
2009-05-07 20:39:00,1.56895,1.56945,1.5687,1.5688,224400000.0
2009-05-07 20:40:00,1.5688,1.56955,1.5688,1.5694,184400000.0
2009-05-07 20:41:00,1.5694,1.5698,1.56935,1.56935,131400000.0
2009-05-07 20:42:00,1.56935,1.5699,1.56935,1.5695,149000000.0
2009-05-07 20:43:00,1.5695,1.5696,1.5691,1.56955,117000000.0
2009-05-07 20:44:00,1.5697,1.57,1.56965,1.56975,112600000.0
2009-05-07 20:45:00,1.56975,1.57005,1.5692,1.5695,154600000.0
2009-05-07 20:46:00,1.5696,1.57005,1.5694,1.5699,119400000.0
2009-05-07 20:47:00,1.5699,1.57025,1.5699,1.57025,109600000.0
2009-05-07 20:48:00,1.57025,1.5705,1.56985,1.56985,140600000.0
2009-05-07 20:49:00,1.56985,1.57,1.56945,1.56965,102200000.0
2009-05-07 20:50:00,1.5696,1.5698,1.5694,1.5695,146000000.0
2009-05-07 20:51:00,1.5695,1.56995,1.5689,1.56985,180400000.0
2009-05-07 20:52:00,1.56985,1.57,1.56935,1.5698,138600000.0
2009-05-07 20:53:00,1.56975,1.57045,1.5697,1.5702,130400000.0
2009-05-07 20:54:00,1.57005,1.5709,1.56985,1.5706,130400000.0
2009-05-07 20:55:00,1.5707,1.57095,1.57015,1.57045,201800000.0
2009-05-07 20:56:00,1.57055,1.57065,1.56975,1.56975,160400000.0
2009-05-07 20:57:00,1.56975,1.57015,1.56895,1.56905,108200000.0
2009-05-07 20:58:00,1.5689,1.56925,1.56865,1.56875,134400000.0
2009-05-07 20:59:00,1.5686,1.5698,1.5686,1.56945,199800000.0
2009-05-07 21:00:00,1.56945,1.5707,1.5694,1.57005,168400000.0
2009-05-07 21:01:00,1.57005,1.57025,1.5686,1.5697,280400000.0
2009-05-07 21:02:00,1.5697,1.5702,1.5697,1.5697,129400000.0
2009-05-07 21:03:00,1.5697,1.57,1.56865,1.56885,118400000.0
2009-05-07 21:04:00,1.5687,1.56945,1.5685,1.56935,240600000.0
2009-05-07 21:05:00,1.56935,1.57,1.56925,1.5698,191800000.0
2009-05-07 21:06:00,1.56975,1.5702,1.56955,1.57,239200000.0
2009-05-07 21:07:00,1.57,1.57,1.5693,1.5694,139200000.0
2009-05-07 21:08:00,1.56925,1.5695,1.56865,1.5694,158200000.0
2009-05-07 21:09:00,1.5694,1.5694,1.56865,1.56875,114200000.0
2009-05-07 21:10:00,1.56865,1.56915,1.56855,1.56915,230600000.0
2009-05-07 21:11:00,1.5692,1.5692,1.56835,1.5689,296600000.0
2009-05-07 21:12:00,1.5689,1.5694,1.56875,1.56935,267000000.0
2009-05-07 21:13:00,1.56915,1.57,1.56915,1.56975,71000000.0
2009-05-07 21:14:00,1.56975,1.56975,1.5695,1.5697,46000000.0
2009-05-07 21:15:00,1.56985,1.57055,1.56985,1.5705,91400000.0
2009-05-07 21:16:00,1.57055,1.57055,1.57025,1.57025,53400000.0
2009-05-07 21:17:00,1.57025,1.57055,1.5702,1.5704,47600000.0
2009-05-07 21:18:00,1.5705,1.57065,1.5699,1.5699,163400000.0
2009-05-07 21:19:00,1.56995,1.56995,1.56925,1.56935,132000000.0
2009-05-07 21:20:00,1.56935,1.5697,1.56935,1.56945,49600000.0
2009-05-07 21:21:00,1.5694,1.56965,1.56875,1.5693,134800000.0
2009-05-07 21:22:00,1.56935,1.56975,1.5691,1.5694,76400000.0
2009-05-07 21:23:00,1.5694,1.5699,1.5687,1.5687,89400000.0
2009-05-07 21:24:00,1.56865,1.5692,1.56865,1.5691,69000000.0
2009-05-07 21:25:00,1.5692,1.5695,1.56905,1.5692,85000000.0
2009-05-07 21:26:00,1.56905,1.5696,1.56905,1.5694,49000000.0
2009-05-07 21:27:00,1.5694,1.56955,1.56935,1.5695,64400000.0
2009-05-07 21:28:00,1.5695,1.5696,1.5692,1.5695,91600000.0
2009-05-07 21:29:00,1.5695,1.56975,1.569,1.56935,82800000.0
2009-05-07 21:30:00,1.56935,1.5696,1.56915,1.56945,60800000.0
2009-05-07 21:31:00,1.56955,1.5702,1.56935,1.56935,86800000.0
2009-05-07 21:32:00,1.56935,1.5699,1.5691,1.56975,71000000.0
2009-05-07 21:33:00,1.56975,1.57035,1.56955,1.57,101200000.0
2009-05-07 21:34:00,1.56995,1.56995,1.5699,1.5699,30600000.0
2009-05-07 21:35:00,1.5699,1.5701,1.56975,1.5698,80000000.0
2009-05-07 21:36:00,1.5698,1.5701,1.5697,1.56985,37600000.0
2009-05-07 21:37:00,1.57,1.57015,1.5695,1.5697,95600000.0
2009-05-07 21:38:00,1.56945,1.56955,1.56935,1.5695,33200000.0
2009-05-07 21:39:00,1.5694,1.5697,1.5692,1.5695,145600000.0
2009-05-07 21:40:00,1.56965,1.57015,1.5692,1.57005,119400000.0
2009-05-07 21:41:00,1.56985,1.56985,1.5692,1.56945,104000000.0
2009-05-07 21:42:00,1.5696,1.5697,1.56915,1.56945,108400000.0
2009-05-07 21:43:00,1.5695,1.5701,1.56935,1.5699,149000000.0
2009-05-07 21:44:00,1.57005,1.57065,1.5699,1.5702,180000000.0
2009-05-07 21:45:00,1.5702,1.57075,1.57015,1.57075,106200000.0
2009-05-07 21:46:00,1.5707,1.5708,1.5693,1.5694,152000000.0
2009-05-07 21:47:00,1.56935,1.56945,1.56915,1.56915,132600000.0
2009-05-07 21:48:00,1.56915,1.5697,1.56905,1.5697,96800000.0
2009-05-07 21:49:00,1.56975,1.56985,1.5696,1.5696,76000000.0
2009-05-07 21:50:00,1.5696,1.5697,1.5694,1.5695,89400000.0
2009-05-07 21:51:00,1.56945,1.5701,1.5694,1.56985,149000000.0
2009-05-07 21:52:00,1.5697,1.5703,1.5697,1.5702,73200000.0
2009-05-07 21:53:00,1.57015,1.5704,1.57,1.57005,79800000.0
2009-05-07 21:54:00,1.5701,1.5701,1.56935,1.57,174600000.0
2009-05-07 21:55:00,1.57015,1.57015,1.56945,1.5698,187000000.0
2009-05-07 21:56:00,1.5698,1.56985,1.56945,1.56945,77800000.0
2009-05-07 21:57:00,1.5695,1.5699,1.56945,1.56985,67400000.0
2009-05-07 21:58:00,1.57,1.57005,1.56875,1.5693,143600000.0
2009-05-07 21:59:00,1.5693,1.56955,1.5687,1.5687,78400000.0
2009-05-07 22:00:00,1.56875,1.56885,1.5683,1.5683,65000000.0
2009-05-07 22:01:00,1.5683,1.5686,1.5683,1.5686,31600000.0
2009-05-07 22:02:00,1.5686,1.5686,1.5686,1.5686,27000000.0
2009-05-07 22:03:00,1.5686,1.56865,1.5686,1.5686,20000000.0
2009-05-07 22:04:00,1.5686,1.5689,1.56855,1.5689,58200000.0
2009-05-07 22:05:00,1.56895,1.5691,1.5689,1.569,29600000.0
2009-05-07 22:06:00,1.56915,1.5695,1.5689,1.5689,87000000.0
2009-05-07 22:07:00,1.5689,1.5691,1.5689,1.569,50600000.0
2009-05-07 22:08:00,1.569,1.5696,1.569,1.5695,96600000.0
2009-05-07 22:09:00,1.5695,1.56965,1.5694,1.56955,46800000.0
2009-05-07 22:10:00,1.56965,1.5697,1.56925,1.56935,154600000.0
2009-05-07 22:11:00,1.56935,1.5694,1.56905,1.5692,80800000.0
2009-05-07 22:12:00,1.56915,1.5692,1.5688,1.5692,17000000.0
2009-05-07 22:13:00,1.56915,1.56935,1.5683,1.5683,87600000.0
2009-05-07 22:14:00,1.56835,1.5685,1.5681,1.5681,113200000.0
2009-05-07 22:15:00,1.56795,1.5687,1.56795,1.5686,156400000.0
2009-05-07 22:16:00,1.5687,1.56875,1.5682,1.5684,82400000.0
2009-05-07 22:17:00,1.56845,1.56845,1.5678,1.5678,104000000.0
2009-05-07 22:18:00,1.56795,1.56795,1.5672,1.56765,120200000.0
2009-05-07 22:19:00,1.56765,1.56805,1.56765,1.568,89200000.0
2009-05-07 22:20:00,1.56805,1.5683,1.568,1.5683,26000000.0
2009-05-07 22:21:00,1.56825,1.56825,1.5679,1.568,43200000.0
2009-05-07 22:22:00,1.568,1.56815,1.568,1.56805,22600000.0
2009-05-07 22:23:00,1.56805,1.56805,1.56765,1.5679,22200000.0
2009-05-07 22:24:00,1.5679,1.56795,1.5674,1.5674,49800000.0
2009-05-07 22:25:00,1.5675,1.5676,1.56685,1.56715,68800000.0
2009-05-07 22:26:00,1.5672,1.5673,1.56625,1.5665,73400000.0
2009-05-07 22:27:00,1.5667,1.56755,1.56665,1.56675,119200000.0
2009-05-07 22:28:00,1.5667,1.56735,1.5667,1.56725,34400000.0
2009-05-07 22:29:00,1.56725,1.56755,1.56695,1.56755,20400000.0
2009-05-07 22:30:00,1.5674,1.568,1.5674,1.56795,19000000.0
2009-05-07 22:31:00,1.568,1.568,1.56775,1.5679,18400000.0
2009-05-07 22:32:00,1.5679,1.56795,1.56775,1.56775,10200000.0
2009-05-07 22:33:00,1.56785,1.5682,1.56785,1.5681,23200000.0
2009-05-07 22:34:00,1.56825,1.56825,1.56685,1.5671,59000000.0
2009-05-07 22:35:00,1.5671,1.5674,1.5662,1.56655,148600000.0
2009-05-07 22:36:00,1.56655,1.5667,1.56565,1.5657,137800000.0
2009-05-07 22:37:00,1.5661,1.5672,1.5661,1.5669,105200000.0
2009-05-07 22:38:00,1.5671,1.5671,1.56695,1.5671,11800000.0
2009-05-07 22:39:00,1.56705,1.56735,1.567,1.56725,52000000.0
2009-05-07 22:40:00,1.567,1.5671,1.5669,1.567,37600000.0
2009-05-07 22:41:00,1.567,1.5674,1.567,1.56715,36000000.0
2009-05-07 22:42:00,1.5672,1.5672,1.56695,1.56715,14600000.0
2009-05-07 22:43:00,1.5672,1.5672,1.56675,1.5671,11400000.0
2009-05-07 22:44:00,1.5672,1.5675,1.5671,1.5675,71800000.0
2009-05-07 22:45:00,1.5675,1.56805,1.5674,1.56745,47000000.0
2009-05-07 22:46:00,1.56745,1.56765,1.56745,1.5676,15400000.0
2009-05-07 22:47:00,1.5678,1.568,1.5677,1.56795,21600000.0
2009-05-07 22:48:00,1.56795,1.56795,1.56765,1.5678,27000000.0
2009-05-07 22:49:00,1.5678,1.568,1.56685,1.56685,81000000.0
2009-05-07 22:50:00,1.56685,1.56685,1.56545,1.5658,50600000.0
2009-05-07 22:51:00,1.5657,1.5657,1.565,1.56515,85000000.0
2009-05-07 22:52:00,1.5647,1.56555,1.56465,1.56555,91200000.0
2009-05-07 22:53:00,1.56545,1.5663,1.56535,1.5663,64600000.0
2009-05-07 22:54:00,1.56585,1.56625,1.5654,1.5658,29200000.0
2009-05-07 22:55:00,1.5657,1.56605,1.5657,1.5659,14000000.0
2009-05-07 22:56:00,1.5659,1.5659,1.56575,1.56575,24200000.0
2009-05-07 22:57:00,1.5657,1.5657,1.5655,1.5655,30000000.0
2009-05-07 22:58:00,1.56545,1.5655,1.5651,1.56535,49600000.0
2009-05-07 22:59:00,1.56535,1.566,1.56535,1.566,74400000.0
2009-05-07 23:00:00,1.56525,1.5658,1.56525,1.56558,17000000.0
2009-05-07 23:01:00,1.56495,1.5658,1.56495,1.56525,17000000.0
2009-05-07 23:02:00,1.5652,1.56655,1.5646,1.566,31800000.0
2009-05-07 23:03:00,1.566,1.5665,1.5654,1.5654,44800000.0
2009-05-07 23:04:00,1.5656,1.56605,1.5651,1.56575,80600000.0
2009-05-07 23:05:00,1.5656,1.5656,1.56495,1.56495,54000000.0
2009-05-07 23:06:00,1.56505,1.56535,1.5647,1.56495,73600000.0
2009-05-07 23:07:00,1.565,1.56525,1.56485,1.565,33000000.0
2009-05-07 23:08:00,1.56515,1.56565,1.5649,1.56565,49800000.0
2009-05-07 23:09:00,1.5657,1.5657,1.56545,1.56555,12800000.0
2009-05-07 23:10:00,1.5652,1.566,1.5652,1.5656,16800000.0
2009-05-07 23:11:00,1.56575,1.56635,1.5655,1.56635,27800000.0
2009-05-07 23:12:00,1.56635,1.56715,1.56635,1.56665,50200000.0
2009-05-07 23:13:00,1.5668,1.56705,1.56655,1.56695,49600000.0
2009-05-07 23:14:00,1.567,1.5673,1.56615,1.56615,47000000.0
2009-05-07 23:15:00,1.5663,1.56745,1.5662,1.56745,99200000.0
2009-05-07 23:16:00,1.567,1.56705,1.56635,1.5667,57400000.0
2009-05-07 23:17:00,1.5665,1.56695,1.5665,1.56695,20000000.0
2009-05-07 23:18:00,1.56655,1.5668,1.5665,1.5665,16800000.0
2009-05-07 23:19:00,1.5665,1.56675,1.5665,1.56675,8600000.0
2009-05-07 23:20:00,1.56655,1.5669,1.56635,1.56635,16600000.0
2009-05-07 23:21:00,1.5663,1.5663,1.566,1.56625,17600000.0
2009-05-07 23:22:00,1.5661,1.5664,1.5661,1.56635,5600000.0
2009-05-07 23:23:00,1.56595,1.56602,1.56595,1.566,36200000.0
2009-05-07 23:24:00,1.56613,1.56613,1.56595,1.566,36200000.0
2009-05-07 23:25:00,1.5662,1.5675,1.5662,1.5667,36200000.0
2009-05-07 23:26:00,1.56685,1.56685,1.56685,1.56685,2200000.0
2009-05-07 23:27:00,1.5669,1.56695,1.56685,1.56695,13200000.0
2009-05-07 23:28:00,1.56705,1.56705,1.56705,1.56705,1200000.0
2009-05-07 23:29:00,1.5673,1.5673,1.567,1.5671,37600000.0
2009-05-07 23:30:00,1.5672,1.56745,1.5672,1.5672,8000000.0
2009-05-07 23:31:00,1.56725,1.56725,1.5672,1.5672,9200000.0
2009-05-07 23:32:00,1.5672,1.56725,1.5672,1.56725,4600000.0
2009-05-07 23:33:00,1.56725,1.56725,1.5664,1.5664,74000000.0
2009-05-07 23:34:00,1.5664,1.5668,1.56635,1.5668,43400000.0
2009-05-07 23:35:00,1.56685,1.5685,1.5668,1.56735,110400000.0
2009-05-07 23:36:00,1.5674,1.5685,1.56695,1.56695,124000000.0
2009-05-07 23:37:00,1.5672,1.5673,1.56715,1.56725,57200000.0
2009-05-07 23:38:00,1.56735,1.56745,1.56715,1.5674,95800000.0
2009-05-07 23:39:00,1.5674,1.5674,1.56735,1.56735,16200000.0
2009-05-07 23:40:00,1.5674,1.56765,1.56735,1.56755,26800000.0
2009-05-07 23:41:00,1.5676,1.5677,1.5676,1.5677,8400000.0
2009-05-07 23:42:00,1.5677,1.5677,1.5663,1.5665,15000000.0
2009-05-07 23:43:00,1.5665,1.5665,1.56595,1.56605,29600000.0
2009-05-07 23:44:00,1.56615,1.56615,1.56605,1.56605,25000000.0
2009-05-07 23:45:00,1.56625,1.5663,1.5656,1.5656,10600000.0
2009-05-07 23:46:00,1.5657,1.566,1.5656,1.56575,7600000.0
2009-05-07 23:47:00,1.56585,1.56585,1.56565,1.5657,11400000.0
2009-05-07 23:48:00,1.56565,1.5659,1.5656,1.56585,14400000.0
2009-05-07 23:49:00,1.5659,1.56595,1.56585,1.56595,6000000.0
2009-05-07 23:50:00,1.56585,1.5659,1.5658,1.5659,13600000.0
2009-05-07 23:51:00,1.5658,1.56585,1.56575,1.56585,54600000.0
2009-05-07 23:52:00,1.56585,1.56585,1.56575,1.56585,15400000.0
2009-05-07 23:53:00,1.56575,1.5659,1.56575,1.5659,35600000.0
2009-05-07 23:54:00,1.5659,1.5659,1.5656,1.5657,16200000.0
2009-05-07 23:55:00,1.5656,1.56575,1.5656,1.56575,17800000.0
2009-05-07 23:56:00,1.5657,1.5657,1.56535,1.56535,9600000.0
2009-05-07 23:57:00,1.5653,1.56575,1.5653,1.56565,32600000.0
2009-05-07 23:58:00,1.56555,1.56565,1.56505,1.56535,53000000.0
2009-05-07 23:59:00,1.56525,1.56575,1.565,1.56535,50600000.0
2009-05-08 00:00:00,1.5653,1.5654,1.56515,1.56515,44600000.0
2009-05-08 00:01:00,1.5651,1.56515,1.56485,1.56515,43600000.0
2009-05-08 00:02:00,1.56525,1.56545,1.56515,1.5653,46600000.0
2009-05-08 00:03:00,1.56525,1.56525,1.565,1.565,31000000.0
2009-05-08 00:04:00,1.565,1.565,1.565,1.565,4000000.0
2009-05-08 00:05:00,1.565,1.56515,1.565,1.56505,24200000.0
2009-05-08 00:06:00,1.56505,1.56595,1.565,1.56585,65200000.0
2009-05-08 00:07:00,1.56575,1.56575,1.56567,1.5657,6400000.0
2009-05-08 00:08:00,1.56567,1.5657,1.56565,1.5657,6400000.0
2009-05-08 00:09:00,1.56579,1.56584,1.56576,1.56584,6400000.0
2009-05-08 00:10:00,1.56595,1.56595,1.56595,1.56595,6400000.0
2009-05-08 00:11:00,1.56595,1.56595,1.56595,1.56595,4800000.0
2009-05-08 00:12:00,1.56595,1.56595,1.56585,1.56595,7200000.0
2009-05-08 00:13:00,1.56595,1.56655,1.56595,1.56655,48600000.0
2009-05-08 00:14:00,1.56655,1.56655,1.5665,1.5665,24200000.0
2009-05-08 00:15:00,1.5665,1.5673,1.56645,1.5673,74600000.0
2009-05-08 00:16:00,1.56725,1.5676,1.5671,1.5671,83400000.0
2009-05-08 00:17:00,1.56715,1.56715,1.56565,1.5658,103000000.0
2009-05-08 00:18:00,1.56575,1.56665,1.56575,1.56655,54200000.0
2009-05-08 00:19:00,1.5665,1.5665,1.56635,1.5664,20800000.0
2009-05-08 00:20:00,1.56645,1.56665,1.56635,1.56665,17600000.0
2009-05-08 00:21:00,1.5666,1.5666,1.56655,1.56655,4800000.0
2009-05-08 00:22:00,1.5665,1.5665,1.5661,1.56625,26600000.0
2009-05-08 00:23:00,1.56605,1.56612,1.566,1.5661,1600000.0
2009-05-08 00:24:00,1.5663,1.5663,1.5663,1.5663,1600000.0
2009-05-08 00:25:00,1.56625,1.5663,1.5662,1.56625,12800000.0
2009-05-08 00:26:00,1.5663,1.5663,1.56575,1.566,29800000.0
2009-05-08 00:27:00,1.56605,1.5663,1.56585,1.5663,32400000.0
2009-05-08 00:28:00,1.5663,1.56645,1.56605,1.5662,43600000.0
2009-05-08 00:29:00,1.5662,1.5664,1.566,1.5664,41000000.0
2009-05-08 00:30:00,1.56645,1.5667,1.5661,1.5662,20000000.0
2009-05-08 00:31:00,1.56625,1.56675,1.56605,1.56675,34400000.0
2009-05-08 00:32:00,1.5667,1.56695,1.5663,1.5669,29400000.0
2009-05-08 00:33:00,1.5668,1.5668,1.56645,1.56645,16000000.0
2009-05-08 00:34:00,1.5666,1.56665,1.5664,1.56655,14000000.0
2009-05-08 00:35:00,1.56665,1.56665,1.56655,1.56655,10400000.0
2009-05-08 00:36:00,1.56655,1.56655,1.5662,1.56655,27400000.0
2009-05-08 00:37:00,1.56655,1.56655,1.5663,1.5664,17600000.0
2009-05-08 00:38:00,1.5664,1.5664,1.5659,1.5663,30600000.0
2009-05-08 00:39:00,1.5663,1.5664,1.5663,1.5663,27000000.0
2009-05-08 00:40:00,1.56635,1.56635,1.56635,1.56635,13000000.0
2009-05-08 00:41:00,1.56635,1.56635,1.56625,1.56625,20000000.0
2009-05-08 00:42:00,1.56615,1.5663,1.566,1.5663,29800000.0
2009-05-08 00:43:00,1.56635,1.5665,1.56635,1.5665,7000000.0
2009-05-08 00:44:00,1.5665,1.5665,1.5665,1.5665,1000000.0
2009-05-08 00:45:00,1.5666,1.5666,1.56655,1.5666,10000000.0
2009-05-08 00:46:00,1.5666,1.5673,1.5666,1.5668,72200000.0
2009-05-08 00:47:00,1.5668,1.56705,1.5667,1.5669,53400000.0
2009-05-08 00:48:00,1.5669,1.56715,1.5669,1.56715,50200000.0
2009-05-08 00:49:00,1.56715,1.5673,1.56705,1.56705,80400000.0
2009-05-08 00:50:00,1.5672,1.56725,1.56715,1.5672,30000000.0
2009-05-08 00:51:00,1.56725,1.5677,1.56725,1.5677,73200000.0
2009-05-08 00:52:00,1.5677,1.5677,1.56765,1.56765,5600000.0
2009-05-08 00:53:00,1.5676,1.5676,1.56715,1.56725,10600000.0
2009-05-08 00:54:00,1.56725,1.56745,1.56725,1.56745,30400000.0
2009-05-08 00:55:00,1.56725,1.5673,1.56717,1.5673,6400000.0
2009-05-08 00:56:00,1.5675,1.5675,1.56745,1.56745,6400000.0
2009-05-08 00:57:00,1.5675,1.5675,1.567,1.567,42400000.0
2009-05-08 00:58:00,1.567,1.567,1.567,1.567,2000000.0
2009-05-08 00:59:00,1.56695,1.5672,1.5665,1.56715,77800000.0
2009-05-08 01:00:00,1.5671,1.5675,1.56685,1.5671,53000000.0
2009-05-08 01:01:00,1.5671,1.56735,1.5671,1.56735,24600000.0
2009-05-08 01:02:00,1.5673,1.5673,1.56715,1.56715,14400000.0
2009-05-08 01:03:00,1.5672,1.5672,1.5672,1.5672,2400000.0
2009-05-08 01:04:00,1.5672,1.5673,1.5672,1.5672,14600000.0
2009-05-08 01:05:00,1.56702,1.56705,1.56697,1.567,30200000.0
2009-05-08 01:06:00,1.56725,1.56725,1.5671,1.5671,30200000.0
2009-05-08 01:07:00,1.5671,1.5671,1.5671,1.5671,6000000.0
2009-05-08 01:08:00,1.5671,1.56715,1.5668,1.56705,130200000.0
2009-05-08 01:09:00,1.56695,1.56695,1.56675,1.5668,18400000.0
2009-05-08 01:10:00,1.5668,1.5668,1.56675,1.5668,17600000.0
2009-05-08 01:11:00,1.5668,1.5668,1.5664,1.5665,30000000.0
2009-05-08 01:12:00,1.56655,1.5666,1.56655,1.5666,2600000.0
2009-05-08 01:13:00,1.5666,1.56675,1.56655,1.56655,10000000.0
2009-05-08 01:14:00,1.56655,1.56655,1.56645,1.56645,9800000.0
2009-05-08 01:15:00,1.56645,1.56645,1.56645,1.56645,4800000.0
2009-05-08 01:16:00,1.5664,1.56665,1.5663,1.56665,37200000.0
2009-05-08 01:17:00,1.56665,1.56675,1.56665,1.56675,18000000.0
2009-05-08 01:18:00,1.56675,1.56685,1.56675,1.5668,32600000.0
2009-05-08 01:19:00,1.56675,1.56675,1.56655,1.56665,37200000.0
2009-05-08 01:20:00,1.5668,1.5668,1.5668,1.5668,2200000.0
2009-05-08 01:21:00,1.5668,1.56685,1.5667,1.56675,59200000.0
2009-05-08 01:22:00,1.56675,1.5668,1.56675,1.56675,12800000.0
2009-05-08 01:23:00,1.56665,1.56665,1.56655,1.56655,31400000.0
2009-05-08 01:24:00,1.56655,1.56735,1.56645,1.56735,54600000.0
2009-05-08 01:25:00,1.5671,1.56735,1.56675,1.5671,59800000.0
2009-05-08 01:26:00,1.56715,1.56715,1.5669,1.567,16400000.0
2009-05-08 01:27:00,1.5671,1.5672,1.567,1.5671,11000000.0
2009-05-08 01:28:00,1.5671,1.5671,1.5663,1.5665,39000000.0
2009-05-08 01:29:00,1.5665,1.56675,1.56645,1.5665,41600000.0
2009-05-08 01:30:00,1.5665,1.56675,1.5664,1.56675,26600000.0
2009-05-08 01:31:00,1.56705,1.56705,1.5668,1.56705,52800000.0
2009-05-08 01:32:00,1.5671,1.5671,1.567,1.567,15400000.0
2009-05-08 01:33:00,1.56705,1.56715,1.5668,1.5668,78200000.0
2009-05-08 01:34:00,1.56675,1.56685,1.56655,1.56685,44000000.0
2009-05-08 01:35:00,1.56695,1.567,1.5666,1.56665,40800000.0
2009-05-08 01:36:00,1.5667,1.56705,1.5667,1.56675,44000000.0
2009-05-08 01:37:00,1.56685,1.56715,1.56685,1.56705,24200000.0
2009-05-08 01:38:00,1.567,1.56705,1.56695,1.56695,24200000.0
2009-05-08 01:39:00,1.56695,1.56765,1.56695,1.56765,31000000.0
2009-05-08 01:40:00,1.56765,1.5679,1.56765,1.56785,39800000.0
2009-05-08 01:41:00,1.56795,1.56815,1.5678,1.5678,21800000.0
2009-05-08 01:42:00,1.56795,1.56795,1.56785,1.56785,9400000.0
2009-05-08 01:43:00,1.56785,1.5679,1.56765,1.56765,22800000.0
2009-05-08 01:44:00,1.56765,1.56765,1.5666,1.5674,9200000.0
2009-05-08 01:45:00,1.56755,1.5677,1.56755,1.56765,26400000.0
2009-05-08 01:46:00,1.5666,1.56675,1.5666,1.5667,4800000.0
2009-05-08 01:47:00,1.56675,1.5674,1.56675,1.5674,25000000.0
2009-05-08 01:48:00,1.56765,1.56765,1.56755,1.56755,22000000.0
2009-05-08 01:49:00,1.56755,1.5676,1.56745,1.56755,22000000.0
2009-05-08 01:50:00,1.5665,1.5665,1.5665,1.5665,1600000.0
2009-05-08 01:51:00,1.5673,1.5673,1.5662,1.5665,81400000.0
2009-05-08 01:52:00,1.56645,1.56675,1.56645,1.56645,78400000.0
2009-05-08 01:53:00,1.5665,1.56665,1.5662,1.56665,117000000.0
2009-05-08 01:54:00,1.56665,1.5668,1.56655,1.5666,32400000.0
2009-05-08 01:55:00,1.5666,1.56665,1.5665,1.56665,39200000.0
2009-05-08 01:56:00,1.5668,1.5669,1.5668,1.5668,11600000.0
2009-05-08 01:57:00,1.5669,1.56735,1.5669,1.5672,32200000.0
2009-05-08 01:58:00,1.5672,1.56725,1.5671,1.5671,13000000.0
2009-05-08 01:59:00,1.56675,1.56685,1.56675,1.5668,18200000.0
2009-05-08 02:00:00,1.56675,1.56675,1.5665,1.56665,98000000.0
2009-05-08 02:01:00,1.56675,1.56675,1.5665,1.5666,38800000.0
2009-05-08 02:02:00,1.56655,1.5666,1.56635,1.56635,26600000.0
2009-05-08 02:03:00,1.5664,1.5664,1.56515,1.56595,170000000.0
2009-05-08 02:04:00,1.56585,1.5667,1.56585,1.5662,106800000.0
2009-05-08 02:05:00,1.5662,1.56625,1.5658,1.5658,113400000.0
2009-05-08 02:06:00,1.5658,1.5664,1.56555,1.56595,400800000.0
2009-05-08 02:07:00,1.5662,1.5667,1.5661,1.5667,108800000.0
2009-05-08 02:08:00,1.5667,1.5667,1.5662,1.56665,52000000.0
2009-05-08 02:09:00,1.56665,1.56695,1.56665,1.5668,199200000.0
2009-05-08 02:10:00,1.56685,1.56685,1.5667,1.5667,168000000.0
2009-05-08 02:11:00,1.56665,1.5668,1.56665,1.5667,338000000.0
2009-05-08 02:12:00,1.56665,1.56665,1.5661,1.5666,574000000.0
2009-05-08 02:13:00,1.5666,1.5666,1.5663,1.5663,140000000.0
2009-05-08 02:14:00,1.5663,1.5663,1.5658,1.566,407600000.0
2009-05-08 02:15:00,1.566,1.56615,1.56575,1.56585,327400000.0
2009-05-08 02:16:00,1.5659,1.5659,1.5652,1.5655,214800000.0
2009-05-08 02:17:00,1.56545,1.5661,1.56545,1.5661,305800000.0
2009-05-08 02:18:00,1.5661,1.5663,1.5657,1.5661,324400000.0
2009-05-08 02:19:00,1.56555,1.5657,1.56545,1.56565,122000000.0
2009-05-08 02:20:00,1.5656,1.56565,1.56545,1.5655,168800000.0
2009-05-08 02:21:00,1.5656,1.56625,1.5656,1.5661,393000000.0
2009-05-08 02:22:00,1.56595,1.56615,1.5656,1.56565,479600000.0
2009-05-08 02:23:00,1.5656,1.5658,1.56525,1.5658,369400000.0
2009-05-08 02:24:00,1.5658,1.5658,1.5656,1.56575,320000000.0
2009-05-08 02:25:00,1.5658,1.5659,1.56575,1.5659,136800000.0
2009-05-08 02:26:00,1.56595,1.56655,1.56555,1.56645,103600000.0
2009-05-08 02:27:00,1.56645,1.56645,1.56565,1.56565,202600000.0
2009-05-08 02:28:00,1.56565,1.56565,1.5649,1.5652,67000000.0
2009-05-08 02:29:00,1.5652,1.56585,1.56515,1.5657,197600000.0
2009-05-08 02:30:00,1.56575,1.5659,1.56535,1.56535,225000000.0
2009-05-08 02:31:00,1.5655,1.56575,1.5655,1.5655,154400000.0
2009-05-08 02:32:00,1.56555,1.5658,1.56555,1.5658,55800000.0
2009-05-08 02:33:00,1.56575,1.56575,1.5656,1.5656,41600000.0
2009-05-08 02:34:00,1.5656,1.5656,1.5654,1.5654,13600000.0
2009-05-08 02:35:00,1.5655,1.5659,1.56545,1.5658,44000000.0
2009-05-08 02:36:00,1.5658,1.5659,1.5654,1.5659,213800000.0
2009-05-08 02:37:00,1.5659,1.5659,1.5657,1.5657,215800000.0
2009-05-08 02:38:00,1.5656,1.5657,1.56525,1.56555,149600000.0
2009-05-08 02:39:00,1.5656,1.56575,1.5656,1.5657,12400000.0
2009-05-08 02:40:00,1.56565,1.56565,1.56445,1.56545,189600000.0
2009-05-08 02:41:00,1.5655,1.5655,1.56505,1.56505,88400000.0
2009-05-08 02:42:00,1.56505,1.56505,1.56475,1.56475,77000000.0
2009-05-08 02:43:00,1.5648,1.56545,1.5647,1.56545,66200000.0
2009-05-08 02:44:00,1.56545,1.5656,1.56525,1.5655,71000000.0
2009-05-08 02:45:00,1.56555,1.56565,1.56535,1.5655,43000000.0
2009-05-08 02:46:00,1.5655,1.5655,1.5655,1.5655,2000000.0
2009-05-08 02:47:00,1.5655,1.56555,1.56545,1.56555,14800000.0
2009-05-08 02:48:00,1.5655,1.56555,1.56535,1.56545,34200000.0
2009-05-08 02:49:00,1.56545,1.56545,1.56485,1.56495,109800000.0
2009-05-08 02:50:00,1.56495,1.5653,1.5648,1.56485,59000000.0
2009-05-08 02:51:00,1.56495,1.5654,1.5648,1.5652,47200000.0
2009-05-08 02:52:00,1.5652,1.56545,1.5652,1.5653,112000000.0
2009-05-08 02:53:00,1.5653,1.5656,1.5653,1.56535,200500000.0
2009-05-08 02:54:00,1.5653,1.56535,1.56505,1.5651,140800000.0
2009-05-08 02:55:00,1.5651,1.56525,1.56455,1.56475,216100000.0
2009-05-08 02:56:00,1.5649,1.5655,1.5648,1.565,97200000.0
2009-05-08 02:57:00,1.565,1.5652,1.56485,1.565,61800000.0
2009-05-08 02:58:00,1.56505,1.56505,1.56425,1.56465,110000000.0
2009-05-08 02:59:00,1.5646,1.5648,1.56445,1.5648,250000000.0
2009-05-08 03:00:00,1.565,1.5652,1.56495,1.5651,81800000.0
2009-05-08 03:01:00,1.56475,1.565,1.5647,1.5649,268400000.0
2009-05-08 03:02:00,1.5649,1.5651,1.56445,1.56505,632400000.0
2009-05-08 03:03:00,1.56505,1.56525,1.5644,1.5644,522400000.0
2009-05-08 03:04:00,1.56455,1.56475,1.56435,1.5645,164000000.0
2009-05-08 03:05:00,1.56445,1.5651,1.56445,1.56505,120200000.0
2009-05-08 03:06:00,1.56505,1.56505,1.56435,1.5644,191400000.0
2009-05-08 03:07:00,1.5643,1.5647,1.5642,1.56425,99000000.0
2009-05-08 03:08:00,1.56435,1.56505,1.56435,1.56505,167000000.0
2009-05-08 03:09:00,1.565,1.5653,1.56485,1.5653,234400000.0
2009-05-08 03:10:00,1.5653,1.5659,1.5651,1.5655,120000000.0
2009-05-08 03:11:00,1.5655,1.5656,1.5651,1.5651,81000000.0
2009-05-08 03:12:00,1.56515,1.56525,1.5647,1.56485,83200000.0
2009-05-08 03:13:00,1.56485,1.5651,1.56485,1.56505,80800000.0
2009-05-08 03:14:00,1.56505,1.56505,1.56505,1.56505,30400000.0
2009-05-08 03:15:00,1.56495,1.56495,1.5647,1.5647,13600000.0
2009-05-08 03:16:00,1.5647,1.5648,1.5646,1.56465,40200000.0
2009-05-08 03:17:00,1.5647,1.5648,1.56455,1.5646,69000000.0
2009-05-08 03:18:00,1.5647,1.56515,1.5646,1.56475,59800000.0
2009-05-08 03:19:00,1.56475,1.56485,1.56475,1.56475,29600000.0
2009-05-08 03:20:00,1.5648,1.56495,1.56465,1.5649,31200000.0
2009-05-08 03:21:00,1.56495,1.56505,1.5644,1.5645,174000000.0
2009-05-08 03:22:00,1.56455,1.5647,1.5645,1.5647,109000000.0
2009-05-08 03:23:00,1.5647,1.56485,1.5647,1.5648,66600000.0
2009-05-08 03:24:00,1.5647,1.5651,1.5647,1.5651,231600000.0
2009-05-08 03:25:00,1.56505,1.56565,1.56495,1.56495,496800000.0
2009-05-08 03:26:00,1.56495,1.565,1.5647,1.56485,355600000.0
2009-05-08 03:27:00,1.56485,1.56535,1.56485,1.565,95200000.0
2009-05-08 03:28:00,1.5649,1.565,1.5646,1.5647,58000000.0
2009-05-08 03:29:00,1.5647,1.5653,1.5647,1.5653,61200000.0
2009-05-08 03:30:00,1.56535,1.56535,1.56485,1.565,75200000.0
2009-05-08 03:31:00,1.56515,1.56525,1.5648,1.56525,74000000.0
2009-05-08 03:32:00,1.56525,1.56555,1.5652,1.5655,106200000.0
2009-05-08 03:33:00,1.56545,1.5656,1.5654,1.5654,69200000.0
2009-05-08 03:34:00,1.5654,1.56555,1.56535,1.5655,141200000.0
2009-05-08 03:35:00,1.56555,1.56605,1.5654,1.5654,275000000.0
2009-05-08 03:36:00,1.5655,1.56615,1.5655,1.5657,82000000.0
2009-05-08 03:37:00,1.56575,1.56625,1.5656,1.5661,210800000.0
2009-05-08 03:38:00,1.56605,1.56605,1.5658,1.5658,45800000.0
2009-05-08 03:39:00,1.56585,1.56625,1.56585,1.5659,41200000.0
2009-05-08 03:40:00,1.56595,1.5663,1.56585,1.56625,62200000.0
2009-05-08 03:41:00,1.5663,1.5663,1.5661,1.56615,31800000.0
2009-05-08 03:42:00,1.5662,1.5662,1.56605,1.56605,231000000.0
2009-05-08 03:43:00,1.56605,1.5661,1.56575,1.5658,312000000.0
2009-05-08 03:44:00,1.56585,1.56585,1.5652,1.5655,330800000.0
2009-05-08 03:45:00,1.5655,1.56565,1.5651,1.56515,153000000.0
2009-05-08 03:46:00,1.56515,1.56545,1.56515,1.56525,200600000.0
2009-05-08 03:47:00,1.56525,1.5654,1.56525,1.5654,85600000.0
2009-05-08 03:48:00,1.5654,1.56565,1.56525,1.56565,100800000.0
2009-05-08 03:49:00,1.56565,1.56575,1.56545,1.56575,75400000.0
2009-05-08 03:50:00,1.56585,1.56595,1.5657,1.5657,169000000.0
2009-05-08 03:51:00,1.56565,1.56565,1.5656,1.56565,26400000.0
2009-05-08 03:52:00,1.56565,1.5658,1.56565,1.5658,90600000.0
2009-05-08 03:53:00,1.56575,1.56575,1.56535,1.5654,135600000.0
2009-05-08 03:54:00,1.5654,1.56555,1.56525,1.56555,45200000.0
2009-05-08 03:55:00,1.56545,1.56555,1.56535,1.56555,49600000.0
2009-05-08 03:56:00,1.56545,1.56545,1.5654,1.5654,39400000.0
2009-05-08 03:57:00,1.56545,1.56595,1.5654,1.5657,126400000.0
2009-05-08 03:58:00,1.56575,1.5662,1.56575,1.56595,83800000.0
2009-05-08 03:59:00,1.56585,1.56615,1.5657,1.5661,48600000.0
2009-05-08 04:00:00,1.5661,1.56625,1.5659,1.56595,127600000.0
2009-05-08 04:01:00,1.56595,1.56605,1.5649,1.5652,151200000.0
2009-05-08 04:02:00,1.56515,1.5657,1.56505,1.5656,156800000.0
2009-05-08 04:03:00,1.5656,1.56565,1.5653,1.56555,84400000.0
2009-05-08 04:04:00,1.5656,1.56565,1.56525,1.56525,115200000.0
2009-05-08 04:05:00,1.56515,1.56575,1.56485,1.5654,247000000.0
2009-05-08 04:06:00,1.5654,1.56565,1.5653,1.5653,120400000.0
2009-05-08 04:07:00,1.5653,1.56545,1.5651,1.56545,159800000.0
2009-05-08 04:08:00,1.56555,1.5658,1.56515,1.56515,181000000.0
2009-05-08 04:09:00,1.5651,1.56565,1.5648,1.56535,162800000.0
2009-05-08 04:10:00,1.56545,1.56545,1.5645,1.56495,114800000.0
2009-05-08 04:11:00,1.565,1.56505,1.5647,1.5649,147400000.0
2009-05-08 04:12:00,1.56485,1.5651,1.5646,1.56475,112200000.0
2009-05-08 04:13:00,1.56475,1.5648,1.5646,1.56465,90000000.0
2009-05-08 04:14:00,1.56465,1.56505,1.56445,1.5649,115200000.0
2009-05-08 04:15:00,1.56485,1.565,1.5645,1.56465,105200000.0
2009-05-08 04:16:00,1.5646,1.56495,1.5646,1.56495,81400000.0
2009-05-08 04:17:00,1.565,1.56525,1.56475,1.5649,151600000.0
2009-05-08 04:18:00,1.565,1.565,1.56495,1.565,5000000.0
2009-05-08 04:19:00,1.56505,1.56545,1.565,1.56545,39800000.0
2009-05-08 04:20:00,1.5655,1.56575,1.56545,1.56545,59800000.0
2009-05-08 04:21:00,1.5655,1.56555,1.56525,1.56525,60000000.0
2009-05-08 04:22:00,1.56535,1.56535,1.5652,1.56525,19000000.0
2009-05-08 04:23:00,1.5652,1.5652,1.5652,1.5652,2400000.0
2009-05-08 04:24:00,1.5652,1.5658,1.5652,1.56565,135600000.0
2009-05-08 04:25:00,1.5657,1.56595,1.5657,1.56585,170000000.0
2009-05-08 04:26:00,1.5657,1.5662,1.5653,1.5659,231000000.0
2009-05-08 04:27:00,1.56595,1.56595,1.56565,1.5657,50000000.0
2009-05-08 04:28:00,1.5657,1.56575,1.5657,1.56575,14800000.0
2009-05-08 04:29:00,1.56575,1.5658,1.56575,1.56575,13400000.0
2009-05-08 04:30:00,1.5657,1.56585,1.5657,1.56585,8800000.0
2009-05-08 04:31:00,1.56575,1.56625,1.56575,1.56625,28600000.0
2009-05-08 04:32:00,1.56625,1.56625,1.56595,1.5662,61600000.0
2009-05-08 04:33:00,1.5662,1.56635,1.5658,1.5658,78400000.0
2009-05-08 04:34:00,1.56575,1.56645,1.56575,1.56625,77000000.0
2009-05-08 04:35:00,1.5663,1.56645,1.5663,1.56645,17600000.0
2009-05-08 04:36:00,1.56645,1.56655,1.56645,1.5665,13200000.0
2009-05-08 04:37:00,1.56645,1.56675,1.56625,1.5665,61400000.0
2009-05-08 04:38:00,1.5666,1.5667,1.5656,1.56585,104600000.0
2009-05-08 04:39:00,1.56585,1.56585,1.5656,1.5656,72600000.0
2009-05-08 04:40:00,1.5656,1.5656,1.56545,1.5655,55000000.0
2009-05-08 04:41:00,1.56555,1.56555,1.56555,1.56555,2200000.0
2009-05-08 04:42:00,1.56555,1.56555,1.56515,1.56515,45000000.0
2009-05-08 04:43:00,1.5652,1.5652,1.5645,1.5645,40000000.0
2009-05-08 04:44:00,1.56465,1.56505,1.5646,1.56505,51600000.0
2009-05-08 04:45:00,1.5651,1.5651,1.5649,1.5651,17800000.0
2009-05-08 04:46:00,1.5651,1.5652,1.5648,1.5652,79200000.0
2009-05-08 04:47:00,1.5652,1.5655,1.5652,1.5654,27600000.0
2009-05-08 04:48:00,1.5654,1.5654,1.56485,1.5652,34200000.0
2009-05-08 04:49:00,1.5652,1.56565,1.5652,1.56565,29800000.0
2009-05-08 04:50:00,1.56565,1.5657,1.5655,1.5656,31200000.0
2009-05-08 04:51:00,1.5656,1.5656,1.56525,1.56555,31400000.0
2009-05-08 04:52:00,1.5656,1.56585,1.56545,1.56555,25400000.0
2009-05-08 04:53:00,1.56555,1.56555,1.56535,1.56535,29400000.0
2009-05-08 04:54:00,1.5653,1.56555,1.5653,1.56555,12400000.0
2009-05-08 04:55:00,1.5654,1.56555,1.5651,1.5651,43200000.0
2009-05-08 04:56:00,1.5651,1.56545,1.5651,1.56545,28600000.0
2009-05-08 04:57:00,1.56545,1.56555,1.56535,1.56535,22000000.0
2009-05-08 04:58:00,1.56545,1.5659,1.5654,1.5659,57200000.0
2009-05-08 04:59:00,1.5658,1.566,1.56575,1.5659,101200000.0
2009-05-08 05:00:00,1.5659,1.566,1.56585,1.56595,57200000.0
2009-05-08 05:01:00,1.56595,1.56595,1.56565,1.56565,44000000.0
2009-05-08 05:02:00,1.56565,1.56575,1.56555,1.5657,41800000.0
2009-05-08 05:03:00,1.5657,1.5657,1.5656,1.56565,55000000.0
2009-05-08 05:04:00,1.5657,1.566,1.56565,1.56595,66000000.0
2009-05-08 05:05:00,1.5659,1.56595,1.5658,1.56595,26400000.0
2009-05-08 05:06:00,1.56595,1.566,1.5659,1.5659,22000000.0
2009-05-08 05:07:00,1.5659,1.566,1.56575,1.56595,90200000.0
2009-05-08 05:08:00,1.5659,1.566,1.56585,1.5659,33000000.0
2009-05-08 05:09:00,1.56585,1.56585,1.56575,1.56575,19800000.0
2009-05-08 05:10:00,1.5658,1.5659,1.56565,1.56575,55000000.0
2009-05-08 05:11:00,1.56575,1.566,1.56565,1.5659,48400000.0
2009-05-08 05:12:00,1.5659,1.566,1.56575,1.56575,26400000.0
2009-05-08 05:13:00,1.5657,1.5657,1.5656,1.5656,15400000.0
2009-05-08 05:14:00,1.5656,1.5656,1.5654,1.56545,63800000.0
2009-05-08 05:15:00,1.5654,1.56545,1.56485,1.5651,79200000.0
2009-05-08 05:16:00,1.56505,1.56505,1.56465,1.5647,68200000.0
2009-05-08 05:17:00,1.56475,1.565,1.56475,1.565,35200000.0
2009-05-08 05:18:00,1.565,1.565,1.56495,1.56495,5400000.0
2009-05-08 05:19:00,1.56495,1.56505,1.56495,1.565,15000000.0
2009-05-08 05:20:00,1.56495,1.565,1.5649,1.56495,22000000.0
2009-05-08 05:21:00,1.56495,1.5651,1.5649,1.5651,41800000.0
2009-05-08 05:22:00,1.56505,1.56535,1.56505,1.5652,74800000.0
2009-05-08 05:23:00,1.5652,1.5652,1.5646,1.5649,74200000.0
2009-05-08 05:24:00,1.5648,1.5649,1.5648,1.56485,35800000.0
2009-05-08 05:25:00,1.56485,1.5649,1.56485,1.56485,51000000.0
2009-05-08 05:26:00,1.56485,1.56495,1.56455,1.56485,113800000.0
2009-05-08 05:27:00,1.5646,1.56465,1.5643,1.5646,55600000.0
2009-05-08 05:28:00,1.5646,1.5648,1.56455,1.5647,19000000.0
2009-05-08 05:29:00,1.5647,1.5647,1.5647,1.5647,2000000.0
2009-05-08 05:30:00,1.5647,1.5648,1.5647,1.5648,5400000.0
2009-05-08 05:31:00,1.5649,1.56515,1.5647,1.56475,37200000.0
2009-05-08 05:32:00,1.5647,1.56475,1.5647,1.56475,7800000.0
2009-05-08 05:33:00,1.56475,1.56475,1.56475,1.56475,1000000.0
2009-05-08 05:34:00,1.5649,1.56515,1.56485,1.565,45800000.0
2009-05-08 05:35:00,1.56495,1.5651,1.5649,1.56505,25000000.0
2009-05-08 05:36:00,1.56515,1.5652,1.56505,1.5651,19800000.0
2009-05-08 05:37:00,1.5651,1.56515,1.56475,1.56515,12800000.0
2009-05-08 05:38:00,1.5652,1.56585,1.56505,1.5658,41400000.0
2009-05-08 05:39:00,1.5657,1.5657,1.5651,1.5657,95000000.0
2009-05-08 05:40:00,1.5657,1.56575,1.5657,1.5657,9400000.0
2009-05-08 05:41:00,1.56575,1.5658,1.5655,1.56565,42000000.0
2009-05-08 05:42:00,1.5657,1.56615,1.5657,1.5659,144600000.0
2009-05-08 05:43:00,1.56595,1.566,1.5659,1.5659,59800000.0
2009-05-08 05:44:00,1.5659,1.56595,1.56575,1.56585,38600000.0
2009-05-08 05:45:00,1.56585,1.56585,1.5657,1.5657,69800000.0
2009-05-08 05:46:00,1.56565,1.566,1.56565,1.56585,70600000.0
2009-05-08 05:47:00,1.56585,1.5659,1.56585,1.5659,8200000.0
2009-05-08 05:48:00,1.5659,1.56595,1.56585,1.56595,13800000.0
2009-05-08 05:49:00,1.56595,1.56595,1.56585,1.56585,26000000.0
2009-05-08 05:50:00,1.5658,1.5659,1.56575,1.5659,55800000.0
2009-05-08 05:51:00,1.56595,1.5662,1.56595,1.56615,120400000.0
2009-05-08 05:52:00,1.5662,1.56635,1.56615,1.5663,75000000.0
2009-05-08 05:53:00,1.5663,1.5663,1.56605,1.56625,99800000.0
2009-05-08 05:54:00,1.56635,1.5664,1.56615,1.56625,63000000.0
2009-05-08 05:55:00,1.56625,1.5663,1.5662,1.5663,19200000.0
2009-05-08 05:56:00,1.56635,1.56665,1.56555,1.5657,70000000.0
2009-05-08 05:57:00,1.5657,1.5658,1.56495,1.56505,130200000.0
2009-05-08 05:58:00,1.5653,1.5655,1.5649,1.5655,58200000.0
2009-05-08 05:59:00,1.5656,1.5657,1.5655,1.56565,44400000.0
2009-05-08 06:00:00,1.56565,1.56565,1.5655,1.56555,31800000.0
2009-05-08 06:01:00,1.5656,1.5656,1.5652,1.56525,41000000.0
2009-05-08 06:02:00,1.56525,1.56525,1.56485,1.56485,55800000.0
2009-05-08 06:03:00,1.565,1.56525,1.565,1.56515,22600000.0
2009-05-08 06:04:00,1.56515,1.56515,1.56515,1.56515,4400000.0
2009-05-08 06:05:00,1.5651,1.56515,1.5651,1.56515,3600000.0
2009-05-08 06:06:00,1.5651,1.5651,1.5649,1.5649,30600000.0
2009-05-08 06:07:00,1.565,1.565,1.5649,1.5649,28800000.0
2009-05-08 06:08:00,1.5649,1.56495,1.5648,1.56495,23000000.0
2009-05-08 06:09:00,1.56495,1.5654,1.5649,1.5653,54000000.0
2009-05-08 06:10:00,1.56535,1.56555,1.56525,1.56545,51400000.0
2009-05-08 06:11:00,1.56545,1.56565,1.5653,1.56565,58600000.0
2009-05-08 06:12:00,1.56555,1.5658,1.56555,1.56565,47000000.0
2009-05-08 06:13:00,1.56565,1.5657,1.56555,1.56565,56600000.0
2009-05-08 06:14:00,1.5656,1.56565,1.56555,1.56565,6600000.0
2009-05-08 06:15:00,1.5657,1.5657,1.5655,1.56555,19800000.0
2009-05-08 06:16:00,1.56555,1.5658,1.56555,1.56575,45000000.0
2009-05-08 06:17:00,1.56565,1.5663,1.5654,1.56555,82800000.0
2009-05-08 06:18:00,1.56555,1.5657,1.56555,1.56565,11000000.0
2009-05-08 06:19:00,1.5658,1.56595,1.56565,1.56565,42600000.0
2009-05-08 06:20:00,1.5656,1.5658,1.56555,1.5658,9600000.0
2009-05-08 06:21:00,1.56575,1.56585,1.5655,1.56575,29400000.0
2009-05-08 06:22:00,1.56585,1.56585,1.56555,1.5657,27000000.0
2009-05-08 06:23:00,1.56565,1.56565,1.56565,1.56565,4400000.0
2009-05-08 06:24:00,1.5657,1.5661,1.56565,1.56585,78200000.0
2009-05-08 06:25:00,1.566,1.566,1.566,1.566,5000000.0
2009-05-08 06:26:00,1.56595,1.566,1.56575,1.566,32800000.0
2009-05-08 06:27:00,1.5659,1.566,1.56585,1.566,6200000.0
2009-05-08 06:28:00,1.566,1.5661,1.566,1.566,9600000.0
2009-05-08 06:29:00,1.566,1.56625,1.56565,1.56615,84000000.0
2009-05-08 06:30:00,1.5661,1.5661,1.5658,1.5658,41800000.0
2009-05-08 06:31:00,1.5658,1.5669,1.56555,1.5666,101600000.0
2009-05-08 06:32:00,1.56655,1.5667,1.56395,1.56425,172600000.0
2009-05-08 06:33:00,1.5642,1.56495,1.56395,1.5646,95800000.0
2009-05-08 06:34:00,1.56475,1.56515,1.5643,1.565,74400000.0
2009-05-08 06:35:00,1.565,1.565,1.5646,1.5648,41400000.0
2009-05-08 06:36:00,1.56475,1.5648,1.564,1.56445,137800000.0
2009-05-08 06:37:00,1.5645,1.56465,1.56395,1.56395,123600000.0
2009-05-08 06:38:00,1.564,1.5646,1.56395,1.5646,84400000.0
2009-05-08 06:39:00,1.5646,1.56485,1.5642,1.56485,98200000.0
2009-05-08 06:40:00,1.5648,1.5652,1.5648,1.56505,61200000.0
2009-05-08 06:41:00,1.565,1.56535,1.5645,1.5651,128800000.0
2009-05-08 06:42:00,1.5651,1.56515,1.56445,1.5647,164400000.0
2009-05-08 06:43:00,1.5647,1.56535,1.5647,1.565,150800000.0
2009-05-08 06:44:00,1.565,1.56565,1.565,1.5656,149600000.0
2009-05-08 06:45:00,1.5655,1.5656,1.56515,1.56515,94800000.0
2009-05-08 06:46:00,1.5652,1.5655,1.5652,1.56525,45400000.0
2009-05-08 06:47:00,1.56545,1.56545,1.565,1.5652,32000000.0
2009-05-08 06:48:00,1.5653,1.56545,1.5652,1.56535,50800000.0
2009-05-08 06:49:00,1.56535,1.56545,1.56515,1.5653,96400000.0
2009-05-08 06:50:00,1.5653,1.56625,1.5653,1.5658,325600000.0
2009-05-08 06:51:00,1.5658,1.5658,1.5654,1.56555,145600000.0
2009-05-08 06:52:00,1.56555,1.5658,1.56555,1.5656,74800000.0
2009-05-08 06:53:00,1.5656,1.56585,1.56545,1.5658,123000000.0
2009-05-08 06:54:00,1.5658,1.5658,1.5653,1.5653,162400000.0
2009-05-08 06:55:00,1.5653,1.5662,1.56465,1.5662,188600000.0
2009-05-08 06:56:00,1.5661,1.56635,1.56545,1.56545,73600000.0
2009-05-08 06:57:00,1.5657,1.5662,1.56545,1.56545,54800000.0
2009-05-08 06:58:00,1.5658,1.56585,1.5657,1.5658,19800000.0
2009-05-08 06:59:00,1.5658,1.5659,1.5658,1.5659,13200000.0
2009-05-08 07:00:00,1.5659,1.5659,1.5656,1.5656,32000000.0
2009-05-08 07:01:00,1.5656,1.5656,1.5655,1.5655,45200000.0
2009-05-08 07:02:00,1.5655,1.5657,1.5655,1.5656,29800000.0
2009-05-08 07:03:00,1.56565,1.56685,1.56565,1.56665,109200000.0
2009-05-08 07:04:00,1.56665,1.5667,1.566,1.5663,136600000.0
2009-05-08 07:05:00,1.56645,1.56675,1.5662,1.5664,348200000.0
2009-05-08 07:06:00,1.5663,1.5665,1.56565,1.5659,261400000.0
2009-05-08 07:07:00,1.56575,1.56635,1.56575,1.56635,104800000.0
2009-05-08 07:08:00,1.56635,1.56635,1.5655,1.56575,155000000.0
2009-05-08 07:09:00,1.56575,1.5658,1.5653,1.5655,97800000.0
2009-05-08 07:10:00,1.5655,1.5659,1.5655,1.5659,78400000.0
2009-05-08 07:11:00,1.56595,1.56595,1.5654,1.5654,79800000.0
2009-05-08 07:12:00,1.5655,1.5657,1.5652,1.5655,121000000.0
2009-05-08 07:13:00,1.56555,1.56585,1.56545,1.56555,62200000.0
2009-05-08 07:14:00,1.56555,1.56555,1.56535,1.5655,87200000.0
2009-05-08 07:15:00,1.5655,1.56635,1.5652,1.5659,108800000.0
2009-05-08 07:16:00,1.566,1.566,1.56525,1.5657,141800000.0
2009-05-08 07:17:00,1.5657,1.5657,1.56565,1.56565,7200000.0
2009-05-08 07:18:00,1.5656,1.5656,1.5651,1.5652,50600000.0
2009-05-08 07:19:00,1.5654,1.5657,1.5652,1.56545,188800000.0
2009-05-08 07:20:00,1.56545,1.56545,1.5653,1.5654,53600000.0
2009-05-08 07:21:00,1.5656,1.5661,1.5656,1.56575,96800000.0
2009-05-08 07:22:00,1.5656,1.56565,1.56545,1.5656,60600000.0
2009-05-08 07:23:00,1.5656,1.56585,1.56555,1.56575,98800000.0
2009-05-08 07:24:00,1.5657,1.5657,1.5655,1.5656,97600000.0
2009-05-08 07:25:00,1.56555,1.56555,1.5654,1.56555,56000000.0
2009-05-08 07:26:00,1.56555,1.56555,1.56545,1.5655,19800000.0
2009-05-08 07:27:00,1.56545,1.56555,1.56545,1.56555,13200000.0
2009-05-08 07:28:00,1.5656,1.5663,1.56555,1.5663,176800000.0
2009-05-08 07:29:00,1.5663,1.5663,1.56595,1.56615,72800000.0
2009-05-08 07:30:00,1.56615,1.56635,1.56615,1.56625,41000000.0
2009-05-08 07:31:00,1.56625,1.5663,1.56535,1.5655,67000000.0
2009-05-08 07:32:00,1.5656,1.5663,1.5656,1.56615,72000000.0
2009-05-08 07:33:00,1.56605,1.5661,1.5659,1.56595,33400000.0
2009-05-08 07:34:00,1.5659,1.56595,1.56555,1.56595,165800000.0
2009-05-08 07:35:00,1.5659,1.56635,1.5658,1.5658,136200000.0
2009-05-08 07:36:00,1.56595,1.5661,1.5658,1.5659,81600000.0
2009-05-08 07:37:00,1.56585,1.5663,1.56585,1.56605,124000000.0
2009-05-08 07:38:00,1.5661,1.5663,1.56595,1.56595,83800000.0
2009-05-08 07:39:00,1.56605,1.56635,1.56605,1.5663,37400000.0
2009-05-08 07:40:00,1.56635,1.56675,1.56615,1.56625,197400000.0
2009-05-08 07:41:00,1.56625,1.5663,1.5659,1.5662,74000000.0
2009-05-08 07:42:00,1.5662,1.5662,1.5659,1.566,60400000.0
2009-05-08 07:43:00,1.56615,1.567,1.56615,1.5665,92400000.0
2009-05-08 07:44:00,1.5665,1.5665,1.56605,1.5662,115600000.0
2009-05-08 07:45:00,1.5663,1.56685,1.5662,1.56685,76800000.0
2009-05-08 07:46:00,1.5669,1.5673,1.5669,1.5673,183400000.0
2009-05-08 07:47:00,1.5673,1.5675,1.56705,1.56705,70000000.0
2009-05-08 07:48:00,1.567,1.5676,1.56695,1.5671,110400000.0
2009-05-08 07:49:00,1.5671,1.56745,1.56695,1.56745,128600000.0
2009-05-08 07:50:00,1.5674,1.5674,1.56675,1.56695,140400000.0
2009-05-08 07:51:00,1.5669,1.56695,1.5668,1.56685,43200000.0
2009-05-08 07:52:00,1.56685,1.5671,1.56665,1.56665,140400000.0
2009-05-08 07:53:00,1.56665,1.56695,1.56655,1.56695,117000000.0
2009-05-08 07:54:00,1.567,1.5672,1.567,1.5672,56200000.0
2009-05-08 07:55:00,1.56725,1.5674,1.5672,1.5673,31000000.0
2009-05-08 07:56:00,1.5673,1.5673,1.5673,1.5673,17000000.0
2009-05-08 07:57:00,1.5673,1.5673,1.5666,1.56705,28400000.0
2009-05-08 07:58:00,1.5671,1.5675,1.5668,1.567,119200000.0
2009-05-08 07:59:00,1.567,1.567,1.56655,1.56655,157000000.0
2009-05-08 08:00:00,1.5667,1.5671,1.56635,1.5671,180800000.0
2009-05-08 08:01:00,1.56705,1.5671,1.5668,1.5671,196200000.0
2009-05-08 08:02:00,1.5671,1.5671,1.5668,1.5668,63800000.0
2009-05-08 08:03:00,1.5667,1.56685,1.5663,1.5665,50400000.0
2009-05-08 08:04:00,1.56655,1.5669,1.56655,1.5667,118400000.0
2009-05-08 08:05:00,1.5667,1.56765,1.56665,1.56745,89600000.0
2009-05-08 08:06:00,1.56745,1.56795,1.5672,1.5677,53600000.0
2009-05-08 08:07:00,1.56765,1.56805,1.56765,1.56795,54600000.0
2009-05-08 08:08:00,1.56785,1.56795,1.56735,1.5675,101000000.0
2009-05-08 08:09:00,1.5675,1.56835,1.5675,1.5682,258800000.0
2009-05-08 08:10:00,1.56825,1.5686,1.568,1.5686,195200000.0
2009-05-08 08:11:00,1.56875,1.56915,1.5681,1.56815,271800000.0
2009-05-08 08:12:00,1.56815,1.56825,1.56795,1.56795,181800000.0
2009-05-08 08:13:00,1.56795,1.568,1.56735,1.56775,263000000.0
2009-05-08 08:14:00,1.5678,1.5682,1.56765,1.56785,161000000.0
2009-05-08 08:15:00,1.568,1.56835,1.56775,1.56805,203600000.0
2009-05-08 08:16:00,1.568,1.5684,1.56775,1.5682,161800000.0
2009-05-08 08:17:00,1.568,1.5689,1.56775,1.56845,187000000.0
2009-05-08 08:18:00,1.56845,1.56915,1.56845,1.56855,200200000.0
2009-05-08 08:19:00,1.5686,1.56905,1.5684,1.56865,188600000.0
2009-05-08 08:20:00,1.5685,1.5692,1.56785,1.56865,267600000.0
2009-05-08 08:21:00,1.56865,1.5688,1.5683,1.5686,178400000.0
2009-05-08 08:22:00,1.5686,1.56895,1.56835,1.56885,205200000.0
2009-05-08 08:23:00,1.56895,1.56895,1.56785,1.5682,203000000.0
2009-05-08 08:24:00,1.5682,1.56825,1.56755,1.5681,215400000.0
2009-05-08 08:25:00,1.56815,1.56845,1.5679,1.568,201600000.0
2009-05-08 08:26:00,1.568,1.56845,1.56785,1.56795,148200000.0
2009-05-08 08:27:00,1.56795,1.5685,1.56795,1.5684,161200000.0
2009-05-08 08:28:00,1.5685,1.56875,1.5682,1.56825,205600000.0
2009-05-08 08:29:00,1.5683,1.5687,1.56795,1.56855,156200000.0
2009-05-08 08:30:00,1.5685,1.5686,1.56765,1.56785,239800000.0
2009-05-08 08:31:00,1.56785,1.56835,1.56775,1.5683,288800000.0
2009-05-08 08:32:00,1.5683,1.5689,1.56825,1.5688,289000000.0
2009-05-08 08:33:00,1.5687,1.5691,1.5682,1.5682,282200000.0
2009-05-08 08:34:00,1.5683,1.5686,1.5679,1.5679,229600000.0
2009-05-08 08:35:00,1.5682,1.56855,1.56795,1.56795,243400000.0
2009-05-08 08:36:00,1.56795,1.56845,1.5677,1.5677,187000000.0
2009-05-08 08:37:00,1.5677,1.5684,1.5677,1.5681,176800000.0
2009-05-08 08:38:00,1.5681,1.56825,1.5679,1.5682,110200000.0
2009-05-08 08:39:00,1.56825,1.56825,1.5679,1.5679,125800000.0
2009-05-08 08:40:00,1.56795,1.568,1.5676,1.5679,193000000.0
2009-05-08 08:41:00,1.5679,1.56805,1.5677,1.56805,248600000.0
2009-05-08 08:42:00,1.56805,1.56825,1.5676,1.5682,210600000.0
2009-05-08 08:43:00,1.5683,1.56835,1.56745,1.56765,198000000.0
2009-05-08 08:44:00,1.56765,1.568,1.56725,1.5675,313800000.0
2009-05-08 08:45:00,1.56755,1.56785,1.56715,1.5674,199000000.0
2009-05-08 08:46:00,1.5674,1.56815,1.56695,1.56775,235800000.0
2009-05-08 08:47:00,1.56775,1.56795,1.5671,1.5674,287200000.0
2009-05-08 08:48:00,1.5675,1.56805,1.56685,1.56735,326400000.0
2009-05-08 08:49:00,1.56735,1.5677,1.56685,1.56705,235400000.0
2009-05-08 08:50:00,1.5671,1.56775,1.5669,1.56775,208000000.0
2009-05-08 08:51:00,1.5678,1.56805,1.567,1.567,261400000.0
2009-05-08 08:52:00,1.567,1.5674,1.56655,1.56655,188800000.0
2009-05-08 08:53:00,1.5667,1.5669,1.56625,1.56635,262200000.0
2009-05-08 08:54:00,1.56635,1.5666,1.5661,1.56625,147800000.0
2009-05-08 08:55:00,1.56625,1.5664,1.56575,1.5658,155400000.0
2009-05-08 08:56:00,1.56585,1.5661,1.56515,1.5659,246600000.0
2009-05-08 08:57:00,1.5661,1.5661,1.56525,1.5656,278800000.0
2009-05-08 08:58:00,1.56565,1.5658,1.5654,1.5657,186400000.0
2009-05-08 08:59:00,1.5657,1.5659,1.5648,1.56495,380400000.0
2009-05-08 09:00:00,1.565,1.56565,1.5649,1.56495,305800000.0
2009-05-08 09:01:00,1.56495,1.5653,1.5645,1.565,449000001.0
2009-05-08 09:02:00,1.5651,1.5658,1.56485,1.56535,357800000.0
2009-05-08 09:03:00,1.5655,1.5656,1.56465,1.56525,385000000.0
2009-05-08 09:04:00,1.56525,1.56575,1.56475,1.56485,253000000.0
2009-05-08 09:05:00,1.5647,1.56525,1.5645,1.5649,199000000.0
2009-05-08 09:06:00,1.56485,1.5654,1.56475,1.5653,271400000.0
2009-05-08 09:07:00,1.56545,1.56565,1.56485,1.56515,264600000.0
2009-05-08 09:08:00,1.5652,1.5652,1.5646,1.56495,205600000.0
2009-05-08 09:09:00,1.565,1.56535,1.56435,1.5652,301400001.0
2009-05-08 09:10:00,1.5652,1.5652,1.5647,1.5651,199200000.0
2009-05-08 09:11:00,1.5651,1.5652,1.5635,1.5641,261600000.0
2009-05-08 09:12:00,1.56445,1.56495,1.5638,1.56445,231800000.0
2009-05-08 09:13:00,1.5642,1.5646,1.56405,1.5645,132400000.0
2009-05-08 09:14:00,1.56445,1.56455,1.56395,1.5642,174000000.0
2009-05-08 09:15:00,1.5642,1.5645,1.5637,1.56405,260600000.0
2009-05-08 09:16:00,1.5641,1.5647,1.5639,1.5639,184400000.0
2009-05-08 09:17:00,1.5639,1.5641,1.56335,1.564,226600000.0
2009-05-08 09:18:00,1.5641,1.56485,1.56365,1.5641,400800000.0
2009-05-08 09:19:00,1.5643,1.5647,1.56385,1.56425,198200000.0
2009-05-08 09:20:00,1.56425,1.5651,1.56425,1.56485,273200000.0
2009-05-08 09:21:00,1.5648,1.56555,1.56475,1.56475,245800000.0
2009-05-08 09:22:00,1.5649,1.5653,1.56415,1.5652,327400000.0
2009-05-08 09:23:00,1.5652,1.5654,1.56425,1.56495,320000000.0
2009-05-08 09:24:00,1.56495,1.5652,1.5647,1.5652,299400000.0
2009-05-08 09:25:00,1.56495,1.56515,1.5644,1.5649,255800000.0
2009-05-08 09:26:00,1.5649,1.5651,1.5645,1.565,198600000.0
2009-05-08 09:27:00,1.56505,1.5652,1.5648,1.565,199800000.0
2009-05-08 09:28:00,1.5651,1.5656,1.5647,1.56535,177800000.0
2009-05-08 09:29:00,1.56565,1.5658,1.56515,1.56525,172400000.0
2009-05-08 09:30:00,1.56525,1.56545,1.5649,1.56535,175800000.0
2009-05-08 09:31:00,1.56535,1.5656,1.56495,1.5652,170200000.0
2009-05-08 09:32:00,1.5652,1.5653,1.5648,1.56525,206400000.0
2009-05-08 09:33:00,1.5653,1.5653,1.56475,1.565,260400000.0
2009-05-08 09:34:00,1.565,1.5653,1.5644,1.56525,144600000.0
2009-05-08 09:35:00,1.5653,1.56535,1.56435,1.5644,93000000.0
2009-05-08 09:36:00,1.5644,1.5647,1.56385,1.56385,248200000.0
2009-05-08 09:37:00,1.56385,1.56505,1.56385,1.56465,389800000.0
2009-05-08 09:38:00,1.5647,1.565,1.56425,1.56425,204600000.0
2009-05-08 09:39:00,1.5643,1.5644,1.56415,1.56425,168800000.0
2009-05-08 09:40:00,1.5643,1.5646,1.56415,1.56415,171800000.0
2009-05-08 09:41:00,1.56415,1.56455,1.56395,1.5644,185800000.0
2009-05-08 09:42:00,1.5646,1.5649,1.56445,1.56475,87200000.0
2009-05-08 09:43:00,1.56475,1.56475,1.56455,1.5646,118400000.0
2009-05-08 09:44:00,1.5646,1.56475,1.56445,1.5645,71600000.0
2009-05-08 09:45:00,1.5645,1.565,1.5642,1.56495,178800000.0
2009-05-08 09:46:00,1.5651,1.56555,1.5651,1.56535,102800000.0
2009-05-08 09:47:00,1.5654,1.5654,1.5649,1.5651,132600000.0
2009-05-08 09:48:00,1.5652,1.5653,1.5648,1.5651,245600000.0
2009-05-08 09:49:00,1.5651,1.5653,1.5646,1.5649,317000000.0
2009-05-08 09:50:00,1.5649,1.56525,1.5645,1.56475,207600000.0
2009-05-08 09:51:00,1.56475,1.56475,1.56425,1.5645,150000000.0
2009-05-08 09:52:00,1.56445,1.5648,1.5644,1.56465,77600000.0
2009-05-08 09:53:00,1.56465,1.56485,1.56465,1.5647,68800000.0
2009-05-08 09:54:00,1.56465,1.56495,1.56455,1.56465,107800000.0
2009-05-08 09:55:00,1.56455,1.5649,1.5645,1.56465,116400000.0
2009-05-08 09:56:00,1.5647,1.5648,1.56445,1.56455,129400000.0
2009-05-08 09:57:00,1.5645,1.56465,1.564,1.5642,135000000.0
2009-05-08 09:58:00,1.5642,1.56455,1.5639,1.56405,227200000.0
2009-05-08 09:59:00,1.56405,1.5649,1.56395,1.5649,148600000.0
2009-05-08 10:00:00,1.5648,1.565,1.56395,1.5641,422200000.0
2009-05-08 10:01:00,1.56415,1.56515,1.56405,1.565,275400000.0
2009-05-08 10:02:00,1.56495,1.56515,1.5649,1.56515,183000000.0
2009-05-08 10:03:00,1.5652,1.56575,1.5652,1.56525,119800000.0
2009-05-08 10:04:00,1.56515,1.5659,1.56515,1.5659,112600000.0
2009-05-08 10:05:00,1.56585,1.5659,1.5651,1.56535,124400000.0
2009-05-08 10:06:00,1.56525,1.56555,1.56505,1.56545,121800000.0
2009-05-08 10:07:00,1.56555,1.56565,1.565,1.5652,240400000.0
2009-05-08 10:08:00,1.56535,1.56545,1.56465,1.56485,109400000.0
2009-05-08 10:09:00,1.5648,1.56545,1.5648,1.5652,118000000.0
2009-05-08 10:10:00,1.56525,1.5662,1.5652,1.56575,231800000.0
2009-05-08 10:11:00,1.56555,1.56605,1.5655,1.56605,204800000.0
2009-05-08 10:12:00,1.56595,1.5662,1.56505,1.5653,306000000.0
2009-05-08 10:13:00,1.5653,1.5654,1.56495,1.5652,305200000.0
2009-05-08 10:14:00,1.5651,1.5651,1.5644,1.56485,210400000.0
2009-05-08 10:15:00,1.56485,1.56505,1.56455,1.5649,166200000.0
2009-05-08 10:16:00,1.5649,1.5653,1.5649,1.56505,309400000.0
2009-05-08 10:17:00,1.5652,1.5652,1.56455,1.56455,248600000.0
2009-05-08 10:18:00,1.56475,1.56515,1.56435,1.5651,231800000.0
2009-05-08 10:19:00,1.56505,1.5653,1.5647,1.56485,177400000.0
2009-05-08 10:20:00,1.56495,1.56515,1.5647,1.5648,133600000.0
2009-05-08 10:21:00,1.56485,1.56495,1.5647,1.5647,153400000.0
2009-05-08 10:22:00,1.56465,1.5648,1.5643,1.5644,128600000.0
2009-05-08 10:23:00,1.5645,1.56495,1.56425,1.56485,230600000.0
2009-05-08 10:24:00,1.56485,1.56485,1.5644,1.56475,217600000.0
2009-05-08 10:25:00,1.56475,1.5652,1.56445,1.5651,209200000.0
2009-05-08 10:26:00,1.5651,1.56545,1.5646,1.56465,391800000.0
2009-05-08 10:27:00,1.56475,1.5648,1.56425,1.5647,239200000.0
2009-05-08 10:28:00,1.5647,1.56525,1.56465,1.5648,239200000.0
2009-05-08 10:29:00,1.56485,1.5657,1.5646,1.5655,323800000.0
2009-05-08 10:30:00,1.5654,1.5658,1.56495,1.56515,284800000.0
2009-05-08 10:31:00,1.5652,1.56555,1.5645,1.56515,303000000.0
2009-05-08 10:32:00,1.56515,1.5657,1.56445,1.56455,208800000.0
2009-05-08 10:33:00,1.56455,1.56485,1.5645,1.56465,243000000.0
2009-05-08 10:34:00,1.5647,1.5655,1.5647,1.5653,361200000.0
2009-05-08 10:35:00,1.5653,1.5655,1.5649,1.565,244000000.0
2009-05-08 10:36:00,1.565,1.5654,1.56465,1.56475,253800000.0
2009-05-08 10:37:00,1.56475,1.5649,1.5644,1.5647,160600000.0
2009-05-08 10:38:00,1.56475,1.5652,1.56475,1.56495,182000000.0
2009-05-08 10:39:00,1.56505,1.56565,1.56495,1.5655,129200000.0
2009-05-08 10:40:00,1.5656,1.56565,1.5648,1.5651,157000000.0
2009-05-08 10:41:00,1.56515,1.56525,1.56485,1.56485,100400000.0
2009-05-08 10:42:00,1.56485,1.5653,1.5647,1.56485,162400000.0
2009-05-08 10:43:00,1.56485,1.5656,1.56485,1.5652,165800000.0
2009-05-08 10:44:00,1.5652,1.56615,1.565,1.56615,185200000.0
2009-05-08 10:45:00,1.56615,1.56645,1.56545,1.5661,196400000.0
2009-05-08 10:46:00,1.566,1.566,1.5653,1.5656,187000000.0
2009-05-08 10:47:00,1.5656,1.5656,1.56505,1.56545,261000000.0
2009-05-08 10:48:00,1.5654,1.5659,1.56505,1.5651,219000000.0
2009-05-08 10:49:00,1.5652,1.56585,1.56505,1.56575,224400000.0
2009-05-08 10:50:00,1.56575,1.5662,1.5654,1.5662,142400000.0
2009-05-08 10:51:00,1.5662,1.5664,1.5656,1.56575,178400000.0
2009-05-08 10:52:00,1.5659,1.566,1.56525,1.56585,236800000.0
2009-05-08 10:53:00,1.56585,1.56605,1.5657,1.56605,85200000.0
2009-05-08 10:54:00,1.56615,1.56645,1.5659,1.5661,182400000.0
2009-05-08 10:55:00,1.5661,1.56645,1.566,1.56645,87400000.0
2009-05-08 10:56:00,1.56645,1.5666,1.56615,1.5664,222200000.0
2009-05-08 10:57:00,1.5664,1.56645,1.5656,1.5657,291200000.0
2009-05-08 10:58:00,1.5656,1.5658,1.56525,1.5658,228800000.0
2009-05-08 10:59:00,1.56585,1.5664,1.56585,1.5662,112000000.0
2009-05-08 11:00:00,1.5662,1.5663,1.56575,1.5659,182000000.0
2009-05-08 11:01:00,1.5659,1.5662,1.56565,1.5657,137000000.0
2009-05-08 11:02:00,1.5657,1.5658,1.56515,1.5652,197400000.0
2009-05-08 11:03:00,1.5653,1.5658,1.56505,1.5658,233800000.0
2009-05-08 11:04:00,1.5657,1.56605,1.5656,1.5657,148200000.0
2009-05-08 11:05:00,1.56575,1.56615,1.56575,1.5658,178600000.0
2009-05-08 11:06:00,1.5658,1.56645,1.5658,1.5661,170800000.0
2009-05-08 11:07:00,1.5661,1.56635,1.566,1.5661,180200000.0
2009-05-08 11:08:00,1.56625,1.5665,1.5659,1.5661,101400000.0
2009-05-08 11:09:00,1.56615,1.5665,1.56585,1.566,230200000.0
2009-05-08 11:10:00,1.5661,1.5661,1.56555,1.56575,145400000.0
2009-05-08 11:11:00,1.56575,1.56595,1.56575,1.56595,83800000.0
2009-05-08 11:12:00,1.566,1.5661,1.56565,1.5659,142600000.0
2009-05-08 11:13:00,1.5659,1.56605,1.5651,1.56525,138800000.0
2009-05-08 11:14:00,1.56525,1.5653,1.56485,1.5649,90400000.0
2009-05-08 11:15:00,1.565,1.56515,1.56485,1.5649,135800000.0
2009-05-08 11:16:00,1.565,1.565,1.56485,1.565,72200000.0
2009-05-08 11:17:00,1.565,1.565,1.56435,1.56475,186400000.0
2009-05-08 11:18:00,1.5648,1.56535,1.5647,1.56505,162400000.0
2009-05-08 11:19:00,1.56505,1.5653,1.5648,1.565,138400000.0
2009-05-08 11:20:00,1.565,1.56525,1.56495,1.56505,138000000.0
2009-05-08 11:21:00,1.5651,1.5654,1.5647,1.5648,149600000.0
2009-05-08 11:22:00,1.5648,1.5653,1.5648,1.56505,184600000.0
2009-05-08 11:23:00,1.565,1.56535,1.56475,1.56505,160400000.0
2009-05-08 11:24:00,1.56505,1.56505,1.56445,1.5649,191800000.0
2009-05-08 11:25:00,1.56495,1.5651,1.5648,1.5648,113200000.0
2009-05-08 11:26:00,1.56495,1.5651,1.5647,1.5648,164800000.0
2009-05-08 11:27:00,1.5648,1.5648,1.56455,1.56455,174600000.0
2009-05-08 11:28:00,1.5646,1.565,1.5642,1.5642,239800000.0
2009-05-08 11:29:00,1.5642,1.565,1.5642,1.565,278800000.0
2009-05-08 11:30:00,1.56515,1.56525,1.5646,1.56465,134800000.0
2009-05-08 11:31:00,1.56465,1.56495,1.56445,1.5647,211400000.0
2009-05-08 11:32:00,1.5647,1.5655,1.5647,1.56535,116800000.0
2009-05-08 11:33:00,1.56535,1.5658,1.5653,1.5654,165400000.0
2009-05-08 11:34:00,1.5655,1.566,1.5653,1.5654,393200000.0
2009-05-08 11:35:00,1.5655,1.56615,1.5654,1.5658,244400000.0
2009-05-08 11:36:00,1.5658,1.5659,1.56545,1.5656,104000000.0
2009-05-08 11:37:00,1.5653,1.5654,1.5646,1.5651,261000000.0
2009-05-08 11:38:00,1.5651,1.5654,1.56485,1.5654,145400000.0
2009-05-08 11:39:00,1.5654,1.5654,1.565,1.5652,129000000.0
2009-05-08 11:40:00,1.5653,1.5655,1.5646,1.5646,232200000.0
2009-05-08 11:41:00,1.5646,1.5647,1.56415,1.5645,245400000.0
2009-05-08 11:42:00,1.5645,1.5645,1.56355,1.564,239000000.0
2009-05-08 11:43:00,1.564,1.56415,1.5638,1.56415,67800000.0
2009-05-08 11:44:00,1.56415,1.56445,1.56415,1.56415,26200000.0
2009-05-08 11:45:00,1.56415,1.5646,1.56415,1.5646,26600000.0
2009-05-08 11:46:00,1.56475,1.56475,1.5642,1.5642,107800000.0
2009-05-08 11:47:00,1.5642,1.56445,1.5639,1.564,216200000.0
2009-05-08 11:48:00,1.564,1.5641,1.56385,1.56395,137800000.0
2009-05-08 11:49:00,1.5641,1.5643,1.564,1.5642,102800000.0
2009-05-08 11:50:00,1.56425,1.5644,1.564,1.564,110800000.0
2009-05-08 11:51:00,1.564,1.56415,1.56365,1.5641,190000000.0
2009-05-08 11:52:00,1.564,1.5643,1.56375,1.5643,240000000.0
2009-05-08 11:53:00,1.5639,1.5644,1.5639,1.5643,183000000.0
2009-05-08 11:54:00,1.5644,1.5645,1.5641,1.5643,156800000.0
2009-05-08 11:55:00,1.5643,1.5647,1.56405,1.5646,216800000.0
2009-05-08 11:56:00,1.5646,1.5646,1.56415,1.5646,229400000.0
2009-05-08 11:57:00,1.5646,1.56465,1.56395,1.56445,299400000.0
2009-05-08 11:58:00,1.5644,1.56465,1.56395,1.56465,213200000.0
2009-05-08 11:59:00,1.5647,1.5649,1.56425,1.56465,201000000.0
2009-05-08 12:00:00,1.56465,1.565,1.56395,1.56415,367200000.0
2009-05-08 12:01:00,1.5642,1.56455,1.56355,1.56355,276600000.0
2009-05-08 12:02:00,1.56355,1.564,1.56345,1.5635,149400000.0
2009-05-08 12:03:00,1.56355,1.56395,1.56345,1.5639,117600000.0
2009-05-08 12:04:00,1.5638,1.564,1.5635,1.5635,124600000.0
2009-05-08 12:05:00,1.5634,1.5645,1.5634,1.56425,120400000.0
2009-05-08 12:06:00,1.56445,1.5648,1.5643,1.5644,163800000.0
2009-05-08 12:07:00,1.5644,1.5646,1.56365,1.5637,259600000.0
2009-05-08 12:08:00,1.5637,1.5638,1.56345,1.5636,251400000.0
2009-05-08 12:09:00,1.5636,1.5637,1.5635,1.5635,131000000.0
2009-05-08 12:10:00,1.5635,1.5639,1.56345,1.5636,168800000.0
2009-05-08 12:11:00,1.5636,1.5637,1.56355,1.56355,37400000.0
2009-05-08 12:12:00,1.56355,1.56355,1.563,1.56325,108000000.0
2009-05-08 12:13:00,1.56325,1.5636,1.56325,1.56355,172200000.0
2009-05-08 12:14:00,1.56355,1.5638,1.56235,1.56265,341400000.0
2009-05-08 12:15:00,1.5625,1.56265,1.5619,1.5623,174000000.0
2009-05-08 12:16:00,1.56215,1.5626,1.56195,1.56195,180600000.0
2009-05-08 12:17:00,1.56195,1.5625,1.56185,1.5624,142000000.0
2009-05-08 12:18:00,1.56245,1.56245,1.56175,1.56175,129400000.0
2009-05-08 12:19:00,1.5618,1.5618,1.56015,1.5604,133199999.0
2009-05-08 12:20:00,1.56045,1.56095,1.5601,1.5605,187200000.0
2009-05-08 12:21:00,1.5605,1.5605,1.5598,1.5598,100400000.0
2009-05-08 12:22:00,1.5598,1.5598,1.5584,1.5586,208600000.0
2009-05-08 12:23:00,1.5586,1.55895,1.55755,1.55755,365200000.0
2009-05-08 12:24:00,1.55755,1.5581,1.55745,1.55795,172200000.0
2009-05-08 12:25:00,1.5581,1.5584,1.558,1.55815,211000000.0
2009-05-08 12:26:00,1.55815,1.5583,1.557,1.5576,250400000.0
2009-05-08 12:27:00,1.5578,1.55805,1.5569,1.55725,215200000.0
2009-05-08 12:28:00,1.5573,1.5576,1.55715,1.55735,193600000.0
2009-05-08 12:29:00,1.5574,1.55765,1.55675,1.5571,244400000.0
2009-05-08 12:30:00,1.5571,1.55755,1.55605,1.55605,283000000.0
2009-05-08 12:31:00,1.55605,1.5568,1.556,1.55665,269000000.0
2009-05-08 12:32:00,1.5566,1.5571,1.55615,1.55665,270200000.0
2009-05-08 12:33:00,1.5564,1.5571,1.5561,1.5566,144000000.0
2009-05-08 12:34:00,1.5568,1.5569,1.55565,1.55595,343200000.0
2009-05-08 12:35:00,1.55575,1.5564,1.55575,1.55595,180400000.0
2009-05-08 12:36:00,1.5561,1.5562,1.5553,1.55535,281200000.0
2009-05-08 12:37:00,1.5553,1.5556,1.5545,1.55475,326600000.0
2009-05-08 12:38:00,1.55475,1.55545,1.5547,1.55525,244400000.0
2009-05-08 12:39:00,1.55525,1.55575,1.5548,1.5556,250000000.0
2009-05-08 12:40:00,1.5556,1.5561,1.55515,1.5556,221400000.0
2009-05-08 12:41:00,1.5556,1.55575,1.5551,1.5557,309600000.0
2009-05-08 12:42:00,1.5557,1.55605,1.55555,1.55585,215400000.0
2009-05-08 12:43:00,1.55595,1.5564,1.5557,1.55625,287400000.0
2009-05-08 12:44:00,1.55605,1.55615,1.5551,1.5556,386000000.0
2009-05-08 12:45:00,1.55565,1.55685,1.55525,1.55615,436000000.0
2009-05-08 12:46:00,1.55645,1.55715,1.5559,1.55715,364000000.0
2009-05-08 12:47:00,1.5572,1.5573,1.55655,1.5569,279400000.0
2009-05-08 12:48:00,1.5569,1.55695,1.55625,1.55665,301800000.0
2009-05-08 12:49:00,1.5567,1.5573,1.5564,1.55655,262000000.0
2009-05-08 12:50:00,1.55655,1.5572,1.55655,1.5571,252000000.0
2009-05-08 12:51:00,1.55715,1.5583,1.5571,1.5583,170400000.0
2009-05-08 12:52:00,1.55835,1.5586,1.55685,1.55725,271000000.0
2009-05-08 12:53:00,1.557,1.5577,1.55675,1.55725,259799999.0
2009-05-08 12:54:00,1.55715,1.55755,1.55685,1.5573,373400000.0
2009-05-08 12:55:00,1.55735,1.5574,1.5563,1.55725,256200000.0
2009-05-08 12:56:00,1.55745,1.55755,1.5569,1.5569,136400000.0
2009-05-08 12:57:00,1.55655,1.55735,1.55655,1.5567,285800000.0
2009-05-08 12:58:00,1.5567,1.5569,1.556,1.5563,206200000.0
2009-05-08 12:59:00,1.5562,1.5562,1.5552,1.5555,200600000.0
2009-05-08 13:00:00,1.5555,1.5555,1.55095,1.5529,384800000.0
2009-05-08 13:01:00,1.55305,1.5544,1.55285,1.554,253800000.0
2009-05-08 13:02:00,1.554,1.5541,1.5531,1.5536,306400000.0
2009-05-08 13:03:00,1.5537,1.5541,1.55355,1.554,261000000.0
2009-05-08 13:04:00,1.55405,1.5549,1.554,1.5548,219000000.0
2009-05-08 13:05:00,1.55485,1.55515,1.55485,1.555,222800000.0
2009-05-08 13:06:00,1.555,1.55525,1.55485,1.55495,199400001.0
2009-05-08 13:07:00,1.55495,1.5561,1.5549,1.5557,155600000.0
2009-05-08 13:08:00,1.55575,1.55615,1.55505,1.55505,261400000.0
2009-05-08 13:09:00,1.5551,1.5554,1.55495,1.55515,164600000.0
2009-05-08 13:10:00,1.55515,1.5577,1.5549,1.5576,168800000.0
2009-05-08 13:11:00,1.55695,1.5575,1.55625,1.5574,99400000.0
2009-05-08 13:12:00,1.55735,1.55755,1.5571,1.5572,336200000.0
2009-05-08 13:13:00,1.5572,1.55735,1.5564,1.55675,249400000.0
2009-05-08 13:14:00,1.5568,1.55705,1.5566,1.55705,196800000.0
2009-05-08 13:15:00,1.55715,1.55725,1.55645,1.55675,221400000.0
2009-05-08 13:16:00,1.5568,1.5579,1.55675,1.55715,236400000.0
2009-05-08 13:17:00,1.5572,1.5578,1.5572,1.5574,155400000.0
2009-05-08 13:18:00,1.5574,1.5578,1.5572,1.5572,190800000.0
2009-05-08 13:19:00,1.55715,1.55735,1.55685,1.5573,200400000.0
2009-05-08 13:20:00,1.5573,1.55745,1.5569,1.5573,281000000.0
2009-05-08 13:21:00,1.5573,1.5579,1.55655,1.5578,211800000.0
2009-05-08 13:22:00,1.5578,1.5581,1.5575,1.5581,217800000.0
2009-05-08 13:23:00,1.5582,1.5584,1.55785,1.558,178200000.0
2009-05-08 13:24:00,1.558,1.5581,1.55775,1.5581,168000000.0
2009-05-08 13:25:00,1.55785,1.5581,1.5578,1.55805,124200000.0
2009-05-08 13:26:00,1.5581,1.5583,1.55785,1.5581,139800000.0
2009-05-08 13:27:00,1.5581,1.55815,1.55725,1.55765,288400000.0
2009-05-08 13:28:00,1.55775,1.55775,1.5569,1.55715,219400000.0
2009-05-08 13:29:00,1.5572,1.5572,1.5559,1.5565,250400000.0
2009-05-08 13:30:00,1.5565,1.5569,1.5565,1.5566,177800000.0
2009-05-08 13:31:00,1.55665,1.55675,1.5561,1.5562,261200000.0
2009-05-08 13:32:00,1.55615,1.55695,1.5561,1.5566,187000000.0
2009-05-08 13:33:00,1.5565,1.5566,1.55555,1.55605,323000000.0
2009-05-08 13:34:00,1.55605,1.55635,1.55595,1.55605,210600000.0
2009-05-08 13:35:00,1.55615,1.5563,1.5559,1.5559,97600000.0
2009-05-08 13:36:00,1.55585,1.55645,1.5557,1.5564,218400000.0
2009-05-08 13:37:00,1.5564,1.55655,1.5558,1.55595,140600000.0
2009-05-08 13:38:00,1.55595,1.55625,1.5556,1.5558,241200000.0
2009-05-08 13:39:00,1.5558,1.5559,1.5557,1.55585,120600000.0
2009-05-08 13:40:00,1.55585,1.5561,1.55555,1.55565,217400000.0
2009-05-08 13:41:00,1.55565,1.5559,1.55545,1.5556,193400000.0
2009-05-08 13:42:00,1.5556,1.5564,1.55535,1.5562,198200000.0
2009-05-08 13:43:00,1.5562,1.5562,1.55575,1.5561,277000000.0
2009-05-08 13:44:00,1.5561,1.5566,1.55575,1.5566,200000000.0
2009-05-08 13:45:00,1.5564,1.55725,1.55625,1.5564,318600000.0
2009-05-08 13:46:00,1.5563,1.5567,1.5562,1.5566,218400000.0
2009-05-08 13:47:00,1.5565,1.55705,1.55625,1.5569,219400000.0
2009-05-08 13:48:00,1.557,1.55725,1.55645,1.5567,201600000.0
2009-05-08 13:49:00,1.5566,1.5572,1.55635,1.5571,200200000.0
2009-05-08 13:50:00,1.5571,1.5583,1.55705,1.5579,297800000.0
2009-05-08 13:51:00,1.5579,1.5584,1.55775,1.5584,84800000.0
2009-05-08 13:52:00,1.5584,1.5584,1.55765,1.5578,164000000.0
2009-05-08 13:53:00,1.55765,1.558,1.55765,1.5579,56000000.0
2009-05-08 13:54:00,1.55795,1.5582,1.55765,1.55765,119600000.0
2009-05-08 13:55:00,1.55775,1.55805,1.5576,1.5578,187000000.0
2009-05-08 13:56:00,1.5578,1.5582,1.5577,1.5581,160200000.0
2009-05-08 13:57:00,1.5579,1.5581,1.5579,1.558,158600000.0
2009-05-08 13:58:00,1.55805,1.5582,1.5574,1.55765,206200000.0
2009-05-08 13:59:00,1.5576,1.558,1.5576,1.5577,149800000.0
2009-05-08 14:00:00,1.5578,1.5583,1.5577,1.5582,227600000.0
2009-05-08 14:01:00,1.5582,1.55855,1.558,1.55815,180200000.0
2009-05-08 14:02:00,1.55815,1.55825,1.5573,1.5575,297400000.0
2009-05-08 14:03:00,1.55775,1.55825,1.55775,1.55805,239000000.0
2009-05-08 14:04:00,1.55835,1.55875,1.55815,1.55855,208800000.0
2009-05-08 14:05:00,1.5586,1.5588,1.5581,1.55845,124200000.0
2009-05-08 14:06:00,1.5585,1.5587,1.5584,1.55865,175200000.0
2009-05-08 14:07:00,1.55855,1.5589,1.55845,1.5588,248400000.0
2009-05-08 14:08:00,1.5588,1.55905,1.55835,1.55895,254600000.0
2009-05-08 14:09:00,1.5589,1.55905,1.55855,1.5589,165600000.0
2009-05-08 14:10:00,1.55895,1.559,1.5583,1.5583,116000000.0
2009-05-08 14:11:00,1.5583,1.55935,1.5583,1.5593,176600000.0
2009-05-08 14:12:00,1.55935,1.55935,1.55865,1.55895,284800000.0
2009-05-08 14:13:00,1.55895,1.5593,1.55855,1.55905,274400000.0
2009-05-08 14:14:00,1.55905,1.55905,1.55795,1.55795,337400000.0
2009-05-08 14:15:00,1.5579,1.5593,1.5579,1.5592,292400000.0
2009-05-08 14:16:00,1.5592,1.55925,1.55865,1.55875,163400000.0
2009-05-08 14:17:00,1.55885,1.55905,1.5585,1.5586,129000000.0
2009-05-08 14:18:00,1.5586,1.55885,1.55825,1.55875,113200000.0
2009-05-08 14:19:00,1.55885,1.55895,1.5581,1.5587,207400000.0
2009-05-08 14:20:00,1.55865,1.5588,1.5582,1.55865,233400000.0
2009-05-08 14:21:00,1.5585,1.56075,1.55845,1.56005,249000000.0
2009-05-08 14:22:00,1.56005,1.56005,1.55885,1.559,266200000.0
2009-05-08 14:23:00,1.55905,1.5596,1.55875,1.5593,283200000.0
2009-05-08 14:24:00,1.55925,1.5599,1.55925,1.55975,302800000.0
2009-05-08 14:25:00,1.5597,1.5612,1.5597,1.5601,367200000.0
2009-05-08 14:26:00,1.56015,1.5603,1.55875,1.55915,346400000.0
2009-05-08 14:27:00,1.55915,1.55955,1.5587,1.559,251600000.0
2009-05-08 14:28:00,1.55895,1.55995,1.55875,1.55895,213600000.0
2009-05-08 14:29:00,1.55895,1.56055,1.5578,1.55875,317200000.0
2009-05-08 14:30:00,1.5579,1.56175,1.5579,1.5594,349600000.0
2009-05-08 14:31:00,1.55895,1.5602,1.5582,1.5582,296000000.0
2009-05-08 14:32:00,1.55885,1.5595,1.5577,1.55845,198400000.0
2009-05-08 14:33:00,1.55845,1.56215,1.5583,1.56135,179800000.0
2009-05-08 14:34:00,1.5613,1.5621,1.56,1.56055,245800000.0
2009-05-08 14:35:00,1.56065,1.56305,1.56055,1.56235,302400000.0
2009-05-08 14:36:00,1.56235,1.56315,1.56175,1.56255,348000000.0
2009-05-08 14:37:00,1.56255,1.5632,1.56235,1.563,309000000.0
2009-05-08 14:38:00,1.563,1.5635,1.5624,1.5627,279300000.0
2009-05-08 14:39:00,1.56275,1.5636,1.562,1.56235,305200000.0
2009-05-08 14:40:00,1.56225,1.56255,1.5612,1.5618,260200000.0
2009-05-08 14:41:00,1.56185,1.56255,1.56145,1.56195,347600000.0
2009-05-08 14:42:00,1.5621,1.5629,1.56185,1.56195,426800000.0
2009-05-08 14:43:00,1.562,1.563,1.5619,1.5626,328400000.0
2009-05-08 14:44:00,1.56265,1.56265,1.56195,1.56215,309600000.0
2009-05-08 14:45:00,1.562,1.5627,1.56185,1.56205,314000000.0
2009-05-08 14:46:00,1.562,1.5623,1.5609,1.5612,326600000.0
2009-05-08 14:47:00,1.5612,1.56225,1.5612,1.5617,260600000.0
2009-05-08 14:48:00,1.5616,1.56275,1.5616,1.5626,264400000.0
2009-05-08 14:49:00,1.56255,1.5632,1.56225,1.56265,219600000.0
2009-05-08 14:50:00,1.56265,1.5631,1.56225,1.56245,167000000.0
2009-05-08 14:51:00,1.56235,1.5624,1.56085,1.5616,263200000.0
2009-05-08 14:52:00,1.56155,1.56195,1.5613,1.5613,321200000.0
2009-05-08 14:53:00,1.5613,1.5618,1.5611,1.56165,249800000.0
2009-05-08 14:54:00,1.56175,1.5629,1.5617,1.5627,319600000.0
2009-05-08 14:55:00,1.56275,1.5634,1.56265,1.56305,181200000.0
2009-05-08 14:56:00,1.56315,1.5639,1.56275,1.56355,121600000.0
2009-05-08 14:57:00,1.5635,1.5641,1.5633,1.56365,211000000.0
2009-05-08 14:58:00,1.56365,1.56435,1.56365,1.56375,203600000.0
2009-05-08 14:59:00,1.56375,1.56425,1.5634,1.56405,213800000.0
2009-05-08 15:00:00,1.56405,1.56425,1.56315,1.56315,215200000.0
2009-05-08 15:01:00,1.5631,1.56345,1.5629,1.56305,163600000.0
2009-05-08 15:02:00,1.56305,1.56315,1.56255,1.56285,122400000.0
2009-05-08 15:03:00,1.5627,1.5633,1.56265,1.56315,239200000.0
2009-05-08 15:04:00,1.56315,1.56385,1.563,1.5637,325000000.0
2009-05-08 15:05:00,1.56375,1.5652,1.56365,1.5645,310400000.0
2009-05-08 15:06:00,1.56455,1.56465,1.5641,1.5642,302800000.0
2009-05-08 15:07:00,1.5641,1.56455,1.5639,1.5644,354400000.0
2009-05-08 15:08:00,1.5644,1.5649,1.56365,1.5641,326400000.0
2009-05-08 15:09:00,1.5641,1.56485,1.564,1.56455,147600000.0
2009-05-08 15:10:00,1.56465,1.56485,1.5642,1.56435,150400000.0
2009-05-08 15:11:00,1.56435,1.56485,1.56405,1.56485,109800000.0
2009-05-08 15:12:00,1.56475,1.56485,1.5628,1.5631,160400000.0
2009-05-08 15:13:00,1.56305,1.5634,1.56275,1.56325,309600000.0
2009-05-08 15:14:00,1.56325,1.5637,1.56315,1.56345,216600000.0
2009-05-08 15:15:00,1.5636,1.56395,1.56275,1.56275,181800000.0
2009-05-08 15:16:00,1.56285,1.5632,1.56245,1.56265,260800000.0
2009-05-08 15:17:00,1.56265,1.5635,1.56265,1.56325,285400000.0
2009-05-08 15:18:00,1.56325,1.5638,1.56315,1.5633,342800000.0
2009-05-08 15:19:00,1.5634,1.5637,1.56295,1.5631,246200000.0
2009-05-08 15:20:00,1.5632,1.5634,1.56275,1.56315,192000000.0
2009-05-08 15:21:00,1.5632,1.5637,1.5628,1.56315,299400000.0
2009-05-08 15:22:00,1.56315,1.5633,1.5627,1.56305,236200000.0
2009-05-08 15:23:00,1.56305,1.56305,1.56245,1.56245,365000000.0
2009-05-08 15:24:00,1.56245,1.56335,1.56245,1.56295,323400000.0
2009-05-08 15:25:00,1.563,1.5637,1.56285,1.5635,266800000.0
2009-05-08 15:26:00,1.5634,1.5637,1.5631,1.5633,121000000.0
2009-05-08 15:27:00,1.5633,1.56355,1.56285,1.56315,260200000.0
2009-05-08 15:28:00,1.5631,1.56445,1.5631,1.5641,250200000.0
2009-05-08 15:29:00,1.5641,1.5643,1.56365,1.56395,236600000.0
2009-05-08 15:30:00,1.56395,1.5641,1.56325,1.56395,332600000.0
2009-05-08 15:31:00,1.56395,1.5642,1.56365,1.56395,363400000.0
2009-05-08 15:32:00,1.564,1.56425,1.5636,1.56395,246400000.0
2009-05-08 15:33:00,1.56395,1.5641,1.56345,1.5636,287200000.0
2009-05-08 15:34:00,1.56355,1.56375,1.5631,1.56335,281800000.0
2009-05-08 15:35:00,1.56325,1.56415,1.56325,1.564,334800000.0
2009-05-08 15:36:00,1.5641,1.56425,1.56355,1.56365,373800000.0
2009-05-08 15:37:00,1.56365,1.5638,1.56325,1.56345,273000000.0
2009-05-08 15:38:00,1.56335,1.5643,1.56315,1.5641,368200000.0
2009-05-08 15:39:00,1.564,1.5643,1.5628,1.56305,266200000.0
2009-05-08 15:40:00,1.56325,1.564,1.5632,1.5636,226200000.0
2009-05-08 15:41:00,1.5636,1.56375,1.563,1.56315,235800000.0
2009-05-08 15:42:00,1.5632,1.56375,1.563,1.563,210000000.0
2009-05-08 15:43:00,1.56305,1.5632,1.56295,1.56305,165800000.0
2009-05-08 15:44:00,1.56305,1.5633,1.56295,1.56305,158000000.0
2009-05-08 15:45:00,1.56305,1.56305,1.56195,1.5622,290800000.0
2009-05-08 15:46:00,1.5623,1.5623,1.56135,1.5615,386800000.0
2009-05-08 15:47:00,1.5615,1.5617,1.56145,1.5615,292000000.0
2009-05-08 15:48:00,1.5615,1.5619,1.5608,1.56155,361300000.0
2009-05-08 15:49:00,1.5614,1.5617,1.56115,1.5615,152000000.0
2009-05-08 15:50:00,1.5614,1.5615,1.56115,1.5612,164400000.0
2009-05-08 15:51:00,1.5612,1.5613,1.5606,1.5607,248000000.0
2009-05-08 15:52:00,1.5607,1.5611,1.56065,1.56085,182800000.0
2009-05-08 15:53:00,1.56085,1.5609,1.5606,1.5606,97200000.0
2009-05-08 15:54:00,1.5606,1.5611,1.56035,1.56105,125600000.0
2009-05-08 15:55:00,1.5612,1.5613,1.5606,1.56105,303600000.0
2009-05-08 15:56:00,1.5611,1.5616,1.5611,1.5615,180400000.0
2009-05-08 15:57:00,1.5614,1.5616,1.561,1.5611,102400000.0
2009-05-08 15:58:00,1.5611,1.5613,1.5611,1.5611,80000000.0
2009-05-08 15:59:00,1.5611,1.562,1.56105,1.56185,218400000.0
2009-05-08 16:00:00,1.5619,1.5622,1.56145,1.5618,359400000.0
2009-05-08 16:01:00,1.56155,1.56175,1.56115,1.5615,305200000.0
2009-05-08 16:02:00,1.56165,1.562,1.5613,1.5618,407200000.0
2009-05-08 16:03:00,1.5618,1.5618,1.56125,1.56125,284800000.0
2009-05-08 16:04:00,1.5613,1.5619,1.56105,1.56155,467600001.0
2009-05-08 16:05:00,1.5615,1.56165,1.56115,1.5613,251600000.0
2009-05-08 16:06:00,1.5612,1.5615,1.56105,1.5611,275200000.0
2009-05-08 16:07:00,1.5611,1.5618,1.56095,1.56165,466800000.0
2009-05-08 16:08:00,1.56165,1.562,1.56145,1.5617,293800000.0
2009-05-08 16:09:00,1.56165,1.5622,1.56155,1.56165,256800000.0
2009-05-08 16:10:00,1.56165,1.56225,1.56155,1.5616,253400000.0
2009-05-08 16:11:00,1.5616,1.5616,1.56105,1.5611,190600000.0
2009-05-08 16:12:00,1.5611,1.5611,1.5603,1.5609,283800000.0
2009-05-08 16:13:00,1.56085,1.5609,1.5604,1.5605,176800000.0
2009-05-08 16:14:00,1.5605,1.56065,1.56025,1.5606,148800000.0
2009-05-08 16:15:00,1.5606,1.5613,1.5604,1.56075,284400000.0
2009-05-08 16:16:00,1.56065,1.5612,1.5605,1.5605,289400000.0
2009-05-08 16:17:00,1.5605,1.5609,1.5604,1.56055,153600000.0
2009-05-08 16:18:00,1.56055,1.56065,1.55985,1.5602,165800000.0
2009-05-08 16:19:00,1.56025,1.5609,1.56015,1.56025,250400000.0
2009-05-08 16:20:00,1.5603,1.56115,1.56025,1.56095,235600000.0
2009-05-08 16:21:00,1.56095,1.56105,1.5606,1.5607,307000000.0
2009-05-08 16:22:00,1.561,1.56155,1.5608,1.5613,210400000.0
2009-05-08 16:23:00,1.5612,1.5614,1.56085,1.5613,162600000.0
2009-05-08 16:24:00,1.56125,1.56175,1.56115,1.5614,251000000.0
2009-05-08 16:25:00,1.5614,1.5614,1.561,1.5611,205000000.0
2009-05-08 16:26:00,1.5612,1.56125,1.5603,1.56105,234400000.0
2009-05-08 16:27:00,1.561,1.56165,1.5604,1.5614,282600000.0
2009-05-08 16:28:00,1.56155,1.56275,1.5612,1.56125,305400000.0
2009-05-08 16:29:00,1.5613,1.56255,1.56125,1.56225,285000000.0
2009-05-08 16:30:00,1.5622,1.56265,1.56145,1.56145,270600000.0
2009-05-08 16:31:00,1.56145,1.5621,1.56055,1.56075,340400000.0
2009-05-08 16:32:00,1.56085,1.5614,1.56035,1.5604,270600000.0
2009-05-08 16:33:00,1.56035,1.56115,1.5603,1.56105,235600000.0
2009-05-08 16:34:00,1.561,1.56125,1.5603,1.56095,260200000.0
2009-05-08 16:35:00,1.56095,1.56105,1.5604,1.5608,257400000.0
2009-05-08 16:36:00,1.5607,1.5612,1.56055,1.56065,438000000.0
2009-05-08 16:37:00,1.56065,1.56115,1.56035,1.5608,279600000.0
2009-05-08 16:38:00,1.5608,1.56145,1.5604,1.56105,301200000.0
2009-05-08 16:39:00,1.56105,1.5616,1.5608,1.56095,310600000.0
2009-05-08 16:40:00,1.5611,1.5611,1.5604,1.56045,212800000.0
2009-05-08 16:41:00,1.56045,1.56105,1.5602,1.56065,215000000.0
2009-05-08 16:42:00,1.56065,1.56105,1.56045,1.5609,291800000.0
2009-05-08 16:43:00,1.56095,1.5617,1.56075,1.56135,272000000.0
2009-05-08 16:44:00,1.56135,1.56185,1.561,1.5617,331600000.0
2009-05-08 16:45:00,1.5617,1.56195,1.56085,1.56105,307000000.0
2009-05-08 16:46:00,1.561,1.5624,1.5609,1.56125,350800000.0
2009-05-08 16:47:00,1.56135,1.5619,1.56105,1.5618,305000000.0
2009-05-08 16:48:00,1.5618,1.5622,1.5613,1.56215,362600000.0
2009-05-08 16:49:00,1.5622,1.5623,1.5613,1.5617,327600000.0
2009-05-08 16:50:00,1.5617,1.5626,1.5617,1.56215,307800000.0
2009-05-08 16:51:00,1.5621,1.5624,1.5613,1.56155,291200000.0
2009-05-08 16:52:00,1.56155,1.5622,1.56155,1.5617,226800000.0
2009-05-08 16:53:00,1.5617,1.5627,1.56165,1.5624,291600000.0
2009-05-08 16:54:00,1.5625,1.56325,1.56225,1.5629,312200000.0
2009-05-08 16:55:00,1.56295,1.5636,1.5629,1.56335,274400000.0
2009-05-08 16:56:00,1.56325,1.5637,1.56305,1.56355,229600000.0
2009-05-08 16:57:00,1.5635,1.5643,1.5632,1.564,350800000.0
2009-05-08 16:58:00,1.564,1.5652,1.56365,1.5648,356000000.0
2009-05-08 16:59:00,1.5648,1.56625,1.56445,1.56585,332200000.0
2009-05-08 17:00:00,1.5658,1.566,1.56405,1.5644,435800000.0
2009-05-08 17:01:00,1.5645,1.56475,1.56355,1.5639,336800000.0
2009-05-08 17:02:00,1.564,1.5643,1.5625,1.56325,332600000.0
2009-05-08 17:03:00,1.5633,1.5637,1.56295,1.56365,379000000.0
2009-05-08 17:04:00,1.5638,1.5638,1.56255,1.5627,359200000.0
2009-05-08 17:05:00,1.5626,1.5632,1.5626,1.563,340600000.0
2009-05-08 17:06:00,1.563,1.5638,1.5629,1.5633,390000000.0
2009-05-08 17:07:00,1.5633,1.56405,1.5629,1.563,389000000.0
2009-05-08 17:08:00,1.563,1.56375,1.56285,1.56375,273200000.0
2009-05-08 17:09:00,1.5638,1.56455,1.56375,1.5643,296800000.0
2009-05-08 17:10:00,1.5644,1.5644,1.5634,1.5638,325600000.0
2009-05-08 17:11:00,1.5638,1.56415,1.5632,1.56345,258800000.0
2009-05-08 17:12:00,1.56345,1.564,1.56325,1.5639,268600000.0
2009-05-08 17:13:00,1.56385,1.56425,1.5633,1.56395,214600000.0
2009-05-08 17:14:00,1.56395,1.56405,1.5628,1.56305,284400000.0
2009-05-08 17:15:00,1.56305,1.56375,1.56255,1.5636,273000000.0
2009-05-08 17:16:00,1.5636,1.56385,1.56305,1.5637,295000000.0
2009-05-08 17:17:00,1.5637,1.564,1.5631,1.56355,277200000.0
2009-05-08 17:18:00,1.5635,1.56375,1.56295,1.5637,290800000.0
2009-05-08 17:19:00,1.56375,1.56415,1.56355,1.5638,132200000.0
2009-05-08 17:20:00,1.56375,1.56375,1.5631,1.56325,166000000.0
2009-05-08 17:21:00,1.5633,1.5643,1.56315,1.5639,140000000.0
2009-05-08 17:22:00,1.564,1.5641,1.56355,1.56395,278000000.0
2009-05-08 17:23:00,1.5639,1.5643,1.5636,1.56425,240000000.0
2009-05-08 17:24:00,1.5641,1.5644,1.5638,1.5641,128600000.0
2009-05-08 17:25:00,1.564,1.56405,1.56385,1.56405,49200000.0
2009-05-08 17:26:00,1.56405,1.56425,1.56335,1.56355,186000000.0
2009-05-08 17:27:00,1.5635,1.56435,1.5634,1.5643,198800000.0
2009-05-08 17:28:00,1.5643,1.5645,1.56385,1.5645,166800000.0
2009-05-08 17:29:00,1.5646,1.56475,1.5646,1.5646,55400000.0
2009-05-08 17:30:00,1.56505,1.56515,1.5639,1.56465,218800000.0
2009-05-08 17:31:00,1.56465,1.56555,1.56445,1.5655,188200000.0
2009-05-08 17:32:00,1.5655,1.5656,1.5647,1.56475,175400000.0
2009-05-08 17:33:00,1.5648,1.56545,1.5648,1.5653,171800000.0
2009-05-08 17:34:00,1.5653,1.56545,1.56515,1.56525,197000000.0
2009-05-08 17:35:00,1.5653,1.5654,1.5648,1.5651,241000000.0
2009-05-08 17:36:00,1.56495,1.56505,1.56475,1.56475,103200000.0
2009-05-08 17:37:00,1.56475,1.56495,1.56475,1.56485,49400000.0
2009-05-08 17:38:00,1.56475,1.56485,1.56455,1.56455,64000000.0
2009-05-08 17:39:00,1.56455,1.5647,1.5635,1.5636,149000000.0
2009-05-08 17:40:00,1.5636,1.56435,1.56355,1.5636,176400000.0
2009-05-08 17:41:00,1.5636,1.5639,1.5633,1.5638,208000000.0
2009-05-08 17:42:00,1.5638,1.564,1.56355,1.56375,169600000.0
2009-05-08 17:43:00,1.5638,1.56405,1.5636,1.5639,178600000.0
2009-05-08 17:44:00,1.564,1.564,1.56355,1.5638,315600000.0
2009-05-08 17:45:00,1.5639,1.5644,1.5635,1.5637,203600000.0
2009-05-08 17:46:00,1.5637,1.5637,1.5629,1.5633,269800000.0
2009-05-08 17:47:00,1.56335,1.56355,1.56315,1.5635,94200000.0
2009-05-08 17:48:00,1.5635,1.5635,1.5633,1.56345,29200000.0
2009-05-08 17:49:00,1.56345,1.5635,1.56315,1.5634,114200000.0
2009-05-08 17:50:00,1.5634,1.5636,1.5632,1.5632,276600000.0
2009-05-08 17:51:00,1.5632,1.5637,1.5632,1.56365,100800000.0
2009-05-08 17:52:00,1.5637,1.56385,1.56305,1.56305,121000000.0
2009-05-08 17:53:00,1.563,1.56345,1.5625,1.5626,131600000.0
2009-05-08 17:54:00,1.5626,1.56305,1.56255,1.56275,121000000.0
2009-05-08 17:55:00,1.56285,1.563,1.5627,1.5629,228000000.0
2009-05-08 17:56:00,1.5629,1.5633,1.5629,1.5631,157200000.0
2009-05-08 17:57:00,1.5632,1.5635,1.5629,1.56305,196200000.0
2009-05-08 17:58:00,1.5631,1.5633,1.56285,1.5629,186800000.0
2009-05-08 17:59:00,1.563,1.563,1.5625,1.56265,63600000.0
2009-05-08 18:00:00,1.56265,1.56275,1.5621,1.56245,135400000.0
2009-05-08 18:01:00,1.56245,1.5626,1.5621,1.5624,125400000.0
2009-05-08 18:02:00,1.5623,1.5623,1.5617,1.562,259200000.0
2009-05-08 18:03:00,1.5618,1.5626,1.5618,1.5624,172800000.0
2009-05-08 18:04:00,1.5624,1.56265,1.56205,1.5625,135600000.0
2009-05-08 18:05:00,1.5627,1.5632,1.56245,1.5632,175200000.0
2009-05-08 18:06:00,1.5633,1.5633,1.5625,1.5629,200400000.0
2009-05-08 18:07:00,1.5629,1.56315,1.56265,1.56315,256400000.0
2009-05-08 18:08:00,1.5631,1.56325,1.56305,1.56325,23000000.0
2009-05-08 18:09:00,1.56345,1.56495,1.56325,1.56495,290800000.0
2009-05-08 18:10:00,1.56535,1.5656,1.56405,1.5647,559000000.0
2009-05-08 18:11:00,1.5646,1.5649,1.5637,1.5643,648800000.0
2009-05-08 18:12:00,1.5644,1.56505,1.56395,1.5647,809600000.0
2009-05-08 18:13:00,1.5647,1.5647,1.56375,1.56375,290200000.0
2009-05-08 18:14:00,1.5638,1.5648,1.5638,1.56435,163800000.0
2009-05-08 18:15:00,1.5645,1.5646,1.56425,1.56455,362000000.0
2009-05-08 18:16:00,1.56455,1.56455,1.5634,1.5634,229800000.0
2009-05-08 18:17:00,1.5634,1.56405,1.5632,1.56365,285800000.0
2009-05-08 18:18:00,1.56375,1.5647,1.5635,1.56455,351800000.0
2009-05-08 18:19:00,1.56445,1.5653,1.5641,1.56515,567000000.0
2009-05-08 18:20:00,1.5653,1.5653,1.56475,1.56485,196200000.0
2009-05-08 18:21:00,1.56485,1.56605,1.56415,1.56545,689800000.0
2009-05-08 18:22:00,1.5656,1.56625,1.56525,1.5657,753800000.0
2009-05-08 18:23:00,1.5657,1.5663,1.56525,1.5662,208800000.0
2009-05-08 18:24:00,1.56605,1.5664,1.56575,1.56625,412800000.0
2009-05-08 18:25:00,1.56625,1.5664,1.56545,1.56565,227200000.0
2009-05-08 18:26:00,1.56565,1.56575,1.5649,1.5649,105000000.0
2009-05-08 18:27:00,1.56505,1.5656,1.5639,1.5644,467800000.0
2009-05-08 18:28:00,1.5645,1.565,1.56415,1.5648,358400000.0
2009-05-08 18:29:00,1.56455,1.56545,1.5641,1.56525,211600000.0
2009-05-08 18:30:00,1.56485,1.56715,1.5648,1.5669,666600000.0
2009-05-08 18:31:00,1.5669,1.5676,1.5662,1.5676,234600000.0
2009-05-08 18:32:00,1.5675,1.5679,1.5659,1.56645,356400000.0
2009-05-08 18:33:00,1.56645,1.56645,1.5653,1.56545,202800000.0
2009-05-08 18:34:00,1.56545,1.5666,1.56545,1.56635,288400000.0
2009-05-08 18:35:00,1.56645,1.56665,1.5659,1.5661,134000000.0
2009-05-08 18:36:00,1.5661,1.5675,1.56605,1.5673,327600000.0
2009-05-08 18:37:00,1.56725,1.56755,1.56685,1.5669,215400000.0
2009-05-08 18:38:00,1.5669,1.56735,1.5664,1.56715,232600000.0
2009-05-08 18:39:00,1.5671,1.56725,1.5661,1.5663,222400000.0
2009-05-08 18:40:00,1.5663,1.5666,1.5659,1.56605,181800000.0
2009-05-08 18:41:00,1.56595,1.566,1.5651,1.56525,213800000.0
2009-05-08 18:42:00,1.5653,1.56625,1.5653,1.56625,282800000.0
2009-05-08 18:43:00,1.56625,1.56705,1.5653,1.56535,396000000.0
2009-05-08 18:44:00,1.56535,1.56575,1.5651,1.56545,322600000.0
2009-05-08 18:45:00,1.565,1.5654,1.56485,1.5654,134600000.0
2009-05-08 18:46:00,1.56495,1.56575,1.5648,1.56555,231600000.0
2009-05-08 18:47:00,1.56555,1.5661,1.56555,1.56605,189400000.0
2009-05-08 18:48:00,1.56615,1.5663,1.5652,1.56535,199200000.0
2009-05-08 18:49:00,1.56535,1.5666,1.56535,1.56645,259000000.0
2009-05-08 18:50:00,1.56655,1.5667,1.5662,1.5663,101200000.0
2009-05-08 18:51:00,1.5664,1.5665,1.5661,1.5665,145400000.0
2009-05-08 18:52:00,1.56645,1.5672,1.5664,1.56695,71400000.0
2009-05-08 18:53:00,1.56695,1.56715,1.56685,1.56715,90000000.0
2009-05-08 18:54:00,1.5669,1.5672,1.5668,1.56685,119800000.0
2009-05-08 18:55:00,1.56685,1.5673,1.5663,1.5663,185800000.0
2009-05-08 18:56:00,1.56625,1.5671,1.5661,1.56705,149400000.0
2009-05-08 18:57:00,1.567,1.5676,1.56675,1.5675,175600000.0
2009-05-08 18:58:00,1.5675,1.5681,1.5671,1.56785,322600000.0
2009-05-08 18:59:00,1.5678,1.5679,1.56675,1.567,243400000.0
2009-05-08 19:00:00,1.56705,1.56785,1.56665,1.5672,264400000.0
2009-05-08 19:01:00,1.5669,1.56695,1.56645,1.56645,173400000.0
2009-05-08 19:02:00,1.56645,1.5665,1.5659,1.5661,465600000.0
2009-05-08 19:03:00,1.5661,1.5664,1.56545,1.5657,215000000.0
2009-05-08 19:04:00,1.5655,1.5658,1.56545,1.5656,145400000.0
2009-05-08 19:05:00,1.56555,1.566,1.56545,1.56555,186000000.0
2009-05-08 19:06:00,1.56555,1.56585,1.5655,1.56565,139600000.0
2009-05-08 19:07:00,1.5657,1.56575,1.56535,1.5656,151200000.0
2009-05-08 19:08:00,1.56595,1.56595,1.56545,1.5655,105000000.0
2009-05-08 19:09:00,1.5655,1.56645,1.5655,1.5663,300600000.0
2009-05-08 19:10:00,1.56635,1.56675,1.56615,1.56655,373200000.0
2009-05-08 19:11:00,1.56655,1.5668,1.5663,1.5668,123400000.0
2009-05-08 19:12:00,1.5668,1.5674,1.5664,1.56655,240800000.0
2009-05-08 19:13:00,1.5665,1.56675,1.5659,1.56645,228200000.0
2009-05-08 19:14:00,1.56635,1.56685,1.56625,1.56685,130000000.0
2009-05-08 19:15:00,1.56695,1.5675,1.56685,1.56695,165200000.0
2009-05-08 19:16:00,1.5668,1.5672,1.5665,1.5668,296600000.0
2009-05-08 19:17:00,1.56685,1.56695,1.56625,1.56635,215600000.0
2009-05-08 19:18:00,1.56635,1.5666,1.56595,1.566,167800000.0
2009-05-08 19:19:00,1.56615,1.5664,1.56555,1.56595,423800000.0
2009-05-08 19:20:00,1.56575,1.56585,1.5655,1.5658,106200000.0
2009-05-08 19:21:00,1.56575,1.5662,1.5657,1.5659,69000000.0
2009-05-08 19:22:00,1.56595,1.56605,1.56585,1.566,41600000.0
2009-05-08 19:23:00,1.56595,1.56615,1.56535,1.56585,90200000.0
2009-05-08 19:24:00,1.5658,1.56605,1.56555,1.5656,110000000.0
2009-05-08 19:25:00,1.5656,1.5659,1.5655,1.56575,93000000.0
2009-05-08 19:26:00,1.56575,1.56595,1.5654,1.5659,68600000.0
2009-05-08 19:27:00,1.5659,1.5661,1.5657,1.56585,77200000.0
2009-05-08 19:28:00,1.56585,1.56585,1.56545,1.5656,57600000.0
2009-05-08 19:29:00,1.56575,1.56585,1.56565,1.5657,70000000.0
2009-05-08 19:30:00,1.5657,1.56615,1.5653,1.5661,190600000.0
2009-05-08 19:31:00,1.566,1.56625,1.56565,1.56585,157200000.0
2009-05-08 19:32:00,1.56585,1.5661,1.56515,1.566,289800000.0
2009-05-08 19:33:00,1.56595,1.5665,1.56585,1.5662,136600000.0
2009-05-08 19:34:00,1.56625,1.56635,1.5653,1.5656,198200000.0
2009-05-08 19:35:00,1.56585,1.56585,1.56535,1.56545,364800000.0
2009-05-08 19:36:00,1.56545,1.5667,1.56525,1.56645,268200000.0
2009-05-08 19:37:00,1.5663,1.56665,1.56585,1.56645,131600000.0
2009-05-08 19:38:00,1.5665,1.5672,1.5664,1.56675,275600000.0
2009-05-08 19:39:00,1.56675,1.5668,1.5661,1.5664,120800000.0
2009-05-08 19:40:00,1.5664,1.5668,1.56595,1.56645,129400000.0
2009-05-08 19:41:00,1.56635,1.56715,1.56625,1.56715,96600000.0
2009-05-08 19:42:00,1.567,1.5671,1.56475,1.5651,249600000.0
2009-05-08 19:43:00,1.5651,1.5651,1.56445,1.5649,216600000.0
2009-05-08 19:44:00,1.5649,1.5666,1.5649,1.5664,267000000.0
2009-05-08 19:45:00,1.5663,1.5664,1.5657,1.5657,299400000.0
2009-05-08 19:46:00,1.5658,1.5667,1.56575,1.56665,142000000.0
2009-05-08 19:47:00,1.56665,1.56665,1.565,1.5654,268200000.0
2009-05-08 19:48:00,1.5653,1.5661,1.5653,1.56575,250000000.0
2009-05-08 19:49:00,1.5658,1.56645,1.5655,1.5663,281600000.0
2009-05-08 19:50:00,1.56635,1.56635,1.56585,1.56635,122200000.0
2009-05-08 19:51:00,1.56635,1.567,1.56625,1.56665,143800000.0
2009-05-08 19:52:00,1.56665,1.5672,1.5662,1.56715,274000000.0
2009-05-08 19:53:00,1.56705,1.5671,1.56605,1.5663,330800000.0
2009-05-08 19:54:00,1.5664,1.56685,1.5653,1.56615,348400000.0
2009-05-08 19:55:00,1.56615,1.5664,1.5654,1.5658,245400000.0
2009-05-08 19:56:00,1.56575,1.56605,1.56515,1.5652,250200000.0
2009-05-08 19:57:00,1.5652,1.5652,1.56445,1.5645,211200000.0
2009-05-08 19:58:00,1.5644,1.5647,1.5641,1.56445,205600000.0
2009-05-08 19:59:00,1.5645,1.56505,1.5642,1.56495,211600000.0
2009-05-08 20:00:00,1.56495,1.5658,1.5647,1.5652,329600000.0
2009-05-08 20:01:00,1.5651,1.5657,1.56475,1.56525,238600000.0
2009-05-08 20:02:00,1.5652,1.5663,1.56475,1.56595,204400000.0
2009-05-08 20:03:00,1.56595,1.56635,1.5657,1.5661,224200000.0
2009-05-08 20:04:00,1.5661,1.5661,1.5652,1.5658,176600000.0
2009-05-08 20:05:00,1.56565,1.56595,1.56525,1.56585,223400000.0
2009-05-08 20:06:00,1.5656,1.56595,1.5656,1.5658,105800000.0
2009-05-08 20:07:00,1.56595,1.566,1.56525,1.56525,168600000.0
2009-05-08 20:08:00,1.5651,1.5654,1.565,1.5653,106000000.0
2009-05-08 20:09:00,1.56545,1.56555,1.56505,1.5655,105000000.0
2009-05-08 20:10:00,1.5655,1.5655,1.5649,1.56515,137800000.0
2009-05-08 20:11:00,1.56515,1.56525,1.5644,1.5649,125800000.0
2009-05-08 20:12:00,1.5649,1.56515,1.56475,1.5649,91200000.0
2009-05-08 20:13:00,1.565,1.56525,1.56475,1.56495,140000000.0
2009-05-08 20:14:00,1.565,1.565,1.56465,1.56485,76600000.0
2009-05-08 20:15:00,1.5649,1.56525,1.56465,1.5649,80400000.0
2009-05-08 20:16:00,1.5649,1.5649,1.5644,1.56455,139600000.0
2009-05-08 20:17:00,1.5646,1.56465,1.56405,1.56445,119800000.0
2009-05-08 20:18:00,1.56435,1.56445,1.5641,1.56445,98800000.0
2009-05-08 20:19:00,1.56445,1.56445,1.56405,1.5641,49200000.0
2009-05-08 20:20:00,1.56425,1.56455,1.5641,1.56455,71600000.0
2009-05-08 20:21:00,1.56445,1.56455,1.5641,1.5642,70800000.0
2009-05-08 20:22:00,1.5642,1.56465,1.56405,1.5643,114800000.0
2009-05-08 20:23:00,1.56425,1.56445,1.56425,1.5643,54800000.0
2009-05-08 20:24:00,1.5643,1.5643,1.56405,1.56405,82200000.0
2009-05-08 20:25:00,1.56415,1.56475,1.56415,1.5646,111400000.0
2009-05-08 20:26:00,1.5646,1.5647,1.56445,1.56455,73000000.0
2009-05-08 20:27:00,1.5647,1.5652,1.5647,1.56475,145200000.0
2009-05-08 20:28:00,1.5647,1.5647,1.564,1.56465,126000000.0
2009-05-08 20:29:00,1.5646,1.5646,1.56435,1.5644,36600000.0
2009-05-08 20:30:00,1.56445,1.5648,1.56445,1.5645,76200000.0
2009-05-08 20:31:00,1.5643,1.56475,1.56425,1.56475,67800000.0
2009-05-08 20:32:00,1.56475,1.56475,1.56455,1.5646,53200000.0
2009-05-08 20:33:00,1.5646,1.5649,1.5644,1.56475,92200000.0
2009-05-08 20:34:00,1.56475,1.56485,1.56475,1.56485,99600000.0
2009-05-08 20:35:00,1.56485,1.56505,1.5647,1.56505,171400000.0
2009-05-08 20:36:00,1.565,1.56595,1.565,1.56565,183200000.0
2009-05-08 20:37:00,1.56575,1.5665,1.5657,1.5665,85000000.0
2009-05-08 20:38:00,1.56715,1.5675,1.56605,1.56615,121000000.0
2009-05-08 20:39:00,1.5662,1.56775,1.56595,1.5674,237200000.0
2009-05-08 20:40:00,1.5675,1.5683,1.56715,1.5682,204400000.0
2009-05-08 20:41:00,1.5682,1.56825,1.56715,1.56725,185400000.0
2009-05-08 20:42:00,1.56715,1.5677,1.56685,1.5672,150800000.0
2009-05-08 20:43:00,1.56715,1.56745,1.5669,1.5673,139000000.0
2009-05-08 20:44:00,1.56745,1.56745,1.5669,1.5674,151200000.0
2009-05-08 20:45:00,1.56735,1.5677,1.5666,1.5667,137400000.0
2009-05-08 20:46:00,1.56675,1.5677,1.56665,1.5674,189000000.0
2009-05-08 20:47:00,1.5674,1.5677,1.5663,1.56705,203200000.0
2009-05-08 20:48:00,1.56705,1.5679,1.56655,1.56695,265200000.0
2009-05-08 20:49:00,1.567,1.56775,1.5667,1.56725,304800000.0
2009-05-08 20:50:00,1.56725,1.5675,1.56705,1.56725,195600000.0
2009-05-08 20:51:00,1.56725,1.5678,1.5672,1.56755,258800000.0
2009-05-08 20:52:00,1.5677,1.5677,1.5667,1.56685,217800000.0
2009-05-08 20:53:00,1.567,1.5675,1.567,1.5675,128200000.0
2009-05-08 20:54:00,1.56745,1.5677,1.56735,1.5676,75000000.0
2009-05-08 20:55:00,1.56755,1.568,1.56715,1.5676,156400000.0
2009-05-08 20:56:00,1.5676,1.568,1.5676,1.5678,135000000.0
2009-05-08 20:57:00,1.5678,1.5679,1.5676,1.56765,89600000.0
2009-05-08 20:58:00,1.5676,1.56835,1.5676,1.56825,91400000.0
2009-05-08 20:59:00,1.5682,1.5683,1.5678,1.56795,144600000.0
2009-05-08 21:00:00,1.56795,1.5682,1.5674,1.5678,134600000.0
2009-05-08 21:01:00,1.5678,1.56825,1.5677,1.56825,103000000.0
2009-05-08 21:02:00,1.56815,1.5682,1.56785,1.5681,65600000.0
2009-05-08 21:03:00,1.568,1.5681,1.5678,1.56795,39000000.0
2009-05-08 21:04:00,1.5678,1.56785,1.5674,1.5674,47000000.0
2009-05-08 21:05:00,1.56735,1.56765,1.56725,1.56745,192000000.0
2009-05-08 21:06:00,1.5674,1.56795,1.56725,1.5679,135600000.0
2009-05-08 21:07:00,1.56785,1.56795,1.5678,1.5678,111200000.0
2009-05-08 21:08:00,1.56775,1.56785,1.5676,1.5676,131400000.0
2009-05-08 21:09:00,1.56765,1.56795,1.5676,1.56795,131600000.0
2009-05-08 21:10:00,1.5679,1.5679,1.56725,1.5674,123800000.0
2009-05-08 21:11:00,1.56765,1.5679,1.56725,1.56745,78600000.0
2009-05-08 21:12:00,1.56755,1.56755,1.56745,1.5675,20200000.0
2009-05-08 21:13:00,1.56745,1.56745,1.56705,1.5672,42400000.0
2009-05-08 21:14:00,1.5672,1.5672,1.56635,1.567,117600000.0
2009-05-08 21:15:00,1.567,1.56775,1.567,1.56735,103600000.0
2009-05-08 21:16:00,1.56735,1.56735,1.5667,1.567,91800000.0
2009-05-08 21:17:00,1.5669,1.56755,1.56675,1.5673,136000000.0
2009-05-08 21:18:00,1.56725,1.5678,1.567,1.56735,111600000.0
2009-05-08 21:19:00,1.56735,1.56745,1.56705,1.56715,119200000.0
2009-05-08 21:20:00,1.5672,1.56725,1.5667,1.5668,144000000.0
2009-05-08 21:21:00,1.56675,1.5674,1.5667,1.56735,126400000.0
2009-05-08 21:22:00,1.56735,1.56755,1.5671,1.56755,111200000.0
2009-05-08 21:23:00,1.5673,1.56785,1.56695,1.5677,151600000.0
2009-05-08 21:24:00,1.5677,1.5677,1.5672,1.56735,80800000.0
2009-05-08 21:25:00,1.5673,1.5676,1.56705,1.5672,92600000.0
2009-05-08 21:26:00,1.5673,1.5674,1.56695,1.5671,92200000.0
2009-05-08 21:27:00,1.5672,1.56745,1.56715,1.5672,52000000.0
2009-05-08 21:28:00,1.56705,1.56705,1.5664,1.56675,86800000.0
2009-05-08 21:29:00,1.56675,1.56685,1.5665,1.56675,61400000.0
2009-05-08 21:30:00,1.56675,1.56705,1.5666,1.5668,78800000.0
2009-05-08 21:31:00,1.5667,1.5667,1.5661,1.5664,76800000.0
2009-05-08 21:32:00,1.5664,1.5667,1.56625,1.56655,71800000.0
2009-05-08 21:33:00,1.5667,1.56695,1.56635,1.5667,161200000.0
2009-05-08 21:34:00,1.56665,1.5672,1.5666,1.5672,79600000.0
2009-05-08 21:35:00,1.56715,1.5673,1.567,1.56715,56200000.0
2009-05-08 21:36:00,1.56725,1.5674,1.56715,1.56725,66000000.0
2009-05-08 21:37:00,1.5672,1.5679,1.5672,1.5678,82400000.0
2009-05-08 21:38:00,1.56775,1.5681,1.5673,1.5677,100200000.0
2009-05-08 21:39:00,1.56785,1.5682,1.56785,1.5681,42600000.0
2009-05-08 21:40:00,1.56805,1.56875,1.5678,1.56875,231000000.0
2009-05-08 21:41:00,1.5688,1.5689,1.56815,1.5683,125200000.0
2009-05-08 21:42:00,1.5683,1.5691,1.5683,1.5689,121800000.0
2009-05-08 21:43:00,1.56885,1.5691,1.5684,1.5684,320000000.0
2009-05-08 21:44:00,1.5684,1.5692,1.56765,1.5681,204800000.0
2009-05-08 21:45:00,1.5681,1.56825,1.56715,1.56725,104200000.0
2009-05-08 21:46:00,1.56725,1.5675,1.5672,1.5675,116000000.0
2009-05-08 21:47:00,1.56745,1.5675,1.5672,1.56725,148000000.0
2009-05-08 21:48:00,1.56725,1.5679,1.56725,1.5678,123400000.0
2009-05-08 21:49:00,1.5678,1.5679,1.5676,1.5678,126200000.0
2009-05-08 21:50:00,1.56785,1.56785,1.56755,1.5677,64400000.0
2009-05-08 21:51:00,1.5677,1.568,1.56765,1.568,98000000.0
2009-05-08 21:52:00,1.56805,1.56825,1.5677,1.5678,128600000.0
2009-05-08 21:53:00,1.5678,1.5682,1.5674,1.56785,296600000.0
2009-05-08 21:54:00,1.5678,1.5678,1.5672,1.5673,225000000.0
2009-05-08 21:55:00,1.56735,1.5676,1.56715,1.5674,69200000.0
2009-05-08 21:56:00,1.5674,1.56785,1.56725,1.56755,174200000.0
2009-05-08 21:57:00,1.5676,1.5676,1.56725,1.5673,102400000.0
2009-05-08 21:58:00,1.5673,1.5673,1.56625,1.56625,106400000.0
2009-05-08 21:59:00,1.5664,1.5667,1.5656,1.56565,170800000.0
2009-05-08 22:00:00,1.5657,1.5662,1.56565,1.56605,118800000.0
2009-05-08 22:01:00,1.566,1.56605,1.56585,1.56605,70200000.0
2009-05-08 22:02:00,1.56605,1.56695,1.56585,1.56695,264400000.0
2009-05-08 22:03:00,1.56695,1.567,1.5666,1.5666,123800000.0
2009-05-08 22:04:00,1.56635,1.56635,1.56595,1.56605,101400000.0
2009-05-08 22:05:00,1.56605,1.5661,1.5656,1.56595,250800000.0
2009-05-08 22:06:00,1.5658,1.566,1.5656,1.5657,245200000.0
2009-05-08 22:07:00,1.5657,1.56575,1.56555,1.5657,74800000.0
2009-05-08 22:08:00,1.56575,1.566,1.56575,1.566,32400000.0
2009-05-08 22:09:00,1.56605,1.56675,1.5657,1.5667,121200000.0
2009-05-08 22:10:00,1.5668,1.56705,1.5666,1.56675,58400000.0
2009-05-08 22:11:00,1.56685,1.56825,1.56685,1.567,215800000.0
2009-05-08 22:12:00,1.56705,1.56715,1.5665,1.5671,39800000.0
2009-05-08 22:13:00,1.5671,1.5676,1.5671,1.5673,48000000.0
2009-05-08 22:14:00,1.5672,1.5673,1.5672,1.5673,5200000.0
2009-05-08 22:15:00,1.5673,1.5678,1.56695,1.5678,87600000.0
2009-05-08 22:16:00,1.5678,1.5679,1.56755,1.56755,54800000.0
2009-05-08 22:17:00,1.56765,1.56765,1.5669,1.5671,93600000.0
2009-05-08 22:18:00,1.56715,1.5683,1.56715,1.56775,80000000.0
2009-05-08 22:19:00,1.5677,1.56875,1.56755,1.5682,163400000.0
2009-05-08 22:20:00,1.56835,1.5691,1.5681,1.56845,136600000.0
2009-05-08 22:21:00,1.56835,1.56835,1.56815,1.56815,23600000.0
2009-05-08 22:22:00,1.56815,1.56835,1.5678,1.56825,217200000.0
2009-05-08 22:23:00,1.5685,1.56885,1.5685,1.56885,54200000.0
2009-05-08 22:24:00,1.569,1.569,1.56845,1.56845,75200000.0
2009-05-08 22:25:00,1.56865,1.56915,1.5686,1.56895,350400000.0
2009-05-08 22:26:00,1.569,1.5694,1.5688,1.5694,187000000.0
2009-05-08 22:27:00,1.5694,1.56955,1.5689,1.5689,289800000.0
2009-05-08 22:28:00,1.56895,1.56935,1.56885,1.5693,270600000.0
2009-05-08 22:29:00,1.5693,1.56935,1.56865,1.5687,124000000.0
2009-05-08 22:30:00,1.56855,1.569,1.5685,1.5685,132600000.0
2009-05-08 22:31:00,1.56875,1.56875,1.56825,1.56855,45200000.0
2009-05-08 22:32:00,1.56865,1.56895,1.5678,1.56845,212200000.0
2009-05-08 22:33:00,1.5684,1.56865,1.5679,1.5679,172800000.0
2009-05-08 22:34:00,1.5679,1.56815,1.56745,1.56785,241800000.0
2009-05-08 22:35:00,1.56785,1.56785,1.56745,1.5678,173800000.0
2009-05-08 22:36:00,1.5678,1.568,1.56735,1.5676,152600000.0
2009-05-08 22:37:00,1.5677,1.5679,1.56725,1.56735,207800000.0
2009-05-08 22:38:00,1.5675,1.5676,1.5673,1.56745,164800000.0
2009-05-08 22:39:00,1.56835,1.56835,1.5672,1.56765,88800000.0
2009-05-08 22:40:00,1.56755,1.56805,1.56705,1.56745,234200000.0
2009-05-08 22:41:00,1.56745,1.56745,1.5674,1.56745,13200000.0
2009-05-08 22:42:00,1.56745,1.5679,1.56735,1.5678,65000000.0
2009-05-08 22:43:00,1.5678,1.56785,1.56735,1.56755,190600000.0
2009-05-08 22:44:00,1.5675,1.56775,1.5674,1.56765,78000000.0
2009-05-08 22:45:00,1.5675,1.5679,1.56745,1.5675,41800000.0
2009-05-08 22:46:00,1.56745,1.5676,1.56745,1.56745,10800000.0
2009-05-08 22:47:00,1.56745,1.5675,1.5673,1.56745,14400000.0
2009-05-08 22:48:00,1.56755,1.5678,1.56745,1.56765,50000000.0
2009-05-08 22:49:00,1.5677,1.568,1.56725,1.56785,75600000.0
2009-05-08 22:50:00,1.5678,1.56785,1.5672,1.56775,333800000.0
2009-05-08 22:51:00,1.56775,1.5679,1.5671,1.56755,33600000.0
2009-05-08 22:52:00,1.56755,1.56775,1.56745,1.56775,15200000.0
2009-05-08 22:53:00,1.5676,1.56785,1.5676,1.56775,20800000.0
2009-05-08 22:54:00,1.56795,1.5684,1.5676,1.56775,86800000.0
2009-05-08 22:55:00,1.5677,1.56805,1.56745,1.56765,111400000.0
2009-05-08 22:56:00,1.56765,1.5689,1.56745,1.5686,38200000.0
2009-05-08 22:57:00,1.5686,1.5689,1.5677,1.5689,46400000.0
2009-05-08 22:58:00,1.56895,1.5691,1.56775,1.56805,301600000.0
2009-05-08 22:59:00,1.568,1.56815,1.568,1.56805,36800000.0
2009-05-10 23:01:00,1.5681,1.5689,1.5681,1.5689,6400000.0
2009-05-10 23:02:00,1.5691,1.5691,1.56885,1.56885,3200000.0
2009-05-10 23:03:00,1.5688,1.569,1.5688,1.569,6400000.0
2009-05-10 23:04:00,1.5692,1.5692,1.5675,1.568,34800000.0
2009-05-10 23:05:00,1.56805,1.56805,1.56755,1.5676,6400000.0
2009-05-10 23:06:00,1.56705,1.56705,1.56705,1.56705,1600000.0
2009-05-10 23:08:00,1.5673,1.5673,1.56675,1.56675,3200000.0
2009-05-10 23:09:00,1.56705,1.5671,1.5669,1.5671,12800000.0
2009-05-10 23:10:00,1.5669,1.5671,1.5668,1.5668,4800000.0
2009-05-10 23:11:00,1.5662,1.5662,1.5662,1.5662,1600000.0
2009-05-10 23:13:00,1.56715,1.56715,1.5668,1.56695,6400000.0
2009-05-10 23:14:00,1.56685,1.56685,1.56685,1.56685,1600000.0
2009-05-10 23:15:00,1.5662,1.5662,1.5662,1.5662,1600000.0
2009-05-10 23:17:00,1.56635,1.56665,1.56625,1.56665,4200000.0
2009-05-10 23:18:00,1.56665,1.56675,1.56665,1.56675,4800000.0
2009-05-10 23:19:00,1.56605,1.56605,1.56605,1.56605,1600000.0
2009-05-10 23:20:00,1.56625,1.5669,1.56625,1.5669,9600000.0
2009-05-10 23:21:00,1.56635,1.56635,1.56635,1.56635,1600000.0
2009-05-10 23:22:00,1.5665,1.56715,1.5665,1.56715,9600000.0
2009-05-10 23:23:00,1.56675,1.5673,1.56675,1.5673,6400000.0
2009-05-10 23:24:00,1.56745,1.5676,1.5672,1.5674,12800000.0
2009-05-10 23:25:00,1.5675,1.56785,1.5675,1.56775,11800000.0
2009-05-10 23:26:00,1.56775,1.56775,1.5675,1.5675,8000000.0
2009-05-10 23:27:00,1.56765,1.56765,1.56685,1.56725,11600000.0
2009-05-10 23:28:00,1.5674,1.5674,1.5674,1.5674,1600000.0
2009-05-10 23:29:00,1.5675,1.56755,1.5675,1.56755,3200000.0
2009-05-10 23:30:00,1.5675,1.56775,1.5675,1.5677,8000000.0
2009-05-10 23:31:00,1.56755,1.56775,1.56755,1.5677,19200000.0
2009-05-10 23:32:00,1.56765,1.56765,1.56755,1.56755,9600000.0
2009-05-10 23:33:00,1.56745,1.56745,1.56745,1.56745,1600000.0
2009-05-10 23:34:00,1.5675,1.5675,1.56745,1.56745,6400000.0
2009-05-10 23:35:00,1.56755,1.56755,1.5667,1.56695,14400000.0
2009-05-10 23:36:00,1.567,1.567,1.56695,1.56695,9600000.0
2009-05-10 23:37:00,1.5672,1.5674,1.56685,1.5672,17000000.0
2009-05-10 23:38:00,1.5673,1.5673,1.5672,1.5672,6400000.0
2009-05-10 23:39:00,1.5673,1.5673,1.5672,1.5672,6400000.0
2009-05-10 23:40:00,1.5672,1.5673,1.5667,1.5668,24000000.0
2009-05-10 23:41:00,1.56705,1.56765,1.56685,1.56695,24200000.0
2009-05-10 23:42:00,1.56695,1.56715,1.5669,1.56715,11200000.0
2009-05-10 23:43:00,1.56715,1.56735,1.56715,1.56725,24000000.0
2009-05-10 23:44:00,1.567,1.56735,1.567,1.56735,34400000.0
2009-05-10 23:45:00,1.56755,1.56775,1.56755,1.5677,8800000.0
2009-05-10 23:46:00,1.56755,1.5676,1.56755,1.5676,7200000.0
2009-05-10 23:47:00,1.5678,1.56835,1.56765,1.5678,25000000.0
2009-05-10 23:48:00,1.5678,1.56855,1.56765,1.5684,17600000.0
2009-05-10 23:49:00,1.56845,1.56845,1.5678,1.56785,30800000.0
2009-05-10 23:50:00,1.56785,1.5682,1.56775,1.5681,43400000.0
2009-05-10 23:51:00,1.5681,1.5681,1.56785,1.5679,17600000.0
2009-05-10 23:52:00,1.56805,1.56805,1.56805,1.56805,4000000.0
2009-05-10 23:53:00,1.56805,1.5685,1.56795,1.5685,31200000.0
2009-05-10 23:54:00,1.56825,1.5686,1.56815,1.56855,32800000.0
2009-05-10 23:55:00,1.56855,1.56875,1.56835,1.56845,36200000.0
2009-05-10 23:56:00,1.56845,1.56845,1.56845,1.56845,4000000.0
2009-05-10 23:57:00,1.5685,1.5686,1.5684,1.5684,13000000.0
2009-05-10 23:58:00,1.56845,1.56885,1.568,1.5687,36600000.0
2009-05-10 23:59:00,1.5687,1.5688,1.5687,1.56875,8800000.0
2009-05-11 00:00:00,1.56875,1.569,1.56875,1.56895,30800000.0
2009-05-11 00:01:00,1.56915,1.5692,1.56865,1.56915,55000000.0
2009-05-11 00:02:00,1.56915,1.56915,1.56865,1.56885,42000000.0
2009-05-11 00:03:00,1.5689,1.569,1.568,1.56895,84400000.0
2009-05-11 00:04:00,1.56895,1.56895,1.5686,1.56865,37000000.0
2009-05-11 00:05:00,1.5687,1.56875,1.5678,1.56825,62400000.0
2009-05-11 00:06:00,1.5683,1.56835,1.56765,1.56795,91200000.0
2009-05-11 00:07:00,1.56785,1.56795,1.5677,1.56775,46800000.0
2009-05-11 00:08:00,1.56775,1.56775,1.5676,1.56765,50400000.0
2009-05-11 00:09:00,1.5678,1.5678,1.5673,1.5673,40400000.0
2009-05-11 00:10:00,1.5673,1.5674,1.56715,1.56715,35400000.0
2009-05-11 00:11:00,1.56715,1.56725,1.56705,1.56725,33800000.0
2009-05-11 00:12:00,1.5673,1.5673,1.56615,1.56685,99600000.0
2009-05-11 00:13:00,1.5668,1.56725,1.5667,1.5667,46000000.0
2009-05-11 00:14:00,1.56675,1.56695,1.56635,1.56695,64400000.0
2009-05-11 00:15:00,1.56695,1.56695,1.5664,1.5664,43400000.0
2009-05-11 00:16:00,1.56645,1.5673,1.56585,1.5672,207800000.0
2009-05-11 00:17:00,1.56735,1.56765,1.56685,1.56735,99000000.0
2009-05-11 00:18:00,1.56745,1.56755,1.56735,1.56755,33600000.0
2009-05-11 00:19:00,1.5676,1.56765,1.56685,1.5675,62400000.0
2009-05-11 00:20:00,1.5675,1.56775,1.56745,1.56755,63600000.0
2009-05-11 00:21:00,1.5674,1.5675,1.5671,1.5671,120200000.0
2009-05-11 00:22:00,1.5673,1.56755,1.5673,1.5673,78400000.0
2009-05-11 00:23:00,1.56715,1.5675,1.56715,1.5675,25000000.0
2009-05-11 00:24:00,1.56755,1.56755,1.56725,1.5675,65000000.0
2009-05-11 00:25:00,1.5674,1.5674,1.5669,1.5669,36800000.0
2009-05-11 00:26:00,1.5669,1.56705,1.56685,1.56695,82200000.0
2009-05-11 00:27:00,1.5669,1.567,1.5669,1.5669,38000000.0
2009-05-11 00:28:00,1.5669,1.5673,1.56685,1.56725,65000000.0
2009-05-11 00:29:00,1.5673,1.5674,1.56685,1.56685,64600000.0
2009-05-11 00:30:00,1.5668,1.5672,1.56675,1.567,68600000.0
2009-05-11 00:31:00,1.567,1.567,1.5668,1.5668,26400000.0
2009-05-11 00:32:00,1.5668,1.5668,1.56675,1.5668,7200000.0
2009-05-11 00:33:00,1.5669,1.56705,1.5669,1.567,34600000.0
2009-05-11 00:34:00,1.567,1.567,1.56685,1.56685,19200000.0
2009-05-11 00:35:00,1.56685,1.56705,1.56655,1.5666,150200000.0
2009-05-11 00:36:00,1.5666,1.5667,1.5666,1.5666,45000000.0
2009-05-11 00:37:00,1.5666,1.5672,1.5666,1.5672,46600000.0
2009-05-11 00:38:00,1.56725,1.56745,1.56725,1.5674,58200000.0
2009-05-11 00:39:00,1.5674,1.5674,1.5673,1.56735,41800000.0
2009-05-11 00:40:00,1.56735,1.56735,1.5659,1.56635,83200000.0
2009-05-11 00:41:00,1.567,1.567,1.56645,1.56645,24400000.0
2009-05-11 00:42:00,1.56645,1.5665,1.56605,1.5664,39200000.0
2009-05-11 00:43:00,1.5664,1.5664,1.5664,1.5664,6400000.0
2009-05-11 00:44:00,1.5663,1.567,1.56605,1.56695,76800000.0
2009-05-11 00:45:00,1.567,1.567,1.5662,1.56665,71400000.0
2009-05-11 00:46:00,1.5667,1.5667,1.5662,1.5663,82400000.0
2009-05-11 00:47:00,1.5663,1.5663,1.5662,1.56625,10400000.0
2009-05-11 00:48:00,1.56625,1.56625,1.5662,1.56625,19200000.0
2009-05-11 00:49:00,1.56615,1.5665,1.5656,1.56625,96200000.0
2009-05-11 00:50:00,1.56625,1.5668,1.56605,1.5662,79400000.0
2009-05-11 00:51:00,1.56625,1.56625,1.56605,1.56605,41600000.0
2009-05-11 00:52:00,1.56605,1.5661,1.566,1.5661,77600000.0
2009-05-11 00:53:00,1.566,1.5661,1.56595,1.56605,85200000.0
2009-05-11 00:54:00,1.56605,1.5661,1.566,1.5661,32200000.0
2009-05-11 00:55:00,1.5661,1.5662,1.56605,1.56605,26400000.0
2009-05-11 00:56:00,1.566,1.5666,1.566,1.56655,51600000.0
2009-05-11 00:57:00,1.56645,1.5665,1.56595,1.56595,65800000.0
2009-05-11 00:58:00,1.56595,1.56595,1.5656,1.5656,31200000.0
2009-05-11 00:59:00,1.5656,1.56615,1.5656,1.56615,33200000.0
2009-05-11 01:00:00,1.56635,1.56665,1.56625,1.56665,42600000.0
2009-05-11 01:01:00,1.56665,1.56665,1.5659,1.5659,40400000.0
2009-05-11 01:02:00,1.5659,1.56635,1.5659,1.56635,51800000.0
2009-05-11 01:03:00,1.5664,1.56655,1.5662,1.5664,65600000.0
2009-05-11 01:04:00,1.56645,1.5667,1.56645,1.5666,33000000.0
2009-05-11 01:05:00,1.5666,1.56665,1.56655,1.56655,21600000.0
2009-05-11 01:06:00,1.56655,1.56655,1.5661,1.5662,41000000.0
2009-05-11 01:07:00,1.5662,1.5662,1.56605,1.5662,78400000.0
2009-05-11 01:08:00,1.5662,1.5662,1.566,1.56605,77600000.0
2009-05-11 01:09:00,1.56605,1.56615,1.56605,1.56615,15000000.0
2009-05-11 01:10:00,1.5662,1.5662,1.56595,1.5661,32800000.0
2009-05-11 01:11:00,1.5662,1.5662,1.5661,1.5662,11400000.0
2009-05-11 01:12:00,1.56625,1.56655,1.56625,1.56655,64200000.0
2009-05-11 01:13:00,1.5665,1.5666,1.5664,1.5666,50400000.0
2009-05-11 01:14:00,1.5668,1.5669,1.5667,1.5669,77400000.0
2009-05-11 01:15:00,1.56685,1.5669,1.5668,1.56685,49800000.0
2009-05-11 01:16:00,1.56695,1.567,1.56695,1.567,13600000.0
2009-05-11 01:17:00,1.567,1.56715,1.567,1.56715,46800000.0
2009-05-11 01:18:00,1.56705,1.5672,1.567,1.5672,36400000.0
2009-05-11 01:19:00,1.56715,1.56765,1.56705,1.5676,41200000.0
2009-05-11 01:20:00,1.5676,1.56805,1.5675,1.56795,30800000.0
2009-05-11 01:21:00,1.5679,1.56795,1.56755,1.56765,80400000.0
2009-05-11 01:22:00,1.5677,1.5678,1.56735,1.56775,88400000.0
2009-05-11 01:23:00,1.56775,1.56795,1.56765,1.5679,33800000.0
2009-05-11 01:24:00,1.56785,1.56835,1.5668,1.5671,204600000.0
2009-05-11 01:25:00,1.56725,1.5674,1.5672,1.56735,39600000.0
2009-05-11 01:26:00,1.5674,1.56755,1.5673,1.56755,21400000.0
2009-05-11 01:27:00,1.5676,1.5676,1.56755,1.5676,6600000.0
2009-05-11 01:28:00,1.56765,1.56775,1.56765,1.5677,12600000.0
2009-05-11 01:29:00,1.56775,1.568,1.56775,1.56795,19800000.0
2009-05-11 01:30:00,1.56795,1.56795,1.56795,1.56795,2200000.0
2009-05-11 01:31:00,1.5678,1.5678,1.56775,1.56775,11000000.0
2009-05-11 01:32:00,1.5678,1.56835,1.56775,1.56835,73800000.0
2009-05-11 01:33:00,1.5683,1.5691,1.56725,1.5674,189400000.0
2009-05-11 01:34:00,1.56725,1.56745,1.56685,1.5671,63800000.0
2009-05-11 01:35:00,1.5671,1.56745,1.5671,1.56735,47800000.0
2009-05-11 01:36:00,1.56715,1.56745,1.5669,1.5669,34600000.0
2009-05-11 01:37:00,1.5669,1.56725,1.5669,1.56715,35600000.0
2009-05-11 01:38:00,1.5671,1.5672,1.56695,1.5672,52200000.0
2009-05-11 01:39:00,1.56696,1.56696,1.56696,1.56696,28200000.0
2009-05-11 01:40:00,1.56715,1.5672,1.56685,1.56685,28200000.0
2009-05-11 01:41:00,1.56685,1.56685,1.5668,1.5668,4600000.0
2009-05-11 01:42:00,1.5668,1.5668,1.5667,1.56675,12800000.0
2009-05-11 01:43:00,1.56675,1.5668,1.56675,1.5668,20000000.0
2009-05-11 01:44:00,1.5668,1.567,1.5668,1.56695,23200000.0
2009-05-11 01:45:00,1.567,1.5671,1.567,1.5671,4400000.0
2009-05-11 01:46:00,1.5671,1.5671,1.5669,1.56695,27800000.0
2009-05-11 01:47:00,1.567,1.567,1.56675,1.56685,20800000.0
2009-05-11 01:48:00,1.5668,1.5668,1.5662,1.5662,21400000.0
2009-05-11 01:49:00,1.5663,1.56645,1.5661,1.5663,27400000.0
2009-05-11 01:50:00,1.56645,1.5666,1.56645,1.56655,15400000.0
2009-05-11 01:51:00,1.5666,1.5667,1.5666,1.5667,4400000.0
2009-05-11 01:52:00,1.5663,1.5665,1.5663,1.5665,3800000.0
2009-05-11 01:53:00,1.56675,1.56675,1.5665,1.5667,17600000.0
2009-05-11 01:54:00,1.56642,1.56642,1.56641,1.56641,34800000.0
2009-05-11 01:55:00,1.56645,1.56655,1.56645,1.56645,34800000.0
2009-05-11 01:56:00,1.56645,1.56675,1.56645,1.56675,97400000.0
2009-05-11 01:57:00,1.56675,1.5671,1.56675,1.567,301800000.0
2009-05-11 01:58:00,1.56705,1.5673,1.56705,1.5673,214000000.0
2009-05-11 01:59:00,1.5672,1.56735,1.5672,1.5673,168000000.0
2009-05-11 02:00:00,1.5672,1.5674,1.56695,1.56695,130400000.0
2009-05-11 02:01:00,1.56705,1.5673,1.56675,1.5668,258800000.0
2009-05-11 02:02:00,1.5668,1.5676,1.5668,1.5676,71000000.0
2009-05-11 02:03:00,1.5676,1.5676,1.56715,1.56725,164400000.0
2009-05-11 02:04:00,1.56725,1.56745,1.56705,1.5673,33200000.0
2009-05-11 02:05:00,1.5674,1.56755,1.567,1.5671,52400000.0
2009-05-11 02:06:00,1.5671,1.56715,1.56685,1.5669,53000000.0
2009-05-11 02:07:00,1.5669,1.567,1.5669,1.567,11200000.0
2009-05-11 02:08:00,1.567,1.5672,1.567,1.567,9600000.0
2009-05-11 02:09:00,1.567,1.5672,1.567,1.5671,27200000.0
2009-05-11 02:10:00,1.5672,1.5676,1.5672,1.56745,20000000.0
2009-05-11 02:11:00,1.5675,1.56795,1.5674,1.56755,85000000.0
2009-05-11 02:12:00,1.5676,1.5681,1.56755,1.5681,37800000.0
2009-05-11 02:13:00,1.5681,1.5683,1.5677,1.5679,79200000.0
2009-05-11 02:14:00,1.5679,1.5685,1.5679,1.56845,101800000.0
2009-05-11 02:15:00,1.5684,1.5684,1.56775,1.5678,47400000.0
2009-05-11 02:16:00,1.5678,1.5682,1.5678,1.568,27200000.0
2009-05-11 02:17:00,1.5681,1.56825,1.5678,1.5678,21600000.0
2009-05-11 02:18:00,1.56775,1.56815,1.56775,1.56815,14600000.0
2009-05-11 02:19:00,1.56815,1.56815,1.56795,1.568,61600000.0
2009-05-11 02:20:00,1.56805,1.5683,1.568,1.5681,39000000.0
2009-05-11 02:21:00,1.5681,1.56815,1.56745,1.5679,46800000.0
2009-05-11 02:22:00,1.56785,1.56785,1.56755,1.56765,24000000.0
2009-05-11 02:23:00,1.56755,1.56775,1.5675,1.5675,22200000.0
2009-05-11 02:24:00,1.56755,1.5676,1.5673,1.56745,43400000.0
2009-05-11 02:25:00,1.56745,1.56785,1.56735,1.56755,34400000.0
2009-05-11 02:26:00,1.56755,1.5678,1.56755,1.5677,25400000.0
2009-05-11 02:27:00,1.5677,1.56775,1.56715,1.56775,34400000.0
2009-05-11 02:28:00,1.56775,1.56775,1.5673,1.5673,83200000.0
2009-05-11 02:29:00,1.56735,1.5678,1.56725,1.5673,185200000.0
2009-05-11 02:30:00,1.5673,1.5679,1.5673,1.5679,113200000.0
2009-05-11 02:31:00,1.56795,1.56795,1.56775,1.5679,29000000.0
2009-05-11 02:32:00,1.56765,1.56765,1.567,1.567,37200000.0
2009-05-11 02:33:00,1.5672,1.56735,1.56715,1.5673,23200000.0
2009-05-11 02:34:00,1.5673,1.5673,1.56705,1.56705,44800000.0
2009-05-11 02:35:00,1.56705,1.5672,1.56685,1.56705,48400000.0
2009-05-11 02:36:00,1.567,1.56705,1.56665,1.56695,79400000.0
2009-05-11 02:37:00,1.56695,1.5678,1.56695,1.5678,133600000.0
2009-05-11 02:38:00,1.5678,1.56785,1.5674,1.56755,143200000.0
2009-05-11 02:39:00,1.5675,1.56765,1.5675,1.56765,28000000.0
2009-05-11 02:40:00,1.56765,1.5677,1.5674,1.56765,47800000.0
2009-05-11 02:41:00,1.5677,1.56805,1.5677,1.56785,41000000.0
2009-05-11 02:42:00,1.56785,1.5679,1.56735,1.5674,56000000.0
2009-05-11 02:43:00,1.5674,1.56795,1.5674,1.5677,73800000.0
2009-05-11 02:44:00,1.5677,1.5677,1.56765,1.56765,10400000.0
2009-05-11 02:45:00,1.56765,1.5677,1.56675,1.56705,47200000.0
2009-05-11 02:46:00,1.56705,1.56725,1.567,1.56715,60800000.0
2009-05-11 02:47:00,1.56725,1.5676,1.56725,1.56745,29600000.0
2009-05-11 02:48:00,1.56745,1.56745,1.5673,1.5673,29200000.0
2009-05-11 02:49:00,1.56725,1.5677,1.56725,1.56745,42400000.0
2009-05-11 02:50:00,1.56755,1.5678,1.56755,1.56775,21600000.0
2009-05-11 02:51:00,1.5678,1.56815,1.5678,1.56815,13600000.0
2009-05-11 02:52:00,1.56815,1.5682,1.56745,1.5678,120600000.0
2009-05-11 02:53:00,1.56785,1.5679,1.56755,1.5677,74800000.0
2009-05-11 02:54:00,1.5677,1.5678,1.56735,1.56755,92000000.0
2009-05-11 02:55:00,1.56735,1.5678,1.56735,1.56755,113200000.0
2009-05-11 02:56:00,1.56755,1.56765,1.5675,1.56755,47600000.0
2009-05-11 02:57:00,1.56755,1.56765,1.56755,1.56755,17200000.0
2009-05-11 02:58:00,1.56755,1.56775,1.56755,1.56765,74800000.0
2009-05-11 02:59:00,1.56765,1.56765,1.5675,1.56755,59000000.0
2009-05-11 03:00:00,1.56755,1.5677,1.56755,1.5677,68200000.0
2009-05-11 03:01:00,1.56775,1.5678,1.5676,1.56775,98400000.0
2009-05-11 03:02:00,1.56775,1.56775,1.5666,1.5671,261200000.0
2009-05-11 03:03:00,1.56725,1.56755,1.56685,1.56705,243200000.0
2009-05-11 03:04:00,1.5671,1.5682,1.5671,1.5682,270200000.0
2009-05-11 03:05:00,1.56825,1.5687,1.5679,1.5684,163200000.0
2009-05-11 03:06:00,1.56845,1.56845,1.5683,1.5683,9600000.0
2009-05-11 03:07:00,1.5683,1.5683,1.5681,1.5681,19200000.0
2009-05-11 03:08:00,1.5681,1.5682,1.56795,1.56805,28600000.0
2009-05-11 03:09:00,1.568,1.56805,1.5678,1.5678,60800000.0
2009-05-11 03:10:00,1.56785,1.5683,1.5678,1.56825,60800000.0
2009-05-11 03:11:00,1.5682,1.5682,1.56795,1.56815,89200000.0
2009-05-11 03:12:00,1.5681,1.56815,1.56755,1.56755,77200000.0
2009-05-11 03:13:00,1.56755,1.5682,1.56755,1.5676,211800000.0
2009-05-11 03:14:00,1.56765,1.56785,1.56765,1.5678,74800000.0
2009-05-11 03:15:00,1.56775,1.568,1.56775,1.56795,69000000.0
2009-05-11 03:16:00,1.568,1.5685,1.56795,1.56815,76600000.0
2009-05-11 03:17:00,1.5681,1.5683,1.56765,1.56785,114200000.0
2009-05-11 03:18:00,1.56785,1.56815,1.56785,1.56795,94000000.0
2009-05-11 03:19:00,1.56795,1.56815,1.56755,1.56765,157000000.0
2009-05-11 03:20:00,1.56765,1.56785,1.56765,1.5677,64600000.0
2009-05-11 03:21:00,1.5677,1.56795,1.56765,1.56765,84800000.0
2009-05-11 03:22:00,1.56765,1.5678,1.56765,1.5678,44800000.0
2009-05-11 03:23:00,1.5678,1.5684,1.5678,1.5684,66000000.0
2009-05-11 03:24:00,1.56825,1.56855,1.568,1.568,113000000.0
2009-05-11 03:25:00,1.568,1.5681,1.568,1.5681,34400000.0
2009-05-11 03:26:00,1.56805,1.5682,1.5678,1.5679,40400000.0
2009-05-11 03:27:00,1.56795,1.5683,1.5677,1.5682,66800000.0
2009-05-11 03:28:00,1.5682,1.56825,1.56805,1.56805,35600000.0
2009-05-11 03:29:00,1.56805,1.5686,1.568,1.5686,37000000.0
2009-05-11 03:30:00,1.56855,1.56865,1.56835,1.56865,66200000.0
2009-05-11 03:31:00,1.5687,1.56905,1.56865,1.56905,116000000.0
2009-05-11 03:32:00,1.56905,1.5692,1.5689,1.56905,95000000.0
2009-05-11 03:33:00,1.56905,1.5692,1.5681,1.5681,574200000.0
2009-05-11 03:34:00,1.56805,1.56825,1.568,1.56805,303200000.0
2009-05-11 03:35:00,1.568,1.5683,1.568,1.56825,370800000.0
2009-05-11 03:36:00,1.56825,1.5688,1.5681,1.5688,260800000.0
2009-05-11 03:37:00,1.56885,1.56885,1.5681,1.5683,128400000.0
2009-05-11 03:38:00,1.56835,1.56845,1.5679,1.568,147600000.0
2009-05-11 03:39:00,1.56805,1.5683,1.56775,1.568,113600000.0
2009-05-11 03:40:00,1.56756,1.56756,1.56756,1.56756,38400000.0
2009-05-11 03:41:00,1.5679,1.5682,1.56785,1.56785,38400000.0
2009-05-11 03:42:00,1.56775,1.5678,1.5676,1.5678,34600000.0
2009-05-11 03:43:00,1.56785,1.5679,1.5678,1.56785,7400000.0
2009-05-11 03:44:00,1.5679,1.56795,1.56715,1.5672,112400000.0
2009-05-11 03:45:00,1.56735,1.5676,1.5673,1.56755,73600000.0
2009-05-11 03:46:00,1.56745,1.5675,1.5669,1.5672,76400000.0
2009-05-11 03:47:00,1.56725,1.56755,1.567,1.56755,126400000.0
2009-05-11 03:48:00,1.5677,1.5677,1.5676,1.56765,21800000.0
2009-05-11 03:49:00,1.56765,1.56785,1.5674,1.56745,44400000.0
2009-05-11 03:50:00,1.5674,1.56765,1.56725,1.56735,83200000.0
2009-05-11 03:51:00,1.5674,1.5675,1.5673,1.5674,118800000.0
2009-05-11 03:52:00,1.56735,1.56765,1.56735,1.5675,64400000.0
2009-05-11 03:53:00,1.5676,1.5678,1.5675,1.56755,87400000.0
2009-05-11 03:54:00,1.5675,1.5675,1.56715,1.56725,30000000.0
2009-05-11 03:55:00,1.56725,1.5676,1.56725,1.5676,34400000.0
2009-05-11 03:56:00,1.56755,1.5676,1.5671,1.56725,82400000.0
2009-05-11 03:57:00,1.5673,1.5674,1.56725,1.5673,62800000.0
2009-05-11 03:58:00,1.5673,1.56735,1.56705,1.56705,75000000.0
2009-05-11 03:59:00,1.56695,1.5678,1.56695,1.5678,83200000.0
2009-05-11 04:00:00,1.56775,1.5679,1.56745,1.56745,28000000.0
2009-05-11 04:01:00,1.5675,1.5675,1.5673,1.56735,60400000.0
2009-05-11 04:02:00,1.5674,1.56765,1.56725,1.56765,79800000.0
2009-05-11 04:03:00,1.5676,1.5677,1.5672,1.56735,37200000.0
2009-05-11 04:04:00,1.5675,1.568,1.5671,1.56775,76400000.0
2009-05-11 04:05:00,1.5678,1.56795,1.5678,1.5679,26400000.0
2009-05-11 04:06:00,1.56795,1.56815,1.56765,1.56815,66600000.0
2009-05-11 04:07:00,1.5677,1.5677,1.56735,1.56765,54200000.0
2009-05-11 04:08:00,1.5676,1.56795,1.5676,1.56795,32600000.0
2009-05-11 04:09:00,1.56785,1.5681,1.56785,1.568,65000000.0
2009-05-11 04:10:00,1.56795,1.56795,1.5677,1.56785,14800000.0
2009-05-11 04:11:00,1.5678,1.5679,1.5677,1.5677,86000000.0
2009-05-11 04:12:00,1.5678,1.5678,1.56775,1.56775,14400000.0
2009-05-11 04:13:00,1.56775,1.56775,1.5675,1.5676,19000000.0
2009-05-11 04:14:00,1.5676,1.56765,1.5675,1.5675,30600000.0
2009-05-11 04:15:00,1.5675,1.5676,1.56745,1.56755,108200000.0
2009-05-11 04:16:00,1.5675,1.5675,1.5674,1.5675,33000000.0
2009-05-11 04:17:00,1.56745,1.56785,1.5674,1.56775,91400000.0
2009-05-11 04:18:00,1.56775,1.56785,1.5677,1.56785,63400000.0
2009-05-11 04:19:00,1.5679,1.56795,1.5677,1.5677,159200000.0
2009-05-11 04:20:00,1.5677,1.5678,1.5676,1.5677,106000000.0
2009-05-11 04:21:00,1.56775,1.56775,1.56765,1.5677,18600000.0
2009-05-11 04:22:00,1.5677,1.56845,1.5677,1.56825,85200000.0
2009-05-11 04:23:00,1.56825,1.56825,1.5678,1.56815,91600000.0
2009-05-11 04:24:00,1.5682,1.56845,1.5681,1.56815,149800000.0
2009-05-11 04:25:00,1.56815,1.56815,1.5681,1.56815,13200000.0
2009-05-11 04:26:00,1.5682,1.56855,1.56815,1.56855,101800000.0
2009-05-11 04:27:00,1.56855,1.56855,1.5681,1.5681,95000000.0
2009-05-11 04:28:00,1.5681,1.5681,1.568,1.56805,21400000.0
2009-05-11 04:29:00,1.568,1.56805,1.56765,1.5679,109000000.0
2009-05-11 04:30:00,1.5679,1.5679,1.56755,1.5678,75400000.0
2009-05-11 04:31:00,1.5678,1.5685,1.5678,1.56835,108200000.0
2009-05-11 04:32:00,1.56835,1.56935,1.56835,1.56865,147000000.0
2009-05-11 04:33:00,1.56865,1.5688,1.5682,1.5684,84800000.0
2009-05-11 04:34:00,1.56855,1.5688,1.56835,1.5688,44600000.0
2009-05-11 04:35:00,1.56875,1.56935,1.5687,1.56925,136200000.0
2009-05-11 04:36:00,1.5692,1.5694,1.56865,1.569,162800000.0
2009-05-11 04:37:00,1.569,1.5692,1.56895,1.56915,67600000.0
2009-05-11 04:38:00,1.5692,1.5694,1.5692,1.56935,65200000.0
2009-05-11 04:39:00,1.5693,1.5695,1.569,1.5694,104800000.0
2009-05-11 04:40:00,1.56935,1.5694,1.569,1.56905,95000000.0
2009-05-11 04:41:00,1.56905,1.56905,1.56865,1.56865,113600000.0
2009-05-11 04:42:00,1.5686,1.5687,1.56845,1.56855,42000000.0
2009-05-11 04:43:00,1.56865,1.56865,1.5684,1.5684,123400000.0
2009-05-11 04:44:00,1.5684,1.5689,1.5682,1.5683,82200000.0
2009-05-11 04:45:00,1.56825,1.5687,1.5682,1.56855,92400000.0
2009-05-11 04:46:00,1.56855,1.56905,1.56855,1.56895,65600000.0
2009-05-11 04:47:00,1.56885,1.56895,1.5686,1.5686,64600000.0
2009-05-11 04:48:00,1.56865,1.56905,1.5686,1.56895,67800000.0
2009-05-11 04:49:00,1.56895,1.569,1.56875,1.56875,41800000.0
2009-05-11 04:50:00,1.56885,1.56905,1.5688,1.56895,44600000.0
2009-05-11 04:51:00,1.5689,1.5689,1.5681,1.56835,89200000.0
2009-05-11 04:52:00,1.56845,1.5687,1.56795,1.5681,138200000.0
2009-05-11 04:53:00,1.56815,1.56815,1.56785,1.5679,32800000.0
2009-05-11 04:54:00,1.5679,1.56825,1.5677,1.568,102600000.0
2009-05-11 04:55:00,1.5684,1.56845,1.5682,1.5682,83400000.0
2009-05-11 04:56:00,1.5682,1.5685,1.56815,1.5685,60800000.0
2009-05-11 04:57:00,1.5685,1.5685,1.5683,1.56845,40600000.0
2009-05-11 04:58:00,1.56845,1.5688,1.56845,1.5685,59400000.0
2009-05-11 04:59:00,1.56855,1.56895,1.56825,1.56895,85200000.0
2009-05-11 05:00:00,1.56895,1.56905,1.5686,1.5687,89000000.0
2009-05-11 05:01:00,1.56875,1.569,1.56875,1.5688,65600000.0
2009-05-11 05:02:00,1.5688,1.5688,1.5687,1.56875,41600000.0
2009-05-11 05:03:00,1.56875,1.56875,1.5682,1.5683,54400000.0
2009-05-11 05:04:00,1.56835,1.5685,1.56825,1.5684,34400000.0
2009-05-11 05:05:00,1.5684,1.5687,1.56835,1.56835,90600000.0
2009-05-11 05:06:00,1.56845,1.56875,1.5684,1.5686,50800000.0
2009-05-11 05:07:00,1.5687,1.5692,1.5686,1.56885,48200000.0
2009-05-11 05:08:00,1.56885,1.5689,1.56885,1.56885,5000000.0
2009-05-11 05:09:00,1.5689,1.5691,1.5689,1.5691,27600000.0
2009-05-11 05:10:00,1.56905,1.5693,1.56875,1.5691,51800000.0
2009-05-11 05:11:00,1.5692,1.56935,1.56895,1.5692,61600000.0
2009-05-11 05:12:00,1.56915,1.56925,1.569,1.5692,26400000.0
2009-05-11 05:13:00,1.5691,1.5691,1.5689,1.569,46200000.0
2009-05-11 05:14:00,1.569,1.569,1.56895,1.56895,4400000.0
2009-05-11 05:15:00,1.56889,1.56896,1.56829,1.5684,11600000.0
2009-05-11 05:16:00,1.56846,1.56886,1.56845,1.56856,11600000.0
2009-05-11 05:17:00,1.56855,1.56875,1.56841,1.56873,11600000.0
2009-05-11 05:18:00,1.56868,1.56885,1.5685,1.56875,11600000.0
2009-05-11 05:19:00,1.56869,1.56885,1.56845,1.5685,11600000.0
2009-05-11 05:20:00,1.56845,1.56856,1.56816,1.56822,11600000.0
2009-05-11 05:21:00,1.56817,1.56823,1.56793,1.56821,11600000.0
2009-05-11 05:22:00,1.5682,1.5685,1.5682,1.56839,11600000.0
2009-05-11 05:23:00,1.56833,1.56839,1.56799,1.56799,11600000.0
2009-05-11 05:24:00,1.568,1.56833,1.568,1.56816,11600000.0
2009-05-11 05:25:00,1.56809,1.56832,1.56809,1.56815,11600000.0
2009-05-11 05:26:00,1.56821,1.5684,1.56803,1.5684,11600000.0
2009-05-11 05:27:00,1.56834,1.5684,1.56816,1.56823,11600000.0
2009-05-11 05:28:00,1.56816,1.56834,1.56815,1.56834,11600000.0
2009-05-11 05:29:00,1.56846,1.56875,1.56846,1.56857,11600000.0
2009-05-11 05:30:00,1.56856,1.56856,1.56807,1.56817,11600000.0
2009-05-11 05:31:00,1.56812,1.56817,1.56794,1.56794,11600000.0
2009-05-11 05:32:00,1.56788,1.56808,1.56785,1.56796,11600000.0
2009-05-11 05:33:00,1.56791,1.56834,1.56791,1.56797,11600000.0
2009-05-11 05:34:00,1.56791,1.56841,1.56791,1.56836,11600000.0
2009-05-11 05:35:00,1.56848,1.56875,1.56841,1.56841,11600000.0
2009-05-11 05:36:00,1.56842,1.56871,1.56842,1.56865,11600000.0
2009-05-11 05:37:00,1.56858,1.56877,1.56851,1.56877,11600000.0
2009-05-11 05:38:00,1.56883,1.56936,1.56872,1.56872,11600000.0
2009-05-11 05:39:00,1.56878,1.56893,1.56851,1.56851,11600000.0
2009-05-11 05:40:00,1.5685,1.56862,1.56828,1.56862,11600000.0
2009-05-11 05:41:00,1.56856,1.56862,1.56838,1.56862,11600000.0
2009-05-11 05:42:00,1.56873,1.56909,1.56873,1.56886,11600000.0
2009-05-11 05:43:00,1.5688,1.5688,1.56863,1.56863,11600000.0
2009-05-11 05:44:00,1.56868,1.56926,1.56857,1.56914,11600000.0
2009-05-11 05:45:00,1.56909,1.56909,1.56891,1.56897,11600000.0
2009-05-11 05:46:00,1.56889,1.56889,1.56829,1.56841,11600000.0
2009-05-11 05:47:00,1.56848,1.56859,1.56813,1.56836,11600000.0
2009-05-11 05:48:00,1.56842,1.56883,1.56842,1.56883,11600000.0
2009-05-11 05:49:00,1.5689,1.56895,1.56861,1.56884,11600000.0
2009-05-11 05:50:00,1.56904,1.56916,1.56904,1.56916,11600000.0
2009-05-11 05:51:00,1.5691,1.5691,1.56857,1.56893,11600000.0
2009-05-11 05:52:00,1.56881,1.56881,1.56833,1.56844,11600000.0
2009-05-11 05:53:00,1.5685,1.56896,1.5685,1.56873,11600000.0
2009-05-11 05:54:00,1.56879,1.5689,1.56879,1.56886,11600000.0
2009-05-11 05:55:00,1.56874,1.56896,1.56867,1.56867,11600000.0
2009-05-11 05:56:00,1.56873,1.56909,1.56873,1.56896,11600000.0
2009-05-11 05:57:00,1.56902,1.56925,1.56902,1.56908,11600000.0
2009-05-11 05:58:00,1.56913,1.56958,1.56902,1.56948,11600000.0
2009-05-11 05:59:00,1.56942,1.56948,1.56914,1.56914,11600000.0
2009-05-11 06:00:00,1.56945,1.56945,1.56933,1.56933,11600000.0
2009-05-11 06:01:00,1.56917,1.56928,1.56906,1.56908,11600000.0
2009-05-11 06:02:00,1.56902,1.56902,1.56874,1.56885,11600000.0
2009-05-11 06:03:00,1.56879,1.56885,1.56873,1.56885,11600000.0
2009-05-11 06:04:00,1.56894,1.56902,1.56881,1.56891,11600000.0
2009-05-11 06:05:00,1.56897,1.56897,1.56897,1.56897,11600000.0
2009-05-11 06:06:00,1.56902,1.56942,1.56901,1.56932,11600000.0
2009-05-11 06:07:00,1.56931,1.56947,1.5693,1.5693,11600000.0
2009-05-11 06:08:00,1.56936,1.56954,1.56927,1.56936,11600000.0
2009-05-11 06:09:00,1.56942,1.56943,1.56937,1.56937,11600000.0
2009-05-11 06:10:00,1.56939,1.56939,1.5693,1.56937,11600000.0
2009-05-11 06:11:00,1.56946,1.5696,1.5694,1.56953,11600000.0
2009-05-11 06:12:00,1.56959,1.56965,1.56931,1.56965,11600000.0
2009-05-11 06:13:00,1.5697,1.56988,1.5697,1.56983,11600000.0
2009-05-11 06:14:00,1.56982,1.56993,1.56982,1.56988,11600000.0
2009-05-11 06:15:00,1.56982,1.57016,1.56982,1.56988,11600000.0
2009-05-11 06:16:00,1.56982,1.57005,1.56982,1.56993,11600000.0
2009-05-11 06:17:00,1.56988,1.56988,1.5691,1.56916,11600000.0
2009-05-11 06:18:00,1.56936,1.56939,1.5691,1.56939,11600000.0
2009-05-11 06:19:00,1.56933,1.56933,1.56933,1.56933,11600000.0
2009-05-11 06:20:00,1.56927,1.56927,1.56905,1.56916,11600000.0
2009-05-11 06:21:00,1.56933,1.56933,1.56921,1.56921,11600000.0
2009-05-11 06:22:00,1.56927,1.56927,1.56927,1.56927,11600000.0
2009-05-11 06:23:00,1.56921,1.56927,1.56877,1.56904,11600000.0
2009-05-11 06:24:00,1.5691,1.56927,1.56881,1.56903,11600000.0
2009-05-11 06:25:00,1.56887,1.56904,1.56881,1.56893,11600000.0
2009-05-11 06:26:00,1.56887,1.56898,1.56887,1.56893,11600000.0
2009-05-11 06:27:00,1.56898,1.569,1.56898,1.569,11600000.0
2009-05-11 06:28:00,1.56905,1.56905,1.56887,1.56898,11600000.0
2009-05-11 06:29:00,1.56894,1.5691,1.56881,1.56904,11600000.0
2009-05-11 06:30:00,1.5691,1.56921,1.56883,1.56883,11600000.0
2009-05-11 06:31:00,1.56884,1.56888,1.56782,1.56815,11600000.0
2009-05-11 06:32:00,1.56795,1.56823,1.56747,1.56803,11600000.0
2009-05-11 06:33:00,1.56809,1.56816,1.5679,1.5679,11600000.0
2009-05-11 06:34:00,1.56783,1.56808,1.56767,1.56767,11600000.0
2009-05-11 06:35:00,1.56768,1.5682,1.56768,1.56797,11600000.0
2009-05-11 06:36:00,1.56791,1.56797,1.56768,1.56768,11600000.0
2009-05-11 06:37:00,1.56774,1.56775,1.56726,1.56734,11600000.0
2009-05-11 06:38:00,1.56743,1.56804,1.56737,1.56763,11600000.0
2009-05-11 06:39:00,1.56757,1.56795,1.56717,1.56784,11600000.0
2009-05-11 06:40:00,1.56796,1.56796,1.56767,1.56773,11600000.0
2009-05-11 06:41:00,1.56767,1.56773,1.56698,1.56715,11600000.0
2009-05-11 06:42:00,1.56721,1.56742,1.56715,1.5673,11600000.0
2009-05-11 06:43:00,1.56731,1.56802,1.5673,1.56764,11600000.0
2009-05-11 06:44:00,1.56769,1.56792,1.56733,1.56733,11600000.0
2009-05-11 06:45:00,1.56739,1.56851,1.56727,1.56834,11600000.0
2009-05-11 06:46:00,1.56828,1.56843,1.56772,1.56799,11600000.0
2009-05-11 06:47:00,1.56805,1.56828,1.56805,1.56805,11600000.0
2009-05-11 06:48:00,1.56811,1.56811,1.56785,1.56792,11600000.0
2009-05-11 06:49:00,1.56787,1.56791,1.56787,1.56787,11600000.0
2009-05-11 06:50:00,1.56788,1.56816,1.56788,1.56816,11600000.0
2009-05-11 06:51:00,1.56818,1.56822,1.56793,1.56793,11600000.0
2009-05-11 06:52:00,1.56787,1.56811,1.56787,1.56799,11600000.0
2009-05-11 06:53:00,1.5682,1.56828,1.56793,1.56822,11600000.0
2009-05-11 06:54:00,1.56818,1.56823,1.5676,1.56766,11600000.0
2009-05-11 06:55:00,1.56768,1.56768,1.56755,1.56755,11600000.0
2009-05-11 06:56:00,1.5676,1.5676,1.56755,1.56755,11600000.0
2009-05-11 06:57:00,1.56765,1.56772,1.5676,1.56766,11600000.0
2009-05-11 06:58:00,1.56762,1.56766,1.5676,1.56766,11600000.0
2009-05-11 06:59:00,1.56772,1.56799,1.56772,1.56783,11600000.0
2009-05-11 07:00:00,1.56789,1.56802,1.56705,1.56728,11600000.0
2009-05-11 07:01:00,1.56733,1.56756,1.56733,1.56733,11600000.0
2009-05-11 07:02:00,1.56728,1.56728,1.56697,1.56704,11600000.0
2009-05-11 07:03:00,1.56702,1.56702,1.56575,1.56587,11600000.0
2009-05-11 07:04:00,1.56592,1.5662,1.56554,1.56573,11600000.0
2009-05-11 07:05:00,1.56567,1.56575,1.56518,1.56518,11600000.0
2009-05-11 07:06:00,1.56523,1.56547,1.56518,1.56542,11600000.0
2009-05-11 07:07:00,1.56547,1.56558,1.56477,1.56483,11600000.0
2009-05-11 07:08:00,1.56496,1.5661,1.5649,1.56604,11600000.0
2009-05-11 07:09:00,1.5661,1.5661,1.56552,1.56587,11600000.0
2009-05-11 07:10:00,1.56581,1.56613,1.56555,1.56611,11600000.0
2009-05-11 07:11:00,1.56606,1.5663,1.56606,1.56614,11600000.0
2009-05-11 07:12:00,1.56615,1.5663,1.56606,1.56618,11600000.0
2009-05-11 07:13:00,1.56612,1.56635,1.56612,1.56629,11600000.0
2009-05-11 07:14:00,1.56635,1.56641,1.56614,1.5662,11600000.0
2009-05-11 07:15:00,1.56625,1.56649,1.5662,1.56626,11600000.0
2009-05-11 07:16:00,1.5662,1.5663,1.5662,1.5662,11600000.0
2009-05-11 07:17:00,1.56614,1.56614,1.56597,1.56609,11600000.0
2009-05-11 07:18:00,1.56614,1.56626,1.56597,1.56614,11600000.0
2009-05-11 07:19:00,1.5662,1.56625,1.56584,1.56603,11600000.0
2009-05-11 07:20:00,1.56607,1.56607,1.56579,1.56579,11600000.0
2009-05-11 07:21:00,1.56584,1.56611,1.56584,1.5659,11600000.0
2009-05-11 07:22:00,1.56591,1.56696,1.56591,1.56689,11600000.0
2009-05-11 07:23:00,1.56678,1.5669,1.56633,1.56645,11600000.0
2009-05-11 07:24:00,1.56639,1.56674,1.56633,1.56674,11600000.0
2009-05-11 07:25:00,1.56671,1.56688,1.56632,1.56649,11600000.0
2009-05-11 07:26:00,1.56654,1.56704,1.56649,1.56703,11600000.0
2009-05-11 07:27:00,1.56698,1.56698,1.56663,1.56663,11600000.0
2009-05-11 07:28:00,1.56667,1.56686,1.56666,1.56675,11600000.0
2009-05-11 07:29:00,1.56689,1.56717,1.56689,1.56715,11600000.0
2009-05-11 07:30:00,1.56727,1.56727,1.56674,1.56685,11600000.0
2009-05-11 07:31:00,1.56679,1.567,1.56662,1.56675,11600000.0
2009-05-11 07:32:00,1.56669,1.56708,1.56669,1.56691,11600000.0
2009-05-11 07:33:00,1.56685,1.56757,1.56672,1.56673,11600000.0
2009-05-11 07:34:00,1.56689,1.56705,1.56686,1.56699,11600000.0
2009-05-11 07:35:00,1.56711,1.56712,1.56683,1.56712,11600000.0
2009-05-11 07:36:00,1.56718,1.56747,1.567,1.5673,11600000.0
2009-05-11 07:37:00,1.56736,1.56781,1.56732,1.56745,11600000.0
2009-05-11 07:38:00,1.5675,1.56756,1.56675,1.56675,11600000.0
2009-05-11 07:39:00,1.56634,1.567,1.56634,1.56668,11600000.0
2009-05-11 07:40:00,1.56674,1.5669,1.56671,1.56672,11600000.0
2009-05-11 07:41:00,1.56666,1.56687,1.5666,1.56661,11600000.0
2009-05-11 07:42:00,1.56667,1.56667,1.56649,1.56651,11600000.0
2009-05-11 07:43:00,1.56655,1.56684,1.56651,1.56684,11600000.0
2009-05-11 07:44:00,1.56678,1.56701,1.56672,1.56678,11600000.0
2009-05-11 07:45:00,1.56684,1.56684,1.56672,1.56672,11600000.0
2009-05-11 07:46:00,1.56683,1.56695,1.56678,1.5669,11600000.0
2009-05-11 07:47:00,1.56684,1.56707,1.56684,1.56695,11600000.0
2009-05-11 07:48:00,1.56702,1.56707,1.56561,1.56567,11600000.0
2009-05-11 07:49:00,1.56628,1.56649,1.56617,1.56636,11600000.0
2009-05-11 07:50:00,1.56635,1.56641,1.56619,1.56625,11600000.0
2009-05-11 07:51:00,1.5663,1.56635,1.56619,1.56628,11600000.0
2009-05-11 07:52:00,1.56629,1.56635,1.56619,1.56629,11600000.0
2009-05-11 07:53:00,1.56618,1.56645,1.56606,1.56624,11600000.0
2009-05-11 07:54:00,1.56618,1.56639,1.56599,1.56616,11600000.0
2009-05-11 07:55:00,1.56611,1.56611,1.56564,1.56572,11600000.0
2009-05-11 07:56:00,1.56565,1.56577,1.56519,1.56548,11600000.0
2009-05-11 07:57:00,1.5656,1.56629,1.56548,1.56628,11600000.0
2009-05-11 07:58:00,1.56617,1.56628,1.56603,1.56628,11600000.0
2009-05-11 07:59:00,1.5663,1.5667,1.5663,1.56664,11600000.0
2009-05-11 08:00:00,1.5667,1.56688,1.56631,1.56639,11600000.0
2009-05-11 08:01:00,1.56651,1.56674,1.56639,1.56663,11600000.0
2009-05-11 08:02:00,1.56662,1.56687,1.56662,1.56682,11600000.0
2009-05-11 08:03:00,1.56687,1.56716,1.56682,1.56716,11600000.0
2009-05-11 08:04:00,1.56722,1.56733,1.56692,1.56698,11600000.0
2009-05-11 08:05:00,1.56709,1.56749,1.56692,1.56692,11600000.0
2009-05-11 08:06:00,1.56698,1.56707,1.56661,1.56673,11600000.0
2009-05-11 08:07:00,1.56667,1.56715,1.56667,1.56715,11600000.0
2009-05-11 08:08:00,1.56721,1.5673,1.56691,1.56692,11600000.0
2009-05-11 08:09:00,1.56691,1.56703,1.56673,1.56688,11600000.0
2009-05-11 08:10:00,1.56693,1.56727,1.56693,1.56715,11600000.0
2009-05-11 08:11:00,1.56721,1.56749,1.56721,1.56744,11600000.0
2009-05-11 08:12:00,1.56738,1.56756,1.56733,1.56749,11600000.0
2009-05-11 08:13:00,1.56754,1.56804,1.56715,1.56788,11600000.0
2009-05-11 08:14:00,1.56793,1.56811,1.56761,1.56791,11600000.0
2009-05-11 08:15:00,1.56785,1.56785,1.56719,1.56719,11600000.0
2009-05-11 08:16:00,1.56725,1.56755,1.5672,1.56733,11600000.0
2009-05-11 08:17:00,1.56739,1.56834,1.56714,1.56817,11600000.0
2009-05-11 08:18:00,1.56835,1.56835,1.56692,1.56725,11600000.0
2009-05-11 08:19:00,1.56723,1.56729,1.56707,1.56723,11600000.0
2009-05-11 08:20:00,1.56728,1.56744,1.5668,1.56687,11600000.0
2009-05-11 08:21:00,1.56688,1.56752,1.56643,1.56718,11600000.0
2009-05-11 08:22:00,1.56711,1.56747,1.56695,1.5673,11600000.0
2009-05-11 08:23:00,1.56724,1.56761,1.56714,1.56736,11600000.0
2009-05-11 08:24:00,1.56729,1.56729,1.56694,1.56701,11600000.0
2009-05-11 08:25:00,1.56707,1.5677,1.56699,1.56758,11600000.0
2009-05-11 08:26:00,1.56762,1.56762,1.56663,1.56666,11600000.0
2009-05-11 08:27:00,1.56681,1.56752,1.5666,1.56745,11600000.0
2009-05-11 08:28:00,1.56743,1.56754,1.56709,1.56733,11600000.0
2009-05-11 08:29:00,1.56737,1.56738,1.56658,1.5668,11600000.0
2009-05-11 08:30:00,1.56685,1.56685,1.56669,1.56669,11600000.0
2009-05-11 08:31:00,1.56674,1.5669,1.56651,1.56671,11600000.0
2009-05-11 08:32:00,1.56669,1.56731,1.56654,1.56668,11600000.0
2009-05-11 08:33:00,1.56673,1.56701,1.56645,1.56658,11600000.0
2009-05-11 08:34:00,1.56661,1.56673,1.56596,1.56636,11600000.0
2009-05-11 08:35:00,1.56635,1.56658,1.56583,1.56594,11600000.0
2009-05-11 08:36:00,1.56583,1.56662,1.56583,1.56625,11600000.0
2009-05-11 08:37:00,1.56618,1.56658,1.56618,1.5664,11600000.0
2009-05-11 08:38:00,1.56651,1.56662,1.56597,1.56631,11600000.0
2009-05-11 08:39:00,1.56635,1.56699,1.5662,1.56687,11600000.0
2009-05-11 08:40:00,1.56694,1.56718,1.56671,1.56704,11600000.0
2009-05-11 08:41:00,1.56714,1.56715,1.56692,1.56698,11600000.0
2009-05-11 08:42:00,1.56704,1.56721,1.56691,1.56704,11600000.0
2009-05-11 08:43:00,1.56698,1.56772,1.56698,1.56735,11600000.0
2009-05-11 08:44:00,1.56733,1.56747,1.56725,1.56738,11600000.0
2009-05-11 08:45:00,1.56736,1.56754,1.56694,1.56713,11600000.0
2009-05-11 08:46:00,1.56715,1.56772,1.56705,1.5675,11600000.0
2009-05-11 08:47:00,1.56743,1.56794,1.56736,1.56791,11600000.0
2009-05-11 08:48:00,1.56789,1.56854,1.56772,1.56778,11600000.0
2009-05-11 08:49:00,1.56781,1.56834,1.56718,1.56834,11600000.0
2009-05-11 08:50:00,1.56832,1.56861,1.56794,1.56861,11600000.0
2009-05-11 08:51:00,1.56862,1.56862,1.56811,1.56827,11600000.0
2009-05-11 08:52:00,1.56816,1.56838,1.56752,1.56779,11600000.0
2009-05-11 08:53:00,1.56783,1.56809,1.56745,1.56762,11600000.0
2009-05-11 08:54:00,1.56768,1.56791,1.56749,1.56759,11600000.0
2009-05-11 08:55:00,1.56753,1.56753,1.567,1.56735,11600000.0
2009-05-11 08:56:00,1.56741,1.56741,1.5668,1.56684,11600000.0
2009-05-11 08:57:00,1.5668,1.56696,1.5668,1.56682,11600000.0
2009-05-11 08:58:00,1.56678,1.56732,1.56662,1.56697,11600000.0
2009-05-11 08:59:00,1.56696,1.56709,1.56671,1.56698,11600000.0
2009-05-11 09:00:00,1.56711,1.56717,1.56631,1.56653,11600000.0
2009-05-11 09:01:00,1.56648,1.56712,1.56599,1.56709,11600000.0
2009-05-11 09:02:00,1.56704,1.56761,1.56677,1.56727,11600000.0
2009-05-11 09:03:00,1.5673,1.56738,1.56657,1.56663,11600000.0
2009-05-11 09:04:00,1.56657,1.56696,1.56644,1.56646,11600000.0
2009-05-11 09:05:00,1.56647,1.56707,1.56575,1.56671,11600000.0
2009-05-11 09:06:00,1.56715,1.56715,1.56695,1.56695,11600000.0
2009-05-11 09:07:00,1.56695,1.56705,1.5659,1.5659,267400000.0
2009-05-11 09:08:00,1.56585,1.5664,1.5656,1.5664,209200000.0
2009-05-11 09:09:00,1.56645,1.5667,1.5662,1.5665,209600000.0
2009-05-11 09:10:00,1.5665,1.56675,1.56615,1.56655,198000000.0
2009-05-11 09:11:00,1.5665,1.5668,1.5664,1.5666,153000000.0
2009-05-11 09:12:00,1.5666,1.56695,1.56585,1.56655,240200000.0
2009-05-11 09:13:00,1.56655,1.5674,1.56655,1.5671,271000000.0
2009-05-11 09:14:00,1.5671,1.5671,1.56685,1.56685,44200000.0
2009-05-11 09:15:00,1.56683,1.56683,1.56644,1.56646,78400000.0
2009-05-11 09:16:00,1.56644,1.56723,1.56623,1.56711,78400000.0
2009-05-11 09:17:00,1.56704,1.56711,1.56644,1.56664,78400000.0
2009-05-11 09:18:00,1.56668,1.56685,1.56617,1.56618,78400000.0
2009-05-11 09:19:00,1.56625,1.56666,1.56613,1.56654,78400000.0
2009-05-11 09:20:00,1.56655,1.56659,1.56615,1.56623,78400000.0
2009-05-11 09:21:00,1.56625,1.56632,1.56569,1.56569,78400000.0
2009-05-11 09:22:00,1.56576,1.56626,1.56569,1.56579,78400000.0
2009-05-11 09:23:00,1.56578,1.56626,1.56567,1.56596,78400000.0
2009-05-11 09:24:00,1.56603,1.56642,1.56588,1.56595,78400000.0
2009-05-11 09:25:00,1.56599,1.56622,1.56585,1.56591,78400000.0
2009-05-11 09:26:00,1.56592,1.5665,1.56589,1.56636,78400000.0
2009-05-11 09:27:00,1.56637,1.56638,1.566,1.5662,78400000.0
2009-05-11 09:28:00,1.56625,1.56632,1.56554,1.56554,78400000.0
2009-05-11 09:29:00,1.56555,1.5657,1.56536,1.56541,78400000.0
2009-05-11 09:30:00,1.5654,1.56572,1.56524,1.56563,78400000.0
2009-05-11 09:31:00,1.56557,1.5659,1.56541,1.56567,78400000.0
2009-05-11 09:32:00,1.56573,1.56581,1.56492,1.56529,78400000.0
2009-05-11 09:33:00,1.56528,1.56555,1.56503,1.56514,78400000.0
2009-05-11 09:34:00,1.56512,1.56644,1.56511,1.56619,78400000.0
2009-05-11 09:35:00,1.56626,1.56638,1.566,1.56623,78400000.0
2009-05-11 09:36:00,1.56627,1.56657,1.56608,1.56625,78400000.0
2009-05-11 09:37:00,1.56623,1.56642,1.56615,1.56621,78400000.0
2009-05-11 09:38:00,1.56628,1.5666,1.56628,1.56636,78400000.0
2009-05-11 09:39:00,1.56646,1.5668,1.56634,1.5664,78400000.0
2009-05-11 09:40:00,1.56654,1.56683,1.56619,1.56682,78400000.0
2009-05-11 09:41:00,1.56679,1.56684,1.56653,1.56655,78400000.0
2009-05-11 09:42:00,1.56659,1.56681,1.56641,1.56681,78400000.0
2009-05-11 09:43:00,1.56695,1.567,1.5664,1.5666,78400000.0
2009-05-11 09:44:00,1.56675,1.56685,1.5665,1.56665,98800000.0
2009-05-11 09:45:00,1.5666,1.567,1.5666,1.56675,168000000.0
2009-05-11 09:46:00,1.5667,1.5667,1.56585,1.566,150000000.0
2009-05-11 09:47:00,1.566,1.5664,1.56595,1.5663,176400000.0
2009-05-11 09:48:00,1.56625,1.5665,1.5657,1.5664,209800000.0
2009-05-11 09:49:00,1.56645,1.56645,1.56545,1.56595,150200000.0
2009-05-11 09:50:00,1.566,1.56625,1.5655,1.56555,181800000.0
2009-05-11 09:51:00,1.56555,1.56605,1.5653,1.5653,159600000.0
2009-05-11 09:52:00,1.5653,1.56545,1.56475,1.5651,243400000.0
2009-05-11 09:53:00,1.565,1.56565,1.5649,1.5652,208600000.0
2009-05-11 09:54:00,1.5652,1.5656,1.5637,1.5646,275200000.0
2009-05-11 09:55:00,1.56465,1.5647,1.5636,1.56365,139600000.0
2009-05-11 09:56:00,1.56365,1.5638,1.56295,1.56365,214800000.0
2009-05-11 09:57:00,1.56385,1.564,1.5633,1.56385,254400000.0
2009-05-11 09:58:00,1.56395,1.56415,1.56335,1.56415,216400000.0
2009-05-11 09:59:00,1.5642,1.5646,1.5636,1.5646,257400000.0
2009-05-11 10:00:00,1.56465,1.565,1.56415,1.56485,223600000.0
2009-05-11 10:01:00,1.56495,1.5651,1.56465,1.56495,134200000.0
2009-05-11 10:02:00,1.565,1.56535,1.5641,1.5645,167600000.0
2009-05-11 10:03:00,1.5645,1.56505,1.5642,1.56465,183800000.0
2009-05-11 10:04:00,1.5646,1.5646,1.5639,1.5642,165800000.0
2009-05-11 10:05:00,1.56415,1.56495,1.56415,1.56485,152200000.0
2009-05-11 10:06:00,1.56485,1.56525,1.5646,1.5651,160200000.0
2009-05-11 10:07:00,1.56505,1.56555,1.565,1.56555,121800000.0
2009-05-11 10:08:00,1.56555,1.56555,1.565,1.565,127200000.0
2009-05-11 10:09:00,1.56495,1.5651,1.56475,1.56475,133600000.0
2009-05-11 10:10:00,1.56475,1.56515,1.5647,1.565,163000000.0
2009-05-11 10:11:00,1.565,1.5651,1.5643,1.5643,198400000.0
2009-05-11 10:12:00,1.56445,1.5648,1.5641,1.56455,158400000.0
2009-05-11 10:13:00,1.56455,1.56505,1.56455,1.5649,133000000.0
2009-05-11 10:14:00,1.5649,1.5654,1.56465,1.5651,107400000.0
2009-05-11 10:15:00,1.5651,1.5655,1.56505,1.5652,139800000.0
2009-05-11 10:16:00,1.56525,1.56615,1.5652,1.56595,184200000.0
2009-05-11 10:17:00,1.56595,1.56645,1.5659,1.5661,186600000.0
2009-05-11 10:18:00,1.5662,1.5666,1.5658,1.5658,210600000.0
2009-05-11 10:19:00,1.566,1.5663,1.5659,1.56605,232800000.0
2009-05-11 10:20:00,1.56605,1.56605,1.5656,1.5658,217800000.0
2009-05-11 10:21:00,1.56585,1.5663,1.56575,1.5659,166400000.0
2009-05-11 10:22:00,1.566,1.56615,1.56555,1.56615,166800000.0
2009-05-11 10:23:00,1.566,1.5663,1.5658,1.56585,197000000.0
2009-05-11 10:24:00,1.5659,1.56645,1.56535,1.5656,257000000.0
2009-05-11 10:25:00,1.56565,1.56595,1.5654,1.56595,228600000.0
2009-05-11 10:26:00,1.5659,1.56595,1.5654,1.5659,245800000.0
2009-05-11 10:27:00,1.5658,1.5663,1.5655,1.5658,243800000.0
2009-05-11 10:28:00,1.5658,1.566,1.56485,1.5652,183600000.0
2009-05-11 10:29:00,1.56515,1.56635,1.56505,1.56575,240600000.0
2009-05-11 10:30:00,1.5658,1.5659,1.5658,1.5659,10600000.0
2009-05-11 10:31:00,1.56552,1.56595,1.5654,1.56595,92800000.0
2009-05-11 10:32:00,1.5659,1.56615,1.5656,1.56615,92800000.0
2009-05-11 10:33:00,1.5662,1.5667,1.5661,1.5665,92800000.0
2009-05-11 10:34:00,1.56655,1.56665,1.56605,1.56605,92800000.0
2009-05-11 10:35:00,1.5661,1.5661,1.56385,1.5642,92800000.0
2009-05-11 10:36:00,1.56415,1.56455,1.56395,1.56435,92800000.0
2009-05-11 10:37:00,1.5644,1.5652,1.56435,1.5647,92800000.0
2009-05-11 10:38:00,1.56475,1.56525,1.56465,1.565,92800000.0
2009-05-11 10:39:00,1.56492,1.5652,1.5649,1.5651,92800000.0
2009-05-11 10:40:00,1.56515,1.5657,1.565,1.56565,92800000.0
2009-05-11 10:41:00,1.5656,1.56617,1.56545,1.5657,92800000.0
2009-05-11 10:42:00,1.5653,1.5661,1.5652,1.56605,92800000.0
2009-05-11 10:43:00,1.5661,1.5663,1.5656,1.5663,253800000.0
2009-05-11 10:44:00,1.5663,1.5667,1.56605,1.56655,280600000.0
2009-05-11 10:45:00,1.5666,1.5666,1.56605,1.56615,268000000.0
2009-05-11 10:46:00,1.56615,1.5664,1.56475,1.565,315600000.0
2009-05-11 10:47:00,1.56495,1.5662,1.56485,1.56595,231800000.0
2009-05-11 10:48:00,1.56595,1.5664,1.56565,1.5661,143200000.0
2009-05-11 10:49:00,1.5662,1.56655,1.5659,1.56595,184600000.0
2009-05-11 10:50:00,1.5659,1.5661,1.56525,1.5661,195200000.0
2009-05-11 10:51:00,1.56615,1.56615,1.5655,1.56575,188200000.0
2009-05-11 10:52:00,1.56575,1.56595,1.5654,1.5658,213800000.0
2009-05-11 10:53:00,1.56575,1.5664,1.56555,1.56635,227200000.0
2009-05-11 10:54:00,1.5661,1.5662,1.5655,1.5657,223800000.0
2009-05-11 10:55:00,1.5658,1.56605,1.56555,1.56575,217600000.0
2009-05-11 10:56:00,1.56575,1.5662,1.56565,1.56585,147000000.0
2009-05-11 10:57:00,1.56585,1.56615,1.56545,1.56545,235400000.0
2009-05-11 10:58:00,1.56555,1.5659,1.5653,1.5658,241200000.0
2009-05-11 10:59:00,1.5658,1.5658,1.565,1.5658,217400000.0
2009-05-11 11:00:00,1.5659,1.56625,1.5647,1.56545,242200000.0
2009-05-11 11:01:00,1.5654,1.56595,1.56515,1.5655,305800000.0
2009-05-11 11:02:00,1.56535,1.5659,1.56535,1.56565,254600000.0
2009-05-11 11:03:00,1.56585,1.5661,1.56555,1.56595,243800000.0
2009-05-11 11:04:00,1.56595,1.5665,1.5656,1.5657,273600000.0
2009-05-11 11:05:00,1.5657,1.5668,1.5656,1.566,302000000.0
2009-05-11 11:06:00,1.5661,1.5665,1.5658,1.56635,239000000.0
2009-05-11 11:07:00,1.5664,1.5664,1.5655,1.56565,262600000.0
2009-05-11 11:08:00,1.56565,1.56585,1.5652,1.5657,199800000.0
2009-05-11 11:09:00,1.5657,1.5659,1.56535,1.56535,249600000.0
2009-05-11 11:10:00,1.5653,1.5656,1.5648,1.5651,321800000.0
2009-05-11 11:11:00,1.56515,1.5654,1.5645,1.5646,297600000.0
2009-05-11 11:12:00,1.5646,1.565,1.56435,1.56445,342600000.0
2009-05-11 11:13:00,1.56455,1.5649,1.56415,1.5643,317200000.0
2009-05-11 11:14:00,1.5643,1.56465,1.56395,1.5643,318600000.0
2009-05-11 11:15:00,1.5645,1.5645,1.56405,1.5642,160800000.0
2009-05-11 11:16:00,1.5642,1.5642,1.5637,1.5642,147600000.0
2009-05-11 11:17:00,1.5644,1.56475,1.56405,1.56445,239200000.0
2009-05-11 11:18:00,1.5645,1.56505,1.56435,1.565,298600000.0
2009-05-11 11:19:00,1.56505,1.5652,1.56485,1.56505,250000000.0
2009-05-11 11:20:00,1.56505,1.56565,1.5645,1.5652,342200000.0
2009-05-11 11:21:00,1.5652,1.5658,1.56495,1.5653,270000000.0
2009-05-11 11:22:00,1.56525,1.5656,1.56505,1.56535,247000000.0
2009-05-11 11:23:00,1.56535,1.5654,1.56475,1.56505,212000000.0
2009-05-11 11:24:00,1.56505,1.56515,1.5645,1.56465,202000000.0
2009-05-11 11:25:00,1.56465,1.5652,1.56465,1.56495,148600000.0
2009-05-11 11:26:00,1.56495,1.566,1.56425,1.566,318400000.0
2009-05-11 11:27:00,1.5659,1.5667,1.56565,1.56655,302400000.0
2009-05-11 11:28:00,1.5666,1.5668,1.56605,1.5661,251000000.0
2009-05-11 11:29:00,1.5661,1.5666,1.56545,1.5664,278800000.0
2009-05-11 11:30:00,1.5664,1.56685,1.56605,1.5665,212200000.0
2009-05-11 11:31:00,1.5665,1.5667,1.5658,1.566,219800000.0
2009-05-11 11:32:00,1.566,1.5666,1.56575,1.5664,257800000.0
2009-05-11 11:33:00,1.5665,1.56655,1.56615,1.56655,278200000.0
2009-05-11 11:34:00,1.5666,1.5668,1.56635,1.5665,195400000.0
2009-05-11 11:35:00,1.5665,1.5666,1.56605,1.56605,194000000.0
2009-05-11 11:36:00,1.56615,1.5666,1.56535,1.56585,148000000.0
2009-05-11 11:37:00,1.56585,1.56595,1.56555,1.56585,139000000.0
2009-05-11 11:38:00,1.56585,1.56585,1.5654,1.56555,200200000.0
2009-05-11 11:39:00,1.56555,1.56665,1.56555,1.56655,233000000.0
2009-05-11 11:40:00,1.56665,1.56685,1.56615,1.56615,155400000.0
2009-05-11 11:41:00,1.56615,1.56635,1.56605,1.56625,142400000.0
2009-05-11 11:42:00,1.56625,1.56665,1.56595,1.56665,176000000.0
2009-05-11 11:43:00,1.5667,1.5667,1.56625,1.56655,179000000.0
2009-05-11 11:44:00,1.56655,1.56685,1.56655,1.5667,158400000.0
2009-05-11 11:45:00,1.56665,1.56675,1.5662,1.5664,143200000.0
2009-05-11 11:46:00,1.5664,1.5665,1.56605,1.5661,100800000.0
2009-05-11 11:47:00,1.5661,1.56695,1.566,1.56675,155600000.0
2009-05-11 11:48:00,1.56665,1.5669,1.5662,1.56645,131000000.0
2009-05-11 11:49:00,1.56645,1.56645,1.56615,1.56635,57200000.0
2009-05-11 11:50:00,1.5663,1.567,1.56625,1.5669,188800000.0
2009-05-11 11:51:00,1.56695,1.5674,1.56685,1.5671,231600000.0
2009-05-11 11:52:00,1.567,1.56765,1.56675,1.56725,121200000.0
2009-05-11 11:53:00,1.5672,1.5676,1.5671,1.56745,151800000.0
2009-05-11 11:54:00,1.5674,1.56825,1.5674,1.56815,176400000.0
2009-05-11 11:55:00,1.5681,1.5685,1.56785,1.5683,233800000.0
2009-05-11 11:56:00,1.5683,1.56835,1.5676,1.5676,258600000.0
2009-05-11 11:57:00,1.5676,1.5681,1.56755,1.568,250800000.0
2009-05-11 11:58:00,1.568,1.5688,1.5679,1.5688,287200000.0
2009-05-11 11:59:00,1.5688,1.5688,1.5681,1.5686,280000000.0
2009-05-11 12:00:00,1.5686,1.5687,1.56795,1.568,277400000.0
2009-05-11 12:01:00,1.5681,1.5681,1.56735,1.56805,259800000.0
2009-05-11 12:02:00,1.5681,1.5687,1.568,1.5687,202400000.0
2009-05-11 12:03:00,1.56855,1.5687,1.56785,1.56825,257600000.0
2009-05-11 12:04:00,1.56825,1.5685,1.5679,1.5683,116600000.0
2009-05-11 12:05:00,1.56835,1.5693,1.5681,1.569,132000000.0
2009-05-11 12:06:00,1.5689,1.5691,1.5687,1.56895,80000000.0
2009-05-11 12:07:00,1.569,1.5692,1.5688,1.5692,106800000.0
2009-05-11 12:08:00,1.5692,1.5697,1.5689,1.56905,185200000.0
2009-05-11 12:09:00,1.5691,1.5694,1.56865,1.56925,180600000.0
2009-05-11 12:10:00,1.5693,1.5694,1.56895,1.56915,79400000.0
2009-05-11 12:11:00,1.5691,1.5693,1.5686,1.5693,115000000.0
2009-05-11 12:12:00,1.5693,1.5695,1.56875,1.56895,209800000.0
2009-05-11 12:13:00,1.56895,1.5698,1.5686,1.56895,244400000.0
2009-05-11 12:14:00,1.56885,1.5691,1.5683,1.56855,209800000.0
2009-05-11 12:15:00,1.5685,1.56855,1.5678,1.56805,184400000.0
2009-05-11 12:16:00,1.56815,1.56825,1.56795,1.5681,72200000.0
2009-05-11 12:17:00,1.56795,1.56865,1.56795,1.56865,75600000.0
2009-05-11 12:18:00,1.56865,1.56865,1.56825,1.56845,156000000.0
2009-05-11 12:19:00,1.5685,1.5687,1.56845,1.56865,138400000.0
2009-05-11 12:20:00,1.5686,1.56865,1.56785,1.56815,119400000.0
2009-05-11 12:21:00,1.56825,1.56835,1.5678,1.5681,112800000.0
2009-05-11 12:22:00,1.5681,1.5685,1.5678,1.5678,130400000.0
2009-05-11 12:23:00,1.56785,1.56815,1.56755,1.5677,110400000.0
2009-05-11 12:24:00,1.5678,1.5681,1.56765,1.56805,147400000.0
2009-05-11 12:25:00,1.56805,1.56835,1.568,1.56835,64400000.0
2009-05-11 12:26:00,1.5684,1.5686,1.56825,1.56825,70000000.0
2009-05-11 12:27:00,1.56825,1.56845,1.56795,1.56795,129400000.0
2009-05-11 12:28:00,1.56795,1.5682,1.56795,1.5681,83000000.0
2009-05-11 12:29:00,1.56815,1.5687,1.56815,1.56865,172200000.0
2009-05-11 12:30:00,1.56855,1.5686,1.56835,1.5684,116000000.0
2009-05-11 12:31:00,1.5684,1.5688,1.5683,1.5687,110400000.0
2009-05-11 12:32:00,1.56875,1.569,1.56845,1.5686,99600000.0
2009-05-11 12:33:00,1.56855,1.56875,1.5685,1.56875,76400000.0
2009-05-11 12:34:00,1.5687,1.56875,1.56855,1.5687,84600000.0
2009-05-11 12:35:00,1.56865,1.5687,1.5685,1.5686,143200000.0
2009-05-11 12:36:00,1.56865,1.56875,1.56855,1.5686,47400000.0
2009-05-11 12:37:00,1.56855,1.5689,1.56835,1.5684,98800000.0
2009-05-11 12:38:00,1.56845,1.56855,1.5677,1.56845,198400000.0
2009-05-11 12:39:00,1.56845,1.56865,1.56805,1.5682,143800000.0
2009-05-11 12:40:00,1.5682,1.56875,1.5681,1.5685,105000000.0
2009-05-11 12:41:00,1.5685,1.569,1.5683,1.56895,48200000.0
2009-05-11 12:42:00,1.569,1.569,1.56865,1.5687,32800000.0
2009-05-11 12:43:00,1.5687,1.56905,1.5683,1.569,135600000.0
2009-05-11 12:44:00,1.56895,1.569,1.5688,1.5688,112000000.0
2009-05-11 12:45:00,1.56875,1.56915,1.56875,1.5691,154400000.0
2009-05-11 12:46:00,1.5691,1.5693,1.5689,1.5689,62600000.0
2009-05-11 12:47:00,1.5689,1.569,1.5686,1.5686,74400000.0
2009-05-11 12:48:00,1.56875,1.56925,1.56865,1.5692,56200000.0
2009-05-11 12:49:00,1.56925,1.56935,1.5686,1.56905,119800000.0
2009-05-11 12:50:00,1.56905,1.56945,1.5682,1.56855,263000000.0
2009-05-11 12:51:00,1.5686,1.56885,1.5683,1.56845,160600000.0
2009-05-11 12:52:00,1.5684,1.56885,1.5682,1.5687,134000000.0
2009-05-11 12:53:00,1.5688,1.5693,1.56865,1.5691,191200000.0
2009-05-11 12:54:00,1.5691,1.5693,1.56875,1.56925,165800000.0
2009-05-11 12:55:00,1.56925,1.56985,1.5689,1.5698,229200000.0
2009-05-11 12:56:00,1.5698,1.5699,1.5688,1.56895,202400000.0
2009-05-11 12:57:00,1.5689,1.569,1.56835,1.56845,106600000.0
2009-05-11 12:58:00,1.56845,1.56865,1.56835,1.56845,156000000.0
2009-05-11 12:59:00,1.5685,1.5691,1.56835,1.56905,150400000.0
2009-05-11 13:00:00,1.5691,1.56945,1.569,1.56935,204600000.0
2009-05-11 13:01:00,1.5693,1.56955,1.56925,1.56955,96800000.0
2009-05-11 13:02:00,1.5696,1.56975,1.56915,1.56975,156200000.0
2009-05-11 13:03:00,1.5698,1.57015,1.56875,1.56875,98800000.0
2009-05-11 13:04:00,1.56885,1.5691,1.5688,1.5691,48000000.0
2009-05-11 13:05:00,1.5692,1.5699,1.56915,1.56975,170800000.0
2009-05-11 13:06:00,1.56955,1.57005,1.56925,1.5693,164000000.0
2009-05-11 13:07:00,1.5693,1.5698,1.5691,1.56925,100200000.0
2009-05-11 13:08:00,1.56935,1.5695,1.569,1.569,220600000.0
2009-05-11 13:09:00,1.569,1.5693,1.56855,1.56875,146200000.0
2009-05-11 13:10:00,1.5691,1.5696,1.56905,1.5692,216600000.0
2009-05-11 13:11:00,1.5692,1.56995,1.56895,1.5695,239800000.0
2009-05-11 13:12:00,1.5695,1.56965,1.56905,1.56935,191000000.0
2009-05-11 13:13:00,1.5694,1.5698,1.5693,1.5696,195000000.0
2009-05-11 13:14:00,1.5695,1.56965,1.5693,1.5695,144800000.0
2009-05-11 13:15:00,1.5696,1.5698,1.5691,1.5691,218000000.0
2009-05-11 13:16:00,1.5691,1.5694,1.56905,1.5692,223200000.0
2009-05-11 13:17:00,1.5692,1.5692,1.5687,1.5687,170600000.0
2009-05-11 13:18:00,1.5687,1.5689,1.56845,1.56845,221800000.0
2009-05-11 13:19:00,1.5685,1.5694,1.5685,1.5692,230600000.0
2009-05-11 13:20:00,1.5691,1.5692,1.5686,1.5686,193800000.0
2009-05-11 13:21:00,1.5686,1.5686,1.568,1.56815,104000000.0
2009-05-11 13:22:00,1.56815,1.56825,1.5677,1.56805,109200000.0
2009-05-11 13:23:00,1.56805,1.5683,1.5677,1.56795,123000000.0
2009-05-11 13:24:00,1.56815,1.5683,1.5674,1.5675,262200000.0
2009-05-11 13:25:00,1.5675,1.5679,1.5668,1.56755,283600000.0
2009-05-11 13:26:00,1.5677,1.5682,1.5675,1.56795,298400000.0
2009-05-11 13:27:00,1.568,1.5682,1.5676,1.5682,207600000.0
2009-05-11 13:28:00,1.5681,1.5685,1.56795,1.56835,222200000.0
2009-05-11 13:29:00,1.5684,1.5687,1.5679,1.568,199200000.0
2009-05-11 13:30:00,1.5679,1.5683,1.56755,1.56825,300800000.0
2009-05-11 13:31:00,1.5683,1.5684,1.5677,1.568,323200000.0
2009-05-11 13:32:00,1.568,1.5682,1.56785,1.5681,83800000.0
2009-05-11 13:33:00,1.56805,1.5682,1.5678,1.5681,109600000.0
2009-05-11 13:34:00,1.5681,1.5687,1.568,1.56855,227600000.0
2009-05-11 13:35:00,1.5686,1.5687,1.56835,1.5685,269200000.0
2009-05-11 13:36:00,1.5685,1.5686,1.56825,1.5685,211600000.0
2009-05-11 13:37:00,1.5685,1.5689,1.56825,1.5689,143200000.0
2009-05-11 13:38:00,1.5689,1.5689,1.56815,1.56845,181400000.0
2009-05-11 13:39:00,1.5684,1.56915,1.5682,1.56855,248800000.0
2009-05-11 13:40:00,1.5687,1.56915,1.5681,1.5683,272800000.0
2009-05-11 13:41:00,1.5683,1.5691,1.56825,1.56895,265400000.0
2009-05-11 13:42:00,1.5689,1.569,1.5682,1.5687,194000000.0
2009-05-11 13:43:00,1.5687,1.56895,1.5683,1.5687,221400000.0
2009-05-11 13:44:00,1.5687,1.56875,1.5683,1.5684,224200000.0
2009-05-11 13:45:00,1.56845,1.5687,1.5682,1.56835,211800000.0
2009-05-11 13:46:00,1.56835,1.56885,1.56835,1.5688,134200000.0
2009-05-11 13:47:00,1.56895,1.5691,1.5678,1.56795,178400000.0
2009-05-11 13:48:00,1.56795,1.5681,1.56745,1.56745,172400000.0
2009-05-11 13:49:00,1.56745,1.5675,1.5665,1.56685,189600000.0
2009-05-11 13:50:00,1.5668,1.56755,1.56675,1.5673,166200000.0
2009-05-11 13:51:00,1.5674,1.5674,1.567,1.56705,95400000.0
2009-05-11 13:52:00,1.56705,1.5673,1.5667,1.5668,129600000.0
2009-05-11 13:53:00,1.567,1.56755,1.56685,1.5675,157000000.0
2009-05-11 13:54:00,1.56735,1.56785,1.56735,1.5678,161600000.0
2009-05-11 13:55:00,1.5678,1.568,1.5676,1.568,95800000.0
2009-05-11 13:56:00,1.56795,1.56815,1.56725,1.5674,159200000.0
2009-05-11 13:57:00,1.5673,1.5676,1.5671,1.5672,187800000.0
2009-05-11 13:58:00,1.5672,1.5676,1.5672,1.56755,122800000.0
2009-05-11 13:59:00,1.56755,1.5678,1.5673,1.56755,107600000.0
2009-05-11 14:00:00,1.56755,1.5678,1.5674,1.5678,131000000.0
2009-05-11 14:01:00,1.56765,1.56765,1.56715,1.56725,153600000.0
2009-05-11 14:02:00,1.56725,1.5673,1.56685,1.5669,58800000.0
2009-05-11 14:03:00,1.56685,1.56685,1.5654,1.5654,161600000.0
2009-05-11 14:04:00,1.5654,1.56545,1.5653,1.56535,65000000.0
2009-05-11 14:05:00,1.56535,1.56545,1.5653,1.56535,71400000.0
2009-05-11 14:06:00,1.56535,1.56565,1.56495,1.5651,235200000.0
2009-05-11 14:07:00,1.565,1.5655,1.56495,1.5655,118000000.0
2009-05-11 14:08:00,1.5655,1.5662,1.56535,1.566,229800000.0
2009-05-11 14:09:00,1.56585,1.5665,1.56575,1.5665,143600000.0
2009-05-11 14:10:00,1.5666,1.5671,1.5666,1.5666,235000000.0
2009-05-11 14:11:00,1.5666,1.5668,1.56635,1.5668,126600000.0
2009-05-11 14:12:00,1.5668,1.5671,1.5666,1.56675,198600000.0
2009-05-11 14:13:00,1.56675,1.5673,1.56655,1.5668,257000000.0
2009-05-11 14:14:00,1.56695,1.5675,1.5668,1.5673,127400000.0
2009-05-11 14:15:00,1.56735,1.5675,1.567,1.5672,268400000.0
2009-05-11 14:16:00,1.5672,1.56755,1.56705,1.56705,256600000.0
2009-05-11 14:17:00,1.5671,1.5676,1.56705,1.5673,220000000.0
2009-05-11 14:18:00,1.5673,1.568,1.56705,1.5679,338000000.0
2009-05-11 14:19:00,1.5679,1.56805,1.56725,1.56725,323000000.0
2009-05-11 14:20:00,1.56725,1.5677,1.56715,1.56745,345600000.0
2009-05-11 14:21:00,1.56775,1.5685,1.5675,1.5683,240200000.0
2009-05-11 14:22:00,1.56825,1.56865,1.56795,1.56825,133400000.0
2009-05-11 14:23:00,1.56835,1.56855,1.56815,1.5683,112200000.0
2009-05-11 14:24:00,1.5683,1.5683,1.5677,1.5678,172800000.0
2009-05-11 14:25:00,1.56785,1.5686,1.5676,1.56845,151200000.0
2009-05-11 14:26:00,1.5686,1.5686,1.56765,1.56775,180600000.0
2009-05-11 14:27:00,1.56775,1.56845,1.56765,1.5678,207000000.0
2009-05-11 14:28:00,1.5678,1.5687,1.5678,1.5683,191000000.0
2009-05-11 14:29:00,1.5684,1.5685,1.56775,1.56805,314800000.0
2009-05-11 14:30:00,1.56785,1.56805,1.56725,1.5677,223400000.0
2009-05-11 14:31:00,1.5677,1.5681,1.56755,1.56775,257200000.0
2009-05-11 14:32:00,1.56775,1.5682,1.56765,1.5681,66600000.0
2009-05-11 14:33:00,1.5682,1.5687,1.5681,1.56855,88600000.0
2009-05-11 14:34:00,1.56855,1.5686,1.56815,1.56845,99800000.0
2009-05-11 14:35:00,1.56835,1.5687,1.5681,1.56825,95400000.0
2009-05-11 14:36:00,1.56825,1.5684,1.5679,1.56815,165800000.0
2009-05-11 14:37:00,1.5681,1.56855,1.56755,1.56815,112000000.0
2009-05-11 14:38:00,1.5681,1.56825,1.5679,1.56805,70800000.0
2009-05-11 14:39:00,1.56805,1.56875,1.56805,1.56875,131200000.0
2009-05-11 14:40:00,1.56875,1.56885,1.5681,1.56825,119600000.0
2009-05-11 14:41:00,1.5682,1.56935,1.56815,1.5692,212200000.0
2009-05-11 14:42:00,1.5693,1.5695,1.56895,1.56905,123000000.0
2009-05-11 14:43:00,1.56905,1.56975,1.56905,1.56965,90400000.0
2009-05-11 14:44:00,1.5697,1.5701,1.56965,1.56995,60600000.0
2009-05-11 14:45:00,1.5699,1.57045,1.5696,1.5701,190800000.0
2009-05-11 14:46:00,1.5697,1.5704,1.5697,1.5704,210000000.0
2009-05-11 14:47:00,1.57015,1.5704,1.5701,1.5702,171600000.0
2009-05-11 14:48:00,1.5702,1.5706,1.57015,1.57035,110200000.0
2009-05-11 14:49:00,1.57035,1.5706,1.5703,1.5704,117400000.0
2009-05-11 14:50:00,1.5704,1.57045,1.5703,1.5704,116200000.0
2009-05-11 14:51:00,1.5704,1.5707,1.57025,1.57065,184800000.0
2009-05-11 14:52:00,1.5707,1.5711,1.57035,1.571,262200000.0
2009-05-11 14:53:00,1.5709,1.57135,1.57045,1.5712,214400000.0
2009-05-11 14:54:00,1.5712,1.5714,1.57105,1.5713,224000000.0
2009-05-11 14:55:00,1.57135,1.5719,1.57115,1.5716,250800000.0
2009-05-11 14:56:00,1.5716,1.572,1.57135,1.5718,278000000.0
2009-05-11 14:57:00,1.57185,1.57195,1.57155,1.57175,274600000.0
2009-05-11 14:58:00,1.5718,1.5719,1.57155,1.57185,258000000.0
2009-05-11 14:59:00,1.57185,1.5723,1.57175,1.5722,259800000.0
2009-05-11 15:00:00,1.57225,1.57225,1.57165,1.57165,144400000.0
2009-05-11 15:01:00,1.57165,1.57245,1.57165,1.5722,89800000.0
2009-05-11 15:02:00,1.57215,1.5726,1.5721,1.5725,73600000.0
2009-05-11 15:03:00,1.5725,1.57285,1.5724,1.5728,93400000.0
2009-05-11 15:04:00,1.57275,1.57355,1.57255,1.5734,104800000.0
2009-05-11 15:05:00,1.57335,1.57335,1.57295,1.573,109800000.0
2009-05-11 15:06:00,1.5731,1.5735,1.573,1.5734,213000000.0
2009-05-11 15:07:00,1.5734,1.5736,1.57305,1.5732,275400000.0
2009-05-11 15:08:00,1.5731,1.5733,1.5725,1.57265,302800000.0
2009-05-11 15:09:00,1.5727,1.5733,1.5725,1.5731,366600000.0
2009-05-11 15:10:00,1.5731,1.5731,1.5727,1.5727,170800000.0
2009-05-11 15:11:00,1.5727,1.5731,1.5723,1.5728,305400000.0
2009-05-11 15:12:00,1.57255,1.57385,1.57225,1.57225,318200000.0
2009-05-11 15:13:00,1.5723,1.57255,1.57105,1.5713,356400000.0
2009-05-11 15:14:00,1.5713,1.5715,1.571,1.5713,251800000.0
2009-05-11 15:15:00,1.5711,1.57195,1.57105,1.57195,158800000.0
2009-05-11 15:16:00,1.572,1.57235,1.5717,1.5721,117200000.0
2009-05-11 15:17:00,1.5721,1.5722,1.5713,1.57145,179000000.0
2009-05-11 15:18:00,1.57145,1.57145,1.56985,1.56985,218800000.0
2009-05-11 15:19:00,1.56985,1.57085,1.56985,1.5708,153000000.0
2009-05-11 15:20:00,1.57075,1.571,1.5707,1.571,156000000.0
2009-05-11 15:21:00,1.571,1.5715,1.57075,1.57145,254000000.0
2009-05-11 15:22:00,1.57145,1.57205,1.57125,1.57195,120000000.0
2009-05-11 15:23:00,1.57195,1.57225,1.5719,1.57215,130000000.0
2009-05-11 15:24:00,1.5722,1.5723,1.57115,1.57125,119800000.0
2009-05-11 15:25:00,1.57125,1.5716,1.57085,1.5716,241200000.0
2009-05-11 15:26:00,1.5716,1.5721,1.57155,1.57185,222600000.0
2009-05-11 15:27:00,1.57185,1.572,1.5714,1.5716,160600000.0
2009-05-11 15:28:00,1.57165,1.5718,1.5715,1.5718,74800000.0
2009-05-11 15:29:00,1.57175,1.5718,1.5712,1.5714,175600000.0
2009-05-11 15:30:00,1.5714,1.5716,1.5706,1.57075,121000000.0
2009-05-11 15:31:00,1.57105,1.57105,1.5702,1.57025,198000000.0
2009-05-11 15:32:00,1.5703,1.5706,1.56985,1.56995,231400000.0
2009-05-11 15:33:00,1.56985,1.57015,1.5691,1.56965,209400000.0
2009-05-11 15:34:00,1.56975,1.57025,1.56935,1.56985,253200000.0
2009-05-11 15:35:00,1.56985,1.5702,1.5693,1.5697,231200000.0
2009-05-11 15:36:00,1.56965,1.5703,1.5691,1.56925,145200000.0
2009-05-11 15:37:00,1.56945,1.57,1.5691,1.56985,135600000.0
2009-05-11 15:38:00,1.5698,1.5702,1.5693,1.56965,209200000.0
2009-05-11 15:39:00,1.56965,1.5701,1.56935,1.57005,208200000.0
2009-05-11 15:40:00,1.56995,1.5707,1.5695,1.57065,225600000.0
2009-05-11 15:41:00,1.5708,1.5713,1.57065,1.571,318400000.0
2009-05-11 15:42:00,1.571,1.57145,1.57085,1.5713,221000000.0
2009-05-11 15:43:00,1.5713,1.5721,1.5712,1.57185,253400000.0
2009-05-11 15:44:00,1.57185,1.572,1.57135,1.572,188000000.0
2009-05-11 15:45:00,1.572,1.57225,1.57175,1.5719,196200000.0
2009-05-11 15:46:00,1.572,1.5723,1.5719,1.5723,185800000.0
2009-05-11 15:47:00,1.5723,1.5726,1.57195,1.57205,131000000.0
2009-05-11 15:48:00,1.5719,1.5729,1.5719,1.5725,156400000.0
2009-05-11 15:49:00,1.57245,1.5729,1.5724,1.57265,138400000.0
2009-05-11 15:50:00,1.57265,1.5733,1.57245,1.5729,186200000.0
2009-05-11 15:51:00,1.5729,1.57315,1.5724,1.57285,108600000.0
2009-05-11 15:52:00,1.5728,1.5738,1.5726,1.5735,87400000.0
2009-05-11 15:53:00,1.57355,1.5737,1.5729,1.5734,202000000.0
2009-05-11 15:54:00,1.57315,1.5739,1.5731,1.5736,189400000.0
2009-05-11 15:55:00,1.5736,1.5737,1.57325,1.57345,189400000.0
2009-05-11 15:56:00,1.5735,1.57385,1.5733,1.5736,235000000.0
2009-05-11 15:57:00,1.5736,1.57405,1.57325,1.57385,126200000.0
2009-05-11 15:58:00,1.5739,1.5739,1.57295,1.57315,136800000.0
2009-05-11 15:59:00,1.5731,1.5741,1.57305,1.5741,173200000.0
2009-05-11 16:00:00,1.5741,1.5741,1.5733,1.5737,166800000.0
2009-05-11 16:01:00,1.57375,1.5745,1.5737,1.57435,189000000.0
2009-05-11 16:02:00,1.57435,1.57505,1.5742,1.57505,160000000.0
2009-05-11 16:03:00,1.5751,1.57595,1.57505,1.57585,204800000.0
2009-05-11 16:04:00,1.57595,1.5761,1.5756,1.5757,225400000.0
2009-05-11 16:05:00,1.57585,1.5763,1.57525,1.5763,117800000.0
2009-05-11 16:06:00,1.5763,1.5766,1.57585,1.57645,190200000.0
2009-05-11 16:07:00,1.57655,1.57685,1.5759,1.57615,302000000.0
2009-05-11 16:08:00,1.57615,1.5766,1.57615,1.57635,221000000.0
2009-05-11 16:09:00,1.5763,1.57665,1.5759,1.5759,251200000.0
2009-05-11 16:10:00,1.5759,1.57615,1.5757,1.576,265800000.0
2009-05-11 16:11:00,1.5761,1.5767,1.57585,1.57615,222400000.0
2009-05-11 16:12:00,1.57615,1.57675,1.57595,1.5763,231400000.0
2009-05-11 16:13:00,1.5764,1.57675,1.576,1.57605,244400000.0
2009-05-11 16:14:00,1.57605,1.5763,1.5756,1.57605,200600000.0
2009-05-11 16:15:00,1.5761,1.57695,1.57595,1.57675,278200000.0
2009-05-11 16:16:00,1.5766,1.57755,1.57635,1.5765,321000000.0
2009-05-11 16:17:00,1.5765,1.5771,1.57635,1.5766,245600000.0
2009-05-11 16:18:00,1.57655,1.57735,1.57655,1.57675,219400000.0
2009-05-11 16:19:00,1.57675,1.57735,1.57645,1.57705,161400000.0
2009-05-11 16:20:00,1.57705,1.57705,1.57655,1.5768,268600000.0
2009-05-11 16:21:00,1.5767,1.577,1.57575,1.5758,276800000.0
2009-05-11 16:22:00,1.57585,1.57605,1.5756,1.57565,249800000.0
2009-05-11 16:23:00,1.57575,1.57605,1.5756,1.5759,277200000.0
2009-05-11 16:24:00,1.57585,1.57665,1.5755,1.5764,196400000.0
2009-05-11 16:25:00,1.57645,1.5769,1.57645,1.5767,251600000.0
2009-05-11 16:26:00,1.5767,1.57685,1.5762,1.57625,228200000.0
2009-05-11 16:27:00,1.5763,1.57675,1.57625,1.57675,186400000.0
2009-05-11 16:28:00,1.5767,1.5773,1.5767,1.57725,169600000.0
2009-05-11 16:29:00,1.5773,1.5777,1.5769,1.57735,202200000.0
2009-05-11 16:30:00,1.57735,1.5777,1.5767,1.57765,166800000.0
2009-05-11 16:31:00,1.57765,1.5777,1.5771,1.5774,127000000.0
2009-05-11 16:32:00,1.57725,1.5778,1.57705,1.57715,130400000.0
2009-05-11 16:33:00,1.57705,1.5774,1.57665,1.57705,254400000.0
2009-05-11 16:34:00,1.57705,1.57735,1.5768,1.57705,319400000.0
2009-05-11 16:35:00,1.57715,1.5777,1.57705,1.57705,161200000.0
2009-05-11 16:36:00,1.57705,1.5771,1.57645,1.5769,137200000.0
2009-05-11 16:37:00,1.57665,1.578,1.57655,1.57745,316800000.0
2009-05-11 16:38:00,1.57735,1.578,1.5772,1.578,293200000.0
2009-05-11 16:39:00,1.578,1.5786,1.5778,1.57795,351800000.0
2009-05-11 16:40:00,1.578,1.57915,1.57785,1.5786,265800000.0
2009-05-11 16:41:00,1.5787,1.5797,1.57865,1.5793,361600000.0
2009-05-11 16:42:00,1.57935,1.57965,1.5788,1.5794,314800000.0
2009-05-11 16:43:00,1.5794,1.57955,1.5791,1.5793,308200000.0
2009-05-11 16:44:00,1.57915,1.58035,1.5791,1.58,399600000.0
2009-05-11 16:45:00,1.58,1.5805,1.5798,1.5803,371200000.0
2009-05-11 16:46:00,1.58025,1.5806,1.57915,1.57985,274800000.0
2009-05-11 16:47:00,1.57985,1.58015,1.57935,1.58005,281600000.0
2009-05-11 16:48:00,1.58005,1.58075,1.57995,1.5803,233000000.0
2009-05-11 16:49:00,1.5803,1.5803,1.57965,1.5801,200000000.0
2009-05-11 16:50:00,1.58015,1.58025,1.5797,1.5797,204000000.0
2009-05-11 16:51:00,1.57985,1.57995,1.57925,1.5797,204000000.0
2009-05-11 16:52:00,1.57965,1.5803,1.57915,1.57915,305800000.0
2009-05-11 16:53:00,1.57915,1.57915,1.57835,1.57845,284800000.0
2009-05-11 16:54:00,1.57835,1.5791,1.57835,1.57855,217200000.0
2009-05-11 16:55:00,1.57855,1.579,1.57835,1.57885,295000000.0
2009-05-11 16:56:00,1.57885,1.57965,1.5786,1.5794,285800000.0
2009-05-11 16:57:00,1.5793,1.57955,1.579,1.5793,219400000.0
2009-05-11 16:58:00,1.57935,1.5802,1.57905,1.5797,244200000.0
2009-05-11 16:59:00,1.5797,1.5804,1.57965,1.57985,220800000.0
2009-05-11 17:00:00,1.5798,1.57985,1.57925,1.57945,262600000.0
2009-05-11 17:01:00,1.5794,1.57965,1.57915,1.5796,186600000.0
2009-05-11 17:02:00,1.5796,1.58045,1.5795,1.5799,209200000.0
2009-05-11 17:03:00,1.57985,1.58,1.5796,1.5797,333400000.0
2009-05-11 17:04:00,1.57965,1.5802,1.57915,1.5797,333200000.0
2009-05-11 17:05:00,1.5797,1.5797,1.57915,1.5796,349200000.0
2009-05-11 17:06:00,1.5796,1.5797,1.5794,1.5795,183200000.0
2009-05-11 17:07:00,1.57945,1.5797,1.5793,1.57955,192800000.0
2009-05-11 17:08:00,1.57955,1.5798,1.5793,1.57935,208000000.0
2009-05-11 17:09:00,1.5795,1.5799,1.57915,1.57935,209400000.0
2009-05-11 17:10:00,1.5794,1.5795,1.57905,1.57905,229200000.0
2009-05-11 17:11:00,1.57905,1.5793,1.5784,1.57855,172000000.0
2009-05-11 17:12:00,1.57855,1.57915,1.57855,1.57865,190800000.0
2009-05-11 17:13:00,1.5787,1.5789,1.5785,1.57855,222400000.0
2009-05-11 17:14:00,1.57855,1.5791,1.5785,1.57885,261800000.0
2009-05-11 17:15:00,1.57885,1.57915,1.5786,1.5787,209200000.0
2009-05-11 17:16:00,1.5787,1.57895,1.57815,1.5783,274600000.0
2009-05-11 17:17:00,1.57835,1.5786,1.57805,1.5783,174800000.0
2009-05-11 17:18:00,1.5784,1.57845,1.578,1.5782,218600000.0
2009-05-11 17:19:00,1.5785,1.5792,1.5782,1.5791,181800000.0
2009-05-11 17:20:00,1.5792,1.5792,1.5786,1.5789,136600000.0
2009-05-11 17:21:00,1.57895,1.579,1.57865,1.5788,198600000.0
2009-05-11 17:22:00,1.5788,1.57895,1.5781,1.57865,278200000.0
2009-05-11 17:23:00,1.57865,1.5799,1.5786,1.57965,257000000.0
2009-05-11 17:24:00,1.5797,1.58005,1.5796,1.58005,164200000.0
2009-05-11 17:25:00,1.58005,1.5805,1.58005,1.5801,163400000.0
2009-05-11 17:26:00,1.5801,1.5803,1.57975,1.5802,225200000.0
2009-05-11 17:27:00,1.5802,1.5805,1.5799,1.58035,233000000.0
2009-05-11 17:28:00,1.58035,1.58075,1.57995,1.5801,185600000.0
2009-05-11 17:29:00,1.5801,1.5804,1.57985,1.5803,170000000.0
2009-05-11 17:30:00,1.58035,1.58035,1.57965,1.57985,216800000.0
2009-05-11 17:31:00,1.5799,1.5801,1.5797,1.5799,176800000.0
2009-05-11 17:32:00,1.5799,1.5807,1.5799,1.5804,216200000.0
2009-05-11 17:33:00,1.58035,1.5805,1.5801,1.58025,174600000.0
2009-05-11 17:34:00,1.58025,1.58025,1.5796,1.5797,138000000.0
2009-05-11 17:35:00,1.5797,1.58,1.5794,1.57945,216400000.0
2009-05-11 17:36:00,1.57935,1.5797,1.5791,1.5794,166200000.0
2009-05-11 17:37:00,1.5794,1.5799,1.5794,1.5798,135200000.0
2009-05-11 17:38:00,1.57975,1.57985,1.5794,1.5795,102200000.0
2009-05-11 17:39:00,1.57965,1.57975,1.57955,1.5796,69200000.0
2009-05-11 17:40:00,1.57965,1.57975,1.57945,1.57945,84400000.0
2009-05-11 17:41:00,1.57945,1.5799,1.57945,1.5797,145000000.0
2009-05-11 17:42:00,1.57975,1.57995,1.57935,1.57965,151600000.0
2009-05-11 17:43:00,1.57965,1.5804,1.57955,1.57985,223400000.0
2009-05-11 17:44:00,1.5795,1.5799,1.57945,1.57945,174600000.0
2009-05-11 17:45:00,1.5795,1.5804,1.5795,1.57985,260200000.0
2009-05-11 17:46:00,1.57995,1.5802,1.57945,1.58,359800000.0
2009-05-11 17:47:00,1.5801,1.5801,1.57925,1.5793,160800000.0
2009-05-11 17:48:00,1.5793,1.5794,1.57915,1.5793,126000000.0
2009-05-11 17:49:00,1.5794,1.5795,1.5787,1.57895,128200000.0
2009-05-11 17:50:00,1.5789,1.5797,1.5788,1.5793,320000000.0
2009-05-11 17:51:00,1.5793,1.57945,1.57905,1.57915,251600000.0
2009-05-11 17:52:00,1.57935,1.5798,1.57905,1.57935,198800000.0
2009-05-11 17:53:00,1.5793,1.5797,1.5789,1.57905,198600000.0
2009-05-11 17:54:00,1.57895,1.5791,1.57845,1.5786,191000000.0
2009-05-11 17:55:00,1.57865,1.57885,1.57805,1.5783,188200000.0
2009-05-11 17:56:00,1.5783,1.5785,1.57795,1.5785,67000000.0
2009-05-11 17:57:00,1.5788,1.5788,1.57835,1.5787,141200000.0
2009-05-11 17:58:00,1.57875,1.57915,1.5785,1.57855,155000000.0
2009-05-11 17:59:00,1.57855,1.57895,1.5783,1.57835,145200000.0
2009-05-11 18:00:00,1.5784,1.5785,1.5777,1.5779,156800000.0
2009-05-11 18:01:00,1.5779,1.57805,1.57775,1.5779,118200000.0
2009-05-11 18:02:00,1.5778,1.57805,1.57765,1.5778,198800000.0
2009-05-11 18:03:00,1.5778,1.57785,1.57765,1.5777,83400000.0
2009-05-11 18:04:00,1.5777,1.5778,1.57755,1.5777,105800000.0
2009-05-11 18:05:00,1.578,1.578,1.5776,1.5779,90800000.0
2009-05-11 18:06:00,1.57795,1.57795,1.57765,1.5778,172000000.0
2009-05-11 18:07:00,1.57795,1.5785,1.5778,1.57845,113000000.0
2009-05-11 18:08:00,1.57845,1.57865,1.5781,1.57835,99000000.0
2009-05-11 18:09:00,1.5784,1.57875,1.5783,1.57855,133000000.0
2009-05-11 18:10:00,1.5785,1.579,1.5785,1.57865,123000000.0
2009-05-11 18:11:00,1.57865,1.579,1.57835,1.57845,155400000.0
2009-05-11 18:12:00,1.5784,1.5787,1.5783,1.5783,133200000.0
2009-05-11 18:13:00,1.5784,1.5784,1.57835,1.5784,88800000.0
2009-05-11 18:14:00,1.5784,1.5785,1.57775,1.57775,140600000.0
2009-05-11 18:15:00,1.578,1.5785,1.578,1.5784,53200000.0
2009-05-11 18:16:00,1.5784,1.57855,1.5784,1.57845,86600000.0
2009-05-11 18:17:00,1.5785,1.57885,1.57845,1.57875,102200000.0
2009-05-11 18:18:00,1.57875,1.57895,1.57855,1.57895,122600000.0
2009-05-11 18:19:00,1.57895,1.579,1.57855,1.5788,108800000.0
2009-05-11 18:20:00,1.5788,1.57905,1.57855,1.5786,182600000.0
2009-05-11 18:21:00,1.5786,1.5789,1.5786,1.5788,176000000.0
2009-05-11 18:22:00,1.5788,1.5788,1.57805,1.5781,220600000.0
2009-05-11 18:23:00,1.5781,1.57815,1.57725,1.5774,162400000.0
2009-05-11 18:24:00,1.5774,1.57765,1.5766,1.5769,251200000.0
2009-05-11 18:25:00,1.57695,1.5774,1.57695,1.57715,193000000.0
2009-05-11 18:26:00,1.57715,1.578,1.5769,1.5779,138200000.0
2009-05-11 18:27:00,1.5779,1.5779,1.5772,1.5779,94600000.0
2009-05-11 18:28:00,1.5779,1.57815,1.5774,1.57755,81200000.0
2009-05-11 18:29:00,1.57765,1.57815,1.5772,1.5775,130400000.0
2009-05-11 18:30:00,1.5775,1.57765,1.5773,1.57735,148600000.0
2009-05-11 18:31:00,1.57745,1.57755,1.577,1.57715,123800000.0
2009-05-11 18:32:00,1.57715,1.5779,1.57715,1.5778,70600000.0
2009-05-11 18:33:00,1.57785,1.5781,1.57765,1.578,83000000.0
2009-05-11 18:34:00,1.57795,1.5782,1.5778,1.57805,30000000.0
2009-05-11 18:35:00,1.5781,1.5781,1.57765,1.5779,45400000.0
2009-05-11 18:36:00,1.57785,1.5779,1.5771,1.5771,86600000.0
2009-05-11 18:37:00,1.57715,1.57745,1.5771,1.57735,46600000.0
2009-05-11 18:38:00,1.5774,1.5775,1.5771,1.57745,67400000.0
2009-05-11 18:39:00,1.5774,1.5775,1.57685,1.577,161200000.0
2009-05-11 18:40:00,1.57715,1.5779,1.5768,1.5771,222000000.0
2009-05-11 18:41:00,1.5771,1.57785,1.57695,1.57765,214400000.0
2009-05-11 18:42:00,1.57765,1.57765,1.577,1.57715,121600000.0
2009-05-11 18:43:00,1.5771,1.5772,1.577,1.577,28200000.0
2009-05-11 18:44:00,1.577,1.5771,1.57635,1.57635,118400000.0
2009-05-11 18:45:00,1.57635,1.57685,1.57635,1.57665,91400000.0
2009-05-11 18:46:00,1.57665,1.57665,1.57645,1.5765,59000000.0
2009-05-11 18:47:00,1.5765,1.57675,1.57585,1.576,81600000.0
2009-05-11 18:48:00,1.576,1.5762,1.57555,1.5757,136200000.0
2009-05-11 18:49:00,1.57565,1.5761,1.5753,1.5761,106600000.0
2009-05-11 18:50:00,1.576,1.5765,1.57595,1.57635,55400000.0
2009-05-11 18:51:00,1.57625,1.57635,1.57605,1.5762,56400000.0
2009-05-11 18:52:00,1.5762,1.5766,1.5761,1.5763,67600000.0
2009-05-11 18:53:00,1.57635,1.57675,1.5763,1.5766,38800000.0
2009-05-11 18:54:00,1.5767,1.5767,1.57655,1.5767,62600000.0
2009-05-11 18:55:00,1.57675,1.5773,1.5766,1.5773,47000000.0
2009-05-11 18:56:00,1.5772,1.57815,1.5772,1.57795,136400000.0
2009-05-11 18:57:00,1.5779,1.578,1.5776,1.5778,158200000.0
2009-05-11 18:58:00,1.5778,1.5783,1.57755,1.5781,103400000.0
2009-05-11 18:59:00,1.57825,1.5789,1.57805,1.5787,132600000.0
2009-05-11 19:00:00,1.57865,1.57895,1.5779,1.5788,189800000.0
2009-05-11 19:01:00,1.57875,1.57895,1.57815,1.5783,228400000.0
2009-05-11 19:02:00,1.5782,1.5783,1.57795,1.57795,131400000.0
2009-05-11 19:03:00,1.5781,1.5781,1.57775,1.578,189200000.0
2009-05-11 19:04:00,1.5781,1.5781,1.57695,1.5772,148400000.0
2009-05-11 19:05:00,1.5772,1.57735,1.57655,1.57655,232800000.0
2009-05-11 19:06:00,1.5766,1.577,1.5764,1.5765,129200000.0
2009-05-11 19:07:00,1.5765,1.577,1.5765,1.5769,55600000.0
2009-05-11 19:08:00,1.57685,1.5771,1.57655,1.57675,156400000.0
2009-05-11 19:09:00,1.57675,1.57725,1.57675,1.57725,65600000.0
2009-05-11 19:10:00,1.57735,1.5775,1.5772,1.57745,115600000.0
2009-05-11 19:11:00,1.5776,1.57765,1.57735,1.5775,42400000.0
2009-05-11 19:12:00,1.57745,1.57775,1.57735,1.57765,63400000.0
2009-05-11 19:13:00,1.57765,1.57815,1.57745,1.57815,45000000.0
2009-05-11 19:14:00,1.57815,1.57815,1.57755,1.57765,146400000.0
2009-05-11 19:15:00,1.57765,1.5778,1.5776,1.57765,39800000.0
2009-05-11 19:16:00,1.5777,1.57815,1.5777,1.57815,31800000.0
2009-05-11 19:17:00,1.57815,1.5785,1.57785,1.57815,53000000.0
2009-05-11 19:18:00,1.5781,1.5782,1.578,1.5781,25200000.0
2009-05-11 19:19:00,1.5782,1.57845,1.57805,1.5784,47000000.0
2009-05-11 19:20:00,1.5785,1.57885,1.5784,1.5784,77000000.0
2009-05-11 19:21:00,1.5785,1.5785,1.5775,1.5775,44800000.0
2009-05-11 19:22:00,1.5775,1.57765,1.5772,1.57725,45200000.0
2009-05-11 19:23:00,1.57715,1.57755,1.57715,1.57755,15600000.0
2009-05-11 19:24:00,1.57745,1.5777,1.57715,1.57715,55400000.0
2009-05-11 19:25:00,1.57715,1.57765,1.5771,1.57735,96200000.0
2009-05-11 19:26:00,1.57735,1.57745,1.57715,1.5773,56400000.0
2009-05-11 19:27:00,1.57745,1.5778,1.57725,1.57775,66000000.0
2009-05-11 19:28:00,1.57765,1.5782,1.5771,1.5782,113200000.0
2009-05-11 19:29:00,1.57825,1.57845,1.578,1.57805,73800000.0
2009-05-11 19:30:00,1.5781,1.57885,1.5781,1.57825,113000000.0
2009-05-11 19:31:00,1.57825,1.5783,1.578,1.5783,98400000.0
2009-05-11 19:32:00,1.5783,1.5785,1.5782,1.57845,59400000.0
2009-05-11 19:33:00,1.5785,1.57855,1.578,1.5784,99400000.0
2009-05-11 19:34:00,1.5784,1.57865,1.57835,1.57865,55000000.0
2009-05-11 19:35:00,1.57865,1.57885,1.57835,1.5785,150000000.0
2009-05-11 19:36:00,1.57845,1.5785,1.57805,1.5783,91200000.0
2009-05-11 19:37:00,1.57825,1.57825,1.57765,1.5778,203000000.0
2009-05-11 19:38:00,1.5778,1.578,1.5773,1.57745,179400000.0
2009-05-11 19:39:00,1.5777,1.57795,1.5771,1.5777,312600000.0
2009-05-11 19:40:00,1.5777,1.5778,1.57725,1.5775,181200000.0
2009-05-11 19:41:00,1.57755,1.5779,1.5775,1.5777,146200000.0
2009-05-11 19:42:00,1.5779,1.5782,1.57765,1.5778,113000000.0
2009-05-11 19:43:00,1.57785,1.5779,1.57705,1.57705,140000000.0
2009-05-11 19:44:00,1.5771,1.5775,1.57705,1.5775,113800000.0
2009-05-11 19:45:00,1.57755,1.5777,1.5774,1.5774,104800000.0
2009-05-11 19:46:00,1.57735,1.5778,1.57735,1.5776,73400000.0
2009-05-11 19:47:00,1.5776,1.5779,1.5776,1.5778,72000000.0
2009-05-11 19:48:00,1.57775,1.57805,1.57775,1.57805,40200000.0
2009-05-11 19:49:00,1.5781,1.5781,1.57785,1.57785,32400000.0
2009-05-11 19:50:00,1.57785,1.57785,1.57755,1.57755,50800000.0
2009-05-11 19:51:00,1.5777,1.57775,1.5772,1.5776,58200000.0
2009-05-11 19:52:00,1.5776,1.5776,1.57725,1.5773,80200000.0
2009-05-11 19:53:00,1.57735,1.57775,1.57735,1.57755,102400000.0
2009-05-11 19:54:00,1.57755,1.5776,1.5775,1.5775,26600000.0
2009-05-11 19:55:00,1.5775,1.5777,1.5775,1.5777,61600000.0
2009-05-11 19:56:00,1.5776,1.578,1.5775,1.57765,99000000.0
2009-05-11 19:57:00,1.57765,1.57815,1.5776,1.57815,58000000.0
2009-05-11 19:58:00,1.57805,1.5781,1.5778,1.578,71600000.0
2009-05-11 19:59:00,1.57795,1.57805,1.5777,1.57785,79800000.0
2009-05-11 20:00:00,1.57795,1.57825,1.5779,1.57815,70600000.0
2009-05-11 20:01:00,1.57805,1.5784,1.57795,1.57795,207000000.0
2009-05-11 20:02:00,1.57795,1.5782,1.57795,1.5781,99600000.0
2009-05-11 20:03:00,1.5782,1.57825,1.578,1.578,115600000.0
2009-05-11 20:04:00,1.578,1.578,1.578,1.578,18000000.0
2009-05-11 20:05:00,1.578,1.578,1.578,1.578,13000000.0
2009-05-11 20:06:00,1.578,1.5783,1.578,1.5782,41800000.0
2009-05-11 20:07:00,1.5782,1.5782,1.57795,1.578,38600000.0
2009-05-11 20:08:00,1.578,1.578,1.578,1.578,24000000.0
2009-05-11 20:09:00,1.578,1.57835,1.57795,1.57835,70400000.0
2009-05-11 20:10:00,1.57835,1.5786,1.57785,1.5785,183000000.0
2009-05-11 20:11:00,1.57855,1.579,1.57845,1.5788,133600000.0
2009-05-11 20:12:00,1.5788,1.5789,1.5784,1.5787,134000000.0
2009-05-11 20:13:00,1.5787,1.57885,1.57825,1.57825,174400000.0
2009-05-11 20:14:00,1.5782,1.5787,1.5782,1.5786,170600000.0
2009-05-11 20:15:00,1.5785,1.5786,1.57835,1.57835,97000000.0
2009-05-11 20:16:00,1.57855,1.5789,1.57815,1.57835,190200000.0
2009-05-11 20:17:00,1.5784,1.57895,1.5784,1.57895,150600000.0
2009-05-11 20:18:00,1.579,1.579,1.5788,1.5789,96400000.0
2009-05-11 20:19:00,1.57875,1.5791,1.5787,1.5791,127600000.0
2009-05-11 20:20:00,1.5791,1.57915,1.5789,1.5789,91000000.0
2009-05-11 20:21:00,1.579,1.579,1.5783,1.5787,173400000.0
2009-05-11 20:22:00,1.57905,1.57915,1.57845,1.57855,118200000.0
2009-05-11 20:23:00,1.57865,1.5791,1.5784,1.5784,108200000.0
2009-05-11 20:24:00,1.5784,1.57885,1.57835,1.5784,142800000.0
2009-05-11 20:25:00,1.5783,1.5785,1.57805,1.5781,101800000.0
2009-05-11 20:26:00,1.5782,1.5785,1.57805,1.57835,133000000.0
2009-05-11 20:27:00,1.57835,1.5785,1.57815,1.57815,64400000.0
2009-05-11 20:28:00,1.5781,1.57835,1.5781,1.5782,73600000.0
2009-05-11 20:29:00,1.5783,1.5783,1.57805,1.5781,107200000.0
2009-05-11 20:30:00,1.57805,1.5782,1.57805,1.5781,70400000.0
2009-05-11 20:31:00,1.5781,1.5783,1.578,1.578,49600000.0
2009-05-11 20:32:00,1.578,1.578,1.5773,1.578,77200000.0
2009-05-11 20:33:00,1.5779,1.5779,1.5775,1.5776,141600000.0
2009-05-11 20:34:00,1.5776,1.5778,1.5775,1.5776,149600000.0
2009-05-11 20:35:00,1.57765,1.5778,1.57745,1.5777,39400000.0
2009-05-11 20:36:00,1.5777,1.5777,1.57745,1.5777,43600000.0
2009-05-11 20:37:00,1.5777,1.5779,1.57755,1.5779,78000000.0
2009-05-11 20:38:00,1.57805,1.5786,1.57805,1.5784,239000000.0
2009-05-11 20:39:00,1.5784,1.57845,1.5782,1.57825,77000000.0
2009-05-11 20:40:00,1.5782,1.5789,1.5782,1.5785,129400000.0
2009-05-11 20:41:00,1.5786,1.5788,1.57855,1.5787,72000000.0
2009-05-11 20:42:00,1.5787,1.57885,1.5785,1.57865,38400000.0
2009-05-11 20:43:00,1.57875,1.5788,1.57855,1.5788,122600000.0
2009-05-11 20:44:00,1.5787,1.57875,1.5786,1.57865,89400000.0
2009-05-11 20:45:00,1.57865,1.579,1.5786,1.57885,117400000.0
2009-05-11 20:46:00,1.57885,1.5791,1.57875,1.5791,136000000.0
2009-05-11 20:47:00,1.57905,1.5792,1.57875,1.57885,90400000.0
2009-05-11 20:48:00,1.5788,1.579,1.5788,1.57885,98400000.0
2009-05-11 20:49:00,1.57885,1.5789,1.5787,1.57885,91800000.0
2009-05-11 20:50:00,1.57885,1.5791,1.57875,1.57905,92200000.0
2009-05-11 20:51:00,1.57905,1.57915,1.57895,1.57895,46800000.0
2009-05-11 20:52:00,1.57895,1.57895,1.5785,1.5785,50800000.0
2009-05-11 20:53:00,1.57845,1.5786,1.57835,1.57835,41000000.0
2009-05-11 20:54:00,1.57835,1.5787,1.57825,1.5787,132800000.0
2009-05-11 20:55:00,1.5786,1.5786,1.5783,1.5784,106800000.0
2009-05-11 20:56:00,1.5783,1.5784,1.5782,1.5783,164400000.0
2009-05-11 20:57:00,1.57815,1.5787,1.5781,1.57865,60000000.0
2009-05-11 20:58:00,1.5786,1.5787,1.57825,1.5784,66800000.0
2009-05-11 20:59:00,1.57825,1.57855,1.57825,1.57855,93800000.0
2009-05-11 21:00:00,1.57855,1.5788,1.57825,1.57835,169400000.0
2009-05-11 21:01:00,1.57865,1.5787,1.57845,1.5785,80800000.0
2009-05-11 21:02:00,1.5785,1.57905,1.5785,1.579,184800000.0
2009-05-11 21:03:00,1.579,1.5803,1.57895,1.5803,146800000.0
2009-05-11 21:04:00,1.58025,1.5803,1.58015,1.5802,71600000.0
2009-05-11 21:05:00,1.58035,1.5804,1.58025,1.58025,18000000.0
2009-05-11 21:06:00,1.58025,1.5804,1.5797,1.57995,88800000.0
2009-05-11 21:07:00,1.57995,1.57995,1.57915,1.57955,129400000.0
2009-05-11 21:08:00,1.57955,1.5797,1.57935,1.5794,115200000.0
2009-05-11 21:09:00,1.57935,1.5795,1.5791,1.5792,105200000.0
2009-05-11 21:10:00,1.5792,1.57935,1.5791,1.57915,92600000.0
2009-05-11 21:11:00,1.57915,1.57915,1.57915,1.57915,27000000.0
2009-05-11 21:12:00,1.57915,1.5792,1.5784,1.57895,96600000.0
2009-05-11 21:13:00,1.5791,1.5791,1.57865,1.57905,65200000.0
2009-05-11 21:14:00,1.57905,1.57905,1.57885,1.579,63400000.0
2009-05-11 21:15:00,1.579,1.57905,1.5789,1.57895,19400000.0
2009-05-11 21:16:00,1.57905,1.5792,1.5786,1.5786,104600000.0
2009-05-11 21:17:00,1.57865,1.5795,1.57865,1.579,97400000.0
2009-05-11 21:18:00,1.57895,1.57925,1.57875,1.57925,102800000.0
2009-05-11 21:19:00,1.5793,1.5794,1.5791,1.5793,59200000.0
2009-05-11 21:20:00,1.5793,1.5796,1.57925,1.5795,96800000.0
2009-05-11 21:21:00,1.5795,1.58,1.57915,1.57965,158800000.0
2009-05-11 21:22:00,1.57965,1.5802,1.57965,1.58,241600000.0
2009-05-11 21:23:00,1.58,1.5805,1.57995,1.58045,131000000.0
2009-05-11 21:24:00,1.5804,1.5811,1.58015,1.581,209000000.0
2009-05-11 21:25:00,1.5811,1.5813,1.5809,1.58105,132000000.0
2009-05-11 21:26:00,1.58105,1.5814,1.58095,1.58125,75200000.0
2009-05-11 21:27:00,1.5813,1.58135,1.5812,1.58125,42200000.0
2009-05-11 21:28:00,1.5812,1.5814,1.58115,1.5813,155000000.0
2009-05-11 21:29:00,1.5813,1.5816,1.58115,1.58125,258200000.0
2009-05-11 21:30:00,1.58125,1.58125,1.58085,1.58115,176800000.0
2009-05-11 21:31:00,1.5812,1.5812,1.58085,1.58105,171200000.0
2009-05-11 21:32:00,1.5811,1.5814,1.5811,1.5812,95200000.0
2009-05-11 21:33:00,1.5811,1.5812,1.58085,1.5812,56000000.0
2009-05-11 21:34:00,1.58145,1.58145,1.58105,1.58135,11000000.0
2009-05-11 21:35:00,1.5815,1.58175,1.5813,1.58145,45000000.0
2009-05-11 21:36:00,1.5813,1.58205,1.5812,1.5815,115400000.0
2009-05-11 21:37:00,1.58165,1.5817,1.5814,1.5814,124600000.0
2009-05-11 21:38:00,1.5814,1.5815,1.58105,1.5813,187600000.0
2009-05-11 21:39:00,1.5813,1.5813,1.58075,1.58095,183000000.0
2009-05-11 21:40:00,1.5809,1.58155,1.58085,1.58115,123200000.0
2009-05-11 21:41:00,1.5811,1.58155,1.5807,1.5814,148800000.0
2009-05-11 21:42:00,1.5814,1.58145,1.58125,1.58135,66200000.0
2009-05-11 21:43:00,1.58135,1.5824,1.58135,1.5824,254600000.0
2009-05-11 21:44:00,1.5824,1.5824,1.5818,1.58215,187200000.0
2009-05-11 21:45:00,1.58215,1.5827,1.58195,1.58235,146800000.0
2009-05-11 21:46:00,1.5825,1.5826,1.58175,1.5824,156400000.0
2009-05-11 21:47:00,1.5824,1.58275,1.582,1.58255,162800000.0
2009-05-11 21:48:00,1.5825,1.5826,1.5819,1.58255,129400000.0
2009-05-11 21:49:00,1.5825,1.5829,1.5822,1.58275,100800000.0
2009-05-11 21:50:00,1.5827,1.5827,1.58245,1.5825,55200000.0
2009-05-11 21:51:00,1.5824,1.58245,1.5819,1.5823,41200000.0
2009-05-11 21:52:00,1.5823,1.5824,1.58215,1.58215,47400000.0
2009-05-11 21:53:00,1.58225,1.5823,1.5821,1.5823,40600000.0
2009-05-11 21:54:00,1.5823,1.58245,1.5821,1.58225,89400000.0
2009-05-11 21:55:00,1.5823,1.5824,1.5821,1.5821,33200000.0
2009-05-11 21:56:00,1.58205,1.58215,1.582,1.58205,48200000.0
2009-05-11 21:57:00,1.58205,1.58285,1.58185,1.5828,162200000.0
2009-05-11 21:58:00,1.58295,1.5831,1.58245,1.5829,142400000.0
2009-05-11 21:59:00,1.5829,1.58305,1.5828,1.583,63000000.0
2009-05-11 22:00:00,1.583,1.58365,1.5827,1.5833,176500000.0
2009-05-11 22:01:00,1.5833,1.5835,1.5826,1.583,136800000.0
2009-05-11 22:02:00,1.58295,1.58395,1.58255,1.58395,125000000.0
2009-05-11 22:03:00,1.5839,1.5839,1.5832,1.58345,138400000.0
2009-05-11 22:04:00,1.5833,1.5844,1.58315,1.58375,212400000.0
2009-05-11 22:05:00,1.58375,1.58415,1.58325,1.58365,216200000.0
2009-05-11 22:06:00,1.5837,1.58405,1.5836,1.58375,45600000.0
2009-05-11 22:07:00,1.58375,1.58375,1.5829,1.5831,53800000.0
2009-05-11 22:08:00,1.58315,1.58395,1.58315,1.58315,84600000.0
2009-05-11 22:09:00,1.5831,1.5837,1.5831,1.5837,35800000.0
2009-05-11 22:10:00,1.5837,1.5849,1.5837,1.58415,150400000.0
2009-05-11 22:11:00,1.58445,1.58485,1.58435,1.5848,43200000.0
2009-05-11 22:12:00,1.5849,1.5851,1.58485,1.58485,48000000.0
2009-05-11 22:13:00,1.58485,1.58485,1.5844,1.5844,7600000.0
2009-05-11 22:14:00,1.58465,1.58465,1.58395,1.58395,153200000.0
2009-05-11 22:15:00,1.58355,1.58375,1.58355,1.5837,56400000.0
2009-05-11 22:16:00,1.5837,1.58375,1.5837,1.5837,49200000.0
2009-05-11 22:17:00,1.5837,1.58375,1.5837,1.5837,10000000.0
2009-05-11 22:18:00,1.5837,1.5844,1.5835,1.5844,69600000.0
2009-05-11 22:19:00,1.5843,1.5843,1.58375,1.58395,28400000.0
2009-05-11 22:20:00,1.58395,1.58405,1.58385,1.58395,33600000.0
2009-05-11 22:21:00,1.58395,1.5843,1.5836,1.58375,55000000.0
2009-05-11 22:22:00,1.58365,1.58395,1.58365,1.58395,16000000.0
2009-05-11 22:23:00,1.584,1.5841,1.58395,1.584,21200000.0
2009-05-11 22:24:00,1.58395,1.58395,1.5837,1.5837,17400000.0
2009-05-11 22:25:00,1.58365,1.5838,1.58365,1.5837,78800000.0
2009-05-11 22:26:00,1.5837,1.5839,1.58365,1.58385,37200000.0
2009-05-11 22:27:00,1.5841,1.5843,1.58405,1.58425,43200000.0
2009-05-11 22:28:00,1.58425,1.58445,1.58415,1.58435,35800000.0
2009-05-11 22:29:00,1.5843,1.58435,1.58365,1.58395,83800000.0
2009-05-11 22:30:00,1.58395,1.58395,1.58355,1.58385,70000000.0
2009-05-11 22:31:00,1.5839,1.58405,1.5838,1.5838,47600000.0
2009-05-11 22:32:00,1.5839,1.58435,1.5839,1.5843,12000000.0
2009-05-11 22:33:00,1.5843,1.5843,1.5843,1.5843,1000000.0
2009-05-11 22:34:00,1.58435,1.58455,1.5843,1.5845,11000000.0
2009-05-11 22:35:00,1.58445,1.58445,1.5842,1.58435,8600000.0
2009-05-11 22:36:00,1.5843,1.58435,1.5842,1.5842,20000000.0
2009-05-11 22:37:00,1.5842,1.58425,1.5841,1.58425,21000000.0
2009-05-11 22:38:00,1.58425,1.5843,1.5841,1.5841,15800000.0
2009-05-11 22:39:00,1.58405,1.58415,1.58405,1.58415,5600000.0
2009-05-11 22:40:00,1.5841,1.5843,1.5841,1.5843,8200000.0
2009-05-11 22:41:00,1.58425,1.5846,1.58425,1.58455,36600000.0
2009-05-11 22:42:00,1.5846,1.5846,1.5841,1.5843,50000000.0
2009-05-11 22:43:00,1.58415,1.58415,1.5841,1.58415,29200000.0
2009-05-11 22:44:00,1.58415,1.58415,1.58415,1.58415,17000000.0
2009-05-11 22:45:00,1.58415,1.58415,1.58315,1.58315,48200000.0
2009-05-11 22:46:00,1.58255,1.58335,1.58255,1.5833,27200000.0
2009-05-11 22:47:00,1.58335,1.5838,1.58335,1.5838,12600000.0
2009-05-11 22:48:00,1.58385,1.5844,1.58385,1.58425,19000000.0
2009-05-11 22:49:00,1.58425,1.5844,1.58425,1.58425,5000000.0
2009-05-11 22:50:00,1.58425,1.58425,1.5838,1.584,9200000.0
2009-05-11 22:51:00,1.5839,1.58435,1.58375,1.58375,4000000.0
2009-05-11 22:52:00,1.5836,1.58415,1.5836,1.5837,15200000.0
2009-05-11 22:53:00,1.58365,1.58395,1.58305,1.58395,36000000.0
2009-05-11 22:54:00,1.5842,1.5845,1.5842,1.58425,18600000.0
2009-05-11 22:55:00,1.5839,1.58425,1.5831,1.5832,78000000.0
2009-05-11 22:56:00,1.5832,1.5832,1.58265,1.58305,78800000.0
2009-05-11 22:57:00,1.5831,1.5833,1.58285,1.58285,23200000.0
2009-05-11 22:58:00,1.58295,1.58305,1.58295,1.58305,10000000.0
2009-05-11 22:59:00,1.583,1.58435,1.58295,1.5843,30600000.0
2009-05-11 23:00:00,1.58427,1.58433,1.58387,1.58396,5000000.0
2009-05-11 23:01:00,1.58405,1.58405,1.5839,1.5839,5000000.0
2009-05-11 23:02:00,1.5838,1.58395,1.58355,1.5838,39800000.0
2009-05-11 23:03:00,1.58395,1.58395,1.5838,1.5839,11000000.0
2009-05-11 23:04:00,1.5841,1.5844,1.5841,1.5844,15000000.0
2009-05-11 23:05:00,1.5846,1.58475,1.5844,1.5844,12400000.0
2009-05-11 23:06:00,1.5843,1.58455,1.58425,1.58445,17600000.0
2009-05-11 23:07:00,1.5845,1.58455,1.5844,1.58445,21200000.0
2009-05-11 23:08:00,1.58409,1.58409,1.58409,1.58409,19600000.0
2009-05-11 23:09:00,1.5844,1.58465,1.5843,1.5844,19600000.0
2009-05-11 23:10:00,1.5836,1.5836,1.5836,1.5836,23600000.0
2009-05-11 23:11:00,1.58404,1.58404,1.58387,1.58397,23600000.0
2009-05-11 23:12:00,1.58445,1.58445,1.58355,1.5841,23600000.0
2009-05-11 23:13:00,1.58425,1.5844,1.58355,1.5844,10200000.0
2009-05-11 23:14:00,1.5844,1.5844,1.5837,1.5837,17000000.0
2009-05-11 23:15:00,1.5837,1.5839,1.58355,1.5839,84200000.0
2009-05-11 23:16:00,1.5839,1.5839,1.5834,1.5837,37400000.0
2009-05-11 23:17:00,1.5836,1.5837,1.5835,1.5835,21000000.0
2009-05-11 23:18:00,1.5835,1.5836,1.5835,1.58355,12200000.0
2009-05-11 23:19:00,1.58365,1.5838,1.58365,1.5838,3200000.0
2009-05-11 23:20:00,1.5837,1.58385,1.5837,1.58385,12600000.0
2009-05-11 23:21:00,1.5838,1.5838,1.5838,1.5838,2200000.0
2009-05-11 23:22:00,1.5837,1.58385,1.5837,1.58375,23600000.0
2009-05-11 23:23:00,1.5839,1.58395,1.5839,1.58395,9200000.0
2009-05-11 23:24:00,1.58385,1.5839,1.58385,1.5839,3600000.0
2009-05-11 23:25:00,1.58395,1.584,1.58385,1.58385,13400000.0
2009-05-11 23:26:00,1.58385,1.58385,1.58285,1.58295,57600000.0
2009-05-11 23:27:00,1.58285,1.58295,1.58285,1.58285,50000000.0
2009-05-11 23:28:00,1.5831,1.5834,1.58275,1.5834,36400000.0
2009-05-11 23:29:00,1.5833,1.5834,1.58315,1.5834,25000000.0
2009-05-11 23:30:00,1.58335,1.58335,1.5831,1.5832,37600000.0
2009-05-11 23:31:00,1.5832,1.5832,1.5831,1.5832,64000000.0
2009-05-11 23:32:00,1.5832,1.5832,1.58315,1.5832,15600000.0
2009-05-11 23:33:00,1.5832,1.5832,1.58285,1.583,44800000.0
2009-05-11 23:34:00,1.5829,1.5834,1.5828,1.5832,178400000.0
2009-05-11 23:35:00,1.5832,1.5833,1.58315,1.58315,20400000.0
2009-05-11 23:36:00,1.58315,1.58325,1.58315,1.58325,8800000.0
2009-05-11 23:37:00,1.5832,1.5832,1.58315,1.58315,5600000.0
2009-05-11 23:38:00,1.58315,1.5836,1.58315,1.5833,30600000.0
2009-05-11 23:39:00,1.58315,1.58315,1.58315,1.58315,2400000.0
2009-05-11 23:40:00,1.5832,1.58335,1.5832,1.5833,5400000.0
2009-05-11 23:41:00,1.5833,1.5833,1.58315,1.58315,19200000.0
2009-05-11 23:42:00,1.5831,1.5832,1.5831,1.5832,15400000.0
2009-05-11 23:43:00,1.5831,1.5831,1.583,1.583,19600000.0
2009-05-11 23:44:00,1.5829,1.583,1.58285,1.58285,54800000.0
2009-05-11 23:45:00,1.5828,1.5832,1.5828,1.5832,25800000.0
2009-05-11 23:46:00,1.583,1.58325,1.583,1.5832,6600000.0
2009-05-11 23:47:00,1.58315,1.5833,1.58315,1.5833,31600000.0
2009-05-11 23:48:00,1.5833,1.5833,1.5833,1.5833,8000000.0
2009-05-11 23:49:00,1.5833,1.5833,1.5833,1.5833,7200000.0
2009-05-11 23:50:00,1.5833,1.58345,1.5833,1.58345,7600000.0
2009-05-11 23:51:00,1.5834,1.58375,1.5833,1.58355,50600000.0
2009-05-11 23:52:00,1.58355,1.58375,1.5835,1.58375,26000000.0
2009-05-11 23:53:00,1.5837,1.58375,1.5836,1.58365,21000000.0
2009-05-11 23:54:00,1.58365,1.58365,1.58365,1.58365,8400000.0
2009-05-11 23:55:00,1.58365,1.58365,1.58355,1.5836,16800000.0
2009-05-11 23:56:00,1.58375,1.58385,1.5837,1.5837,21600000.0
2009-05-11 23:57:00,1.58385,1.58405,1.5837,1.58375,39000000.0
2009-05-11 23:58:00,1.58375,1.58385,1.5837,1.58385,23600000.0
2009-05-11 23:59:00,1.58385,1.584,1.5838,1.584,28000000.0
2009-05-12 00:00:00,1.5839,1.58395,1.5838,1.5838,13200000.0
2009-05-12 00:01:00,1.58355,1.5838,1.58355,1.5838,39200000.0
2009-05-12 00:02:00,1.5837,1.5839,1.5837,1.58385,20200000.0
2009-05-12 00:03:00,1.5838,1.584,1.5838,1.58385,14400000.0
2009-05-12 00:04:00,1.58385,1.58385,1.5838,1.5838,4800000.0
2009-05-12 00:05:00,1.58385,1.58415,1.58385,1.5839,27400000.0
2009-05-12 00:06:00,1.5839,1.584,1.5838,1.584,32400000.0
2009-05-12 00:07:00,1.584,1.5842,1.584,1.5842,8000000.0
2009-05-12 00:08:00,1.58415,1.58415,1.58415,1.58415,1600000.0
2009-05-12 00:09:00,1.58405,1.58405,1.5834,1.58355,48400000.0
2009-05-12 00:10:00,1.5835,1.58355,1.5835,1.58355,6400000.0
2009-05-12 00:11:00,1.58355,1.58355,1.5835,1.5835,3200000.0
2009-05-12 00:12:00,1.58315,1.58325,1.5831,1.5831,33600000.0
2009-05-12 00:13:00,1.58315,1.58325,1.58315,1.58325,8000000.0
2009-05-12 00:14:00,1.58325,1.5833,1.58315,1.5832,12800000.0
2009-05-12 00:15:00,1.58315,1.5833,1.58305,1.58305,30000000.0
2009-05-12 00:16:00,1.58315,1.5833,1.58315,1.58325,16000000.0
2009-05-12 00:17:00,1.58325,1.58375,1.58325,1.5837,27200000.0
2009-05-12 00:18:00,1.5837,1.58375,1.5837,1.58375,3200000.0
2009-05-12 00:19:00,1.5837,1.5837,1.58335,1.58335,11200000.0
2009-05-12 00:20:00,1.58325,1.58325,1.5832,1.58325,7200000.0
2009-05-12 00:21:00,1.58325,1.5833,1.58285,1.58285,53000000.0
2009-05-12 00:22:00,1.5829,1.58325,1.5828,1.58315,41400000.0
2009-05-12 00:23:00,1.58315,1.5832,1.5829,1.583,47200000.0
2009-05-12 00:24:00,1.58305,1.5833,1.58285,1.583,65000000.0
2009-05-12 00:25:00,1.5831,1.5836,1.5831,1.58335,53200000.0
2009-05-12 00:26:00,1.58335,1.5834,1.58332,1.5834,24600000.0
2009-05-12 00:27:00,1.5831,1.5833,1.5831,1.5833,24600000.0
2009-05-12 00:28:00,1.58335,1.5834,1.5833,1.5834,6600000.0
2009-05-12 00:29:00,1.58335,1.58335,1.5833,1.58335,6600000.0
2009-05-12 00:30:00,1.5833,1.5841,1.5833,1.58375,61000000.0
2009-05-12 00:31:00,1.58375,1.58375,1.58295,1.5831,61400000.0
2009-05-12 00:32:00,1.5832,1.5832,1.582,1.5822,116600000.0
2009-05-12 00:33:00,1.58205,1.5827,1.58135,1.58215,94600000.0
2009-05-12 00:34:00,1.5821,1.58365,1.5821,1.58365,72800000.0
2009-05-12 00:35:00,1.58365,1.58375,1.5835,1.58375,48400000.0
2009-05-12 00:36:00,1.5837,1.5837,1.5836,1.58365,26000000.0
2009-05-12 00:37:00,1.58365,1.5838,1.5834,1.5836,39600000.0
2009-05-12 00:38:00,1.5836,1.58365,1.58355,1.5836,14600000.0
2009-05-12 00:39:00,1.5836,1.5836,1.58345,1.58345,40400000.0
2009-05-12 00:40:00,1.58345,1.58355,1.58345,1.58355,22000000.0
2009-05-12 00:41:00,1.58355,1.5836,1.5829,1.5829,75000000.0
2009-05-12 00:42:00,1.5829,1.58295,1.5829,1.58295,29400000.0
2009-05-12 00:43:00,1.583,1.58305,1.5825,1.5825,12400000.0
2009-05-12 00:44:00,1.5827,1.5827,1.58255,1.58255,14800000.0
2009-05-12 00:45:00,1.5826,1.58265,1.58255,1.58265,18600000.0
2009-05-12 00:46:00,1.5827,1.58275,1.5826,1.5827,21800000.0
2009-05-12 00:47:00,1.5827,1.58285,1.58265,1.58285,41000000.0
2009-05-12 00:48:00,1.58275,1.58285,1.58265,1.58265,24200000.0
2009-05-12 00:49:00,1.5828,1.58285,1.58265,1.58265,15400000.0
2009-05-12 00:50:00,1.5828,1.5828,1.58255,1.58255,24000000.0
2009-05-12 00:51:00,1.5827,1.5828,1.58085,1.5815,66200000.0
2009-05-12 00:52:00,1.58185,1.58235,1.5817,1.5817,50600000.0
2009-05-12 00:53:00,1.58185,1.58185,1.58185,1.58185,8800000.0
2009-05-12 00:54:00,1.58195,1.5823,1.5819,1.582,72800000.0
2009-05-12 00:55:00,1.58205,1.5821,1.582,1.582,85000000.0
2009-05-12 00:56:00,1.582,1.58245,1.582,1.58235,163200000.0
2009-05-12 00:57:00,1.58235,1.5827,1.58205,1.58215,64000000.0
2009-05-12 00:58:00,1.58215,1.58215,1.58215,1.58215,10200000.0
2009-05-12 00:59:00,1.5821,1.5823,1.58205,1.58225,48600000.0
2009-05-12 01:00:00,1.58225,1.5823,1.58225,1.5823,25400000.0
2009-05-12 01:01:00,1.58235,1.5827,1.58235,1.5827,59600000.0
2009-05-12 01:02:00,1.58275,1.58285,1.5825,1.58255,35600000.0
2009-05-12 01:03:00,1.58255,1.5826,1.5824,1.5824,95000000.0
2009-05-12 01:04:00,1.5824,1.5824,1.58215,1.58225,150600000.0
2009-05-12 01:05:00,1.58225,1.5825,1.58225,1.5825,33000000.0
2009-05-12 01:06:00,1.5825,1.5826,1.5824,1.5826,11800000.0
2009-05-12 01:07:00,1.58265,1.58285,1.58255,1.5827,29400000.0
2009-05-12 01:08:00,1.5827,1.5829,1.58265,1.5828,66400000.0
2009-05-12 01:09:00,1.58285,1.58285,1.58265,1.5827,63400000.0
2009-05-12 01:10:00,1.58221,1.58221,1.58221,1.58221,35400000.0
2009-05-12 01:11:00,1.5827,1.58285,1.58265,1.58285,35400000.0
2009-05-12 01:12:00,1.58285,1.5832,1.5828,1.5831,31800000.0
2009-05-12 01:13:00,1.5831,1.58335,1.58305,1.58305,57000000.0
2009-05-12 01:14:00,1.583,1.583,1.5827,1.5829,61600000.0
2009-05-12 01:15:00,1.5829,1.58295,1.58275,1.58275,20400000.0
2009-05-12 01:16:00,1.58275,1.5829,1.58245,1.5826,41600000.0
2009-05-12 01:17:00,1.58245,1.58255,1.5824,1.58255,25800000.0
2009-05-12 01:18:00,1.5826,1.58265,1.58255,1.5826,16200000.0
2009-05-12 01:19:00,1.58265,1.58265,1.58195,1.5822,19400000.0
2009-05-12 01:20:00,1.5822,1.5823,1.582,1.582,24200000.0
2009-05-12 01:21:00,1.582,1.58205,1.5819,1.582,104400000.0
2009-05-12 01:22:00,1.582,1.582,1.582,1.582,25600000.0
2009-05-12 01:23:00,1.5819,1.582,1.5819,1.5819,18400000.0
2009-05-12 01:24:00,1.5819,1.582,1.5819,1.582,18200000.0
2009-05-12 01:25:00,1.582,1.582,1.582,1.582,28800000.0
2009-05-12 01:26:00,1.582,1.582,1.582,1.582,16000000.0
2009-05-12 01:27:00,1.582,1.5826,1.58145,1.5826,65000000.0
2009-05-12 01:28:00,1.5826,1.5826,1.58145,1.5816,37600000.0
2009-05-12 01:29:00,1.5818,1.58185,1.5816,1.5818,62200000.0
2009-05-12 01:30:00,1.58195,1.58195,1.58185,1.58185,19800000.0
2009-05-12 01:31:00,1.5819,1.58195,1.5819,1.5819,6600000.0
2009-05-12 01:32:00,1.58195,1.58195,1.58195,1.58195,2200000.0
2009-05-12 01:33:00,1.5821,1.5822,1.58205,1.5822,17600000.0
2009-05-12 01:34:00,1.5821,1.58225,1.58205,1.58205,13200000.0
2009-05-12 01:35:00,1.58195,1.58205,1.58195,1.58205,14800000.0
2009-05-12 01:37:00,1.58195,1.5825,1.58195,1.5825,11800000.0
2009-05-12 01:38:00,1.5828,1.5833,1.58235,1.583,78200000.0
2009-05-12 01:39:00,1.58305,1.5834,1.5825,1.5827,83200000.0
2009-05-12 01:40:00,1.58335,1.5835,1.5825,1.5833,62200000.0
2009-05-12 01:41:00,1.58325,1.58325,1.58245,1.58265,12000000.0
2009-05-12 01:42:00,1.5832,1.5833,1.5825,1.5832,43400000.0
2009-05-12 01:43:00,1.5832,1.5832,1.58245,1.5832,25200000.0
2009-05-12 01:44:00,1.5834,1.5834,1.58315,1.58325,33000000.0
2009-05-12 01:45:00,1.5832,1.58435,1.58265,1.58435,58800000.0
2009-05-12 01:46:00,1.5843,1.5843,1.58335,1.58335,14200000.0
2009-05-12 01:47:00,1.58355,1.58355,1.58355,1.58355,2200000.0
2009-05-12 01:48:00,1.5836,1.58375,1.5835,1.5836,19800000.0
2009-05-12 01:49:00,1.5833,1.5837,1.5833,1.5837,20400000.0
2009-05-12 01:50:00,1.58375,1.5838,1.5837,1.5838,17600000.0
2009-05-12 01:51:00,1.58375,1.58385,1.58355,1.58385,22000000.0
2009-05-12 01:52:00,1.5837,1.5837,1.58335,1.58355,37400000.0
2009-05-12 01:53:00,1.5836,1.5836,1.58355,1.58355,6600000.0
2009-05-12 01:54:00,1.58355,1.58385,1.58355,1.58385,17600000.0
2009-05-12 01:55:00,1.5836,1.5838,1.5836,1.58365,33400000.0
2009-05-12 01:56:00,1.58375,1.58385,1.58375,1.58375,10600000.0
2009-05-12 01:57:00,1.5838,1.5841,1.58375,1.5838,24800000.0
2009-05-12 01:58:00,1.58385,1.58385,1.5827,1.58275,151800000.0
2009-05-12 01:59:00,1.5827,1.58275,1.58235,1.58265,200600000.0
2009-05-12 02:00:00,1.58265,1.58265,1.58135,1.58205,188400000.0
2009-05-12 02:01:00,1.5821,1.5826,1.5819,1.5825,49200000.0
2009-05-12 02:02:00,1.58245,1.583,1.58225,1.5826,63400000.0
2009-05-12 02:03:00,1.58265,1.58265,1.5823,1.58255,37400000.0
2009-05-12 02:04:00,1.5827,1.5832,1.5827,1.583,33200000.0
2009-05-12 02:05:00,1.5829,1.5831,1.5827,1.58275,40600000.0
2009-05-12 02:06:00,1.58275,1.5828,1.582,1.582,126200000.0
2009-05-12 02:07:00,1.58205,1.58345,1.58155,1.58255,307800000.0
2009-05-12 02:08:00,1.58255,1.58265,1.58225,1.5826,361400000.0
2009-05-12 02:09:00,1.58255,1.5829,1.58235,1.5829,109800000.0
2009-05-12 02:10:00,1.5828,1.5829,1.58245,1.58285,145000000.0
2009-05-12 02:11:00,1.583,1.5831,1.5825,1.5827,210400000.0
2009-05-12 02:12:00,1.58255,1.58265,1.5824,1.58255,423200000.0
2009-05-12 02:13:00,1.5826,1.58305,1.58245,1.58305,284600000.0
2009-05-12 02:14:00,1.5832,1.5835,1.58295,1.58295,368000000.0
2009-05-12 02:15:00,1.58295,1.58345,1.58285,1.58345,383800000.0
2009-05-12 02:16:00,1.58345,1.58405,1.58345,1.58405,217400000.0
2009-05-12 02:17:00,1.58405,1.5842,1.5835,1.5836,80400000.0
2009-05-12 02:18:00,1.58365,1.58395,1.5836,1.58385,59600000.0
2009-05-12 02:19:00,1.5839,1.5842,1.5838,1.58395,133400000.0
2009-05-12 02:20:00,1.58395,1.58435,1.5839,1.58435,62800000.0
2009-05-12 02:21:00,1.5843,1.5843,1.58325,1.58365,72600000.0
2009-05-12 02:22:00,1.58365,1.5841,1.58275,1.5841,137200000.0
2009-05-12 02:23:00,1.5841,1.58415,1.58395,1.58405,62200000.0
2009-05-12 02:24:00,1.5841,1.5843,1.58405,1.5843,38600000.0
2009-05-12 02:25:00,1.58435,1.58445,1.5834,1.5837,95400000.0
2009-05-12 02:26:00,1.5837,1.5838,1.5835,1.5836,93400000.0
2009-05-12 02:27:00,1.58365,1.5839,1.5834,1.58365,140600000.0
2009-05-12 02:28:00,1.58365,1.5839,1.5836,1.58375,83400000.0
2009-05-12 02:29:00,1.58375,1.5838,1.5835,1.5836,119800000.0
2009-05-12 02:30:00,1.5836,1.5837,1.58315,1.58365,140400000.0
2009-05-12 02:31:00,1.58365,1.5837,1.58345,1.5836,50000000.0
2009-05-12 02:32:00,1.5837,1.5837,1.5834,1.58355,90800000.0
2009-05-12 02:33:00,1.58355,1.58385,1.5835,1.58365,85400000.0
2009-05-12 02:34:00,1.5836,1.58405,1.5836,1.584,53000000.0
2009-05-12 02:35:00,1.584,1.5841,1.5837,1.58385,97000000.0
2009-05-12 02:36:00,1.58375,1.58385,1.58375,1.58385,5600000.0
2009-05-12 02:37:00,1.5837,1.5838,1.5837,1.5838,16200000.0
2009-05-12 02:38:00,1.5838,1.584,1.5837,1.584,19800000.0
2009-05-12 02:39:00,1.58405,1.5844,1.58395,1.5841,69600000.0
2009-05-12 02:40:00,1.5841,1.58425,1.5838,1.58415,63800000.0
2009-05-12 02:41:00,1.58415,1.58425,1.5835,1.5835,41000000.0
2009-05-12 02:42:00,1.5834,1.5837,1.5829,1.58345,74400000.0
2009-05-12 02:43:00,1.5835,1.5839,1.58325,1.5838,51600000.0
2009-05-12 02:44:00,1.58385,1.58385,1.58285,1.5832,177400000.0
2009-05-12 02:45:00,1.58325,1.5833,1.58275,1.5828,199000000.0
2009-05-12 02:46:00,1.5828,1.58345,1.5826,1.58285,158800000.0
2009-05-12 02:47:00,1.5828,1.5828,1.5823,1.58275,124000000.0
2009-05-12 02:48:00,1.58275,1.58275,1.58235,1.58235,114000000.0
2009-05-12 02:49:00,1.58235,1.5828,1.5823,1.5824,100800000.0
2009-05-12 02:50:00,1.5824,1.58345,1.5824,1.58345,58200000.0
2009-05-12 02:51:00,1.5834,1.5834,1.5822,1.58225,120000000.0
2009-05-12 02:52:00,1.58225,1.58265,1.5822,1.58265,171800000.0
2009-05-12 02:53:00,1.58265,1.58265,1.5819,1.58215,116000000.0
2009-05-12 02:54:00,1.5823,1.5824,1.5823,1.5824,216800000.0
2009-05-12 02:55:00,1.5824,1.5836,1.58225,1.58255,221000000.0
2009-05-12 02:56:00,1.58245,1.5828,1.58245,1.5827,55800000.0
2009-05-12 02:57:00,1.583,1.5832,1.5829,1.5829,35400000.0
2009-05-12 02:58:00,1.5828,1.5828,1.5825,1.58255,90200000.0
2009-05-12 02:59:00,1.58255,1.58265,1.58255,1.5826,41000000.0
2009-05-12 03:00:00,1.5826,1.5826,1.5824,1.5825,117600000.0
2009-05-12 03:01:00,1.5825,1.58255,1.5823,1.5824,85600000.0
2009-05-12 03:02:00,1.5824,1.5824,1.5824,1.5824,38000000.0
2009-05-12 03:03:00,1.58245,1.58245,1.5823,1.5824,35000000.0
2009-05-12 03:04:00,1.5824,1.5824,1.5824,1.5824,10000000.0
2009-05-12 03:05:00,1.5823,1.5824,1.5823,1.5824,36000000.0
2009-05-12 03:06:00,1.5824,1.5824,1.5824,1.5824,15000000.0
2009-05-12 03:07:00,1.5824,1.5824,1.5824,1.5824,18000000.0
2009-05-12 03:08:00,1.5824,1.5824,1.5824,1.5824,23000000.0
2009-05-12 03:09:00,1.5824,1.58305,1.5824,1.5828,66400000.0
2009-05-12 03:10:00,1.58275,1.58315,1.5827,1.5831,91200000.0
2009-05-12 03:11:00,1.58305,1.5833,1.58305,1.58305,48400000.0
2009-05-12 03:12:00,1.5831,1.5831,1.58265,1.58295,44800000.0
2009-05-12 03:13:00,1.583,1.58305,1.58255,1.583,42600000.0
2009-05-12 03:14:00,1.58305,1.5831,1.58275,1.5828,39200000.0
2009-05-12 03:15:00,1.58275,1.58345,1.5827,1.58325,47800000.0
2009-05-12 03:16:00,1.5833,1.58365,1.5829,1.58345,60000000.0
2009-05-12 03:17:00,1.58355,1.5836,1.58325,1.5834,35800000.0
2009-05-12 03:18:00,1.58345,1.58365,1.5834,1.58345,25800000.0
2009-05-12 03:19:00,1.58335,1.58335,1.5828,1.58305,165800000.0
2009-05-12 03:20:00,1.583,1.58305,1.58275,1.58305,67400000.0
2009-05-12 03:21:00,1.58305,1.5831,1.5829,1.5829,108600000.0
2009-05-12 03:22:00,1.58285,1.5832,1.58275,1.5829,157600000.0
2009-05-12 03:23:00,1.5829,1.583,1.58255,1.58275,125200000.0
2009-05-12 03:24:00,1.58275,1.583,1.58265,1.58285,103600000.0
2009-05-12 03:25:00,1.5829,1.5829,1.5827,1.58275,58400000.0
2009-05-12 03:26:00,1.58285,1.58285,1.58275,1.58285,19600000.0
2009-05-12 03:27:00,1.58285,1.5831,1.58285,1.58295,70400000.0
2009-05-12 03:28:00,1.5831,1.5831,1.5829,1.58295,111800000.0
2009-05-12 03:29:00,1.583,1.583,1.58265,1.5828,37400000.0
2009-05-12 03:30:00,1.5828,1.5833,1.58275,1.58295,133000000.0
2009-05-12 03:31:00,1.583,1.5832,1.5829,1.583,55600000.0
2009-05-12 03:32:00,1.5831,1.5831,1.583,1.583,23800000.0
2009-05-12 03:33:00,1.58295,1.58295,1.58255,1.58255,55600000.0
2009-05-12 03:34:00,1.5824,1.5828,1.5824,1.5827,122800000.0
2009-05-12 03:35:00,1.5827,1.58275,1.58245,1.5825,41400000.0
2009-05-12 03:36:00,1.5825,1.5826,1.5822,1.58235,140000000.0
2009-05-12 03:37:00,1.58235,1.58315,1.58225,1.58315,66800000.0
2009-05-12 03:38:00,1.5831,1.58345,1.58305,1.5834,33400000.0
2009-05-12 03:39:00,1.58345,1.5838,1.583,1.5838,69200000.0
2009-05-12 03:40:00,1.58385,1.584,1.5833,1.5833,45400000.0
2009-05-12 03:41:00,1.58355,1.58375,1.58345,1.58365,110000000.0
2009-05-12 03:42:00,1.5835,1.58365,1.58325,1.58345,93600000.0
2009-05-12 03:43:00,1.5834,1.5837,1.58335,1.5835,78400000.0
2009-05-12 03:44:00,1.58355,1.5839,1.58355,1.5837,53000000.0
2009-05-12 03:45:00,1.5837,1.58405,1.5836,1.58405,47800000.0
2009-05-12 03:46:00,1.584,1.584,1.58315,1.58345,130600000.0
2009-05-12 03:47:00,1.5834,1.5837,1.58285,1.5831,84800000.0
2009-05-12 03:48:00,1.5831,1.58335,1.58305,1.5832,119600000.0
2009-05-12 03:49:00,1.5832,1.5832,1.58265,1.58275,137000000.0
2009-05-12 03:50:00,1.58295,1.58365,1.58295,1.58365,53200000.0
2009-05-12 03:51:00,1.58365,1.5838,1.5835,1.5837,25600000.0
2009-05-12 03:52:00,1.5837,1.58415,1.5837,1.584,87800000.0
2009-05-12 03:53:00,1.5842,1.5843,1.58385,1.58385,128800000.0
2009-05-12 03:54:00,1.5838,1.58385,1.5838,1.58385,13200000.0
2009-05-12 03:55:00,1.5839,1.58415,1.58285,1.58375,90200000.0
2009-05-12 03:56:00,1.5838,1.58395,1.58315,1.5833,99600000.0
2009-05-12 03:57:00,1.58335,1.5838,1.5833,1.5836,65000000.0
2009-05-12 03:58:00,1.5836,1.5836,1.5832,1.5832,112000000.0
2009-05-12 03:59:00,1.58315,1.58335,1.58315,1.5832,200600000.0
2009-05-12 04:00:00,1.5832,1.58375,1.58315,1.5837,54400000.0
2009-05-12 04:01:00,1.5837,1.58395,1.5837,1.5839,38600000.0
2009-05-12 04:02:00,1.58425,1.58435,1.58265,1.5827,69600000.0
2009-05-12 04:03:00,1.5829,1.5836,1.5826,1.5833,64000000.0
2009-05-12 04:04:00,1.58335,1.58395,1.58335,1.58385,23600000.0
2009-05-12 04:05:00,1.58395,1.58405,1.5827,1.58355,62000000.0
2009-05-12 04:06:00,1.5835,1.58355,1.5834,1.5835,24200000.0
2009-05-12 04:07:00,1.58345,1.5838,1.58235,1.58265,136600000.0
2009-05-12 04:08:00,1.5828,1.58325,1.5823,1.58275,181000000.0
2009-05-12 04:09:00,1.58275,1.5833,1.58275,1.5833,41000000.0
2009-05-12 04:10:00,1.5833,1.5833,1.58245,1.5829,166800000.0
2009-05-12 04:11:00,1.58295,1.5834,1.58255,1.58335,187800000.0
2009-05-12 04:12:00,1.58345,1.58345,1.5822,1.5829,71800000.0
2009-05-12 04:13:00,1.58285,1.583,1.5827,1.5827,52800000.0
2009-05-12 04:14:00,1.58265,1.5829,1.58245,1.58285,44000000.0
2009-05-12 04:15:00,1.58285,1.583,1.58255,1.58275,35200000.0
2009-05-12 04:16:00,1.5827,1.5832,1.58265,1.58265,68400000.0
2009-05-12 04:17:00,1.58285,1.58305,1.58285,1.5829,234600000.0
2009-05-12 04:18:00,1.5829,1.58305,1.58255,1.58285,137600000.0
2009-05-12 04:19:00,1.5829,1.58295,1.58275,1.5828,117800000.0
2009-05-12 04:20:00,1.5828,1.58285,1.58245,1.58245,130600000.0
2009-05-12 04:21:00,1.5826,1.5827,1.5826,1.5827,12800000.0
2009-05-12 04:22:00,1.5826,1.5832,1.5826,1.58305,278600000.0
2009-05-12 04:23:00,1.58305,1.58345,1.58295,1.58345,69800000.0
2009-05-12 04:24:00,1.58355,1.5841,1.583,1.58385,134400000.0
2009-05-12 04:25:00,1.58375,1.58375,1.58305,1.58315,40200000.0
2009-05-12 04:26:00,1.5831,1.5838,1.5825,1.5838,110600000.0
2009-05-12 04:27:00,1.58385,1.58395,1.5826,1.58295,85000000.0
2009-05-12 04:28:00,1.583,1.58395,1.5826,1.58285,56300000.0
2009-05-12 04:29:00,1.5828,1.58285,1.5826,1.5826,77400000.0
2009-05-12 04:30:00,1.5827,1.58365,1.5826,1.58355,97600000.0
2009-05-12 04:31:00,1.58365,1.5838,1.58305,1.5838,107200000.0
2009-05-12 04:32:00,1.58395,1.58395,1.58355,1.5836,64800000.0
2009-05-12 04:33:00,1.5836,1.5837,1.5836,1.5837,97200000.0
2009-05-12 04:34:00,1.5837,1.58375,1.58365,1.58365,197600000.0
2009-05-12 04:35:00,1.5837,1.58385,1.58365,1.58375,91000000.0
2009-05-12 04:36:00,1.58375,1.58415,1.58375,1.58415,129800000.0
2009-05-12 04:37:00,1.58415,1.5842,1.5832,1.5833,75600000.0
2009-05-12 04:38:00,1.5832,1.58325,1.58305,1.5831,73200000.0
2009-05-12 04:39:00,1.5831,1.58325,1.58305,1.58315,28000000.0
2009-05-12 04:40:00,1.5833,1.58375,1.5833,1.58375,44600000.0
2009-05-12 04:41:00,1.5837,1.58395,1.58355,1.58395,37600000.0
2009-05-12 04:42:00,1.58395,1.58425,1.58365,1.5838,73200000.0
2009-05-12 04:43:00,1.5838,1.5841,1.5834,1.5841,42800000.0
2009-05-12 04:44:00,1.58405,1.5843,1.58375,1.5838,120000000.0
2009-05-12 04:45:00,1.58385,1.58385,1.58315,1.5833,43800000.0
2009-05-12 04:46:00,1.5833,1.58355,1.58325,1.58355,53400000.0
2009-05-12 04:47:00,1.58365,1.58375,1.5829,1.58305,55200000.0
2009-05-12 04:48:00,1.58305,1.58315,1.58285,1.58305,34800000.0
2009-05-12 04:49:00,1.583,1.58305,1.58285,1.58285,12600000.0
2009-05-12 04:50:00,1.58265,1.583,1.58265,1.58295,25000000.0
2009-05-12 04:51:00,1.583,1.58315,1.58295,1.58295,24200000.0
2009-05-12 04:52:00,1.5829,1.5829,1.58265,1.5827,41000000.0
2009-05-12 04:53:00,1.5827,1.5831,1.5826,1.5831,103000000.0
2009-05-12 04:54:00,1.58315,1.58325,1.5831,1.58315,20800000.0
2009-05-12 04:55:00,1.5831,1.58325,1.5831,1.58315,22800000.0
2009-05-12 04:56:00,1.5831,1.5831,1.5831,1.5831,1000000.0
2009-05-12 04:57:00,1.58315,1.5835,1.5831,1.5834,56200000.0
2009-05-12 04:58:00,1.5834,1.5834,1.58295,1.58315,30200000.0
2009-05-12 04:59:00,1.58315,1.58315,1.583,1.58305,22600000.0
2009-05-12 05:00:00,1.5831,1.58315,1.58265,1.583,64600000.0
2009-05-12 05:01:00,1.58315,1.58315,1.5826,1.583,34400000.0
2009-05-12 05:02:00,1.58295,1.583,1.5829,1.5829,34400000.0
2009-05-12 05:03:00,1.5829,1.58305,1.5829,1.58305,9400000.0
2009-05-12 05:04:00,1.5831,1.5833,1.58295,1.58315,36200000.0
2009-05-12 05:05:00,1.58315,1.58325,1.5831,1.5831,21600000.0
2009-05-12 05:06:00,1.5831,1.58345,1.583,1.5834,60000000.0
2009-05-12 05:07:00,1.58345,1.5838,1.5826,1.58295,167600000.0
2009-05-12 05:08:00,1.58305,1.58325,1.58285,1.58305,105800000.0
2009-05-12 05:09:00,1.58315,1.58315,1.58265,1.5827,97600000.0
2009-05-12 05:10:00,1.58275,1.58285,1.5827,1.5827,30000000.0
2009-05-12 05:11:00,1.5828,1.5832,1.58265,1.58305,104600000.0
2009-05-12 05:12:00,1.58305,1.5834,1.5827,1.58335,107000000.0
2009-05-12 05:13:00,1.5834,1.58365,1.5825,1.5835,248400000.0
2009-05-12 05:14:00,1.58365,1.58385,1.58345,1.5835,110000000.0
2009-05-12 05:15:00,1.58345,1.58355,1.58335,1.58345,33000000.0
2009-05-12 05:16:00,1.5834,1.5838,1.5834,1.5837,35200000.0
2009-05-12 05:17:00,1.58365,1.58365,1.5832,1.58325,44000000.0
2009-05-12 05:18:00,1.5833,1.58345,1.5831,1.5834,37400000.0
2009-05-12 05:19:00,1.5833,1.58365,1.58285,1.583,51600000.0
2009-05-12 05:20:00,1.58295,1.58305,1.58275,1.5828,22000000.0
2009-05-12 05:21:00,1.58285,1.5829,1.58285,1.58285,6600000.0
2009-05-12 05:22:00,1.5828,1.5828,1.5828,1.5828,7600000.0
2009-05-12 05:23:00,1.5828,1.5828,1.5828,1.5828,28800000.0
2009-05-12 05:24:00,1.5828,1.5828,1.5828,1.5828,21800000.0
2009-05-12 05:25:00,1.58285,1.58285,1.5827,1.5828,12000000.0
2009-05-12 05:26:00,1.5828,1.5828,1.5827,1.5828,76800000.0
2009-05-12 05:27:00,1.5828,1.5828,1.5828,1.5828,14400000.0
2009-05-12 05:28:00,1.5828,1.5828,1.5828,1.5828,5400000.0
2009-05-12 05:29:00,1.5828,1.5828,1.5828,1.5828,7200000.0
2009-05-12 05:30:00,1.5828,1.5828,1.5827,1.5827,17400000.0
2009-05-12 05:31:00,1.5827,1.583,1.5827,1.583,121800000.0
2009-05-12 05:32:00,1.583,1.5831,1.5829,1.5831,29800000.0
2009-05-12 05:33:00,1.5831,1.58365,1.583,1.58365,71400000.0
2009-05-12 05:34:00,1.5837,1.5837,1.5832,1.5832,158200000.0
2009-05-12 05:35:00,1.58325,1.58325,1.5829,1.58305,121800000.0
2009-05-12 05:36:00,1.583,1.583,1.58275,1.58295,58000000.0
2009-05-12 05:37:00,1.58295,1.583,1.5829,1.58295,11000000.0
2009-05-12 05:38:00,1.5829,1.5829,1.5827,1.58275,63400000.0
2009-05-12 05:39:00,1.5828,1.5828,1.5828,1.5828,49800000.0
2009-05-12 05:40:00,1.5828,1.5828,1.5827,1.5828,25400000.0
2009-05-12 05:41:00,1.58275,1.5828,1.5827,1.5828,42800000.0
2009-05-12 05:42:00,1.5828,1.5828,1.5828,1.5828,32400000.0
2009-05-12 05:43:00,1.5828,1.58305,1.5827,1.58295,27200000.0
2009-05-12 05:44:00,1.5829,1.58305,1.58275,1.58305,60000000.0
2009-05-12 05:45:00,1.583,1.58305,1.5827,1.5827,54600000.0
2009-05-12 05:46:00,1.5827,1.5832,1.5822,1.58305,78800000.0
2009-05-12 05:47:00,1.58305,1.58305,1.58305,1.58305,2400000.0
2009-05-12 05:48:00,1.58295,1.5832,1.58295,1.5831,22200000.0
2009-05-12 05:49:00,1.58305,1.58315,1.583,1.58305,20400000.0
2009-05-12 05:50:00,1.58305,1.58305,1.5827,1.5829,18200000.0
2009-05-12 05:51:00,1.58295,1.5831,1.5828,1.5831,24800000.0
2009-05-12 05:53:00,1.58325,1.58325,1.58325,1.58325,2000000.0
2009-05-12 05:54:00,1.58315,1.5832,1.58295,1.58295,13600000.0
2009-05-12 05:55:00,1.58295,1.5831,1.58285,1.58285,18600000.0
2009-05-12 05:56:00,1.58285,1.58295,1.5828,1.58295,19200000.0
2009-05-12 05:57:00,1.58305,1.58305,1.5824,1.5824,50400000.0
2009-05-12 05:58:00,1.58235,1.5827,1.5819,1.58255,62200000.0
2009-05-12 05:59:00,1.58255,1.58295,1.58195,1.58295,117400000.0
2009-05-12 06:00:00,1.58305,1.5832,1.58295,1.5831,39600000.0
2009-05-12 06:01:00,1.58305,1.58305,1.5826,1.5828,131200000.0
2009-05-12 06:02:00,1.5828,1.5828,1.58265,1.5827,86800000.0
2009-05-12 06:03:00,1.58305,1.58315,1.58305,1.5831,15200000.0
2009-05-12 06:04:00,1.58305,1.5831,1.5828,1.5829,54400000.0
2009-05-12 06:05:00,1.5829,1.58325,1.5829,1.58325,31600000.0
2009-05-12 06:06:00,1.58335,1.5834,1.58325,1.58325,12200000.0
2009-05-12 06:07:00,1.5832,1.5832,1.58255,1.5826,34000000.0
2009-05-12 06:08:00,1.58255,1.583,1.58255,1.583,124400000.0
2009-05-12 06:09:00,1.5831,1.5831,1.5829,1.5829,165200000.0
2009-05-12 06:10:00,1.5829,1.58335,1.58255,1.5833,151400000.0
2009-05-12 06:11:00,1.58315,1.58315,1.58265,1.5829,90600000.0
2009-05-12 06:12:00,1.5829,1.5829,1.5828,1.5828,13200000.0
2009-05-12 06:13:00,1.58275,1.58275,1.5826,1.58275,11800000.0
2009-05-12 06:14:00,1.5827,1.5827,1.58265,1.58265,8400000.0
2009-05-12 06:15:00,1.5826,1.58265,1.58235,1.58265,40200000.0
2009-05-12 06:16:00,1.5826,1.5827,1.5824,1.5827,26800000.0
2009-05-12 06:17:00,1.58265,1.58265,1.5826,1.5826,11800000.0
2009-05-12 06:18:00,1.5825,1.58275,1.58225,1.58235,79800000.0
2009-05-12 06:19:00,1.58235,1.58265,1.58235,1.5825,21600000.0
2009-05-12 06:20:00,1.5825,1.5825,1.5823,1.58235,19600000.0
2009-05-12 06:21:00,1.5823,1.58235,1.58225,1.58235,3600000.0
2009-05-12 06:22:00,1.5823,1.5828,1.5823,1.5828,30200000.0
2009-05-12 06:23:00,1.5828,1.5828,1.5826,1.5827,17200000.0
2009-05-12 06:24:00,1.5826,1.583,1.5825,1.5828,57600000.0
2009-05-12 06:25:00,1.58305,1.58315,1.58235,1.58255,63800000.0
2009-05-12 06:26:00,1.5826,1.58285,1.58245,1.5827,61600000.0
2009-05-12 06:27:00,1.58235,1.5826,1.58235,1.5825,13200000.0
2009-05-12 06:28:00,1.5824,1.5825,1.5823,1.5825,28600000.0
2009-05-12 06:29:00,1.58265,1.5827,1.5822,1.58225,24200000.0
2009-05-12 06:30:00,1.58245,1.5827,1.5819,1.5822,84200000.0
2009-05-12 06:31:00,1.58215,1.5822,1.58165,1.58205,65400000.0
2009-05-12 06:32:00,1.5825,1.58295,1.58245,1.5829,40800000.0
2009-05-12 06:33:00,1.5829,1.583,1.58285,1.583,73200000.0
2009-05-12 06:34:00,1.58305,1.5831,1.5829,1.5829,50200000.0
2009-05-12 06:36:00,1.5829,1.583,1.5829,1.583,19000000.0
2009-05-12 06:37:00,1.5831,1.5831,1.5823,1.58305,35600000.0
2009-05-12 06:38:00,1.58305,1.58375,1.58305,1.58375,93200000.0
2009-05-12 06:39:00,1.58375,1.5845,1.5832,1.5832,99200000.0
2009-05-12 06:40:00,1.5834,1.5836,1.5832,1.5833,83600000.0
2009-05-12 06:41:00,1.58325,1.584,1.5826,1.584,146800000.0
2009-05-12 06:42:00,1.58395,1.58395,1.58325,1.5834,64800000.0
2009-05-12 06:43:00,1.5834,1.5834,1.58335,1.58335,23400000.0
2009-05-12 06:44:00,1.5834,1.58345,1.58325,1.58325,87000000.0
2009-05-12 06:45:00,1.58335,1.58345,1.58325,1.58345,48600000.0
2009-05-12 06:46:00,1.5835,1.5835,1.5829,1.5829,103200000.0
2009-05-12 06:47:00,1.5829,1.5832,1.5828,1.5828,156200000.0
2009-05-12 06:48:00,1.58285,1.58325,1.58285,1.58295,111200000.0
2009-05-12 06:49:00,1.5831,1.5831,1.58305,1.58305,11800000.0
2009-05-12 06:50:00,1.58305,1.58305,1.5829,1.5829,21800000.0
2009-05-12 06:51:00,1.5829,1.58305,1.5829,1.58305,57600000.0
2009-05-12 06:52:00,1.58322,1.58322,1.58321,1.58321,176000000.0
2009-05-12 06:53:00,1.58315,1.58375,1.58315,1.5837,176000000.0
2009-05-12 06:54:00,1.5837,1.5837,1.5835,1.5836,19400000.0
2009-05-12 06:55:00,1.58365,1.58365,1.5832,1.58325,54200000.0
2009-05-12 06:56:00,1.58345,1.58345,1.5834,1.5834,3200000.0
2009-05-12 06:57:00,1.58335,1.5834,1.58325,1.5834,42000000.0
2009-05-12 06:58:00,1.5834,1.58355,1.5834,1.58355,12800000.0
2009-05-12 06:59:00,1.58345,1.58345,1.5833,1.5833,40200000.0
2009-05-12 07:00:00,1.58335,1.58345,1.5832,1.5832,23200000.0
2009-05-12 07:01:00,1.5831,1.5832,1.5828,1.5828,58600000.0
2009-05-12 07:02:00,1.5828,1.58285,1.58265,1.5827,105800000.0
2009-05-12 07:03:00,1.5827,1.58275,1.58255,1.5826,33600000.0
2009-05-12 07:04:00,1.58255,1.5826,1.5825,1.5826,24400000.0
2009-05-12 07:05:00,1.58265,1.5829,1.58265,1.5829,50200000.0
2009-05-12 07:06:00,1.58305,1.5832,1.5827,1.58275,69400000.0
2009-05-12 07:07:00,1.58275,1.58275,1.58235,1.58275,38600000.0
2009-05-12 07:08:00,1.58275,1.58275,1.58255,1.5827,52400000.0
2009-05-12 07:09:00,1.58275,1.583,1.58275,1.5829,31200000.0
2009-05-12 07:10:00,1.5829,1.5829,1.5829,1.5829,5800000.0
2009-05-12 07:11:00,1.58295,1.58295,1.5829,1.5829,10800000.0
2009-05-12 07:12:00,1.5829,1.58295,1.5829,1.58295,6000000.0
2009-05-12 07:13:00,1.5829,1.58305,1.5829,1.58305,17200000.0
2009-05-12 07:14:00,1.583,1.58305,1.583,1.58305,15200000.0
2009-05-12 07:15:00,1.5831,1.5834,1.58305,1.5834,80400000.0
2009-05-12 07:16:00,1.58335,1.5838,1.58335,1.5837,67600000.0
2009-05-12 07:17:00,1.58365,1.5837,1.5831,1.5835,114400000.0
2009-05-12 07:18:00,1.5835,1.5837,1.5835,1.5836,14800000.0
2009-05-12 07:19:00,1.5836,1.5837,1.5835,1.5837,38400000.0
2009-05-12 07:20:00,1.58375,1.58395,1.58355,1.5836,86200000.0
2009-05-12 07:21:00,1.5836,1.5836,1.5834,1.5836,138800000.0
2009-05-12 07:22:00,1.58365,1.5841,1.5836,1.58365,57800000.0
2009-05-12 07:23:00,1.58365,1.584,1.58365,1.5837,77000000.0
2009-05-12 07:24:00,1.5837,1.5841,1.5836,1.58375,150000000.0
2009-05-12 07:25:00,1.58375,1.58375,1.58345,1.58355,69000000.0
2009-05-12 07:26:00,1.58355,1.58405,1.58355,1.5838,130200000.0
2009-05-12 07:27:00,1.5838,1.58395,1.5835,1.5835,70000000.0
2009-05-12 07:28:00,1.58345,1.5836,1.58325,1.58325,43600000.0
2009-05-12 07:29:00,1.58325,1.58335,1.5832,1.58335,44600000.0
2009-05-12 07:30:00,1.58335,1.5839,1.58335,1.5839,68400000.0
2009-05-12 07:31:00,1.58385,1.5841,1.58365,1.58375,123000000.0
2009-05-12 07:32:00,1.5837,1.5844,1.5837,1.58405,135200000.0
2009-05-12 07:33:00,1.584,1.5841,1.5837,1.5838,100200000.0
2009-05-12 07:34:00,1.5838,1.5844,1.5838,1.58425,132200000.0
2009-05-12 07:35:00,1.5842,1.58435,1.58405,1.5843,82000000.0
2009-05-12 07:36:00,1.5843,1.5843,1.58395,1.58395,33600000.0
2009-05-12 07:37:00,1.58405,1.5855,1.58405,1.5844,118400000.0
2009-05-12 07:38:00,1.58445,1.5852,1.58445,1.5851,172400000.0
2009-05-12 07:39:00,1.585,1.5855,1.58495,1.58545,190200000.0
2009-05-12 07:40:00,1.58555,1.5858,1.58505,1.5852,215000000.0
2009-05-12 07:41:00,1.5852,1.5852,1.58435,1.58495,308200000.0
2009-05-12 07:42:00,1.5851,1.58535,1.5851,1.58525,57600000.0
2009-05-12 07:43:00,1.58515,1.5853,1.58455,1.58455,143800000.0
2009-05-12 07:44:00,1.58465,1.585,1.58465,1.58495,151400000.0
2009-05-12 07:45:00,1.58495,1.58495,1.5846,1.5847,75200000.0
2009-05-12 07:46:00,1.5847,1.5849,1.5844,1.5848,138000000.0
2009-05-12 07:47:00,1.5849,1.5849,1.5846,1.58465,91200000.0
2009-05-12 07:48:00,1.58465,1.5848,1.58445,1.5848,175400000.0
2009-05-12 07:49:00,1.5848,1.5851,1.5848,1.58495,83800000.0
2009-05-12 07:50:00,1.58495,1.58515,1.58485,1.585,35000000.0
2009-05-12 07:51:00,1.5849,1.5858,1.5844,1.58475,241200000.0
2009-05-12 07:52:00,1.58475,1.58545,1.5845,1.5847,184000000.0
2009-05-12 07:53:00,1.58485,1.5854,1.58455,1.5849,200600000.0
2009-05-12 07:54:00,1.5849,1.5851,1.5846,1.58505,154400000.0
2009-05-12 07:55:00,1.5852,1.5853,1.58485,1.5849,111200000.0
2009-05-12 07:56:00,1.58495,1.5853,1.58485,1.5853,81200000.0
2009-05-12 07:57:00,1.5853,1.58625,1.585,1.585,215400000.0
2009-05-12 07:58:00,1.58525,1.5856,1.5851,1.5855,87000000.0
2009-05-12 07:59:00,1.5854,1.5854,1.58475,1.58505,64000000.0
2009-05-12 08:00:00,1.5851,1.5852,1.58485,1.5851,95800000.0
2009-05-12 08:01:00,1.585,1.58555,1.585,1.58555,60600000.0
2009-05-12 08:02:00,1.58555,1.58665,1.58515,1.5855,211200000.0
2009-05-12 08:03:00,1.58555,1.5858,1.5855,1.58555,104400000.0
2009-05-12 08:04:00,1.58565,1.586,1.5855,1.5857,145400000.0
2009-05-12 08:05:00,1.5857,1.58595,1.58455,1.5846,232800000.0
2009-05-12 08:06:00,1.58465,1.5853,1.58455,1.58525,86400000.0
2009-05-12 08:07:00,1.58535,1.58625,1.585,1.58505,148800000.0
2009-05-12 08:08:00,1.58505,1.5854,1.585,1.5854,91000000.0
2009-05-12 08:09:00,1.5854,1.58555,1.5852,1.58535,102000000.0
2009-05-12 08:10:00,1.5854,1.58555,1.58525,1.5855,57000000.0
2009-05-12 08:11:00,1.58545,1.5857,1.58535,1.58545,110600000.0
2009-05-12 08:12:00,1.5855,1.5855,1.58525,1.58535,111000000.0
2009-05-12 08:13:00,1.58535,1.58565,1.58535,1.58565,150000000.0
2009-05-12 08:14:00,1.58565,1.5857,1.58545,1.5856,63200000.0
2009-05-12 08:15:00,1.5857,1.58575,1.58555,1.5857,70000000.0
2009-05-12 08:16:00,1.58585,1.5862,1.58555,1.58595,186800000.0
2009-05-12 08:17:00,1.586,1.58605,1.58515,1.58545,173200000.0
2009-05-12 08:18:00,1.58545,1.5855,1.5849,1.5851,166600000.0
2009-05-12 08:19:00,1.5852,1.5866,1.585,1.58625,205400000.0
2009-05-12 08:20:00,1.58625,1.5871,1.58625,1.58685,155800000.0
2009-05-12 08:21:00,1.5869,1.58715,1.5866,1.58715,112200000.0
2009-05-12 08:22:00,1.587,1.587,1.58685,1.58685,76400000.0
2009-05-12 08:23:00,1.58695,1.5871,1.58655,1.58655,89200000.0
2009-05-12 08:24:00,1.5866,1.58665,1.58645,1.5865,84400000.0
2009-05-12 08:25:00,1.5866,1.5869,1.5865,1.5869,90600000.0
2009-05-12 08:26:00,1.5869,1.58695,1.58655,1.58655,90600000.0
2009-05-12 08:27:00,1.58655,1.5867,1.5862,1.58645,122000000.0
2009-05-12 08:28:00,1.5865,1.5865,1.5859,1.58605,146400000.0
2009-05-12 08:29:00,1.5861,1.58635,1.58595,1.5861,137800000.0
2009-05-12 08:30:00,1.586,1.58625,1.5858,1.58615,117000000.0
2009-05-12 08:31:00,1.58605,1.58655,1.58595,1.5863,168200000.0
2009-05-12 08:32:00,1.58635,1.5866,1.58615,1.58635,113800000.0
2009-05-12 08:33:00,1.58635,1.5867,1.5863,1.5864,92400000.0
2009-05-12 08:34:00,1.5864,1.5865,1.58615,1.5863,92800000.0
2009-05-12 08:35:00,1.5864,1.58685,1.5859,1.58675,115000000.0
2009-05-12 08:36:00,1.5868,1.58705,1.58615,1.58635,97400000.0
2009-05-12 08:37:00,1.58635,1.58665,1.58625,1.5865,140800000.0
2009-05-12 08:38:00,1.5865,1.5871,1.58635,1.5868,160200000.0
2009-05-12 08:39:00,1.5868,1.587,1.58665,1.5868,74400000.0
2009-05-12 08:40:00,1.58685,1.587,1.58675,1.587,48800000.0
2009-05-12 08:41:00,1.58705,1.58705,1.58665,1.58665,124800000.0
2009-05-12 08:42:00,1.58665,1.58685,1.58655,1.58675,103400000.0
2009-05-12 08:43:00,1.58675,1.58735,1.5866,1.58715,208800000.0
2009-05-12 08:44:00,1.58715,1.5872,1.5867,1.58675,107400000.0
2009-05-12 08:45:00,1.5866,1.5868,1.58635,1.5866,160000000.0
2009-05-12 08:46:00,1.58665,1.5868,1.5866,1.58665,80000000.0
2009-05-12 08:47:00,1.58665,1.58675,1.5864,1.58665,129600000.0
2009-05-12 08:48:00,1.58665,1.58665,1.5858,1.5863,179600000.0
2009-05-12 08:49:00,1.5863,1.5865,1.586,1.586,197200000.0
2009-05-12 08:50:00,1.58595,1.5863,1.5852,1.5852,220400000.0
2009-05-12 08:51:00,1.58565,1.5862,1.58535,1.5859,140400000.0
2009-05-12 08:52:00,1.586,1.58605,1.58545,1.58565,269200000.0
2009-05-12 08:53:00,1.58565,1.5862,1.5856,1.5858,213400000.0
2009-05-12 08:54:00,1.58595,1.58605,1.5848,1.5852,277800000.0
2009-05-12 08:55:00,1.5851,1.58525,1.58505,1.58515,180800000.0
2009-05-12 08:56:00,1.58515,1.58515,1.58505,1.58505,57200000.0
2009-05-12 08:57:00,1.5851,1.58515,1.585,1.58505,70000000.0
2009-05-12 08:58:00,1.58505,1.58515,1.5846,1.58465,154000000.0
2009-05-12 08:59:00,1.58465,1.5851,1.5846,1.5847,115000000.0
2009-05-12 09:00:00,1.5847,1.5852,1.5845,1.58465,97000000.0
2009-05-12 09:01:00,1.58465,1.58465,1.584,1.58435,155600000.0
2009-05-12 09:02:00,1.5843,1.58435,1.5838,1.58415,137600000.0
2009-05-12 09:03:00,1.5841,1.5844,1.584,1.58415,174800000.0
2009-05-12 09:04:00,1.58415,1.58465,1.5841,1.58415,152800000.0
2009-05-12 09:05:00,1.58415,1.5843,1.584,1.5841,165200000.0
2009-05-12 09:06:00,1.58405,1.58425,1.58395,1.58405,117200000.0
2009-05-12 09:07:00,1.584,1.584,1.58365,1.5839,98200000.0
2009-05-12 09:08:00,1.58385,1.5842,1.58385,1.58415,120800000.0
2009-05-12 09:09:00,1.5843,1.5846,1.58355,1.58355,177200000.0
2009-05-12 09:10:00,1.58365,1.5838,1.58345,1.58345,187600000.0
2009-05-12 09:11:00,1.58345,1.58345,1.58305,1.5831,227200000.0
2009-05-12 09:12:00,1.5832,1.5835,1.58315,1.58335,169800000.0
2009-05-12 09:13:00,1.58335,1.58385,1.58325,1.58375,171600000.0
2009-05-12 09:14:00,1.58385,1.5839,1.58295,1.5831,228800000.0
2009-05-12 09:15:00,1.5831,1.5836,1.5828,1.58325,202800000.0
2009-05-12 09:16:00,1.58315,1.5839,1.58315,1.58375,250000000.0
2009-05-12 09:17:00,1.58375,1.58395,1.58345,1.5839,162800000.0
2009-05-12 09:18:00,1.58385,1.5839,1.58355,1.58375,132200000.0
2009-05-12 09:19:00,1.5838,1.58455,1.58355,1.5841,123200000.0
2009-05-12 09:20:00,1.58405,1.58425,1.5839,1.584,123400000.0
2009-05-12 09:21:00,1.58395,1.58415,1.58385,1.5841,81200000.0
2009-05-12 09:22:00,1.5841,1.5848,1.584,1.58475,127400000.0
2009-05-12 09:23:00,1.5848,1.58485,1.58355,1.584,300000000.0
2009-05-12 09:24:00,1.58405,1.5844,1.5838,1.5839,281000000.0
2009-05-12 09:25:00,1.5839,1.58475,1.5837,1.5842,214600000.0
2009-05-12 09:26:00,1.5842,1.58535,1.5839,1.58475,192200000.0
2009-05-12 09:27:00,1.5848,1.58565,1.5845,1.58535,262600000.0
2009-05-12 09:28:00,1.5854,1.586,1.58525,1.5856,179400000.0
2009-05-12 09:29:00,1.5857,1.58585,1.58535,1.5857,188200000.0
2009-05-12 09:30:00,1.5856,1.58595,1.5849,1.58595,159800000.0
2009-05-12 09:31:00,1.586,1.586,1.5851,1.5853,213800000.0
2009-05-12 09:32:00,1.58535,1.58565,1.585,1.58565,208200000.0
2009-05-12 09:33:00,1.5854,1.586,1.5854,1.586,157000000.0
2009-05-12 09:34:00,1.586,1.586,1.5855,1.5855,126200000.0
2009-05-12 09:35:00,1.5855,1.58585,1.5852,1.58565,179400000.0
2009-05-12 09:36:00,1.58565,1.58635,1.5854,1.58575,219800000.0
2009-05-12 09:37:00,1.58565,1.58575,1.5849,1.58495,143200000.0
2009-05-12 09:38:00,1.5852,1.5857,1.58455,1.58475,169800000.0
2009-05-12 09:39:00,1.5848,1.5854,1.5844,1.58455,139400000.0
2009-05-12 09:40:00,1.58455,1.58475,1.58425,1.58435,168200000.0
2009-05-12 09:41:00,1.58445,1.58555,1.5844,1.58525,185600000.0
2009-05-12 09:42:00,1.5853,1.58575,1.58505,1.58535,284800000.0
2009-05-12 09:43:00,1.5854,1.586,1.5849,1.58595,240000000.0
2009-05-12 09:44:00,1.58595,1.58595,1.58515,1.58525,283400000.0
2009-05-12 09:45:00,1.58525,1.58595,1.5852,1.5859,188200000.0
2009-05-12 09:46:00,1.5859,1.5861,1.5853,1.58545,209600000.0
2009-05-12 09:47:00,1.5855,1.58605,1.58545,1.5857,197200000.0
2009-05-12 09:48:00,1.58575,1.58645,1.5855,1.5859,258400000.0
2009-05-12 09:49:00,1.5859,1.58625,1.58555,1.5862,198600000.0
2009-05-12 09:50:00,1.58625,1.5864,1.58565,1.58575,196000000.0
2009-05-12 09:51:00,1.58575,1.58585,1.5855,1.58555,68000000.0
2009-05-12 09:52:00,1.5855,1.5856,1.58535,1.5855,56200000.0
2009-05-12 09:53:00,1.58545,1.58555,1.58535,1.5854,116600000.0
2009-05-12 09:54:00,1.58545,1.58545,1.5851,1.5852,116000000.0
2009-05-12 09:55:00,1.5852,1.5852,1.5847,1.5849,167400000.0
2009-05-12 09:56:00,1.58495,1.5856,1.5849,1.58555,187800000.0
2009-05-12 09:57:00,1.5856,1.5861,1.58525,1.58605,277600000.0
2009-05-12 09:58:00,1.5861,1.5861,1.58525,1.5855,217600000.0
2009-05-12 09:59:00,1.58545,1.58645,1.58545,1.58645,250200000.0
2009-05-12 10:00:00,1.5864,1.5871,1.5861,1.5871,262000000.0
2009-05-12 10:01:00,1.58695,1.58765,1.58655,1.58715,240400000.0
2009-05-12 10:02:00,1.58715,1.58755,1.58685,1.5872,240200000.0
2009-05-12 10:03:00,1.5872,1.58765,1.58665,1.58725,261200001.0
2009-05-12 10:04:00,1.58735,1.58855,1.58725,1.5885,246200000.0
2009-05-12 10:05:00,1.58855,1.58855,1.58735,1.58795,154600000.0
2009-05-12 10:06:00,1.58805,1.58865,1.5878,1.58805,193600000.0
2009-05-12 10:07:00,1.5881,1.5883,1.5871,1.5871,232600000.0
2009-05-12 10:08:00,1.58595,1.5872,1.58575,1.5869,306800000.0
2009-05-12 10:09:00,1.5869,1.5878,1.5869,1.5877,235600000.0
2009-05-12 10:10:00,1.58755,1.588,1.58735,1.58755,290000000.0
2009-05-12 10:11:00,1.5875,1.5882,1.58665,1.58705,292300000.0
2009-05-12 10:12:00,1.58715,1.58785,1.58685,1.5878,223200000.0
2009-05-12 10:13:00,1.5878,1.58795,1.5867,1.58675,182200000.0
2009-05-12 10:14:00,1.5867,1.5869,1.58655,1.5869,77400000.0
2009-05-12 10:15:00,1.5868,1.58695,1.58625,1.5863,217600000.0
2009-05-12 10:16:00,1.5864,1.5868,1.5857,1.5857,192200000.0
2009-05-12 10:17:00,1.58585,1.58595,1.58525,1.5856,242000000.0
2009-05-12 10:18:00,1.58555,1.5858,1.58515,1.5858,130800000.0
2009-05-12 10:19:00,1.58585,1.58585,1.58495,1.5854,308200000.0
2009-05-12 10:20:00,1.58535,1.58545,1.585,1.58545,236000000.0
2009-05-12 10:21:00,1.58545,1.5858,1.58425,1.58435,265200000.0
2009-05-12 10:22:00,1.58435,1.5848,1.5836,1.5839,195400000.0
2009-05-12 10:23:00,1.58385,1.58415,1.5832,1.584,209400000.0
2009-05-12 10:24:00,1.584,1.58425,1.58355,1.5838,196800000.0
2009-05-12 10:25:00,1.5838,1.58405,1.58355,1.584,188800000.0
2009-05-12 10:26:00,1.584,1.5842,1.58375,1.58385,190200000.0
2009-05-12 10:27:00,1.58375,1.58385,1.5832,1.5836,220200000.0
2009-05-12 10:28:00,1.5836,1.584,1.583,1.58365,193800000.0
2009-05-12 10:29:00,1.58375,1.585,1.5836,1.585,165800000.0
2009-05-12 10:30:00,1.5851,1.5851,1.58385,1.5842,219200000.0
2009-05-12 10:31:00,1.58425,1.58435,1.5839,1.58415,167400000.0
2009-05-12 10:32:00,1.5838,1.58445,1.5835,1.58415,274600000.0
2009-05-12 10:33:00,1.5841,1.58415,1.58325,1.58355,253000000.0
2009-05-12 10:34:00,1.58355,1.58375,1.58335,1.5836,117200000.0
2009-05-12 10:35:00,1.5837,1.584,1.58335,1.58385,236000000.0
2009-05-12 10:36:00,1.58365,1.5843,1.5835,1.5843,175400000.0
2009-05-12 10:37:00,1.58435,1.58465,1.58415,1.58455,188600000.0
2009-05-12 10:38:00,1.58455,1.5848,1.58415,1.58415,171800000.0
2009-05-12 10:39:00,1.58415,1.5844,1.58385,1.5842,193400000.0
2009-05-12 10:40:00,1.58415,1.5845,1.584,1.58425,211800000.0
2009-05-12 10:41:00,1.58425,1.58435,1.584,1.584,119000000.0
2009-05-12 10:42:00,1.58405,1.5847,1.58395,1.5844,165000000.0
2009-05-12 10:43:00,1.5844,1.5846,1.5842,1.5845,179000000.0
2009-05-12 10:44:00,1.58465,1.58465,1.5842,1.5843,136200000.0
2009-05-12 10:45:00,1.5845,1.58465,1.58425,1.58455,177000000.0
2009-05-12 10:46:00,1.5846,1.58525,1.58435,1.58505,166200000.0
2009-05-12 10:47:00,1.5851,1.58515,1.5841,1.58465,253200000.0
2009-05-12 10:48:00,1.5846,1.58475,1.58385,1.5839,190000000.0
2009-05-12 10:49:00,1.584,1.5841,1.5833,1.5836,162000000.0
2009-05-12 10:50:00,1.5836,1.5844,1.5836,1.584,158000000.0
2009-05-12 10:51:00,1.58385,1.58385,1.58315,1.58325,187000000.0
2009-05-12 10:52:00,1.58325,1.5837,1.58315,1.58315,176600000.0
2009-05-12 10:53:00,1.58325,1.5842,1.58325,1.5836,302000000.0
2009-05-12 10:54:00,1.58345,1.584,1.58335,1.5835,234000000.0
2009-05-12 10:55:00,1.5835,1.5836,1.5831,1.5835,185400000.0
2009-05-12 10:56:00,1.5835,1.5837,1.5834,1.58345,151000000.0
2009-05-12 10:57:00,1.58365,1.58365,1.5832,1.58325,270600000.0
2009-05-12 10:58:00,1.58335,1.58405,1.58335,1.58385,189200000.0
2009-05-12 10:59:00,1.58385,1.5841,1.58375,1.58395,158600000.0
2009-05-12 11:00:00,1.58405,1.5843,1.5838,1.58395,162800000.0
2009-05-12 11:01:00,1.5842,1.58425,1.58365,1.58385,153000000.0
2009-05-12 11:02:00,1.584,1.584,1.5832,1.5836,191800000.0
2009-05-12 11:03:00,1.5836,1.58375,1.58315,1.58315,272200000.0
2009-05-12 11:04:00,1.58325,1.5839,1.5831,1.5831,256000000.0
2009-05-12 11:05:00,1.5831,1.5832,1.58285,1.58305,246200000.0
2009-05-12 11:06:00,1.58315,1.5833,1.58265,1.5828,194200000.0
2009-05-12 11:07:00,1.58275,1.5829,1.5826,1.5828,116800000.0
2009-05-12 11:08:00,1.58285,1.5832,1.5827,1.5831,181000000.0
2009-05-12 11:09:00,1.5831,1.58345,1.5829,1.58335,232800000.0
2009-05-12 11:10:00,1.5833,1.5841,1.5833,1.58395,322400000.0
2009-05-12 11:11:00,1.584,1.58495,1.58375,1.58415,327600000.0
2009-05-12 11:12:00,1.5843,1.58445,1.58355,1.58365,278400000.0
2009-05-12 11:13:00,1.5836,1.58475,1.5836,1.58475,281000000.0
2009-05-12 11:14:00,1.5847,1.58485,1.5842,1.5843,232400000.0
2009-05-12 11:15:00,1.58425,1.58445,1.58375,1.58395,168000000.0
2009-05-12 11:16:00,1.584,1.58405,1.5836,1.58375,159400000.0
2009-05-12 11:17:00,1.58375,1.5838,1.5834,1.5836,161400000.0
2009-05-12 11:18:00,1.5836,1.5842,1.58335,1.5835,192200000.0
2009-05-12 11:19:00,1.5836,1.58395,1.5834,1.5835,162200000.0
2009-05-12 11:20:00,1.5835,1.58365,1.58295,1.58355,188200000.0
2009-05-12 11:21:00,1.58355,1.58365,1.5833,1.58355,214800000.0
2009-05-12 11:22:00,1.58355,1.58385,1.58315,1.5836,175600000.0
2009-05-12 11:23:00,1.58355,1.5837,1.5833,1.5835,132600000.0
2009-05-12 11:24:00,1.58345,1.5843,1.58305,1.58395,174200000.0
2009-05-12 11:25:00,1.58395,1.5843,1.58385,1.58415,185200000.0
2009-05-12 11:26:00,1.58425,1.5848,1.584,1.58455,148200000.0
2009-05-12 11:27:00,1.5846,1.58465,1.58395,1.584,71000000.0
2009-05-12 11:28:00,1.58405,1.58405,1.58385,1.58405,98600000.0
2009-05-12 11:29:00,1.5842,1.5843,1.58365,1.5837,186800000.0
2009-05-12 11:30:00,1.58375,1.58415,1.5837,1.5841,187400000.0
2009-05-12 11:31:00,1.5841,1.5845,1.58395,1.5845,214600000.0
2009-05-12 11:32:00,1.5848,1.5851,1.58465,1.5849,109200000.0
2009-05-12 11:33:00,1.58495,1.585,1.584,1.584,137200000.0
2009-05-12 11:34:00,1.584,1.5841,1.5837,1.5839,236800000.0
2009-05-12 11:35:00,1.5835,1.5835,1.583,1.58315,244000000.0
2009-05-12 11:36:00,1.5832,1.5843,1.5832,1.5837,128800000.0
2009-05-12 11:37:00,1.5837,1.58475,1.5837,1.5844,151000000.0
2009-05-12 11:38:00,1.5844,1.58455,1.58365,1.58385,135200000.0
2009-05-12 11:39:00,1.58385,1.584,1.58265,1.5828,186200000.0
2009-05-12 11:40:00,1.5829,1.5837,1.5827,1.5829,270600000.0
2009-05-12 11:41:00,1.58295,1.5831,1.58225,1.58235,193800000.0
2009-05-12 11:42:00,1.5824,1.58305,1.58215,1.5829,203200000.0
2009-05-12 11:43:00,1.58275,1.58315,1.58255,1.58295,228200000.0
2009-05-12 11:44:00,1.58285,1.5833,1.58275,1.5829,173400000.0
2009-05-12 11:45:00,1.583,1.5831,1.5828,1.5829,119400000.0
2009-05-12 11:46:00,1.58295,1.583,1.5827,1.5828,78800000.0
2009-05-12 11:47:00,1.5828,1.5831,1.5822,1.5827,283000000.0
2009-05-12 11:48:00,1.58265,1.5828,1.58215,1.5823,210600000.0
2009-05-12 11:49:00,1.5823,1.5823,1.58175,1.582,152600000.0
2009-05-12 11:50:00,1.582,1.5823,1.5816,1.58185,176800000.0
2009-05-12 11:51:00,1.58165,1.5819,1.5814,1.58165,262400000.0
2009-05-12 11:52:00,1.58165,1.58255,1.58165,1.5822,211400000.0
2009-05-12 11:53:00,1.5822,1.58275,1.58195,1.5823,312800000.0
2009-05-12 11:54:00,1.5823,1.5825,1.582,1.5824,266200000.0
2009-05-12 11:55:00,1.58245,1.58265,1.58185,1.5822,134600000.0
2009-05-12 11:56:00,1.58235,1.5833,1.58235,1.5828,220000000.0
2009-05-12 11:57:00,1.5827,1.58325,1.58265,1.58275,146400000.0
2009-05-12 11:58:00,1.5829,1.58325,1.5827,1.58305,114400000.0
2009-05-12 11:59:00,1.583,1.58305,1.58275,1.58275,110000000.0
2009-05-12 12:00:00,1.58275,1.58315,1.58255,1.583,217600000.0
2009-05-12 12:01:00,1.583,1.5836,1.583,1.58345,104800000.0
2009-05-12 12:02:00,1.5834,1.5838,1.5833,1.5835,239200000.0
2009-05-12 12:03:00,1.5834,1.58365,1.5833,1.5836,121600000.0
2009-05-12 12:04:00,1.58365,1.58385,1.5836,1.5838,76000000.0
2009-05-12 12:05:00,1.58395,1.584,1.5828,1.5832,236400000.0
2009-05-12 12:06:00,1.5832,1.5834,1.58295,1.5832,219800000.0
2009-05-12 12:07:00,1.58315,1.5833,1.58265,1.5831,183600000.0
2009-05-12 12:08:00,1.583,1.5833,1.5829,1.58305,177400000.0
2009-05-12 12:09:00,1.58305,1.5832,1.5828,1.58305,186000000.0
2009-05-12 12:10:00,1.583,1.58315,1.58225,1.5826,194200000.0
2009-05-12 12:11:00,1.58295,1.5832,1.58205,1.5823,229400000.0
2009-05-12 12:12:00,1.5823,1.58275,1.58205,1.58215,384200000.0
2009-05-12 12:13:00,1.5822,1.5823,1.58205,1.5823,166800000.0
2009-05-12 12:14:00,1.5823,1.58265,1.5821,1.58265,143400000.0
2009-05-12 12:15:00,1.5828,1.5836,1.58275,1.5834,172600000.0
2009-05-12 12:16:00,1.5836,1.584,1.5833,1.58335,158400000.0
2009-05-12 12:17:00,1.5834,1.58345,1.58265,1.5831,197400000.0
2009-05-12 12:18:00,1.5831,1.5834,1.58265,1.5829,203200000.0
2009-05-12 12:19:00,1.5829,1.5832,1.58275,1.5831,131200000.0
2009-05-12 12:20:00,1.5832,1.5834,1.58305,1.5832,163600000.0
2009-05-12 12:21:00,1.5831,1.5835,1.5829,1.5833,206400000.0
2009-05-12 12:22:00,1.5833,1.5838,1.58325,1.58375,112200000.0
2009-05-12 12:23:00,1.5837,1.5837,1.58295,1.58315,63000000.0
2009-05-12 12:24:00,1.58325,1.5838,1.5831,1.5838,172400000.0
2009-05-12 12:25:00,1.5838,1.58405,1.5828,1.58325,168600000.0
2009-05-12 12:26:00,1.58315,1.5833,1.5831,1.58325,69400000.0
2009-05-12 12:27:00,1.58335,1.58335,1.58295,1.58315,148600000.0
2009-05-12 12:28:00,1.5831,1.5834,1.58235,1.5827,205200000.0
2009-05-12 12:29:00,1.5827,1.5831,1.58245,1.58275,231800000.0
2009-05-12 12:30:00,1.58285,1.58345,1.5828,1.5833,146000000.0
2009-05-12 12:31:00,1.5833,1.58365,1.5829,1.5835,123000000.0
2009-05-12 12:32:00,1.5836,1.58415,1.5834,1.5841,99200000.0
2009-05-12 12:33:00,1.58405,1.5842,1.5839,1.5841,83600000.0
2009-05-12 12:34:00,1.5841,1.5844,1.584,1.5841,153000000.0
2009-05-12 12:35:00,1.5841,1.5842,1.5838,1.584,135800000.0
2009-05-12 12:36:00,1.58395,1.58415,1.5839,1.584,39600000.0
2009-05-12 12:37:00,1.5839,1.584,1.58365,1.58365,48000000.0
2009-05-12 12:38:00,1.58365,1.584,1.58355,1.58355,86600000.0
2009-05-12 12:39:00,1.58355,1.58395,1.58325,1.5837,211400000.0
2009-05-12 12:40:00,1.58375,1.58425,1.58375,1.58395,272600000.0
2009-05-12 12:41:00,1.584,1.584,1.5832,1.58345,114200000.0
2009-05-12 12:42:00,1.58345,1.58395,1.58345,1.5836,126400000.0
2009-05-12 12:43:00,1.5835,1.58445,1.5835,1.58395,220400000.0
2009-05-12 12:44:00,1.58395,1.5842,1.5833,1.58375,295600000.0
2009-05-12 12:45:00,1.58375,1.58395,1.5836,1.5838,130200000.0
2009-05-12 12:46:00,1.5838,1.58395,1.5835,1.5838,133800000.0
2009-05-12 12:47:00,1.5839,1.5839,1.5838,1.5838,98000000.0
2009-05-12 12:48:00,1.5838,1.58405,1.5838,1.584,60000000.0
2009-05-12 12:49:00,1.584,1.58425,1.584,1.584,93400000.0
2009-05-12 12:50:00,1.584,1.58425,1.5838,1.58415,178600000.0
2009-05-12 12:51:00,1.58415,1.5842,1.5837,1.58375,126200000.0
2009-05-12 12:52:00,1.58375,1.5839,1.58375,1.58385,102600000.0
2009-05-12 12:53:00,1.58385,1.58475,1.58385,1.5846,186800000.0
2009-05-12 12:54:00,1.5846,1.58475,1.58445,1.58475,95200000.0
2009-05-12 12:55:00,1.58495,1.58545,1.58475,1.58515,196800000.0
2009-05-12 12:56:00,1.5853,1.58575,1.58515,1.58525,169600000.0
2009-05-12 12:57:00,1.58535,1.5864,1.58525,1.5861,169000000.0
2009-05-12 12:58:00,1.58595,1.5863,1.58585,1.5861,69600000.0
2009-05-12 12:59:00,1.5862,1.58645,1.586,1.5861,128000000.0
2009-05-12 13:00:00,1.58605,1.58615,1.58515,1.58515,138600000.0
2009-05-12 13:01:00,1.58525,1.5854,1.58485,1.58485,214800000.0
2009-05-12 13:02:00,1.5849,1.5849,1.5843,1.58455,136000000.0
2009-05-12 13:03:00,1.58455,1.58515,1.58455,1.58515,146000000.0
2009-05-12 13:04:00,1.5852,1.58565,1.585,1.5855,150400000.0
2009-05-12 13:05:00,1.58555,1.58555,1.5852,1.58545,88800000.0
2009-05-12 13:06:00,1.58545,1.586,1.5853,1.5858,89600000.0
2009-05-12 13:07:00,1.5858,1.58595,1.58505,1.58515,207400000.0
2009-05-12 13:08:00,1.58515,1.58535,1.5848,1.58495,147200000.0
2009-05-12 13:09:00,1.5849,1.58545,1.5849,1.58535,49200000.0
2009-05-12 13:10:00,1.58535,1.58555,1.58515,1.58535,44200000.0
2009-05-12 13:11:00,1.58535,1.58565,1.58525,1.5855,114000000.0
2009-05-12 13:12:00,1.5855,1.58555,1.5854,1.58555,103000000.0
2009-05-12 13:13:00,1.5856,1.586,1.5855,1.5856,84200000.0
2009-05-12 13:14:00,1.5856,1.58595,1.58555,1.58575,109000000.0
2009-05-12 13:15:00,1.58575,1.5869,1.58545,1.58625,144800000.0
2009-05-12 13:16:00,1.5864,1.58735,1.5861,1.58725,232400000.0
2009-05-12 13:17:00,1.5874,1.58745,1.5868,1.58715,264200000.0
2009-05-12 13:18:00,1.58705,1.5872,1.5868,1.5871,283400000.0
2009-05-12 13:19:00,1.58715,1.5877,1.58695,1.58735,277200000.0
2009-05-12 13:20:00,1.5873,1.5878,1.58725,1.5878,112600000.0
2009-05-12 13:21:00,1.5878,1.5879,1.58735,1.58765,273600000.0
2009-05-12 13:22:00,1.58765,1.58805,1.58735,1.5877,163000000.0
2009-05-12 13:23:00,1.5877,1.58815,1.5877,1.5881,212600000.0
2009-05-12 13:24:00,1.5882,1.5882,1.58755,1.5877,183000000.0
2009-05-12 13:25:00,1.5877,1.5878,1.58745,1.5878,183600000.0
2009-05-12 13:26:00,1.5877,1.5883,1.58745,1.58815,233400000.0
2009-05-12 13:27:00,1.5882,1.5885,1.58775,1.58795,293200000.0
2009-05-12 13:28:00,1.5881,1.5883,1.5878,1.5881,285600000.0
2009-05-12 13:29:00,1.5881,1.5881,1.58765,1.58785,211400000.0
2009-05-12 13:30:00,1.58785,1.58815,1.58765,1.58805,126400000.0
2009-05-12 13:31:00,1.5881,1.58835,1.5879,1.5881,164200000.0
2009-05-12 13:32:00,1.5881,1.5882,1.58785,1.58815,144600000.0
2009-05-12 13:33:00,1.5881,1.5883,1.5878,1.5881,253400000.0
2009-05-12 13:34:00,1.58815,1.5883,1.5875,1.5878,134200000.0
2009-05-12 13:35:00,1.58765,1.58815,1.58725,1.5879,178200000.0
2009-05-12 13:36:00,1.58785,1.58815,1.58715,1.5872,126000000.0
2009-05-12 13:37:00,1.5872,1.5873,1.58665,1.58665,169400000.0
2009-05-12 13:38:00,1.58665,1.5868,1.5865,1.58665,106000000.0
2009-05-12 13:39:00,1.58665,1.5875,1.5866,1.58735,276000000.0
2009-05-12 13:40:00,1.58735,1.58785,1.5873,1.5878,262600000.0
2009-05-12 13:41:00,1.5877,1.5879,1.5875,1.5876,188800000.0
2009-05-12 13:42:00,1.58755,1.5878,1.5875,1.58775,204600000.0
2009-05-12 13:43:00,1.5877,1.5879,1.5871,1.58715,188000000.0
2009-05-12 13:44:00,1.58715,1.58735,1.5868,1.587,259200000.0
2009-05-12 13:45:00,1.58705,1.5874,1.5866,1.5871,215400000.0
2009-05-12 13:46:00,1.5871,1.5872,1.5866,1.5871,184600000.0
2009-05-12 13:47:00,1.5871,1.5873,1.5866,1.58665,264200000.0
2009-05-12 13:48:00,1.58665,1.58775,1.5866,1.5876,254200000.0
2009-05-12 13:49:00,1.5875,1.5881,1.58745,1.5879,170000000.0
2009-05-12 13:50:00,1.5879,1.5879,1.58725,1.5873,141400000.0
2009-05-12 13:51:00,1.58745,1.5876,1.58735,1.58745,119000000.0
2009-05-12 13:52:00,1.58745,1.58755,1.58715,1.58715,158600000.0
2009-05-12 13:53:00,1.5872,1.5883,1.5871,1.58825,273400000.0
2009-05-12 13:54:00,1.58825,1.58825,1.58655,1.587,304600000.0
2009-05-12 13:55:00,1.587,1.5871,1.5859,1.5863,186000000.0
2009-05-12 13:56:00,1.58635,1.5865,1.5857,1.5858,231600000.0
2009-05-12 13:57:00,1.5858,1.58625,1.58575,1.5861,173000000.0
2009-05-12 13:58:00,1.5862,1.5867,1.5859,1.58635,280000000.0
2009-05-12 13:59:00,1.58625,1.58685,1.58615,1.5862,223000000.0
2009-05-12 14:00:00,1.58625,1.5873,1.58615,1.5872,265400000.0
2009-05-12 14:01:00,1.58715,1.5873,1.5869,1.5872,132400000.0
2009-05-12 14:02:00,1.58725,1.58725,1.5869,1.58715,80000000.0
2009-05-12 14:03:00,1.5871,1.58745,1.58655,1.58675,119000000.0
2009-05-12 14:04:00,1.5867,1.5867,1.585,1.5857,254800000.0
2009-05-12 14:05:00,1.5853,1.58565,1.58495,1.58525,213600000.0
2009-05-12 14:06:00,1.58535,1.586,1.58525,1.5857,303400000.0
2009-05-12 14:07:00,1.58565,1.5859,1.5852,1.5853,242000000.0
2009-05-12 14:08:00,1.5853,1.586,1.5853,1.5855,369600000.0
2009-05-12 14:09:00,1.5856,1.5861,1.58555,1.5858,309200000.0
2009-05-12 14:10:00,1.5858,1.5858,1.5854,1.5855,154600000.0
2009-05-12 14:11:00,1.58565,1.5859,1.58535,1.5855,255800000.0
2009-05-12 14:12:00,1.5856,1.586,1.58555,1.58595,162400000.0
2009-05-12 14:13:00,1.5861,1.5861,1.58535,1.58545,183600000.0
2009-05-12 14:14:00,1.58545,1.5863,1.58545,1.5863,303600000.0
2009-05-12 14:15:00,1.5863,1.58665,1.58595,1.58635,279800000.0
2009-05-12 14:16:00,1.5863,1.5863,1.5858,1.586,109600000.0
2009-05-12 14:17:00,1.586,1.5862,1.5853,1.58535,117800000.0
2009-05-12 14:18:00,1.5854,1.58555,1.5853,1.58535,105000000.0
2009-05-12 14:19:00,1.58535,1.58555,1.58425,1.5844,305800000.0
2009-05-12 14:20:00,1.5845,1.5846,1.5837,1.5837,313400000.0
2009-05-12 14:21:00,1.58355,1.5836,1.583,1.58345,309800000.0
2009-05-12 14:22:00,1.5835,1.5837,1.5831,1.58335,312000000.0
2009-05-12 14:23:00,1.5833,1.5835,1.5832,1.5833,169800000.0
2009-05-12 14:24:00,1.5833,1.5836,1.5832,1.58335,127400000.0
2009-05-12 14:25:00,1.58335,1.584,1.58315,1.5839,212800000.0
2009-05-12 14:26:00,1.5838,1.5843,1.5838,1.584,216800000.0
2009-05-12 14:27:00,1.5839,1.58395,1.58335,1.58335,202000000.0
2009-05-12 14:28:00,1.5835,1.58415,1.5835,1.58415,137400000.0
2009-05-12 14:29:00,1.584,1.58445,1.58355,1.58415,128200000.0
2009-05-12 14:30:00,1.58375,1.58375,1.58145,1.5822,272800000.0
2009-05-12 14:31:00,1.58215,1.58375,1.582,1.583,227200000.0
2009-05-12 14:32:00,1.583,1.58315,1.58195,1.58235,336600000.0
2009-05-12 14:33:00,1.58235,1.5839,1.58195,1.5832,242800000.0
2009-05-12 14:34:00,1.58335,1.5839,1.58165,1.58175,303400000.0
2009-05-12 14:35:00,1.58165,1.58235,1.5815,1.58185,291000000.0
2009-05-12 14:36:00,1.58185,1.58265,1.58185,1.5824,208200000.0
2009-05-12 14:37:00,1.5824,1.58265,1.58155,1.58165,293800000.0
2009-05-12 14:38:00,1.58165,1.58215,1.5815,1.5816,181600000.0
2009-05-12 14:39:00,1.5815,1.58195,1.5811,1.58135,291800000.0
2009-05-12 14:40:00,1.5814,1.5819,1.58115,1.5816,352200000.0
2009-05-12 14:41:00,1.58175,1.5824,1.58145,1.58175,405000000.0
2009-05-12 14:42:00,1.58185,1.582,1.5813,1.58155,226800000.0
2009-05-12 14:43:00,1.58155,1.58155,1.5806,1.58125,232600000.0
2009-05-12 14:44:00,1.58105,1.58115,1.5803,1.58095,204200000.0
2009-05-12 14:45:00,1.581,1.581,1.58025,1.5804,214200000.0
2009-05-12 14:46:00,1.5804,1.5814,1.58025,1.5813,238800000.0
2009-05-12 14:47:00,1.5814,1.5814,1.58065,1.58125,268000000.0
2009-05-12 14:48:00,1.58125,1.58165,1.5807,1.5811,222600000.0
2009-05-12 14:49:00,1.5812,1.58125,1.58065,1.58075,188400000.0
2009-05-12 14:50:00,1.5808,1.5815,1.5805,1.5811,232600000.0
2009-05-12 14:51:00,1.5811,1.5819,1.5802,1.5811,366600000.0
2009-05-12 14:52:00,1.58115,1.5816,1.58075,1.58145,297400000.0
2009-05-12 14:53:00,1.5814,1.5816,1.5807,1.5809,166800000.0
2009-05-12 14:54:00,1.5808,1.5811,1.5802,1.581,179800000.0
2009-05-12 14:55:00,1.58095,1.5811,1.58015,1.581,183000000.0
2009-05-12 14:56:00,1.58085,1.5812,1.58045,1.5812,56800000.0
2009-05-12 14:57:00,1.5812,1.58135,1.5809,1.5812,81000000.0
2009-05-12 14:58:00,1.58115,1.5814,1.58085,1.5811,63400000.0
2009-05-12 14:59:00,1.58115,1.58145,1.58085,1.58085,77600000.0
2009-05-12 15:00:00,1.5808,1.5816,1.58075,1.58105,108800000.0
2009-05-12 15:01:00,1.5812,1.58135,1.58065,1.58105,251800000.0
2009-05-12 15:02:00,1.58105,1.5814,1.58055,1.5813,206400000.0
2009-05-12 15:03:00,1.5813,1.5813,1.5801,1.5805,208800000.0
2009-05-12 15:04:00,1.5805,1.5818,1.58045,1.5817,317600000.0
2009-05-12 15:05:00,1.5817,1.5819,1.581,1.5814,228400000.0
2009-05-12 15:06:00,1.5813,1.58155,1.5811,1.58155,282000000.0
2009-05-12 15:07:00,1.5814,1.5815,1.5809,1.58135,192200000.0
2009-05-12 15:08:00,1.5814,1.58215,1.58125,1.5821,179600000.0
2009-05-12 15:09:00,1.5821,1.58245,1.58185,1.582,125200000.0
2009-05-12 15:10:00,1.58195,1.58195,1.5815,1.5817,142000000.0
2009-05-12 15:11:00,1.58185,1.58185,1.58135,1.58175,192400000.0
2009-05-12 15:12:00,1.58175,1.58175,1.58105,1.5815,183400000.0
2009-05-12 15:13:00,1.5815,1.58165,1.5809,1.58095,197200000.0
2009-05-12 15:14:00,1.5809,1.58145,1.58075,1.5812,127800000.0
2009-05-12 15:15:00,1.5812,1.58145,1.58085,1.58105,162800000.0
2009-05-12 15:16:00,1.58105,1.58165,1.58105,1.58155,78200000.0
2009-05-12 15:17:00,1.5816,1.58195,1.58115,1.58165,103600000.0
2009-05-12 15:18:00,1.5817,1.58215,1.58165,1.5821,85200000.0
2009-05-12 15:19:00,1.58215,1.58235,1.58185,1.58205,122000000.0
2009-05-12 15:20:00,1.5821,1.5823,1.58165,1.5823,93000000.0
2009-05-12 15:21:00,1.58235,1.5825,1.58195,1.5823,171800000.0
2009-05-12 15:22:00,1.58245,1.58275,1.582,1.58205,121000000.0
2009-05-12 15:23:00,1.58205,1.58295,1.58205,1.58295,77000000.0
2009-05-12 15:24:00,1.58285,1.583,1.5823,1.58255,126000000.0
2009-05-12 15:25:00,1.58255,1.5832,1.58255,1.58315,231400000.0
2009-05-12 15:26:00,1.5831,1.58355,1.58295,1.58355,274600000.0
2009-05-12 15:27:00,1.58355,1.5839,1.5834,1.5839,249400000.0
2009-05-12 15:28:00,1.58395,1.58405,1.58345,1.584,126000000.0
2009-05-12 15:29:00,1.58375,1.584,1.5836,1.5839,215200000.0
2009-05-12 15:30:00,1.5839,1.5842,1.58365,1.5841,231200000.0
2009-05-12 15:31:00,1.58415,1.5847,1.58395,1.5842,274800000.0
2009-05-12 15:32:00,1.5843,1.5845,1.58325,1.58325,289800000.0
2009-05-12 15:33:00,1.58315,1.5836,1.583,1.58315,207600000.0
2009-05-12 15:34:00,1.58315,1.58335,1.58295,1.5832,282000000.0
2009-05-12 15:35:00,1.5832,1.5836,1.58305,1.5833,245800000.0
2009-05-12 15:36:00,1.5834,1.58395,1.58325,1.5838,349200000.0
2009-05-12 15:37:00,1.5839,1.58465,1.5838,1.5841,338600000.0
2009-05-12 15:38:00,1.58425,1.5846,1.5836,1.5836,290200000.0
2009-05-12 15:39:00,1.58355,1.58475,1.58345,1.58445,148000000.0
2009-05-12 15:40:00,1.58445,1.58495,1.5841,1.5848,214400000.0
2009-05-12 15:41:00,1.5848,1.58485,1.58405,1.58425,224800000.0
2009-05-12 15:42:00,1.58425,1.5846,1.58385,1.5841,263000000.0
2009-05-12 15:43:00,1.58405,1.58415,1.58335,1.58415,188000000.0
2009-05-12 15:44:00,1.5842,1.58465,1.58375,1.58405,247600000.0
2009-05-12 15:45:00,1.5844,1.58475,1.58395,1.58425,288800000.0
2009-05-12 15:46:00,1.58435,1.585,1.58435,1.585,253000000.0
2009-05-12 15:47:00,1.58505,1.5856,1.58475,1.58495,242800000.0
2009-05-12 15:48:00,1.58505,1.5855,1.5848,1.5855,206400000.0
2009-05-12 15:49:00,1.58545,1.5865,1.58485,1.5864,160600000.0
2009-05-12 15:50:00,1.58635,1.5867,1.586,1.58645,111400000.0
2009-05-12 15:51:00,1.58645,1.58645,1.58505,1.5855,139800000.0
2009-05-12 15:52:00,1.58565,1.58605,1.5851,1.5853,159800000.0
2009-05-12 15:53:00,1.5854,1.58595,1.5852,1.58565,263000000.0
2009-05-12 15:54:00,1.58565,1.58615,1.5851,1.5858,228400000.0
2009-05-12 15:55:00,1.5858,1.5858,1.5852,1.5856,284200000.0
2009-05-12 15:56:00,1.5857,1.586,1.5853,1.5856,224000000.0
2009-05-12 15:57:00,1.58575,1.5861,1.5856,1.5856,122800000.0
2009-05-12 15:58:00,1.5856,1.5859,1.58525,1.5859,133000000.0
2009-05-12 15:59:00,1.5859,1.5871,1.5855,1.5869,286800000.0
2009-05-12 16:00:00,1.58665,1.5869,1.58585,1.5865,288200000.0
2009-05-12 16:01:00,1.5865,1.58705,1.5861,1.58665,227400000.0
2009-05-12 16:02:00,1.5868,1.5877,1.5866,1.58725,306600000.0
2009-05-12 16:03:00,1.5874,1.5875,1.58665,1.58675,291200000.0
2009-05-12 16:04:00,1.5869,1.58765,1.58685,1.5869,181600000.0
2009-05-12 16:05:00,1.5869,1.58935,1.58675,1.58915,262400000.0
2009-05-12 16:06:00,1.5891,1.5894,1.58885,1.5893,236000000.0
2009-05-12 16:07:00,1.5893,1.59005,1.5886,1.59005,179800000.0
2009-05-12 16:08:00,1.59005,1.59035,1.5895,1.5899,269200000.0
2009-05-12 16:09:00,1.5899,1.5901,1.5893,1.5893,283400000.0
2009-05-12 16:10:00,1.5894,1.5896,1.58905,1.5893,378600000.0
2009-05-12 16:11:00,1.5894,1.5896,1.58875,1.58915,264800000.0
2009-05-12 16:12:00,1.5889,1.58925,1.5885,1.589,138400000.0
2009-05-12 16:13:00,1.58905,1.5896,1.5888,1.5893,197400000.0
2009-05-12 16:14:00,1.5893,1.59045,1.58905,1.59025,284200000.0
2009-05-12 16:15:00,1.5904,1.59145,1.59015,1.5906,306600000.0
2009-05-12 16:16:00,1.5907,1.59105,1.5899,1.59,276200000.0
2009-05-12 16:17:00,1.5901,1.5902,1.5895,1.58995,251000000.0
2009-05-12 16:18:00,1.58955,1.59,1.58945,1.5898,282600000.0
2009-05-12 16:19:00,1.5898,1.5902,1.58905,1.58945,325800000.0
2009-05-12 16:20:00,1.5895,1.58975,1.5891,1.5891,243000000.0
2009-05-12 16:21:00,1.5891,1.58925,1.58855,1.58885,280000000.0
2009-05-12 16:22:00,1.5889,1.5891,1.5881,1.5881,252600000.0
2009-05-12 16:23:00,1.58815,1.58825,1.5874,1.5877,214400000.0
2009-05-12 16:24:00,1.5877,1.58825,1.587,1.58815,224600000.0
2009-05-12 16:25:00,1.5883,1.58875,1.58805,1.5886,269000000.0
2009-05-12 16:26:00,1.5886,1.58905,1.5882,1.5883,316600000.0
2009-05-12 16:27:00,1.5883,1.589,1.5882,1.5889,373200000.0
2009-05-12 16:28:00,1.5889,1.5894,1.58875,1.5892,192600000.0
2009-05-12 16:29:00,1.5893,1.5893,1.5884,1.58865,420200000.0
2009-05-12 16:30:00,1.58865,1.5888,1.58805,1.58805,353000000.0
2009-05-12 16:31:00,1.5881,1.58835,1.5873,1.58755,166700000.0
2009-05-12 16:32:00,1.58755,1.5881,1.58715,1.5874,241600000.0
2009-05-12 16:33:00,1.58735,1.58825,1.58725,1.5881,294400000.0
2009-05-12 16:34:00,1.5881,1.5887,1.58785,1.5886,316600000.0
2009-05-12 16:35:00,1.5886,1.58915,1.58795,1.589,284600000.0
2009-05-12 16:36:00,1.5889,1.58925,1.5886,1.58925,201800000.0
2009-05-12 16:37:00,1.58925,1.59015,1.5889,1.58935,150400000.0
2009-05-12 16:38:00,1.5894,1.59015,1.58935,1.5897,162200000.0
2009-05-12 16:39:00,1.5897,1.58985,1.5894,1.5898,239400000.0
2009-05-12 16:40:00,1.5897,1.59025,1.5895,1.58995,211200000.0
2009-05-12 16:41:00,1.58995,1.5901,1.5886,1.5893,280800000.0
2009-05-12 16:42:00,1.58925,1.5893,1.5886,1.5888,226200000.0
2009-05-12 16:43:00,1.5888,1.5888,1.58795,1.5882,289400000.0
2009-05-12 16:44:00,1.5882,1.5887,1.5881,1.58815,250400000.0
2009-05-12 16:45:00,1.58805,1.5886,1.5878,1.5884,259800000.0
2009-05-12 16:46:00,1.58845,1.5888,1.5884,1.58855,277200000.0
2009-05-12 16:47:00,1.58855,1.5886,1.588,1.5882,236400000.0
2009-05-12 16:48:00,1.5882,1.58835,1.58745,1.58805,265400000.0
2009-05-12 16:49:00,1.5881,1.58825,1.5869,1.58715,250800000.0
2009-05-12 16:50:00,1.5872,1.5876,1.5871,1.5872,111200000.0
2009-05-12 16:51:00,1.58725,1.58735,1.5868,1.58705,177000000.0
2009-05-12 16:52:00,1.58705,1.5871,1.5866,1.5866,130400000.0
2009-05-12 16:53:00,1.5866,1.58755,1.58655,1.5874,176400000.0
2009-05-12 16:54:00,1.5874,1.58785,1.5872,1.5878,93600000.0
2009-05-12 16:55:00,1.58785,1.588,1.5875,1.5878,102200000.0
2009-05-12 16:56:00,1.5878,1.58875,1.58745,1.5885,280200000.0
2009-05-12 16:57:00,1.5886,1.5892,1.58845,1.5888,250200000.0
2009-05-12 16:58:00,1.5889,1.5889,1.5879,1.5879,221800000.0
2009-05-12 16:59:00,1.5879,1.58865,1.58735,1.58845,221000000.0
2009-05-12 17:00:00,1.58855,1.58995,1.58845,1.58945,295700000.0
2009-05-12 17:01:00,1.58945,1.5906,1.5892,1.5896,278800000.0
2009-05-12 17:02:00,1.5895,1.5899,1.5885,1.5893,292000000.0
2009-05-12 17:03:00,1.58925,1.58945,1.5886,1.58925,170200000.0
2009-05-12 17:04:00,1.58915,1.58995,1.5891,1.5894,160000000.0
2009-05-12 17:05:00,1.58945,1.5903,1.58945,1.59005,283600000.0
2009-05-12 17:06:00,1.59005,1.5903,1.58965,1.58975,302800000.0
2009-05-12 17:07:00,1.58985,1.58985,1.5892,1.5896,255400000.0
2009-05-12 17:08:00,1.5896,1.5898,1.58895,1.58975,359200000.0
2009-05-12 17:09:00,1.58975,1.58985,1.5889,1.5893,222400000.0
2009-05-12 17:10:00,1.58925,1.58945,1.5889,1.5893,271000000.0
2009-05-12 17:11:00,1.5893,1.58995,1.5886,1.58965,202800000.0
2009-05-12 17:12:00,1.58955,1.5897,1.589,1.58915,173600000.0
2009-05-12 17:13:00,1.58925,1.58965,1.5883,1.5884,237800000.0
2009-05-12 17:14:00,1.5884,1.5889,1.58795,1.58805,269600000.0
2009-05-12 17:15:00,1.5882,1.5887,1.58805,1.5882,215000000.0
2009-05-12 17:16:00,1.58835,1.5891,1.58815,1.58845,165800000.0
2009-05-12 17:17:00,1.5885,1.5889,1.58805,1.5887,155000000.0
2009-05-12 17:18:00,1.58885,1.58935,1.58875,1.58905,138400000.0
2009-05-12 17:19:00,1.58915,1.5893,1.58845,1.5893,150400000.0
2009-05-12 17:20:00,1.5893,1.58955,1.58895,1.5895,151800000.0
2009-05-12 17:21:00,1.5894,1.5895,1.58875,1.589,229600000.0
2009-05-12 17:22:00,1.58895,1.58905,1.58805,1.58885,386400000.0
2009-05-12 17:23:00,1.58875,1.5896,1.58875,1.5895,272800000.0
2009-05-12 17:24:00,1.5895,1.58995,1.5889,1.5897,264600000.0
2009-05-12 17:25:00,1.58985,1.59025,1.58945,1.58955,260200001.0
2009-05-12 17:26:00,1.58955,1.5898,1.58915,1.58935,272400000.0
2009-05-12 17:27:00,1.58935,1.5903,1.58925,1.5899,201400000.0
2009-05-12 17:28:00,1.58995,1.5906,1.5899,1.59045,292800000.0
2009-05-12 17:29:00,1.59045,1.5907,1.58995,1.5902,302000000.0
2009-05-12 17:30:00,1.5902,1.59055,1.5898,1.59055,347200000.0
2009-05-12 17:31:00,1.59055,1.59095,1.59025,1.5907,203399999.0
2009-05-12 17:32:00,1.59065,1.5907,1.5902,1.59035,102000000.0
2009-05-12 17:33:00,1.58995,1.5901,1.5897,1.5898,211200000.0
2009-05-12 17:34:00,1.5898,1.5904,1.58945,1.58965,222600000.0
2009-05-12 17:35:00,1.58965,1.58995,1.5895,1.58995,197600000.0
2009-05-12 17:36:00,1.58995,1.5902,1.58975,1.5899,290600000.0
2009-05-12 17:37:00,1.58985,1.59035,1.5898,1.5901,262200000.0
2009-05-12 17:38:00,1.5901,1.5903,1.58985,1.59,214800000.0
2009-05-12 17:39:00,1.59,1.5903,1.5898,1.58995,205800000.0
2009-05-12 17:40:00,1.59,1.59035,1.59,1.5903,211400000.0
2009-05-12 17:41:00,1.59025,1.5904,1.59005,1.5902,207400000.0
2009-05-12 17:42:00,1.5902,1.59045,1.59015,1.59025,114600000.0
2009-05-12 17:43:00,1.59025,1.5907,1.5902,1.59045,118200000.0
2009-05-12 17:44:00,1.5905,1.5908,1.59035,1.5907,152600000.0
2009-05-12 17:45:00,1.59075,1.59075,1.5905,1.5906,130600000.0
2009-05-12 17:46:00,1.59065,1.5913,1.59065,1.5912,195400000.0
2009-05-12 17:47:00,1.5912,1.5912,1.5904,1.59045,186400000.0
2009-05-12 17:48:00,1.5905,1.5909,1.59035,1.59075,209800000.0
2009-05-12 17:49:00,1.59085,1.59145,1.5906,1.59125,270600000.0
2009-05-12 17:50:00,1.59125,1.5916,1.59095,1.59145,217000000.0
2009-05-12 17:51:00,1.59145,1.5916,1.59095,1.59105,211600000.0
2009-05-12 17:52:00,1.59105,1.5912,1.5906,1.5907,209600000.0
2009-05-12 17:53:00,1.59075,1.59095,1.59065,1.5908,131400000.0
2009-05-12 17:54:00,1.59085,1.5913,1.59065,1.5913,159400000.0
2009-05-12 17:55:00,1.59135,1.59145,1.59095,1.59105,220000000.0
2009-05-12 17:56:00,1.5909,1.5915,1.5909,1.5911,109400000.0
2009-05-12 17:57:00,1.5911,1.5915,1.59095,1.59135,72600000.0
2009-05-12 17:58:00,1.5914,1.59165,1.59105,1.5914,64600000.0
2009-05-12 17:59:00,1.5914,1.5923,1.59135,1.5915,177800000.0
2009-05-12 18:00:00,1.59145,1.5929,1.59135,1.5928,117000000.0
2009-05-12 18:01:00,1.59275,1.59275,1.5919,1.59195,117800000.0
2009-05-12 18:02:00,1.592,1.59225,1.59175,1.59185,117200000.0
2009-05-12 18:03:00,1.5919,1.59215,1.59105,1.59145,159800000.0
2009-05-12 18:04:00,1.59145,1.59175,1.59075,1.5908,175800000.0
2009-05-12 18:05:00,1.5909,1.59115,1.5906,1.59115,137000000.0
2009-05-12 18:06:00,1.59115,1.59175,1.5908,1.59175,125200000.0
2009-05-12 18:07:00,1.59165,1.5922,1.591,1.5919,218200000.0
2009-05-12 18:08:00,1.5918,1.5919,1.5912,1.59125,321400000.0
2009-05-12 18:09:00,1.5912,1.59175,1.5911,1.59175,348200000.0
2009-05-12 18:10:00,1.59155,1.59245,1.59155,1.5921,305600000.0
2009-05-12 18:11:00,1.5922,1.59245,1.5919,1.592,128600000.0
2009-05-12 18:12:00,1.592,1.5923,1.59145,1.5919,186400000.0
2009-05-12 18:13:00,1.59175,1.5918,1.59095,1.5913,223800000.0
2009-05-12 18:14:00,1.5913,1.5918,1.5904,1.5911,358600000.0
2009-05-12 18:15:00,1.5912,1.5914,1.5908,1.59095,261000000.0
2009-05-12 18:16:00,1.5912,1.5914,1.59025,1.5905,288000000.0
2009-05-12 18:17:00,1.5906,1.59065,1.59,1.59,201600000.0
2009-05-12 18:18:00,1.58975,1.5904,1.5895,1.5895,170400000.0
2009-05-12 18:19:00,1.5895,1.5902,1.58905,1.59,208200000.0
2009-05-12 18:20:00,1.59,1.59005,1.58965,1.58985,92400000.0
2009-05-12 18:21:00,1.5899,1.59075,1.5899,1.59075,74400000.0
2009-05-12 18:22:00,1.5908,1.5908,1.5902,1.5904,194600000.0
2009-05-12 18:23:00,1.59035,1.5905,1.5896,1.5898,203800000.0
2009-05-12 18:24:00,1.58975,1.58995,1.58885,1.58885,214600000.0
2009-05-12 18:25:00,1.58885,1.5899,1.58885,1.5897,205000000.0
2009-05-12 18:26:00,1.58975,1.58985,1.5891,1.58945,293000000.0
2009-05-12 18:27:00,1.58945,1.5896,1.58875,1.5895,273000000.0
2009-05-12 18:28:00,1.58945,1.5895,1.58905,1.58905,139200000.0
2009-05-12 18:29:00,1.58915,1.58935,1.5887,1.5887,120800000.0
2009-05-12 18:30:00,1.58875,1.58905,1.58755,1.58755,269600000.0
2009-05-12 18:31:00,1.58755,1.58785,1.5871,1.5875,220200000.0
2009-05-12 18:32:00,1.5875,1.58795,1.5868,1.5872,206600000.0
2009-05-12 18:33:00,1.5873,1.58805,1.5872,1.5876,190800000.0
2009-05-12 18:34:00,1.5876,1.5877,1.58745,1.5876,123200000.0
2009-05-12 18:35:00,1.5876,1.5876,1.58725,1.5876,253200000.0
2009-05-12 18:36:00,1.5877,1.5879,1.58735,1.5876,165200000.0
2009-05-12 18:37:00,1.5877,1.58815,1.58705,1.5871,205600000.0
2009-05-12 18:38:00,1.58705,1.58745,1.58695,1.58745,107000000.0
2009-05-12 18:39:00,1.5875,1.58755,1.5866,1.5868,150800000.0
2009-05-12 18:40:00,1.58695,1.58785,1.5862,1.5864,152800000.0
2009-05-12 18:41:00,1.5864,1.58715,1.586,1.58645,191600000.0
2009-05-12 18:42:00,1.5865,1.5868,1.58635,1.58655,124600000.0
2009-05-12 18:43:00,1.58655,1.5873,1.5865,1.5868,174000000.0
2009-05-12 18:44:00,1.5868,1.5873,1.58665,1.587,101800000.0
2009-05-12 18:45:00,1.5871,1.58755,1.5867,1.58705,197400000.0
2009-05-12 18:46:00,1.5872,1.5872,1.5862,1.5862,185000000.0
2009-05-12 18:47:00,1.5861,1.58635,1.58605,1.58615,123200000.0
2009-05-12 18:48:00,1.5861,1.5864,1.5861,1.58625,102600000.0
2009-05-12 18:49:00,1.58625,1.58655,1.5858,1.58595,143400000.0
2009-05-12 18:50:00,1.58595,1.586,1.5857,1.5857,110000000.0
2009-05-12 18:51:00,1.58575,1.58575,1.5855,1.58575,89200000.0
2009-05-12 18:52:00,1.58575,1.5862,1.58565,1.58605,98800000.0
2009-05-12 18:53:00,1.5861,1.58635,1.5857,1.5861,209400000.0
2009-05-12 18:54:00,1.5861,1.58635,1.5855,1.58635,141200000.0
2009-05-12 18:55:00,1.5863,1.5865,1.5861,1.58645,61200000.0
2009-05-12 18:56:00,1.58645,1.58675,1.586,1.58615,171000000.0
2009-05-12 18:57:00,1.5859,1.5872,1.5858,1.5871,263200000.0
2009-05-12 18:58:00,1.5872,1.5872,1.58665,1.58685,198800000.0
2009-05-12 18:59:00,1.58705,1.5874,1.58655,1.58715,270600000.0
2009-05-12 19:00:00,1.58715,1.5872,1.5863,1.5872,215000000.0
2009-05-12 19:01:00,1.58725,1.5878,1.5872,1.5872,282400000.0
2009-05-12 19:02:00,1.5872,1.58845,1.58695,1.58795,196800000.0
2009-05-12 19:03:00,1.58785,1.5881,1.58735,1.588,177600000.0
2009-05-12 19:04:00,1.58795,1.58845,1.5875,1.5884,127200000.0
2009-05-12 19:05:00,1.5884,1.5884,1.5873,1.5878,159000000.0
2009-05-12 19:06:00,1.5878,1.58815,1.5874,1.58775,106400000.0
2009-05-12 19:07:00,1.5878,1.5881,1.5877,1.58805,112800000.0
2009-05-12 19:08:00,1.58805,1.58815,1.58775,1.58785,120000000.0
2009-05-12 19:09:00,1.5878,1.5879,1.5876,1.58775,87400000.0
2009-05-12 19:10:00,1.58775,1.5878,1.5875,1.5877,93200000.0
2009-05-12 19:11:00,1.5877,1.5883,1.5877,1.588,190600000.0
2009-05-12 19:12:00,1.588,1.58825,1.5878,1.58795,198200000.0
2009-05-12 19:13:00,1.58795,1.5883,1.58755,1.58765,212600000.0
2009-05-12 19:14:00,1.58765,1.5877,1.5874,1.5874,102000000.0
2009-05-12 19:15:00,1.5874,1.58745,1.5872,1.58725,101800000.0
2009-05-12 19:16:00,1.5872,1.58745,1.5872,1.58745,144000000.0
2009-05-12 19:17:00,1.5874,1.5876,1.5873,1.58745,121600000.0
2009-05-12 19:18:00,1.5875,1.5875,1.5873,1.58745,85400000.0
2009-05-12 19:19:00,1.58765,1.58775,1.5875,1.58765,42800000.0
2009-05-12 19:20:00,1.58755,1.5877,1.58665,1.58665,117600000.0
2009-05-12 19:21:00,1.5867,1.58685,1.58665,1.5868,159400000.0
2009-05-12 19:22:00,1.58675,1.5869,1.5863,1.5865,111800000.0
2009-05-12 19:23:00,1.58675,1.58685,1.5864,1.5864,84000000.0
2009-05-12 19:24:00,1.5865,1.58685,1.5862,1.58675,143000000.0
2009-05-12 19:25:00,1.5867,1.58685,1.5865,1.58685,149600000.0
2009-05-12 19:26:00,1.5869,1.5869,1.58635,1.58635,163600000.0
2009-05-12 19:27:00,1.58645,1.5868,1.58645,1.5868,83200000.0
2009-05-12 19:28:00,1.5868,1.58685,1.5863,1.58645,158800000.0
2009-05-12 19:29:00,1.58645,1.5868,1.58645,1.58675,93600000.0
2009-05-12 19:30:00,1.58675,1.5869,1.58655,1.58685,70600000.0
2009-05-12 19:31:00,1.58675,1.5868,1.58655,1.58655,67400000.0
2009-05-12 19:32:00,1.5866,1.58695,1.58645,1.5867,124600000.0
2009-05-12 19:33:00,1.5867,1.58705,1.5865,1.5868,71600000.0
2009-05-12 19:34:00,1.5868,1.5874,1.5868,1.58715,99800000.0
2009-05-12 19:35:00,1.5872,1.5879,1.587,1.58755,207000000.0
2009-05-12 19:36:00,1.58755,1.5878,1.5873,1.5875,118000000.0
2009-05-12 19:37:00,1.58755,1.58845,1.58755,1.58845,55400000.0
2009-05-12 19:38:00,1.58845,1.5887,1.58825,1.5885,128200000.0
2009-05-12 19:39:00,1.5885,1.5887,1.5882,1.5882,101200000.0
2009-05-12 19:40:00,1.5882,1.58835,1.58775,1.5881,106800000.0
2009-05-12 19:41:00,1.5881,1.58825,1.58795,1.58815,38200000.0
2009-05-12 19:42:00,1.588,1.58845,1.5879,1.5881,118600000.0
2009-05-12 19:43:00,1.58815,1.5885,1.58805,1.5885,37000000.0
2009-05-12 19:44:00,1.5885,1.58865,1.5881,1.5883,52600000.0
2009-05-12 19:45:00,1.5883,1.5883,1.5878,1.5878,138600000.0
2009-05-12 19:46:00,1.5878,1.58855,1.5877,1.58855,105600000.0
2009-05-12 19:47:00,1.5885,1.5885,1.5881,1.58835,165000000.0
2009-05-12 19:48:00,1.5884,1.58865,1.5883,1.58865,43600000.0
2009-05-12 19:49:00,1.58865,1.58915,1.58865,1.5889,85600000.0
2009-05-12 19:50:00,1.5887,1.5888,1.58775,1.5878,146400000.0
2009-05-12 19:51:00,1.5878,1.58785,1.5869,1.5872,253000000.0
2009-05-12 19:52:00,1.58715,1.58725,1.5864,1.58675,165600000.0
2009-05-12 19:53:00,1.5867,1.5869,1.58595,1.58615,154400000.0
2009-05-12 19:54:00,1.58615,1.5863,1.5858,1.58625,195000000.0
2009-05-12 19:55:00,1.58635,1.5871,1.58625,1.5871,105000000.0
2009-05-12 19:56:00,1.5871,1.5872,1.58605,1.58625,39600000.0
2009-05-12 19:57:00,1.58625,1.58655,1.5859,1.58645,79000000.0
2009-05-12 19:58:00,1.5865,1.58725,1.58645,1.5872,91200000.0
2009-05-12 19:59:00,1.58725,1.58755,1.58725,1.58735,73200000.0
2009-05-12 20:00:00,1.58745,1.58795,1.58735,1.5877,32200000.0
2009-05-12 20:01:00,1.5877,1.58815,1.58755,1.5876,41000000.0
2009-05-12 20:02:00,1.5876,1.58805,1.5873,1.588,54600000.0
2009-05-12 20:03:00,1.58805,1.58835,1.5875,1.58775,69000000.0
2009-05-12 20:04:00,1.58775,1.58825,1.5876,1.5882,33000000.0
2009-05-12 20:05:00,1.5881,1.58835,1.58805,1.58815,31000000.0
2009-05-12 20:06:00,1.5883,1.58845,1.5879,1.5879,55000000.0
2009-05-12 20:07:00,1.588,1.58805,1.58745,1.58795,21400000.0
2009-05-12 20:08:00,1.588,1.588,1.58745,1.58755,119400000.0
2009-05-12 20:09:00,1.5876,1.58765,1.58745,1.5875,77600000.0
2009-05-12 20:10:00,1.5875,1.5878,1.5874,1.5876,72200000.0
2009-05-12 20:11:00,1.5876,1.58795,1.5875,1.58765,33400000.0
2009-05-12 20:12:00,1.58765,1.58785,1.5875,1.58765,65200000.0
2009-05-12 20:13:00,1.58765,1.5878,1.58735,1.58735,31800000.0
2009-05-12 20:14:00,1.5875,1.58775,1.5873,1.5874,124000000.0
2009-05-12 20:15:00,1.58735,1.58745,1.5871,1.5871,39800000.0
2009-05-12 20:16:00,1.5871,1.5875,1.5869,1.587,138200000.0
2009-05-12 20:17:00,1.58705,1.58725,1.587,1.58725,88000000.0
2009-05-12 20:18:00,1.5872,1.5872,1.5866,1.5868,86400000.0
2009-05-12 20:19:00,1.5868,1.5868,1.5862,1.5865,130800000.0
2009-05-12 20:20:00,1.58665,1.5867,1.58635,1.5866,78600000.0
2009-05-12 20:21:00,1.5866,1.58675,1.5864,1.58655,93200000.0
2009-05-12 20:22:00,1.5866,1.58685,1.58615,1.5863,109400000.0
2009-05-12 20:23:00,1.58635,1.5867,1.58635,1.58655,153400000.0
2009-05-12 20:24:00,1.58645,1.5865,1.58605,1.58625,181000000.0
2009-05-12 20:25:00,1.58625,1.58675,1.58615,1.5863,93000000.0
2009-05-12 20:26:00,1.5863,1.5864,1.5859,1.58615,84800000.0
2009-05-12 20:27:00,1.5862,1.58635,1.5859,1.58615,80400000.0
2009-05-12 20:28:00,1.58615,1.58715,1.5861,1.58675,131600000.0
2009-05-12 20:29:00,1.58675,1.5868,1.58655,1.5868,66600000.0
2009-05-12 20:30:00,1.5868,1.58695,1.58665,1.5868,37600000.0
2009-05-12 20:31:00,1.5868,1.58695,1.5868,1.5868,38200000.0
2009-05-12 20:32:00,1.5868,1.587,1.5868,1.58685,24400000.0
2009-05-12 20:33:00,1.58685,1.58695,1.5866,1.58685,49400000.0
2009-05-12 20:34:00,1.58685,1.587,1.5868,1.58695,54600000.0
2009-05-12 20:35:00,1.587,1.5872,1.58695,1.58715,96600000.0
2009-05-12 20:36:00,1.58715,1.5872,1.5865,1.58695,90400000.0
2009-05-12 20:37:00,1.5869,1.58745,1.5869,1.5872,138000000.0
2009-05-12 20:38:00,1.58705,1.5874,1.58705,1.58715,170000000.0
2009-05-12 20:39:00,1.58725,1.5879,1.58695,1.5871,160400000.0
2009-05-12 20:40:00,1.58725,1.58725,1.58615,1.5862,227800000.0
2009-05-12 20:41:00,1.58625,1.5863,1.5856,1.5858,153200000.0
2009-05-12 20:42:00,1.58585,1.5859,1.5847,1.58475,122400000.0
2009-05-12 20:43:00,1.5849,1.585,1.58465,1.58485,144200000.0
2009-05-12 20:44:00,1.5849,1.5851,1.5847,1.58485,93800000.0
2009-05-12 20:45:00,1.58485,1.58525,1.58455,1.58525,134800000.0
2009-05-12 20:46:00,1.58525,1.5853,1.5848,1.585,259800000.0
2009-05-12 20:47:00,1.58495,1.5852,1.58485,1.585,85000000.0
2009-05-12 20:48:00,1.585,1.5851,1.58465,1.585,234200000.0
2009-05-12 20:49:00,1.585,1.5853,1.58475,1.58505,140800000.0
2009-05-12 20:50:00,1.5853,1.5854,1.58465,1.5848,164600000.0
2009-05-12 20:51:00,1.5848,1.5848,1.58375,1.5839,171600000.0
2009-05-12 20:52:00,1.5839,1.5841,1.5837,1.58375,113200000.0
2009-05-12 20:53:00,1.5838,1.5843,1.58375,1.5843,174000000.0
2009-05-12 20:54:00,1.5845,1.585,1.58425,1.5846,140600000.0
2009-05-12 20:55:00,1.58455,1.5846,1.58435,1.5845,170000000.0
2009-05-12 20:56:00,1.58455,1.58495,1.5842,1.58435,148800000.0
2009-05-12 20:57:00,1.5843,1.58465,1.584,1.58455,261200000.0
2009-05-12 20:58:00,1.58455,1.5847,1.5844,1.58455,113600000.0
2009-05-12 20:59:00,1.58455,1.58455,1.58405,1.5845,230400000.0
2009-05-12 21:00:00,1.5845,1.585,1.58445,1.585,178600000.0
2009-05-12 21:01:00,1.585,1.58535,1.58485,1.58485,259000000.0
2009-05-12 21:02:00,1.585,1.58515,1.5848,1.585,182400000.0
2009-05-12 21:03:00,1.585,1.58545,1.58495,1.585,225400000.0
2009-05-12 21:04:00,1.585,1.5853,1.5848,1.58485,203200000.0
2009-05-12 21:05:00,1.58485,1.58495,1.58445,1.58465,170600000.0
2009-05-12 21:06:00,1.58465,1.5852,1.5846,1.5852,144200000.0
2009-05-12 21:07:00,1.5852,1.58525,1.58485,1.58515,89000000.0
2009-05-12 21:08:00,1.58515,1.5857,1.5849,1.58555,133200000.0
2009-05-12 21:09:00,1.58555,1.58585,1.58535,1.58565,117600000.0
2009-05-12 21:10:00,1.5857,1.58585,1.58545,1.5856,92200000.0
2009-05-12 21:11:00,1.5856,1.58565,1.5853,1.5854,113400000.0
2009-05-12 21:12:00,1.58545,1.58575,1.5853,1.5855,117800000.0
2009-05-12 21:13:00,1.58545,1.586,1.58535,1.5858,242400000.0
2009-05-12 21:14:00,1.5858,1.58585,1.585,1.5856,166400000.0
2009-05-12 21:15:00,1.5856,1.586,1.58485,1.5854,228400000.0
2009-05-12 21:16:00,1.58555,1.58555,1.5853,1.58545,79800000.0
2009-05-12 21:17:00,1.58545,1.5855,1.58515,1.58525,64800000.0
2009-05-12 21:18:00,1.5853,1.5855,1.585,1.585,44600000.0
2009-05-12 21:19:00,1.58505,1.58515,1.5846,1.5846,68800000.0
2009-05-12 21:20:00,1.5845,1.58485,1.5845,1.58475,61000000.0
2009-05-12 21:21:00,1.58465,1.58465,1.5845,1.58455,79400000.0
2009-05-12 21:22:00,1.58455,1.58455,1.5844,1.58445,76800000.0
2009-05-12 21:23:00,1.5844,1.5845,1.5843,1.5843,68000000.0
2009-05-12 21:24:00,1.58445,1.5846,1.58425,1.58445,100000000.0
2009-05-12 21:25:00,1.58445,1.5845,1.5841,1.58435,103000000.0
2009-05-12 21:26:00,1.5844,1.5846,1.58385,1.58395,219000000.0
2009-05-12 21:27:00,1.584,1.5844,1.58375,1.5841,156400000.0
2009-05-12 21:28:00,1.5841,1.58435,1.58405,1.5841,223600000.0
2009-05-12 21:29:00,1.5841,1.5844,1.58395,1.58435,125400000.0
2009-05-12 21:30:00,1.58435,1.5845,1.5841,1.5842,77200000.0
2009-05-12 21:31:00,1.5842,1.5845,1.584,1.5844,111400000.0
2009-05-12 21:32:00,1.58435,1.58435,1.5841,1.5842,57800000.0
2009-05-12 21:33:00,1.5842,1.58425,1.5842,1.58425,19600000.0
2009-05-12 21:34:00,1.58435,1.58445,1.58405,1.58405,92200000.0
2009-05-12 21:35:00,1.58405,1.58405,1.5837,1.58395,51000000.0
2009-05-12 21:36:00,1.58395,1.58415,1.5839,1.58415,71000000.0
2009-05-12 21:37:00,1.58415,1.58425,1.58405,1.58405,37200000.0
2009-05-12 21:38:00,1.584,1.58405,1.584,1.58405,56200000.0
2009-05-12 21:39:00,1.58405,1.5842,1.58385,1.58395,105000000.0
2009-05-12 21:40:00,1.58395,1.5842,1.58335,1.58385,91600000.0
2009-05-12 21:41:00,1.58385,1.5843,1.5837,1.5843,103400000.0
2009-05-12 21:42:00,1.58425,1.58445,1.58395,1.58415,106200000.0
2009-05-12 21:43:00,1.58415,1.58425,1.58405,1.5841,82600000.0
2009-05-12 21:44:00,1.58405,1.58495,1.58395,1.58495,134200000.0
2009-05-12 21:45:00,1.5849,1.585,1.58405,1.5846,112600000.0
2009-05-12 21:46:00,1.58465,1.5847,1.58415,1.58425,32600000.0
2009-05-12 21:47:00,1.58425,1.58455,1.584,1.58435,103000000.0
2009-05-12 21:48:00,1.58445,1.58455,1.58395,1.58435,117200000.0
2009-05-12 21:49:00,1.5844,1.5846,1.5842,1.5845,99800000.0
2009-05-12 21:50:00,1.58445,1.5845,1.58405,1.58425,43000000.0
2009-05-12 21:51:00,1.5842,1.5845,1.58405,1.58445,85200000.0
2009-05-12 21:52:00,1.5845,1.5845,1.5842,1.58425,38000000.0
2009-05-12 21:53:00,1.5843,1.5843,1.58415,1.58415,29200000.0
2009-05-12 21:54:00,1.5841,1.58435,1.584,1.5843,115600000.0
2009-05-12 21:55:00,1.58415,1.5849,1.5841,1.5844,168400000.0
2009-05-12 21:56:00,1.58425,1.5846,1.58425,1.5844,87600000.0
2009-05-12 21:57:00,1.5845,1.5845,1.5842,1.58425,136600000.0
2009-05-12 21:58:00,1.5842,1.5844,1.58415,1.5842,55400000.0
2009-05-12 21:59:00,1.5842,1.5846,1.58415,1.5843,89200000.0
2009-05-12 22:00:00,1.5843,1.5848,1.5843,1.58475,119400000.0
2009-05-12 22:01:00,1.5848,1.585,1.58425,1.58475,152600000.0
2009-05-12 22:02:00,1.5848,1.58485,1.5847,1.5848,22000000.0
2009-05-12 22:03:00,1.5848,1.58495,1.5848,1.58485,17800000.0
2009-05-12 22:04:00,1.58485,1.58535,1.58485,1.585,110400000.0
2009-05-12 22:05:00,1.58505,1.5851,1.5844,1.5849,61200000.0
2009-05-12 22:06:00,1.58485,1.5849,1.58485,1.58485,4800000.0
2009-05-12 22:07:00,1.58485,1.5857,1.58485,1.5856,84800000.0
2009-05-12 22:08:00,1.5854,1.5867,1.5853,1.58575,151000000.0
2009-05-12 22:09:00,1.58575,1.58575,1.5852,1.5855,80600000.0
2009-05-12 22:10:00,1.5854,1.58565,1.58535,1.5855,117400000.0
2009-05-12 22:11:00,1.5855,1.5857,1.5854,1.5857,74800000.0
2009-05-12 22:12:00,1.5857,1.58585,1.58545,1.5857,76400000.0
2009-05-12 22:13:00,1.58575,1.586,1.5856,1.58585,70600000.0
2009-05-12 22:14:00,1.58585,1.58585,1.5854,1.5855,46600000.0
2009-05-12 22:15:00,1.58525,1.58535,1.58505,1.5851,60200000.0
2009-05-12 22:16:00,1.5851,1.58515,1.585,1.58505,72400000.0
2009-05-12 22:17:00,1.58505,1.58525,1.58465,1.58485,93000000.0
2009-05-12 22:18:00,1.5848,1.58505,1.58475,1.5848,111400000.0
2009-05-12 22:19:00,1.58495,1.58505,1.5848,1.585,31400000.0
2009-05-12 22:20:00,1.585,1.585,1.58475,1.5848,14600000.0
2009-05-12 22:21:00,1.58475,1.58495,1.58475,1.58485,26600000.0
2009-05-12 22:22:00,1.5848,1.5848,1.5846,1.5847,24400000.0
2009-05-12 22:23:00,1.5847,1.5847,1.5847,1.5847,1600000.0
2009-05-12 22:24:00,1.58475,1.58505,1.58475,1.585,29800000.0
2009-05-12 22:25:00,1.585,1.5851,1.5849,1.5849,42400000.0
2009-05-12 22:26:00,1.5849,1.58505,1.5849,1.58505,23400000.0
2009-05-12 22:27:00,1.58505,1.58505,1.5849,1.5849,8600000.0
2009-05-12 22:28:00,1.58495,1.58525,1.58495,1.5852,19400000.0
2009-05-12 22:29:00,1.58515,1.58525,1.58515,1.5852,10400000.0
2009-05-12 22:30:00,1.58515,1.5855,1.58515,1.5854,24000000.0
2009-05-12 22:31:00,1.5852,1.5857,1.5852,1.58565,26600000.0
2009-05-12 22:32:00,1.5854,1.5856,1.58535,1.5854,47200000.0
2009-05-12 22:33:00,1.5855,1.5855,1.5855,1.5855,6000000.0
2009-05-12 22:34:00,1.5856,1.5856,1.58545,1.58545,17200000.0
2009-05-12 22:35:00,1.58545,1.5855,1.58545,1.5855,4000000.0
2009-05-12 22:36:00,1.5855,1.58555,1.5854,1.58545,40600000.0
2009-05-12 22:37:00,1.58555,1.58555,1.5855,1.5855,4000000.0
2009-05-12 22:38:00,1.58555,1.58565,1.5855,1.5855,78800000.0
2009-05-12 22:39:00,1.5856,1.5856,1.5853,1.5853,41200000.0
2009-05-12 22:40:00,1.58535,1.58555,1.58525,1.58545,29000000.0
2009-05-12 22:41:00,1.58545,1.58575,1.58545,1.5856,17800000.0
2009-05-12 22:42:00,1.58565,1.58585,1.5854,1.5858,86000000.0
2009-05-12 22:43:00,1.5858,1.58585,1.58565,1.58575,40200000.0
2009-05-12 22:44:00,1.5857,1.58575,1.5856,1.5856,25200000.0
2009-05-12 22:45:00,1.58555,1.58575,1.5854,1.58575,22400000.0
2009-05-12 22:46:00,1.5857,1.58575,1.5856,1.5857,13600000.0
2009-05-12 22:47:00,1.5857,1.5858,1.5857,1.5857,35000000.0
2009-05-12 22:48:00,1.5857,1.58595,1.58565,1.58595,17600000.0
2009-05-12 22:49:00,1.58575,1.58625,1.5856,1.58585,71000000.0
2009-05-12 22:50:00,1.58595,1.58595,1.58595,1.58595,5800000.0
2009-05-12 22:51:00,1.5861,1.5861,1.58595,1.5861,15800000.0
2009-05-12 22:52:00,1.58625,1.58635,1.5857,1.5861,77800000.0
2009-05-12 22:53:00,1.5861,1.5864,1.58585,1.5864,60600000.0
2009-05-12 22:54:00,1.58635,1.5864,1.5862,1.58625,43000000.0
2009-05-12 22:55:00,1.5858,1.5864,1.5857,1.5864,62200000.0
2009-05-12 22:56:00,1.5864,1.58665,1.5862,1.5862,68800000.0
2009-05-12 22:57:00,1.5863,1.5864,1.58625,1.5864,28200000.0
2009-05-12 22:58:00,1.58625,1.58635,1.58605,1.5861,64200000.0
2009-05-12 22:59:00,1.58615,1.5862,1.5858,1.58605,55800000.0
2009-05-12 23:00:00,1.58575,1.58635,1.58575,1.58635,5000000.0
2009-05-12 23:01:00,1.5861,1.58625,1.5861,1.58615,5000000.0
2009-05-12 23:02:00,1.58625,1.58655,1.58605,1.5864,33800000.0
2009-05-12 23:03:00,1.58645,1.58655,1.58645,1.5865,16000000.0
2009-05-12 23:04:00,1.58655,1.58655,1.5864,1.5864,8400000.0
2009-05-12 23:05:00,1.58655,1.587,1.58655,1.58675,18800000.0
2009-05-12 23:06:00,1.58675,1.58685,1.5867,1.5867,12200000.0
2009-05-12 23:07:00,1.58675,1.58675,1.5866,1.58665,10600000.0
2009-05-12 23:08:00,1.58665,1.58665,1.58525,1.5861,20600000.0
2009-05-12 23:09:00,1.5864,1.5864,1.58505,1.5863,34600000.0
2009-05-12 23:10:00,1.58635,1.5864,1.58565,1.5861,20600000.0
2009-05-12 23:11:00,1.5861,1.58625,1.5857,1.58615,14400000.0
2009-05-12 23:12:00,1.5862,1.5862,1.5861,1.5861,12800000.0
2009-05-12 23:13:00,1.5861,1.5862,1.5861,1.58615,23600000.0
2009-05-12 23:14:00,1.58605,1.58615,1.586,1.58605,9000000.0
2009-05-12 23:15:00,1.586,1.58605,1.586,1.58605,5600000.0
2009-05-12 23:16:00,1.5861,1.5861,1.58605,1.5861,8000000.0
2009-05-12 23:17:00,1.58615,1.58615,1.586,1.586,13600000.0
2009-05-12 23:18:00,1.58605,1.58605,1.586,1.586,6600000.0
2009-05-12 23:19:00,1.58547,1.58555,1.58544,1.5855,1600000.0
2009-05-12 23:20:00,1.58539,1.5855,1.58534,1.5855,1600000.0
2009-05-12 23:21:00,1.5857,1.5857,1.5857,1.5857,1600000.0
2009-05-12 23:22:00,1.58565,1.5858,1.58565,1.5858,4800000.0
2009-05-12 23:23:00,1.5855,1.58554,1.58537,1.5855,5600000.0
2009-05-12 23:24:00,1.58554,1.58554,1.58538,1.58543,5600000.0
2009-05-12 23:25:00,1.5858,1.58585,1.5858,1.58585,5600000.0
2009-05-12 23:26:00,1.5859,1.5859,1.58585,1.58585,16000000.0
2009-05-12 23:27:00,1.58575,1.58575,1.5857,1.58575,36800000.0
2009-05-12 23:28:00,1.58575,1.58575,1.5857,1.58575,8800000.0
2009-05-12 23:29:00,1.5858,1.58595,1.5858,1.5858,13800000.0
2009-05-12 23:30:00,1.58585,1.58585,1.58575,1.58585,16200000.0
2009-05-12 23:31:00,1.58585,1.58585,1.58505,1.58535,11600000.0
2009-05-12 23:32:00,1.58535,1.58535,1.58535,1.58535,1200000.0
2009-05-12 23:33:00,1.58525,1.58525,1.58515,1.58525,10400000.0
2009-05-12 23:34:00,1.58525,1.58525,1.5851,1.5851,7800000.0
2009-05-12 23:35:00,1.58515,1.58525,1.58515,1.5852,34200000.0
2009-05-12 23:36:00,1.58525,1.58525,1.58525,1.58525,1200000.0
2009-05-12 23:37:00,1.585,1.5851,1.585,1.5851,28400000.0
2009-05-12 23:38:00,1.58525,1.58525,1.58509,1.58523,1200000.0
2009-05-12 23:39:00,1.5851,1.5851,1.5851,1.5851,1200000.0
2009-05-12 23:40:00,1.58513,1.58513,1.58513,1.58513,23800000.0
2009-05-12 23:41:00,1.58525,1.58525,1.5851,1.58525,23800000.0
2009-05-12 23:42:00,1.58505,1.58525,1.5848,1.58515,31800000.0
2009-05-12 23:43:00,1.58505,1.5851,1.58505,1.5851,22000000.0
2009-05-12 23:44:00,1.5851,1.5851,1.5849,1.585,17600000.0
2009-05-12 23:45:00,1.5849,1.5849,1.5848,1.5849,27400000.0
2009-05-12 23:46:00,1.5848,1.5851,1.5848,1.5851,16400000.0
2009-05-12 23:47:00,1.5851,1.5856,1.58485,1.5849,66600000.0
2009-05-12 23:48:00,1.5852,1.58575,1.585,1.5856,26600000.0
2009-05-12 23:49:00,1.58565,1.5866,1.58565,1.58595,41800000.0
2009-05-12 23:50:00,1.5859,1.5861,1.58405,1.58465,44400000.0
2009-05-12 23:51:00,1.5847,1.5848,1.5847,1.5848,6000000.0
2009-05-12 23:52:00,1.5848,1.5848,1.5847,1.58475,10800000.0
2009-05-12 23:53:00,1.58475,1.58475,1.58465,1.5847,12000000.0
2009-05-12 23:54:00,1.5847,1.58535,1.5847,1.58535,26000000.0
2009-05-12 23:55:00,1.58506,1.5853,1.58502,1.58505,1200000.0
2009-05-12 23:56:00,1.58535,1.58535,1.58535,1.58535,1200000.0
2009-05-12 23:57:00,1.58526,1.58526,1.58482,1.58512,4800000.0
2009-05-12 23:58:00,1.58514,1.58527,1.58502,1.58521,4800000.0
2009-05-12 23:59:00,1.58535,1.58535,1.58535,1.58535,4800000.0
2009-05-13 00:00:00,1.58535,1.58535,1.585,1.58505,10200000.0
2009-05-13 00:01:00,1.58505,1.58505,1.58505,1.58505,3200000.0
2009-05-13 00:02:00,1.5853,1.5853,1.58515,1.5852,15000000.0
2009-05-13 00:03:00,1.58515,1.58525,1.5851,1.58525,45200000.0
2009-05-13 00:04:00,1.5852,1.5852,1.5849,1.5849,45200000.0
2009-05-13 00:05:00,1.58495,1.58495,1.58495,1.58495,1600000.0
2009-05-13 00:06:00,1.58495,1.58495,1.5849,1.58495,6400000.0
2009-05-13 00:07:00,1.585,1.58505,1.58445,1.58505,59600000.0
2009-05-13 00:08:00,1.58505,1.58525,1.5846,1.5848,71600000.0
2009-05-13 00:09:00,1.58485,1.58485,1.58485,1.58485,2200000.0
2009-05-13 00:10:00,1.5848,1.5848,1.5848,1.5848,2400000.0
2009-05-13 00:11:00,1.5849,1.585,1.5848,1.585,46200000.0
2009-05-13 00:12:00,1.5849,1.585,1.58475,1.5849,53600000.0
2009-05-13 00:13:00,1.58485,1.5849,1.58475,1.58475,12600000.0
2009-05-13 00:14:00,1.58485,1.5849,1.58485,1.5849,4000000.0
2009-05-13 00:15:00,1.58505,1.5851,1.58485,1.58495,8600000.0
2009-05-13 00:16:00,1.5849,1.585,1.5844,1.5844,39200000.0
2009-05-13 00:17:00,1.5845,1.5845,1.5845,1.5845,3400000.0
2009-05-13 00:18:00,1.5845,1.5846,1.5845,1.5846,18000000.0
2009-05-13 00:19:00,1.58459,1.58472,1.58443,1.58472,25000000.0
2009-05-13 00:20:00,1.5845,1.5845,1.58355,1.58415,25000000.0
2009-05-13 00:21:00,1.58415,1.5847,1.58415,1.5847,30200000.0
2009-05-13 00:22:00,1.5847,1.5847,1.58345,1.5838,23600000.0
2009-05-13 00:23:00,1.5837,1.58385,1.5837,1.5838,10400000.0
2009-05-13 00:24:00,1.58375,1.58385,1.58365,1.5837,13000000.0
2009-05-13 00:25:00,1.58365,1.5838,1.58365,1.5838,15400000.0
2009-05-13 00:26:00,1.58385,1.58385,1.58385,1.58385,1200000.0
2009-05-13 00:27:00,1.5838,1.58395,1.5838,1.5838,18800000.0
2009-05-13 00:28:00,1.5838,1.584,1.5838,1.584,21200000.0
2009-05-13 00:29:00,1.584,1.5841,1.58385,1.58395,29200000.0
2009-05-13 00:30:00,1.58395,1.58485,1.5837,1.5837,77200000.0
2009-05-13 00:31:00,1.5837,1.5837,1.5828,1.5833,101600000.0
2009-05-13 00:32:00,1.58325,1.5838,1.58245,1.58275,58000000.0
2009-05-13 00:33:00,1.5828,1.58315,1.58255,1.583,68800000.0
2009-05-13 00:34:00,1.58275,1.5829,1.58245,1.58285,58000000.0
2009-05-13 00:35:00,1.58285,1.58305,1.58265,1.58305,34200000.0
2009-05-13 00:36:00,1.583,1.58305,1.58295,1.58305,8800000.0
2009-05-13 00:37:00,1.58293,1.58294,1.58277,1.58294,20600000.0
2009-05-13 00:38:00,1.58305,1.58305,1.58255,1.5826,20600000.0
2009-05-13 00:39:00,1.5826,1.58285,1.5826,1.5827,23200000.0
2009-05-13 00:40:00,1.58275,1.58275,1.5823,1.5823,58000000.0
2009-05-13 00:41:00,1.5823,1.58275,1.58205,1.58275,51800000.0
2009-05-13 00:42:00,1.58285,1.58285,1.5823,1.58235,16800000.0
2009-05-13 00:43:00,1.58235,1.58235,1.58215,1.58215,39600000.0
2009-05-13 00:44:00,1.5821,1.5826,1.5821,1.5823,29800000.0
2009-05-13 00:45:00,1.58255,1.583,1.58255,1.583,9200000.0
2009-05-13 00:46:00,1.583,1.5833,1.58285,1.583,34600000.0
2009-05-13 00:47:00,1.583,1.583,1.58295,1.58295,9800000.0
2009-05-13 00:48:00,1.58295,1.58305,1.58295,1.583,21800000.0
2009-05-13 00:49:00,1.58295,1.5831,1.58295,1.5831,9000000.0
2009-05-13 00:50:00,1.5831,1.5831,1.5831,1.5831,6000000.0
2009-05-13 00:51:00,1.58305,1.5831,1.58305,1.5831,7600000.0
2009-05-13 00:52:00,1.5831,1.5833,1.5831,1.58315,23800000.0
2009-05-13 00:53:00,1.58315,1.58325,1.58315,1.58325,6000000.0
2009-05-13 00:54:00,1.58325,1.58325,1.5831,1.5831,10600000.0
2009-05-13 00:55:00,1.5831,1.5831,1.58295,1.58295,31400000.0
2009-05-13 00:56:00,1.58295,1.58295,1.58285,1.58285,18000000.0
2009-05-13 00:57:00,1.58269,1.5829,1.58267,1.5829,7800000.0
2009-05-13 00:58:00,1.58285,1.58285,1.58275,1.58275,7800000.0
2009-05-13 00:59:00,1.58275,1.5834,1.58275,1.5833,48400000.0
2009-05-13 01:00:00,1.5833,1.58335,1.5833,1.58335,4800000.0
2009-05-13 01:01:00,1.5834,1.5835,1.5832,1.5835,78000000.0
2009-05-13 01:02:00,1.5835,1.5837,1.58345,1.5837,37600000.0
2009-05-13 01:03:00,1.5837,1.5837,1.58355,1.58355,7600000.0
2009-05-13 01:04:00,1.58355,1.58355,1.583,1.58325,35400000.0
2009-05-13 01:05:00,1.58325,1.58325,1.58305,1.5831,17600000.0
2009-05-13 01:06:00,1.58305,1.58315,1.583,1.58305,32800000.0
2009-05-13 01:07:00,1.583,1.5831,1.583,1.5831,43600000.0
2009-05-13 01:08:00,1.5831,1.5831,1.58305,1.58305,24400000.0
2009-05-13 01:09:00,1.58315,1.58315,1.5829,1.5829,174800000.0
2009-05-13 01:10:00,1.58295,1.58325,1.5829,1.58315,156200000.0
2009-05-13 01:11:00,1.58315,1.5833,1.5831,1.58315,120800000.0
2009-05-13 01:12:00,1.58315,1.58325,1.58255,1.5826,76600000.0
2009-05-13 01:13:00,1.5826,1.5837,1.5826,1.5837,132400000.0
2009-05-13 01:14:00,1.5837,1.5838,1.583,1.58365,136800000.0
2009-05-13 01:15:00,1.5837,1.5839,1.58325,1.5833,170200000.0
2009-05-13 01:16:00,1.5835,1.58405,1.58345,1.58405,55600000.0
2009-05-13 01:17:00,1.58395,1.58495,1.58385,1.5848,114800000.0
2009-05-13 01:18:00,1.5848,1.58505,1.5844,1.58505,202600000.0
2009-05-13 01:19:00,1.5851,1.5851,1.5839,1.58435,179200000.0
2009-05-13 01:20:00,1.58435,1.58445,1.5839,1.5839,66000000.0
2009-05-13 01:21:00,1.5839,1.5847,1.58385,1.58455,93200000.0
2009-05-13 01:22:00,1.58465,1.58515,1.58455,1.5848,177400000.0
2009-05-13 01:23:00,1.5848,1.5849,1.58455,1.5846,101600000.0
2009-05-13 01:24:00,1.58455,1.5846,1.58415,1.58455,90000000.0
2009-05-13 01:25:00,1.58455,1.58475,1.5845,1.5845,82600000.0
2009-05-13 01:26:00,1.5845,1.58455,1.5844,1.5845,34400000.0
2009-05-13 01:27:00,1.58455,1.5848,1.58455,1.58465,32600000.0
2009-05-13 01:28:00,1.5846,1.5846,1.58415,1.58445,50200000.0
2009-05-13 01:29:00,1.5845,1.58475,1.5845,1.5847,69600000.0
2009-05-13 01:30:00,1.5847,1.585,1.5846,1.585,84600000.0
2009-05-13 01:31:00,1.585,1.58515,1.58485,1.585,40000000.0
2009-05-13 01:32:00,1.58505,1.58655,1.58505,1.5865,62000000.0
2009-05-13 01:33:00,1.5865,1.5865,1.58495,1.5851,188400000.0
2009-05-13 01:34:00,1.585,1.58575,1.5847,1.58475,88200000.0
2009-05-13 01:35:00,1.5848,1.5851,1.5843,1.5843,93800000.0
2009-05-13 01:36:00,1.5842,1.5842,1.58305,1.584,189200000.0
2009-05-13 01:37:00,1.584,1.58465,1.5838,1.58465,77000000.0
2009-05-13 01:38:00,1.5847,1.58515,1.5845,1.58515,135000000.0
2009-05-13 01:39:00,1.5852,1.5853,1.58435,1.58525,148000000.0
2009-05-13 01:40:00,1.5852,1.5852,1.58415,1.5845,131400000.0
2009-05-13 01:41:00,1.58465,1.5848,1.58435,1.5844,72200000.0
2009-05-13 01:42:00,1.58435,1.58435,1.584,1.5842,72000000.0
2009-05-13 01:43:00,1.5842,1.5844,1.58375,1.5843,92800000.0
2009-05-13 01:44:00,1.5842,1.5843,1.58385,1.5843,68400000.0
2009-05-13 01:45:00,1.5845,1.5848,1.58445,1.58475,99000000.0
2009-05-13 01:46:00,1.58475,1.5851,1.58445,1.5847,172200000.0
2009-05-13 01:47:00,1.5846,1.5846,1.5835,1.58365,167800000.0
2009-05-13 01:48:00,1.5839,1.58415,1.58375,1.58385,94600000.0
2009-05-13 01:49:00,1.58385,1.5847,1.5836,1.5842,67600000.0
2009-05-13 01:50:00,1.58445,1.5846,1.58415,1.5842,26800000.0
2009-05-13 01:51:00,1.58415,1.58425,1.5834,1.5836,115200000.0
2009-05-13 01:52:00,1.5839,1.58405,1.5837,1.5837,131200000.0
2009-05-13 01:53:00,1.5837,1.584,1.58365,1.5839,84400000.0
2009-05-13 01:54:00,1.5839,1.58435,1.58385,1.5842,66800000.0
2009-05-13 01:55:00,1.58415,1.58475,1.58415,1.5845,41400000.0
2009-05-13 01:56:00,1.58465,1.58485,1.5836,1.58375,136400000.0
2009-05-13 01:57:00,1.5838,1.58405,1.5832,1.58395,99800000.0
2009-05-13 01:58:00,1.5843,1.5845,1.5843,1.5845,21000000.0
2009-05-13 01:59:00,1.5845,1.5847,1.58445,1.5845,16200000.0
2009-05-13 02:00:00,1.58425,1.58475,1.58345,1.5847,180000000.0
2009-05-13 02:01:00,1.5849,1.58535,1.5849,1.58495,38800000.0
2009-05-13 02:02:00,1.58495,1.58525,1.58495,1.5851,60600000.0
2009-05-13 02:03:00,1.58495,1.585,1.58445,1.585,46400000.0
2009-05-13 02:04:00,1.585,1.5852,1.585,1.58515,21000000.0
2009-05-13 02:05:00,1.585,1.58505,1.5843,1.5845,68400000.0
2009-05-13 02:06:00,1.5845,1.58505,1.5845,1.58505,40600000.0
2009-05-13 02:07:00,1.5849,1.5852,1.58475,1.585,17600000.0
2009-05-13 02:08:00,1.5849,1.58545,1.5849,1.58535,68600000.0
2009-05-13 02:09:00,1.5853,1.58565,1.5853,1.58545,29400000.0
2009-05-13 02:10:00,1.58535,1.5858,1.58465,1.5849,164000000.0
2009-05-13 02:11:00,1.5849,1.5857,1.5847,1.5857,138000000.0
2009-05-13 02:12:00,1.58575,1.58615,1.58535,1.58575,195400000.0
2009-05-13 02:13:00,1.5856,1.5866,1.58555,1.58625,144600000.0
2009-05-13 02:14:00,1.58625,1.5863,1.5858,1.586,110400000.0
2009-05-13 02:15:00,1.586,1.58615,1.5855,1.5856,146200000.0
2009-05-13 02:16:00,1.5856,1.5862,1.5856,1.58585,164800000.0
2009-05-13 02:17:00,1.5857,1.5859,1.5852,1.5858,120800000.0
2009-05-13 02:18:00,1.5858,1.58585,1.58555,1.5856,68600000.0
2009-05-13 02:19:00,1.5856,1.5856,1.5854,1.58555,33200000.0
2009-05-13 02:20:00,1.58545,1.58565,1.58545,1.58565,25000000.0
2009-05-13 02:21:00,1.58575,1.586,1.58565,1.586,83600000.0
2009-05-13 02:22:00,1.586,1.587,1.5859,1.58695,113000000.0
2009-05-13 02:23:00,1.58705,1.58735,1.5867,1.5868,164800000.0
2009-05-13 02:24:00,1.5868,1.58715,1.5867,1.58715,92200000.0
2009-05-13 02:25:00,1.5871,1.5872,1.5869,1.5871,85200000.0
2009-05-13 02:26:00,1.587,1.5871,1.5868,1.58695,53000000.0
2009-05-13 02:27:00,1.5869,1.58725,1.5866,1.58705,75600000.0
2009-05-13 02:28:00,1.58705,1.5873,1.5869,1.587,67600000.0
2009-05-13 02:29:00,1.58705,1.5872,1.5866,1.58665,40400000.0
2009-05-13 02:30:00,1.5867,1.5869,1.5866,1.5867,65400000.0
2009-05-13 02:31:00,1.5867,1.58685,1.58635,1.58655,98200000.0
2009-05-13 02:32:00,1.58645,1.58675,1.58645,1.5867,43000000.0
2009-05-13 02:33:00,1.5867,1.5868,1.58645,1.58655,48400000.0
2009-05-13 02:34:00,1.5867,1.5867,1.5866,1.5866,30000000.0
2009-05-13 02:35:00,1.58665,1.5874,1.58665,1.5874,122600000.0
2009-05-13 02:36:00,1.5874,1.58765,1.58725,1.58725,125800000.0
2009-05-13 02:37:00,1.58725,1.58765,1.58725,1.5876,115000000.0
2009-05-13 02:38:00,1.5876,1.58785,1.58755,1.58755,86800000.0
2009-05-13 02:39:00,1.5875,1.58755,1.58715,1.58725,85800000.0
2009-05-13 02:40:00,1.58725,1.58785,1.58725,1.58745,56600000.0
2009-05-13 02:41:00,1.58745,1.58755,1.58725,1.5873,45400000.0
2009-05-13 02:42:00,1.5872,1.58725,1.587,1.587,40800000.0
2009-05-13 02:43:00,1.587,1.5871,1.5867,1.5867,135000000.0
2009-05-13 02:44:00,1.5867,1.587,1.58635,1.58685,64800000.0
2009-05-13 02:45:00,1.5869,1.5869,1.58665,1.58665,32000000.0
2009-05-13 02:46:00,1.58665,1.58725,1.58655,1.5868,49800000.0
2009-05-13 02:47:00,1.5869,1.587,1.5867,1.58695,41000000.0
2009-05-13 02:48:00,1.5869,1.5873,1.58675,1.5868,56600000.0
2009-05-13 02:49:00,1.58685,1.58685,1.58615,1.58635,104600000.0
2009-05-13 02:50:00,1.58635,1.58695,1.5862,1.5862,185800000.0
2009-05-13 02:51:00,1.5862,1.58695,1.5862,1.58685,82800000.0
2009-05-13 02:52:00,1.5868,1.5868,1.58625,1.58635,62200000.0
2009-05-13 02:53:00,1.5863,1.5866,1.586,1.5861,85600000.0
2009-05-13 02:54:00,1.5861,1.5873,1.58595,1.58665,99400000.0
2009-05-13 02:55:00,1.58665,1.58745,1.586,1.58615,117000000.0
2009-05-13 02:56:00,1.5862,1.5865,1.5862,1.58635,60600000.0
2009-05-13 02:57:00,1.58625,1.58645,1.5861,1.5861,39600000.0
2009-05-13 02:58:00,1.5861,1.5868,1.5858,1.5867,54600000.0
2009-05-13 02:59:00,1.58655,1.5867,1.5856,1.5865,85800000.0
2009-05-13 03:00:00,1.58645,1.5865,1.585,1.5861,125400000.0
2009-05-13 03:01:00,1.586,1.5863,1.58585,1.58585,44000000.0
2009-05-13 03:02:00,1.58585,1.58585,1.5848,1.5855,127600000.0
2009-05-13 03:03:00,1.58545,1.58545,1.58465,1.5854,94400000.0
2009-05-13 03:04:00,1.58535,1.58545,1.5848,1.5854,62200000.0
2009-05-13 03:05:00,1.58545,1.58575,1.58535,1.58555,28000000.0
2009-05-13 03:06:00,1.5854,1.5854,1.585,1.5853,49000000.0
2009-05-13 03:07:00,1.5853,1.5854,1.5848,1.58505,82800000.0
2009-05-13 03:08:00,1.5851,1.58685,1.58415,1.58585,461800000.0
2009-05-13 03:09:00,1.58575,1.5861,1.5852,1.5854,129400000.0
2009-05-13 03:10:00,1.5854,1.5855,1.5849,1.5854,478600000.0
2009-05-13 03:11:00,1.58545,1.5864,1.5854,1.5864,173800000.0
2009-05-13 03:12:00,1.5864,1.58685,1.58585,1.5868,118200000.0
2009-05-13 03:13:00,1.5868,1.58695,1.58595,1.58605,102000000.0
2009-05-13 03:14:00,1.5862,1.5867,1.5851,1.58615,277800000.0
2009-05-13 03:15:00,1.5863,1.5864,1.58605,1.58635,51400000.0
2009-05-13 03:16:00,1.5863,1.5863,1.5853,1.5856,114400000.0
2009-05-13 03:17:00,1.5856,1.586,1.5849,1.58595,40400000.0
2009-05-13 03:18:00,1.586,1.58605,1.58465,1.5848,141000000.0
2009-05-13 03:19:00,1.58475,1.58495,1.5847,1.58475,25600000.0
2009-05-13 03:20:00,1.5848,1.5848,1.5846,1.58465,42400000.0
2009-05-13 03:21:00,1.5848,1.5857,1.5844,1.5851,166800000.0
2009-05-13 03:22:00,1.58495,1.5851,1.58405,1.58455,163600000.0
2009-05-13 03:23:00,1.5846,1.5852,1.5841,1.5841,104800000.0
2009-05-13 03:24:00,1.58385,1.5852,1.58365,1.5848,189800000.0
2009-05-13 03:25:00,1.5848,1.5854,1.5842,1.585,130200000.0
2009-05-13 03:26:00,1.585,1.58515,1.5841,1.5846,125400000.0
2009-05-13 03:27:00,1.58455,1.5848,1.5841,1.58425,117800000.0
2009-05-13 03:28:00,1.58425,1.5846,1.584,1.5842,73400000.0
2009-05-13 03:29:00,1.58405,1.5844,1.58355,1.58415,124000000.0
2009-05-13 03:30:00,1.58405,1.5844,1.5838,1.5842,61400000.0
2009-05-13 03:31:00,1.58425,1.58445,1.5841,1.58425,79400000.0
2009-05-13 03:32:00,1.58425,1.58425,1.58345,1.58415,62200000.0
2009-05-13 03:33:00,1.58405,1.58445,1.58405,1.5844,32800000.0
2009-05-13 03:34:00,1.58445,1.58455,1.5843,1.5843,37400000.0
2009-05-13 03:35:00,1.5843,1.5847,1.58415,1.58435,86800000.0
2009-05-13 03:36:00,1.58425,1.5848,1.58405,1.58435,90600000.0
2009-05-13 03:37:00,1.5845,1.5848,1.584,1.5846,133200000.0
2009-05-13 03:38:00,1.58455,1.5846,1.58435,1.58435,45400000.0
2009-05-13 03:39:00,1.58445,1.58455,1.58435,1.5845,50400000.0
2009-05-13 03:40:00,1.5844,1.58445,1.5842,1.5844,55200000.0
2009-05-13 03:41:00,1.5845,1.58465,1.58395,1.584,65400000.0
2009-05-13 03:42:00,1.58395,1.58405,1.5839,1.58405,36400000.0
2009-05-13 03:43:00,1.58405,1.58475,1.58405,1.58435,124600000.0
2009-05-13 03:44:00,1.5844,1.58465,1.58435,1.58465,20000000.0
2009-05-13 03:45:00,1.5847,1.5848,1.58455,1.5848,80400000.0
2009-05-13 03:46:00,1.5848,1.5848,1.58455,1.58465,28200000.0
2009-05-13 03:47:00,1.5846,1.58475,1.5841,1.5842,52600000.0
2009-05-13 03:48:00,1.5842,1.58455,1.5842,1.58445,19200000.0
2009-05-13 03:49:00,1.58445,1.58445,1.58405,1.5842,36400000.0
2009-05-13 03:50:00,1.58425,1.58435,1.5841,1.58425,41200000.0
2009-05-13 03:51:00,1.58475,1.58485,1.5842,1.5847,47400000.0
2009-05-13 03:52:00,1.5848,1.5849,1.5841,1.58415,134400000.0
2009-05-13 03:53:00,1.58405,1.58405,1.5838,1.5839,71000000.0
2009-05-13 03:54:00,1.5838,1.584,1.5837,1.5839,124600000.0
2009-05-13 03:55:00,1.584,1.5841,1.5832,1.5832,135800000.0
2009-05-13 03:56:00,1.58325,1.5835,1.5832,1.58345,110000000.0
2009-05-13 03:57:00,1.58345,1.5838,1.5834,1.58355,202600000.0
2009-05-13 03:58:00,1.58355,1.5839,1.5834,1.5839,62400000.0
2009-05-13 03:59:00,1.58395,1.5843,1.58385,1.58415,109600000.0
2009-05-13 04:00:00,1.5842,1.5847,1.58395,1.5845,55600000.0
2009-05-13 04:01:00,1.58455,1.5849,1.58435,1.58475,45200000.0
2009-05-13 04:02:00,1.58465,1.58475,1.58445,1.5846,46200000.0
2009-05-13 04:03:00,1.58465,1.58485,1.58455,1.5847,21000000.0
2009-05-13 04:04:00,1.58475,1.58505,1.5846,1.58485,49000000.0
2009-05-13 04:05:00,1.58485,1.5851,1.5843,1.58455,95600000.0
2009-05-13 04:06:00,1.58455,1.58465,1.5843,1.5844,113800000.0
2009-05-13 04:07:00,1.5845,1.5845,1.5843,1.58445,62000000.0
2009-05-13 04:08:00,1.5844,1.585,1.5844,1.5847,89600000.0
2009-05-13 04:09:00,1.5848,1.58525,1.58475,1.58525,59200000.0
2009-05-13 04:10:00,1.5852,1.5855,1.5847,1.5849,174200000.0
2009-05-13 04:11:00,1.58495,1.58515,1.58455,1.5848,162200000.0
2009-05-13 04:12:00,1.5848,1.585,1.584,1.58425,167800000.0
2009-05-13 04:13:00,1.58425,1.58515,1.5842,1.585,200600000.0
2009-05-13 04:14:00,1.5849,1.58515,1.58465,1.58495,74600000.0
2009-05-13 04:15:00,1.5849,1.5849,1.5843,1.58445,67400000.0
2009-05-13 04:16:00,1.58445,1.58465,1.5843,1.5846,86000000.0
2009-05-13 04:17:00,1.5846,1.5846,1.58385,1.58405,98800000.0
2009-05-13 04:18:00,1.58405,1.58425,1.584,1.58415,120000000.0
2009-05-13 04:19:00,1.58415,1.5843,1.584,1.58415,93400000.0
2009-05-13 04:20:00,1.58415,1.58455,1.5841,1.58455,63000000.0
2009-05-13 04:21:00,1.5845,1.5845,1.58435,1.58435,65000000.0
2009-05-13 04:22:00,1.5843,1.5843,1.584,1.58415,50400000.0
2009-05-13 04:23:00,1.58415,1.58465,1.58415,1.5846,42400000.0
2009-05-13 04:24:00,1.58465,1.58515,1.5846,1.5851,117800000.0
2009-05-13 04:25:00,1.5851,1.58535,1.58475,1.58485,73800000.0
2009-05-13 04:26:00,1.58485,1.5852,1.58465,1.5851,74000000.0
2009-05-13 04:27:00,1.58505,1.58515,1.58485,1.58495,30800000.0
2009-05-13 04:28:00,1.58515,1.58515,1.5848,1.5849,49000000.0
2009-05-13 04:29:00,1.58485,1.58485,1.58445,1.58445,43800000.0
2009-05-13 04:30:00,1.58445,1.58445,1.5841,1.58425,29200000.0
2009-05-13 04:31:00,1.5842,1.5845,1.5842,1.58445,41400000.0
2009-05-13 04:32:00,1.58445,1.58445,1.58425,1.5843,24200000.0
2009-05-13 04:33:00,1.5843,1.5843,1.584,1.584,14800000.0
2009-05-13 04:34:00,1.584,1.5841,1.58395,1.5841,90000000.0
2009-05-13 04:35:00,1.5841,1.58465,1.5841,1.58465,49000000.0
2009-05-13 04:36:00,1.5848,1.58515,1.58455,1.5846,83000000.0
2009-05-13 04:37:00,1.5846,1.5846,1.58415,1.58445,51200000.0
2009-05-13 04:38:00,1.58445,1.5846,1.58445,1.58455,24000000.0
2009-05-13 04:39:00,1.58455,1.5852,1.58455,1.5849,32800000.0
2009-05-13 04:40:00,1.58485,1.58485,1.5846,1.58475,23600000.0
2009-05-13 04:41:00,1.58465,1.58465,1.5841,1.5841,44800000.0
2009-05-13 04:42:00,1.5841,1.5841,1.5841,1.5841,23000000.0
2009-05-13 04:43:00,1.5841,1.5841,1.5841,1.5841,29000000.0
2009-05-13 04:44:00,1.5841,1.5841,1.5841,1.5841,25000000.0
2009-05-13 04:45:00,1.5841,1.58425,1.584,1.58415,36400000.0
2009-05-13 04:46:00,1.58415,1.5842,1.58405,1.58415,27200000.0
2009-05-13 04:47:00,1.5842,1.58425,1.5841,1.58425,21200000.0
2009-05-13 04:48:00,1.58425,1.58435,1.5841,1.5841,62400000.0
2009-05-13 04:49:00,1.5841,1.5841,1.5841,1.5841,19000000.0
2009-05-13 04:50:00,1.5841,1.5844,1.5841,1.5844,21000000.0
2009-05-13 04:51:00,1.58425,1.5844,1.5842,1.5844,13400000.0
2009-05-13 04:52:00,1.5843,1.5845,1.5843,1.5845,9000000.0
2009-05-13 04:53:00,1.5843,1.58435,1.5842,1.58435,10000000.0
2009-05-13 04:54:00,1.5843,1.5843,1.5842,1.5842,3000000.0
2009-05-13 04:55:00,1.58425,1.58445,1.5842,1.58445,6000000.0
2009-05-13 04:56:00,1.58435,1.5851,1.5843,1.585,28000000.0
2009-05-13 04:57:00,1.5849,1.585,1.5842,1.5844,108800000.0
2009-05-13 04:58:00,1.5844,1.58445,1.58425,1.5844,72400000.0
2009-05-13 04:59:00,1.58445,1.5846,1.58435,1.58455,110200000.0
2009-05-13 05:00:00,1.58455,1.58455,1.5844,1.5844,23400000.0
2009-05-13 05:01:00,1.5844,1.5844,1.5844,1.5844,6000000.0
2009-05-13 05:02:00,1.5844,1.5844,1.5844,1.5844,17000000.0
2009-05-13 05:03:00,1.5844,1.5844,1.5844,1.5844,11000000.0
2009-05-13 05:04:00,1.5844,1.5844,1.5844,1.5844,15000000.0
2009-05-13 05:05:00,1.5844,1.5844,1.5844,1.5844,20000000.0
2009-05-13 05:06:00,1.5844,1.5844,1.5844,1.5844,9000000.0
2009-05-13 05:07:00,1.5844,1.5844,1.5844,1.5844,17000000.0
2009-05-13 05:08:00,1.5844,1.5846,1.5843,1.58445,55800000.0
2009-05-13 05:09:00,1.58445,1.5846,1.5844,1.5844,29400000.0
2009-05-13 05:10:00,1.5844,1.5844,1.5844,1.5844,4000000.0
2009-05-13 05:11:00,1.5844,1.5844,1.5844,1.5844,12000000.0
2009-05-13 05:12:00,1.5844,1.5844,1.5844,1.5844,16000000.0
2009-05-13 05:13:00,1.5844,1.5844,1.5844,1.5844,4000000.0
2009-05-13 05:14:00,1.5844,1.5844,1.5844,1.5844,5000000.0
2009-05-13 05:15:00,1.5844,1.5844,1.5844,1.5844,7000000.0
2009-05-13 05:16:00,1.5844,1.58475,1.58435,1.58465,43200000.0
2009-05-13 05:17:00,1.58475,1.5848,1.5845,1.58475,38200000.0
2009-05-13 05:18:00,1.5846,1.58475,1.5845,1.58475,15800000.0
2009-05-13 05:19:00,1.58475,1.5849,1.5846,1.58465,30400000.0
2009-05-13 05:20:00,1.5846,1.58495,1.5845,1.5848,44800000.0
2009-05-13 05:21:00,1.58475,1.58495,1.58475,1.5849,14800000.0
2009-05-13 05:22:00,1.5848,1.5849,1.5848,1.5849,3000000.0
2009-05-13 05:23:00,1.58475,1.5854,1.5843,1.58535,69800000.0
2009-05-13 05:24:00,1.58535,1.58535,1.58495,1.5851,38800000.0
2009-05-13 05:25:00,1.5852,1.58555,1.5852,1.58545,48400000.0
2009-05-13 05:26:00,1.58535,1.58545,1.58495,1.5854,74200000.0
2009-05-13 05:27:00,1.5854,1.5856,1.5849,1.58545,118200000.0
2009-05-13 05:28:00,1.58545,1.58565,1.58485,1.58515,176800000.0
2009-05-13 05:29:00,1.58525,1.5855,1.5852,1.58545,95000000.0
2009-05-13 05:30:00,1.5855,1.5858,1.5854,1.58565,102400000.0
2009-05-13 05:31:00,1.58565,1.5857,1.58535,1.58555,48000000.0
2009-05-13 05:32:00,1.5856,1.58595,1.58495,1.58505,50800000.0
2009-05-13 05:33:00,1.58505,1.58505,1.58445,1.5846,28200000.0
2009-05-13 05:34:00,1.5846,1.5846,1.58425,1.5843,38600000.0
2009-05-13 05:35:00,1.5843,1.5845,1.58425,1.5845,17000000.0
2009-05-13 05:36:00,1.5845,1.58475,1.58445,1.58475,15600000.0
2009-05-13 05:37:00,1.5849,1.58545,1.5847,1.58545,41600000.0
2009-05-13 05:38:00,1.58515,1.58525,1.58455,1.5847,31000000.0
2009-05-13 05:39:00,1.58485,1.58505,1.5847,1.58505,88800000.0
2009-05-13 05:40:00,1.5851,1.5862,1.58475,1.5849,29600000.0
2009-05-13 05:41:00,1.5849,1.585,1.58475,1.58475,70200000.0
2009-05-13 05:42:00,1.58475,1.58485,1.5845,1.5845,63200000.0
2009-05-13 05:43:00,1.5846,1.58465,1.5845,1.5846,33000000.0
2009-05-13 05:44:00,1.58465,1.58465,1.58445,1.5845,110200000.0
2009-05-13 05:45:00,1.5845,1.5851,1.58425,1.58505,69800000.0
2009-05-13 05:46:00,1.58505,1.58515,1.5844,1.5845,17600000.0
2009-05-13 05:47:00,1.5845,1.5845,1.5845,1.5845,3600000.0
2009-05-13 05:48:00,1.5845,1.5845,1.58445,1.5845,10400000.0
2009-05-13 05:49:00,1.5845,1.5845,1.5844,1.5844,18800000.0
2009-05-13 05:50:00,1.5844,1.5846,1.5844,1.5846,11400000.0
2009-05-13 05:51:00,1.58455,1.5846,1.5845,1.5846,12600000.0
2009-05-13 05:52:00,1.58435,1.58437,1.5843,1.5843,95600000.0
2009-05-13 05:53:00,1.58465,1.58465,1.5837,1.58395,95600000.0
2009-05-13 05:54:00,1.58395,1.5842,1.5839,1.5839,54200000.0
2009-05-13 05:55:00,1.584,1.58435,1.584,1.58425,83400000.0
2009-05-13 05:56:00,1.58425,1.58435,1.58425,1.58425,49200000.0
2009-05-13 05:57:00,1.58425,1.5843,1.58415,1.58415,23400000.0
2009-05-13 05:58:00,1.58415,1.58425,1.58415,1.58425,39800000.0
2009-05-13 05:59:00,1.58425,1.58425,1.58415,1.58415,21800000.0
2009-05-13 06:00:00,1.5842,1.58435,1.5842,1.5843,36600000.0
2009-05-13 06:01:00,1.5844,1.58445,1.5844,1.5844,17600000.0
2009-05-13 06:02:00,1.5844,1.5847,1.5844,1.5847,102200000.0
2009-05-13 06:03:00,1.5847,1.5849,1.5845,1.58465,78200000.0
2009-05-13 06:04:00,1.58465,1.58465,1.5845,1.5846,38000000.0
2009-05-13 06:05:00,1.5846,1.5846,1.58425,1.58425,105200000.0
2009-05-13 06:06:00,1.58435,1.5845,1.5837,1.58375,94600000.0
2009-05-13 06:07:00,1.58385,1.5842,1.5834,1.5839,51400000.0
2009-05-13 06:08:00,1.58375,1.5838,1.5835,1.58375,42600000.0
2009-05-13 06:09:00,1.5837,1.58375,1.58345,1.58345,34200000.0
2009-05-13 06:10:00,1.5834,1.5834,1.58295,1.5831,52400000.0
2009-05-13 06:11:00,1.5831,1.58315,1.583,1.5831,33000000.0
2009-05-13 06:12:00,1.5831,1.5835,1.58285,1.58345,62000000.0
2009-05-13 06:13:00,1.5835,1.58365,1.58345,1.58365,19000000.0
2009-05-13 06:14:00,1.5836,1.5836,1.58345,1.5835,28000000.0
2009-05-13 06:15:00,1.5835,1.5836,1.58335,1.58335,31800000.0
2009-05-13 06:16:00,1.58315,1.58315,1.58265,1.58265,45600000.0
2009-05-13 06:17:00,1.58265,1.58275,1.58205,1.58225,108000000.0
2009-05-13 06:18:00,1.58235,1.58295,1.58235,1.5829,62600000.0
2009-05-13 06:19:00,1.5827,1.58285,1.582,1.58275,123400000.0
2009-05-13 06:20:00,1.58265,1.58295,1.58265,1.58295,40800000.0
2009-05-13 06:21:00,1.58295,1.58295,1.58235,1.58235,62200000.0
2009-05-13 06:22:00,1.58235,1.5826,1.58235,1.58235,45600000.0
2009-05-13 06:23:00,1.5825,1.58285,1.5825,1.58285,35000000.0
2009-05-13 06:24:00,1.58285,1.5838,1.5828,1.5838,33600000.0
2009-05-13 06:25:00,1.5838,1.58405,1.58335,1.5837,64600000.0
2009-05-13 06:26:00,1.58395,1.58395,1.58325,1.58365,31000000.0
2009-05-13 06:27:00,1.58355,1.58365,1.58355,1.58365,6000000.0
2009-05-13 06:28:00,1.58365,1.58365,1.5831,1.58325,105000000.0
2009-05-13 06:29:00,1.5839,1.5844,1.5839,1.5843,31200000.0
2009-05-13 06:30:00,1.5843,1.5843,1.5842,1.5843,13200000.0
2009-05-13 06:31:00,1.58425,1.58425,1.5841,1.5841,7200000.0
2009-05-13 06:32:00,1.5841,1.58425,1.5841,1.58425,12000000.0
2009-05-13 06:33:00,1.58425,1.58435,1.5835,1.58355,61600000.0
2009-05-13 06:34:00,1.5835,1.58355,1.5833,1.58335,66200000.0
2009-05-13 06:35:00,1.58335,1.58345,1.5833,1.58335,43600000.0
2009-05-13 06:36:00,1.58335,1.58335,1.5829,1.5833,82800000.0
2009-05-13 06:37:00,1.58345,1.58345,1.58345,1.58345,2400000.0
2009-05-13 06:38:00,1.5835,1.5835,1.5834,1.5834,12400000.0
2009-05-13 06:39:00,1.5834,1.58365,1.5834,1.58365,22400000.0
2009-05-13 06:40:00,1.58375,1.5839,1.58375,1.58385,25800000.0
2009-05-13 06:41:00,1.5839,1.5839,1.58385,1.58385,6200000.0
2009-05-13 06:42:00,1.58387,1.58387,1.58382,1.58387,21000000.0
2009-05-13 06:43:00,1.58385,1.58415,1.58385,1.5841,21000000.0
2009-05-13 06:44:00,1.58415,1.5842,1.5841,1.58415,9600000.0
2009-05-13 06:45:00,1.58425,1.58425,1.5837,1.5838,21800000.0
2009-05-13 06:46:00,1.5838,1.5838,1.5836,1.58365,37200000.0
2009-05-13 06:47:00,1.5837,1.58385,1.5837,1.58385,16800000.0
2009-05-13 06:48:00,1.5838,1.5838,1.5832,1.5834,40600000.0
2009-05-13 06:49:00,1.58345,1.5835,1.58345,1.5835,35600000.0
2009-05-13 06:50:00,1.5836,1.5837,1.5836,1.58365,33600000.0
2009-05-13 06:51:00,1.5836,1.5837,1.5836,1.58365,24800000.0
2009-05-13 06:52:00,1.5836,1.5836,1.58315,1.58345,51000000.0
2009-05-13 06:53:00,1.58335,1.58345,1.5832,1.5833,68200000.0
2009-05-13 06:54:00,1.5833,1.5836,1.5833,1.5836,10400000.0
2009-05-13 06:55:00,1.58365,1.58365,1.5832,1.5835,28200000.0
2009-05-13 06:56:00,1.5835,1.5836,1.5833,1.58335,45600000.0
2009-05-13 06:57:00,1.5835,1.5835,1.5833,1.58335,16800000.0
2009-05-13 06:58:00,1.58335,1.5835,1.58325,1.58335,80600000.0
2009-05-13 06:59:00,1.58335,1.5835,1.58335,1.58335,16800000.0
2009-05-13 07:00:00,1.58325,1.58325,1.583,1.58325,78800000.0
2009-05-13 07:01:00,1.58325,1.5838,1.58325,1.5838,75400000.0
2009-05-13 07:02:00,1.5838,1.5841,1.58375,1.5839,118200000.0
2009-05-13 07:03:00,1.5839,1.5841,1.5838,1.58405,66400000.0
2009-05-13 07:04:00,1.58405,1.58405,1.5836,1.5837,58400000.0
2009-05-13 07:05:00,1.5836,1.5836,1.5835,1.58355,18000000.0
2009-05-13 07:06:00,1.58355,1.5836,1.58355,1.5836,4800000.0
2009-05-13 07:07:00,1.58355,1.58355,1.5835,1.58355,6000000.0
2009-05-13 07:08:00,1.5835,1.5837,1.5835,1.58355,36000000.0
2009-05-13 07:09:00,1.5835,1.58365,1.58345,1.58355,16800000.0
2009-05-13 07:10:00,1.5836,1.5836,1.58355,1.58355,6000000.0
2009-05-13 07:11:00,1.5837,1.5838,1.5834,1.58355,40800000.0
2009-05-13 07:12:00,1.58355,1.58355,1.58345,1.58345,56400000.0
2009-05-13 07:13:00,1.58345,1.5837,1.58345,1.5837,13000000.0
2009-05-13 07:14:00,1.58365,1.5838,1.58365,1.58365,19200000.0
2009-05-13 07:15:00,1.5837,1.5837,1.58355,1.58355,17400000.0
2009-05-13 07:16:00,1.5835,1.5837,1.5835,1.5837,64600000.0
2009-05-13 07:17:00,1.58365,1.5838,1.58365,1.58365,22200000.0
2009-05-13 07:18:00,1.58365,1.58365,1.5829,1.58315,71800000.0
2009-05-13 07:19:00,1.5834,1.5839,1.58335,1.5837,99000000.0
2009-05-13 07:20:00,1.5836,1.5843,1.5835,1.58405,82000000.0
2009-05-13 07:21:00,1.58405,1.58435,1.58365,1.5838,45200000.0
2009-05-13 07:22:00,1.58385,1.5841,1.5832,1.5836,68800000.0
2009-05-13 07:23:00,1.58355,1.58375,1.5835,1.5837,35600000.0
2009-05-13 07:24:00,1.5838,1.58415,1.5837,1.584,49200000.0
2009-05-13 07:25:00,1.58395,1.5843,1.58395,1.5843,51600000.0
2009-05-13 07:26:00,1.58435,1.5844,1.58375,1.58375,47600000.0
2009-05-13 07:27:00,1.5837,1.58375,1.58315,1.58315,79800000.0
2009-05-13 07:28:00,1.5832,1.5832,1.583,1.5831,46000000.0
2009-05-13 07:29:00,1.5832,1.58325,1.583,1.5831,45800000.0
2009-05-13 07:30:00,1.583,1.5833,1.5826,1.5827,65400000.0
2009-05-13 07:31:00,1.5827,1.5827,1.58225,1.5825,89000000.0
2009-05-13 07:32:00,1.58255,1.58305,1.58255,1.5829,97600000.0
2009-05-13 07:33:00,1.58295,1.58295,1.58285,1.58295,20000000.0
2009-05-13 07:34:00,1.58295,1.58355,1.5829,1.5835,40600000.0
2009-05-13 07:35:00,1.5834,1.58355,1.5832,1.58355,45000000.0
2009-05-13 07:36:00,1.58345,1.5835,1.5829,1.58325,47200000.0
2009-05-13 07:37:00,1.5833,1.5836,1.5831,1.58325,110400000.0
2009-05-13 07:38:00,1.58325,1.58345,1.58305,1.5832,91600000.0
2009-05-13 07:39:00,1.58385,1.58385,1.58295,1.5831,143200000.0
2009-05-13 07:40:00,1.5832,1.58375,1.58315,1.58375,40000000.0
2009-05-13 07:41:00,1.5838,1.5838,1.58315,1.58325,87600000.0
2009-05-13 07:42:00,1.5833,1.5837,1.5833,1.5837,90600000.0
2009-05-13 07:43:00,1.58375,1.5843,1.58375,1.58425,131400000.0
2009-05-13 07:44:00,1.58415,1.5842,1.5837,1.5838,75200000.0
2009-05-13 07:45:00,1.5837,1.5838,1.5836,1.58365,15600000.0
2009-05-13 07:46:00,1.5837,1.5837,1.5829,1.58295,58600000.0
2009-05-13 07:47:00,1.58295,1.5835,1.58295,1.5832,64200000.0
2009-05-13 07:48:00,1.5833,1.5836,1.5833,1.58355,25200000.0
2009-05-13 07:49:00,1.5835,1.5835,1.5831,1.5832,27800000.0
2009-05-13 07:50:00,1.5832,1.5843,1.5832,1.58405,102000000.0
2009-05-13 07:51:00,1.58405,1.5845,1.58355,1.58355,122400000.0
2009-05-13 07:52:00,1.5835,1.5842,1.58345,1.584,131000000.0
2009-05-13 07:53:00,1.5841,1.5842,1.5837,1.5841,196600000.0
2009-05-13 07:54:00,1.58405,1.58505,1.5839,1.58505,171600000.0
2009-05-13 07:55:00,1.585,1.585,1.58405,1.58435,55200000.0
2009-05-13 07:56:00,1.58425,1.5843,1.58395,1.58415,72800000.0
2009-05-13 07:57:00,1.58405,1.5843,1.5838,1.584,56200000.0
2009-05-13 07:58:00,1.58405,1.5845,1.584,1.5843,52000000.0
2009-05-13 07:59:00,1.5841,1.58415,1.5836,1.5837,69800000.0
2009-05-13 08:00:00,1.58365,1.58375,1.58355,1.58355,343200000.0
2009-05-13 08:01:00,1.58355,1.58355,1.58355,1.58355,196800000.0
2009-05-13 08:02:00,1.58355,1.58355,1.5826,1.58345,124800000.0
2009-05-13 08:03:00,1.58345,1.58445,1.58345,1.5838,161000000.0
2009-05-13 08:04:00,1.5839,1.58445,1.58355,1.58355,237000000.0
2009-05-13 08:05:00,1.58355,1.58385,1.5835,1.58355,223000000.0
2009-05-13 08:06:00,1.58355,1.5839,1.5834,1.58355,180200000.0
2009-05-13 08:07:00,1.58355,1.58355,1.58225,1.5829,295400000.0
2009-05-13 08:08:00,1.5829,1.5831,1.5827,1.5831,157000000.0
2009-05-13 08:09:00,1.58325,1.5833,1.5825,1.5826,104800000.0
2009-05-13 08:10:00,1.58265,1.5834,1.5824,1.5832,105200000.0
2009-05-13 08:11:00,1.58325,1.5833,1.5828,1.58305,88400000.0
2009-05-13 08:12:00,1.58295,1.58325,1.58295,1.58315,40600000.0
2009-05-13 08:13:00,1.5831,1.5834,1.58305,1.58305,75800000.0
2009-05-13 08:14:00,1.5828,1.58285,1.5825,1.5825,80600000.0
2009-05-13 08:15:00,1.58265,1.5827,1.58205,1.58245,201000000.0
2009-05-13 08:16:00,1.58245,1.5828,1.5822,1.5822,151200000.0
2009-05-13 08:17:00,1.58215,1.58275,1.5821,1.58275,147800000.0
2009-05-13 08:18:00,1.58275,1.5828,1.5824,1.5826,114200000.0
2009-05-13 08:19:00,1.58265,1.58285,1.5825,1.58285,100200000.0
2009-05-13 08:20:00,1.58285,1.58315,1.58285,1.583,215600000.0
2009-05-13 08:21:00,1.583,1.58315,1.5825,1.5827,126800000.0
2009-05-13 08:22:00,1.5826,1.5828,1.5825,1.58265,125600000.0
2009-05-13 08:23:00,1.5827,1.58275,1.5823,1.5826,129400000.0
2009-05-13 08:24:00,1.5826,1.58295,1.58245,1.58285,170600000.0
2009-05-13 08:25:00,1.58285,1.5832,1.58265,1.58305,169400000.0
2009-05-13 08:26:00,1.58305,1.5837,1.5829,1.5837,152800000.0
2009-05-13 08:27:00,1.5838,1.5839,1.58305,1.58315,96000000.0
2009-05-13 08:28:00,1.58315,1.58435,1.58315,1.5843,198800000.0
2009-05-13 08:29:00,1.5843,1.5843,1.58395,1.584,54000000.0
2009-05-13 08:30:00,1.58395,1.58455,1.58395,1.5844,54600000.0
2009-05-13 08:31:00,1.5843,1.5843,1.5839,1.584,73800000.0
2009-05-13 08:32:00,1.584,1.58405,1.58385,1.58395,170000000.0
2009-05-13 08:33:00,1.58395,1.5845,1.5839,1.5844,167200000.0
2009-05-13 08:34:00,1.5844,1.5845,1.58375,1.58425,332000000.0
2009-05-13 08:35:00,1.5842,1.5846,1.58405,1.5844,157800000.0
2009-05-13 08:36:00,1.5841,1.5851,1.5841,1.5849,185200000.0
2009-05-13 08:37:00,1.58475,1.5849,1.58395,1.58425,235400000.0
2009-05-13 08:38:00,1.5842,1.5851,1.5838,1.58475,269800000.0
2009-05-13 08:39:00,1.5848,1.58545,1.58415,1.5844,291800000.0
2009-05-13 08:40:00,1.5844,1.5844,1.5835,1.58375,199000000.0
2009-05-13 08:41:00,1.58385,1.585,1.58385,1.5846,269000000.0
2009-05-13 08:42:00,1.5846,1.58495,1.58435,1.5847,241800000.0
2009-05-13 08:43:00,1.5847,1.58485,1.5844,1.58485,112400000.0
2009-05-13 08:44:00,1.58485,1.58485,1.58415,1.58415,159200000.0
2009-05-13 08:45:00,1.5842,1.58445,1.58415,1.5842,114000000.0
2009-05-13 08:46:00,1.5842,1.5843,1.5838,1.5841,170800000.0
2009-05-13 08:47:00,1.5842,1.5843,1.58375,1.58375,106800000.0
2009-05-13 08:48:00,1.5838,1.58385,1.58305,1.58325,227400000.0
2009-05-13 08:49:00,1.58345,1.58345,1.58265,1.58305,227400000.0
2009-05-13 08:50:00,1.583,1.5831,1.58245,1.58245,131800000.0
2009-05-13 08:51:00,1.5824,1.5829,1.5821,1.5829,118400000.0
2009-05-13 08:52:00,1.5829,1.58315,1.5828,1.58295,145800000.0
2009-05-13 08:53:00,1.5828,1.58335,1.5828,1.58285,115000000.0
2009-05-13 08:54:00,1.5828,1.5835,1.5828,1.58345,154000000.0
2009-05-13 08:55:00,1.5833,1.5837,1.5832,1.58355,231200000.0
2009-05-13 08:56:00,1.5836,1.5839,1.5832,1.5835,197800000.0
2009-05-13 08:57:00,1.58345,1.58365,1.583,1.58335,93800000.0
2009-05-13 08:58:00,1.5833,1.5835,1.58245,1.5835,174200000.0
2009-05-13 08:59:00,1.5837,1.584,1.58295,1.583,209600000.0
2009-05-13 09:00:00,1.5829,1.5831,1.58245,1.5831,159400000.0
2009-05-13 09:01:00,1.5831,1.5834,1.58205,1.5829,248200000.0
2009-05-13 09:02:00,1.5831,1.5834,1.58275,1.5833,296800000.0
2009-05-13 09:03:00,1.5836,1.5837,1.58305,1.5835,233000000.0
2009-05-13 09:04:00,1.5835,1.5837,1.58325,1.5835,175400000.0
2009-05-13 09:05:00,1.58355,1.5839,1.58315,1.58325,172600000.0
2009-05-13 09:06:00,1.5834,1.58365,1.5831,1.58315,246000000.0
2009-05-13 09:07:00,1.58315,1.5836,1.58315,1.5836,230600000.0
2009-05-13 09:08:00,1.5836,1.5838,1.5833,1.5837,242200000.0
2009-05-13 09:09:00,1.5837,1.5839,1.58315,1.5836,252400000.0
2009-05-13 09:10:00,1.5837,1.58415,1.5833,1.58385,205200000.0
2009-05-13 09:11:00,1.58385,1.5845,1.58335,1.584,186000000.0
2009-05-13 09:12:00,1.58395,1.58405,1.5835,1.5837,202400000.0
2009-05-13 09:13:00,1.58375,1.5842,1.58375,1.5839,212600000.0
2009-05-13 09:14:00,1.5839,1.5843,1.58365,1.5843,270800000.0
2009-05-13 09:15:00,1.58425,1.5847,1.5842,1.58435,223600000.0
2009-05-13 09:16:00,1.58435,1.58495,1.58405,1.58485,248000000.0
2009-05-13 09:17:00,1.58495,1.5855,1.58465,1.58505,264000000.0
2009-05-13 09:18:00,1.5851,1.5855,1.585,1.5853,175800000.0
2009-05-13 09:19:00,1.5855,1.5855,1.58495,1.5852,123200000.0
2009-05-13 09:20:00,1.5853,1.58535,1.58475,1.5848,150400000.0
2009-05-13 09:21:00,1.585,1.5854,1.5849,1.5851,187400000.0
2009-05-13 09:22:00,1.58515,1.58555,1.5851,1.58535,145000000.0
2009-05-13 09:23:00,1.5855,1.5857,1.58525,1.5856,234200000.0
2009-05-13 09:24:00,1.5856,1.5856,1.58495,1.58495,188600000.0
2009-05-13 09:25:00,1.58505,1.5853,1.58495,1.58515,130000000.0
2009-05-13 09:26:00,1.58515,1.58545,1.58515,1.5852,148200000.0
2009-05-13 09:27:00,1.5853,1.58545,1.5852,1.5852,52600000.0
2009-05-13 09:28:00,1.5852,1.5852,1.58455,1.5846,154800000.0
2009-05-13 09:29:00,1.5846,1.585,1.58435,1.58455,223800000.0
2009-05-13 09:30:00,1.5843,1.5845,1.5838,1.58385,174600000.0
2009-05-13 09:31:00,1.58375,1.5849,1.58375,1.58475,216000000.0
2009-05-13 09:32:00,1.5848,1.58485,1.58425,1.58445,184800000.0
2009-05-13 09:33:00,1.5844,1.58445,1.58385,1.584,147400000.0
2009-05-13 09:34:00,1.58405,1.58485,1.58385,1.5847,158600000.0
2009-05-13 09:35:00,1.5847,1.5852,1.5843,1.585,204400000.0
2009-05-13 09:36:00,1.585,1.585,1.5845,1.5849,221600000.0
2009-05-13 09:37:00,1.5849,1.5852,1.5848,1.58505,227200000.0
2009-05-13 09:38:00,1.5852,1.5852,1.58395,1.58425,186000000.0
2009-05-13 09:39:00,1.58425,1.5846,1.5837,1.5842,262800000.0
2009-05-13 09:40:00,1.58425,1.58455,1.58415,1.58415,123400000.0
2009-05-13 09:41:00,1.58415,1.5845,1.58415,1.5843,136800000.0
2009-05-13 09:42:00,1.58435,1.5847,1.5835,1.58375,303400000.0
2009-05-13 09:43:00,1.58365,1.5844,1.5835,1.5843,227800000.0
2009-05-13 09:44:00,1.5843,1.5843,1.5836,1.5839,209600000.0
2009-05-13 09:45:00,1.5839,1.5847,1.58385,1.5847,275000000.0
2009-05-13 09:46:00,1.58465,1.5849,1.58395,1.584,238200000.0
2009-05-13 09:47:00,1.58395,1.58425,1.5838,1.5838,205800000.0
2009-05-13 09:48:00,1.58385,1.5846,1.58385,1.5843,314800000.0
2009-05-13 09:49:00,1.5843,1.5845,1.5841,1.58425,234600000.0
2009-05-13 09:50:00,1.58425,1.5844,1.584,1.584,262200000.0
2009-05-13 09:51:00,1.5839,1.58445,1.58385,1.5843,160800000.0
2009-05-13 09:52:00,1.5844,1.5853,1.5843,1.585,205800000.0
2009-05-13 09:53:00,1.585,1.5851,1.58445,1.5848,261400000.0
2009-05-13 09:54:00,1.5848,1.58545,1.58465,1.5852,206400000.0
2009-05-13 09:55:00,1.58535,1.58535,1.58465,1.5851,168400000.0
2009-05-13 09:56:00,1.585,1.585,1.58415,1.5843,194400000.0
2009-05-13 09:57:00,1.5843,1.58485,1.5842,1.58425,170200000.0
2009-05-13 09:58:00,1.58425,1.58465,1.5842,1.5845,150800000.0
2009-05-13 09:59:00,1.58455,1.58525,1.5842,1.58515,172600000.0
2009-05-13 10:00:00,1.58525,1.58525,1.58405,1.58475,310600000.0
2009-05-13 10:01:00,1.58475,1.585,1.58465,1.5847,184200000.0
2009-05-13 10:02:00,1.5847,1.5851,1.5844,1.58465,134400000.0
2009-05-13 10:03:00,1.58465,1.58465,1.58405,1.5843,154600000.0
2009-05-13 10:04:00,1.58425,1.58495,1.58425,1.58495,153400000.0
2009-05-13 10:05:00,1.5849,1.58495,1.58425,1.58435,81400000.0
2009-05-13 10:06:00,1.5845,1.58455,1.584,1.5841,103400000.0
2009-05-13 10:07:00,1.5839,1.5846,1.5836,1.58445,182400000.0
2009-05-13 10:08:00,1.5844,1.58505,1.58435,1.58465,268000000.0
2009-05-13 10:09:00,1.5847,1.5849,1.5842,1.5845,168600000.0
2009-05-13 10:10:00,1.5844,1.5849,1.58425,1.58445,92400000.0
2009-05-13 10:11:00,1.5845,1.5846,1.58385,1.5844,158600000.0
2009-05-13 10:12:00,1.5845,1.5846,1.58375,1.58415,341800000.0
2009-05-13 10:13:00,1.58415,1.5847,1.58365,1.5837,234800000.0
2009-05-13 10:14:00,1.5836,1.58415,1.5833,1.5836,206400000.0
2009-05-13 10:15:00,1.5836,1.5838,1.58335,1.5836,199400000.0
2009-05-13 10:16:00,1.58335,1.5836,1.58255,1.5829,260600000.0
2009-05-13 10:17:00,1.5829,1.5839,1.5828,1.58375,251400000.0
2009-05-13 10:18:00,1.58375,1.5839,1.58305,1.58305,223600000.0
2009-05-13 10:19:00,1.5831,1.5834,1.5828,1.5834,208200000.0
2009-05-13 10:20:00,1.5834,1.5835,1.58275,1.583,334200000.0
2009-05-13 10:21:00,1.583,1.58475,1.58295,1.5847,240000000.0
2009-05-13 10:22:00,1.58505,1.58505,1.5839,1.58405,292400000.0
2009-05-13 10:23:00,1.5842,1.5846,1.5839,1.5842,161000000.0
2009-05-13 10:24:00,1.58415,1.5847,1.584,1.58445,280600000.0
2009-05-13 10:25:00,1.5845,1.5848,1.58405,1.5844,370800000.0
2009-05-13 10:26:00,1.5844,1.5851,1.58415,1.5851,261000000.0
2009-05-13 10:27:00,1.5851,1.5851,1.5847,1.5848,214000000.0
2009-05-13 10:28:00,1.5848,1.5855,1.58465,1.5851,284400000.0
2009-05-13 10:29:00,1.5851,1.5852,1.5849,1.58495,211600000.0
2009-05-13 10:30:00,1.5851,1.5853,1.58485,1.5852,190400000.0
2009-05-13 10:31:00,1.58505,1.5851,1.58475,1.58475,156400000.0
2009-05-13 10:32:00,1.58495,1.5852,1.58455,1.5847,274000000.0
2009-05-13 10:33:00,1.58475,1.58525,1.58465,1.585,229400000.0
2009-05-13 10:34:00,1.5849,1.5852,1.58485,1.585,286800000.0
2009-05-13 10:35:00,1.585,1.5853,1.58485,1.585,299200000.0
2009-05-13 10:36:00,1.58505,1.5855,1.58485,1.58515,200000000.0
2009-05-13 10:37:00,1.5852,1.5852,1.58405,1.5846,244800000.0
2009-05-13 10:38:00,1.5846,1.58475,1.58425,1.58445,179200000.0
2009-05-13 10:39:00,1.58435,1.5846,1.5841,1.58435,212200000.0
2009-05-13 10:40:00,1.5844,1.585,1.58435,1.5846,345800000.0
2009-05-13 10:41:00,1.5846,1.5852,1.58455,1.5852,263400000.0
2009-05-13 10:42:00,1.5851,1.5854,1.5849,1.585,221000000.0
2009-05-13 10:43:00,1.5849,1.5851,1.58455,1.585,211800000.0
2009-05-13 10:44:00,1.585,1.58515,1.58455,1.58515,261600000.0
2009-05-13 10:45:00,1.5852,1.5854,1.58485,1.58525,221400000.0
2009-05-13 10:46:00,1.5852,1.5856,1.5849,1.5854,257400000.0
2009-05-13 10:47:00,1.5854,1.5857,1.5843,1.5843,303800000.0
2009-05-13 10:48:00,1.58435,1.5846,1.5842,1.5844,154800000.0
2009-05-13 10:49:00,1.5844,1.5846,1.5842,1.58425,196400000.0
2009-05-13 10:50:00,1.5842,1.58445,1.5838,1.58395,243600000.0
2009-05-13 10:51:00,1.58395,1.5844,1.58395,1.58405,116000000.0
2009-05-13 10:52:00,1.5841,1.5843,1.5837,1.5841,172000000.0
2009-05-13 10:53:00,1.58405,1.58445,1.584,1.58415,155800000.0
2009-05-13 10:54:00,1.5841,1.58465,1.584,1.58405,174800000.0
2009-05-13 10:55:00,1.584,1.5841,1.5837,1.58395,138800000.0
2009-05-13 10:56:00,1.5839,1.58405,1.5837,1.584,160400000.0
2009-05-13 10:57:00,1.5841,1.58425,1.5835,1.58375,126600000.0
2009-05-13 10:58:00,1.58375,1.5838,1.58345,1.5835,129600000.0
2009-05-13 10:59:00,1.5835,1.5838,1.58295,1.5838,166600000.0
2009-05-13 11:00:00,1.584,1.58415,1.5829,1.5835,217200000.0
2009-05-13 11:01:00,1.58365,1.58385,1.5832,1.5833,216600000.0
2009-05-13 11:02:00,1.5833,1.5842,1.58325,1.5841,221800000.0
2009-05-13 11:03:00,1.58375,1.5841,1.58355,1.58385,277200000.0
2009-05-13 11:04:00,1.5839,1.58395,1.5835,1.58375,168200000.0
2009-05-13 11:05:00,1.5837,1.5839,1.58325,1.5839,235000000.0
2009-05-13 11:06:00,1.5838,1.5842,1.58375,1.58405,112600000.0
2009-05-13 11:07:00,1.5841,1.5844,1.58385,1.5844,111800000.0
2009-05-13 11:08:00,1.5845,1.5846,1.5834,1.58355,150600000.0
2009-05-13 11:09:00,1.5833,1.58405,1.5833,1.58345,198000000.0
2009-05-13 11:10:00,1.58345,1.5837,1.5825,1.5829,193400000.0
2009-05-13 11:11:00,1.58305,1.5834,1.58255,1.58255,195000000.0
2009-05-13 11:12:00,1.58265,1.583,1.58215,1.58215,129600000.0
2009-05-13 11:13:00,1.5823,1.5823,1.5813,1.5819,149200000.0
2009-05-13 11:14:00,1.5819,1.5824,1.5816,1.58185,160000000.0
2009-05-13 11:15:00,1.5819,1.58215,1.58175,1.58185,128800000.0
2009-05-13 11:16:00,1.58185,1.5821,1.5817,1.58205,180200000.0
2009-05-13 11:17:00,1.58215,1.58225,1.5818,1.58205,123400000.0
2009-05-13 11:18:00,1.58205,1.58285,1.58205,1.5827,136600000.0
2009-05-13 11:19:00,1.5827,1.58305,1.58265,1.58305,153200000.0
2009-05-13 11:20:00,1.58305,1.58385,1.583,1.5837,108200000.0
2009-05-13 11:21:00,1.5836,1.5837,1.58315,1.5837,100200000.0
2009-05-13 11:22:00,1.58375,1.5839,1.58275,1.5829,164400000.0
2009-05-13 11:23:00,1.5829,1.583,1.5828,1.583,83800000.0
2009-05-13 11:24:00,1.5829,1.5832,1.58285,1.58285,69800000.0
2009-05-13 11:25:00,1.5829,1.5832,1.5828,1.583,170200000.0
2009-05-13 11:26:00,1.58305,1.5838,1.583,1.5836,146200000.0
2009-05-13 11:27:00,1.58365,1.5838,1.5835,1.5836,130200000.0
2009-05-13 11:28:00,1.58355,1.58425,1.5833,1.58405,166200000.0
2009-05-13 11:29:00,1.5841,1.58425,1.58345,1.5838,175200000.0
2009-05-13 11:30:00,1.5837,1.5844,1.58345,1.5844,239000000.0
2009-05-13 11:31:00,1.5843,1.5851,1.584,1.5849,160800000.0
2009-05-13 11:32:00,1.5849,1.58545,1.5846,1.58475,150000000.0
2009-05-13 11:33:00,1.5847,1.58515,1.58445,1.58445,143800000.0
2009-05-13 11:34:00,1.5847,1.58595,1.58455,1.58575,218800000.0
2009-05-13 11:35:00,1.58565,1.586,1.58495,1.5852,210800000.0
2009-05-13 11:36:00,1.5853,1.5856,1.58465,1.58515,246600000.0
2009-05-13 11:37:00,1.58515,1.5855,1.5847,1.58545,204200000.0
2009-05-13 11:38:00,1.58555,1.58555,1.5844,1.5844,147400000.0
2009-05-13 11:39:00,1.5844,1.58495,1.58395,1.58495,137600000.0
2009-05-13 11:40:00,1.58455,1.58545,1.58455,1.58525,184800000.0
2009-05-13 11:41:00,1.58525,1.58545,1.5849,1.58545,211000000.0
2009-05-13 11:42:00,1.5855,1.58585,1.58545,1.58585,120600000.0
2009-05-13 11:43:00,1.5859,1.5862,1.58535,1.58595,218600000.0
2009-05-13 11:44:00,1.58595,1.58615,1.5852,1.5854,142600000.0
2009-05-13 11:45:00,1.5854,1.58555,1.5851,1.5852,136600000.0
2009-05-13 11:46:00,1.58515,1.5862,1.585,1.58615,198800000.0
2009-05-13 11:47:00,1.5862,1.58625,1.5854,1.586,173600000.0
2009-05-13 11:48:00,1.586,1.5862,1.5852,1.5855,180600000.0
2009-05-13 11:49:00,1.5855,1.5863,1.5851,1.58585,223200000.0
2009-05-13 11:50:00,1.58595,1.5862,1.5855,1.58615,225200000.0
2009-05-13 11:51:00,1.5862,1.5862,1.5853,1.5856,240400000.0
2009-05-13 11:52:00,1.58565,1.58595,1.58545,1.5859,178000000.0
2009-05-13 11:53:00,1.58595,1.5862,1.5855,1.5856,153600000.0
2009-05-13 11:54:00,1.58555,1.58575,1.5853,1.58545,146200000.0
2009-05-13 11:55:00,1.58545,1.58555,1.58515,1.5855,131600000.0
2009-05-13 11:56:00,1.5855,1.587,1.5855,1.5866,115600000.0
2009-05-13 11:57:00,1.58665,1.58685,1.58605,1.58625,240800000.0
2009-05-13 11:58:00,1.58615,1.5868,1.5856,1.58675,286000000.0
2009-05-13 11:59:00,1.58675,1.58705,1.5861,1.5864,186400000.0
2009-05-13 12:00:00,1.5864,1.5866,1.58615,1.58645,314000000.0
2009-05-13 12:01:00,1.58645,1.587,1.58625,1.58655,222600000.0
2009-05-13 12:02:00,1.5866,1.5866,1.58495,1.58495,324000000.0
2009-05-13 12:03:00,1.5849,1.58635,1.58465,1.5856,253000000.0
2009-05-13 12:04:00,1.58565,1.58565,1.58425,1.5847,215000000.0
2009-05-13 12:05:00,1.58475,1.58495,1.58445,1.58465,171000000.0
2009-05-13 12:06:00,1.58465,1.58475,1.58395,1.58395,229200000.0
2009-05-13 12:07:00,1.58395,1.58395,1.58345,1.5837,181000000.0
2009-05-13 12:08:00,1.58365,1.5841,1.5828,1.5833,318200000.0
2009-05-13 12:09:00,1.58325,1.58415,1.58315,1.58325,191400000.0
2009-05-13 12:10:00,1.58325,1.58375,1.58275,1.5831,201400000.0
2009-05-13 12:11:00,1.58285,1.5834,1.58255,1.58275,292000000.0
2009-05-13 12:12:00,1.58275,1.58275,1.5818,1.5822,243600000.0
2009-05-13 12:13:00,1.5822,1.58255,1.58005,1.58045,292800000.0
2009-05-13 12:14:00,1.5815,1.58155,1.57995,1.58025,239200000.0
2009-05-13 12:15:00,1.58025,1.5807,1.5787,1.579,235000000.0
2009-05-13 12:16:00,1.57895,1.5803,1.57895,1.5797,144800000.0
2009-05-13 12:17:00,1.57975,1.5798,1.579,1.57925,193000000.0
2009-05-13 12:18:00,1.57915,1.57945,1.5782,1.57845,218600000.0
2009-05-13 12:19:00,1.57845,1.5792,1.57805,1.5786,230200000.0
2009-05-13 12:20:00,1.57855,1.5788,1.5778,1.5779,276100000.0
2009-05-13 12:21:00,1.5779,1.57795,1.5773,1.5776,189400000.0
2009-05-13 12:22:00,1.5776,1.57835,1.5776,1.57825,142800000.0
2009-05-13 12:23:00,1.57825,1.5788,1.5776,1.57875,290600000.0
2009-05-13 12:24:00,1.57875,1.57885,1.57845,1.57845,108000000.0
2009-05-13 12:25:00,1.5784,1.5787,1.57805,1.57835,199600000.0
2009-05-13 12:26:00,1.5786,1.5788,1.57805,1.57825,170400000.0
2009-05-13 12:27:00,1.57825,1.5786,1.5777,1.57785,221600000.0
2009-05-13 12:28:00,1.57775,1.57835,1.57725,1.57725,185000000.0
2009-05-13 12:29:00,1.5773,1.5778,1.5768,1.57775,232400000.0
2009-05-13 12:30:00,1.57785,1.57795,1.57715,1.5772,235000000.0
2009-05-13 12:31:00,1.57725,1.5774,1.5763,1.5767,211200000.0
2009-05-13 12:32:00,1.5767,1.57715,1.5763,1.5767,223000000.0
2009-05-13 12:33:00,1.5767,1.57745,1.5767,1.57685,188000000.0
2009-05-13 12:34:00,1.57685,1.5772,1.5767,1.5772,252200000.0
2009-05-13 12:35:00,1.57715,1.57785,1.5769,1.57745,229400000.0
2009-05-13 12:36:00,1.5775,1.57815,1.5774,1.5779,114000000.0
2009-05-13 12:37:00,1.5778,1.5793,1.57775,1.5793,178800000.0
2009-05-13 12:38:00,1.57945,1.57975,1.5788,1.5797,249000000.0
2009-05-13 12:39:00,1.5797,1.5798,1.57815,1.57835,202800000.0
2009-05-13 12:40:00,1.5784,1.57925,1.5784,1.5785,110600000.0
2009-05-13 12:41:00,1.57815,1.5789,1.5777,1.5789,181600000.0
2009-05-13 12:42:00,1.57865,1.57905,1.5783,1.5785,170000000.0
2009-05-13 12:43:00,1.57855,1.57915,1.57825,1.5788,189400000.0
2009-05-13 12:44:00,1.57875,1.5796,1.57875,1.579,200200000.0
2009-05-13 12:45:00,1.5791,1.5792,1.5789,1.57905,197800000.0
2009-05-13 12:46:00,1.579,1.57985,1.57895,1.57965,164800000.0
2009-05-13 12:47:00,1.5797,1.5804,1.5796,1.5804,169000000.0
2009-05-13 12:48:00,1.58035,1.58035,1.57985,1.58005,179000000.0
2009-05-13 12:49:00,1.58,1.5801,1.5796,1.57975,148800000.0
2009-05-13 12:50:00,1.5797,1.5803,1.57965,1.58,118600000.0
2009-05-13 12:51:00,1.58,1.58025,1.57975,1.58025,139200000.0
2009-05-13 12:52:00,1.58025,1.58115,1.58015,1.58065,213400000.0
2009-05-13 12:53:00,1.58065,1.58145,1.58005,1.5808,252600000.0
2009-05-13 12:54:00,1.58085,1.5817,1.58075,1.58145,223600000.0
2009-05-13 12:55:00,1.58145,1.5829,1.5813,1.5825,270800000.0
2009-05-13 12:56:00,1.5826,1.58285,1.58165,1.58195,210000000.0
2009-05-13 12:57:00,1.58195,1.58225,1.5818,1.58215,261000000.0
2009-05-13 12:58:00,1.58215,1.58215,1.5816,1.5816,165800000.0
2009-05-13 12:59:00,1.5818,1.58205,1.58145,1.58145,160400000.0
2009-05-13 13:00:00,1.5814,1.5822,1.5813,1.58195,151200000.0
2009-05-13 13:01:00,1.58205,1.58215,1.5816,1.58185,136200000.0
2009-05-13 13:02:00,1.5819,1.58235,1.5818,1.58235,116800000.0
2009-05-13 13:03:00,1.5824,1.5825,1.5824,1.5825,56600000.0
2009-05-13 13:04:00,1.5825,1.58265,1.58135,1.5819,256400000.0
2009-05-13 13:05:00,1.5815,1.582,1.5815,1.58155,318200000.0
2009-05-13 13:06:00,1.58155,1.5817,1.58095,1.581,215000000.0
2009-05-13 13:07:00,1.581,1.5811,1.58045,1.58045,126200000.0
2009-05-13 13:08:00,1.5806,1.5813,1.58045,1.5812,311000000.0
2009-05-13 13:09:00,1.5812,1.5816,1.5807,1.58105,300200000.0
2009-05-13 13:10:00,1.58115,1.58145,1.5809,1.5812,220400000.0
2009-05-13 13:11:00,1.5813,1.58205,1.5812,1.5819,181800000.0
2009-05-13 13:12:00,1.58195,1.58245,1.5817,1.5822,212400000.0
2009-05-13 13:13:00,1.5822,1.58265,1.58195,1.5825,209200000.0
2009-05-13 13:14:00,1.58255,1.5831,1.5824,1.5831,159600000.0
2009-05-13 13:15:00,1.58315,1.5842,1.58315,1.5838,235800000.0
2009-05-13 13:16:00,1.58375,1.5843,1.5835,1.58405,234200000.0
2009-05-13 13:17:00,1.58405,1.5845,1.58325,1.58345,242800000.0
2009-05-13 13:18:00,1.5835,1.5841,1.58325,1.58335,302800000.0
2009-05-13 13:19:00,1.5833,1.5835,1.58255,1.5827,296000000.0
2009-05-13 13:20:00,1.58285,1.5833,1.5827,1.5831,313600000.0
2009-05-13 13:21:00,1.5831,1.5836,1.58285,1.5836,193200000.0
2009-05-13 13:22:00,1.5836,1.5844,1.5836,1.58415,262000000.0
2009-05-13 13:23:00,1.5842,1.5842,1.58305,1.58335,273200000.0
2009-05-13 13:24:00,1.5834,1.58385,1.58295,1.5836,125800000.0
2009-05-13 13:25:00,1.5836,1.58365,1.5832,1.5836,128200000.0
2009-05-13 13:26:00,1.5836,1.5837,1.58315,1.5834,156000000.0
2009-05-13 13:27:00,1.58345,1.5837,1.58335,1.5835,226400000.0
2009-05-13 13:28:00,1.5835,1.5842,1.5835,1.5841,271000000.0
2009-05-13 13:29:00,1.5841,1.5847,1.584,1.58445,157800000.0
2009-05-13 13:30:00,1.58445,1.5857,1.5843,1.58505,219600000.0
2009-05-13 13:31:00,1.585,1.5859,1.58485,1.5853,249200000.0
2009-05-13 13:32:00,1.58515,1.58565,1.5848,1.5855,223000000.0
2009-05-13 13:33:00,1.5857,1.58605,1.5856,1.58585,179000000.0
2009-05-13 13:34:00,1.58575,1.587,1.5856,1.5865,241000000.0
2009-05-13 13:35:00,1.58645,1.58695,1.58605,1.58625,314200000.0
2009-05-13 13:36:00,1.58625,1.58655,1.5855,1.58575,234000000.0
2009-05-13 13:37:00,1.5858,1.586,1.5853,1.58575,313400000.0
2009-05-13 13:38:00,1.58575,1.58605,1.5852,1.5856,244400000.0
2009-05-13 13:39:00,1.5855,1.5858,1.5848,1.58545,217200000.0
2009-05-13 13:40:00,1.5852,1.5865,1.5852,1.5862,274000000.0
2009-05-13 13:41:00,1.5862,1.5862,1.5854,1.5858,198200000.0
2009-05-13 13:42:00,1.5859,1.58725,1.5859,1.5872,130200000.0
2009-05-13 13:43:00,1.58735,1.58745,1.5866,1.58695,97200000.0
2009-05-13 13:44:00,1.5868,1.587,1.5863,1.58685,169400000.0
2009-05-13 13:45:00,1.58685,1.5869,1.5865,1.5869,118000000.0
2009-05-13 13:46:00,1.5869,1.5869,1.58595,1.58645,217000000.0
2009-05-13 13:47:00,1.58645,1.5868,1.58625,1.5864,123800000.0
2009-05-13 13:48:00,1.58615,1.58645,1.58595,1.58595,120000000.0
2009-05-13 13:49:00,1.5861,1.5863,1.58545,1.5863,171600000.0
2009-05-13 13:50:00,1.58615,1.5866,1.58545,1.5855,204000000.0
2009-05-13 13:51:00,1.5855,1.5855,1.5847,1.5848,236000000.0
2009-05-13 13:52:00,1.58485,1.58515,1.5848,1.58495,182400000.0
2009-05-13 13:53:00,1.58495,1.58515,1.5841,1.58485,286200000.0
2009-05-13 13:54:00,1.5849,1.58525,1.5847,1.58475,130400000.0
2009-05-13 13:55:00,1.58485,1.5854,1.58465,1.58525,182400000.0
2009-05-13 13:56:00,1.5852,1.5857,1.58505,1.58565,297800000.0
2009-05-13 13:57:00,1.5856,1.58585,1.58545,1.58575,194200000.0
2009-05-13 13:58:00,1.5857,1.58625,1.58545,1.5857,307000000.0
2009-05-13 13:59:00,1.5857,1.5857,1.58525,1.58555,129600000.0
2009-05-13 14:00:00,1.5856,1.5856,1.5849,1.58525,200600000.0
2009-05-13 14:01:00,1.58535,1.58535,1.58425,1.5844,162800000.0
2009-05-13 14:02:00,1.58435,1.5845,1.58415,1.58415,171800000.0
2009-05-13 14:03:00,1.58415,1.58425,1.58315,1.5837,200600000.0
2009-05-13 14:04:00,1.5837,1.5847,1.5836,1.58425,327600000.0
2009-05-13 14:05:00,1.5843,1.5846,1.58295,1.5833,253000000.0
2009-05-13 14:06:00,1.58325,1.58345,1.5827,1.58285,217400000.0
2009-05-13 14:07:00,1.58305,1.5831,1.5823,1.58245,236800000.0
2009-05-13 14:08:00,1.5824,1.58255,1.58195,1.5822,196000000.0
2009-05-13 14:09:00,1.5822,1.58245,1.5816,1.58205,302800000.0
2009-05-13 14:10:00,1.5821,1.5825,1.58185,1.5824,207000000.0
2009-05-13 14:11:00,1.58215,1.5823,1.58185,1.58205,203600000.0
2009-05-13 14:12:00,1.5821,1.5826,1.582,1.5822,222200000.0
2009-05-13 14:13:00,1.5822,1.583,1.5822,1.58285,259200000.0
2009-05-13 14:14:00,1.5829,1.583,1.5823,1.58285,262800000.0
2009-05-13 14:15:00,1.58285,1.58285,1.5824,1.58285,158600000.0
2009-05-13 14:16:00,1.5828,1.5837,1.5828,1.58345,189400000.0
2009-05-13 14:17:00,1.58345,1.584,1.58325,1.58365,158800000.0
2009-05-13 14:18:00,1.5836,1.5842,1.5836,1.5836,213200000.0
2009-05-13 14:19:00,1.5838,1.5846,1.5837,1.5841,279600000.0
2009-05-13 14:20:00,1.584,1.5845,1.58385,1.58425,230400000.0
2009-05-13 14:21:00,1.58395,1.5846,1.58395,1.584,250600000.0
2009-05-13 14:22:00,1.5842,1.58465,1.5839,1.5844,275800000.0
2009-05-13 14:23:00,1.5844,1.5847,1.58405,1.58435,193000000.0
2009-05-13 14:24:00,1.5843,1.58445,1.58385,1.584,191200000.0
2009-05-13 14:25:00,1.58395,1.5842,1.5833,1.5838,241400000.0
2009-05-13 14:26:00,1.5838,1.58385,1.58315,1.58335,205000000.0
2009-05-13 14:27:00,1.5833,1.58395,1.583,1.5838,175400000.0
2009-05-13 14:28:00,1.5838,1.5841,1.58345,1.5841,133800000.0
2009-05-13 14:29:00,1.5841,1.58435,1.583,1.58355,186400000.0
2009-05-13 14:30:00,1.5837,1.5856,1.5827,1.585,270000000.0
2009-05-13 14:31:00,1.58505,1.58605,1.5846,1.5855,285600000.0
2009-05-13 14:32:00,1.58565,1.58585,1.5849,1.5857,291800000.0
2009-05-13 14:33:00,1.5856,1.5861,1.58445,1.58455,247200000.0
2009-05-13 14:34:00,1.58455,1.585,1.5841,1.58435,343800000.0
2009-05-13 14:35:00,1.5845,1.5852,1.5838,1.5839,225400000.0
2009-05-13 14:36:00,1.5841,1.58465,1.58375,1.58415,281600000.0
2009-05-13 14:37:00,1.58415,1.58505,1.58365,1.5846,210000000.0
2009-05-13 14:38:00,1.585,1.58515,1.58385,1.58395,171400000.0
2009-05-13 14:39:00,1.58395,1.58455,1.5834,1.58385,244600000.0
2009-05-13 14:40:00,1.58385,1.5848,1.5836,1.58465,276800000.0
2009-05-13 14:41:00,1.58455,1.5848,1.5844,1.58465,260800000.0
2009-05-13 14:42:00,1.58465,1.58495,1.58415,1.58415,235000000.0
2009-05-13 14:43:00,1.5842,1.5846,1.58415,1.5845,235000000.0
2009-05-13 14:44:00,1.58465,1.58495,1.5845,1.5845,306800000.0
2009-05-13 14:45:00,1.5846,1.5848,1.5839,1.584,276800000.0
2009-05-13 14:46:00,1.584,1.5845,1.58375,1.584,249400000.0
2009-05-13 14:47:00,1.584,1.58435,1.5838,1.5842,344800000.0
2009-05-13 14:48:00,1.58405,1.5845,1.58355,1.58365,301200000.0
2009-05-13 14:49:00,1.58365,1.5841,1.58305,1.5832,279000000.0
2009-05-13 14:50:00,1.58325,1.5836,1.58135,1.5814,276000000.0
2009-05-13 14:51:00,1.58125,1.58175,1.5812,1.5817,234600000.0
2009-05-13 14:52:00,1.5817,1.5819,1.5806,1.5809,290000000.0
2009-05-13 14:53:00,1.581,1.5812,1.5804,1.5807,185400000.0
2009-05-13 14:54:00,1.58085,1.5818,1.58085,1.58175,195800000.0
2009-05-13 14:55:00,1.58165,1.58225,1.58125,1.5814,125000000.0
2009-05-13 14:56:00,1.5814,1.58185,1.5814,1.58165,125200000.0
2009-05-13 14:57:00,1.5813,1.5819,1.5813,1.5817,164200000.0
2009-05-13 14:58:00,1.5816,1.58175,1.5796,1.58105,307000000.0
2009-05-13 14:59:00,1.5809,1.5812,1.5799,1.58045,329400000.0
2009-05-13 15:00:00,1.58045,1.5818,1.58035,1.5816,267800000.0
2009-05-13 15:01:00,1.58145,1.58215,1.58145,1.5819,276200000.0
2009-05-13 15:02:00,1.5819,1.58235,1.5816,1.582,260000000.0
2009-05-13 15:03:00,1.582,1.5827,1.58165,1.5827,272200000.0
2009-05-13 15:04:00,1.5827,1.5831,1.5821,1.58255,228400000.0
2009-05-13 15:05:00,1.58265,1.5827,1.5815,1.58185,240200000.0
2009-05-13 15:06:00,1.5818,1.58325,1.5817,1.5831,213400000.0
2009-05-13 15:07:00,1.5831,1.5831,1.5825,1.5829,155600000.0
2009-05-13 15:08:00,1.58275,1.5828,1.5819,1.5821,177600000.0
2009-05-13 15:09:00,1.5821,1.5821,1.5815,1.5819,193000000.0
2009-05-13 15:10:00,1.582,1.58265,1.5817,1.58215,269200000.0
2009-05-13 15:11:00,1.5821,1.5828,1.5821,1.58275,196400000.0
2009-05-13 15:12:00,1.5826,1.58275,1.58205,1.58205,162600000.0
2009-05-13 15:13:00,1.5821,1.5827,1.5818,1.58265,279000000.0
2009-05-13 15:14:00,1.5827,1.5829,1.58175,1.58175,129800000.0
2009-05-13 15:15:00,1.58175,1.58225,1.58175,1.5821,126600000.0
2009-05-13 15:16:00,1.5821,1.5826,1.5817,1.5825,218800000.0
2009-05-13 15:17:00,1.58255,1.58395,1.58225,1.5838,222000000.0
2009-05-13 15:18:00,1.58375,1.58535,1.5834,1.5844,308000000.0
2009-05-13 15:19:00,1.5844,1.5844,1.58295,1.5832,293800000.0
2009-05-13 15:20:00,1.5831,1.5846,1.5825,1.58445,309600000.0
2009-05-13 15:21:00,1.5845,1.5847,1.58365,1.58455,319600000.0
2009-05-13 15:22:00,1.58465,1.58525,1.584,1.5844,306800000.0
2009-05-13 15:23:00,1.5845,1.5845,1.584,1.5843,215800000.0
2009-05-13 15:24:00,1.5843,1.5852,1.5843,1.5847,320600000.0
2009-05-13 15:25:00,1.5847,1.5854,1.58455,1.5852,222600000.0
2009-05-13 15:26:00,1.5852,1.5852,1.5845,1.5846,128800000.0
2009-05-13 15:27:00,1.58465,1.5857,1.58435,1.58545,206800000.0
2009-05-13 15:28:00,1.58545,1.5863,1.58515,1.5861,244600000.0
2009-05-13 15:29:00,1.5862,1.5863,1.5858,1.5863,301000000.0
2009-05-13 15:30:00,1.5863,1.5863,1.58555,1.5857,241800000.0
2009-05-13 15:31:00,1.58575,1.58575,1.5848,1.58565,226800000.0
2009-05-13 15:32:00,1.5856,1.58575,1.58515,1.58535,211800000.0
2009-05-13 15:33:00,1.5852,1.5858,1.585,1.5855,246600000.0
2009-05-13 15:34:00,1.5856,1.58565,1.5848,1.58485,264000000.0
2009-05-13 15:35:00,1.58505,1.5854,1.5847,1.5851,410600000.0
2009-05-13 15:36:00,1.5852,1.5863,1.58485,1.5852,319000000.0
2009-05-13 15:37:00,1.5851,1.58545,1.5841,1.58485,211600000.0
2009-05-13 15:38:00,1.58485,1.5859,1.58425,1.58565,207800000.0
2009-05-13 15:39:00,1.58555,1.58575,1.5845,1.5853,264100000.0
2009-05-13 15:40:00,1.5854,1.5856,1.5845,1.58455,181200000.0
2009-05-13 15:41:00,1.58465,1.58585,1.58415,1.58525,189100000.0
2009-05-13 15:42:00,1.58525,1.58525,1.58435,1.5847,199200000.0
2009-05-13 15:43:00,1.58475,1.58495,1.5845,1.58495,182000000.0
2009-05-13 15:44:00,1.5851,1.5851,1.5845,1.5849,186800000.0
2009-05-13 15:45:00,1.5849,1.58515,1.5846,1.58495,300800000.0
2009-05-13 15:46:00,1.58495,1.5852,1.58435,1.5846,292400000.0
2009-05-13 15:47:00,1.58455,1.58475,1.584,1.58445,221800000.0
2009-05-13 15:48:00,1.58445,1.5846,1.5843,1.5845,223600000.0
2009-05-13 15:49:00,1.5847,1.5847,1.58315,1.58335,193600000.0
2009-05-13 15:50:00,1.58335,1.5843,1.58335,1.5838,265000000.0
2009-05-13 15:51:00,1.58385,1.58465,1.58365,1.5842,240800000.0
2009-05-13 15:52:00,1.5843,1.58435,1.5838,1.58395,295000000.0
2009-05-13 15:53:00,1.584,1.5847,1.584,1.5847,189800000.0
2009-05-13 15:54:00,1.5847,1.58505,1.5841,1.58435,218400000.0
2009-05-13 15:55:00,1.58425,1.5844,1.58365,1.584,213000000.0
2009-05-13 15:56:00,1.5841,1.58495,1.58395,1.58475,258800000.0
2009-05-13 15:57:00,1.58485,1.58485,1.5841,1.5846,243000000.0
2009-05-13 15:58:00,1.58455,1.5853,1.5844,1.58525,228000000.0
2009-05-13 15:59:00,1.585,1.58565,1.5849,1.58535,192400000.0
2009-05-13 16:00:00,1.58535,1.5856,1.5846,1.58545,295200000.0
2009-05-13 16:01:00,1.58555,1.58575,1.585,1.58515,274200000.0
2009-05-13 16:02:00,1.5852,1.5856,1.58485,1.5854,262200000.0
2009-05-13 16:03:00,1.58545,1.5863,1.5845,1.58525,311000000.0
2009-05-13 16:04:00,1.58525,1.5858,1.58485,1.5856,320000000.0
2009-05-13 16:05:00,1.58565,1.5857,1.58515,1.58535,253000000.0
2009-05-13 16:06:00,1.5856,1.58595,1.58535,1.5856,234200000.0
2009-05-13 16:07:00,1.5856,1.5861,1.58545,1.58595,260000000.0
2009-05-13 16:08:00,1.58605,1.5869,1.58595,1.5869,151200000.0
2009-05-13 16:09:00,1.587,1.58705,1.5848,1.5851,228800000.0
2009-05-13 16:10:00,1.58525,1.5855,1.58405,1.58465,276400000.0
2009-05-13 16:11:00,1.58475,1.58495,1.58405,1.58415,302400000.0
2009-05-13 16:12:00,1.5842,1.58515,1.58385,1.58485,285200000.0
2009-05-13 16:13:00,1.5848,1.58495,1.58445,1.5845,251800000.0
2009-05-13 16:14:00,1.5845,1.585,1.5843,1.58465,322600000.0
2009-05-13 16:15:00,1.58465,1.5853,1.5842,1.58525,353600000.0
2009-05-13 16:16:00,1.58525,1.5855,1.58445,1.58455,310600000.0
2009-05-13 16:17:00,1.5847,1.58555,1.5845,1.5854,278400000.0
2009-05-13 16:18:00,1.5854,1.58575,1.5848,1.5852,228400000.0
2009-05-13 16:19:00,1.58535,1.58555,1.58465,1.58475,264000000.0
2009-05-13 16:20:00,1.5847,1.58565,1.58465,1.5855,277400000.0
2009-05-13 16:21:00,1.58555,1.5856,1.58505,1.5855,219200000.0
2009-05-13 16:22:00,1.58525,1.58545,1.58435,1.5846,233800000.0
2009-05-13 16:23:00,1.58455,1.58485,1.5841,1.58455,264800000.0
2009-05-13 16:24:00,1.5846,1.5849,1.58335,1.58405,286400000.0
2009-05-13 16:25:00,1.5841,1.58425,1.5833,1.5836,270800000.0
2009-05-13 16:26:00,1.58345,1.5843,1.58335,1.5837,261400000.0
2009-05-13 16:27:00,1.5836,1.5841,1.58315,1.5839,306600000.0
2009-05-13 16:28:00,1.5838,1.58475,1.58365,1.5843,293500000.0
2009-05-13 16:29:00,1.5843,1.5844,1.58385,1.5842,158400000.0
2009-05-13 16:30:00,1.5835,1.58415,1.58285,1.58415,263600000.0
2009-05-13 16:31:00,1.5843,1.5844,1.58325,1.5836,300200000.0
2009-05-13 16:32:00,1.5836,1.5837,1.58265,1.583,257200000.0
2009-05-13 16:33:00,1.5831,1.58385,1.583,1.58345,171400000.0
2009-05-13 16:34:00,1.58345,1.58365,1.58315,1.58325,222600000.0
2009-05-13 16:35:00,1.5835,1.584,1.58315,1.58395,202800000.0
2009-05-13 16:36:00,1.58395,1.5843,1.5837,1.5841,206200000.0
2009-05-13 16:37:00,1.5842,1.5847,1.58405,1.5843,277600000.0
2009-05-13 16:38:00,1.58415,1.58455,1.58365,1.58405,233600000.0
2009-05-13 16:39:00,1.5841,1.58425,1.5837,1.584,140800000.0
2009-05-13 16:40:00,1.584,1.5845,1.584,1.5841,118800000.0
2009-05-13 16:41:00,1.58405,1.58475,1.58395,1.58465,90400000.0
2009-05-13 16:42:00,1.58475,1.5853,1.58475,1.585,206800000.0
2009-05-13 16:43:00,1.58505,1.5854,1.58485,1.5853,254400000.0
2009-05-13 16:44:00,1.5853,1.5862,1.58485,1.5858,257600000.0
2009-05-13 16:45:00,1.5858,1.5862,1.5854,1.5855,314200000.0
2009-05-13 16:46:00,1.5855,1.5861,1.5854,1.5861,379000000.0
2009-05-13 16:47:00,1.586,1.58685,1.5857,1.58625,311400000.0
2009-05-13 16:48:00,1.5866,1.5871,1.5858,1.58595,298200000.0
2009-05-13 16:49:00,1.58595,1.5865,1.58585,1.58595,149200000.0
2009-05-13 16:50:00,1.5858,1.58655,1.58555,1.5856,163800000.0
2009-05-13 16:51:00,1.5856,1.58615,1.5855,1.5859,259800000.0
2009-05-13 16:52:00,1.58605,1.58615,1.58515,1.5857,277200000.0
2009-05-13 16:53:00,1.5858,1.58595,1.58525,1.58555,218200000.0
2009-05-13 16:54:00,1.58555,1.5864,1.58545,1.586,213200000.0
2009-05-13 16:55:00,1.586,1.58675,1.58585,1.58645,165400000.0
2009-05-13 16:56:00,1.58645,1.58705,1.5861,1.58645,211800000.0
2009-05-13 16:57:00,1.58645,1.58655,1.5861,1.5863,258000000.0
2009-05-13 16:58:00,1.58635,1.58635,1.5856,1.586,203200000.0
2009-05-13 16:59:00,1.586,1.58735,1.58555,1.5871,324000000.0
2009-05-13 17:00:00,1.5872,1.5877,1.5868,1.58715,227600000.0
2009-05-13 17:01:00,1.5873,1.5876,1.58695,1.5872,273800000.0
2009-05-13 17:02:00,1.5872,1.5874,1.5867,1.58705,296600000.0
2009-05-13 17:03:00,1.58705,1.5881,1.58665,1.5881,328000000.0
2009-05-13 17:04:00,1.5881,1.5881,1.58765,1.58805,221600000.0
2009-05-13 17:05:00,1.5881,1.5881,1.58745,1.5876,170400000.0
2009-05-13 17:06:00,1.58755,1.5882,1.5872,1.5882,162200000.0
2009-05-13 17:07:00,1.5881,1.5885,1.58785,1.58785,142800000.0
2009-05-13 17:08:00,1.5882,1.5882,1.58755,1.5878,210400000.0
2009-05-13 17:09:00,1.5878,1.5878,1.5871,1.58755,159400000.0
2009-05-13 17:10:00,1.58755,1.58755,1.58705,1.58705,113800000.0
2009-05-13 17:11:00,1.58715,1.5874,1.58695,1.58715,134400000.0
2009-05-13 17:12:00,1.58715,1.58735,1.587,1.58735,52200000.0
2009-05-13 17:13:00,1.5874,1.5878,1.58715,1.5878,196400000.0
2009-05-13 17:14:00,1.58775,1.5883,1.5873,1.58785,119400000.0
2009-05-13 17:15:00,1.58785,1.5883,1.5878,1.588,100800000.0
2009-05-13 17:16:00,1.58765,1.58835,1.5876,1.58815,177000000.0
2009-05-13 17:17:00,1.5881,1.5892,1.588,1.5892,189000000.0
2009-05-13 17:18:00,1.58905,1.58925,1.58885,1.5889,121600000.0
2009-05-13 17:19:00,1.58875,1.58905,1.5884,1.5888,128800000.0
2009-05-13 17:20:00,1.5888,1.589,1.5885,1.5886,191200000.0
2009-05-13 17:21:00,1.58875,1.58905,1.58845,1.58895,228400000.0
2009-05-13 17:22:00,1.58895,1.5891,1.5879,1.5884,276400000.0
2009-05-13 17:23:00,1.58835,1.5885,1.5877,1.5882,286000000.0
2009-05-13 17:24:00,1.5883,1.5884,1.5877,1.5881,305200000.0
2009-05-13 17:25:00,1.58815,1.58815,1.58765,1.5877,399000000.0
2009-05-13 17:26:00,1.5877,1.5882,1.58765,1.588,242400000.0
2009-05-13 17:27:00,1.5881,1.5887,1.58785,1.5883,332800000.0
2009-05-13 17:28:00,1.58835,1.5889,1.58825,1.5888,336000000.0
2009-05-13 17:29:00,1.5888,1.58925,1.58835,1.58865,289400000.0
2009-05-13 17:30:00,1.58865,1.589,1.5885,1.5888,298000000.0
2009-05-13 17:31:00,1.5888,1.5893,1.58875,1.5891,301000000.0
2009-05-13 17:32:00,1.5891,1.5897,1.58865,1.58915,337400000.0
2009-05-13 17:33:00,1.58915,1.58985,1.58895,1.5898,286400000.0
2009-05-13 17:34:00,1.5898,1.5902,1.5897,1.5902,237000000.0
2009-05-13 17:35:00,1.59015,1.5907,1.5901,1.5907,217200000.0
2009-05-13 17:36:00,1.59075,1.59175,1.59065,1.5911,258200000.0
2009-05-13 17:37:00,1.5911,1.5913,1.591,1.59105,257200000.0
2009-05-13 17:38:00,1.59105,1.5916,1.59105,1.59125,280400000.0
2009-05-13 17:39:00,1.5913,1.5926,1.59115,1.59225,307000000.0
2009-05-13 17:40:00,1.5924,1.5924,1.59145,1.59155,197000000.0
2009-05-13 17:41:00,1.59155,1.5924,1.59145,1.59155,198000000.0
2009-05-13 17:42:00,1.59165,1.59175,1.5911,1.5914,228400000.0
2009-05-13 17:43:00,1.5914,1.5918,1.5912,1.5916,182200000.0
2009-05-13 17:44:00,1.5916,1.5918,1.59125,1.59175,268800000.0
2009-05-13 17:45:00,1.5917,1.5927,1.59165,1.5927,286600000.0
2009-05-13 17:46:00,1.5927,1.5928,1.5919,1.5924,311000000.0
2009-05-13 17:47:00,1.5924,1.59255,1.59175,1.59185,170600000.0
2009-05-13 17:48:00,1.59185,1.5922,1.5918,1.5922,231800000.0
2009-05-13 17:49:00,1.59235,1.59235,1.59175,1.59175,204200000.0
2009-05-13 17:50:00,1.5918,1.59195,1.59175,1.5919,158000000.0
2009-05-13 17:51:00,1.5919,1.5919,1.59105,1.5916,219600000.0
2009-05-13 17:52:00,1.5916,1.5916,1.59105,1.59105,227400000.0
2009-05-13 17:53:00,1.59105,1.59155,1.591,1.59135,205600000.0
2009-05-13 17:54:00,1.59135,1.5914,1.59105,1.5913,192400000.0
2009-05-13 17:55:00,1.5912,1.5918,1.5912,1.59155,256200000.0
2009-05-13 17:56:00,1.59155,1.59165,1.59145,1.5915,133600000.0
2009-05-13 17:57:00,1.5915,1.5915,1.5915,1.5915,40000000.0
2009-05-13 17:58:00,1.5915,1.5915,1.59035,1.5906,188200000.0
2009-05-13 17:59:00,1.5906,1.59085,1.5901,1.5905,188600000.0
2009-05-13 18:00:00,1.5905,1.59065,1.5896,1.58965,233800000.0
2009-05-13 18:01:00,1.58965,1.58995,1.5887,1.5899,202200000.0
2009-05-13 18:02:00,1.58985,1.5899,1.58965,1.5897,228600000.0
2009-05-13 18:03:00,1.5897,1.59015,1.58965,1.5901,105800000.0
2009-05-13 18:04:00,1.59005,1.59035,1.59005,1.5901,49600000.0
2009-05-13 18:05:00,1.59015,1.59015,1.59,1.59,33600000.0
2009-05-13 18:06:00,1.59,1.5902,1.58995,1.5901,123200000.0
2009-05-13 18:07:00,1.59025,1.59035,1.59005,1.5901,71000000.0
2009-05-13 18:08:00,1.5901,1.5902,1.58985,1.5902,48200000.0
2009-05-13 18:09:00,1.5902,1.5905,1.59015,1.5903,46600000.0
2009-05-13 18:10:00,1.5904,1.5906,1.59035,1.5904,108000000.0
2009-05-13 18:11:00,1.5904,1.591,1.5903,1.5907,176400000.0
2009-05-13 18:12:00,1.5907,1.59295,1.5903,1.59245,180800000.0
2009-05-13 18:13:00,1.5925,1.59305,1.59235,1.5929,216800000.0
2009-05-13 18:14:00,1.59285,1.5935,1.59205,1.5934,253200000.0
2009-05-13 18:15:00,1.5933,1.5934,1.5917,1.5922,178000000.0
2009-05-13 18:16:00,1.5922,1.5922,1.5913,1.59175,154000000.0
2009-05-13 18:17:00,1.59175,1.5919,1.59105,1.5913,157200000.0
2009-05-13 18:18:00,1.59135,1.5917,1.591,1.59145,202600000.0
2009-05-13 18:19:00,1.59145,1.5916,1.59085,1.5913,169400000.0
2009-05-13 18:20:00,1.59125,1.5913,1.5905,1.59075,91900000.0
2009-05-13 18:21:00,1.59075,1.5909,1.5903,1.5909,153400000.0
2009-05-13 18:22:00,1.59085,1.5912,1.59025,1.59035,132200000.0
2009-05-13 18:23:00,1.59035,1.59085,1.5901,1.59025,134200000.0
2009-05-13 18:24:00,1.5902,1.5902,1.58975,1.5901,201200000.0
2009-05-13 18:25:00,1.5901,1.5902,1.5894,1.58945,195800000.0
2009-05-13 18:26:00,1.58945,1.5895,1.58905,1.58925,201000000.0
2009-05-13 18:27:00,1.5891,1.5895,1.589,1.5893,181200000.0
2009-05-13 18:28:00,1.58945,1.58955,1.58925,1.58935,137400000.0
2009-05-13 18:29:00,1.5894,1.58955,1.5893,1.58945,140200000.0
2009-05-13 18:30:00,1.58955,1.59,1.58885,1.58885,116200000.0
2009-05-13 18:31:00,1.58885,1.589,1.58845,1.5887,268800000.0
2009-05-13 18:32:00,1.5887,1.5897,1.5887,1.5893,225000000.0
2009-05-13 18:33:00,1.5893,1.5894,1.58885,1.58925,331000000.0
2009-05-13 18:34:00,1.58925,1.5895,1.5891,1.58945,182000000.0
2009-05-13 18:35:00,1.5894,1.58955,1.58795,1.58875,220800000.0
2009-05-13 18:36:00,1.5886,1.5892,1.5883,1.5885,181200000.0
2009-05-13 18:37:00,1.58845,1.58905,1.5882,1.5884,227200000.0
2009-05-13 18:38:00,1.5883,1.5885,1.5878,1.5879,167200000.0
2009-05-13 18:39:00,1.5879,1.58915,1.58785,1.58905,156200000.0
2009-05-13 18:40:00,1.5892,1.5892,1.5889,1.589,61200000.0
2009-05-13 18:41:00,1.58905,1.58925,1.58885,1.5889,112400000.0
2009-05-13 18:42:00,1.5889,1.5893,1.58875,1.58895,88200000.0
2009-05-13 18:43:00,1.58905,1.58905,1.58865,1.5889,126600000.0
2009-05-13 18:44:00,1.5888,1.58905,1.5886,1.58865,83600000.0
2009-05-13 18:45:00,1.5887,1.58895,1.58855,1.58885,69400000.0
2009-05-13 18:46:00,1.58895,1.589,1.5886,1.58865,82400000.0
2009-05-13 18:47:00,1.58865,1.58885,1.5886,1.58885,34800000.0
2009-05-13 18:48:00,1.58885,1.5895,1.5887,1.5893,118800000.0
2009-05-13 18:49:00,1.5893,1.58985,1.58925,1.5897,152400000.0
2009-05-13 18:50:00,1.58965,1.5898,1.58925,1.5893,155200000.0
2009-05-13 18:51:00,1.5895,1.5896,1.5893,1.58945,235200000.0
2009-05-13 18:52:00,1.5894,1.5898,1.58925,1.5893,126200000.0
2009-05-13 18:53:00,1.5893,1.5899,1.58915,1.58975,206200000.0
2009-05-13 18:54:00,1.5897,1.5897,1.58865,1.589,213800000.0
2009-05-13 18:55:00,1.589,1.5895,1.589,1.5894,100800000.0
2009-05-13 18:56:00,1.5893,1.5895,1.58905,1.5891,115800000.0
2009-05-13 18:57:00,1.5891,1.5893,1.58845,1.58845,121800000.0
2009-05-13 18:58:00,1.58855,1.5892,1.58845,1.58915,118800000.0
2009-05-13 18:59:00,1.58905,1.58945,1.58845,1.589,161000000.0
2009-05-13 19:00:00,1.5891,1.58945,1.58895,1.58905,199800000.0
2009-05-13 19:01:00,1.58905,1.58915,1.58865,1.58905,86000000.0
2009-05-13 19:02:00,1.58905,1.58945,1.589,1.5894,109600000.0
2009-05-13 19:03:00,1.58935,1.59045,1.5892,1.59035,191600000.0
2009-05-13 19:04:00,1.5903,1.5908,1.59025,1.5903,139400000.0
2009-05-13 19:05:00,1.59025,1.5907,1.59005,1.59055,140000000.0
2009-05-13 19:06:00,1.59055,1.5921,1.59055,1.59155,254000000.0
2009-05-13 19:07:00,1.59155,1.5924,1.59135,1.5921,237600000.0
2009-05-13 19:08:00,1.59205,1.59205,1.59125,1.592,210400000.0
2009-05-13 19:09:00,1.5919,1.59365,1.5919,1.59365,289200000.0
2009-05-13 19:10:00,1.59365,1.5937,1.593,1.593,165800000.0
2009-05-13 19:11:00,1.5929,1.59435,1.59275,1.59365,230600000.0
2009-05-13 19:12:00,1.5937,1.59375,1.59325,1.59365,186600000.0
2009-05-13 19:13:00,1.5938,1.59435,1.5931,1.5937,250200000.0
2009-05-13 19:14:00,1.5937,1.59405,1.593,1.5937,188200000.0
2009-05-13 19:15:00,1.5938,1.59455,1.5938,1.5944,85600000.0
2009-05-13 19:16:00,1.5944,1.5944,1.59385,1.5941,157800000.0
2009-05-13 19:17:00,1.59415,1.5942,1.5935,1.59365,143600000.0
2009-05-13 19:18:00,1.5937,1.5943,1.59305,1.594,199600000.0
2009-05-13 19:19:00,1.594,1.594,1.59335,1.5934,185000000.0
2009-05-13 19:20:00,1.5937,1.5944,1.59325,1.59365,195800000.0
2009-05-13 19:21:00,1.59375,1.59385,1.59345,1.59365,120800000.0
2009-05-13 19:22:00,1.59375,1.59375,1.59325,1.59325,118800000.0
2009-05-13 19:23:00,1.59325,1.5939,1.59295,1.5935,188600000.0
2009-05-13 19:24:00,1.59355,1.59385,1.59295,1.59295,294000000.0
2009-05-13 19:25:00,1.5929,1.5936,1.5929,1.5934,313800000.0
2009-05-13 19:26:00,1.5934,1.59395,1.5932,1.5933,249000000.0
2009-05-13 19:27:00,1.5933,1.59365,1.59295,1.59345,224800000.0
2009-05-13 19:28:00,1.59345,1.59405,1.59345,1.59405,160000000.0
2009-05-13 19:29:00,1.5942,1.5943,1.59305,1.59305,152000000.0
2009-05-13 19:30:00,1.59315,1.5948,1.59315,1.59415,211400000.0
2009-05-13 19:31:00,1.5942,1.5942,1.59325,1.59395,212400000.0
2009-05-13 19:32:00,1.59395,1.59405,1.59245,1.5935,202600000.0
2009-05-13 19:33:00,1.5935,1.5936,1.5928,1.59325,140600000.0
2009-05-13 19:34:00,1.59325,1.59415,1.5932,1.59335,148800000.0
2009-05-13 19:35:00,1.59345,1.5936,1.59295,1.5935,160800000.0
2009-05-13 19:36:00,1.5935,1.59415,1.59335,1.5938,289600000.0
2009-05-13 19:37:00,1.59375,1.59405,1.59335,1.59395,169000000.0
2009-05-13 19:38:00,1.5939,1.5942,1.59355,1.59385,121600000.0
2009-05-13 19:39:00,1.59385,1.5944,1.5937,1.59375,114800000.0
2009-05-13 19:40:00,1.59375,1.5947,1.59375,1.5945,223400000.0
2009-05-13 19:41:00,1.5945,1.59505,1.59405,1.59465,205600000.0
2009-05-13 19:42:00,1.5948,1.5952,1.5943,1.5951,177200000.0
2009-05-13 19:43:00,1.5951,1.5953,1.59375,1.59375,93400000.0
2009-05-13 19:44:00,1.594,1.5947,1.59375,1.5942,186200000.0
2009-05-13 19:45:00,1.59405,1.59485,1.59405,1.5945,96800000.0
2009-05-13 19:46:00,1.5943,1.5944,1.59355,1.5937,107400000.0
2009-05-13 19:47:00,1.5937,1.59445,1.59345,1.59445,110200000.0
2009-05-13 19:48:00,1.59445,1.59505,1.5943,1.59505,202600000.0
2009-05-13 19:49:00,1.59495,1.59505,1.59455,1.595,200000000.0
2009-05-13 19:50:00,1.5951,1.59515,1.59445,1.5948,65600000.0
2009-05-13 19:51:00,1.5948,1.5952,1.5938,1.5939,205200000.0
2009-05-13 19:52:00,1.594,1.5942,1.5935,1.59355,151200000.0
2009-05-13 19:53:00,1.59365,1.59385,1.59335,1.5934,136000000.0
2009-05-13 19:54:00,1.59345,1.5936,1.59225,1.59305,266400000.0
2009-05-13 19:55:00,1.59305,1.59345,1.5929,1.5932,126400000.0
2009-05-13 19:56:00,1.59315,1.594,1.59285,1.5938,198800000.0
2009-05-13 19:57:00,1.59355,1.5939,1.59335,1.59355,208600000.0
2009-05-13 19:58:00,1.59355,1.5938,1.59335,1.59375,137800000.0
2009-05-13 19:59:00,1.5937,1.59385,1.5935,1.5936,90200000.0
2009-05-13 20:00:00,1.5936,1.5941,1.5932,1.59325,182600000.0
2009-05-13 20:01:00,1.5937,1.59405,1.5933,1.5938,223200000.0
2009-05-13 20:02:00,1.5938,1.594,1.59355,1.5938,157200000.0
2009-05-13 20:03:00,1.59375,1.59425,1.59355,1.59385,165400000.0
2009-05-13 20:04:00,1.5938,1.5942,1.5937,1.5938,161200000.0
2009-05-13 20:05:00,1.5938,1.5939,1.59355,1.5938,76200000.0
2009-05-13 20:06:00,1.5938,1.5943,1.5937,1.5943,105800000.0
2009-05-13 20:07:00,1.5943,1.5943,1.5938,1.5939,77800000.0
2009-05-13 20:08:00,1.5939,1.5942,1.59385,1.59385,118000000.0
2009-05-13 20:09:00,1.5942,1.59465,1.59395,1.5945,81800000.0
2009-05-13 20:10:00,1.5945,1.59495,1.5945,1.59465,55200000.0
2009-05-13 20:11:00,1.5948,1.59535,1.5945,1.59455,76200000.0
2009-05-13 20:12:00,1.59455,1.5949,1.5944,1.59475,130800000.0
2009-05-13 20:13:00,1.59475,1.59505,1.59435,1.59485,117200000.0
2009-05-13 20:14:00,1.59485,1.5951,1.59425,1.59425,98800000.0
2009-05-13 20:15:00,1.59425,1.5946,1.5941,1.5943,112800000.0
2009-05-13 20:16:00,1.5942,1.5942,1.5934,1.59355,154400000.0
2009-05-13 20:17:00,1.59355,1.594,1.5932,1.5938,242800000.0
2009-05-13 20:18:00,1.59365,1.5942,1.5935,1.5936,214400000.0
2009-05-13 20:19:00,1.59375,1.59445,1.59355,1.59445,193200000.0
2009-05-13 20:20:00,1.59435,1.5944,1.59385,1.594,186600000.0
2009-05-13 20:21:00,1.59405,1.5945,1.5939,1.5942,219800000.0
2009-05-13 20:22:00,1.5942,1.59435,1.59385,1.59435,158200000.0
2009-05-13 20:23:00,1.59435,1.59445,1.59405,1.59415,159600000.0
2009-05-13 20:24:00,1.59415,1.5946,1.594,1.5944,189400000.0
2009-05-13 20:25:00,1.5944,1.59475,1.5944,1.59475,49000000.0
2009-05-13 20:26:00,1.59475,1.59485,1.59415,1.59415,113800000.0
2009-05-13 20:27:00,1.5942,1.5945,1.59385,1.5945,259600000.0
2009-05-13 20:28:00,1.5945,1.5945,1.5941,1.59435,206200000.0
2009-05-13 20:29:00,1.59425,1.59475,1.59405,1.5943,169000000.0
2009-05-13 20:30:00,1.59435,1.59485,1.5943,1.59485,62200000.0
2009-05-13 20:31:00,1.5948,1.5953,1.5946,1.5953,156600000.0
2009-05-13 20:32:00,1.5952,1.5953,1.59495,1.595,62400000.0
2009-05-13 20:33:00,1.5951,1.59545,1.595,1.5952,162200000.0
2009-05-13 20:34:00,1.5952,1.59525,1.5952,1.5952,33400000.0
2009-05-13 20:35:00,1.59525,1.59555,1.59525,1.59545,59400000.0
2009-05-13 20:36:00,1.59545,1.59555,1.59525,1.59535,64600000.0
2009-05-13 20:37:00,1.59535,1.59535,1.5949,1.5951,99000000.0
2009-05-13 20:38:00,1.5949,1.5949,1.5943,1.59475,75600000.0
2009-05-13 20:39:00,1.5948,1.5952,1.5946,1.5952,67200000.0
2009-05-13 20:40:00,1.5952,1.59595,1.5951,1.5958,101200000.0
2009-05-13 20:41:00,1.5958,1.59655,1.59565,1.59645,72000000.0
2009-05-13 20:42:00,1.59655,1.59655,1.59555,1.5959,85400000.0
2009-05-13 20:43:00,1.59575,1.59575,1.5952,1.5957,74600000.0
2009-05-13 20:44:00,1.59575,1.596,1.59565,1.5957,57600000.0
2009-05-13 20:45:00,1.5959,1.59595,1.5952,1.59525,136200000.0
2009-05-13 20:46:00,1.5953,1.59605,1.5953,1.59595,134800000.0
2009-05-13 20:47:00,1.596,1.59645,1.5957,1.5963,138200000.0
2009-05-13 20:48:00,1.59625,1.5966,1.59615,1.59625,78600000.0
2009-05-13 20:49:00,1.59625,1.59675,1.5961,1.5967,193600000.0
2009-05-13 20:50:00,1.59675,1.59675,1.59615,1.5963,98800000.0
2009-05-13 20:51:00,1.5963,1.59715,1.5963,1.5969,166600000.0
2009-05-13 20:52:00,1.5969,1.5969,1.59645,1.5967,181200000.0
2009-05-13 20:53:00,1.5967,1.597,1.5966,1.59685,133800000.0
2009-05-13 20:54:00,1.5968,1.598,1.5967,1.5975,305800000.0
2009-05-13 20:55:00,1.5977,1.598,1.59715,1.59765,262800000.0
2009-05-13 20:56:00,1.59765,1.5986,1.5975,1.5984,188800000.0
2009-05-13 20:57:00,1.5984,1.5987,1.5979,1.5984,217200000.0
2009-05-13 20:58:00,1.598,1.59825,1.5979,1.59815,142200000.0
2009-05-13 20:59:00,1.598,1.59835,1.59735,1.59835,204600000.0
2009-05-13 21:00:00,1.59835,1.59865,1.59805,1.5983,214000000.0
2009-05-13 21:01:00,1.5982,1.5984,1.5977,1.598,207400000.0
2009-05-13 21:02:00,1.598,1.5981,1.59775,1.59775,64400000.0
2009-05-13 21:03:00,1.5979,1.5983,1.5977,1.59795,166600000.0
2009-05-13 21:04:00,1.59835,1.5984,1.598,1.59825,196200000.0
2009-05-13 21:05:00,1.59825,1.5987,1.5979,1.598,212400000.0
2009-05-13 21:06:00,1.59815,1.59825,1.598,1.5981,129800000.0
2009-05-13 21:07:00,1.5981,1.59865,1.59775,1.59865,110000000.0
2009-05-13 21:08:00,1.5987,1.5999,1.59865,1.5997,116400000.0
2009-05-13 21:09:00,1.5997,1.6,1.59905,1.5992,77200000.0
2009-05-13 21:10:00,1.5993,1.5994,1.5989,1.5994,68000000.0
2009-05-13 21:11:00,1.5994,1.59975,1.59925,1.5993,88400000.0
2009-05-13 21:12:00,1.59915,1.59955,1.599,1.59955,79400000.0
2009-05-13 21:13:00,1.59955,1.59995,1.59935,1.5995,85600000.0
2009-05-13 21:14:00,1.5995,1.60055,1.5995,1.60005,80400000.0
2009-05-13 21:15:00,1.6,1.6005,1.5999,1.6003,126400000.0
2009-05-13 21:16:00,1.60035,1.60055,1.59955,1.59995,177400000.0
2009-05-13 21:17:00,1.59965,1.5997,1.59845,1.59875,237900000.0
2009-05-13 21:18:00,1.5988,1.5988,1.59795,1.59805,222800000.0
2009-05-13 21:19:00,1.59805,1.59835,1.59785,1.59835,213600000.0
2009-05-13 21:20:00,1.59835,1.59865,1.5982,1.5986,259600000.0
2009-05-13 21:21:00,1.59875,1.59965,1.59875,1.5994,173000000.0
2009-05-13 21:22:00,1.59945,1.59945,1.5981,1.5983,147200000.0
2009-05-13 21:23:00,1.59825,1.5985,1.5978,1.59815,232000000.0
2009-05-13 21:24:00,1.59815,1.59835,1.5976,1.59785,215800000.0
2009-05-13 21:25:00,1.59785,1.5981,1.5971,1.5971,161600000.0
2009-05-13 21:26:00,1.5972,1.5977,1.5967,1.5972,183600000.0
2009-05-13 21:27:00,1.5972,1.59785,1.597,1.5976,134400000.0
2009-05-13 21:28:00,1.59775,1.59775,1.597,1.59755,133600000.0
2009-05-13 21:29:00,1.5975,1.5981,1.59735,1.59785,130200000.0
2009-05-13 21:30:00,1.5978,1.5981,1.59735,1.598,133800000.0
2009-05-13 21:31:00,1.59775,1.59815,1.59755,1.5981,123000000.0
2009-05-13 21:32:00,1.5981,1.5981,1.59775,1.59795,119400000.0
2009-05-13 21:33:00,1.59795,1.5983,1.5974,1.5974,122000000.0
2009-05-13 21:34:00,1.59735,1.5976,1.59715,1.59735,138200000.0
2009-05-13 21:35:00,1.59735,1.5987,1.5973,1.5987,158200000.0
2009-05-13 21:36:00,1.5985,1.5994,1.59835,1.5994,178000000.0
2009-05-13 21:37:00,1.59925,1.5997,1.59905,1.5996,147800000.0
2009-05-13 21:38:00,1.5998,1.5998,1.59905,1.5996,139400000.0
2009-05-13 21:39:00,1.59955,1.5997,1.59905,1.5993,187600000.0
2009-05-13 21:40:00,1.59935,1.5997,1.59895,1.5993,201600000.0
2009-05-13 21:41:00,1.5993,1.59975,1.59905,1.5993,123800000.0
2009-05-13 21:42:00,1.5993,1.5997,1.59915,1.59925,96400000.0
2009-05-13 21:43:00,1.59925,1.5994,1.5984,1.5984,149800000.0
2009-05-13 21:44:00,1.59835,1.5986,1.5982,1.5983,117200000.0
2009-05-13 21:45:00,1.5983,1.5991,1.5983,1.5991,178600000.0
2009-05-13 21:46:00,1.59885,1.59925,1.59845,1.599,167600000.0
2009-05-13 21:47:00,1.5989,1.5989,1.59835,1.59835,111000000.0
2009-05-13 21:48:00,1.5983,1.59875,1.5981,1.59845,130800000.0
2009-05-13 21:49:00,1.5983,1.59835,1.5978,1.598,144400000.0
2009-05-13 21:50:00,1.5981,1.5987,1.5978,1.5983,199200000.0
2009-05-13 21:51:00,1.59825,1.5987,1.5978,1.5981,196200000.0
2009-05-13 21:52:00,1.5981,1.5993,1.5981,1.59875,181200000.0
2009-05-13 21:53:00,1.5987,1.5987,1.59825,1.59835,116800000.0
2009-05-13 21:54:00,1.5985,1.5985,1.59785,1.59795,89200000.0
2009-05-13 21:55:00,1.59805,1.59815,1.59785,1.59805,87400000.0
2009-05-13 21:56:00,1.59785,1.598,1.59725,1.5973,101200000.0
2009-05-13 21:57:00,1.5973,1.5974,1.59685,1.59685,107400000.0
2009-05-13 21:58:00,1.59685,1.597,1.5966,1.5969,149600000.0
2009-05-13 21:59:00,1.59705,1.5973,1.59645,1.5966,89400000.0
2009-05-13 22:00:00,1.59665,1.59675,1.59645,1.59675,122800000.0
2009-05-13 22:01:00,1.5968,1.5972,1.5968,1.5969,18000000.0
2009-05-13 22:02:00,1.59705,1.5971,1.5966,1.5966,71400000.0
2009-05-13 22:03:00,1.59675,1.5974,1.5967,1.5972,75200000.0
2009-05-13 22:04:00,1.5969,1.5972,1.5967,1.59705,96000000.0
2009-05-13 22:05:00,1.59695,1.59725,1.59695,1.5971,39600000.0
2009-05-13 22:06:00,1.59715,1.59745,1.59715,1.5973,42200000.0
2009-05-13 22:07:00,1.5974,1.5975,1.59705,1.59705,19800000.0
2009-05-13 22:08:00,1.5973,1.5978,1.5969,1.5975,37600000.0
2009-05-13 22:09:00,1.5975,1.5976,1.5974,1.59745,47000000.0
2009-05-13 22:10:00,1.5974,1.59825,1.5974,1.59825,174200000.0
2009-05-13 22:11:00,1.5983,1.5988,1.59785,1.5983,127400000.0
2009-05-13 22:12:00,1.59825,1.5983,1.5974,1.59765,61200000.0
2009-05-13 22:13:00,1.59685,1.59735,1.59685,1.597,70800000.0
2009-05-13 22:14:00,1.597,1.5971,1.59695,1.5971,21000000.0
2009-05-13 22:15:00,1.5971,1.5971,1.5969,1.5971,30800000.0
2009-05-13 22:16:00,1.59715,1.59725,1.59665,1.59665,51800000.0
2009-05-13 22:17:00,1.5968,1.597,1.5965,1.5966,76200000.0
2009-05-13 22:18:00,1.59685,1.597,1.59675,1.59675,26400000.0
2009-05-13 22:19:00,1.5969,1.59695,1.59655,1.5968,93200000.0
2009-05-13 22:20:00,1.5967,1.597,1.5965,1.5966,64800000.0
2009-05-13 22:21:00,1.5966,1.5969,1.59655,1.5967,81600000.0
2009-05-13 22:22:00,1.5968,1.59705,1.59655,1.597,38200000.0
2009-05-13 22:23:00,1.59685,1.59735,1.5968,1.59715,71600000.0
2009-05-13 22:24:00,1.59705,1.5973,1.5968,1.5972,63800000.0
2009-05-13 22:25:00,1.5973,1.5975,1.5972,1.59735,85400000.0
2009-05-13 22:26:00,1.5974,1.5974,1.5971,1.59735,122200000.0
2009-05-13 22:27:00,1.59735,1.5974,1.59705,1.5971,55400000.0
2009-05-13 22:28:00,1.5971,1.59715,1.59655,1.5971,63400000.0
2009-05-13 22:29:00,1.59705,1.5972,1.5966,1.5972,73600000.0
2009-05-13 22:30:00,1.5972,1.59755,1.59695,1.59735,43600000.0
2009-05-13 22:31:00,1.59725,1.59735,1.59705,1.59715,37400000.0
2009-05-13 22:32:00,1.59715,1.5972,1.59695,1.597,40800000.0
2009-05-13 22:33:00,1.597,1.5971,1.59685,1.597,21800000.0
2009-05-13 22:34:00,1.59695,1.5972,1.5968,1.5971,69400000.0
2009-05-13 22:35:00,1.59705,1.59725,1.597,1.5971,27200000.0
2009-05-13 22:36:00,1.59715,1.59735,1.59715,1.5972,32600000.0
2009-05-13 22:37:00,1.5973,1.5975,1.597,1.59705,70600000.0
2009-05-13 22:38:00,1.5971,1.59725,1.59705,1.59715,21800000.0
2009-05-13 22:39:00,1.5971,1.5971,1.5966,1.5966,16600000.0
2009-05-13 22:40:00,1.5966,1.59665,1.59645,1.59645,28200000.0
2009-05-13 22:41:00,1.59655,1.5974,1.5965,1.59715,63200000.0
2009-05-13 22:42:00,1.5971,1.59755,1.5967,1.5972,52400000.0
2009-05-13 22:43:00,1.59755,1.59755,1.5969,1.5972,74600000.0
2009-05-13 22:44:00,1.5972,1.5976,1.5972,1.5973,91400000.0
2009-05-13 22:45:00,1.5977,1.5978,1.59755,1.59755,25400000.0
2009-05-13 22:46:00,1.5976,1.5977,1.59745,1.59745,9800000.0
2009-05-13 22:47:00,1.59755,1.59765,1.5974,1.59755,39800000.0
2009-05-13 22:48:00,1.59755,1.5976,1.59745,1.5976,46400000.0
2009-05-13 22:49:00,1.5976,1.59765,1.5975,1.59765,23600000.0
2009-05-13 22:50:00,1.5976,1.5979,1.59755,1.5976,31600000.0
2009-05-13 22:51:00,1.59775,1.5978,1.5975,1.59755,39400000.0
2009-05-13 22:52:00,1.5976,1.59775,1.59745,1.5975,67600000.0
2009-05-13 22:53:00,1.59755,1.59755,1.59675,1.597,73600000.0
2009-05-13 22:54:00,1.59705,1.59705,1.5966,1.5966,56800000.0
2009-05-13 22:55:00,1.59665,1.5967,1.5962,1.5965,51600000.0
2009-05-13 22:56:00,1.59645,1.59645,1.5958,1.5961,53000000.0
2009-05-13 22:57:00,1.5961,1.5961,1.59595,1.59605,26200000.0
2009-05-13 22:58:00,1.59605,1.5961,1.5956,1.59595,52600000.0
2009-05-13 22:59:00,1.59595,1.59685,1.59585,1.596,51600000.0
2009-05-13 23:00:00,1.59586,1.59592,1.59586,1.59586,15000000.0
2009-05-13 23:01:00,1.59555,1.596,1.59555,1.5958,15000000.0
2009-05-13 23:02:00,1.5957,1.59595,1.5957,1.59595,9800000.0
2009-05-13 23:03:00,1.59595,1.59595,1.5955,1.5956,41000000.0
2009-05-13 23:04:00,1.5956,1.59575,1.5956,1.59575,11000000.0
2009-05-13 23:05:00,1.59575,1.5962,1.59535,1.5962,30400000.0
2009-05-13 23:06:00,1.5962,1.5962,1.5962,1.5962,11200000.0
2009-05-13 23:07:00,1.5962,1.5965,1.59615,1.5965,16000000.0
2009-05-13 23:08:00,1.59665,1.59665,1.5962,1.5964,18800000.0
2009-05-13 23:09:00,1.59625,1.59635,1.59625,1.59625,30200000.0
2009-05-13 23:10:00,1.59625,1.5964,1.59625,1.59625,25800000.0
2009-05-13 23:11:00,1.59635,1.59635,1.596,1.59615,18000000.0
2009-05-13 23:12:00,1.5958,1.59645,1.5956,1.59595,40200000.0
2009-05-13 23:13:00,1.59575,1.5959,1.59575,1.5959,19400000.0
2009-05-13 23:14:00,1.596,1.59615,1.59585,1.59605,14800000.0
2009-05-13 23:15:00,1.5962,1.5962,1.5962,1.5962,1600000.0
2009-05-13 23:16:00,1.59593,1.59593,1.59581,1.59581,14000000.0
2009-05-13 23:17:00,1.5961,1.59615,1.5959,1.5959,14000000.0
2009-05-13 23:18:00,1.5958,1.5959,1.59555,1.59575,18000000.0
2009-05-13 23:19:00,1.5957,1.5957,1.5956,1.5957,25600000.0
2009-05-13 23:20:00,1.5956,1.5956,1.5956,1.5956,1600000.0
2009-05-13 23:21:00,1.5957,1.5961,1.5954,1.59565,54000000.0
2009-05-13 23:22:00,1.59565,1.5958,1.5955,1.5957,17600000.0
2009-05-13 23:23:00,1.5957,1.59605,1.59565,1.59605,38600000.0
2009-05-13 23:24:00,1.59615,1.59615,1.59595,1.596,17600000.0
2009-05-13 23:25:00,1.59595,1.59595,1.5959,1.5959,11000000.0
2009-05-13 23:26:00,1.5959,1.596,1.5959,1.596,12400000.0
2009-05-13 23:27:00,1.59585,1.596,1.59565,1.59595,37400000.0
2009-05-13 23:28:00,1.5961,1.5962,1.59605,1.5961,29600000.0
2009-05-13 23:29:00,1.596,1.5963,1.596,1.59615,32400000.0
2009-05-13 23:30:00,1.59595,1.59645,1.5957,1.5961,50200000.0
2009-05-13 23:31:00,1.5961,1.5961,1.59555,1.59565,89600000.0
2009-05-13 23:32:00,1.59565,1.59565,1.5954,1.5954,6000000.0
2009-05-13 23:33:00,1.5954,1.59545,1.5954,1.5954,8400000.0
2009-05-13 23:34:00,1.5954,1.5954,1.5952,1.5953,22800000.0
2009-05-13 23:35:00,1.59525,1.5957,1.59485,1.5957,43600000.0
2009-05-13 23:36:00,1.59575,1.59595,1.59575,1.59595,8800000.0
2009-05-13 23:37:00,1.59595,1.59595,1.59585,1.5959,16600000.0
2009-05-13 23:38:00,1.5959,1.5959,1.5958,1.5958,12200000.0
2009-05-13 23:39:00,1.5958,1.5958,1.59535,1.59555,12400000.0
2009-05-13 23:40:00,1.59555,1.59555,1.59545,1.5955,13200000.0
2009-05-13 23:41:00,1.5955,1.59555,1.5955,1.59555,2400000.0
2009-05-13 23:42:00,1.59555,1.59555,1.5955,1.5955,3600000.0
2009-05-13 23:43:00,1.5954,1.5955,1.5954,1.5955,6000000.0
2009-05-13 23:44:00,1.59545,1.59545,1.59545,1.59545,1200000.0
2009-05-13 23:45:00,1.59545,1.59545,1.5954,1.5954,3600000.0
2009-05-13 23:46:00,1.5954,1.5954,1.59495,1.59515,9600000.0
2009-05-13 23:47:00,1.5959,1.5965,1.5957,1.5957,22000000.0
2009-05-13 23:48:00,1.59565,1.59565,1.59485,1.5951,22000000.0
2009-05-13 23:49:00,1.59515,1.59535,1.5949,1.595,23200000.0
2009-05-13 23:50:00,1.59515,1.59545,1.59495,1.59545,23600000.0
2009-05-13 23:51:00,1.5954,1.5954,1.59515,1.59515,18000000.0
2009-05-13 23:52:00,1.59515,1.59535,1.59515,1.59535,11000000.0
2009-05-13 23:53:00,1.5951,1.59535,1.5951,1.59535,17200000.0
2009-05-13 23:54:00,1.59535,1.59535,1.595,1.59505,24800000.0
2009-05-13 23:55:00,1.59505,1.59535,1.595,1.59535,30400000.0
2009-05-13 23:56:00,1.59535,1.59535,1.595,1.5952,32600000.0
2009-05-13 23:57:00,1.59515,1.59525,1.595,1.59515,65200000.0
2009-05-13 23:58:00,1.59515,1.59515,1.5947,1.59495,139800000.0
2009-05-13 23:59:00,1.59495,1.59505,1.5947,1.59485,60600000.0
2009-05-14 00:00:00,1.59515,1.59515,1.59455,1.5948,41000000.0
2009-05-14 00:01:00,1.5951,1.59545,1.59445,1.59525,48600000.0
2009-05-14 00:02:00,1.5953,1.5973,1.5952,1.59575,87400000.0
2009-05-14 00:03:00,1.59575,1.5958,1.5949,1.59535,41200000.0
2009-05-14 00:04:00,1.5954,1.5955,1.595,1.59525,61600000.0
2009-05-14 00:05:00,1.5952,1.59535,1.595,1.595,63800000.0
2009-05-14 00:06:00,1.59505,1.59515,1.59455,1.59475,61000000.0
2009-05-14 00:07:00,1.59515,1.5956,1.59485,1.5956,41800000.0
2009-05-14 00:08:00,1.59555,1.5956,1.5955,1.5955,28600000.0
2009-05-14 00:09:00,1.59535,1.59535,1.59535,1.59535,2800000.0
2009-05-14 00:10:00,1.5955,1.59565,1.5955,1.5956,8800000.0
2009-05-14 00:11:00,1.59565,1.5963,1.5956,1.5963,22000000.0
2009-05-14 00:12:00,1.59625,1.59625,1.59605,1.59605,22000000.0
2009-05-14 00:13:00,1.59655,1.59675,1.5965,1.5967,13200000.0
2009-05-14 00:14:00,1.59665,1.5967,1.59655,1.59665,13200000.0
2009-05-14 00:15:00,1.59655,1.59655,1.59625,1.59645,8200000.0
2009-05-14 00:16:00,1.5967,1.5967,1.5963,1.59655,11000000.0
2009-05-14 00:17:00,1.5963,1.59645,1.59625,1.59645,6000000.0
2009-05-14 00:18:00,1.5962,1.59625,1.5962,1.59625,11600000.0
2009-05-14 00:19:00,1.5963,1.5965,1.5963,1.5965,39800000.0
2009-05-14 00:20:00,1.59645,1.59645,1.59635,1.59635,11000000.0
2009-05-14 00:21:00,1.5961,1.59615,1.596,1.59605,13200000.0
2009-05-14 00:22:00,1.59605,1.5962,1.59585,1.596,11000000.0
2009-05-14 00:23:00,1.596,1.596,1.59585,1.596,13200000.0
2009-05-14 00:24:00,1.5961,1.5962,1.5961,1.5962,6600000.0
2009-05-14 00:25:00,1.59625,1.5964,1.59625,1.59635,8800000.0
2009-05-14 00:26:00,1.5962,1.59655,1.59615,1.59615,21400000.0
2009-05-14 00:27:00,1.59625,1.59635,1.5962,1.59635,11000000.0
2009-05-14 00:28:00,1.5964,1.59665,1.596,1.59625,39200000.0
2009-05-14 00:29:00,1.5962,1.5962,1.5962,1.5962,2200000.0
2009-05-14 00:30:00,1.59605,1.59615,1.59605,1.59605,21400000.0
2009-05-14 00:31:00,1.59605,1.59605,1.595,1.59525,57800000.0
2009-05-14 00:32:00,1.59535,1.59635,1.59535,1.5963,43600000.0
2009-05-14 00:33:00,1.5959,1.59615,1.5959,1.5961,10400000.0
2009-05-14 00:34:00,1.59595,1.59595,1.5958,1.5958,13000000.0
2009-05-14 00:35:00,1.5959,1.5959,1.5958,1.5959,36400000.0
2009-05-14 00:36:00,1.5959,1.5959,1.5959,1.5959,19200000.0
2009-05-14 00:37:00,1.5959,1.5959,1.5959,1.5959,41600000.0
2009-05-14 00:38:00,1.5959,1.5959,1.5959,1.5959,19200000.0
2009-05-14 00:39:00,1.5959,1.5959,1.5959,1.5959,12800000.0
2009-05-14 00:40:00,1.5959,1.5959,1.59465,1.5947,68800000.0
2009-05-14 00:41:00,1.5947,1.59545,1.5947,1.59545,7400000.0
2009-05-14 00:42:00,1.59555,1.59555,1.5954,1.5954,54400000.0
2009-05-14 00:43:00,1.5953,1.59535,1.5953,1.5953,12600000.0
2009-05-14 00:44:00,1.5952,1.59545,1.59515,1.59545,98000000.0
2009-05-14 00:45:00,1.5955,1.5955,1.5951,1.5955,67800000.0
2009-05-14 00:46:00,1.59565,1.5959,1.59565,1.5959,24200000.0
2009-05-14 00:47:00,1.5959,1.596,1.5957,1.5959,69400000.0
2009-05-14 00:48:00,1.5959,1.5959,1.59565,1.5957,14800000.0
2009-05-14 00:49:00,1.59565,1.59565,1.59565,1.59565,2200000.0
2009-05-14 00:50:00,1.59555,1.59555,1.59515,1.5954,31200000.0
2009-05-14 00:51:00,1.59535,1.5954,1.5953,1.5953,35000000.0
2009-05-14 00:52:00,1.59535,1.5954,1.5953,1.59535,31200000.0
2009-05-14 00:53:00,1.5953,1.5953,1.59505,1.59505,23600000.0
2009-05-14 00:54:00,1.5951,1.5951,1.595,1.595,16400000.0
2009-05-14 00:55:00,1.59505,1.5951,1.5944,1.595,76400000.0
2009-05-14 00:56:00,1.5948,1.59535,1.5948,1.59515,68200000.0
2009-05-14 00:57:00,1.59495,1.5956,1.59495,1.5956,59600000.0
2009-05-14 00:58:00,1.59555,1.5956,1.5953,1.5955,74400000.0
2009-05-14 00:59:00,1.59545,1.5959,1.5953,1.5958,55000000.0
2009-05-14 01:00:00,1.59585,1.5959,1.59565,1.59565,47600000.0
2009-05-14 01:01:00,1.59575,1.59585,1.59575,1.59585,8800000.0
2009-05-14 01:02:00,1.59595,1.596,1.59595,1.596,4400000.0
2009-05-14 01:03:00,1.59595,1.59605,1.5959,1.59605,21600000.0
2009-05-14 01:04:00,1.59605,1.59605,1.596,1.59605,15600000.0
2009-05-14 01:05:00,1.59605,1.59605,1.5959,1.5959,24800000.0
2009-05-14 01:06:00,1.5958,1.59595,1.59575,1.5958,70400000.0
2009-05-14 01:07:00,1.5958,1.59585,1.59545,1.5958,61800000.0
2009-05-14 01:08:00,1.59575,1.59575,1.5951,1.59535,39600000.0
2009-05-14 01:09:00,1.59525,1.59525,1.595,1.59515,20800000.0
2009-05-14 01:10:00,1.5951,1.5951,1.59465,1.5947,46600000.0
2009-05-14 01:11:00,1.5947,1.5947,1.5945,1.59455,48400000.0
2009-05-14 01:12:00,1.59445,1.59455,1.5943,1.5945,10400000.0
2009-05-14 01:13:00,1.5946,1.5946,1.59425,1.59425,22200000.0
2009-05-14 01:14:00,1.59425,1.5944,1.59395,1.59405,144200000.0
2009-05-14 01:15:00,1.5941,1.5941,1.5941,1.5941,20800000.0
2009-05-14 01:16:00,1.5941,1.5941,1.59405,1.5941,43400000.0
2009-05-14 01:17:00,1.5941,1.5941,1.5941,1.5941,36600000.0
2009-05-14 01:18:00,1.5941,1.5941,1.59405,1.5941,19600000.0
2009-05-14 01:19:00,1.5941,1.5941,1.594,1.594,23000000.0
2009-05-14 01:20:00,1.5941,1.59455,1.594,1.5944,87400000.0
2009-05-14 01:21:00,1.59425,1.59435,1.59415,1.59435,41400000.0
2009-05-14 01:22:00,1.5943,1.59465,1.5943,1.5946,14400000.0
2009-05-14 01:23:00,1.5946,1.5949,1.5946,1.59485,18600000.0
2009-05-14 01:24:00,1.59485,1.5951,1.59445,1.5945,36200000.0
2009-05-14 01:25:00,1.5944,1.5945,1.5944,1.5945,7800000.0
2009-05-14 01:26:00,1.59445,1.59465,1.59415,1.5946,26400000.0
2009-05-14 01:27:00,1.5946,1.5948,1.5945,1.5946,64200000.0
2009-05-14 01:28:00,1.59465,1.59465,1.59385,1.59405,28200000.0
2009-05-14 01:29:00,1.5941,1.5941,1.59345,1.5935,22800000.0
2009-05-14 01:30:00,1.59355,1.59355,1.5928,1.5929,80000000.0
2009-05-14 01:31:00,1.59285,1.59285,1.59195,1.59245,189800000.0
2009-05-14 01:32:00,1.5925,1.5934,1.5923,1.5923,107000000.0
2009-05-14 01:33:00,1.59225,1.5927,1.59225,1.59265,68000000.0
2009-05-14 01:34:00,1.5926,1.5927,1.5925,1.5927,25000000.0
2009-05-14 01:35:00,1.59265,1.59265,1.59265,1.59265,1200000.0
2009-05-14 01:36:00,1.59265,1.59265,1.59235,1.5924,54800000.0
2009-05-14 01:37:00,1.5924,1.5924,1.5915,1.5915,69600000.0
2009-05-14 01:38:00,1.59145,1.59245,1.59115,1.59235,160400000.0
2009-05-14 01:39:00,1.5926,1.59325,1.59195,1.5928,134400000.0
2009-05-14 01:40:00,1.59275,1.59295,1.5924,1.5929,130000000.0
2009-05-14 01:41:00,1.59275,1.59275,1.5924,1.59255,78800000.0
2009-05-14 01:42:00,1.5926,1.59275,1.59245,1.5927,42800000.0
2009-05-14 01:43:00,1.59265,1.59315,1.5926,1.5931,46800000.0
2009-05-14 01:44:00,1.593,1.59305,1.5926,1.5928,33600000.0
2009-05-14 01:45:00,1.5927,1.59315,1.5927,1.59305,63200000.0
2009-05-14 01:46:00,1.5931,1.5932,1.59305,1.5932,18000000.0
2009-05-14 01:47:00,1.5933,1.59345,1.59315,1.5933,77400000.0
2009-05-14 01:48:00,1.5933,1.59335,1.5926,1.5927,96600000.0
2009-05-14 01:49:00,1.5926,1.5927,1.59175,1.5921,174000000.0
2009-05-14 01:50:00,1.59185,1.59195,1.5889,1.58995,172600000.0
2009-05-14 01:51:00,1.5899,1.5906,1.5889,1.5904,160600000.0
2009-05-14 01:52:00,1.59085,1.59185,1.59085,1.5914,93200000.0
2009-05-14 01:53:00,1.5914,1.5918,1.5909,1.59135,107600000.0
2009-05-14 01:54:00,1.59115,1.59165,1.59015,1.5909,146200000.0
2009-05-14 01:55:00,1.5908,1.59115,1.59005,1.5906,179399999.0
2009-05-14 01:56:00,1.5906,1.59125,1.5906,1.59125,92200000.0
2009-05-14 01:57:00,1.5912,1.59185,1.5908,1.591,241400000.0
2009-05-14 01:58:00,1.59095,1.5911,1.58985,1.58995,256200000.0
2009-05-14 01:59:00,1.5899,1.59035,1.5888,1.58985,602200000.0
2009-05-14 02:00:00,1.58985,1.5901,1.5892,1.58925,163400000.0
2009-05-14 02:01:00,1.58915,1.59025,1.58845,1.59,174200000.0
2009-05-14 02:02:00,1.5899,1.5899,1.5886,1.5888,226400000.0
2009-05-14 02:03:00,1.5888,1.58925,1.5887,1.58875,203800000.0
2009-05-14 02:04:00,1.5887,1.5889,1.58855,1.58875,166400000.0
2009-05-14 02:05:00,1.58965,1.5901,1.58915,1.5899,231200000.0
2009-05-14 02:06:00,1.5901,1.59075,1.58995,1.5903,168400000.0
2009-05-14 02:07:00,1.59035,1.59185,1.5903,1.59175,190800000.0
2009-05-14 02:08:00,1.5917,1.5921,1.59075,1.591,279000000.0
2009-05-14 02:09:00,1.59095,1.5921,1.59085,1.5921,156800000.0
2009-05-14 02:10:00,1.5911,1.592,1.5908,1.592,113400000.0
2009-05-14 02:11:00,1.59205,1.59205,1.59015,1.591,452600000.0
2009-05-14 02:12:00,1.59105,1.5912,1.59045,1.59045,221600000.0
2009-05-14 02:13:00,1.5907,1.5919,1.5906,1.59165,100000000.0
2009-05-14 02:14:00,1.5916,1.5919,1.5912,1.5912,68600000.0
2009-05-14 02:15:00,1.5912,1.59125,1.59095,1.59115,39000000.0
2009-05-14 02:16:00,1.5912,1.5916,1.5912,1.59145,53200000.0
2009-05-14 02:17:00,1.59145,1.59165,1.5913,1.5913,33800000.0
2009-05-14 02:18:00,1.5915,1.5916,1.5911,1.5911,81600000.0
2009-05-14 02:19:00,1.5912,1.59145,1.5911,1.59145,39600000.0
2009-05-14 02:20:00,1.5914,1.59155,1.5912,1.5913,47200000.0
2009-05-14 02:21:00,1.5913,1.59155,1.5913,1.59155,92400000.0
2009-05-14 02:22:00,1.59155,1.59155,1.5907,1.59105,96400000.0
2009-05-14 02:23:00,1.59105,1.592,1.59095,1.59145,189000000.0
2009-05-14 02:24:00,1.59145,1.59165,1.59115,1.5912,228000000.0
2009-05-14 02:25:00,1.59125,1.5916,1.5912,1.59135,117400000.0
2009-05-14 02:26:00,1.59135,1.5923,1.59135,1.59225,297600000.0
2009-05-14 02:27:00,1.59225,1.59225,1.5916,1.59175,171600000.0
2009-05-14 02:28:00,1.5919,1.592,1.59165,1.59165,124800000.0
2009-05-14 02:29:00,1.59165,1.59165,1.5901,1.5911,148400000.0
2009-05-14 02:30:00,1.59105,1.59145,1.59085,1.59085,60600000.0
2009-05-14 02:31:00,1.59085,1.59105,1.59065,1.5908,104800000.0
2009-05-14 02:32:00,1.5909,1.5916,1.5909,1.59145,72000000.0
2009-05-14 02:33:00,1.5914,1.5917,1.59085,1.5911,112600000.0
2009-05-14 02:34:00,1.5911,1.5912,1.59035,1.59045,208200000.0
2009-05-14 02:35:00,1.5905,1.59085,1.59045,1.59085,103000000.0
2009-05-14 02:36:00,1.59085,1.59085,1.59035,1.5906,147800000.0
2009-05-14 02:37:00,1.59055,1.59095,1.59055,1.59095,124400000.0
2009-05-14 02:38:00,1.59085,1.59115,1.5908,1.5911,95200000.0
2009-05-14 02:39:00,1.5911,1.5915,1.5911,1.59115,85000000.0
2009-05-14 02:40:00,1.5911,1.5911,1.59075,1.59075,38000000.0
2009-05-14 02:41:00,1.59065,1.5911,1.59055,1.59065,118600000.0
2009-05-14 02:42:00,1.59065,1.5907,1.59055,1.5906,87800000.0
2009-05-14 02:43:00,1.5906,1.59105,1.5906,1.591,68600000.0
2009-05-14 02:44:00,1.5911,1.59145,1.59105,1.59105,59800000.0
2009-05-14 02:45:00,1.59085,1.59095,1.59025,1.59085,82200000.0
2009-05-14 02:46:00,1.5909,1.59095,1.59045,1.5905,106400000.0
2009-05-14 02:47:00,1.59065,1.5907,1.59045,1.5906,123600000.0
2009-05-14 02:48:00,1.5906,1.59065,1.59055,1.5906,35000000.0
2009-05-14 02:49:00,1.5906,1.59105,1.59055,1.5909,147000000.0
2009-05-14 02:50:00,1.591,1.5914,1.5908,1.59125,109400000.0
2009-05-14 02:51:00,1.5912,1.5912,1.5892,1.59,222600000.0
2009-05-14 02:52:00,1.5899,1.59015,1.58965,1.59005,48000000.0
2009-05-14 02:53:00,1.59,1.5903,1.5897,1.59005,87400000.0
2009-05-14 02:54:00,1.59015,1.59045,1.5897,1.5901,116800000.0
2009-05-14 02:55:00,1.59015,1.59035,1.5894,1.5897,87800000.0
2009-05-14 02:56:00,1.5897,1.5903,1.5897,1.5901,108800000.0
2009-05-14 02:57:00,1.59005,1.5902,1.58985,1.58985,42600000.0
2009-05-14 02:58:00,1.59,1.59025,1.5899,1.5902,54800000.0
2009-05-14 02:59:00,1.59025,1.59025,1.58995,1.59,30000000.0
2009-05-14 03:00:00,1.59005,1.59005,1.5897,1.58975,25000000.0
2009-05-14 03:01:00,1.58975,1.59005,1.5896,1.59005,53400000.0
2009-05-14 03:02:00,1.58985,1.59015,1.58965,1.5901,46400000.0
2009-05-14 03:03:00,1.58995,1.59045,1.58965,1.5903,76000000.0
2009-05-14 03:04:00,1.5905,1.5908,1.5902,1.59045,56200000.0
2009-05-14 03:05:00,1.59055,1.59075,1.58915,1.58925,190600000.0
2009-05-14 03:06:00,1.58925,1.5899,1.5892,1.5899,64800000.0
2009-05-14 03:07:00,1.5899,1.5903,1.58975,1.59,83600000.0
2009-05-14 03:08:00,1.59015,1.5906,1.5901,1.5906,92400000.0
2009-05-14 03:09:00,1.5906,1.5906,1.5903,1.5904,96000000.0
2009-05-14 03:10:00,1.59035,1.59125,1.59035,1.5907,136200000.0
2009-05-14 03:11:00,1.5907,1.5908,1.59025,1.59035,83400000.0
2009-05-14 03:12:00,1.59045,1.59095,1.59015,1.59085,85400000.0
2009-05-14 03:13:00,1.5909,1.59115,1.5908,1.59085,32400000.0
2009-05-14 03:14:00,1.59085,1.59095,1.5904,1.59095,71800000.0
2009-05-14 03:15:00,1.59095,1.59095,1.5903,1.5903,46400000.0
2009-05-14 03:16:00,1.59025,1.5908,1.59025,1.59065,40800000.0
2009-05-14 03:17:00,1.5907,1.59115,1.5906,1.59065,58800000.0
2009-05-14 03:18:00,1.5907,1.59075,1.5906,1.5907,38600000.0
2009-05-14 03:19:00,1.59075,1.59095,1.5906,1.5906,58600000.0
2009-05-14 03:20:00,1.5907,1.5909,1.59055,1.59075,37600000.0
2009-05-14 03:21:00,1.5908,1.59085,1.5902,1.59055,42400000.0
2009-05-14 03:22:00,1.5906,1.59125,1.59045,1.5911,94600000.0
2009-05-14 03:23:00,1.5911,1.5911,1.59075,1.59075,23400000.0
2009-05-14 03:24:00,1.59085,1.59125,1.59085,1.5912,42000000.0
2009-05-14 03:25:00,1.59125,1.5915,1.5912,1.5915,42200000.0
2009-05-14 03:26:00,1.59145,1.59165,1.5913,1.59135,59600000.0
2009-05-14 03:27:00,1.59145,1.5921,1.5912,1.59205,63200000.0
2009-05-14 03:28:00,1.59195,1.59215,1.59165,1.592,118600000.0
2009-05-14 03:29:00,1.592,1.5922,1.5919,1.5919,47800000.0
2009-05-14 03:30:00,1.5918,1.5918,1.5909,1.5911,118400000.0
2009-05-14 03:31:00,1.5911,1.59185,1.5908,1.59085,87000000.0
2009-05-14 03:32:00,1.5909,1.5916,1.5908,1.59155,19000000.0
2009-05-14 03:33:00,1.59145,1.5918,1.5912,1.59145,56400000.0
2009-05-14 03:34:00,1.59145,1.59175,1.5906,1.59075,56800000.0
2009-05-14 03:35:00,1.59075,1.5916,1.5907,1.5914,43600000.0
2009-05-14 03:36:00,1.5914,1.5918,1.5914,1.59175,28800000.0
2009-05-14 03:37:00,1.5917,1.5917,1.59135,1.59135,31800000.0
2009-05-14 03:38:00,1.5913,1.5913,1.59095,1.59115,32200000.0
2009-05-14 03:39:00,1.5913,1.59135,1.59105,1.59105,62600000.0
2009-05-14 03:40:00,1.59095,1.5911,1.59045,1.59085,101000000.0
2009-05-14 03:41:00,1.5908,1.5909,1.5905,1.59065,39200000.0
2009-05-14 03:42:00,1.59065,1.59085,1.5904,1.59085,58000000.0
2009-05-14 03:43:00,1.59085,1.59085,1.5901,1.59025,63000000.0
2009-05-14 03:44:00,1.59055,1.59105,1.59055,1.59105,61000000.0
2009-05-14 03:45:00,1.5914,1.59155,1.59015,1.59105,107600000.0
2009-05-14 03:46:00,1.5912,1.59165,1.59095,1.5912,65000000.0
2009-05-14 03:47:00,1.5912,1.59175,1.59095,1.59165,82200000.0
2009-05-14 03:48:00,1.59165,1.59175,1.5914,1.5915,29200000.0
2009-05-14 03:49:00,1.5914,1.5915,1.59065,1.59085,112400000.0
2009-05-14 03:50:00,1.5908,1.5917,1.59075,1.59135,129200000.0
2009-05-14 03:51:00,1.59135,1.5918,1.59135,1.59155,43600000.0
2009-05-14 03:52:00,1.59145,1.59145,1.59075,1.59105,93800000.0
2009-05-14 03:53:00,1.591,1.591,1.5909,1.59095,12000000.0
2009-05-14 03:54:00,1.5911,1.59235,1.5911,1.5923,141400000.0
2009-05-14 03:55:00,1.5924,1.59255,1.592,1.592,52200000.0
2009-05-14 03:56:00,1.592,1.5922,1.592,1.59215,22600000.0
2009-05-14 03:57:00,1.5921,1.59215,1.592,1.59215,15600000.0
2009-05-14 03:58:00,1.59215,1.5926,1.59205,1.59215,62200000.0
2009-05-14 03:59:00,1.59215,1.59215,1.5919,1.5919,52600000.0
2009-05-14 04:00:00,1.5919,1.5919,1.5915,1.5915,56200000.0
2009-05-14 04:01:00,1.5915,1.59155,1.5914,1.5914,50200000.0
2009-05-14 04:02:00,1.5914,1.5917,1.5912,1.5912,53800000.0
2009-05-14 04:03:00,1.5912,1.5912,1.5903,1.59065,49000000.0
2009-05-14 04:04:00,1.5905,1.59065,1.59035,1.5904,17600000.0
2009-05-14 04:05:00,1.5901,1.59065,1.5901,1.5905,85600000.0
2009-05-14 04:06:00,1.5906,1.5907,1.5903,1.5905,63400000.0
2009-05-14 04:07:00,1.59055,1.5906,1.59055,1.5906,4400000.0
2009-05-14 04:08:00,1.59055,1.5907,1.59055,1.5907,8800000.0
2009-05-14 04:09:00,1.5907,1.5907,1.5904,1.5905,59600000.0
2009-05-14 04:10:00,1.59065,1.59065,1.59045,1.5906,19800000.0
2009-05-14 04:11:00,1.59035,1.59115,1.59005,1.5904,45000000.0
2009-05-14 04:12:00,1.5906,1.5906,1.59055,1.5906,6600000.0
2009-05-14 04:13:00,1.59065,1.59065,1.5906,1.59065,6600000.0
2009-05-14 04:14:00,1.59064,1.59064,1.59063,1.59063,6600000.0
2009-05-14 04:15:00,1.5906,1.59065,1.5906,1.5906,6600000.0
2009-05-14 04:16:00,1.59055,1.59055,1.5903,1.5904,17600000.0
2009-05-14 04:17:00,1.59035,1.59035,1.58985,1.58985,48400000.0
2009-05-14 04:18:00,1.58985,1.58995,1.58985,1.58995,11000000.0
2009-05-14 04:19:00,1.5901,1.59045,1.5901,1.59025,41800000.0
2009-05-14 04:20:00,1.5902,1.5905,1.59,1.5903,46200000.0
2009-05-14 04:21:00,1.59015,1.59145,1.58995,1.59125,99000000.0
2009-05-14 04:22:00,1.5913,1.5917,1.5904,1.59085,73400000.0
2009-05-14 04:23:00,1.59075,1.59095,1.5907,1.5909,18600000.0
2009-05-14 04:24:00,1.59095,1.59115,1.5909,1.5909,32400000.0
2009-05-14 04:25:00,1.5909,1.5909,1.59035,1.59035,52000000.0
2009-05-14 04:26:00,1.5904,1.5905,1.5899,1.59035,85200000.0
2009-05-14 04:27:00,1.59035,1.59035,1.5901,1.5901,18200000.0
2009-05-14 04:28:00,1.59015,1.59045,1.58965,1.59035,35400000.0
2009-05-14 04:29:00,1.59035,1.5905,1.58955,1.59045,64200000.0
2009-05-14 04:30:00,1.5904,1.59205,1.59025,1.59205,94000000.0
2009-05-14 04:31:00,1.59205,1.59205,1.5911,1.5912,172000000.0
2009-05-14 04:32:00,1.59115,1.59125,1.59105,1.59125,91400000.0
2009-05-14 04:33:00,1.59125,1.59195,1.59115,1.5919,121600000.0
2009-05-14 04:34:00,1.59155,1.59185,1.59155,1.5918,128000000.0
2009-05-14 04:35:00,1.59175,1.59185,1.59155,1.5917,93600000.0
2009-05-14 04:36:00,1.59165,1.592,1.59145,1.5918,109400000.0
2009-05-14 04:37:00,1.59165,1.59165,1.5914,1.5914,22000000.0
2009-05-14 04:38:00,1.59135,1.5917,1.5913,1.5917,45800000.0
2009-05-14 04:39:00,1.5919,1.5921,1.5919,1.592,66200000.0
2009-05-14 04:40:00,1.59195,1.592,1.59175,1.59185,92400000.0
2009-05-14 04:41:00,1.59185,1.59185,1.5915,1.59185,63800000.0
2009-05-14 04:42:00,1.59185,1.59225,1.59175,1.5922,56800000.0
2009-05-14 04:43:00,1.59215,1.59215,1.5919,1.5921,66800000.0
2009-05-14 04:44:00,1.5922,1.5923,1.59185,1.59225,70400000.0
2009-05-14 04:45:00,1.59215,1.5923,1.5921,1.5923,37200000.0
2009-05-14 04:46:00,1.59225,1.59225,1.5919,1.592,23600000.0
2009-05-14 04:47:00,1.5921,1.5924,1.592,1.5923,25400000.0
2009-05-14 04:48:00,1.5923,1.59235,1.5921,1.5921,32800000.0
2009-05-14 04:49:00,1.5921,1.59235,1.5921,1.59225,55000000.0
2009-05-14 04:50:00,1.59225,1.59225,1.59195,1.59225,82000000.0
2009-05-14 04:51:00,1.59225,1.59235,1.5921,1.5923,91200000.0
2009-05-14 04:52:00,1.5923,1.5925,1.59205,1.59225,96600000.0
2009-05-14 04:53:00,1.59215,1.59225,1.5917,1.592,61400000.0
2009-05-14 04:54:00,1.592,1.59225,1.59185,1.5922,42000000.0
2009-05-14 04:55:00,1.59205,1.59225,1.59195,1.59215,33400000.0
2009-05-14 04:56:00,1.5922,1.5929,1.592,1.5929,48400000.0
2009-05-14 04:57:00,1.59285,1.59285,1.5926,1.5928,71000000.0
2009-05-14 04:58:00,1.59275,1.59315,1.5925,1.5926,70400000.0
2009-05-14 04:59:00,1.5927,1.59305,1.59265,1.5928,31400000.0
2009-05-14 05:00:00,1.59275,1.59275,1.5925,1.59265,37600000.0
2009-05-14 05:01:00,1.5926,1.5926,1.5922,1.59245,56000000.0
2009-05-14 05:02:00,1.5924,1.59245,1.59185,1.59245,124400000.0
2009-05-14 05:03:00,1.59245,1.59245,1.592,1.5924,72000000.0
2009-05-14 05:04:00,1.59245,1.59255,1.59205,1.59225,55000000.0
2009-05-14 05:05:00,1.5923,1.59235,1.5923,1.5923,25200000.0
2009-05-14 05:06:00,1.5923,1.5923,1.59225,1.59225,4200000.0
2009-05-14 05:07:00,1.59225,1.5924,1.592,1.59215,79400000.0
2009-05-14 05:08:00,1.5921,1.5929,1.59205,1.59265,133400000.0
2009-05-14 05:09:00,1.59265,1.5939,1.5926,1.5934,80800000.0
2009-05-14 05:10:00,1.5933,1.59335,1.5928,1.5929,63200000.0
2009-05-14 05:11:00,1.5929,1.5931,1.59245,1.59245,51200000.0
2009-05-14 05:12:00,1.5926,1.59325,1.59245,1.593,94800000.0
2009-05-14 05:13:00,1.593,1.5934,1.59255,1.5933,81600000.0
2009-05-14 05:14:00,1.5933,1.59365,1.5929,1.59365,141800000.0
2009-05-14 05:15:00,1.5937,1.5941,1.5933,1.59345,142600000.0
2009-05-14 05:16:00,1.59345,1.5935,1.59335,1.59335,41200000.0
2009-05-14 05:17:00,1.5934,1.59345,1.59295,1.593,93000000.0
2009-05-14 05:18:00,1.59295,1.5932,1.59295,1.5932,71800000.0
2009-05-14 05:19:00,1.5932,1.59345,1.59315,1.59325,33800000.0
2009-05-14 05:20:00,1.5933,1.5934,1.5927,1.5928,98400000.0
2009-05-14 05:21:00,1.59275,1.5928,1.5924,1.59255,62200000.0
2009-05-14 05:22:00,1.59265,1.59275,1.59265,1.59275,20400000.0
2009-05-14 05:23:00,1.59295,1.593,1.5929,1.593,12800000.0
2009-05-14 05:24:00,1.59305,1.5932,1.59265,1.59265,49200000.0
2009-05-14 05:25:00,1.59265,1.59295,1.59255,1.59255,52000000.0
2009-05-14 05:26:00,1.59255,1.5928,1.5925,1.5926,54400000.0
2009-05-14 05:27:00,1.5926,1.5926,1.59225,1.5923,58000000.0
2009-05-14 05:28:00,1.59235,1.59245,1.59215,1.5924,61200000.0
2009-05-14 05:29:00,1.59235,1.59265,1.59205,1.59225,98400000.0
2009-05-14 05:30:00,1.59235,1.59255,1.59235,1.59245,47000000.0
2009-05-14 05:31:00,1.59245,1.5926,1.59235,1.5926,40200000.0
2009-05-14 05:32:00,1.5926,1.5927,1.5926,1.5927,20200000.0
2009-05-14 05:33:00,1.5927,1.5927,1.5926,1.5927,10800000.0
2009-05-14 05:34:00,1.59265,1.5927,1.59235,1.59235,35000000.0
2009-05-14 05:35:00,1.59235,1.59285,1.59235,1.59285,47600000.0
2009-05-14 05:36:00,1.5931,1.5934,1.5931,1.5933,27800000.0
2009-05-14 05:37:00,1.5934,1.5934,1.59295,1.59305,30400000.0
2009-05-14 05:38:00,1.59295,1.5933,1.5923,1.5923,85400000.0
2009-05-14 05:39:00,1.59235,1.5935,1.5923,1.5931,83600000.0
2009-05-14 05:40:00,1.59305,1.5933,1.59305,1.5932,24200000.0
2009-05-14 05:41:00,1.5932,1.5933,1.5928,1.59305,40200000.0
2009-05-14 05:42:00,1.5932,1.59375,1.5932,1.5934,23200000.0
2009-05-14 05:43:00,1.5934,1.5935,1.59325,1.59325,17400000.0
2009-05-14 05:44:00,1.59325,1.5934,1.59315,1.5934,33800000.0
2009-05-14 05:45:00,1.5934,1.5936,1.5934,1.5936,19000000.0
2009-05-14 05:46:00,1.5935,1.5935,1.5934,1.5934,20600000.0
2009-05-14 05:47:00,1.5933,1.5935,1.5928,1.5929,106400000.0
2009-05-14 05:48:00,1.59295,1.59365,1.59275,1.59315,94600000.0
2009-05-14 05:49:00,1.59265,1.5934,1.59235,1.59335,146000000.0
2009-05-14 05:50:00,1.59335,1.5936,1.59325,1.59325,41800000.0
2009-05-14 05:51:00,1.5933,1.5938,1.59305,1.59325,59800000.0
2009-05-14 05:52:00,1.59325,1.59325,1.593,1.5932,74600000.0
2009-05-14 05:53:00,1.59315,1.5936,1.5931,1.5932,67600000.0
2009-05-14 05:54:00,1.5932,1.5934,1.59295,1.59305,124600000.0
2009-05-14 05:55:00,1.593,1.59325,1.59295,1.59305,52000000.0
2009-05-14 05:56:00,1.593,1.59315,1.59295,1.59315,35000000.0
2009-05-14 05:57:00,1.59315,1.59315,1.59295,1.59305,27400000.0
2009-05-14 05:58:00,1.5925,1.5927,1.5925,1.5927,12800000.0
2009-05-14 05:59:00,1.59315,1.59315,1.59305,1.59305,12800000.0
2009-05-14 06:00:00,1.59305,1.5932,1.593,1.59315,49400000.0
2009-05-14 06:01:00,1.59315,1.59325,1.59315,1.59325,42200000.0
2009-05-14 06:02:00,1.5933,1.5933,1.5931,1.5932,48000000.0
2009-05-14 06:03:00,1.5932,1.59335,1.59315,1.59335,44800000.0
2009-05-14 06:04:00,1.59315,1.59345,1.59315,1.5933,68200000.0
2009-05-14 06:05:00,1.59335,1.5941,1.59335,1.5935,146000000.0
2009-05-14 06:06:00,1.5935,1.59375,1.59345,1.5937,36600000.0
2009-05-14 06:07:00,1.5936,1.59365,1.5934,1.59365,23600000.0
2009-05-14 06:08:00,1.5936,1.5936,1.5936,1.5936,1600000.0
2009-05-14 06:09:00,1.5936,1.5937,1.5936,1.59365,31200000.0
2009-05-14 06:10:00,1.59355,1.59355,1.59305,1.59305,81600000.0
2009-05-14 06:11:00,1.59305,1.59305,1.5928,1.5928,25800000.0
2009-05-14 06:12:00,1.59275,1.5933,1.59275,1.59315,42200000.0
2009-05-14 06:13:00,1.5931,1.5931,1.593,1.59305,14800000.0
2009-05-14 06:14:00,1.59295,1.59305,1.59285,1.593,44400000.0
2009-05-14 06:15:00,1.59305,1.5934,1.59305,1.5934,23600000.0
2009-05-14 06:16:00,1.59335,1.5934,1.59305,1.5933,45400000.0
2009-05-14 06:17:00,1.5934,1.5937,1.5934,1.5937,38400000.0
2009-05-14 06:18:00,1.59375,1.594,1.59365,1.5937,100000000.0
2009-05-14 06:19:00,1.5939,1.59405,1.59375,1.594,69000000.0
2009-05-14 06:20:00,1.59385,1.59385,1.59355,1.59355,31200000.0
2009-05-14 06:21:00,1.59365,1.59455,1.5935,1.5943,83000000.0
2009-05-14 06:22:00,1.59445,1.5946,1.5941,1.5944,79400000.0
2009-05-14 06:23:00,1.59435,1.59455,1.5943,1.59455,36600000.0
2009-05-14 06:24:00,1.5945,1.5946,1.5943,1.5945,50600000.0
2009-05-14 06:25:00,1.5945,1.59465,1.59365,1.5939,77600000.0
2009-05-14 06:26:00,1.59405,1.59405,1.5935,1.5935,44000000.0
2009-05-14 06:27:00,1.5935,1.5936,1.5933,1.5936,36800000.0
2009-05-14 06:28:00,1.5937,1.5937,1.593,1.593,51400000.0
2009-05-14 06:29:00,1.59305,1.5931,1.59295,1.593,31600000.0
2009-05-14 06:30:00,1.593,1.59315,1.5929,1.59295,96200000.0
2009-05-14 06:31:00,1.59295,1.59295,1.59285,1.59285,20800000.0
2009-05-14 06:32:00,1.59275,1.5929,1.59275,1.5929,46400000.0
2009-05-14 06:33:00,1.59295,1.5939,1.59295,1.5934,108800000.0
2009-05-14 06:34:00,1.5933,1.59335,1.5931,1.59325,83200000.0
2009-05-14 06:35:00,1.59335,1.5936,1.5933,1.59345,67600000.0
2009-05-14 06:36:00,1.59345,1.59345,1.59325,1.59345,44000000.0
2009-05-14 06:37:00,1.59355,1.59355,1.59335,1.59335,36400000.0
2009-05-14 06:38:00,1.5935,1.5937,1.59325,1.59355,40000000.0
2009-05-14 06:39:00,1.59355,1.5938,1.59275,1.59375,58800000.0
2009-05-14 06:40:00,1.59375,1.5941,1.59375,1.594,65200000.0
2009-05-14 06:41:00,1.594,1.594,1.5939,1.59395,47800000.0
2009-05-14 06:42:00,1.59395,1.594,1.5935,1.5937,64000000.0
2009-05-14 06:43:00,1.59375,1.59375,1.5936,1.59365,33600000.0
2009-05-14 06:44:00,1.59355,1.59375,1.59295,1.5932,45600000.0
2009-05-14 06:45:00,1.59325,1.59435,1.59325,1.5935,51600000.0
2009-05-14 06:46:00,1.5944,1.5946,1.59335,1.5944,88200000.0
2009-05-14 06:47:00,1.59435,1.5945,1.5935,1.5935,52000000.0
2009-05-14 06:48:00,1.59425,1.5945,1.5936,1.5936,33600000.0
2009-05-14 06:49:00,1.5937,1.5937,1.59325,1.59325,47600000.0
2009-05-14 06:50:00,1.5933,1.5936,1.59325,1.5936,78800000.0
2009-05-14 06:51:00,1.59375,1.5938,1.5937,1.5937,24600000.0
2009-05-14 06:52:00,1.5937,1.5938,1.59355,1.59375,54000000.0
2009-05-14 06:53:00,1.5935,1.59375,1.59325,1.5937,42600000.0
2009-05-14 06:54:00,1.5937,1.59375,1.59335,1.59375,30200000.0
2009-05-14 06:55:00,1.5938,1.59385,1.5922,1.59235,51600000.0
2009-05-14 06:56:00,1.5923,1.59235,1.59195,1.5922,43600000.0
2009-05-14 06:57:00,1.59215,1.5922,1.59215,1.59215,11000000.0
2009-05-14 06:58:00,1.5922,1.5929,1.5921,1.5929,106200000.0
2009-05-14 06:59:00,1.5929,1.59305,1.59265,1.59265,39200000.0
2009-05-14 07:00:00,1.5927,1.5941,1.5927,1.59405,52000000.0
2009-05-14 07:01:00,1.59395,1.59395,1.5907,1.5907,173400000.0
2009-05-14 07:02:00,1.5913,1.59225,1.5913,1.5918,86000000.0
2009-05-14 07:03:00,1.5917,1.5919,1.5911,1.5917,74000000.0
2009-05-14 07:04:00,1.5918,1.5919,1.5911,1.5919,83200000.0
2009-05-14 07:05:00,1.59195,1.59195,1.5911,1.5911,55600000.0
2009-05-14 07:06:00,1.5911,1.59175,1.5911,1.59175,99000000.0
2009-05-14 07:07:00,1.59155,1.5927,1.59155,1.5927,106000000.0
2009-05-14 07:08:00,1.5927,1.5927,1.59245,1.5927,47800000.0
2009-05-14 07:09:00,1.5929,1.593,1.59255,1.59285,95400000.0
2009-05-14 07:10:00,1.59295,1.59315,1.5927,1.5927,114200000.0
2009-05-14 07:11:00,1.5927,1.5927,1.5921,1.5922,97000000.0
2009-05-14 07:12:00,1.5924,1.5924,1.59115,1.59155,81000000.0
2009-05-14 07:13:00,1.5916,1.5916,1.59145,1.59155,34200000.0
2009-05-14 07:14:00,1.59155,1.59165,1.5915,1.5916,11600000.0
2009-05-14 07:15:00,1.5916,1.5916,1.59095,1.59135,24400000.0
2009-05-14 07:16:00,1.5914,1.59155,1.59105,1.59115,36800000.0
2009-05-14 07:17:00,1.5916,1.59195,1.59115,1.5919,26600000.0
2009-05-14 07:18:00,1.59175,1.592,1.5917,1.59175,40200000.0
2009-05-14 07:19:00,1.59175,1.59175,1.5916,1.5917,32000000.0
2009-05-14 07:20:00,1.59185,1.59195,1.59165,1.59165,27600000.0
2009-05-14 07:21:00,1.5916,1.59165,1.59145,1.59145,18200000.0
2009-05-14 07:22:00,1.59155,1.5921,1.5909,1.5911,64000000.0
2009-05-14 07:23:00,1.591,1.5912,1.591,1.5911,26000000.0
2009-05-14 07:24:00,1.5912,1.59235,1.5912,1.59235,41600000.0
2009-05-14 07:25:00,1.59225,1.5925,1.5921,1.5925,42600000.0
2009-05-14 07:26:00,1.5925,1.5927,1.5921,1.59245,63800000.0
2009-05-14 07:27:00,1.5926,1.593,1.59245,1.5926,70000000.0
2009-05-14 07:28:00,1.5926,1.5926,1.5912,1.59125,36000000.0
2009-05-14 07:29:00,1.5913,1.59165,1.59125,1.5916,37400000.0
2009-05-14 07:30:00,1.5917,1.59195,1.5917,1.5919,39600000.0
2009-05-14 07:31:00,1.5919,1.59245,1.5916,1.5918,85600000.0
2009-05-14 07:32:00,1.5917,1.5917,1.59135,1.59155,41000000.0
2009-05-14 07:33:00,1.5917,1.5917,1.5903,1.5904,68600000.0
2009-05-14 07:34:00,1.59045,1.59175,1.5902,1.5911,120200000.0
2009-05-14 07:35:00,1.5911,1.59145,1.59075,1.5909,165200000.0
2009-05-14 07:36:00,1.5909,1.5909,1.5906,1.59085,98600000.0
2009-05-14 07:37:00,1.59075,1.5909,1.59065,1.5909,35800000.0
2009-05-14 07:38:00,1.59095,1.59155,1.59095,1.59115,30800000.0
2009-05-14 07:39:00,1.5912,1.5922,1.59115,1.5922,35600000.0
2009-05-14 07:40:00,1.5922,1.5922,1.591,1.59105,115200000.0
2009-05-14 07:41:00,1.59105,1.5913,1.59105,1.5912,33600000.0
2009-05-14 07:42:00,1.5912,1.59175,1.5912,1.59155,34000000.0
2009-05-14 07:43:00,1.59155,1.59155,1.59085,1.59085,62800000.0
2009-05-14 07:44:00,1.59085,1.59085,1.59055,1.59065,77800000.0
2009-05-14 07:45:00,1.59065,1.59155,1.59065,1.59155,68600000.0
2009-05-14 07:46:00,1.5915,1.5917,1.59135,1.5914,28800000.0
2009-05-14 07:47:00,1.5914,1.59185,1.5912,1.59175,72200000.0
2009-05-14 07:48:00,1.59175,1.59205,1.59125,1.59125,87600000.0
2009-05-14 07:49:00,1.5912,1.59165,1.59115,1.59165,85600000.0
2009-05-14 07:50:00,1.59175,1.59175,1.591,1.5911,64400000.0
2009-05-14 07:51:00,1.5912,1.59125,1.5911,1.59115,24200000.0
2009-05-14 07:52:00,1.59125,1.59135,1.59115,1.59135,78200000.0
2009-05-14 07:53:00,1.59125,1.5914,1.59085,1.59085,78600000.0
2009-05-14 07:54:00,1.5908,1.5923,1.59065,1.59215,125000000.0
2009-05-14 07:55:00,1.59215,1.59215,1.59135,1.59175,77000000.0
2009-05-14 07:56:00,1.5919,1.59245,1.59185,1.5923,52200000.0
2009-05-14 07:57:00,1.59215,1.59225,1.5911,1.59145,86000000.0
2009-05-14 07:58:00,1.5915,1.5916,1.5912,1.5913,83400000.0
2009-05-14 07:59:00,1.5911,1.59155,1.5911,1.59155,21000000.0
2009-05-14 08:00:00,1.59155,1.5918,1.5915,1.59175,45200000.0
2009-05-14 08:01:00,1.59175,1.5919,1.5917,1.5919,90200000.0
2009-05-14 08:02:00,1.59185,1.59185,1.5912,1.5914,109600000.0
2009-05-14 08:03:00,1.5914,1.59165,1.59105,1.59135,293600000.0
2009-05-14 08:04:00,1.5916,1.59175,1.591,1.5911,170400000.0
2009-05-14 08:05:00,1.591,1.5911,1.591,1.591,61600000.0
2009-05-14 08:06:00,1.591,1.5912,1.59075,1.59095,45400000.0
2009-05-14 08:07:00,1.591,1.59115,1.59085,1.59115,102600000.0
2009-05-14 08:08:00,1.5911,1.5915,1.59105,1.5914,118400000.0
2009-05-14 08:09:00,1.5914,1.5915,1.59105,1.59105,121200000.0
2009-05-14 08:10:00,1.5913,1.5913,1.59105,1.59125,67000000.0
2009-05-14 08:11:00,1.5912,1.5918,1.5912,1.59145,60600000.0
2009-05-14 08:12:00,1.59145,1.5921,1.59145,1.592,139400000.0
2009-05-14 08:13:00,1.592,1.59245,1.59095,1.5917,132000000.0
2009-05-14 08:14:00,1.5916,1.592,1.59095,1.59115,154600000.0
2009-05-14 08:15:00,1.5914,1.59215,1.59125,1.59205,77400000.0
2009-05-14 08:16:00,1.59205,1.59205,1.59145,1.592,104600000.0
2009-05-14 08:17:00,1.59195,1.59215,1.5918,1.59195,131000000.0
2009-05-14 08:18:00,1.592,1.59205,1.5909,1.59185,203200000.0
2009-05-14 08:19:00,1.5918,1.5922,1.59115,1.5915,141200000.0
2009-05-14 08:20:00,1.59175,1.5921,1.5912,1.592,162600000.0
2009-05-14 08:21:00,1.59205,1.5926,1.592,1.5921,87600000.0
2009-05-14 08:22:00,1.5921,1.59215,1.592,1.592,31800000.0
2009-05-14 08:23:00,1.59205,1.5925,1.59195,1.59225,149200000.0
2009-05-14 08:24:00,1.5923,1.5925,1.59175,1.59205,96400000.0
2009-05-14 08:25:00,1.592,1.59225,1.5916,1.59185,181400000.0
2009-05-14 08:26:00,1.59185,1.59205,1.59175,1.59185,96800000.0
2009-05-14 08:27:00,1.5919,1.59205,1.59155,1.59205,74600000.0
2009-05-14 08:28:00,1.5921,1.5921,1.5919,1.59205,131400000.0
2009-05-14 08:29:00,1.59205,1.5922,1.5917,1.59185,125400000.0
2009-05-14 08:30:00,1.5921,1.59235,1.5918,1.59215,181400000.0
2009-05-14 08:31:00,1.5922,1.59315,1.59185,1.593,241000000.0
2009-05-14 08:32:00,1.59315,1.59325,1.59245,1.59275,139400000.0
2009-05-14 08:33:00,1.5928,1.5928,1.5924,1.5926,68200000.0
2009-05-14 08:34:00,1.59275,1.59275,1.5923,1.5924,65600000.0
2009-05-14 08:35:00,1.5925,1.5927,1.5919,1.59215,145600000.0
2009-05-14 08:36:00,1.5922,1.59235,1.59165,1.5918,178800000.0
2009-05-14 08:37:00,1.5921,1.59225,1.59155,1.59165,149800000.0
2009-05-14 08:38:00,1.59175,1.5922,1.5913,1.59195,165600000.0
2009-05-14 08:39:00,1.59215,1.59295,1.59185,1.59275,278200000.0
2009-05-14 08:40:00,1.5927,1.5932,1.59265,1.5931,300800000.0
2009-05-14 08:41:00,1.5931,1.5935,1.59285,1.59295,217200000.0
2009-05-14 08:42:00,1.59295,1.59325,1.59255,1.59265,199800000.0
2009-05-14 08:43:00,1.59265,1.59265,1.59205,1.59225,85800000.0
2009-05-14 08:44:00,1.59235,1.593,1.59225,1.5927,135200000.0
2009-05-14 08:45:00,1.59275,1.59335,1.5926,1.59315,139600000.0
2009-05-14 08:46:00,1.5932,1.5935,1.59295,1.59315,115400000.0
2009-05-14 08:47:00,1.5931,1.5936,1.59265,1.59265,175200000.0
2009-05-14 08:48:00,1.59275,1.5935,1.59235,1.5934,177800000.0
2009-05-14 08:49:00,1.59325,1.5934,1.59275,1.59275,116600000.0
2009-05-14 08:50:00,1.59275,1.59305,1.5925,1.5927,274800000.0
2009-05-14 08:51:00,1.5928,1.59325,1.5926,1.5932,214200000.0
2009-05-14 08:52:00,1.59335,1.5937,1.5927,1.59335,179400000.0
2009-05-14 08:53:00,1.59335,1.59355,1.59305,1.59305,135200000.0
2009-05-14 08:54:00,1.593,1.59345,1.5928,1.5933,126800000.0
2009-05-14 08:55:00,1.5933,1.5937,1.59315,1.5932,114800000.0
2009-05-14 08:56:00,1.5931,1.59345,1.593,1.5931,117600000.0
2009-05-14 08:57:00,1.5932,1.59345,1.59295,1.59295,146400000.0
2009-05-14 08:58:00,1.59295,1.59345,1.5928,1.5933,165600000.0
2009-05-14 08:59:00,1.5933,1.59345,1.59265,1.59275,218900000.0
2009-05-14 09:00:00,1.59285,1.593,1.5926,1.5926,224000000.0
2009-05-14 09:01:00,1.5926,1.59375,1.5926,1.59365,133800000.0
2009-05-14 09:02:00,1.5937,1.5938,1.59315,1.59375,175600000.0
2009-05-14 09:03:00,1.5938,1.5938,1.59185,1.59225,322600000.0
2009-05-14 09:04:00,1.59225,1.59235,1.5916,1.5916,266600000.0
2009-05-14 09:05:00,1.59165,1.5934,1.59145,1.5932,204600000.0
2009-05-14 09:06:00,1.5933,1.59345,1.59275,1.5933,164400000.0
2009-05-14 09:07:00,1.5933,1.59355,1.59255,1.59315,175000000.0
2009-05-14 09:08:00,1.5933,1.5934,1.5918,1.5918,138200000.0
2009-05-14 09:09:00,1.59175,1.59215,1.5916,1.59215,126200000.0
2009-05-14 09:10:00,1.592,1.592,1.59125,1.59185,206600000.0
2009-05-14 09:11:00,1.59185,1.59295,1.5918,1.59255,162400000.0
2009-05-14 09:12:00,1.5926,1.593,1.5922,1.5924,212000000.0
2009-05-14 09:13:00,1.5924,1.5933,1.59225,1.59325,237800000.0
2009-05-14 09:14:00,1.5933,1.5934,1.59305,1.5932,75200000.0
2009-05-14 09:15:00,1.5932,1.5938,1.59295,1.5933,165800000.0
2009-05-14 09:16:00,1.5933,1.59335,1.59255,1.59265,233800000.0
2009-05-14 09:17:00,1.59275,1.5932,1.59265,1.5932,155400000.0
2009-05-14 09:18:00,1.5931,1.59395,1.5929,1.59355,195100000.0
2009-05-14 09:19:00,1.59335,1.5937,1.59295,1.5936,232400000.0
2009-05-14 09:20:00,1.5937,1.59415,1.5934,1.59355,237600000.0
2009-05-14 09:21:00,1.5935,1.59365,1.59285,1.593,186600000.0
2009-05-14 09:22:00,1.593,1.5936,1.5928,1.5928,187200000.0
2009-05-14 09:23:00,1.5929,1.5931,1.5929,1.5931,47600000.0
2009-05-14 09:24:00,1.59295,1.5932,1.5929,1.593,176800000.0
2009-05-14 09:25:00,1.59305,1.5932,1.5928,1.5929,114800000.0
2009-05-14 09:26:00,1.59295,1.59305,1.59265,1.59265,152400000.0
2009-05-14 09:27:00,1.5929,1.59445,1.59285,1.5944,179000000.0
2009-05-14 09:28:00,1.59435,1.5956,1.59415,1.5956,316400000.0
2009-05-14 09:29:00,1.59565,1.59565,1.5945,1.5948,169000000.0
2009-05-14 09:30:00,1.5947,1.5956,1.59435,1.59555,144800000.0
2009-05-14 09:31:00,1.59555,1.5956,1.5946,1.59495,153600000.0
2009-05-14 09:32:00,1.595,1.595,1.59455,1.59485,174400000.0
2009-05-14 09:33:00,1.5949,1.5951,1.5945,1.5947,170400000.0
2009-05-14 09:34:00,1.5948,1.595,1.5942,1.59435,165800000.0
2009-05-14 09:35:00,1.5943,1.59455,1.59395,1.59445,159800000.0
2009-05-14 09:36:00,1.5945,1.5947,1.5942,1.59455,173000000.0
2009-05-14 09:37:00,1.5946,1.5946,1.59315,1.59355,285000000.0
2009-05-14 09:38:00,1.59335,1.59385,1.59335,1.59335,192600000.0
2009-05-14 09:39:00,1.59345,1.5944,1.5932,1.5944,175600000.0
2009-05-14 09:40:00,1.5944,1.5944,1.5935,1.5935,206200000.0
2009-05-14 09:41:00,1.5935,1.59415,1.5935,1.59355,215200000.0
2009-05-14 09:42:00,1.5936,1.5946,1.5936,1.59395,261600000.0
2009-05-14 09:43:00,1.5939,1.5942,1.5933,1.5936,195400000.0
2009-05-14 09:44:00,1.5936,1.59405,1.59325,1.59365,215200000.0
2009-05-14 09:45:00,1.5937,1.5939,1.593,1.59315,200600000.0
2009-05-14 09:46:00,1.59315,1.59335,1.5927,1.59305,205200000.0
2009-05-14 09:47:00,1.5931,1.5931,1.59255,1.5927,183600000.0
2009-05-14 09:48:00,1.59255,1.59315,1.59255,1.5929,297800000.0
2009-05-14 09:49:00,1.59295,1.5935,1.59285,1.5934,201000000.0
2009-05-14 09:50:00,1.5934,1.59375,1.59305,1.5936,164800000.0
2009-05-14 09:51:00,1.5936,1.5938,1.5933,1.5934,142800000.0
2009-05-14 09:52:00,1.59345,1.59365,1.59305,1.59315,147400000.0
2009-05-14 09:53:00,1.5932,1.5936,1.5921,1.5925,202000000.0
2009-05-14 09:54:00,1.5925,1.5928,1.59205,1.5928,160200000.0
2009-05-14 09:55:00,1.5928,1.59295,1.5924,1.5927,224400000.0
2009-05-14 09:56:00,1.59275,1.593,1.59235,1.59255,216600000.0
2009-05-14 09:57:00,1.59255,1.593,1.5923,1.5928,222200000.0
2009-05-14 09:58:00,1.5928,1.59285,1.59215,1.5925,255000000.0
2009-05-14 09:59:00,1.5926,1.59325,1.59195,1.59325,275000000.0
2009-05-14 10:00:00,1.5929,1.5934,1.59275,1.5931,304600000.0
2009-05-14 10:01:00,1.5932,1.5934,1.59285,1.5931,263000000.0
2009-05-14 10:02:00,1.5931,1.59395,1.593,1.59385,190000000.0
2009-05-14 10:03:00,1.5936,1.59385,1.5934,1.59385,164400000.0
2009-05-14 10:04:00,1.5938,1.59385,1.59305,1.5932,168000000.0
2009-05-14 10:05:00,1.59325,1.59445,1.5929,1.5943,225600000.0
2009-05-14 10:06:00,1.59435,1.59445,1.5934,1.5939,332400000.0
2009-05-14 10:07:00,1.5939,1.59395,1.59305,1.5933,325400000.0
2009-05-14 10:08:00,1.5933,1.5937,1.59325,1.59325,228600000.0
2009-05-14 10:09:00,1.5933,1.59415,1.5931,1.594,222000000.0
2009-05-14 10:10:00,1.59405,1.5945,1.59355,1.5943,232200000.0
2009-05-14 10:11:00,1.5944,1.5945,1.59385,1.5939,181600000.0
2009-05-14 10:12:00,1.5939,1.5948,1.59385,1.59455,270800000.0
2009-05-14 10:13:00,1.59455,1.59455,1.5933,1.59395,198000000.0
2009-05-14 10:14:00,1.594,1.59425,1.59345,1.5937,200200000.0
2009-05-14 10:15:00,1.59345,1.59405,1.59345,1.59405,185600000.0
2009-05-14 10:16:00,1.59395,1.5943,1.59385,1.5943,198600000.0
2009-05-14 10:17:00,1.5944,1.5944,1.59315,1.59335,310200000.0
2009-05-14 10:18:00,1.59345,1.5943,1.5932,1.5937,252000000.0
2009-05-14 10:19:00,1.59395,1.59495,1.59395,1.5946,177200000.0
2009-05-14 10:20:00,1.5946,1.59465,1.59425,1.59455,210000000.0
2009-05-14 10:21:00,1.5945,1.5946,1.59395,1.5943,109200000.0
2009-05-14 10:22:00,1.59435,1.59435,1.59405,1.5941,123800000.0
2009-05-14 10:23:00,1.59425,1.59505,1.59375,1.5944,208400000.0
2009-05-14 10:24:00,1.5944,1.5947,1.59435,1.5947,186600000.0
2009-05-14 10:25:00,1.5947,1.5948,1.59425,1.59465,143600000.0
2009-05-14 10:26:00,1.59465,1.59475,1.5946,1.59465,60400000.0
2009-05-14 10:27:00,1.59465,1.59495,1.59465,1.59485,147000000.0
2009-05-14 10:28:00,1.59485,1.59495,1.59435,1.59465,197200000.0
2009-05-14 10:29:00,1.5947,1.5947,1.59415,1.59435,136800000.0
2009-05-14 10:30:00,1.59435,1.5949,1.59425,1.5949,137000000.0
2009-05-14 10:31:00,1.5949,1.59515,1.5944,1.59455,140200000.0
2009-05-14 10:32:00,1.59455,1.5953,1.59435,1.5949,234000000.0
2009-05-14 10:33:00,1.59495,1.5953,1.59455,1.5947,208400000.0
2009-05-14 10:34:00,1.5952,1.596,1.59515,1.59525,286800000.0
2009-05-14 10:35:00,1.5953,1.5956,1.5949,1.5955,206800000.0
2009-05-14 10:36:00,1.5954,1.5957,1.59505,1.5952,239800000.0
2009-05-14 10:37:00,1.5953,1.596,1.595,1.5959,208400000.0
2009-05-14 10:38:00,1.5958,1.5963,1.5956,1.596,117200000.0
2009-05-14 10:39:00,1.59595,1.59655,1.59575,1.5961,158700000.0
2009-05-14 10:40:00,1.59615,1.59635,1.59555,1.5958,107600000.0
2009-05-14 10:41:00,1.5958,1.5958,1.595,1.5954,226400000.0
2009-05-14 10:42:00,1.5955,1.5957,1.59485,1.595,221800000.0
2009-05-14 10:43:00,1.59495,1.59525,1.59465,1.5949,248600000.0
2009-05-14 10:44:00,1.5949,1.5952,1.59475,1.5949,301000000.0
2009-05-14 10:45:00,1.595,1.5953,1.5947,1.5949,221600000.0
2009-05-14 10:46:00,1.595,1.5954,1.59475,1.5952,176600000.0
2009-05-14 10:47:00,1.5953,1.5953,1.59455,1.59455,203000000.0
2009-05-14 10:48:00,1.5946,1.59475,1.59445,1.59455,179600000.0
2009-05-14 10:49:00,1.59455,1.595,1.594,1.59485,174200000.0
2009-05-14 10:50:00,1.59485,1.59525,1.5946,1.59465,188000000.0
2009-05-14 10:51:00,1.5947,1.59475,1.59435,1.59445,157200000.0
2009-05-14 10:52:00,1.5945,1.59475,1.59435,1.59445,110000000.0
2009-05-14 10:53:00,1.59445,1.595,1.5944,1.5944,68200000.0
2009-05-14 10:54:00,1.5946,1.59515,1.5945,1.59505,72400000.0
2009-05-14 10:55:00,1.59505,1.59525,1.5945,1.5947,141600000.0
2009-05-14 10:56:00,1.5948,1.5951,1.59455,1.5951,118200000.0
2009-05-14 10:57:00,1.5951,1.59655,1.59475,1.5957,228000000.0
2009-05-14 10:58:00,1.5957,1.59585,1.5954,1.59575,148600000.0
2009-05-14 10:59:00,1.5958,1.5962,1.59555,1.5962,115000000.0
2009-05-14 11:00:00,1.59585,1.5959,1.59525,1.5959,250800000.0
2009-05-14 11:01:00,1.5959,1.5961,1.59505,1.59555,283000000.0
2009-05-14 11:02:00,1.5956,1.5958,1.59525,1.59555,241600000.0
2009-05-14 11:03:00,1.59555,1.596,1.59505,1.59595,213200000.0
2009-05-14 11:04:00,1.59595,1.596,1.59535,1.5954,105000000.0
2009-05-14 11:05:00,1.59545,1.59545,1.5949,1.5951,219800000.0
2009-05-14 11:06:00,1.59505,1.5954,1.59495,1.5952,194800000.0
2009-05-14 11:07:00,1.5953,1.59565,1.59485,1.59485,240800000.0
2009-05-14 11:08:00,1.5949,1.59545,1.5948,1.5954,220600000.0
2009-05-14 11:09:00,1.59545,1.59595,1.5952,1.5954,96600000.0
2009-05-14 11:10:00,1.5954,1.59565,1.59525,1.59545,109000000.0
2009-05-14 11:11:00,1.59535,1.5955,1.59505,1.5953,108000000.0
2009-05-14 11:12:00,1.5953,1.5955,1.595,1.595,154800000.0
2009-05-14 11:13:00,1.595,1.5953,1.59475,1.59495,181600000.0
2009-05-14 11:14:00,1.59495,1.5952,1.59485,1.5952,191600000.0
2009-05-14 11:15:00,1.5951,1.59515,1.5945,1.5945,111400000.0
2009-05-14 11:16:00,1.59465,1.5955,1.59465,1.5955,201400000.0
2009-05-14 11:17:00,1.59555,1.59555,1.5946,1.5946,171400000.0
2009-05-14 11:18:00,1.5947,1.59485,1.5944,1.59455,203000000.0
2009-05-14 11:19:00,1.5946,1.59515,1.59405,1.5941,195400000.0
2009-05-14 11:20:00,1.5942,1.5946,1.5941,1.59415,249600000.0
2009-05-14 11:21:00,1.59415,1.59465,1.594,1.594,213800000.0
2009-05-14 11:22:00,1.594,1.59445,1.5936,1.5941,279400000.0
2009-05-14 11:23:00,1.5941,1.5949,1.5938,1.5949,250400000.0
2009-05-14 11:24:00,1.5949,1.5949,1.59435,1.59435,219200000.0
2009-05-14 11:25:00,1.59435,1.59485,1.59425,1.59445,130800000.0
2009-05-14 11:26:00,1.5943,1.5945,1.5939,1.5943,158200000.0
2009-05-14 11:27:00,1.59425,1.5947,1.59385,1.5939,166200000.0
2009-05-14 11:28:00,1.5939,1.59435,1.59345,1.594,147200000.0
2009-05-14 11:29:00,1.594,1.5946,1.5939,1.5944,124800000.0
2009-05-14 11:30:00,1.5944,1.59495,1.59425,1.59465,327400000.0
2009-05-14 11:31:00,1.59455,1.59515,1.59445,1.59485,207800000.0
2009-05-14 11:32:00,1.5949,1.59535,1.59475,1.595,233600000.0
2009-05-14 11:33:00,1.595,1.59545,1.59495,1.5954,191200000.0
2009-05-14 11:34:00,1.5954,1.59545,1.5951,1.59525,117200000.0
2009-05-14 11:35:00,1.59515,1.5953,1.595,1.5952,102400000.0
2009-05-14 11:36:00,1.5952,1.5955,1.595,1.5952,165400000.0
2009-05-14 11:37:00,1.5952,1.5956,1.59495,1.5952,132400000.0
2009-05-14 11:38:00,1.5953,1.5954,1.59515,1.5952,124600000.0
2009-05-14 11:39:00,1.59505,1.5959,1.5947,1.5956,186800000.0
2009-05-14 11:40:00,1.59565,1.59575,1.5947,1.59475,200600000.0
2009-05-14 11:41:00,1.5947,1.59485,1.5943,1.59485,236200000.0
2009-05-14 11:42:00,1.59485,1.5953,1.59475,1.5949,157000000.0
2009-05-14 11:43:00,1.59485,1.59495,1.59455,1.59485,172400000.0
2009-05-14 11:44:00,1.59475,1.59495,1.5946,1.59465,172800000.0
2009-05-14 11:45:00,1.59455,1.59475,1.59405,1.5944,216400000.0
2009-05-14 11:46:00,1.59445,1.5949,1.59425,1.5946,167800000.0
2009-05-14 11:47:00,1.59455,1.5949,1.5939,1.59415,187000000.0
2009-05-14 11:48:00,1.59435,1.59455,1.59415,1.59425,134400000.0
2009-05-14 11:49:00,1.5943,1.5946,1.5939,1.5945,140000000.0
2009-05-14 11:50:00,1.5945,1.59465,1.59395,1.5941,168200000.0
2009-05-14 11:51:00,1.5941,1.5951,1.5939,1.5944,134800000.0
2009-05-14 11:52:00,1.59435,1.5947,1.59365,1.5944,327800000.0
2009-05-14 11:53:00,1.5944,1.5949,1.59405,1.5943,214600000.0
2009-05-14 11:54:00,1.5943,1.5944,1.594,1.59425,101400000.0
2009-05-14 11:55:00,1.5944,1.5946,1.594,1.59445,233800000.0
2009-05-14 11:56:00,1.59445,1.5946,1.5938,1.59395,216200000.0
2009-05-14 11:57:00,1.594,1.59415,1.5937,1.5938,94200000.0
2009-05-14 11:58:00,1.5938,1.59415,1.5936,1.59375,190800000.0
2009-05-14 11:59:00,1.59375,1.59445,1.5936,1.59445,119600000.0
2009-05-14 12:00:00,1.5943,1.5946,1.5936,1.59365,159400000.0
2009-05-14 12:01:00,1.5938,1.5944,1.5932,1.5933,223800000.0
2009-05-14 12:02:00,1.59335,1.5943,1.5931,1.5941,278400000.0
2009-05-14 12:03:00,1.5942,1.5943,1.5933,1.5938,214800000.0
2009-05-14 12:04:00,1.5939,1.59435,1.5936,1.59385,295000000.0
2009-05-14 12:05:00,1.5939,1.5939,1.59345,1.5937,266200000.0
2009-05-14 12:06:00,1.59365,1.5938,1.59325,1.5937,107000000.0
2009-05-14 12:07:00,1.59365,1.5941,1.59325,1.59395,150000000.0
2009-05-14 12:08:00,1.5943,1.5943,1.5939,1.5942,154600000.0
2009-05-14 12:09:00,1.59405,1.59415,1.59365,1.59365,154800000.0
2009-05-14 12:10:00,1.5938,1.5939,1.5935,1.5936,153600000.0
2009-05-14 12:11:00,1.5936,1.5938,1.59335,1.5935,224200000.0
2009-05-14 12:12:00,1.5934,1.59365,1.5931,1.5932,115400000.0
2009-05-14 12:13:00,1.5932,1.59415,1.5931,1.5933,262000000.0
2009-05-14 12:14:00,1.5934,1.5939,1.59305,1.5937,217400000.0
2009-05-14 12:15:00,1.5936,1.5938,1.59335,1.5937,103800000.0
2009-05-14 12:16:00,1.5938,1.5938,1.5934,1.5936,205400000.0
2009-05-14 12:17:00,1.5937,1.59415,1.5934,1.59365,184200000.0
2009-05-14 12:18:00,1.59365,1.59395,1.5931,1.59335,144000000.0
2009-05-14 12:19:00,1.59335,1.59365,1.59325,1.59355,142600000.0
2009-05-14 12:20:00,1.59355,1.594,1.59355,1.5939,95200000.0
2009-05-14 12:21:00,1.5938,1.5942,1.59375,1.5939,232800000.0
2009-05-14 12:22:00,1.5939,1.5939,1.59355,1.5939,147800000.0
2009-05-14 12:23:00,1.5938,1.5942,1.59375,1.5942,177600000.0
2009-05-14 12:24:00,1.5942,1.5942,1.59355,1.5941,65600000.0
2009-05-14 12:25:00,1.5941,1.5945,1.59385,1.59445,180200000.0
2009-05-14 12:26:00,1.5944,1.5947,1.59395,1.59405,203200000.0
2009-05-14 12:27:00,1.59425,1.59465,1.59375,1.59445,246600000.0
2009-05-14 12:28:00,1.5944,1.59485,1.59425,1.5947,234200000.0
2009-05-14 12:29:00,1.5947,1.59495,1.594,1.59415,155600000.0
2009-05-14 12:30:00,1.59415,1.59425,1.594,1.59415,126800000.0
2009-05-14 12:31:00,1.59415,1.59435,1.5939,1.5943,138200000.0
2009-05-14 12:32:00,1.5944,1.59445,1.5939,1.59425,125400000.0
2009-05-14 12:33:00,1.5943,1.5945,1.594,1.5943,193600000.0
2009-05-14 12:34:00,1.5943,1.59505,1.59375,1.59475,193800000.0
2009-05-14 12:35:00,1.59475,1.5949,1.5943,1.5948,148800000.0
2009-05-14 12:36:00,1.595,1.59525,1.5934,1.59365,181600000.0
2009-05-14 12:37:00,1.5934,1.5942,1.5934,1.59365,223800000.0
2009-05-14 12:38:00,1.5936,1.5945,1.5935,1.59355,186000000.0
2009-05-14 12:39:00,1.59355,1.5946,1.59345,1.5944,196000000.0
2009-05-14 12:40:00,1.59445,1.59515,1.5944,1.5951,200800000.0
2009-05-14 12:41:00,1.59515,1.59545,1.59505,1.5952,116400000.0
2009-05-14 12:42:00,1.59475,1.5956,1.5946,1.5956,140200000.0
2009-05-14 12:43:00,1.59555,1.59575,1.5953,1.5955,135200000.0
2009-05-14 12:44:00,1.5955,1.5957,1.59505,1.59505,169400000.0
2009-05-14 12:45:00,1.595,1.5956,1.5948,1.5953,176400000.0
2009-05-14 12:46:00,1.59545,1.5955,1.59505,1.59505,142200000.0
2009-05-14 12:47:00,1.59505,1.59595,1.595,1.5957,152400000.0
2009-05-14 12:48:00,1.5957,1.5961,1.59545,1.5955,178800000.0
2009-05-14 12:49:00,1.5955,1.5961,1.59545,1.5959,149400000.0
2009-05-14 12:50:00,1.5959,1.5962,1.59565,1.5962,105600000.0
2009-05-14 12:51:00,1.5962,1.5964,1.5955,1.59555,160800000.0
2009-05-14 12:52:00,1.5956,1.5957,1.59515,1.5952,198200000.0
2009-05-14 12:53:00,1.5953,1.5955,1.59515,1.5953,121600000.0
2009-05-14 12:54:00,1.5954,1.5956,1.59475,1.5949,243200000.0
2009-05-14 12:55:00,1.5949,1.5951,1.5943,1.59465,259000000.0
2009-05-14 12:56:00,1.59465,1.59635,1.59455,1.59635,172200000.0
2009-05-14 12:57:00,1.5963,1.5963,1.5956,1.59585,136800000.0
2009-05-14 12:58:00,1.59565,1.59585,1.5956,1.59575,108400000.0
2009-05-14 12:59:00,1.59575,1.59575,1.59515,1.59515,171200000.0
2009-05-14 13:00:00,1.59505,1.5963,1.59505,1.5961,227000000.0
2009-05-14 13:01:00,1.59605,1.5966,1.59555,1.5956,200200000.0
2009-05-14 13:02:00,1.59565,1.5959,1.5952,1.59525,128600000.0
2009-05-14 13:03:00,1.5954,1.5959,1.5948,1.59555,170800000.0
2009-05-14 13:04:00,1.5955,1.59675,1.5955,1.59645,209200000.0
2009-05-14 13:05:00,1.59645,1.5969,1.59645,1.59665,278000000.0
2009-05-14 13:06:00,1.59665,1.5969,1.59615,1.59625,150600000.0
2009-05-14 13:07:00,1.59635,1.5969,1.5962,1.59665,190600000.0
2009-05-14 13:08:00,1.5968,1.59705,1.59615,1.5965,214400000.0
2009-05-14 13:09:00,1.5965,1.597,1.59625,1.5967,236800000.0
2009-05-14 13:10:00,1.5967,1.5968,1.59595,1.59625,195800000.0
2009-05-14 13:11:00,1.5962,1.5966,1.596,1.59615,176000000.0
2009-05-14 13:12:00,1.59625,1.5964,1.5958,1.5958,83000000.0
2009-05-14 13:13:00,1.5958,1.596,1.59545,1.59595,162800000.0
2009-05-14 13:14:00,1.59595,1.59605,1.59555,1.59575,117800000.0
2009-05-14 13:15:00,1.59565,1.5961,1.5953,1.59555,194400000.0
2009-05-14 13:16:00,1.5956,1.5959,1.59545,1.59545,174000000.0
2009-05-14 13:17:00,1.59545,1.59555,1.59455,1.5954,267400000.0
2009-05-14 13:18:00,1.59525,1.59635,1.5951,1.59605,226200000.0
2009-05-14 13:19:00,1.5961,1.5966,1.59585,1.59635,190600000.0
2009-05-14 13:20:00,1.5965,1.5965,1.59595,1.59605,176800000.0
2009-05-14 13:21:00,1.5962,1.59645,1.5961,1.5961,106800000.0
2009-05-14 13:22:00,1.5961,1.5962,1.59565,1.596,114800000.0
2009-05-14 13:23:00,1.59615,1.5963,1.596,1.5962,120800000.0
2009-05-14 13:24:00,1.59625,1.5964,1.5961,1.59625,93400000.0
2009-05-14 13:25:00,1.59625,1.59635,1.59575,1.5958,110200000.0
2009-05-14 13:26:00,1.59575,1.59585,1.59545,1.5956,127600000.0
2009-05-14 13:27:00,1.59565,1.5958,1.59515,1.59525,125800000.0
2009-05-14 13:28:00,1.59515,1.5955,1.595,1.59515,187600000.0
2009-05-14 13:29:00,1.5953,1.5955,1.5947,1.5951,174600000.0
2009-05-14 13:30:00,1.59515,1.5959,1.5947,1.5948,308000000.0
2009-05-14 13:31:00,1.59495,1.59555,1.5948,1.59535,261000000.0
2009-05-14 13:32:00,1.5952,1.59585,1.59515,1.5953,224400000.0
2009-05-14 13:33:00,1.5952,1.59545,1.59475,1.59545,267000000.0
2009-05-14 13:34:00,1.59535,1.5956,1.59505,1.5952,186000000.0
2009-05-14 13:35:00,1.5951,1.5954,1.59475,1.5953,260000000.0
2009-05-14 13:36:00,1.59535,1.5956,1.5949,1.59525,174000000.0
2009-05-14 13:37:00,1.5953,1.5957,1.59515,1.59555,139400000.0
2009-05-14 13:38:00,1.5956,1.59585,1.59535,1.5958,254400000.0
2009-05-14 13:39:00,1.59585,1.59585,1.59505,1.59555,204000000.0
2009-05-14 13:40:00,1.59545,1.5959,1.59525,1.59525,262600000.0
2009-05-14 13:41:00,1.59535,1.59575,1.5952,1.59535,174000000.0
2009-05-14 13:42:00,1.59535,1.59545,1.59515,1.59525,202000000.0
2009-05-14 13:43:00,1.5954,1.59545,1.5947,1.5952,176000000.0
2009-05-14 13:44:00,1.5952,1.59525,1.59445,1.5945,151800000.0
2009-05-14 13:45:00,1.59455,1.59545,1.5945,1.59455,210400000.0
2009-05-14 13:46:00,1.5948,1.59535,1.5946,1.5952,215400000.0
2009-05-14 13:47:00,1.59525,1.5954,1.5951,1.5951,71200000.0
2009-05-14 13:48:00,1.5951,1.5951,1.59435,1.5946,128000000.0
2009-05-14 13:49:00,1.59455,1.59455,1.5937,1.5939,150600000.0
2009-05-14 13:50:00,1.59395,1.594,1.5935,1.5938,231800000.0
2009-05-14 13:51:00,1.5938,1.594,1.5937,1.59375,179400000.0
2009-05-14 13:52:00,1.59375,1.59455,1.59375,1.59425,220000000.0
2009-05-14 13:53:00,1.59425,1.59435,1.59405,1.59405,126600000.0
2009-05-14 13:54:00,1.5941,1.5941,1.59325,1.5938,172400000.0
2009-05-14 13:55:00,1.5938,1.59395,1.59305,1.59335,193200000.0
2009-05-14 13:56:00,1.5934,1.59415,1.59315,1.59385,134600000.0
2009-05-14 13:57:00,1.59395,1.59395,1.5933,1.5934,204800000.0
2009-05-14 13:58:00,1.5934,1.59395,1.5934,1.59385,188000000.0
2009-05-14 13:59:00,1.594,1.5941,1.59375,1.594,157800000.0
2009-05-14 14:00:00,1.594,1.59435,1.5937,1.594,203200000.0
2009-05-14 14:01:00,1.59405,1.59425,1.59375,1.5939,190200000.0
2009-05-14 14:02:00,1.5939,1.59415,1.593,1.59335,159200000.0
2009-05-14 14:03:00,1.59335,1.5935,1.593,1.59345,154200000.0
2009-05-14 14:04:00,1.5935,1.59365,1.59325,1.59365,166800000.0
2009-05-14 14:05:00,1.59355,1.59465,1.5932,1.5946,239400000.0
2009-05-14 14:06:00,1.59455,1.5947,1.5937,1.5941,180600000.0
2009-05-14 14:07:00,1.5941,1.59445,1.5938,1.59405,246400000.0
2009-05-14 14:08:00,1.59395,1.59405,1.59325,1.5937,231200000.0
2009-05-14 14:09:00,1.59375,1.5943,1.59335,1.5942,212400000.0
2009-05-14 14:10:00,1.5943,1.5956,1.594,1.5951,167100000.0
2009-05-14 14:11:00,1.5951,1.59535,1.5947,1.59505,116800000.0
2009-05-14 14:12:00,1.59505,1.59545,1.59455,1.5954,221800000.0
2009-05-14 14:13:00,1.5954,1.59585,1.59515,1.5956,128200000.0
2009-05-14 14:14:00,1.5956,1.5968,1.5956,1.59645,227600000.0
2009-05-14 14:15:00,1.5966,1.5969,1.5958,1.5958,151900000.0
2009-05-14 14:16:00,1.59575,1.59645,1.5952,1.5959,272800000.0
2009-05-14 14:17:00,1.5958,1.5961,1.59545,1.5957,259200000.0
2009-05-14 14:18:00,1.5957,1.5957,1.59515,1.59515,283000000.0
2009-05-14 14:19:00,1.5953,1.5956,1.59485,1.59535,343400000.0
2009-05-14 14:20:00,1.59535,1.5956,1.5949,1.5952,243800000.0
2009-05-14 14:21:00,1.59515,1.5953,1.59475,1.59485,203400000.0
2009-05-14 14:22:00,1.59475,1.595,1.5938,1.5947,229000000.0
2009-05-14 14:23:00,1.59475,1.5948,1.59435,1.5946,265600000.0
2009-05-14 14:24:00,1.5946,1.5952,1.5944,1.5952,319800000.0
2009-05-14 14:25:00,1.5945,1.5948,1.59355,1.59405,323600000.0
2009-05-14 14:26:00,1.594,1.59435,1.59365,1.5941,266400000.0
2009-05-14 14:27:00,1.5941,1.595,1.59405,1.59485,260000000.0
2009-05-14 14:28:00,1.59485,1.59515,1.59415,1.5945,293400000.0
2009-05-14 14:29:00,1.5946,1.5951,1.5943,1.5945,324000000.0
2009-05-14 14:30:00,1.5941,1.596,1.5931,1.5954,333500000.0
2009-05-14 14:31:00,1.59555,1.5957,1.5949,1.5955,298800000.0
2009-05-14 14:32:00,1.59545,1.5958,1.5944,1.5953,263200000.0
2009-05-14 14:33:00,1.5956,1.59595,1.5949,1.59525,262000000.0
2009-05-14 14:34:00,1.59525,1.5958,1.59485,1.59555,184400000.0
2009-05-14 14:35:00,1.59565,1.59565,1.59375,1.5942,133600000.0
2009-05-14 14:36:00,1.59415,1.5944,1.59325,1.5935,283500000.0
2009-05-14 14:37:00,1.59265,1.593,1.5922,1.59245,283400000.0
2009-05-14 14:38:00,1.59245,1.5935,1.5922,1.5932,324800000.0
2009-05-14 14:39:00,1.5932,1.5932,1.5927,1.59295,331200000.0
2009-05-14 14:40:00,1.59295,1.5932,1.59215,1.5925,366400000.0
2009-05-14 14:41:00,1.59245,1.59245,1.5916,1.5924,371800000.0
2009-05-14 14:42:00,1.5923,1.5929,1.59135,1.5918,319800000.0
2009-05-14 14:43:00,1.5919,1.59235,1.5916,1.59225,355400000.0
2009-05-14 14:44:00,1.5922,1.593,1.59195,1.59205,323400000.0
2009-05-14 14:45:00,1.59205,1.59355,1.59205,1.59325,236800000.0
2009-05-14 14:46:00,1.5933,1.59335,1.5924,1.59275,229600000.0
2009-05-14 14:47:00,1.59285,1.59395,1.5926,1.5935,145600000.0
2009-05-14 14:48:00,1.59345,1.5935,1.5929,1.59305,141600000.0
2009-05-14 14:49:00,1.59305,1.59325,1.5928,1.5931,118000000.0
2009-05-14 14:50:00,1.5931,1.5932,1.5923,1.5929,146800000.0
2009-05-14 14:51:00,1.5929,1.5934,1.5926,1.5934,180000000.0
2009-05-14 14:52:00,1.5934,1.5934,1.5927,1.5928,171600000.0
2009-05-14 14:53:00,1.59295,1.59335,1.5928,1.59305,257200000.0
2009-05-14 14:54:00,1.593,1.5933,1.5928,1.5931,149400000.0
2009-05-14 14:55:00,1.5931,1.59345,1.593,1.5933,170400000.0
2009-05-14 14:56:00,1.5933,1.5935,1.59315,1.59335,124800000.0
2009-05-14 14:57:00,1.59355,1.594,1.5933,1.59355,108000000.0
2009-05-14 14:58:00,1.59355,1.59375,1.59325,1.59365,184600000.0
2009-05-14 14:59:00,1.5937,1.5937,1.5932,1.5933,204400000.0
2009-05-14 15:00:00,1.5933,1.5933,1.59255,1.5927,193600000.0
2009-05-14 15:01:00,1.5927,1.59315,1.59265,1.59305,155200000.0
2009-05-14 15:02:00,1.5931,1.59325,1.5931,1.59325,90000000.0
2009-05-14 15:03:00,1.59315,1.5937,1.59305,1.5933,244800000.0
2009-05-14 15:04:00,1.5933,1.5936,1.59305,1.5932,217200000.0
2009-05-14 15:05:00,1.5932,1.5933,1.5925,1.5927,183400000.0
2009-05-14 15:06:00,1.5927,1.59285,1.5927,1.59275,96000000.0
2009-05-14 15:07:00,1.5928,1.59285,1.59225,1.5923,221600000.0
2009-05-14 15:08:00,1.59245,1.593,1.59215,1.59285,309200000.0
2009-05-14 15:09:00,1.5929,1.59325,1.59265,1.59325,159000000.0
2009-05-14 15:10:00,1.59325,1.5936,1.59305,1.59315,222400000.0
2009-05-14 15:11:00,1.59325,1.59335,1.59315,1.59335,172600000.0
2009-05-14 15:12:00,1.5935,1.5935,1.59265,1.5928,166000000.0
2009-05-14 15:13:00,1.5928,1.59325,1.59205,1.5921,162200000.0
2009-05-14 15:14:00,1.59215,1.59325,1.59215,1.593,132600000.0
2009-05-14 15:15:00,1.59305,1.59325,1.5926,1.59285,193200000.0
2009-05-14 15:16:00,1.59285,1.59295,1.5922,1.5925,273400000.0
2009-05-14 15:17:00,1.5925,1.5929,1.5919,1.5929,308000000.0
2009-05-14 15:18:00,1.5929,1.59325,1.59255,1.59325,314800000.0
2009-05-14 15:19:00,1.5934,1.5941,1.59315,1.5933,298800000.0
2009-05-14 15:20:00,1.5933,1.5933,1.5926,1.593,174200000.0
2009-05-14 15:21:00,1.593,1.5931,1.5921,1.59235,255000000.0
2009-05-14 15:22:00,1.5922,1.5928,1.59215,1.5925,175600000.0
2009-05-14 15:23:00,1.5925,1.5927,1.59215,1.59255,259400000.0
2009-05-14 15:24:00,1.5926,1.5931,1.59235,1.59265,318600000.0
2009-05-14 15:25:00,1.5925,1.5937,1.59235,1.5935,297400000.0
2009-05-14 15:26:00,1.5934,1.5939,1.59305,1.5939,285600000.0
2009-05-14 15:27:00,1.5938,1.5941,1.59365,1.59385,165200000.0
2009-05-14 15:28:00,1.59395,1.5942,1.5935,1.5935,307600000.0
2009-05-14 15:29:00,1.59355,1.5942,1.59355,1.5939,328000000.0
2009-05-14 15:30:00,1.5943,1.5943,1.59355,1.5939,442800000.0
2009-05-14 15:31:00,1.5938,1.59395,1.5931,1.5938,274600000.0
2009-05-14 15:32:00,1.5938,1.59405,1.59355,1.59405,168600000.0
2009-05-14 15:33:00,1.59385,1.5939,1.59325,1.5936,172200000.0
2009-05-14 15:34:00,1.5934,1.59365,1.59305,1.5931,203400000.0
2009-05-14 15:35:00,1.5931,1.5932,1.59295,1.5931,113800000.0
2009-05-14 15:36:00,1.5931,1.5932,1.59225,1.59295,159000000.0
2009-05-14 15:37:00,1.59235,1.59415,1.59235,1.594,183200000.0
2009-05-14 15:38:00,1.59405,1.5946,1.5936,1.594,119600000.0
2009-05-14 15:39:00,1.59405,1.5952,1.5939,1.5951,157200000.0
2009-05-14 15:40:00,1.59505,1.5951,1.59425,1.59485,234600000.0
2009-05-14 15:41:00,1.5949,1.5949,1.5939,1.59415,259800000.0
2009-05-14 15:42:00,1.59435,1.59485,1.59395,1.5943,254400000.0
2009-05-14 15:43:00,1.5943,1.595,1.59415,1.5948,217400000.0
2009-05-14 15:44:00,1.5948,1.5951,1.59445,1.595,271800000.0
2009-05-14 15:45:00,1.59505,1.59555,1.5945,1.5952,315200000.0
2009-05-14 15:46:00,1.5952,1.5959,1.59515,1.5953,147600000.0
2009-05-14 15:47:00,1.5953,1.5959,1.59495,1.59565,161400000.0
2009-05-14 15:48:00,1.59565,1.5959,1.5951,1.5952,230400000.0
2009-05-14 15:49:00,1.5952,1.59555,1.59445,1.59475,420200000.0
2009-05-14 15:50:00,1.5948,1.59545,1.5947,1.5952,303400000.0
2009-05-14 15:51:00,1.595,1.5951,1.59445,1.5947,344600000.0
2009-05-14 15:52:00,1.59475,1.5952,1.5943,1.59515,262800000.0
2009-05-14 15:53:00,1.5952,1.59595,1.59495,1.59565,283000000.0
2009-05-14 15:54:00,1.5954,1.5962,1.59515,1.5962,191800000.0
2009-05-14 15:55:00,1.59605,1.59625,1.59545,1.5959,109600000.0
2009-05-14 15:56:00,1.59585,1.5961,1.59525,1.596,255200000.0
2009-05-14 15:57:00,1.596,1.59605,1.5949,1.5957,317000000.0
2009-05-14 15:58:00,1.5957,1.59575,1.5951,1.5955,311800000.0
2009-05-14 15:59:00,1.5951,1.5963,1.5951,1.5961,294800000.0
2009-05-14 16:00:00,1.5963,1.5963,1.595,1.5953,352600000.0
2009-05-14 16:01:00,1.5954,1.59605,1.59525,1.59545,257400000.0
2009-05-14 16:02:00,1.5954,1.5957,1.59505,1.5956,354400000.0
2009-05-14 16:03:00,1.5956,1.59585,1.59515,1.5958,325400000.0
2009-05-14 16:04:00,1.5958,1.5959,1.59515,1.59525,318400000.0
2009-05-14 16:05:00,1.59535,1.5955,1.5948,1.5949,187800000.0
2009-05-14 16:06:00,1.5949,1.5951,1.5944,1.5946,217600000.0
2009-05-14 16:07:00,1.59465,1.5948,1.5942,1.59445,221600000.0
2009-05-14 16:08:00,1.5945,1.5955,1.5943,1.595,289600000.0
2009-05-14 16:09:00,1.5951,1.5957,1.5947,1.5948,243200000.0
2009-05-14 16:10:00,1.5948,1.5957,1.59455,1.5954,218800000.0
2009-05-14 16:11:00,1.59545,1.596,1.59495,1.5959,248600000.0
2009-05-14 16:12:00,1.5959,1.5962,1.5954,1.5958,264600000.0
2009-05-14 16:13:00,1.5959,1.5961,1.5952,1.5959,314800000.0
2009-05-14 16:14:00,1.5959,1.59595,1.5954,1.59595,175800000.0
2009-05-14 16:15:00,1.596,1.596,1.5952,1.5953,258400000.0
2009-05-14 16:16:00,1.59535,1.59585,1.59485,1.59575,271800000.0
2009-05-14 16:17:00,1.59575,1.5959,1.5949,1.5951,234000000.0
2009-05-14 16:18:00,1.59515,1.596,1.59515,1.596,167600000.0
2009-05-14 16:19:00,1.59585,1.5959,1.59515,1.59545,214800000.0
2009-05-14 16:20:00,1.59545,1.5957,1.59535,1.59545,148800000.0
2009-05-14 16:21:00,1.59545,1.5962,1.59545,1.59565,266000000.0
2009-05-14 16:22:00,1.5958,1.5962,1.59545,1.59585,264200000.0
2009-05-14 16:23:00,1.59585,1.59665,1.5953,1.5957,160000000.0
2009-05-14 16:24:00,1.59565,1.59585,1.59535,1.59555,221200000.0
2009-05-14 16:25:00,1.5956,1.59565,1.59495,1.5952,164000000.0
2009-05-14 16:26:00,1.5952,1.59535,1.5948,1.59505,102800000.0
2009-05-14 16:27:00,1.59505,1.5959,1.595,1.5956,145600000.0
2009-05-14 16:28:00,1.59545,1.59595,1.59525,1.5957,102000000.0
2009-05-14 16:29:00,1.5957,1.59605,1.5957,1.59595,88800000.0
2009-05-14 16:30:00,1.59585,1.596,1.5952,1.5957,139600000.0
2009-05-14 16:31:00,1.5957,1.59635,1.5956,1.59615,229000000.0
2009-05-14 16:32:00,1.59615,1.59685,1.5961,1.5965,172400000.0
2009-05-14 16:33:00,1.5964,1.59655,1.5958,1.59655,196800000.0
2009-05-14 16:34:00,1.59665,1.59745,1.5966,1.5974,170000000.0
2009-05-14 16:35:00,1.5974,1.5978,1.597,1.59725,222800000.0
2009-05-14 16:36:00,1.5973,1.59795,1.5972,1.59795,229600000.0
2009-05-14 16:37:00,1.5979,1.59795,1.5967,1.5969,204000000.0
2009-05-14 16:38:00,1.59695,1.5981,1.59695,1.59775,266600000.0
2009-05-14 16:39:00,1.5978,1.59835,1.5976,1.59825,233800000.0
2009-05-14 16:40:00,1.59825,1.59845,1.5976,1.5979,237000000.0
2009-05-14 16:41:00,1.5979,1.59815,1.5977,1.59795,165200000.0
2009-05-14 16:42:00,1.5979,1.59865,1.59735,1.5984,226800000.0
2009-05-14 16:43:00,1.5985,1.5986,1.5982,1.5983,253400000.0
2009-05-14 16:44:00,1.5983,1.5989,1.5982,1.5985,264200000.0
2009-05-14 16:45:00,1.59865,1.5995,1.5984,1.59845,277000000.0
2009-05-14 16:46:00,1.59855,1.5996,1.5984,1.5993,244800000.0
2009-05-14 16:47:00,1.59935,1.59975,1.59915,1.59935,216600000.0
2009-05-14 16:48:00,1.5994,1.5999,1.59915,1.59955,275200000.0
2009-05-14 16:49:00,1.5996,1.6,1.5988,1.5994,298400000.0
2009-05-14 16:50:00,1.5994,1.5996,1.59855,1.59875,315400000.0
2009-05-14 16:51:00,1.59875,1.5989,1.5979,1.5983,295200000.0
2009-05-14 16:52:00,1.5983,1.5994,1.59815,1.5993,315600000.0
2009-05-14 16:53:00,1.5993,1.5996,1.599,1.59925,255000000.0
2009-05-14 16:54:00,1.59935,1.59955,1.5989,1.59935,217800000.0
2009-05-14 16:55:00,1.59935,1.5999,1.5991,1.5999,226800000.0
2009-05-14 16:56:00,1.59985,1.60015,1.5995,1.5997,187000000.0
2009-05-14 16:57:00,1.59995,1.6,1.59935,1.59945,219400000.0
2009-05-14 16:58:00,1.5995,1.5995,1.59855,1.59885,254400000.0
2009-05-14 16:59:00,1.5989,1.59975,1.5984,1.5988,374400000.0
2009-05-14 17:00:00,1.5989,1.599,1.59815,1.5985,324800000.0
2009-05-14 17:01:00,1.59845,1.5987,1.59755,1.59775,247200000.0
2009-05-14 17:02:00,1.59775,1.59775,1.5967,1.597,266000000.0
2009-05-14 17:03:00,1.5971,1.59725,1.5965,1.59675,251800000.0
2009-05-14 17:04:00,1.59665,1.597,1.59635,1.59675,233000000.0
2009-05-14 17:05:00,1.5969,1.59695,1.59645,1.5969,128200000.0
2009-05-14 17:06:00,1.5969,1.59785,1.5969,1.59785,175000000.0
2009-05-14 17:07:00,1.5979,1.59855,1.5975,1.59855,197000000.0
2009-05-14 17:08:00,1.59855,1.5986,1.5979,1.5979,259600000.0
2009-05-14 17:09:00,1.59785,1.5985,1.59785,1.59805,182600000.0
2009-05-14 17:10:00,1.59795,1.5984,1.5977,1.59805,154000000.0
2009-05-14 17:11:00,1.59805,1.59845,1.5977,1.5979,206000000.0
2009-05-14 17:12:00,1.5979,1.5979,1.59725,1.5974,199800000.0
2009-05-14 17:13:00,1.59755,1.5988,1.59745,1.5981,242800000.0
2009-05-14 17:14:00,1.59805,1.5982,1.59755,1.59795,181400000.0
2009-05-14 17:15:00,1.5976,1.59885,1.5973,1.59885,172400000.0
2009-05-14 17:16:00,1.59885,1.59905,1.5981,1.5985,234800000.0
2009-05-14 17:17:00,1.5985,1.5989,1.59815,1.5985,227200000.0
2009-05-14 17:18:00,1.5985,1.5985,1.59755,1.5977,300800000.0
2009-05-14 17:19:00,1.59765,1.5977,1.59715,1.59725,177000000.0
2009-05-14 17:20:00,1.59725,1.5975,1.59695,1.59725,170200000.0
2009-05-14 17:21:00,1.5976,1.59825,1.59725,1.598,250600000.0
2009-05-14 17:22:00,1.5979,1.5983,1.5976,1.5983,161400000.0
2009-05-14 17:23:00,1.5983,1.59855,1.59825,1.5984,120000000.0
2009-05-14 17:24:00,1.5984,1.59865,1.59825,1.5983,129200000.0
2009-05-14 17:25:00,1.5983,1.5986,1.5982,1.5985,110200000.0
2009-05-14 17:26:00,1.5985,1.5985,1.59825,1.5983,89000000.0
2009-05-14 17:27:00,1.5983,1.5983,1.59735,1.59765,159200000.0
2009-05-14 17:28:00,1.5976,1.598,1.5972,1.5978,195600000.0
2009-05-14 17:29:00,1.5978,1.5988,1.5975,1.5987,300600000.0
2009-05-14 17:30:00,1.59845,1.5993,1.5983,1.5986,301000000.0
2009-05-14 17:31:00,1.5985,1.5986,1.59795,1.5982,261000000.0
2009-05-14 17:32:00,1.59795,1.5985,1.59745,1.5975,326200000.0
2009-05-14 17:33:00,1.5975,1.598,1.59735,1.59745,470200000.0
2009-05-14 17:34:00,1.59745,1.59845,1.59745,1.59805,261600000.0
2009-05-14 17:35:00,1.59805,1.59845,1.5977,1.5979,237800000.0
2009-05-14 17:36:00,1.5979,1.5986,1.59785,1.5985,249000000.0
2009-05-14 17:37:00,1.59825,1.5987,1.5976,1.598,326600000.0
2009-05-14 17:38:00,1.598,1.5981,1.5973,1.59755,181600000.0
2009-05-14 17:39:00,1.5976,1.59765,1.5968,1.5971,283600000.0
2009-05-14 17:40:00,1.59705,1.5972,1.5967,1.59695,222800000.0
2009-05-14 17:41:00,1.597,1.59715,1.5964,1.59655,319600000.0
2009-05-14 17:42:00,1.59655,1.59685,1.59635,1.59665,212000000.0
2009-05-14 17:43:00,1.59675,1.59725,1.59645,1.5972,224800000.0
2009-05-14 17:44:00,1.5972,1.5975,1.59685,1.597,179600000.0
2009-05-14 17:45:00,1.5971,1.5973,1.59675,1.59715,154000000.0
2009-05-14 17:46:00,1.59725,1.59765,1.5972,1.5972,102600000.0
2009-05-14 17:47:00,1.59725,1.59735,1.59675,1.5973,212400000.0
2009-05-14 17:48:00,1.59715,1.59755,1.59685,1.5969,163800000.0
2009-05-14 17:49:00,1.5969,1.59705,1.5965,1.5968,237800000.0
2009-05-14 17:50:00,1.59695,1.5971,1.59645,1.59655,188000000.0
2009-05-14 17:51:00,1.59645,1.5965,1.5961,1.5962,222400000.0
2009-05-14 17:52:00,1.5962,1.5965,1.59605,1.5962,231000000.0
2009-05-14 17:53:00,1.5963,1.5966,1.59605,1.59635,246600000.0
2009-05-14 17:54:00,1.5965,1.59695,1.5962,1.59675,209600000.0
2009-05-14 17:55:00,1.5967,1.5972,1.59625,1.59655,248800000.0
2009-05-14 17:56:00,1.5966,1.5969,1.59625,1.59665,205400000.0
2009-05-14 17:57:00,1.5966,1.5967,1.59575,1.59575,250200000.0
2009-05-14 17:58:00,1.5958,1.5962,1.5952,1.59545,206200000.0
2009-05-14 17:59:00,1.59545,1.5957,1.5951,1.5955,179000000.0
2009-05-14 18:00:00,1.5955,1.5955,1.5952,1.59525,136200000.0
2009-05-14 18:01:00,1.5953,1.59555,1.5951,1.5952,111200000.0
2009-05-14 18:02:00,1.5953,1.59555,1.5952,1.59545,84200000.0
2009-05-14 18:03:00,1.5955,1.5955,1.5949,1.595,45400000.0
2009-05-14 18:04:00,1.595,1.59555,1.59475,1.59495,138600000.0
2009-05-14 18:05:00,1.59495,1.5954,1.5949,1.59535,126800000.0
2009-05-14 18:06:00,1.5953,1.59565,1.5951,1.5955,111800000.0
2009-05-14 18:07:00,1.5955,1.5957,1.5951,1.5952,131000000.0
2009-05-14 18:08:00,1.5953,1.5955,1.595,1.59545,172200000.0
2009-05-14 18:09:00,1.595,1.59555,1.59485,1.595,152000000.0
2009-05-14 18:10:00,1.5951,1.5955,1.59465,1.5948,222600000.0
2009-05-14 18:11:00,1.5949,1.5954,1.5947,1.59505,244000000.0
2009-05-14 18:12:00,1.5951,1.59545,1.59495,1.595,275000000.0
2009-05-14 18:13:00,1.59495,1.5954,1.59495,1.5953,217800000.0
2009-05-14 18:14:00,1.5953,1.5955,1.59455,1.59515,151900000.0
2009-05-14 18:15:00,1.59515,1.59515,1.59515,1.59515,40000000.0
2009-05-14 18:16:00,1.5951,1.5953,1.5944,1.5951,189700000.0
2009-05-14 18:17:00,1.5952,1.5957,1.59505,1.5957,185800000.0
2009-05-14 18:18:00,1.5956,1.5956,1.5947,1.59485,232200000.0
2009-05-14 18:19:00,1.595,1.59545,1.59475,1.59505,151400000.0
2009-05-14 18:20:00,1.59505,1.5954,1.59495,1.59495,185600000.0
2009-05-14 18:21:00,1.59495,1.59505,1.59445,1.5946,148800000.0
2009-05-14 18:22:00,1.5943,1.5946,1.594,1.594,126800000.0
2009-05-14 18:23:00,1.5941,1.5944,1.59405,1.59435,125800000.0
2009-05-14 18:24:00,1.59445,1.5945,1.59375,1.59375,119800000.0
2009-05-14 18:25:00,1.5938,1.59435,1.5938,1.5941,161200000.0
2009-05-14 18:26:00,1.5941,1.5944,1.59405,1.59415,101000000.0
2009-05-14 18:27:00,1.5942,1.59465,1.59405,1.5943,152200000.0
2009-05-14 18:28:00,1.59425,1.59455,1.59425,1.5945,60200000.0
2009-05-14 18:29:00,1.59445,1.5945,1.59425,1.59425,44400000.0
2009-05-14 18:30:00,1.5944,1.59495,1.5943,1.5947,152400000.0
2009-05-14 18:31:00,1.5948,1.5948,1.59415,1.5945,122000000.0
2009-05-14 18:32:00,1.59455,1.5949,1.5944,1.5948,128800000.0
2009-05-14 18:33:00,1.59475,1.5949,1.59465,1.5947,66000000.0
2009-05-14 18:34:00,1.5947,1.59485,1.5942,1.59485,49000000.0
2009-05-14 18:35:00,1.59475,1.5948,1.59445,1.59455,109400000.0
2009-05-14 18:36:00,1.59465,1.5947,1.5945,1.59465,19000000.0
2009-05-14 18:37:00,1.5947,1.5948,1.59425,1.5948,61600000.0
2009-05-14 18:38:00,1.5948,1.5949,1.59465,1.5947,83600000.0
2009-05-14 18:39:00,1.5947,1.595,1.59465,1.5947,95800000.0
2009-05-14 18:40:00,1.59485,1.59535,1.5948,1.5949,157000000.0
2009-05-14 18:41:00,1.5948,1.595,1.5946,1.5949,59000000.0
2009-05-14 18:42:00,1.59485,1.59505,1.59485,1.595,50600000.0
2009-05-14 18:43:00,1.59505,1.59515,1.59485,1.595,30400000.0
2009-05-14 18:44:00,1.595,1.59505,1.59485,1.59495,35200000.0
2009-05-14 18:45:00,1.59495,1.5951,1.5947,1.5948,98200000.0
2009-05-14 18:46:00,1.5949,1.59525,1.5949,1.59525,65800000.0
2009-05-14 18:47:00,1.5953,1.59535,1.5949,1.59505,122800000.0
2009-05-14 18:48:00,1.595,1.5955,1.5947,1.59515,159400000.0
2009-05-14 18:49:00,1.59525,1.59585,1.59505,1.59505,152200000.0
2009-05-14 18:50:00,1.5951,1.5952,1.5948,1.59505,68800000.0
2009-05-14 18:51:00,1.59515,1.5953,1.59515,1.59515,78200000.0
2009-05-14 18:52:00,1.59515,1.59535,1.5951,1.5953,42600000.0
2009-05-14 18:53:00,1.5953,1.59545,1.59515,1.5954,38200000.0
2009-05-14 18:54:00,1.59545,1.59665,1.59545,1.59645,176200000.0
2009-05-14 18:55:00,1.5964,1.59665,1.596,1.5963,205200000.0
2009-05-14 18:56:00,1.5964,1.59665,1.59615,1.5964,183400000.0
2009-05-14 18:57:00,1.5964,1.59665,1.5962,1.5962,161200000.0
2009-05-14 18:58:00,1.5962,1.5964,1.5959,1.5964,191800000.0
2009-05-14 18:59:00,1.5963,1.59655,1.5957,1.59655,204400000.0
2009-05-14 19:00:00,1.5966,1.5969,1.59625,1.59675,120600000.0
2009-05-14 19:01:00,1.5967,1.59685,1.5964,1.5964,80200000.0
2009-05-14 19:02:00,1.59635,1.59655,1.5959,1.59625,149800000.0
2009-05-14 19:03:00,1.5962,1.5967,1.5961,1.5966,186600000.0
2009-05-14 19:04:00,1.5966,1.59685,1.5963,1.59665,135200000.0
2009-05-14 19:05:00,1.59655,1.59725,1.5965,1.5972,84200000.0
2009-05-14 19:06:00,1.5972,1.5974,1.59715,1.5973,87200000.0
2009-05-14 19:07:00,1.5972,1.5975,1.5972,1.5974,78800000.0
2009-05-14 19:08:00,1.5974,1.5977,1.59695,1.59725,76400000.0
2009-05-14 19:09:00,1.59725,1.5976,1.59715,1.59735,60800000.0
2009-05-14 19:10:00,1.5973,1.59745,1.5972,1.59745,54200000.0
2009-05-14 19:11:00,1.5974,1.59765,1.59735,1.5974,78800000.0
2009-05-14 19:12:00,1.59755,1.59775,1.59735,1.59775,151000000.0
2009-05-14 19:13:00,1.5978,1.59795,1.5974,1.59745,224800000.0
2009-05-14 19:14:00,1.59745,1.598,1.5973,1.5975,160800000.0
2009-05-14 19:15:00,1.5975,1.5977,1.5971,1.5974,174400000.0
2009-05-14 19:16:00,1.5974,1.59765,1.59695,1.59765,149400000.0
2009-05-14 19:17:00,1.59765,1.59785,1.59755,1.59775,111000000.0
2009-05-14 19:18:00,1.5979,1.5982,1.5977,1.5982,125600000.0
2009-05-14 19:19:00,1.59815,1.5982,1.598,1.5981,59400000.0
2009-05-14 19:20:00,1.5981,1.5983,1.598,1.598,47800000.0
2009-05-14 19:21:00,1.59795,1.59815,1.5978,1.5981,62600000.0
2009-05-14 19:22:00,1.5981,1.59825,1.5978,1.5978,87800000.0
2009-05-14 19:23:00,1.5978,1.59785,1.5973,1.5975,125800000.0
2009-05-14 19:24:00,1.59755,1.5979,1.5975,1.59785,33400000.0
2009-05-14 19:25:00,1.59785,1.5979,1.59755,1.5979,125600000.0
2009-05-14 19:26:00,1.59805,1.59845,1.59795,1.5982,103800000.0
2009-05-14 19:27:00,1.5982,1.5983,1.59805,1.5982,99000000.0
2009-05-14 19:28:00,1.5982,1.5983,1.59795,1.59815,88600000.0
2009-05-14 19:29:00,1.59815,1.59825,1.59815,1.59825,25200000.0
2009-05-14 19:30:00,1.59825,1.59825,1.5979,1.59805,55400000.0
2009-05-14 19:31:00,1.5981,1.5984,1.5981,1.5984,37400000.0
2009-05-14 19:32:00,1.5984,1.5986,1.59815,1.5983,127400000.0
2009-05-14 19:33:00,1.5983,1.5984,1.598,1.59815,167200000.0
2009-05-14 19:34:00,1.5982,1.5982,1.598,1.59815,96200000.0
2009-05-14 19:35:00,1.59805,1.5983,1.59765,1.598,201600000.0
2009-05-14 19:36:00,1.598,1.5981,1.59705,1.5975,98600000.0
2009-05-14 19:37:00,1.59735,1.5978,1.59735,1.5978,63400000.0
2009-05-14 19:38:00,1.59795,1.59795,1.5975,1.5978,57200000.0
2009-05-14 19:39:00,1.5978,1.59835,1.5978,1.5981,107000000.0
2009-05-14 19:40:00,1.5981,1.5981,1.5976,1.5979,125800000.0
2009-05-14 19:41:00,1.5979,1.5979,1.59765,1.5977,17200000.0
2009-05-14 19:42:00,1.59785,1.59815,1.5976,1.59795,78200000.0
2009-05-14 19:43:00,1.59805,1.5982,1.59805,1.59815,10000000.0
2009-05-14 19:44:00,1.59805,1.5982,1.59785,1.59785,42600000.0
2009-05-14 19:45:00,1.59785,1.5983,1.59785,1.5982,46800000.0
2009-05-14 19:46:00,1.5982,1.5983,1.59805,1.59805,30000000.0
2009-05-14 19:47:00,1.5981,1.59845,1.59805,1.5984,22800000.0
2009-05-14 19:48:00,1.5984,1.59865,1.59825,1.5986,29400000.0
2009-05-14 19:49:00,1.5986,1.59885,1.5983,1.59855,53000000.0
2009-05-14 19:50:00,1.59865,1.5988,1.59835,1.59855,40400000.0
2009-05-14 19:51:00,1.59855,1.5986,1.59745,1.5982,90200000.0
2009-05-14 19:52:00,1.59815,1.59815,1.5976,1.5979,56800000.0
2009-05-14 19:53:00,1.5979,1.5982,1.59775,1.5979,30000000.0
2009-05-14 19:54:00,1.59795,1.598,1.5978,1.5979,25600000.0
2009-05-14 19:55:00,1.598,1.59805,1.5976,1.5978,74200000.0
2009-05-14 19:56:00,1.5978,1.598,1.59735,1.5978,54000000.0
2009-05-14 19:57:00,1.5978,1.5979,1.5977,1.5977,87200000.0
2009-05-14 19:58:00,1.59775,1.59775,1.5977,1.59775,26200000.0
2009-05-14 19:59:00,1.5977,1.5979,1.5976,1.5979,38200000.0
2009-05-14 20:00:00,1.59785,1.59795,1.59755,1.59785,87000000.0
2009-05-14 20:01:00,1.598,1.598,1.59725,1.59735,71600000.0
2009-05-14 20:02:00,1.59735,1.59785,1.59725,1.59775,109600000.0
2009-05-14 20:03:00,1.5978,1.59785,1.59745,1.59745,70600000.0
2009-05-14 20:04:00,1.59785,1.5985,1.5977,1.59845,91600000.0
2009-05-14 20:05:00,1.5985,1.5992,1.59825,1.59865,109600000.0
2009-05-14 20:06:00,1.5986,1.59905,1.5985,1.599,91600000.0
2009-05-14 20:07:00,1.599,1.59915,1.59885,1.59905,47800000.0
2009-05-14 20:08:00,1.5989,1.5995,1.5989,1.5995,53200000.0
2009-05-14 20:09:00,1.5995,1.5995,1.59905,1.5994,99200000.0
2009-05-14 20:10:00,1.5993,1.5994,1.59905,1.5993,60800000.0
2009-05-14 20:11:00,1.59915,1.5994,1.599,1.599,115000000.0
2009-05-14 20:12:00,1.59895,1.5993,1.59895,1.59915,40800000.0
2009-05-14 20:13:00,1.59915,1.5993,1.59895,1.5993,59400000.0
2009-05-14 20:14:00,1.5993,1.59945,1.5993,1.5994,83200000.0
2009-05-14 20:15:00,1.5994,1.5994,1.59865,1.5989,88500000.0
2009-05-14 20:16:00,1.59885,1.5993,1.59875,1.599,123600000.0
2009-05-14 20:17:00,1.5991,1.59915,1.59885,1.59905,98400000.0
2009-05-14 20:18:00,1.5992,1.59935,1.5987,1.59895,151800000.0
2009-05-14 20:19:00,1.5988,1.59915,1.5986,1.59885,110600000.0
2009-05-14 20:20:00,1.5989,1.5991,1.59805,1.5982,265600000.0
2009-05-14 20:21:00,1.59815,1.59845,1.5981,1.5982,160400000.0
2009-05-14 20:22:00,1.59835,1.5984,1.59775,1.59775,141000000.0
2009-05-14 20:23:00,1.5977,1.5982,1.5977,1.59805,102000000.0
2009-05-14 20:24:00,1.59795,1.59825,1.59785,1.59805,111600000.0
2009-05-14 20:25:00,1.59795,1.5982,1.59755,1.59785,144800000.0
2009-05-14 20:26:00,1.5978,1.5978,1.5972,1.5976,62200000.0
2009-05-14 20:27:00,1.59755,1.59755,1.59735,1.5975,33200000.0
2009-05-14 20:28:00,1.5975,1.59755,1.5973,1.5975,46800000.0
2009-05-14 20:29:00,1.59725,1.59775,1.59725,1.59765,55800000.0
2009-05-14 20:30:00,1.59765,1.5982,1.5976,1.5982,153200000.0
2009-05-14 20:31:00,1.5981,1.5981,1.59735,1.5976,57800000.0
2009-05-14 20:32:00,1.5975,1.59775,1.59745,1.5976,163400000.0
2009-05-14 20:33:00,1.5976,1.59795,1.59675,1.59675,181000000.0
2009-05-14 20:34:00,1.59675,1.59705,1.5963,1.5965,189600000.0
2009-05-14 20:35:00,1.59665,1.5968,1.5964,1.59665,149600000.0
2009-05-14 20:36:00,1.59675,1.59675,1.59565,1.5958,180000000.0
2009-05-14 20:37:00,1.5958,1.59605,1.59575,1.59595,165000000.0
2009-05-14 20:38:00,1.59595,1.5963,1.59555,1.59615,111200000.0
2009-05-14 20:39:00,1.59605,1.59645,1.5959,1.5962,138000000.0
2009-05-14 20:40:00,1.5962,1.5964,1.5955,1.5962,145000000.0
2009-05-14 20:41:00,1.5961,1.5961,1.5955,1.5958,102000000.0
2009-05-14 20:42:00,1.5958,1.5963,1.59565,1.59575,110600000.0
2009-05-14 20:43:00,1.59585,1.5959,1.5958,1.5958,57800000.0
2009-05-14 20:44:00,1.59585,1.59755,1.59585,1.59755,151000000.0
2009-05-14 20:45:00,1.59755,1.5976,1.59635,1.5967,162400000.0
2009-05-14 20:46:00,1.5967,1.5967,1.59565,1.5961,132800000.0
2009-05-14 20:47:00,1.5961,1.5967,1.5961,1.5966,102600000.0
2009-05-14 20:48:00,1.59655,1.5973,1.5965,1.59715,144400000.0
2009-05-14 20:49:00,1.59705,1.5978,1.59675,1.5969,138800000.0
2009-05-14 20:50:00,1.59705,1.59735,1.5965,1.5966,82400000.0
2009-05-14 20:51:00,1.5965,1.5968,1.5965,1.59675,46600000.0
2009-05-14 20:52:00,1.5967,1.59685,1.5966,1.5966,41400000.0
2009-05-14 20:53:00,1.59665,1.5972,1.59665,1.5969,74200000.0
2009-05-14 20:54:00,1.5969,1.597,1.59685,1.59685,49400000.0
2009-05-14 20:55:00,1.5969,1.597,1.59655,1.5968,126800000.0
2009-05-14 20:56:00,1.5968,1.59745,1.5966,1.5973,172800000.0
2009-05-14 20:57:00,1.5973,1.5973,1.59695,1.5972,111600000.0
2009-05-14 20:58:00,1.5972,1.59735,1.59665,1.5967,123600000.0
2009-05-14 20:59:00,1.59665,1.59685,1.59645,1.5967,202600000.0
2009-05-14 21:00:00,1.5967,1.5968,1.5962,1.59625,149600000.0
2009-05-14 21:01:00,1.5963,1.5967,1.5963,1.5964,131400000.0
2009-05-14 21:02:00,1.5963,1.59655,1.5963,1.5965,48800000.0
2009-05-14 21:03:00,1.59655,1.59655,1.59615,1.59655,103000000.0
2009-05-14 21:04:00,1.5965,1.59705,1.59635,1.5968,53600000.0
2009-05-14 21:05:00,1.59675,1.5968,1.59645,1.5968,58200000.0
2009-05-14 21:06:00,1.59675,1.59695,1.5966,1.59695,138000000.0
2009-05-14 21:07:00,1.59695,1.59695,1.59635,1.5968,64800000.0
2009-05-14 21:08:00,1.5968,1.5968,1.59645,1.5966,86800000.0
2009-05-14 21:09:00,1.5966,1.59665,1.5966,1.5966,20800000.0
2009-05-14 21:10:00,1.5966,1.5966,1.59605,1.5962,97000000.0
2009-05-14 21:11:00,1.5963,1.59645,1.59615,1.5962,46800000.0
2009-05-14 21:12:00,1.59625,1.5965,1.59625,1.59635,56000000.0
2009-05-14 21:13:00,1.59635,1.59725,1.59625,1.5969,111200000.0
2009-05-14 21:14:00,1.5969,1.5969,1.59645,1.59665,22000000.0
2009-05-14 21:15:00,1.59665,1.597,1.5965,1.59695,91400000.0
2009-05-14 21:16:00,1.59695,1.59695,1.59665,1.59665,111000000.0
2009-05-14 21:17:00,1.5967,1.59705,1.59655,1.5969,120600000.0
2009-05-14 21:18:00,1.59665,1.59685,1.5962,1.59635,78000000.0
2009-05-14 21:19:00,1.5963,1.59645,1.59605,1.5963,81200000.0
2009-05-14 21:20:00,1.59635,1.5965,1.59615,1.59635,71800000.0
2009-05-14 21:21:00,1.5964,1.59645,1.59625,1.59635,170800000.0
2009-05-14 21:22:00,1.59635,1.5965,1.59625,1.5964,103200000.0
2009-05-14 21:23:00,1.5964,1.5966,1.59635,1.59655,102000000.0
2009-05-14 21:24:00,1.5965,1.5968,1.59625,1.5968,104800000.0
2009-05-14 21:25:00,1.59675,1.59675,1.5964,1.5964,105600000.0
2009-05-14 21:26:00,1.5963,1.59645,1.5962,1.59625,47400000.0
2009-05-14 21:27:00,1.59625,1.59645,1.596,1.59615,115000000.0
2009-05-14 21:28:00,1.59615,1.59615,1.5953,1.5954,189200000.0
2009-05-14 21:29:00,1.5954,1.59635,1.5954,1.59635,76200000.0
2009-05-14 21:30:00,1.5963,1.59675,1.596,1.5964,110000000.0
2009-05-14 21:31:00,1.5965,1.59685,1.5965,1.59675,192200000.0
2009-05-14 21:32:00,1.59675,1.5973,1.59645,1.5972,135800000.0
2009-05-14 21:33:00,1.59715,1.59745,1.5967,1.59675,119200000.0
2009-05-14 21:34:00,1.59675,1.59695,1.59655,1.59695,90000000.0
2009-05-14 21:35:00,1.5969,1.5969,1.59645,1.59665,113000000.0
2009-05-14 21:36:00,1.5966,1.5968,1.59605,1.59605,105000000.0
2009-05-14 21:37:00,1.5961,1.5965,1.5959,1.59605,123000000.0
2009-05-14 21:38:00,1.59615,1.59685,1.596,1.5966,173000000.0
2009-05-14 21:39:00,1.59655,1.5967,1.5963,1.59655,120600000.0
2009-05-14 21:40:00,1.5965,1.59685,1.59635,1.59635,125000000.0
2009-05-14 21:41:00,1.5963,1.5964,1.59595,1.5961,135000000.0
2009-05-14 21:42:00,1.596,1.596,1.59565,1.5958,94000000.0
2009-05-14 21:43:00,1.5958,1.5958,1.5956,1.59575,36800000.0
2009-05-14 21:44:00,1.5959,1.596,1.5957,1.59575,73600000.0
2009-05-14 21:45:00,1.5959,1.5966,1.5958,1.5963,125400000.0
2009-05-14 21:46:00,1.5963,1.59655,1.596,1.59635,124800000.0
2009-05-14 21:47:00,1.5965,1.5967,1.59625,1.59655,107400000.0
2009-05-14 21:48:00,1.5965,1.5966,1.59615,1.5962,92400000.0
2009-05-14 21:49:00,1.5964,1.5964,1.59625,1.5963,63600000.0
2009-05-14 21:50:00,1.59605,1.5964,1.5957,1.5959,94200000.0
2009-05-14 21:51:00,1.596,1.59605,1.59585,1.59595,72400000.0
2009-05-14 21:52:00,1.5959,1.59645,1.59585,1.5964,47800000.0
2009-05-14 21:53:00,1.5964,1.5973,1.5963,1.597,88200000.0
2009-05-14 21:54:00,1.5969,1.597,1.59655,1.5967,153200000.0
2009-05-14 21:55:00,1.5967,1.5972,1.5965,1.5967,177600000.0
2009-05-14 21:56:00,1.59675,1.59685,1.59635,1.59685,128800000.0
2009-05-14 21:57:00,1.5968,1.5969,1.59655,1.5966,116400000.0
2009-05-14 21:58:00,1.5965,1.5967,1.59625,1.5963,83000000.0
2009-05-14 21:59:00,1.5963,1.5969,1.5962,1.59625,263400000.0
2009-05-14 22:00:00,1.59625,1.59645,1.59615,1.59625,91000000.0
2009-05-14 22:01:00,1.5963,1.5963,1.59625,1.5963,34400000.0
2009-05-14 22:02:00,1.5964,1.5964,1.596,1.596,23600000.0
2009-05-14 22:03:00,1.5961,1.59665,1.5961,1.5965,53200000.0
2009-05-14 22:04:00,1.5965,1.5965,1.59635,1.59635,43800000.0
2009-05-14 22:05:00,1.59635,1.597,1.59635,1.5969,78200000.0
2009-05-14 22:06:00,1.59695,1.59695,1.5967,1.5967,36200000.0
2009-05-14 22:07:00,1.59635,1.5967,1.5961,1.5967,48400000.0
2009-05-14 22:08:00,1.5967,1.5968,1.5966,1.5967,27000000.0
2009-05-14 22:09:00,1.5967,1.5968,1.5967,1.59675,62400000.0
2009-05-14 22:10:00,1.5969,1.5969,1.59675,1.5968,18800000.0
2009-05-14 22:11:00,1.59685,1.59705,1.59675,1.597,71200000.0
2009-05-14 22:12:00,1.59705,1.59705,1.5968,1.59685,57000000.0
2009-05-14 22:13:00,1.5969,1.5969,1.5967,1.5967,20400000.0
2009-05-14 22:14:00,1.5967,1.5967,1.5957,1.5957,114000000.0
2009-05-14 22:15:00,1.59565,1.5963,1.59565,1.59605,81000000.0
2009-05-14 22:16:00,1.596,1.5964,1.59555,1.596,108800000.0
2009-05-14 22:17:00,1.5961,1.59655,1.5957,1.59655,93200000.0
2009-05-14 22:18:00,1.59645,1.59665,1.59645,1.5965,45800000.0
2009-05-14 22:19:00,1.59655,1.5967,1.5959,1.596,46000000.0
2009-05-14 22:20:00,1.596,1.596,1.59585,1.59585,9600000.0
2009-05-14 22:21:00,1.59585,1.59635,1.5956,1.59565,51600000.0
2009-05-14 22:22:00,1.5961,1.5964,1.5961,1.59635,17200000.0
2009-05-14 22:23:00,1.59645,1.59645,1.59535,1.59555,56200000.0
2009-05-14 22:24:00,1.59555,1.596,1.5955,1.59585,32400000.0
2009-05-14 22:25:00,1.59585,1.59585,1.59555,1.5956,72600000.0
2009-05-14 22:26:00,1.5956,1.59655,1.5956,1.5963,95800000.0
2009-05-14 22:27:00,1.59645,1.5966,1.59635,1.59635,29000000.0
2009-05-14 22:28:00,1.59635,1.59635,1.5963,1.5963,12800000.0
2009-05-14 22:29:00,1.59635,1.59645,1.596,1.596,27200000.0
2009-05-14 22:30:00,1.596,1.596,1.5958,1.596,23200000.0
2009-05-14 22:31:00,1.59605,1.5961,1.59585,1.59585,19400000.0
2009-05-14 22:32:00,1.5955,1.5956,1.5955,1.5956,29600000.0
2009-05-14 22:33:00,1.5956,1.5959,1.5955,1.5956,66400000.0
2009-05-14 22:34:00,1.5956,1.5956,1.5956,1.5956,93000000.0
2009-05-14 22:35:00,1.5956,1.59575,1.59545,1.59545,26000000.0
2009-05-14 22:36:00,1.5955,1.5959,1.59545,1.5959,24000000.0
2009-05-14 22:37:00,1.59505,1.59505,1.59505,1.59505,2000000.0
2009-05-14 22:38:00,1.5953,1.596,1.59525,1.5953,13200000.0
2009-05-14 22:39:00,1.5953,1.59585,1.5953,1.59585,34000000.0
2009-05-14 22:40:00,1.59585,1.5959,1.5957,1.5959,18800000.0
2009-05-14 22:41:00,1.5958,1.5958,1.59565,1.59575,34400000.0
2009-05-14 22:42:00,1.59575,1.5964,1.59575,1.5964,32800000.0
2009-05-14 22:43:00,1.59695,1.59705,1.5961,1.5967,67400000.0
2009-05-14 22:44:00,1.59675,1.59675,1.59675,1.59675,14400000.0
2009-05-14 22:45:00,1.59675,1.59675,1.59605,1.59675,17800000.0
2009-05-14 22:46:00,1.5967,1.59685,1.5962,1.59625,45400000.0
2009-05-14 22:47:00,1.59635,1.5964,1.596,1.59635,44800000.0
2009-05-14 22:48:00,1.5963,1.5963,1.5953,1.59535,106600000.0
2009-05-14 22:49:00,1.59545,1.5956,1.5945,1.5953,78600000.0
2009-05-14 22:50:00,1.5953,1.5956,1.59485,1.59555,58600000.0
2009-05-14 22:51:00,1.5956,1.5956,1.59535,1.5954,29000000.0
2009-05-14 22:52:00,1.5955,1.5958,1.59535,1.59565,49200000.0
2009-05-14 22:53:00,1.59565,1.59585,1.59545,1.59585,21800000.0
2009-05-14 22:54:00,1.59585,1.59585,1.5951,1.5953,25400000.0
2009-05-14 22:55:00,1.5951,1.59545,1.59485,1.59525,71600000.0
2009-05-14 22:56:00,1.5953,1.5954,1.595,1.59515,49600000.0
2009-05-14 22:57:00,1.5952,1.5953,1.5942,1.5953,63400000.0
2009-05-14 22:58:00,1.59535,1.59535,1.595,1.5951,37000000.0
2009-05-14 22:59:00,1.5952,1.5952,1.5936,1.5945,115200000.0
2009-05-14 23:00:00,1.5939,1.5939,1.5939,1.5939,1600000.0
2009-05-14 23:01:00,1.59455,1.59496,1.59455,1.59469,11200000.0
2009-05-14 23:02:00,1.5948,1.595,1.5948,1.59495,11200000.0
2009-05-14 23:03:00,1.59495,1.59495,1.59475,1.5949,8600000.0
2009-05-14 23:04:00,1.59495,1.595,1.59475,1.595,27400000.0
2009-05-14 23:05:00,1.5952,1.59525,1.59505,1.5952,19000000.0
2009-05-14 23:06:00,1.5953,1.5953,1.5953,1.5953,5000000.0
2009-05-14 23:07:00,1.5953,1.59605,1.5953,1.5959,19800000.0
2009-05-14 23:08:00,1.5954,1.5954,1.5954,1.5954,1000000.0
2009-05-14 23:09:00,1.5957,1.5964,1.59515,1.5958,21000000.0
2009-05-14 23:10:00,1.59515,1.59515,1.59515,1.59515,2000000.0
2009-05-14 23:11:00,1.59545,1.59545,1.59545,1.59545,2400000.0
2009-05-14 23:12:00,1.5956,1.59715,1.5956,1.59575,33000000.0
2009-05-14 23:13:00,1.59535,1.59625,1.59535,1.5954,32400000.0
2009-05-14 23:14:00,1.596,1.59615,1.5954,1.59565,17200000.0
2009-05-14 23:15:00,1.5956,1.5956,1.5956,1.5956,2400000.0
2009-05-14 23:16:00,1.59565,1.59595,1.5954,1.5954,12000000.0
2009-05-14 23:17:00,1.59515,1.5953,1.5951,1.5953,14400000.0
2009-05-14 23:18:00,1.59475,1.59535,1.59475,1.59525,24400000.0
2009-05-14 23:19:00,1.59545,1.5956,1.59525,1.5953,14400000.0
2009-05-14 23:20:00,1.59525,1.59525,1.5949,1.595,26400000.0
2009-05-14 23:21:00,1.59495,1.59535,1.59495,1.59525,52600000.0
2009-05-14 23:22:00,1.59525,1.59525,1.5945,1.59475,41600000.0
2009-05-14 23:23:00,1.59475,1.5949,1.5944,1.5949,12000000.0
2009-05-14 23:24:00,1.59505,1.59505,1.59485,1.59495,24000000.0
2009-05-14 23:25:00,1.5949,1.5952,1.59465,1.59505,36000000.0
2009-05-14 23:26:00,1.59475,1.5952,1.5946,1.5951,18800000.0
2009-05-14 23:27:00,1.5952,1.59525,1.5952,1.59525,4800000.0
2009-05-14 23:28:00,1.5952,1.5952,1.5948,1.5948,7200000.0
2009-05-14 23:29:00,1.59485,1.59485,1.5948,1.59485,7200000.0
2009-05-14 23:30:00,1.5948,1.59495,1.5948,1.59495,17600000.0
2009-05-14 23:31:00,1.5954,1.59545,1.5954,1.5954,12000000.0
2009-05-14 23:32:00,1.5954,1.5957,1.59485,1.5957,31600000.0
2009-05-14 23:33:00,1.5958,1.59595,1.5957,1.5957,21600000.0
2009-05-14 23:34:00,1.5957,1.59595,1.5957,1.5959,23800000.0
2009-05-14 23:35:00,1.5959,1.5961,1.59575,1.5959,46800000.0
2009-05-14 23:36:00,1.59585,1.59595,1.5948,1.5958,56600000.0
2009-05-14 23:37:00,1.59565,1.5957,1.59565,1.5957,2000000.0
2009-05-14 23:38:00,1.59565,1.5959,1.59565,1.5958,15000000.0
2009-05-14 23:39:00,1.5957,1.59605,1.59565,1.59585,52600000.0
2009-05-14 23:40:00,1.59585,1.59585,1.5957,1.59585,62800000.0
2009-05-14 23:41:00,1.59585,1.59595,1.59575,1.59575,96600000.0
2009-05-14 23:42:00,1.59575,1.59575,1.59555,1.59555,10800000.0
2009-05-14 23:43:00,1.59555,1.59555,1.59475,1.59495,67600000.0
2009-05-14 23:44:00,1.595,1.59515,1.595,1.59505,14400000.0
2009-05-14 23:45:00,1.5951,1.59555,1.5951,1.59555,17600000.0
2009-05-14 23:46:00,1.59555,1.59555,1.59555,1.59555,2400000.0
2009-05-14 23:47:00,1.59565,1.59565,1.59565,1.59565,2400000.0
2009-05-14 23:48:00,1.5956,1.5956,1.5955,1.5956,14400000.0
2009-05-14 23:49:00,1.59555,1.59555,1.5952,1.5952,8800000.0
2009-05-14 23:50:00,1.5947,1.5947,1.5947,1.5947,2400000.0
2009-05-14 23:51:00,1.59525,1.59565,1.59525,1.59555,19200000.0
2009-05-14 23:52:00,1.5956,1.5956,1.5951,1.5951,14000000.0
2009-05-14 23:53:00,1.59545,1.5956,1.59545,1.5956,7200000.0
2009-05-14 23:54:00,1.59565,1.59575,1.59565,1.59575,20400000.0
2009-05-14 23:55:00,1.5958,1.59585,1.59565,1.59585,15600000.0
2009-05-14 23:56:00,1.59585,1.59585,1.5958,1.5958,5200000.0
2009-05-14 23:57:00,1.59595,1.59635,1.59585,1.5963,81800000.0
2009-05-14 23:58:00,1.5963,1.59635,1.59575,1.5959,32400000.0
2009-05-14 23:59:00,1.59595,1.59595,1.59585,1.59585,23200000.0
2009-05-15 00:00:00,1.5958,1.5958,1.59565,1.59565,22200000.0
2009-05-15 00:01:00,1.59565,1.59565,1.59565,1.59565,4400000.0
2009-05-15 00:02:00,1.59565,1.59565,1.59565,1.59565,8400000.0
2009-05-15 00:03:00,1.59565,1.59565,1.59565,1.59565,5200000.0
2009-05-15 00:04:00,1.5958,1.5959,1.5958,1.5959,14400000.0
2009-05-15 00:05:00,1.5958,1.5959,1.5958,1.5959,6400000.0
2009-05-15 00:06:00,1.59595,1.5963,1.59595,1.5963,28400000.0
2009-05-15 00:07:00,1.59635,1.59655,1.59625,1.5963,35200000.0
2009-05-15 00:08:00,1.5963,1.59635,1.59615,1.59615,14400000.0
2009-05-15 00:09:00,1.5963,1.5964,1.59595,1.59605,61600000.0
2009-05-15 00:10:00,1.59605,1.5962,1.59585,1.59595,44400000.0
2009-05-15 00:11:00,1.5959,1.596,1.5959,1.59595,11200000.0
2009-05-15 00:12:00,1.59595,1.59625,1.59595,1.59615,39000000.0
2009-05-15 00:13:00,1.59615,1.5962,1.59615,1.5962,17000000.0
2009-05-15 00:14:00,1.59615,1.59615,1.596,1.5961,17800000.0
2009-05-15 00:15:00,1.59615,1.59625,1.59595,1.596,44000000.0
2009-05-15 00:16:00,1.596,1.5961,1.5959,1.59605,78200000.0
2009-05-15 00:17:00,1.596,1.596,1.5956,1.5956,80400000.0
2009-05-15 00:18:00,1.5956,1.5957,1.5952,1.5957,71200000.0
2009-05-15 00:19:00,1.5959,1.5959,1.5959,1.5959,4800000.0
2009-05-15 00:20:00,1.5959,1.5959,1.5957,1.5958,22400000.0
2009-05-15 00:21:00,1.5958,1.5958,1.59515,1.59515,18400000.0
2009-05-15 00:22:00,1.59515,1.5954,1.5951,1.5952,34000000.0
2009-05-15 00:23:00,1.5954,1.5954,1.5954,1.5954,9600000.0
2009-05-15 00:24:00,1.59535,1.59555,1.59525,1.5953,28800000.0
2009-05-15 00:25:00,1.5953,1.5954,1.595,1.595,46400000.0
2009-05-15 00:26:00,1.59505,1.59525,1.595,1.5951,46600000.0
2009-05-15 00:27:00,1.5951,1.5953,1.59505,1.5953,43400000.0
2009-05-15 00:28:00,1.59535,1.5956,1.59535,1.5955,48800000.0
2009-05-15 00:29:00,1.5955,1.5956,1.5955,1.5956,10000000.0
2009-05-15 00:30:00,1.5956,1.59565,1.59545,1.5955,47400000.0
2009-05-15 00:31:00,1.5955,1.59555,1.5955,1.59555,10600000.0
2009-05-15 00:32:00,1.5957,1.5957,1.59555,1.59555,11000000.0
2009-05-15 00:33:00,1.59565,1.59565,1.59555,1.59555,4200000.0
2009-05-15 00:34:00,1.59555,1.5957,1.59555,1.5957,3400000.0
2009-05-15 00:35:00,1.59565,1.59565,1.5955,1.59555,13200000.0
2009-05-15 00:36:00,1.59555,1.59555,1.5954,1.59545,28800000.0
2009-05-15 00:37:00,1.5957,1.59605,1.59555,1.5959,44200000.0
2009-05-15 00:38:00,1.5959,1.5964,1.5959,1.59615,42800000.0
2009-05-15 00:39:00,1.59635,1.59655,1.5963,1.59645,20000000.0
2009-05-15 00:40:00,1.5965,1.59655,1.59585,1.5962,50200000.0
2009-05-15 00:41:00,1.59615,1.59615,1.59595,1.596,44200000.0
2009-05-15 00:42:00,1.5959,1.5961,1.59585,1.59585,32200000.0
2009-05-15 00:43:00,1.596,1.5961,1.5958,1.59585,47800000.0
2009-05-15 00:44:00,1.59585,1.59595,1.59585,1.59585,16600000.0
2009-05-15 00:45:00,1.59585,1.5959,1.5952,1.59585,36000000.0
2009-05-15 00:46:00,1.59585,1.596,1.59585,1.59585,9600000.0
2009-05-15 00:47:00,1.59585,1.596,1.59575,1.59575,10200000.0
2009-05-15 00:48:00,1.59585,1.59585,1.5955,1.59575,24000000.0
2009-05-15 00:49:00,1.59575,1.59575,1.59575,1.59575,3000000.0
2009-05-15 00:50:00,1.5958,1.59585,1.59555,1.59565,45800000.0
2009-05-15 00:51:00,1.59575,1.59575,1.59495,1.59525,32600000.0
2009-05-15 00:52:00,1.59535,1.5954,1.59525,1.5953,34800000.0
2009-05-15 00:53:00,1.59535,1.59535,1.59525,1.59525,4600000.0
2009-05-15 00:54:00,1.59535,1.5954,1.59535,1.5954,5800000.0
2009-05-15 00:55:00,1.5956,1.5956,1.5951,1.5954,65200000.0
2009-05-15 00:56:00,1.59535,1.5954,1.59535,1.5954,14400000.0
2009-05-15 00:57:00,1.5954,1.59545,1.59435,1.59445,41600000.0
2009-05-15 00:58:00,1.59455,1.59505,1.59455,1.59505,50600000.0
2009-05-15 00:59:00,1.59505,1.59525,1.5949,1.5952,70000000.0
2009-05-15 01:00:00,1.5952,1.5953,1.5952,1.59525,13400000.0
2009-05-15 01:01:00,1.5953,1.59545,1.5953,1.59535,32400000.0
2009-05-15 01:02:00,1.59535,1.59535,1.5953,1.5953,4000000.0
2009-05-15 01:03:00,1.5953,1.5953,1.5953,1.5953,2400000.0
2009-05-15 01:04:00,1.59502,1.59518,1.59502,1.59518,27600000.0
2009-05-15 01:05:00,1.5953,1.59535,1.59495,1.59495,27600000.0
2009-05-15 01:06:00,1.59495,1.596,1.59485,1.59565,117000000.0
2009-05-15 01:07:00,1.5957,1.5957,1.59565,1.5957,35400000.0
2009-05-15 01:08:00,1.59532,1.59544,1.59526,1.59543,8000000.0
2009-05-15 01:09:00,1.59575,1.59575,1.5957,1.5957,8000000.0
2009-05-15 01:10:00,1.59542,1.59553,1.59542,1.59544,4000000.0
2009-05-15 01:11:00,1.59552,1.59552,1.59551,1.59551,4000000.0
2009-05-15 01:12:00,1.59575,1.59575,1.5957,1.5957,4000000.0
2009-05-15 01:13:00,1.59552,1.59554,1.59552,1.59552,35200000.0
2009-05-15 01:14:00,1.5957,1.5957,1.5956,1.5957,35200000.0
2009-05-15 01:15:00,1.5957,1.59575,1.5957,1.5957,11200000.0
2009-05-15 01:16:00,1.5957,1.5957,1.59535,1.59565,44800000.0
2009-05-15 01:17:00,1.59565,1.59565,1.59555,1.59555,16800000.0
2009-05-15 01:18:00,1.5957,1.5958,1.5955,1.5957,86000000.0
2009-05-15 01:19:00,1.5957,1.5958,1.5957,1.5958,9600000.0
2009-05-15 01:20:00,1.5958,1.5958,1.59565,1.5957,24800000.0
2009-05-15 01:21:00,1.59565,1.59565,1.5952,1.59525,68800000.0
2009-05-15 01:22:00,1.59525,1.59525,1.59495,1.59495,14400000.0
2009-05-15 01:23:00,1.595,1.5955,1.59495,1.59525,76400000.0
2009-05-15 01:24:00,1.59525,1.5956,1.59525,1.59545,65800000.0
2009-05-15 01:25:00,1.59545,1.5958,1.59545,1.5958,8400000.0
2009-05-15 01:26:00,1.59585,1.596,1.59585,1.5959,20800000.0
2009-05-15 01:27:00,1.596,1.596,1.5956,1.5956,18400000.0
2009-05-15 01:28:00,1.59555,1.59555,1.59545,1.59545,16800000.0
2009-05-15 01:29:00,1.59545,1.59565,1.5952,1.59565,19200000.0
2009-05-15 01:30:00,1.59575,1.5966,1.59575,1.59625,44000000.0
2009-05-15 01:31:00,1.5963,1.59645,1.59625,1.5963,27200000.0
2009-05-15 01:32:00,1.59635,1.59655,1.59635,1.59655,40800000.0
2009-05-15 01:33:00,1.59655,1.59655,1.59645,1.59645,7200000.0
2009-05-15 01:34:00,1.5964,1.59655,1.5964,1.5964,17600000.0
2009-05-15 01:35:00,1.59645,1.5968,1.59645,1.5967,56200000.0
2009-05-15 01:36:00,1.5966,1.5967,1.5966,1.59665,79400000.0
2009-05-15 01:37:00,1.59665,1.5968,1.59635,1.59665,119000000.0
2009-05-15 01:38:00,1.59665,1.59665,1.5964,1.5964,37400000.0
2009-05-15 01:39:00,1.5965,1.5965,1.5965,1.5965,46000000.0
2009-05-15 01:40:00,1.5965,1.59655,1.5964,1.5965,24000000.0
2009-05-15 01:41:00,1.5965,1.59705,1.5965,1.59685,38200000.0
2009-05-15 01:42:00,1.59685,1.5969,1.59635,1.59675,91000000.0
2009-05-15 01:43:00,1.5968,1.5968,1.59615,1.59615,71600000.0
2009-05-15 01:44:00,1.5964,1.5965,1.5962,1.5962,36200000.0
2009-05-15 01:45:00,1.59625,1.5963,1.59625,1.5963,11400000.0
2009-05-15 01:46:00,1.59635,1.59635,1.59615,1.5962,31600000.0
2009-05-15 01:47:00,1.5962,1.5962,1.5962,1.5962,17600000.0
2009-05-15 01:48:00,1.5962,1.59635,1.5962,1.59625,62400000.0
2009-05-15 01:49:00,1.59625,1.5964,1.59625,1.5964,48200000.0
2009-05-15 01:50:00,1.59645,1.59645,1.59645,1.59645,20800000.0
2009-05-15 01:51:00,1.5963,1.59655,1.5962,1.59625,81600000.0
2009-05-15 01:52:00,1.5962,1.59645,1.5959,1.59605,107600000.0
2009-05-15 01:53:00,1.5962,1.5964,1.5958,1.5964,84800000.0
2009-05-15 01:54:00,1.5964,1.5966,1.59635,1.59655,49800000.0
2009-05-15 01:55:00,1.5965,1.59655,1.5964,1.59655,19800000.0
2009-05-15 01:56:00,1.59665,1.59665,1.5966,1.59665,14200000.0
2009-05-15 01:57:00,1.59665,1.59675,1.59665,1.59675,15400000.0
2009-05-15 01:58:00,1.5969,1.597,1.596,1.596,29600000.0
2009-05-15 01:59:00,1.596,1.5961,1.5953,1.59605,45200000.0
2009-05-15 02:00:00,1.59605,1.59605,1.59535,1.59595,45000000.0
2009-05-15 02:01:00,1.5961,1.59635,1.59605,1.59635,43600000.0
2009-05-15 02:02:00,1.59635,1.59655,1.59635,1.59655,26600000.0
2009-05-15 02:03:00,1.59655,1.59655,1.59655,1.59655,3200000.0
2009-05-15 02:04:00,1.59655,1.5966,1.59655,1.59655,14400000.0
2009-05-15 02:05:00,1.5966,1.59695,1.59625,1.5963,121200000.0
2009-05-15 02:06:00,1.59625,1.5966,1.5961,1.5962,115000000.0
2009-05-15 02:07:00,1.59625,1.59625,1.5961,1.59625,17600000.0
2009-05-15 02:08:00,1.59615,1.59615,1.59615,1.59615,10400000.0
2009-05-15 02:09:00,1.59615,1.59615,1.5958,1.59585,65400000.0
2009-05-15 02:10:00,1.59595,1.59595,1.5958,1.59595,20000000.0
2009-05-15 02:11:00,1.5963,1.5963,1.5962,1.5963,12000000.0
2009-05-15 02:12:00,1.5963,1.5968,1.5963,1.5965,25200000.0
2009-05-15 02:13:00,1.5965,1.59715,1.5965,1.59695,61200000.0
2009-05-15 02:14:00,1.59685,1.59685,1.59625,1.59675,66000000.0
2009-05-15 02:15:00,1.59675,1.5969,1.59655,1.59675,70400000.0
2009-05-15 02:16:00,1.59675,1.59695,1.5967,1.59695,66800000.0
2009-05-15 02:17:00,1.597,1.5971,1.5968,1.5968,30800000.0
2009-05-15 02:18:00,1.5968,1.5969,1.59665,1.59675,69200000.0
2009-05-15 02:19:00,1.5968,1.597,1.59645,1.59675,102800000.0
2009-05-15 02:20:00,1.5967,1.59675,1.59665,1.59665,32200000.0
2009-05-15 02:21:00,1.5966,1.59685,1.59625,1.59635,133000000.0
2009-05-15 02:22:00,1.5964,1.5964,1.5961,1.5962,76800000.0
2009-05-15 02:23:00,1.5962,1.5964,1.5961,1.5964,27200000.0
2009-05-15 02:24:00,1.5965,1.59655,1.59625,1.59625,23200000.0
2009-05-15 02:25:00,1.5963,1.59645,1.59625,1.59645,21200000.0
2009-05-15 02:26:00,1.59655,1.59675,1.59645,1.5965,42800000.0
2009-05-15 02:27:00,1.5965,1.5965,1.5961,1.59615,21600000.0
2009-05-15 02:28:00,1.59615,1.59615,1.59595,1.59615,49600000.0
2009-05-15 02:29:00,1.59615,1.59635,1.59615,1.59625,30400000.0
2009-05-15 02:30:00,1.59625,1.59645,1.59625,1.59635,37200000.0
2009-05-15 02:31:00,1.5963,1.5966,1.5963,1.5966,33200000.0
2009-05-15 02:32:00,1.5966,1.5967,1.5965,1.5967,62400000.0
2009-05-15 02:33:00,1.5967,1.59685,1.5967,1.5967,35200000.0
2009-05-15 02:34:00,1.5967,1.5969,1.5967,1.5969,20800000.0
2009-05-15 02:35:00,1.59695,1.59715,1.59595,1.596,133600000.0
2009-05-15 02:36:00,1.59605,1.5965,1.59605,1.5965,83400000.0
2009-05-15 02:37:00,1.5965,1.5966,1.5965,1.59655,56600000.0
2009-05-15 02:38:00,1.59655,1.5967,1.59625,1.5964,106600000.0
2009-05-15 02:39:00,1.5964,1.5964,1.59625,1.5963,37000000.0
2009-05-15 02:40:00,1.5963,1.59665,1.5963,1.59635,43000000.0
2009-05-15 02:41:00,1.59635,1.5965,1.5963,1.5965,61600000.0
2009-05-15 02:42:00,1.5965,1.5965,1.5962,1.5962,55600000.0
2009-05-15 02:43:00,1.5962,1.59645,1.59615,1.5964,74400000.0
2009-05-15 02:44:00,1.59635,1.59645,1.5963,1.5964,88400000.0
2009-05-15 02:45:00,1.5965,1.5965,1.59625,1.59645,45600000.0
2009-05-15 02:46:00,1.59625,1.5965,1.59625,1.59645,59600000.0
2009-05-15 02:47:00,1.59645,1.59645,1.59575,1.59575,123400000.0
2009-05-15 02:48:00,1.596,1.596,1.5956,1.5956,100200000.0
2009-05-15 02:49:00,1.5956,1.59595,1.5945,1.59545,660800000.0
2009-05-15 02:50:00,1.5956,1.59625,1.5953,1.5962,189600000.0
2009-05-15 02:51:00,1.59615,1.59615,1.5951,1.5951,101000000.0
2009-05-15 02:52:00,1.595,1.5952,1.59485,1.59485,91200000.0
2009-05-15 02:53:00,1.59485,1.5953,1.5941,1.59475,413400000.0
2009-05-15 02:54:00,1.5947,1.59665,1.5947,1.59625,419600000.0
2009-05-15 02:55:00,1.5963,1.59635,1.5948,1.5955,338800000.0
2009-05-15 02:56:00,1.59555,1.5956,1.5951,1.5956,87000000.0
2009-05-15 02:57:00,1.5956,1.59595,1.59545,1.59545,56200000.0
2009-05-15 02:58:00,1.59565,1.59565,1.5954,1.5955,99400000.0
2009-05-15 02:59:00,1.5955,1.5956,1.5952,1.5954,209600000.0
2009-05-15 03:00:00,1.5954,1.5959,1.5954,1.59585,127400000.0
2009-05-15 03:01:00,1.59585,1.59635,1.59585,1.59635,60800000.0
2009-05-15 03:02:00,1.5963,1.5963,1.5961,1.5962,67600000.0
2009-05-15 03:03:00,1.5961,1.59645,1.59595,1.59595,57600000.0
2009-05-15 03:04:00,1.59595,1.59605,1.5957,1.59595,79400000.0
2009-05-15 03:05:00,1.5959,1.596,1.5956,1.596,122400000.0
2009-05-15 03:06:00,1.596,1.5961,1.5955,1.59565,262000000.0
2009-05-15 03:07:00,1.5956,1.59565,1.5955,1.5956,187200000.0
2009-05-15 03:08:00,1.5956,1.59585,1.5955,1.5958,155000000.0
2009-05-15 03:09:00,1.5957,1.59575,1.5956,1.59575,77000000.0
2009-05-15 03:10:00,1.59575,1.59605,1.59545,1.596,130000000.0
2009-05-15 03:11:00,1.59605,1.59615,1.59595,1.59615,19400000.0
2009-05-15 03:12:00,1.5963,1.5964,1.5955,1.5964,129600000.0
2009-05-15 03:13:00,1.5964,1.59685,1.5964,1.59645,91400000.0
2009-05-15 03:14:00,1.5965,1.5965,1.59615,1.59625,52800000.0
2009-05-15 03:15:00,1.59625,1.59715,1.59625,1.59695,118400000.0
2009-05-15 03:16:00,1.597,1.597,1.5954,1.59585,74600000.0
2009-05-15 03:17:00,1.596,1.5963,1.59595,1.59595,41000000.0
2009-05-15 03:18:00,1.59605,1.59625,1.59595,1.59615,86200000.0
2009-05-15 03:19:00,1.59605,1.5961,1.59595,1.59595,12200000.0
2009-05-15 03:20:00,1.596,1.5961,1.59565,1.596,128800000.0
2009-05-15 03:21:00,1.59595,1.59605,1.5958,1.5959,44000000.0
2009-05-15 03:22:00,1.5959,1.59635,1.5956,1.59575,71600000.0
2009-05-15 03:23:00,1.59575,1.59635,1.59575,1.59635,59800000.0
2009-05-15 03:24:00,1.59635,1.59635,1.59605,1.59605,21000000.0
2009-05-15 03:25:00,1.59605,1.59605,1.5959,1.59595,40000000.0
2009-05-15 03:26:00,1.59595,1.5963,1.59595,1.5961,39200000.0
2009-05-15 03:27:00,1.5961,1.5961,1.5957,1.5959,54600000.0
2009-05-15 03:28:00,1.5959,1.5959,1.59575,1.59575,16000000.0
2009-05-15 03:29:00,1.59575,1.59605,1.59575,1.59595,52400000.0
2009-05-15 03:30:00,1.596,1.59615,1.5955,1.5955,108400000.0
2009-05-15 03:31:00,1.5956,1.5956,1.5956,1.5956,56800000.0
2009-05-15 03:32:00,1.5956,1.5956,1.5942,1.5955,96900000.0
2009-05-15 03:33:00,1.5955,1.5955,1.5955,1.5955,25000000.0
2009-05-15 03:34:00,1.5955,1.5955,1.5955,1.5955,45000000.0
2009-05-15 03:35:00,1.5955,1.5955,1.5955,1.5955,21000000.0
2009-05-15 03:36:00,1.5955,1.5955,1.5955,1.5955,5000000.0
2009-05-15 03:37:00,1.5955,1.5955,1.5955,1.5955,2000000.0
2009-05-15 03:38:00,1.5955,1.5955,1.5955,1.5955,10000000.0
2009-05-15 03:39:00,1.5955,1.5955,1.59445,1.59465,22400000.0
2009-05-15 03:40:00,1.59465,1.5954,1.59465,1.5954,43400000.0
2009-05-15 03:41:00,1.5954,1.5956,1.5949,1.5949,52000000.0
2009-05-15 03:42:00,1.59505,1.5955,1.59505,1.59545,33000000.0
2009-05-15 03:43:00,1.5955,1.59565,1.59545,1.5956,59400000.0
2009-05-15 03:44:00,1.59585,1.596,1.59555,1.5956,38400000.0
2009-05-15 03:45:00,1.5956,1.59565,1.5955,1.59555,45600000.0
2009-05-15 03:46:00,1.5956,1.5956,1.59515,1.5952,48000000.0
2009-05-15 03:47:00,1.59525,1.59535,1.5948,1.59515,83200000.0
2009-05-15 03:48:00,1.59515,1.59515,1.59495,1.59505,25200000.0
2009-05-15 03:49:00,1.5951,1.5953,1.5951,1.5953,41600000.0
2009-05-15 03:50:00,1.59525,1.59525,1.59505,1.59505,27200000.0
2009-05-15 03:51:00,1.59505,1.59565,1.5949,1.59555,49000000.0
2009-05-15 03:52:00,1.59555,1.59555,1.59525,1.59525,22600000.0
2009-05-15 03:53:00,1.59525,1.59555,1.5948,1.59555,63200000.0
2009-05-15 03:54:00,1.59545,1.59545,1.5952,1.59525,30400000.0
2009-05-15 03:55:00,1.5952,1.5953,1.595,1.5953,98200000.0
2009-05-15 03:56:00,1.59535,1.59535,1.5951,1.5951,24400000.0
2009-05-15 03:57:00,1.59515,1.5955,1.59515,1.59535,49200000.0
2009-05-15 03:58:00,1.59535,1.59565,1.59535,1.5955,25400000.0
2009-05-15 03:59:00,1.59545,1.59555,1.59545,1.59555,14200000.0
2009-05-15 04:00:00,1.5956,1.59575,1.59515,1.59525,28800000.0
2009-05-15 04:01:00,1.5952,1.5955,1.5952,1.5955,18800000.0
2009-05-15 04:02:00,1.5955,1.59555,1.59545,1.5955,46000000.0
2009-05-15 04:03:00,1.5955,1.5955,1.59525,1.59525,10400000.0
2009-05-15 04:04:00,1.5953,1.59545,1.59525,1.59545,16600000.0
2009-05-15 04:05:00,1.5954,1.5954,1.59485,1.5951,60400000.0
2009-05-15 04:06:00,1.59535,1.59535,1.59535,1.59535,1600000.0
2009-05-15 04:07:00,1.59516,1.59523,1.59516,1.59523,21200000.0
2009-05-15 04:08:00,1.59535,1.59535,1.59515,1.59515,21200000.0
2009-05-15 04:09:00,1.5952,1.5952,1.59515,1.59515,8200000.0
2009-05-15 04:10:00,1.5952,1.5952,1.59495,1.595,26800000.0
2009-05-15 04:11:00,1.59515,1.59515,1.595,1.595,10800000.0
2009-05-15 04:12:00,1.5951,1.5951,1.59495,1.595,19200000.0
2009-05-15 04:13:00,1.595,1.5956,1.59495,1.5955,46800000.0
2009-05-15 04:14:00,1.5955,1.5956,1.5954,1.5954,25400000.0
2009-05-15 04:15:00,1.5954,1.5955,1.5954,1.5955,12400000.0
2009-05-15 04:16:00,1.5955,1.59555,1.5954,1.5954,26000000.0
2009-05-15 04:17:00,1.59555,1.59565,1.5955,1.59555,24400000.0
2009-05-15 04:18:00,1.5956,1.5959,1.59555,1.5958,41200000.0
2009-05-15 04:19:00,1.5958,1.596,1.5958,1.596,42000000.0
2009-05-15 04:20:00,1.5959,1.5959,1.59555,1.59555,89800000.0
2009-05-15 04:21:00,1.59555,1.5956,1.59545,1.5956,22200000.0
2009-05-15 04:22:00,1.59555,1.59575,1.5955,1.59575,24800000.0
2009-05-15 04:23:00,1.5958,1.5958,1.59565,1.59565,26000000.0
2009-05-15 04:24:00,1.59565,1.5959,1.59565,1.5959,56000000.0
2009-05-15 04:25:00,1.5959,1.5959,1.59565,1.59575,58000000.0
2009-05-15 04:26:00,1.59575,1.59575,1.59565,1.59565,31400000.0
2009-05-15 04:27:00,1.59565,1.5958,1.5956,1.5957,33200000.0
2009-05-15 04:28:00,1.59575,1.596,1.59575,1.5959,9200000.0
2009-05-15 04:29:00,1.59585,1.596,1.59585,1.596,18400000.0
2009-05-15 04:30:00,1.596,1.596,1.5959,1.596,7000000.0
2009-05-15 04:31:00,1.59605,1.5962,1.596,1.596,27400000.0
2009-05-15 04:32:00,1.596,1.5961,1.596,1.5961,9400000.0
2009-05-15 04:33:00,1.5961,1.5961,1.5961,1.5961,7800000.0
2009-05-15 04:34:00,1.5961,1.5963,1.5961,1.59625,13600000.0
2009-05-15 04:35:00,1.5962,1.5962,1.59615,1.59615,4000000.0
2009-05-15 04:36:00,1.59615,1.59615,1.5961,1.5961,11200000.0
2009-05-15 04:37:00,1.59615,1.59615,1.59605,1.5961,11000000.0
2009-05-15 04:38:00,1.59615,1.5964,1.59615,1.59635,18800000.0
2009-05-15 04:39:00,1.5964,1.59645,1.59625,1.59645,14000000.0
2009-05-15 04:40:00,1.5967,1.5967,1.59645,1.59645,17800000.0
2009-05-15 04:41:00,1.59645,1.59645,1.5961,1.5962,25600000.0
2009-05-15 04:42:00,1.5963,1.59635,1.59555,1.59605,46800000.0
2009-05-15 04:43:00,1.59605,1.59615,1.5956,1.59605,56600000.0
2009-05-15 04:44:00,1.5961,1.5962,1.5961,1.5961,17200000.0
2009-05-15 04:45:00,1.59605,1.5961,1.5959,1.59595,21600000.0
2009-05-15 04:46:00,1.59595,1.59605,1.59595,1.596,13000000.0
2009-05-15 04:47:00,1.59625,1.59635,1.59625,1.59635,4400000.0
2009-05-15 04:48:00,1.5963,1.59635,1.5963,1.59635,4400000.0
2009-05-15 04:49:00,1.59635,1.59635,1.59635,1.59635,1000000.0
2009-05-15 04:50:00,1.5964,1.59645,1.5964,1.59645,2000000.0
2009-05-15 04:51:00,1.5964,1.5964,1.596,1.5961,44400000.0
2009-05-15 04:52:00,1.59615,1.59615,1.59575,1.59585,58200000.0
2009-05-15 04:53:00,1.5959,1.5959,1.59585,1.59585,18200000.0
2009-05-15 04:54:00,1.5958,1.5961,1.5958,1.5959,66000000.0
2009-05-15 04:55:00,1.59595,1.59615,1.5959,1.59595,29600000.0
2009-05-15 04:56:00,1.5961,1.59635,1.59595,1.59635,20000000.0
2009-05-15 04:57:00,1.59645,1.5965,1.59615,1.59615,19400000.0
2009-05-15 04:58:00,1.59615,1.59635,1.59615,1.5963,17200000.0
2009-05-15 04:59:00,1.59625,1.59625,1.59625,1.59625,3400000.0
2009-05-15 05:00:00,1.59625,1.59625,1.5959,1.5959,27000000.0
2009-05-15 05:01:00,1.59595,1.59605,1.59585,1.596,14600000.0
2009-05-15 05:02:00,1.59595,1.59595,1.5959,1.5959,14800000.0
2009-05-15 05:03:00,1.59575,1.59595,1.59575,1.59585,17200000.0
2009-05-15 05:04:00,1.59585,1.5959,1.59585,1.5959,9800000.0
2009-05-15 05:05:00,1.5959,1.5961,1.5959,1.5961,5000000.0
2009-05-15 05:06:00,1.5962,1.5962,1.5962,1.5962,2000000.0
2009-05-15 05:07:00,1.5962,1.59645,1.5962,1.59645,4400000.0
2009-05-15 05:08:00,1.59645,1.59645,1.59645,1.59645,1000000.0
2009-05-15 05:09:00,1.59645,1.59655,1.59645,1.59655,4000000.0
2009-05-15 05:10:00,1.5967,1.5968,1.5963,1.5963,23600000.0
2009-05-15 05:11:00,1.59635,1.59635,1.5962,1.59625,13800000.0
2009-05-15 05:12:00,1.59617,1.59617,1.59598,1.5961,8200000.0
2009-05-15 05:13:00,1.59625,1.59625,1.59625,1.59625,8200000.0
2009-05-15 05:14:00,1.5962,1.5965,1.5962,1.5965,18000000.0
2009-05-15 05:15:00,1.59645,1.59645,1.59625,1.59625,15800000.0
2009-05-15 05:16:00,1.59625,1.59625,1.59625,1.59625,5800000.0
2009-05-15 05:17:00,1.59625,1.59635,1.59625,1.59635,6800000.0
2009-05-15 05:18:00,1.59635,1.59645,1.59635,1.59635,8400000.0
2009-05-15 05:19:00,1.59635,1.59645,1.5963,1.59635,13200000.0
2009-05-15 05:20:00,1.59635,1.59645,1.5963,1.5963,22400000.0
2009-05-15 05:21:00,1.5964,1.59665,1.5964,1.59655,24000000.0
2009-05-15 05:22:00,1.59665,1.5967,1.59655,1.59665,12200000.0
2009-05-15 05:23:00,1.5967,1.5968,1.59665,1.5968,23600000.0
2009-05-15 05:24:00,1.59675,1.59675,1.59615,1.59615,6600000.0
2009-05-15 05:25:00,1.59615,1.5964,1.59615,1.59635,25400000.0
2009-05-15 05:26:00,1.5963,1.59665,1.5963,1.59655,15800000.0
2009-05-15 05:27:00,1.59655,1.59655,1.59645,1.59645,30600000.0
2009-05-15 05:28:00,1.5966,1.5966,1.59645,1.59645,9000000.0
2009-05-15 05:29:00,1.5965,1.59675,1.5965,1.5967,15800000.0
2009-05-15 05:30:00,1.5967,1.5967,1.59665,1.59665,6400000.0
2009-05-15 05:31:00,1.59665,1.59675,1.5964,1.5967,31000000.0
2009-05-15 05:32:00,1.59675,1.59675,1.5965,1.59655,45400000.0
2009-05-15 05:33:00,1.59655,1.59655,1.59605,1.59615,33800000.0
2009-05-15 05:34:00,1.59615,1.5962,1.59605,1.59615,28200000.0
2009-05-15 05:35:00,1.59615,1.59615,1.59605,1.59615,11400000.0
2009-05-15 05:36:00,1.5963,1.59655,1.5963,1.59635,39600000.0
2009-05-15 05:37:00,1.5965,1.59655,1.59635,1.59635,20800000.0
2009-05-15 05:38:00,1.59645,1.59645,1.59645,1.59645,3000000.0
2009-05-15 05:39:00,1.59645,1.59645,1.59635,1.59635,7200000.0
2009-05-15 05:40:00,1.5963,1.59635,1.59615,1.5962,27400000.0
2009-05-15 05:41:00,1.5963,1.59645,1.5962,1.59645,16200000.0
2009-05-15 05:42:00,1.59635,1.59635,1.59605,1.59605,19600000.0
2009-05-15 05:43:00,1.5961,1.5962,1.59595,1.59615,34000000.0
2009-05-15 05:44:00,1.59625,1.5964,1.596,1.5963,56800000.0
2009-05-15 05:45:00,1.5963,1.5964,1.5963,1.59635,20600000.0
2009-05-15 05:46:00,1.596,1.596,1.59595,1.59599,29400000.0
2009-05-15 05:47:00,1.59655,1.5967,1.59655,1.59655,29400000.0
2009-05-15 05:48:00,1.5967,1.5967,1.59665,1.59665,10200000.0
2009-05-15 05:49:00,1.5967,1.5969,1.5967,1.5969,22600000.0
2009-05-15 05:50:00,1.5969,1.5969,1.5962,1.59645,35200000.0
2009-05-15 05:51:00,1.5964,1.59655,1.59635,1.59645,22000000.0
2009-05-15 05:52:00,1.59645,1.59645,1.5964,1.59645,18400000.0
2009-05-15 05:53:00,1.5966,1.5966,1.5965,1.5965,5400000.0
2009-05-15 05:54:00,1.59655,1.5967,1.5965,1.5967,15800000.0
2009-05-15 05:55:00,1.59665,1.5967,1.59665,1.5967,5600000.0
2009-05-15 05:56:00,1.5967,1.5967,1.59655,1.5967,15200000.0
2009-05-15 05:57:00,1.59685,1.59695,1.5967,1.5967,30800000.0
2009-05-15 05:58:00,1.59631,1.5964,1.59631,1.5964,5000000.0
2009-05-15 05:59:00,1.59685,1.59685,1.59685,1.59685,5000000.0
2009-05-15 06:00:00,1.59675,1.59685,1.59665,1.5967,26400000.0
2009-05-15 06:01:00,1.59685,1.59685,1.59665,1.59685,21400000.0
2009-05-15 06:02:00,1.59678,1.59678,1.59659,1.59672,7800000.0
2009-05-15 06:03:00,1.5967,1.5967,1.59665,1.59665,7800000.0
2009-05-15 06:04:00,1.59665,1.59665,1.59625,1.59655,52000000.0
2009-05-15 06:05:00,1.5966,1.5966,1.5964,1.59645,28800000.0
2009-05-15 06:06:00,1.59645,1.59655,1.59645,1.59655,16400000.0
2009-05-15 06:07:00,1.5965,1.5965,1.59625,1.59635,37200000.0
2009-05-15 06:08:00,1.5964,1.59655,1.5964,1.59655,6400000.0
2009-05-15 06:09:00,1.5965,1.5966,1.59635,1.59645,23400000.0
2009-05-15 06:10:00,1.59635,1.5964,1.5963,1.5963,14200000.0
2009-05-15 06:11:00,1.59635,1.5965,1.59635,1.5965,16200000.0
2009-05-15 06:12:00,1.5965,1.59655,1.59625,1.59645,24600000.0
2009-05-15 06:13:00,1.5964,1.59645,1.5956,1.5959,63200000.0
2009-05-15 06:14:00,1.5959,1.59615,1.5959,1.5961,71800000.0
2009-05-15 06:15:00,1.596,1.5962,1.596,1.59615,27400000.0
2009-05-15 06:16:00,1.59615,1.5962,1.596,1.596,21800000.0
2009-05-15 06:17:00,1.596,1.59605,1.5958,1.5958,25000000.0
2009-05-15 06:18:00,1.5958,1.596,1.5958,1.5959,17600000.0
2009-05-15 06:19:00,1.5959,1.596,1.59585,1.596,44800000.0
2009-05-15 06:20:00,1.59605,1.59615,1.5959,1.596,51400000.0
2009-05-15 06:21:00,1.596,1.5961,1.596,1.5961,12400000.0
2009-05-15 06:22:00,1.59605,1.5961,1.5959,1.5959,41200000.0
2009-05-15 06:23:00,1.5958,1.5958,1.59575,1.59575,6400000.0
2009-05-15 06:24:00,1.59565,1.596,1.59565,1.59595,47200000.0
2009-05-15 06:25:00,1.59595,1.59595,1.59585,1.59595,28800000.0
2009-05-15 06:26:00,1.59595,1.5962,1.5959,1.596,42200000.0
2009-05-15 06:27:00,1.59615,1.59655,1.596,1.5964,81800000.0
2009-05-15 06:28:00,1.5966,1.5966,1.59595,1.59615,59200000.0
2009-05-15 06:29:00,1.5961,1.5961,1.59595,1.5961,41200000.0
2009-05-15 06:30:00,1.59605,1.59635,1.59595,1.59635,27600000.0
2009-05-15 06:31:00,1.59635,1.59645,1.5963,1.59635,31800000.0
2009-05-15 06:32:00,1.59645,1.59645,1.59635,1.59635,8200000.0
2009-05-15 06:33:00,1.59635,1.5964,1.5963,1.59635,27000000.0
2009-05-15 06:34:00,1.5964,1.59645,1.59615,1.59635,64200000.0
2009-05-15 06:35:00,1.5964,1.59645,1.59635,1.59635,48400000.0
2009-05-15 06:36:00,1.5963,1.59635,1.59615,1.59615,51200000.0
2009-05-15 06:37:00,1.59615,1.5963,1.59615,1.59615,84400000.0
2009-05-15 06:38:00,1.59615,1.59645,1.59615,1.59625,66200000.0
2009-05-15 06:39:00,1.59625,1.59685,1.59625,1.59685,28600000.0
2009-05-15 06:40:00,1.5968,1.59685,1.5967,1.5967,15800000.0
2009-05-15 06:41:00,1.5967,1.5967,1.5965,1.5965,5600000.0
2009-05-15 06:42:00,1.5965,1.5968,1.5965,1.5967,16400000.0
2009-05-15 06:43:00,1.59685,1.5969,1.59645,1.5967,37400000.0
2009-05-15 06:44:00,1.5966,1.59715,1.5966,1.5967,52400000.0
2009-05-15 06:45:00,1.5969,1.5969,1.5969,1.5969,2000000.0
2009-05-15 06:46:00,1.59695,1.59695,1.59685,1.59685,23200000.0
2009-05-15 06:47:00,1.59695,1.59695,1.59665,1.5967,22800000.0
2009-05-15 06:48:00,1.59665,1.5967,1.5966,1.5966,12400000.0
2009-05-15 06:49:00,1.5967,1.59685,1.5966,1.59685,21400000.0
2009-05-15 06:50:00,1.59685,1.59695,1.59655,1.59665,31000000.0
2009-05-15 06:51:00,1.5967,1.5967,1.5964,1.59655,40800000.0
2009-05-15 06:52:00,1.59655,1.59655,1.5958,1.5959,45400000.0
2009-05-15 06:53:00,1.596,1.59615,1.596,1.59605,33600000.0
2009-05-15 06:54:00,1.5961,1.59625,1.5961,1.5961,24000000.0
2009-05-15 06:55:00,1.5962,1.59635,1.59615,1.5963,35200000.0
2009-05-15 06:56:00,1.59615,1.59655,1.59615,1.5965,84000000.0
2009-05-15 06:57:00,1.5966,1.59665,1.5961,1.59635,73600000.0
2009-05-15 06:58:00,1.5962,1.5962,1.59595,1.5961,91200000.0
2009-05-15 06:59:00,1.59615,1.59625,1.59605,1.59605,158400000.0
2009-05-15 07:00:00,1.5961,1.5961,1.5958,1.5958,80000000.0
2009-05-15 07:01:00,1.59585,1.59595,1.5958,1.59595,72200000.0
2009-05-15 07:02:00,1.59595,1.5963,1.59595,1.596,73800000.0
2009-05-15 07:03:00,1.59689,1.59689,1.5964,1.59655,66400000.0
2009-05-15 07:04:00,1.596,1.5963,1.59595,1.59615,66400000.0
2009-05-15 07:05:00,1.5962,1.5963,1.5961,1.5961,68000000.0
2009-05-15 07:06:00,1.5962,1.5965,1.59615,1.59645,232800000.0
2009-05-15 07:07:00,1.5964,1.5964,1.5962,1.5962,29200000.0
2009-05-15 07:08:00,1.5962,1.59665,1.5962,1.5966,143600000.0
2009-05-15 07:09:00,1.5966,1.5967,1.59645,1.5967,64000000.0
2009-05-15 07:10:00,1.5967,1.59675,1.5966,1.59675,8600000.0
2009-05-15 07:11:00,1.5967,1.5967,1.59655,1.5967,7800000.0
2009-05-15 07:12:00,1.5966,1.5966,1.5964,1.59645,31200000.0
2009-05-15 07:13:00,1.5964,1.59645,1.5962,1.59625,88800000.0
2009-05-15 07:14:00,1.59635,1.59645,1.59635,1.59635,20400000.0
2009-05-15 07:15:00,1.59635,1.59635,1.5961,1.5962,13600000.0
2009-05-15 07:16:00,1.5962,1.59635,1.5962,1.59625,29800000.0
2009-05-15 07:17:00,1.59615,1.59615,1.5961,1.5961,4800000.0
2009-05-15 07:18:00,1.5961,1.59615,1.59605,1.5961,32400000.0
2009-05-15 07:19:00,1.59615,1.59635,1.59615,1.5962,26400000.0
2009-05-15 07:20:00,1.59615,1.59615,1.59585,1.59585,55200000.0
2009-05-15 07:21:00,1.5959,1.59595,1.59585,1.5959,34200000.0
2009-05-15 07:22:00,1.596,1.5961,1.5958,1.5958,68200000.0
2009-05-15 07:23:00,1.5959,1.5962,1.59585,1.5961,30000000.0
2009-05-15 07:24:00,1.5961,1.5961,1.5961,1.5961,2000000.0
2009-05-15 07:25:00,1.5961,1.5961,1.59585,1.596,26200000.0
2009-05-15 07:26:00,1.59605,1.59635,1.59605,1.59635,47000000.0
2009-05-15 07:27:00,1.59635,1.5965,1.5962,1.5964,32000000.0
2009-05-15 07:28:00,1.59635,1.5964,1.59635,1.5964,6400000.0
2009-05-15 07:29:00,1.59635,1.59635,1.59585,1.59605,46000000.0
2009-05-15 07:30:00,1.5961,1.59615,1.596,1.59605,35400000.0
2009-05-15 07:31:00,1.5961,1.5961,1.5959,1.5959,39400000.0
2009-05-15 07:32:00,1.59585,1.5959,1.5957,1.59575,58000000.0
2009-05-15 07:33:00,1.5958,1.5958,1.5954,1.5954,43600000.0
2009-05-15 07:34:00,1.5954,1.59595,1.5952,1.59595,128800000.0
2009-05-15 07:35:00,1.59595,1.5967,1.59595,1.59595,125400000.0
2009-05-15 07:36:00,1.59615,1.59615,1.59565,1.59605,49400000.0
2009-05-15 07:37:00,1.59605,1.59605,1.5957,1.5958,45400000.0
2009-05-15 07:38:00,1.5958,1.5958,1.59555,1.59565,48400000.0
2009-05-15 07:39:00,1.59565,1.59585,1.59555,1.59555,81400000.0
2009-05-15 07:40:00,1.59555,1.596,1.59555,1.59585,80600000.0
2009-05-15 07:41:00,1.59585,1.59585,1.59555,1.59575,93000000.0
2009-05-15 07:42:00,1.59585,1.59585,1.5955,1.5955,35800000.0
2009-05-15 07:43:00,1.5955,1.596,1.59545,1.5959,78600000.0
2009-05-15 07:44:00,1.59595,1.596,1.59575,1.59595,42200000.0
2009-05-15 07:45:00,1.596,1.596,1.59555,1.59555,37600000.0
2009-05-15 07:46:00,1.59555,1.59625,1.5955,1.59615,60600000.0
2009-05-15 07:47:00,1.59625,1.5963,1.59515,1.59525,143400000.0
2009-05-15 07:48:00,1.5952,1.5953,1.59515,1.5953,66400000.0
2009-05-15 07:49:00,1.5953,1.59575,1.5952,1.59575,105400000.0
2009-05-15 07:50:00,1.59585,1.596,1.59585,1.596,16800000.0
2009-05-15 07:51:00,1.5962,1.5968,1.5962,1.5968,90000000.0
2009-05-15 07:52:00,1.59665,1.59665,1.5961,1.59615,46000000.0
2009-05-15 07:53:00,1.59615,1.59645,1.59555,1.59585,62200000.0
2009-05-15 07:54:00,1.59595,1.59595,1.5957,1.59595,65000000.0
2009-05-15 07:55:00,1.5962,1.5962,1.5956,1.596,84600000.0
2009-05-15 07:56:00,1.596,1.59605,1.59575,1.59605,32400000.0
2009-05-15 07:57:00,1.59605,1.5962,1.59605,1.5961,34000000.0
2009-05-15 07:58:00,1.5961,1.5961,1.59575,1.59575,21000000.0
2009-05-15 07:59:00,1.5957,1.596,1.5952,1.5955,80600000.0
2009-05-15 08:00:00,1.5954,1.5954,1.59345,1.5936,291000000.0
2009-05-15 08:01:00,1.5936,1.59405,1.5934,1.59375,146600000.0
2009-05-15 08:02:00,1.59375,1.59505,1.5936,1.5948,115600000.0
2009-05-15 08:03:00,1.5947,1.59495,1.5945,1.5947,135200000.0
2009-05-15 08:04:00,1.59465,1.5948,1.59415,1.5942,209400000.0
2009-05-15 08:05:00,1.5942,1.59455,1.59335,1.59395,246800000.0
2009-05-15 08:06:00,1.59405,1.5942,1.5929,1.5935,213600000.0
2009-05-15 08:07:00,1.5935,1.5938,1.5925,1.5932,230000000.0
2009-05-15 08:08:00,1.5931,1.5941,1.59265,1.59365,200600000.0
2009-05-15 08:09:00,1.5937,1.594,1.5933,1.59365,260000000.0
2009-05-15 08:10:00,1.59365,1.59365,1.5933,1.5933,92600000.0
2009-05-15 08:11:00,1.5934,1.594,1.59325,1.5938,159200000.0
2009-05-15 08:12:00,1.5935,1.59445,1.59345,1.5942,143000000.0
2009-05-15 08:13:00,1.59415,1.59505,1.59415,1.5948,148600000.0
2009-05-15 08:14:00,1.59485,1.59495,1.5941,1.5941,86600000.0
2009-05-15 08:15:00,1.59405,1.59435,1.5934,1.59395,171200000.0
2009-05-15 08:16:00,1.59385,1.594,1.5934,1.5939,104800000.0
2009-05-15 08:17:00,1.5938,1.5942,1.5933,1.59355,135000000.0
2009-05-15 08:18:00,1.5936,1.59415,1.5936,1.594,150600000.0
2009-05-15 08:19:00,1.5941,1.5945,1.5939,1.59405,191400000.0
2009-05-15 08:20:00,1.5941,1.5941,1.5933,1.59365,171400000.0
2009-05-15 08:21:00,1.59365,1.5941,1.5936,1.5939,169800000.0
2009-05-15 08:22:00,1.59385,1.59435,1.59365,1.59395,189800000.0
2009-05-15 08:23:00,1.5941,1.59425,1.5937,1.5937,150200000.0
2009-05-15 08:24:00,1.5937,1.59395,1.59325,1.59365,165400000.0
2009-05-15 08:25:00,1.5936,1.5947,1.5936,1.5946,141200000.0
2009-05-15 08:26:00,1.5944,1.59505,1.59435,1.59505,61000000.0
2009-05-15 08:27:00,1.5948,1.59505,1.5947,1.5949,166200000.0
2009-05-15 08:28:00,1.5949,1.5951,1.5945,1.59455,160200000.0
2009-05-15 08:29:00,1.59455,1.59485,1.59445,1.5948,307000000.0
2009-05-15 08:30:00,1.5948,1.59485,1.5942,1.5943,156600000.0
2009-05-15 08:31:00,1.59435,1.5946,1.59355,1.59365,201800000.0
2009-05-15 08:32:00,1.5937,1.59425,1.5933,1.5942,215000000.0
2009-05-15 08:33:00,1.59395,1.59455,1.59395,1.5944,194200000.0
2009-05-15 08:34:00,1.59455,1.59455,1.5941,1.59425,199800000.0
2009-05-15 08:35:00,1.5942,1.5943,1.5939,1.59405,141000000.0
2009-05-15 08:36:00,1.59395,1.5946,1.59375,1.59445,108000000.0
2009-05-15 08:37:00,1.5944,1.5952,1.5939,1.5952,281800000.0
2009-05-15 08:38:00,1.59515,1.5952,1.5948,1.59505,85200000.0
2009-05-15 08:39:00,1.5952,1.59555,1.59495,1.59545,173200000.0
2009-05-15 08:40:00,1.59545,1.59565,1.5951,1.5956,122200000.0
2009-05-15 08:41:00,1.5947,1.5955,1.5947,1.5952,195800000.0
2009-05-15 08:42:00,1.5952,1.5952,1.59455,1.5946,111400000.0
2009-05-15 08:43:00,1.5946,1.5948,1.59435,1.59435,157000000.0
2009-05-15 08:44:00,1.5943,1.59455,1.5942,1.5944,95200000.0
2009-05-15 08:45:00,1.5943,1.59455,1.59395,1.59415,125600000.0
2009-05-15 08:46:00,1.59415,1.59465,1.5937,1.59465,166800000.0
2009-05-15 08:47:00,1.5947,1.59495,1.59425,1.59475,245400000.0
2009-05-15 08:48:00,1.59475,1.5951,1.5945,1.59495,253000000.0
2009-05-15 08:49:00,1.59495,1.5957,1.59475,1.5957,312000000.0
2009-05-15 08:50:00,1.5957,1.5957,1.5949,1.5952,145600000.0
2009-05-15 08:51:00,1.5951,1.5955,1.5949,1.5954,273000000.0
2009-05-15 08:52:00,1.5953,1.59535,1.59485,1.5952,179400000.0
2009-05-15 08:53:00,1.5952,1.5954,1.59485,1.59485,123200000.0
2009-05-15 08:54:00,1.5948,1.5953,1.5947,1.595,268400000.0
2009-05-15 08:55:00,1.59515,1.59585,1.5951,1.59545,203800000.0
2009-05-15 08:56:00,1.59555,1.5956,1.5944,1.59525,264600000.0
2009-05-15 08:57:00,1.5953,1.5957,1.5944,1.59515,222200000.0
2009-05-15 08:58:00,1.595,1.59525,1.59465,1.59485,248800000.0
2009-05-15 08:59:00,1.5949,1.5958,1.5949,1.5956,138200000.0
2009-05-15 09:00:00,1.59575,1.5959,1.5947,1.59485,253200000.0
2009-05-15 09:01:00,1.5949,1.59525,1.5947,1.595,153000000.0
2009-05-15 09:02:00,1.5951,1.59515,1.5947,1.59475,96800000.0
2009-05-15 09:03:00,1.5948,1.5948,1.59425,1.5945,216000000.0
2009-05-15 09:04:00,1.5946,1.5946,1.59395,1.5941,192200000.0
2009-05-15 09:05:00,1.59425,1.5943,1.5936,1.59425,227000000.0
2009-05-15 09:06:00,1.59425,1.59455,1.5937,1.5943,312000000.0
2009-05-15 09:07:00,1.59435,1.59475,1.594,1.59435,264600000.0
2009-05-15 09:08:00,1.5945,1.59505,1.5943,1.59455,155000000.0
2009-05-15 09:09:00,1.59455,1.5948,1.59445,1.59465,140600000.0
2009-05-15 09:10:00,1.5946,1.5946,1.59405,1.59415,108200000.0
2009-05-15 09:11:00,1.59415,1.59465,1.59405,1.5943,197400000.0
2009-05-15 09:12:00,1.5943,1.5944,1.59395,1.5943,159600000.0
2009-05-15 09:13:00,1.59435,1.5948,1.5941,1.5948,252200000.0
2009-05-15 09:14:00,1.59475,1.5948,1.59425,1.5944,182200000.0
2009-05-15 09:15:00,1.59435,1.59495,1.5939,1.59395,258800000.0
2009-05-15 09:16:00,1.59395,1.5945,1.59385,1.5945,303800000.0
2009-05-15 09:17:00,1.59445,1.5947,1.59335,1.5935,373000000.0
2009-05-15 09:18:00,1.5934,1.59475,1.59335,1.59425,234800000.0
2009-05-15 09:19:00,1.5943,1.5951,1.594,1.594,268400000.0
2009-05-15 09:20:00,1.59395,1.5953,1.59355,1.5953,248400000.0
2009-05-15 09:21:00,1.5953,1.5954,1.59455,1.5947,159200000.0
2009-05-15 09:22:00,1.5947,1.5949,1.59425,1.59485,257000000.0
2009-05-15 09:23:00,1.59485,1.59485,1.5941,1.5944,143600000.0
2009-05-15 09:24:00,1.59435,1.59495,1.59435,1.5946,137600000.0
2009-05-15 09:25:00,1.59465,1.59465,1.5942,1.59425,169000000.0
2009-05-15 09:26:00,1.59435,1.59495,1.59425,1.59465,165000000.0
2009-05-15 09:27:00,1.59465,1.59485,1.59385,1.5941,180800000.0
2009-05-15 09:28:00,1.59415,1.59435,1.5941,1.59435,147000000.0
2009-05-15 09:29:00,1.59425,1.59495,1.5942,1.59495,262000000.0
2009-05-15 09:30:00,1.59495,1.59515,1.5943,1.5947,242800000.0
2009-05-15 09:31:00,1.5947,1.59505,1.5945,1.5945,219200000.0
2009-05-15 09:32:00,1.59455,1.59485,1.59375,1.594,183000000.0
2009-05-15 09:33:00,1.59415,1.5947,1.594,1.5944,128600000.0
2009-05-15 09:34:00,1.59445,1.5945,1.59405,1.59415,217800000.0
2009-05-15 09:35:00,1.5942,1.5943,1.5939,1.59415,139200000.0
2009-05-15 09:36:00,1.5943,1.59465,1.5942,1.5944,89800000.0
2009-05-15 09:37:00,1.59435,1.595,1.59435,1.5949,194800000.0
2009-05-15 09:38:00,1.5949,1.59535,1.5941,1.5941,217200000.0
2009-05-15 09:39:00,1.5942,1.59485,1.5942,1.5946,100800000.0
2009-05-15 09:40:00,1.5947,1.59495,1.5947,1.59485,54600000.0
2009-05-15 09:41:00,1.59485,1.59485,1.59415,1.59435,180400000.0
2009-05-15 09:42:00,1.59425,1.59475,1.59425,1.59465,123000000.0
2009-05-15 09:43:00,1.5947,1.59485,1.5945,1.5948,141400000.0
2009-05-15 09:44:00,1.59475,1.59495,1.5945,1.59485,193600000.0
2009-05-15 09:45:00,1.59485,1.5952,1.5948,1.59495,183200000.0
2009-05-15 09:46:00,1.59505,1.59535,1.5943,1.59485,195400000.0
2009-05-15 09:47:00,1.5947,1.59475,1.59415,1.59415,189000000.0
2009-05-15 09:48:00,1.59415,1.5945,1.59405,1.5944,214400000.0
2009-05-15 09:49:00,1.5944,1.59455,1.5934,1.59375,196200000.0
2009-05-15 09:50:00,1.5936,1.5939,1.593,1.59325,153200000.0
2009-05-15 09:51:00,1.5932,1.5935,1.59295,1.59315,195800000.0
2009-05-15 09:52:00,1.5931,1.5934,1.59295,1.59305,169600000.0
2009-05-15 09:53:00,1.59305,1.59375,1.59285,1.59355,227600000.0
2009-05-15 09:54:00,1.59355,1.5939,1.59315,1.5936,164800000.0
2009-05-15 09:55:00,1.59395,1.59425,1.5939,1.594,141000000.0
2009-05-15 09:56:00,1.594,1.59435,1.59355,1.5941,265000000.0
2009-05-15 09:57:00,1.59405,1.59405,1.5935,1.59375,140600000.0
2009-05-15 09:58:00,1.59375,1.5941,1.59345,1.5936,168000000.0
2009-05-15 09:59:00,1.5936,1.59465,1.59355,1.59465,226600000.0
2009-05-15 10:00:00,1.59465,1.5947,1.5938,1.594,234400000.0
2009-05-15 10:01:00,1.59405,1.59475,1.59395,1.594,220600000.0
2009-05-15 10:02:00,1.594,1.5941,1.5935,1.59355,209000000.0
2009-05-15 10:03:00,1.5936,1.5937,1.59215,1.59245,168600000.0
2009-05-15 10:04:00,1.59245,1.59295,1.59245,1.5929,253400000.0
2009-05-15 10:05:00,1.5929,1.5931,1.5927,1.5931,148200000.0
2009-05-15 10:06:00,1.5931,1.5931,1.5925,1.59275,118200000.0
2009-05-15 10:07:00,1.5928,1.5928,1.59195,1.592,127600000.0
2009-05-15 10:08:00,1.59195,1.5927,1.59155,1.5917,266800000.0
2009-05-15 10:09:00,1.5917,1.59225,1.5917,1.59205,151200000.0
2009-05-15 10:10:00,1.5921,1.5927,1.59195,1.5926,221200000.0
2009-05-15 10:11:00,1.5925,1.593,1.59225,1.59225,212800000.0
2009-05-15 10:12:00,1.59225,1.59245,1.5915,1.59175,181200000.0
2009-05-15 10:13:00,1.5916,1.5918,1.59125,1.5914,168200000.0
2009-05-15 10:14:00,1.59145,1.59155,1.5909,1.591,147800000.0
2009-05-15 10:15:00,1.59105,1.5915,1.59105,1.59115,143000000.0
2009-05-15 10:16:00,1.59115,1.59115,1.591,1.591,119400000.0
2009-05-15 10:17:00,1.591,1.5914,1.5909,1.591,121800000.0
2009-05-15 10:18:00,1.59115,1.5914,1.59085,1.59105,238400000.0
2009-05-15 10:19:00,1.59105,1.5918,1.59105,1.5917,165600000.0
2009-05-15 10:20:00,1.5917,1.5919,1.59145,1.59155,210800000.0
2009-05-15 10:21:00,1.59165,1.59225,1.5914,1.59215,96400000.0
2009-05-15 10:22:00,1.5921,1.5921,1.59145,1.5915,161600000.0
2009-05-15 10:23:00,1.5915,1.5916,1.59125,1.59125,167800000.0
2009-05-15 10:24:00,1.59125,1.5914,1.59115,1.5913,140400000.0
2009-05-15 10:25:00,1.59135,1.5916,1.5913,1.59155,158400000.0
2009-05-15 10:26:00,1.5917,1.5919,1.59155,1.59165,193000000.0
2009-05-15 10:27:00,1.5918,1.5918,1.59125,1.5914,119400000.0
2009-05-15 10:28:00,1.5915,1.5915,1.5913,1.5913,58400000.0
2009-05-15 10:29:00,1.59135,1.59145,1.5911,1.59115,93000000.0
2009-05-15 10:30:00,1.59115,1.5912,1.591,1.5912,108200000.0
2009-05-15 10:31:00,1.59115,1.59135,1.591,1.59135,70600000.0
2009-05-15 10:32:00,1.5914,1.59165,1.5914,1.59155,91200000.0
2009-05-15 10:33:00,1.5916,1.5917,1.59145,1.5915,64000000.0
2009-05-15 10:34:00,1.59155,1.5917,1.59145,1.5917,125400000.0
2009-05-15 10:35:00,1.59095,1.5911,1.5901,1.5909,171800000.0
2009-05-15 10:36:00,1.59095,1.5914,1.5909,1.5913,95600000.0
2009-05-15 10:37:00,1.5913,1.59155,1.59125,1.59125,171200000.0
2009-05-15 10:38:00,1.59125,1.5913,1.59025,1.5903,286200000.0
2009-05-15 10:39:00,1.5903,1.5911,1.5903,1.5911,193600000.0
2009-05-15 10:40:00,1.5911,1.5918,1.59075,1.5914,288000000.0
2009-05-15 10:41:00,1.59145,1.59145,1.59125,1.5913,57000000.0
2009-05-15 10:42:00,1.59135,1.59145,1.5908,1.5908,129200000.0
2009-05-15 10:43:00,1.59085,1.59125,1.5904,1.59115,199400000.0
2009-05-15 10:44:00,1.5911,1.5917,1.59095,1.5915,221200000.0
2009-05-15 10:45:00,1.5916,1.59165,1.59105,1.59145,170200000.0
2009-05-15 10:46:00,1.59145,1.5916,1.59065,1.5907,175800000.0
2009-05-15 10:47:00,1.5906,1.5911,1.59035,1.5905,172200000.0
2009-05-15 10:48:00,1.59065,1.5909,1.59005,1.59015,228800000.0
2009-05-15 10:49:00,1.59035,1.5909,1.59,1.59075,232200000.0
2009-05-15 10:50:00,1.5907,1.5912,1.5906,1.5912,70400000.0
2009-05-15 10:51:00,1.59115,1.5914,1.59075,1.5911,173200000.0
2009-05-15 10:52:00,1.591,1.5913,1.5908,1.5909,136800000.0
2009-05-15 10:53:00,1.5909,1.59125,1.5908,1.59105,114000000.0
2009-05-15 10:54:00,1.591,1.5911,1.59005,1.5902,118000000.0
2009-05-15 10:55:00,1.5902,1.5904,1.5897,1.5897,109200000.0
2009-05-15 10:56:00,1.58975,1.59,1.5893,1.5899,191600000.0
2009-05-15 10:57:00,1.58995,1.5903,1.5898,1.5901,144200000.0
2009-05-15 10:58:00,1.59005,1.5902,1.5893,1.58955,197600000.0
2009-05-15 10:59:00,1.5896,1.5898,1.58895,1.5894,169400000.0
2009-05-15 11:00:00,1.5895,1.5907,1.5893,1.59045,253400000.0
2009-05-15 11:01:00,1.59055,1.5907,1.5897,1.59005,209400000.0
2009-05-15 11:02:00,1.59025,1.5905,1.59005,1.59025,112000000.0
2009-05-15 11:03:00,1.5903,1.5906,1.58995,1.5902,157200000.0
2009-05-15 11:04:00,1.5901,1.59045,1.5901,1.5903,186000000.0
2009-05-15 11:05:00,1.59035,1.59065,1.5893,1.58935,265200000.0
2009-05-15 11:06:00,1.5894,1.5898,1.58935,1.58955,189800000.0
2009-05-15 11:07:00,1.58955,1.5899,1.5891,1.5899,209000000.0
2009-05-15 11:08:00,1.5899,1.59055,1.58965,1.5899,245600000.0
2009-05-15 11:09:00,1.58975,1.5904,1.58975,1.59025,202800000.0
2009-05-15 11:10:00,1.59025,1.5909,1.58985,1.5903,251400000.0
2009-05-15 11:11:00,1.5905,1.5914,1.59045,1.5914,156600000.0
2009-05-15 11:12:00,1.5914,1.5914,1.5909,1.59115,81600000.0
2009-05-15 11:13:00,1.5913,1.59165,1.59065,1.59075,247400000.0
2009-05-15 11:14:00,1.59075,1.59135,1.5905,1.5907,278600000.0
2009-05-15 11:15:00,1.5907,1.59165,1.5905,1.5915,145600000.0
2009-05-15 11:16:00,1.5915,1.59155,1.59095,1.59125,244600000.0
2009-05-15 11:17:00,1.59125,1.5916,1.59115,1.5913,148400000.0
2009-05-15 11:18:00,1.5913,1.592,1.5912,1.5913,222200000.0
2009-05-15 11:19:00,1.5913,1.59145,1.59075,1.5911,223600000.0
2009-05-15 11:20:00,1.59115,1.59145,1.59045,1.591,186800000.0
2009-05-15 11:21:00,1.591,1.5917,1.5908,1.59155,124600000.0
2009-05-15 11:22:00,1.59175,1.59195,1.5902,1.5902,140600000.0
2009-05-15 11:23:00,1.59035,1.59075,1.58985,1.59015,108200000.0
2009-05-15 11:24:00,1.5903,1.5903,1.58925,1.58945,64400000.0
2009-05-15 11:25:00,1.58915,1.59,1.5889,1.5895,144400000.0
2009-05-15 11:26:00,1.58945,1.5902,1.5894,1.5897,133600000.0
2009-05-15 11:27:00,1.58975,1.5898,1.5894,1.58955,199600000.0
2009-05-15 11:28:00,1.58965,1.59015,1.58965,1.58985,85800000.0
2009-05-15 11:29:00,1.5901,1.5908,1.58995,1.5901,206800000.0
2009-05-15 11:30:00,1.5901,1.59105,1.58985,1.59105,154200000.0
2009-05-15 11:31:00,1.5911,1.59115,1.5904,1.59055,163600000.0
2009-05-15 11:32:00,1.59065,1.5913,1.5904,1.5906,213400000.0
2009-05-15 11:33:00,1.59075,1.59085,1.58995,1.5904,249400000.0
2009-05-15 11:34:00,1.5904,1.5909,1.59025,1.59085,164600000.0
2009-05-15 11:35:00,1.5907,1.5907,1.58985,1.59035,223000000.0
2009-05-15 11:36:00,1.5898,1.59065,1.58945,1.58965,261200000.0
2009-05-15 11:37:00,1.5897,1.5903,1.58955,1.5903,284200000.0
2009-05-15 11:38:00,1.59005,1.5904,1.58985,1.5902,199000000.0
2009-05-15 11:39:00,1.58995,1.5903,1.58965,1.59,349800000.0
2009-05-15 11:40:00,1.59,1.5903,1.58985,1.59025,127800000.0
2009-05-15 11:41:00,1.59025,1.5907,1.5901,1.5905,171000000.0
2009-05-15 11:42:00,1.59005,1.5904,1.5899,1.5903,120400000.0
2009-05-15 11:43:00,1.5904,1.5905,1.58985,1.59005,214000000.0
2009-05-15 11:44:00,1.59015,1.59045,1.58995,1.59035,151600000.0
2009-05-15 11:45:00,1.59025,1.5905,1.59,1.59045,111400000.0
2009-05-15 11:46:00,1.5904,1.5905,1.5902,1.59045,91800000.0
2009-05-15 11:47:00,1.59035,1.5904,1.59,1.5902,143000000.0
2009-05-15 11:48:00,1.5902,1.59045,1.58975,1.59005,260000000.0
2009-05-15 11:49:00,1.59,1.59085,1.5899,1.59075,237200000.0
2009-05-15 11:50:00,1.59085,1.59135,1.5903,1.5907,219000000.0
2009-05-15 11:51:00,1.59105,1.59105,1.5907,1.59095,94000000.0
2009-05-15 11:52:00,1.59095,1.59125,1.5908,1.59085,129800000.0
2009-05-15 11:53:00,1.59095,1.59115,1.5906,1.5908,184600000.0
2009-05-15 11:54:00,1.59085,1.5912,1.59,1.5906,101600000.0
2009-05-15 11:55:00,1.59055,1.59105,1.59055,1.591,150600000.0
2009-05-15 11:56:00,1.59115,1.59165,1.59085,1.59095,154200000.0
2009-05-15 11:57:00,1.5909,1.5912,1.5905,1.59095,178800000.0
2009-05-15 11:58:00,1.59095,1.5913,1.59085,1.591,114600000.0
2009-05-15 11:59:00,1.59105,1.5913,1.59055,1.591,169200000.0
2009-05-15 12:00:00,1.5911,1.5915,1.5908,1.59145,287600000.0
2009-05-15 12:01:00,1.59145,1.5916,1.59115,1.5913,174000000.0
2009-05-15 12:02:00,1.5913,1.5916,1.5912,1.5912,180400000.0
2009-05-15 12:03:00,1.5912,1.59125,1.59085,1.591,143800000.0
2009-05-15 12:04:00,1.591,1.59105,1.59045,1.59085,171000000.0
2009-05-15 12:05:00,1.5909,1.5913,1.59065,1.5913,96600000.0
2009-05-15 12:06:00,1.5913,1.5915,1.5912,1.59125,183400000.0
2009-05-15 12:07:00,1.5913,1.59135,1.59035,1.5907,200400000.0
2009-05-15 12:08:00,1.59075,1.59155,1.5907,1.5911,133600000.0
2009-05-15 12:09:00,1.59115,1.59165,1.59105,1.5911,74200000.0
2009-05-15 12:10:00,1.5911,1.59125,1.5908,1.591,108600000.0
2009-05-15 12:11:00,1.59105,1.5915,1.59105,1.5913,107200000.0
2009-05-15 12:12:00,1.59135,1.59145,1.5912,1.59125,109800000.0
2009-05-15 12:13:00,1.59135,1.59135,1.591,1.59125,106400000.0
2009-05-15 12:14:00,1.5913,1.5913,1.5906,1.59085,119000000.0
2009-05-15 12:15:00,1.5908,1.5911,1.59055,1.59065,234400000.0
2009-05-15 12:16:00,1.59055,1.5909,1.5904,1.5908,331400000.0
2009-05-15 12:17:00,1.59065,1.5912,1.59065,1.5912,105200000.0
2009-05-15 12:18:00,1.59095,1.5916,1.59085,1.5914,142400000.0
2009-05-15 12:19:00,1.5914,1.59155,1.5909,1.591,206000000.0
2009-05-15 12:20:00,1.59075,1.5923,1.59055,1.59215,242000000.0
2009-05-15 12:21:00,1.5921,1.5921,1.5916,1.5916,205000000.0
2009-05-15 12:22:00,1.5916,1.59175,1.59125,1.5913,201600000.0
2009-05-15 12:23:00,1.5914,1.59245,1.5913,1.59185,204000000.0
2009-05-15 12:24:00,1.5919,1.5919,1.59145,1.5917,253400000.0
2009-05-15 12:25:00,1.59185,1.5921,1.59175,1.5918,240800000.0
2009-05-15 12:26:00,1.59185,1.5922,1.59185,1.59195,148200000.0
2009-05-15 12:27:00,1.5919,1.5921,1.5914,1.5915,172400000.0
2009-05-15 12:28:00,1.5915,1.5923,1.59145,1.5922,227600000.0
2009-05-15 12:29:00,1.59225,1.59275,1.5921,1.5924,279600000.0
2009-05-15 12:30:00,1.5924,1.5924,1.59195,1.592,224400000.0
2009-05-15 12:31:00,1.5921,1.59215,1.5916,1.59185,172600000.0
2009-05-15 12:32:00,1.59175,1.59265,1.5917,1.59245,136400000.0
2009-05-15 12:33:00,1.59255,1.5931,1.59245,1.5927,223400000.0
2009-05-15 12:34:00,1.5927,1.5934,1.5926,1.59275,155000000.0
2009-05-15 12:35:00,1.59265,1.5932,1.59265,1.59295,152200000.0
2009-05-15 12:36:00,1.593,1.5938,1.59285,1.59365,249000000.0
2009-05-15 12:37:00,1.59345,1.5941,1.59335,1.5939,201200000.0
2009-05-15 12:38:00,1.59375,1.59455,1.59355,1.5941,284600000.0
2009-05-15 12:39:00,1.59415,1.5942,1.5933,1.594,223600000.0
2009-05-15 12:40:00,1.594,1.59405,1.5936,1.5938,103600000.0
2009-05-15 12:41:00,1.5938,1.59405,1.59375,1.59395,108600000.0
2009-05-15 12:42:00,1.59395,1.59425,1.59395,1.59415,104200000.0
2009-05-15 12:43:00,1.59415,1.59435,1.59365,1.59405,161000000.0
2009-05-15 12:44:00,1.5942,1.59435,1.59375,1.59405,136600000.0
2009-05-15 12:45:00,1.59375,1.59375,1.59325,1.59345,112000000.0
2009-05-15 12:46:00,1.59355,1.5936,1.5924,1.5924,163200000.0
2009-05-15 12:47:00,1.59245,1.5927,1.59225,1.59245,152400000.0
2009-05-15 12:48:00,1.59245,1.593,1.5921,1.59235,188400000.0
2009-05-15 12:49:00,1.5924,1.59275,1.5924,1.5925,123800000.0
2009-05-15 12:50:00,1.59245,1.59265,1.59195,1.59195,213600000.0
2009-05-15 12:51:00,1.59195,1.5922,1.59185,1.5922,73200000.0
2009-05-15 12:52:00,1.5922,1.5925,1.59185,1.5919,169000000.0
2009-05-15 12:53:00,1.5919,1.59235,1.59185,1.592,216200000.0
2009-05-15 12:54:00,1.59215,1.5926,1.5919,1.59255,162200000.0
2009-05-15 12:55:00,1.5926,1.5926,1.59215,1.59215,117000000.0
2009-05-15 12:56:00,1.59215,1.59255,1.59215,1.59225,126800000.0
2009-05-15 12:57:00,1.59225,1.5927,1.5917,1.59175,207600000.0
2009-05-15 12:58:00,1.5918,1.59215,1.59125,1.5914,187800000.0
2009-05-15 12:59:00,1.5914,1.592,1.59125,1.59185,228000000.0
2009-05-15 13:00:00,1.5916,1.5931,1.5913,1.59275,243800000.0
2009-05-15 13:01:00,1.59285,1.5932,1.59265,1.593,135800000.0
2009-05-15 13:02:00,1.593,1.593,1.5923,1.59255,95600000.0
2009-05-15 13:03:00,1.5926,1.59295,1.59235,1.59275,106400000.0
2009-05-15 13:04:00,1.5928,1.593,1.5924,1.59285,135000000.0
2009-05-15 13:05:00,1.59285,1.5939,1.59285,1.59345,176600000.0
2009-05-15 13:06:00,1.5936,1.59375,1.59345,1.59365,119200000.0
2009-05-15 13:07:00,1.5935,1.5938,1.5935,1.59365,132400000.0
2009-05-15 13:08:00,1.59365,1.59405,1.59355,1.5937,136400000.0
2009-05-15 13:09:00,1.59375,1.59405,1.5934,1.59395,88200000.0
2009-05-15 13:10:00,1.594,1.5941,1.59375,1.59395,136600000.0
2009-05-15 13:11:00,1.5939,1.5942,1.59375,1.5938,111600000.0
2009-05-15 13:12:00,1.59385,1.5939,1.5931,1.59335,182200000.0
2009-05-15 13:13:00,1.5934,1.59355,1.59305,1.59305,86200000.0
2009-05-15 13:14:00,1.59305,1.59375,1.593,1.5935,218800000.0
2009-05-15 13:15:00,1.59345,1.59375,1.59305,1.59305,118600000.0
2009-05-15 13:16:00,1.59305,1.59325,1.5927,1.5928,163800000.0
2009-05-15 13:17:00,1.59295,1.59295,1.5928,1.59285,105600000.0
2009-05-15 13:18:00,1.59295,1.5932,1.59295,1.5932,114200000.0
2009-05-15 13:19:00,1.5933,1.5937,1.5932,1.59345,107600000.0
2009-05-15 13:20:00,1.5934,1.59355,1.5933,1.59335,125000000.0
2009-05-15 13:21:00,1.5934,1.59355,1.59275,1.5929,147600000.0
2009-05-15 13:22:00,1.5929,1.593,1.5927,1.5928,124200000.0
2009-05-15 13:23:00,1.59285,1.59295,1.5914,1.59205,167800000.0
2009-05-15 13:24:00,1.59225,1.5928,1.59205,1.59265,225200000.0
2009-05-15 13:25:00,1.5927,1.59275,1.59245,1.59245,122800000.0
2009-05-15 13:26:00,1.5925,1.5926,1.5921,1.5924,173200000.0
2009-05-15 13:27:00,1.5924,1.5927,1.5924,1.59265,115600000.0
2009-05-15 13:28:00,1.5925,1.5926,1.5923,1.59245,242600000.0
2009-05-15 13:29:00,1.5925,1.5926,1.59205,1.5922,143000000.0
2009-05-15 13:30:00,1.5921,1.5923,1.5919,1.59215,145800000.0
2009-05-15 13:31:00,1.59215,1.5927,1.59185,1.59235,151400000.0
2009-05-15 13:32:00,1.59235,1.5927,1.592,1.5922,140200000.0
2009-05-15 13:33:00,1.59225,1.59275,1.59215,1.5925,144000000.0
2009-05-15 13:34:00,1.5926,1.5926,1.59155,1.5916,118400000.0
2009-05-15 13:35:00,1.5916,1.59195,1.59155,1.5919,175800000.0
2009-05-15 13:36:00,1.5919,1.59245,1.59175,1.59205,129400000.0
2009-05-15 13:37:00,1.59215,1.5925,1.59185,1.5923,259200000.0
2009-05-15 13:38:00,1.5923,1.5926,1.5913,1.59145,206600000.0
2009-05-15 13:39:00,1.5914,1.59165,1.59095,1.59105,210400000.0
2009-05-15 13:40:00,1.591,1.59115,1.59085,1.59095,123200000.0
2009-05-15 13:41:00,1.59075,1.5915,1.59075,1.5912,229400000.0
2009-05-15 13:42:00,1.5912,1.5916,1.59105,1.5911,221200000.0
2009-05-15 13:43:00,1.59115,1.5916,1.591,1.59135,249000000.0
2009-05-15 13:44:00,1.59135,1.59165,1.59125,1.5915,136000000.0
2009-05-15 13:45:00,1.5915,1.5916,1.59135,1.5916,140200000.0
2009-05-15 13:46:00,1.59165,1.5922,1.5916,1.5921,93800000.0
2009-05-15 13:47:00,1.592,1.5921,1.59185,1.5919,96200000.0
2009-05-15 13:48:00,1.5919,1.5923,1.5918,1.59195,188400000.0
2009-05-15 13:49:00,1.59195,1.59215,1.5916,1.5916,234400000.0
2009-05-15 13:50:00,1.59155,1.5921,1.59105,1.5921,301200000.0
2009-05-15 13:51:00,1.592,1.5922,1.59135,1.59135,276600000.0
2009-05-15 13:52:00,1.59135,1.5918,1.59125,1.5916,162800000.0
2009-05-15 13:53:00,1.59165,1.5917,1.5908,1.5908,165000000.0
2009-05-15 13:54:00,1.59085,1.59125,1.59075,1.5912,149200000.0
2009-05-15 13:55:00,1.5912,1.5916,1.59055,1.5909,249000000.0
2009-05-15 13:56:00,1.59095,1.5913,1.59045,1.5907,265800000.0
2009-05-15 13:57:00,1.5907,1.5913,1.5904,1.5905,258400000.0
2009-05-15 13:58:00,1.5905,1.5908,1.5903,1.59045,198000000.0
2009-05-15 13:59:00,1.5905,1.59065,1.58925,1.5894,261400000.0
2009-05-15 14:00:00,1.5898,1.59075,1.58975,1.5906,175000000.0
2009-05-15 14:01:00,1.59065,1.5909,1.58975,1.59005,237200000.0
2009-05-15 14:02:00,1.59,1.5909,1.59,1.59055,311000000.0
2009-05-15 14:03:00,1.5905,1.5906,1.58985,1.5901,265400000.0
2009-05-15 14:04:00,1.59015,1.5904,1.58915,1.58915,229600000.0
2009-05-15 14:05:00,1.58915,1.58975,1.58905,1.5896,204800000.0
2009-05-15 14:06:00,1.58965,1.58995,1.5891,1.58955,206000000.0
2009-05-15 14:07:00,1.58945,1.58995,1.5891,1.58915,245000000.0
2009-05-15 14:08:00,1.5891,1.58965,1.58885,1.58935,159200000.0
2009-05-15 14:09:00,1.5893,1.58955,1.58895,1.58905,248200000.0
2009-05-15 14:10:00,1.58905,1.5896,1.58885,1.58955,164200000.0
2009-05-15 14:11:00,1.5896,1.5902,1.58935,1.59,264600000.0
2009-05-15 14:12:00,1.58995,1.5901,1.5898,1.58995,313200000.0
2009-05-15 14:13:00,1.58985,1.59025,1.5892,1.5894,304600000.0
2009-05-15 14:14:00,1.58935,1.58975,1.58895,1.58945,199400000.0
2009-05-15 14:15:00,1.58905,1.5897,1.58895,1.5897,241000000.0
2009-05-15 14:16:00,1.5898,1.59025,1.5896,1.59005,294600000.0
2009-05-15 14:17:00,1.59,1.5906,1.59,1.5904,241200000.0
2009-05-15 14:18:00,1.59045,1.5905,1.5897,1.58995,256800000.0
2009-05-15 14:19:00,1.59,1.59005,1.58945,1.58945,247800000.0
2009-05-15 14:20:00,1.58945,1.5896,1.58895,1.5893,227400000.0
2009-05-15 14:21:00,1.5893,1.59065,1.5892,1.5903,213000000.0
2009-05-15 14:22:00,1.59035,1.59085,1.5903,1.5906,202200000.0
2009-05-15 14:23:00,1.5906,1.591,1.59045,1.59075,197800000.0
2009-05-15 14:24:00,1.5907,1.592,1.5907,1.59125,328000000.0
2009-05-15 14:25:00,1.59125,1.59195,1.59105,1.5916,234200000.0
2009-05-15 14:26:00,1.5916,1.5916,1.59035,1.59075,217600000.0
2009-05-15 14:27:00,1.59075,1.5911,1.59045,1.59065,184200000.0
2009-05-15 14:28:00,1.59065,1.5908,1.59025,1.5908,155200000.0
2009-05-15 14:29:00,1.59085,1.59205,1.5908,1.5918,220800000.0
2009-05-15 14:30:00,1.5915,1.5928,1.5908,1.5915,261000000.0
2009-05-15 14:31:00,1.59115,1.59175,1.59065,1.5909,272800000.0
2009-05-15 14:32:00,1.59095,1.59125,1.59045,1.591,162400000.0
2009-05-15 14:33:00,1.59105,1.5915,1.5908,1.59145,107000000.0
2009-05-15 14:34:00,1.5915,1.59185,1.59095,1.59125,184000000.0
2009-05-15 14:35:00,1.59105,1.5915,1.5909,1.5909,131600000.0
2009-05-15 14:36:00,1.5908,1.5916,1.5905,1.5914,247200000.0
2009-05-15 14:37:00,1.5914,1.5914,1.5907,1.59095,245600000.0
2009-05-15 14:38:00,1.59085,1.5915,1.59085,1.5915,282200000.0
2009-05-15 14:39:00,1.59155,1.5922,1.59155,1.59175,311000000.0
2009-05-15 14:40:00,1.5918,1.5924,1.59145,1.5921,338200000.0
2009-05-15 14:41:00,1.59205,1.5923,1.59185,1.5919,293200000.0
2009-05-15 14:42:00,1.59165,1.59225,1.59155,1.5921,314000000.0
2009-05-15 14:43:00,1.5917,1.5924,1.5914,1.5919,290800000.0
2009-05-15 14:44:00,1.59185,1.593,1.59175,1.5929,369000000.0
2009-05-15 14:45:00,1.5928,1.5932,1.59255,1.593,234200000.0
2009-05-15 14:46:00,1.5929,1.59325,1.59225,1.5928,286200000.0
2009-05-15 14:47:00,1.5928,1.593,1.59235,1.5926,267400000.0
2009-05-15 14:48:00,1.59275,1.59275,1.59215,1.59235,197400000.0
2009-05-15 14:49:00,1.5924,1.59295,1.59235,1.59265,325000000.0
2009-05-15 14:50:00,1.5925,1.5929,1.59215,1.5929,294000000.0
2009-05-15 14:51:00,1.5928,1.5931,1.59245,1.5928,258400000.0
2009-05-15 14:52:00,1.59255,1.5931,1.5918,1.5921,185000000.0
2009-05-15 14:53:00,1.592,1.59205,1.59035,1.5908,195000000.0
2009-05-15 14:54:00,1.59085,1.5916,1.59085,1.5913,236800000.0
2009-05-15 14:55:00,1.59135,1.5917,1.59055,1.591,276600000.0
2009-05-15 14:56:00,1.591,1.591,1.59045,1.5907,204800000.0
2009-05-15 14:57:00,1.5907,1.59075,1.5901,1.59065,99400000.0
2009-05-15 14:58:00,1.5907,1.59085,1.59005,1.59025,153800000.0
2009-05-15 14:59:00,1.5903,1.591,1.59005,1.59095,250800000.0
2009-05-15 15:00:00,1.5909,1.59095,1.5899,1.5905,228400000.0
2009-05-15 15:01:00,1.5905,1.59095,1.5901,1.59075,178000000.0
2009-05-15 15:02:00,1.5907,1.59115,1.59025,1.59055,121000000.0
2009-05-15 15:03:00,1.5906,1.5911,1.5906,1.591,170400000.0
2009-05-15 15:04:00,1.591,1.5911,1.58985,1.5903,146400000.0
2009-05-15 15:05:00,1.5905,1.59075,1.59035,1.59075,178000000.0
2009-05-15 15:06:00,1.5907,1.59105,1.59045,1.59075,131800000.0
2009-05-15 15:07:00,1.59085,1.59125,1.5905,1.59125,96200000.0
2009-05-15 15:08:00,1.59135,1.59145,1.5905,1.59085,162000000.0
2009-05-15 15:09:00,1.5909,1.59155,1.59075,1.5909,183600000.0
2009-05-15 15:10:00,1.59085,1.59085,1.5904,1.5904,175000000.0
2009-05-15 15:11:00,1.59035,1.59065,1.5902,1.59025,150800000.0
2009-05-15 15:12:00,1.59035,1.59055,1.59015,1.59035,122000000.0
2009-05-15 15:13:00,1.5902,1.59065,1.58975,1.58985,159600000.0
2009-05-15 15:14:00,1.5899,1.5909,1.5896,1.5908,191400000.0
2009-05-15 15:15:00,1.59085,1.5911,1.59,1.5905,274800000.0
2009-05-15 15:16:00,1.59065,1.59105,1.5903,1.59105,244200000.0
2009-05-15 15:17:00,1.59095,1.59115,1.5907,1.59095,202400000.0
2009-05-15 15:18:00,1.591,1.591,1.59005,1.5902,272000000.0
2009-05-15 15:19:00,1.5901,1.5903,1.58885,1.58885,213800000.0
2009-05-15 15:20:00,1.58885,1.5892,1.5886,1.58915,195200000.0
2009-05-15 15:21:00,1.5893,1.58965,1.5879,1.58815,310600000.0
2009-05-15 15:22:00,1.5882,1.5884,1.58715,1.58825,255200000.0
2009-05-15 15:23:00,1.5881,1.5886,1.5875,1.58855,366600000.0
2009-05-15 15:24:00,1.58855,1.58885,1.5883,1.58875,249200000.0
2009-05-15 15:25:00,1.5888,1.5892,1.58865,1.5888,250200000.0
2009-05-15 15:26:00,1.58875,1.589,1.5886,1.58895,181200000.0
2009-05-15 15:27:00,1.58895,1.5891,1.58835,1.58875,213200000.0
2009-05-15 15:28:00,1.5887,1.58885,1.58815,1.5885,210000000.0
2009-05-15 15:29:00,1.5885,1.58855,1.58735,1.58735,316800000.0
2009-05-15 15:30:00,1.58755,1.5881,1.58745,1.5877,382200000.0
2009-05-15 15:31:00,1.5878,1.58805,1.58725,1.58775,304200000.0
2009-05-15 15:32:00,1.5878,1.5885,1.5875,1.58755,301400000.0
2009-05-15 15:33:00,1.58795,1.58795,1.58615,1.58685,353800000.0
2009-05-15 15:34:00,1.58695,1.58705,1.58615,1.58665,241400000.0
2009-05-15 15:35:00,1.5867,1.5874,1.5866,1.587,237400000.0
2009-05-15 15:36:00,1.5871,1.58735,1.5866,1.5872,187000000.0
2009-05-15 15:37:00,1.58725,1.5883,1.58695,1.58795,263000000.0
2009-05-15 15:38:00,1.5878,1.589,1.5878,1.58885,288800000.0
2009-05-15 15:39:00,1.58885,1.58885,1.58835,1.58865,218800000.0
2009-05-15 15:40:00,1.5887,1.58875,1.58765,1.588,281400000.0
2009-05-15 15:41:00,1.5881,1.5887,1.5875,1.5885,208800000.0
2009-05-15 15:42:00,1.588,1.5884,1.588,1.5882,216800000.0
2009-05-15 15:43:00,1.58815,1.58835,1.5876,1.58785,145000000.0
2009-05-15 15:44:00,1.5877,1.58815,1.5873,1.5876,140400000.0
2009-05-15 15:45:00,1.5876,1.5879,1.58705,1.5875,229800000.0
2009-05-15 15:46:00,1.58765,1.5877,1.587,1.5876,301800000.0
2009-05-15 15:47:00,1.5876,1.5879,1.58695,1.5874,341800000.0
2009-05-15 15:48:00,1.58745,1.58795,1.58705,1.5879,270000000.0
2009-05-15 15:49:00,1.588,1.5883,1.58665,1.5868,333400000.0
2009-05-15 15:50:00,1.5869,1.58765,1.5869,1.58725,240000000.0
2009-05-15 15:51:00,1.58725,1.58765,1.5871,1.58735,132400000.0
2009-05-15 15:52:00,1.58735,1.5877,1.5866,1.5868,214200000.0
2009-05-15 15:53:00,1.5867,1.5869,1.58605,1.58685,196400000.0
2009-05-15 15:54:00,1.5868,1.58735,1.58665,1.5871,126800000.0
2009-05-15 15:55:00,1.5873,1.58765,1.5869,1.5873,189400000.0
2009-05-15 15:56:00,1.58745,1.58755,1.5861,1.5867,210200000.0
2009-05-15 15:57:00,1.5866,1.5872,1.58605,1.58705,276800000.0
2009-05-15 15:58:00,1.58645,1.58765,1.58635,1.58705,168200000.0
2009-05-15 15:59:00,1.58705,1.58805,1.5867,1.58785,209000000.0
2009-05-15 16:00:00,1.58795,1.58795,1.58715,1.58725,199200000.0
2009-05-15 16:01:00,1.5872,1.5875,1.5866,1.58745,170000000.0
2009-05-15 16:02:00,1.5874,1.5875,1.58615,1.58615,168800000.0
2009-05-15 16:03:00,1.58625,1.5872,1.586,1.58705,142400000.0
2009-05-15 16:04:00,1.58705,1.58715,1.58635,1.5864,184000000.0
2009-05-15 16:05:00,1.58635,1.58655,1.58585,1.58625,143400000.0
2009-05-15 16:06:00,1.58625,1.58645,1.58565,1.58635,159400000.0
2009-05-15 16:07:00,1.58625,1.5867,1.58605,1.58615,209400000.0
2009-05-15 16:08:00,1.5861,1.5862,1.58535,1.5861,171800000.0
2009-05-15 16:09:00,1.58605,1.58695,1.5859,1.5865,173800000.0
2009-05-15 16:10:00,1.5866,1.5874,1.5862,1.58705,153200000.0
2009-05-15 16:11:00,1.58705,1.58735,1.58675,1.58695,257200000.0
2009-05-15 16:12:00,1.5869,1.5872,1.5867,1.58685,393000000.0
2009-05-15 16:13:00,1.5869,1.5876,1.5869,1.5871,267600000.0
2009-05-15 16:14:00,1.58715,1.5875,1.58635,1.58635,309000000.0
2009-05-15 16:15:00,1.5864,1.58715,1.5864,1.58665,187400000.0
2009-05-15 16:16:00,1.58655,1.5869,1.58615,1.5865,265800000.0
2009-05-15 16:17:00,1.5865,1.5869,1.58625,1.58645,284800000.0
2009-05-15 16:18:00,1.58645,1.5865,1.5858,1.5863,271000000.0
2009-05-15 16:19:00,1.58625,1.5864,1.5854,1.58565,261400000.0
2009-05-15 16:20:00,1.58575,1.58635,1.5857,1.58635,288400000.0
2009-05-15 16:21:00,1.58635,1.5868,1.5861,1.5868,235400000.0
2009-05-15 16:22:00,1.5868,1.58685,1.58615,1.5863,194400000.0
2009-05-15 16:23:00,1.5863,1.58665,1.5859,1.58595,167400000.0
2009-05-15 16:24:00,1.586,1.58645,1.58565,1.58595,195000000.0
2009-05-15 16:25:00,1.58595,1.58675,1.5858,1.58655,248600000.0
2009-05-15 16:26:00,1.5865,1.5869,1.5863,1.5865,156000000.0
2009-05-15 16:27:00,1.5866,1.58715,1.5866,1.58705,210600000.0
2009-05-15 16:28:00,1.58705,1.5874,1.5868,1.5873,163400000.0
2009-05-15 16:29:00,1.5872,1.5874,1.58665,1.58685,236000000.0
2009-05-15 16:30:00,1.58685,1.58735,1.5865,1.5869,291600000.0
2009-05-15 16:31:00,1.587,1.5872,1.58675,1.58705,230000000.0
2009-05-15 16:32:00,1.58705,1.58725,1.58675,1.58725,190400000.0
2009-05-15 16:33:00,1.58725,1.5873,1.58665,1.5867,239600000.0
2009-05-15 16:34:00,1.5867,1.5873,1.58655,1.58655,312200000.0
2009-05-15 16:35:00,1.5866,1.5867,1.58635,1.5865,174800000.0
2009-05-15 16:36:00,1.58655,1.587,1.5862,1.58685,176400000.0
2009-05-15 16:37:00,1.587,1.587,1.5866,1.58675,292800000.0
2009-05-15 16:38:00,1.58675,1.5868,1.58625,1.5866,210600000.0
2009-05-15 16:39:00,1.58665,1.58695,1.58575,1.5858,264000000.0
2009-05-15 16:40:00,1.5857,1.58645,1.5857,1.58625,270400000.0
2009-05-15 16:41:00,1.5863,1.58655,1.58495,1.5852,308200000.0
2009-05-15 16:42:00,1.5851,1.5862,1.58495,1.5858,269600000.0
2009-05-15 16:43:00,1.5858,1.5861,1.58505,1.5854,335800000.0
2009-05-15 16:44:00,1.5855,1.5859,1.58535,1.5859,175200000.0
2009-05-15 16:45:00,1.58605,1.5862,1.5855,1.5858,293000000.0
2009-05-15 16:46:00,1.5858,1.5859,1.58545,1.58585,236800000.0
2009-05-15 16:47:00,1.5858,1.5865,1.58545,1.5859,337200000.0
2009-05-15 16:48:00,1.58585,1.58605,1.5855,1.58585,166200000.0
2009-05-15 16:49:00,1.5858,1.5864,1.5856,1.5858,333800000.0
2009-05-15 16:50:00,1.5857,1.58595,1.5851,1.58535,228800000.0
2009-05-15 16:51:00,1.58545,1.586,1.58525,1.58545,218200000.0
2009-05-15 16:52:00,1.5857,1.5863,1.5854,1.5863,180000000.0
2009-05-15 16:53:00,1.5863,1.5878,1.58605,1.5869,161800000.0
2009-05-15 16:54:00,1.58705,1.58735,1.58675,1.5868,141000000.0
2009-05-15 16:55:00,1.5869,1.58725,1.5867,1.58675,87200000.0
2009-05-15 16:56:00,1.58675,1.58785,1.58675,1.58785,87000000.0
2009-05-15 16:57:00,1.5878,1.58785,1.58705,1.58755,89600000.0
2009-05-15 16:58:00,1.5876,1.5879,1.58745,1.58765,167800000.0
2009-05-15 16:59:00,1.58765,1.589,1.58705,1.58845,341200000.0
2009-05-15 17:00:00,1.5885,1.5898,1.5884,1.5885,408400000.0
2009-05-15 17:01:00,1.5884,1.5887,1.58805,1.5884,234800000.0
2009-05-15 17:02:00,1.5886,1.5887,1.58795,1.58795,267800000.0
2009-05-15 17:03:00,1.5878,1.5883,1.58765,1.5878,165800000.0
2009-05-15 17:04:00,1.5879,1.58815,1.58735,1.58795,292200000.0
2009-05-15 17:05:00,1.58815,1.58855,1.58795,1.5885,324400000.0
2009-05-15 17:06:00,1.5885,1.58885,1.5879,1.5885,315800000.0
2009-05-15 17:07:00,1.5885,1.58865,1.588,1.5884,234200000.0
2009-05-15 17:08:00,1.58855,1.5888,1.58815,1.5884,232600000.0
2009-05-15 17:09:00,1.5884,1.58875,1.5881,1.58845,203600000.0
2009-05-15 17:10:00,1.5884,1.58865,1.58815,1.5883,189400000.0
2009-05-15 17:11:00,1.58825,1.5885,1.58765,1.58765,161200000.0
2009-05-15 17:12:00,1.58765,1.5878,1.5872,1.5875,164000000.0
2009-05-15 17:13:00,1.58755,1.58765,1.58695,1.587,265800000.0
2009-05-15 17:14:00,1.587,1.5874,1.5867,1.5867,137800000.0
2009-05-15 17:15:00,1.5867,1.58705,1.58665,1.58695,147000000.0
2009-05-15 17:16:00,1.58705,1.58745,1.5866,1.58695,246000000.0
2009-05-15 17:17:00,1.58685,1.5873,1.5867,1.5873,153800000.0
2009-05-15 17:18:00,1.5874,1.58795,1.5873,1.58775,252400000.0
2009-05-15 17:19:00,1.58775,1.58795,1.58715,1.58755,135800000.0
2009-05-15 17:20:00,1.5877,1.588,1.5877,1.58775,107000000.0
2009-05-15 17:21:00,1.5878,1.58855,1.58775,1.5885,140800000.0
2009-05-15 17:22:00,1.58865,1.58955,1.5885,1.58945,183200000.0
2009-05-15 17:23:00,1.5893,1.5895,1.5886,1.58875,220800000.0
2009-05-15 17:24:00,1.58875,1.58875,1.58835,1.5884,189000000.0
2009-05-15 17:25:00,1.5884,1.589,1.5884,1.58885,164200000.0
2009-05-15 17:26:00,1.5889,1.5889,1.58785,1.58785,272000000.0
2009-05-15 17:27:00,1.58775,1.58945,1.58765,1.58945,268600000.0
2009-05-15 17:28:00,1.5894,1.59055,1.5893,1.5904,276600000.0
2009-05-15 17:29:00,1.5904,1.5904,1.58895,1.58915,242800000.0
2009-05-15 17:30:00,1.5892,1.5895,1.589,1.5895,211600000.0
2009-05-15 17:31:00,1.5895,1.5896,1.58875,1.5889,233600000.0
2009-05-15 17:32:00,1.5889,1.58935,1.5889,1.5889,184200000.0
2009-05-15 17:33:00,1.5889,1.5899,1.5888,1.5899,196200000.0
2009-05-15 17:34:00,1.5899,1.58995,1.58945,1.58975,276600000.0
2009-05-15 17:35:00,1.5898,1.58985,1.5891,1.5898,163800000.0
2009-05-15 17:36:00,1.58975,1.5902,1.58965,1.5897,174000000.0
2009-05-15 17:37:00,1.5898,1.5901,1.5895,1.5895,169600000.0
2009-05-15 17:38:00,1.58955,1.5896,1.5889,1.5894,244200000.0
2009-05-15 17:39:00,1.58945,1.5902,1.5893,1.5898,243400000.0
2009-05-15 17:40:00,1.5898,1.5905,1.58955,1.59005,224000000.0
2009-05-15 17:41:00,1.59005,1.59025,1.5893,1.5893,155800000.0
2009-05-15 17:42:00,1.58935,1.58965,1.58915,1.58925,247800000.0
2009-05-15 17:43:00,1.58925,1.5897,1.58875,1.58875,215800000.0
2009-05-15 17:44:00,1.58845,1.5891,1.5883,1.58905,216600000.0
2009-05-15 17:45:00,1.5892,1.58935,1.589,1.58905,125200000.0
2009-05-15 17:46:00,1.58905,1.5892,1.58865,1.5889,213000000.0
2009-05-15 17:47:00,1.5889,1.58955,1.5887,1.5895,278200000.0
2009-05-15 17:48:00,1.58925,1.58975,1.5886,1.5892,320000000.0
2009-05-15 17:49:00,1.5892,1.5896,1.58905,1.58935,211800000.0
2009-05-15 17:50:00,1.5894,1.5896,1.58895,1.58935,205000000.0
2009-05-15 17:51:00,1.5894,1.58985,1.5892,1.5894,175800000.0
2009-05-15 17:52:00,1.5894,1.59045,1.58925,1.59045,175600000.0
2009-05-15 17:53:00,1.5904,1.59115,1.5904,1.59055,160400000.0
2009-05-15 17:54:00,1.59065,1.59195,1.59065,1.5916,196800000.0
2009-05-15 17:55:00,1.5916,1.5917,1.5907,1.59105,174200000.0
2009-05-15 17:56:00,1.5909,1.5912,1.59055,1.59075,127200000.0
2009-05-15 17:57:00,1.59075,1.59175,1.59045,1.5907,251800000.0
2009-05-15 17:58:00,1.59055,1.59185,1.59055,1.5912,208600000.0
2009-05-15 17:59:00,1.5912,1.5918,1.5907,1.5914,154600000.0
2009-05-15 18:00:00,1.5915,1.59185,1.5909,1.59095,132800000.0
2009-05-15 18:01:00,1.5909,1.5915,1.59085,1.5911,104000000.0
2009-05-15 18:02:00,1.5911,1.59155,1.59075,1.5909,138800000.0
2009-05-15 18:03:00,1.59095,1.5912,1.5906,1.59075,202000000.0
2009-05-15 18:04:00,1.59085,1.59105,1.5904,1.59065,173000000.0
2009-05-15 18:05:00,1.59075,1.59075,1.5902,1.5904,183000000.0
2009-05-15 18:06:00,1.59045,1.59065,1.5899,1.59,174000000.0
2009-05-15 18:07:00,1.59015,1.5912,1.5901,1.591,120800000.0
2009-05-15 18:08:00,1.591,1.59105,1.59045,1.59065,183600000.0
2009-05-15 18:09:00,1.59065,1.5913,1.5903,1.59115,202400000.0
2009-05-15 18:10:00,1.5912,1.5912,1.5903,1.5903,168800000.0
2009-05-15 18:11:00,1.5904,1.5909,1.5901,1.59035,160600000.0
2009-05-15 18:12:00,1.59025,1.5907,1.58985,1.59005,186800000.0
2009-05-15 18:13:00,1.59005,1.5904,1.5894,1.5899,216800000.0
2009-05-15 18:14:00,1.58995,1.59055,1.58985,1.59035,114000000.0
2009-05-15 18:15:00,1.5901,1.5904,1.58995,1.5902,189600000.0
2009-05-15 18:16:00,1.5901,1.59055,1.58985,1.5904,168400000.0
2009-05-15 18:17:00,1.5904,1.5906,1.59035,1.5905,61600000.0
2009-05-15 18:18:00,1.59065,1.59075,1.59045,1.5905,127600000.0
2009-05-15 18:19:00,1.5905,1.5907,1.59045,1.5906,70600000.0
2009-05-15 18:20:00,1.59075,1.5908,1.5904,1.5906,116000000.0
2009-05-15 18:21:00,1.5906,1.591,1.59055,1.59085,123600000.0
2009-05-15 18:22:00,1.59095,1.59095,1.5905,1.59065,90200000.0
2009-05-15 18:23:00,1.59065,1.5913,1.59065,1.5912,144600000.0
2009-05-15 18:24:00,1.5911,1.59205,1.5909,1.59205,140200000.0
2009-05-15 18:25:00,1.5921,1.5921,1.5915,1.59165,138400000.0
2009-05-15 18:26:00,1.5917,1.59205,1.59125,1.5919,175200000.0
2009-05-15 18:27:00,1.5919,1.5922,1.59185,1.5921,103600000.0
2009-05-15 18:28:00,1.5921,1.5924,1.59185,1.59205,108400000.0
2009-05-15 18:29:00,1.59205,1.59205,1.5917,1.59185,73800000.0
2009-05-15 18:30:00,1.59185,1.5919,1.59145,1.5916,129200000.0
2009-05-15 18:31:00,1.5916,1.59175,1.59135,1.5915,150000000.0
2009-05-15 18:32:00,1.59155,1.59195,1.59135,1.59185,183200000.0
2009-05-15 18:33:00,1.59185,1.5921,1.59145,1.59155,111200000.0
2009-05-15 18:34:00,1.5915,1.5916,1.59075,1.59115,79000000.0
2009-05-15 18:35:00,1.59115,1.59115,1.5904,1.59095,199200000.0
2009-05-15 18:36:00,1.5909,1.59155,1.5909,1.59145,133000000.0
2009-05-15 18:37:00,1.5916,1.5926,1.59145,1.59245,249000000.0
2009-05-15 18:38:00,1.5925,1.59285,1.592,1.59225,192600000.0
2009-05-15 18:39:00,1.59235,1.59245,1.59165,1.59175,236400000.0
2009-05-15 18:40:00,1.5918,1.59195,1.59145,1.59185,146400000.0
2009-05-15 18:41:00,1.59185,1.592,1.59145,1.59165,214800000.0
2009-05-15 18:42:00,1.5916,1.59185,1.5914,1.5915,124000000.0
2009-05-15 18:43:00,1.5915,1.5917,1.5914,1.5914,101800000.0
2009-05-15 18:44:00,1.59145,1.5916,1.59125,1.59145,141200000.0
2009-05-15 18:45:00,1.5914,1.5917,1.5914,1.5917,98800000.0
2009-05-15 18:46:00,1.59165,1.5917,1.5915,1.59165,98200000.0
2009-05-15 18:47:00,1.59165,1.5919,1.59145,1.59175,215400000.0
2009-05-15 18:48:00,1.5918,1.59215,1.59145,1.5921,189000000.0
2009-05-15 18:49:00,1.5922,1.5922,1.59165,1.59185,170800000.0
2009-05-15 18:50:00,1.5919,1.5919,1.5912,1.59135,169000000.0
2009-05-15 18:51:00,1.59135,1.5914,1.5911,1.5912,105800000.0
2009-05-15 18:52:00,1.5912,1.5912,1.5906,1.5907,208400000.0
2009-05-15 18:53:00,1.5907,1.59095,1.5905,1.59085,226400000.0
2009-05-15 18:54:00,1.59085,1.5912,1.5907,1.59105,199800000.0
2009-05-15 18:55:00,1.5911,1.59225,1.5911,1.5919,361600000.0
2009-05-15 18:56:00,1.59195,1.5922,1.59185,1.5922,92800000.0
2009-05-15 18:57:00,1.5921,1.5933,1.5921,1.59325,230200000.0
2009-05-15 18:58:00,1.59335,1.5937,1.59325,1.59345,209200000.0
2009-05-15 18:59:00,1.5935,1.5936,1.59305,1.59335,106600000.0
2009-05-15 19:00:00,1.59335,1.59345,1.5927,1.59295,233400000.0
2009-05-15 19:01:00,1.59295,1.59295,1.592,1.5922,197800000.0
2009-05-15 19:02:00,1.59215,1.5927,1.59215,1.59245,179400000.0
2009-05-15 19:03:00,1.59245,1.5925,1.59155,1.5917,161400000.0
2009-05-15 19:04:00,1.5917,1.59175,1.5912,1.5916,170200000.0
2009-05-15 19:05:00,1.5916,1.59185,1.59135,1.5918,154400000.0
2009-05-15 19:06:00,1.5918,1.592,1.5917,1.5919,93400000.0
2009-05-15 19:07:00,1.59195,1.5923,1.59185,1.59185,88400000.0
2009-05-15 19:08:00,1.59185,1.59205,1.59165,1.59185,76200000.0
2009-05-15 19:09:00,1.59185,1.59195,1.59155,1.5916,116600000.0
2009-05-15 19:10:00,1.5919,1.5919,1.5914,1.59165,94000000.0
2009-05-15 19:11:00,1.59165,1.59235,1.59155,1.59225,153800000.0
2009-05-15 19:12:00,1.59225,1.5924,1.5919,1.5919,88000000.0
2009-05-15 19:13:00,1.59195,1.59205,1.59195,1.592,28000000.0
2009-05-15 19:14:00,1.592,1.59215,1.5912,1.5914,140600000.0
2009-05-15 19:15:00,1.5914,1.5916,1.59085,1.5913,141800000.0
2009-05-15 19:16:00,1.5913,1.5916,1.59115,1.59115,228200000.0
2009-05-15 19:17:00,1.5911,1.59185,1.5911,1.5917,223400000.0
2009-05-15 19:18:00,1.59175,1.59225,1.5917,1.592,158600000.0
2009-05-15 19:19:00,1.592,1.5923,1.5917,1.59215,215400000.0
2009-05-15 19:20:00,1.59205,1.5921,1.59185,1.5921,134400000.0
2009-05-15 19:21:00,1.59205,1.5921,1.5917,1.59195,96000000.0
2009-05-15 19:22:00,1.59195,1.59195,1.59165,1.59165,44400000.0
2009-05-15 19:23:00,1.59165,1.5917,1.59155,1.59155,32000000.0
2009-05-15 19:24:00,1.5916,1.5919,1.59115,1.5917,111800000.0
2009-05-15 19:25:00,1.59165,1.592,1.59145,1.59175,105000000.0
2009-05-15 19:26:00,1.5917,1.5921,1.59155,1.59205,129800000.0
2009-05-15 19:27:00,1.59205,1.5922,1.59185,1.5919,89000000.0
2009-05-15 19:28:00,1.5918,1.592,1.5915,1.5915,157600000.0
2009-05-15 19:29:00,1.5914,1.5916,1.59115,1.59125,111400000.0
2009-05-15 19:30:00,1.59125,1.5913,1.5908,1.5912,186600000.0
2009-05-15 19:31:00,1.59125,1.59185,1.5911,1.59185,102000000.0
2009-05-15 19:32:00,1.5918,1.59185,1.5911,1.5912,85000000.0
2009-05-15 19:33:00,1.5912,1.5914,1.59065,1.59135,92600000.0
2009-05-15 19:34:00,1.59135,1.59145,1.59125,1.5914,83600000.0
2009-05-15 19:35:00,1.59125,1.59145,1.59015,1.5906,248600000.0
2009-05-15 19:36:00,1.5906,1.59095,1.5902,1.5904,243600000.0
2009-05-15 19:37:00,1.59025,1.5906,1.5893,1.59,225200000.0
2009-05-15 19:38:00,1.5901,1.592,1.58995,1.59175,199600000.0
2009-05-15 19:39:00,1.5917,1.59215,1.5913,1.59205,166200000.0
2009-05-15 19:40:00,1.59215,1.5923,1.5911,1.59135,150200000.0
2009-05-15 19:41:00,1.5914,1.59195,1.59135,1.5918,124400000.0
2009-05-15 19:42:00,1.59175,1.59225,1.59145,1.59145,149800000.0
2009-05-15 19:43:00,1.59145,1.59195,1.59125,1.5913,117400000.0
2009-05-15 19:44:00,1.5913,1.5913,1.5905,1.5907,140600000.0
2009-05-15 19:45:00,1.59065,1.5921,1.5904,1.5921,175000000.0
2009-05-15 19:46:00,1.59225,1.5923,1.5914,1.59155,148600000.0
2009-05-15 19:47:00,1.59155,1.59175,1.5913,1.5917,129200000.0
2009-05-15 19:48:00,1.5916,1.5921,1.59075,1.59085,170200000.0
2009-05-15 19:49:00,1.59085,1.591,1.59015,1.59035,70200000.0
2009-05-15 19:50:00,1.5905,1.59065,1.5898,1.5899,157800000.0
2009-05-15 19:51:00,1.5899,1.59035,1.5897,1.58975,151400000.0
2009-05-15 19:52:00,1.5898,1.5906,1.5897,1.5901,173400000.0
2009-05-15 19:53:00,1.5901,1.5907,1.5897,1.5898,215000000.0
2009-05-15 19:54:00,1.5898,1.59025,1.5889,1.58925,171200000.0
2009-05-15 19:55:00,1.5893,1.5898,1.5889,1.58925,168000000.0
2009-05-15 19:56:00,1.58915,1.5893,1.5888,1.58895,160400000.0
2009-05-15 19:57:00,1.5891,1.59005,1.58895,1.58975,137200000.0
2009-05-15 19:58:00,1.5897,1.5906,1.5893,1.5894,88200000.0
2009-05-15 19:59:00,1.58945,1.5896,1.58805,1.58815,163800000.0
2009-05-15 20:00:00,1.58815,1.58865,1.5877,1.588,134600000.0
2009-05-15 20:01:00,1.58815,1.58865,1.588,1.5885,136600000.0
2009-05-15 20:02:00,1.58845,1.58865,1.58765,1.58795,200200000.0
2009-05-15 20:03:00,1.58795,1.5882,1.5877,1.58815,70400000.0
2009-05-15 20:04:00,1.58815,1.58815,1.58745,1.58795,188600000.0
2009-05-15 20:05:00,1.58795,1.58845,1.5879,1.58815,212800000.0
2009-05-15 20:06:00,1.58815,1.5885,1.58775,1.5883,333400000.0
2009-05-15 20:07:00,1.5883,1.5888,1.588,1.5886,274000000.0
2009-05-15 20:08:00,1.5887,1.58935,1.58855,1.5887,247200000.0
2009-05-15 20:09:00,1.5887,1.58935,1.5887,1.5891,132000000.0
2009-05-15 20:10:00,1.58915,1.5897,1.58895,1.58925,148600000.0
2009-05-15 20:11:00,1.58925,1.58935,1.5888,1.5889,102400000.0
2009-05-15 20:12:00,1.5889,1.5894,1.5884,1.5894,164800000.0
2009-05-15 20:13:00,1.58955,1.58955,1.5892,1.58955,89600000.0
2009-05-15 20:14:00,1.58955,1.5896,1.5893,1.5894,126400000.0
2009-05-15 20:15:00,1.5894,1.58975,1.589,1.5892,168200000.0
2009-05-15 20:16:00,1.58925,1.58925,1.5889,1.58915,94000000.0
2009-05-15 20:17:00,1.58905,1.5894,1.58885,1.58895,140000000.0
2009-05-15 20:18:00,1.58905,1.58945,1.589,1.58915,131600000.0
2009-05-15 20:19:00,1.589,1.58945,1.589,1.58935,93000000.0
2009-05-15 20:20:00,1.5894,1.59,1.58925,1.58955,142800000.0
2009-05-15 20:21:00,1.5894,1.58945,1.5891,1.58925,106400000.0
2009-05-15 20:22:00,1.58915,1.5894,1.5891,1.58925,86000000.0
2009-05-15 20:23:00,1.58925,1.5896,1.5892,1.5894,139200000.0
2009-05-15 20:24:00,1.5894,1.5895,1.58895,1.58925,149800000.0
2009-05-15 20:25:00,1.5892,1.58925,1.5885,1.5889,131800000.0
2009-05-15 20:26:00,1.58905,1.5891,1.58835,1.5891,106800000.0
2009-05-15 20:27:00,1.58915,1.5893,1.58885,1.5893,86600000.0
2009-05-15 20:28:00,1.5892,1.5895,1.5888,1.5889,109000000.0
2009-05-15 20:29:00,1.5889,1.58895,1.58865,1.5888,82200000.0
2009-05-15 20:30:00,1.5889,1.58895,1.58835,1.58895,79400000.0
2009-05-15 20:31:00,1.58895,1.58895,1.58875,1.58875,84800000.0
2009-05-15 20:32:00,1.58875,1.5889,1.58865,1.5887,65600000.0
2009-05-15 20:33:00,1.58875,1.58925,1.5886,1.589,103200000.0
2009-05-15 20:34:00,1.589,1.5891,1.58895,1.589,43200000.0
2009-05-15 20:35:00,1.5889,1.58925,1.5888,1.589,106000000.0
2009-05-15 20:36:00,1.58905,1.5892,1.5884,1.58845,143200000.0
2009-05-15 20:37:00,1.5885,1.5887,1.58845,1.5887,57000000.0
2009-05-15 20:38:00,1.5887,1.5888,1.5882,1.5882,96400000.0
2009-05-15 20:39:00,1.5883,1.5884,1.58775,1.588,133600000.0
2009-05-15 20:40:00,1.588,1.58825,1.5879,1.58815,167400000.0
2009-05-15 20:41:00,1.58815,1.58815,1.5878,1.58785,74200000.0
2009-05-15 20:42:00,1.58785,1.5879,1.58775,1.5879,107800000.0
2009-05-15 20:43:00,1.5879,1.58795,1.5878,1.5879,110400000.0
2009-05-15 20:44:00,1.58795,1.58795,1.5874,1.58785,130400000.0
2009-05-15 20:45:00,1.58775,1.5885,1.58725,1.58845,200600000.0
2009-05-15 20:46:00,1.5883,1.5887,1.5879,1.5884,211200000.0
2009-05-15 20:47:00,1.58835,1.5889,1.5883,1.58875,189400000.0
2009-05-15 20:48:00,1.5889,1.5892,1.5886,1.5891,145200000.0
2009-05-15 20:49:00,1.58905,1.5891,1.5887,1.58905,130400000.0
2009-05-15 20:50:00,1.589,1.58925,1.5888,1.589,139200000.0
2009-05-15 20:51:00,1.589,1.589,1.5886,1.5886,49800000.0
2009-05-15 20:52:00,1.5886,1.5888,1.5881,1.58855,111600000.0
2009-05-15 20:53:00,1.58855,1.58875,1.5885,1.5887,82400000.0
2009-05-15 20:54:00,1.5887,1.58915,1.5886,1.58905,139200000.0
2009-05-15 20:55:00,1.5889,1.5893,1.58875,1.5893,252600000.0
2009-05-15 20:56:00,1.5893,1.5893,1.58875,1.58905,104600000.0
2009-05-15 20:57:00,1.589,1.5892,1.58885,1.58915,137800000.0
2009-05-15 20:58:00,1.58915,1.58915,1.58845,1.58855,149000000.0
2009-05-15 20:59:00,1.58855,1.5895,1.58855,1.589,158800000.0
2009-05-15 21:00:00,1.5891,1.5892,1.58885,1.589,120800000.0
2009-05-15 21:01:00,1.5892,1.58945,1.58905,1.5892,121200000.0
2009-05-15 21:02:00,1.5892,1.5893,1.58895,1.589,80200000.0
2009-05-15 21:03:00,1.589,1.58905,1.5885,1.58865,61400000.0
2009-05-15 21:04:00,1.58865,1.58865,1.5885,1.5885,58000000.0
2009-05-15 21:05:00,1.5885,1.589,1.58845,1.58885,131200000.0
2009-05-15 21:06:00,1.5889,1.58905,1.58885,1.589,107400000.0
2009-05-15 21:07:00,1.589,1.5894,1.58885,1.5894,156000000.0
2009-05-15 21:08:00,1.5894,1.5896,1.58855,1.58895,155200000.0
2009-05-15 21:09:00,1.589,1.58915,1.5887,1.58915,75400000.0
2009-05-15 21:10:00,1.58885,1.58935,1.58875,1.58915,191200000.0
2009-05-15 21:11:00,1.58915,1.59035,1.5891,1.5898,163800000.0
2009-05-15 21:12:00,1.5898,1.5903,1.5897,1.58995,79400000.0
2009-05-15 21:13:00,1.5899,1.59005,1.5898,1.58985,45400000.0
2009-05-15 21:14:00,1.5899,1.5902,1.5898,1.5898,107600000.0
2009-05-15 21:15:00,1.58985,1.5899,1.5893,1.58955,144400000.0
2009-05-15 21:16:00,1.5896,1.58995,1.5893,1.58995,117400000.0
2009-05-15 21:17:00,1.58995,1.59045,1.58995,1.59035,42000000.0
2009-05-15 21:18:00,1.5904,1.5907,1.5898,1.59015,159400000.0
2009-05-15 21:19:00,1.59015,1.5905,1.5901,1.5905,125400000.0
2009-05-15 21:20:00,1.59045,1.5908,1.59,1.59045,170800000.0
2009-05-15 21:21:00,1.59045,1.59065,1.59035,1.59065,57000000.0
2009-05-15 21:22:00,1.59075,1.59075,1.5904,1.59045,39200000.0
2009-05-15 21:23:00,1.59045,1.59055,1.59025,1.59025,37400000.0
2009-05-15 21:24:00,1.59035,1.59045,1.5899,1.59005,78000000.0
2009-05-15 21:25:00,1.58995,1.59,1.5894,1.5897,145000000.0
2009-05-15 21:26:00,1.5897,1.58975,1.58905,1.58915,210000000.0
2009-05-15 21:27:00,1.5891,1.5894,1.5889,1.58915,85600000.0
2009-05-15 21:28:00,1.5891,1.5894,1.5889,1.58895,126800000.0
2009-05-15 21:29:00,1.589,1.589,1.58845,1.5886,77600000.0
2009-05-15 21:30:00,1.58865,1.5888,1.58865,1.58875,39000000.0
2009-05-15 21:31:00,1.5887,1.5891,1.58845,1.58845,135200000.0
2009-05-15 21:32:00,1.5884,1.58945,1.5884,1.58935,89000000.0
2009-05-15 21:33:00,1.5894,1.5895,1.5891,1.58925,92600000.0
2009-05-15 21:34:00,1.5895,1.58955,1.5892,1.5893,92000000.0
2009-05-15 21:35:00,1.5893,1.58985,1.58925,1.58985,118800000.0
2009-05-15 21:36:00,1.59005,1.59005,1.5896,1.5896,84400000.0
2009-05-15 21:37:00,1.58955,1.5898,1.58945,1.58955,83200000.0
2009-05-15 21:38:00,1.5895,1.58995,1.5891,1.58985,93600000.0
2009-05-15 21:39:00,1.58975,1.59,1.58975,1.59,55200000.0
2009-05-15 21:40:00,1.5901,1.59045,1.5895,1.58975,112800000.0
2009-05-15 21:41:00,1.58975,1.58995,1.5897,1.58995,46400000.0
2009-05-15 21:42:00,1.5901,1.59025,1.5899,1.5902,118400000.0
2009-05-15 21:43:00,1.59015,1.5902,1.58975,1.58985,68000000.0
2009-05-15 21:44:00,1.5899,1.5902,1.58935,1.58945,65600000.0
2009-05-15 21:45:00,1.58945,1.5895,1.5891,1.58925,111600000.0
2009-05-15 21:46:00,1.5893,1.58965,1.58915,1.5894,60000000.0
2009-05-15 21:47:00,1.58905,1.58925,1.589,1.58915,90800000.0
2009-05-15 21:48:00,1.58915,1.58935,1.5891,1.5891,67200000.0
2009-05-15 21:49:00,1.589,1.58985,1.589,1.5898,59600000.0
2009-05-15 21:50:00,1.5893,1.5904,1.5891,1.5904,60000000.0
2009-05-15 21:51:00,1.5904,1.5904,1.5899,1.59,39600000.0
2009-05-15 21:52:00,1.5899,1.5899,1.5894,1.58955,80200000.0
2009-05-15 21:53:00,1.5897,1.59,1.5895,1.59,44400000.0
2009-05-15 21:54:00,1.59005,1.5902,1.58985,1.59005,42600000.0
2009-05-15 21:55:00,1.59,1.5901,1.58955,1.58975,78800000.0
2009-05-15 21:56:00,1.58975,1.59025,1.58975,1.5899,72400000.0
2009-05-15 21:57:00,1.5897,1.5903,1.5897,1.59025,63400000.0
2009-05-15 21:58:00,1.5903,1.5904,1.59015,1.59015,24000000.0
2009-05-15 21:59:00,1.5902,1.5906,1.59015,1.59035,47000000.0
2009-05-15 22:00:00,1.5905,1.5905,1.58995,1.5901,91200000.0
2009-05-15 22:01:00,1.59,1.59,1.59,1.59,3600000.0
2009-05-15 22:02:00,1.59,1.59005,1.5895,1.58975,32400000.0
2009-05-15 22:03:00,1.5898,1.5903,1.5894,1.59,64800000.0
2009-05-15 22:04:00,1.59025,1.59055,1.58995,1.59055,41600000.0
2009-05-15 22:05:00,1.5906,1.5908,1.58985,1.5902,95800000.0
2009-05-15 22:06:00,1.59015,1.591,1.59015,1.591,57000000.0
2009-05-15 22:07:00,1.591,1.591,1.5904,1.59065,65600000.0
2009-05-15 22:08:00,1.59075,1.5915,1.59045,1.59125,79000000.0
2009-05-15 22:09:00,1.5912,1.5912,1.5907,1.59105,23200000.0
2009-05-15 22:10:00,1.59105,1.5915,1.5899,1.5899,103600000.0
2009-05-15 22:11:00,1.58995,1.5905,1.58995,1.59025,62000000.0
2009-05-15 22:12:00,1.5902,1.59045,1.59005,1.59005,70200000.0
2009-05-15 22:13:00,1.5901,1.5906,1.5901,1.5904,27200000.0
2009-05-15 22:14:00,1.59045,1.59045,1.5901,1.59015,28000000.0
2009-05-15 22:15:00,1.5901,1.5906,1.59,1.5906,24800000.0
2009-05-15 22:16:00,1.59055,1.5906,1.5904,1.5905,13600000.0
2009-05-15 22:17:00,1.59035,1.5904,1.58985,1.58985,48400000.0
2009-05-15 22:18:00,1.5898,1.59025,1.5898,1.59025,38400000.0
2009-05-15 22:19:00,1.5903,1.5904,1.58995,1.5901,30800000.0
2009-05-15 22:20:00,1.59,1.59015,1.58965,1.58965,28000000.0
2009-05-15 22:21:00,1.58965,1.5898,1.58965,1.5897,31200000.0
2009-05-15 22:22:00,1.5897,1.5908,1.58965,1.59075,45600000.0
2009-05-15 22:23:00,1.59075,1.59075,1.59015,1.5902,33200000.0
2009-05-15 22:24:00,1.5902,1.5906,1.5902,1.5905,26200000.0
2009-05-15 22:25:00,1.59065,1.59115,1.59065,1.59075,21600000.0
2009-05-15 22:26:00,1.5909,1.5909,1.5908,1.5908,10800000.0
2009-05-15 22:27:00,1.5908,1.5909,1.5908,1.5909,3600000.0
2009-05-15 22:28:00,1.59095,1.59095,1.59075,1.59075,24000000.0
2009-05-15 22:29:00,1.59075,1.5911,1.59075,1.59085,18000000.0
2009-05-15 22:30:00,1.5909,1.5909,1.59075,1.59075,6000000.0
2009-05-15 22:31:00,1.5909,1.5909,1.5907,1.5908,22000000.0
2009-05-15 22:32:00,1.59075,1.5909,1.5906,1.59085,22400000.0
2009-05-15 22:33:00,1.5909,1.5909,1.59035,1.59035,13600000.0
2009-05-15 22:34:00,1.5904,1.5904,1.59035,1.59035,4800000.0
2009-05-15 22:35:00,1.59055,1.59095,1.59055,1.5909,13200000.0
2009-05-15 22:36:00,1.5909,1.5909,1.59085,1.59085,2400000.0
2009-05-15 22:37:00,1.5909,1.59135,1.59085,1.59135,25200000.0
2009-05-15 22:38:00,1.5913,1.59155,1.59125,1.59155,25200000.0
2009-05-15 22:39:00,1.59155,1.59165,1.59155,1.59165,4800000.0
2009-05-15 22:40:00,1.59165,1.5917,1.59155,1.5916,33600000.0
2009-05-15 22:41:00,1.5916,1.59165,1.59145,1.59155,40800000.0
2009-05-15 22:42:00,1.59155,1.5916,1.59155,1.5916,7200000.0
2009-05-15 22:43:00,1.5915,1.59155,1.5914,1.5915,20400000.0
2009-05-15 22:44:00,1.5914,1.5915,1.59095,1.59135,26400000.0
2009-05-15 22:45:00,1.5913,1.59165,1.5912,1.5914,61200000.0
2009-05-15 22:46:00,1.59135,1.59145,1.59135,1.59145,18000000.0
2009-05-15 22:47:00,1.5915,1.5915,1.59135,1.59135,40000000.0
2009-05-15 22:48:00,1.5914,1.5915,1.5914,1.59145,47000000.0
2009-05-15 22:49:00,1.59145,1.5917,1.5914,1.59145,28000000.0
2009-05-15 22:50:00,1.59145,1.59155,1.5911,1.5915,44000000.0
2009-05-15 22:51:00,1.5915,1.5915,1.59075,1.5912,39400000.0
2009-05-15 22:52:00,1.59135,1.5914,1.5911,1.59125,33600000.0
2009-05-15 22:53:00,1.59125,1.59175,1.59125,1.59175,30400000.0
2009-05-15 22:54:00,1.59165,1.59165,1.5911,1.5913,37400000.0
2009-05-15 22:55:00,1.5916,1.5916,1.59105,1.59105,19200000.0
2009-05-15 22:56:00,1.5909,1.5914,1.5908,1.59105,39600000.0
2009-05-15 22:57:00,1.5911,1.5911,1.5897,1.5904,77800000.0
2009-05-15 22:58:00,1.5906,1.5906,1.588,1.588,80400000.0
2009-05-15 22:59:00,1.58835,1.5894,1.58835,1.58875,60000000.0
2009-05-17 23:03:00,1.58775,1.58775,1.5875,1.58755,7200000.0
2009-05-17 23:06:00,1.58765,1.5878,1.58745,1.58745,6400000.0
2009-05-17 23:10:00,1.5877,1.5877,1.5877,1.5877,3200000.0
2009-05-17 23:11:00,1.58765,1.58765,1.58765,1.58765,1600000.0
2009-05-17 23:12:00,1.5876,1.5877,1.5876,1.5877,8000000.0
2009-05-17 23:13:00,1.58765,1.58765,1.58765,1.58765,1600000.0
2009-05-17 23:17:00,1.5873,1.5873,1.5873,1.5873,1000000.0
2009-05-17 23:19:00,1.5876,1.5876,1.5876,1.5876,1600000.0
2009-05-17 23:20:00,1.5876,1.5876,1.5873,1.58745,9600000.0
2009-05-17 23:21:00,1.58745,1.58745,1.58745,1.58745,1600000.0
2009-05-17 23:22:00,1.58735,1.58735,1.58735,1.58735,1600000.0
2009-05-17 23:23:00,1.5875,1.5875,1.58745,1.58745,6400000.0
2009-05-17 23:24:00,1.5877,1.58795,1.5877,1.58795,10800000.0
2009-05-17 23:25:00,1.5878,1.5878,1.58755,1.58765,21600000.0
2009-05-17 23:26:00,1.5877,1.58795,1.5877,1.58795,4200000.0
2009-05-17 23:28:00,1.5872,1.5872,1.5872,1.5872,1600000.0
2009-05-17 23:32:00,1.5875,1.58795,1.5875,1.58795,14000000.0
2009-05-17 23:33:00,1.58795,1.58815,1.58795,1.58815,12800000.0
2009-05-17 23:34:00,1.58825,1.58825,1.58815,1.58815,3200000.0
2009-05-17 23:35:00,1.58825,1.58825,1.5882,1.5882,6400000.0
2009-05-17 23:39:00,1.58835,1.5884,1.5883,1.5884,7200000.0
2009-05-17 23:40:00,1.58815,1.58835,1.58815,1.58835,7600000.0
2009-05-17 23:41:00,1.58855,1.58895,1.5878,1.5878,65800000.0
2009-05-17 23:42:00,1.58805,1.5881,1.58725,1.5876,32400000.0
2009-05-17 23:43:00,1.5877,1.588,1.5877,1.5879,13800000.0
2009-05-17 23:44:00,1.58805,1.5882,1.58805,1.5882,2600000.0
2009-05-17 23:45:00,1.5882,1.5882,1.58815,1.58815,8000000.0
2009-05-17 23:46:00,1.58815,1.5882,1.58815,1.5882,4800000.0
2009-05-17 23:49:00,1.5882,1.5882,1.58815,1.5882,4800000.0
2009-05-17 23:50:00,1.5882,1.5882,1.5882,1.5882,6400000.0
2009-05-17 23:52:00,1.58805,1.5882,1.58805,1.5882,2600000.0
2009-05-17 23:56:00,1.58835,1.58845,1.58835,1.58845,2600000.0
2009-05-17 23:58:00,1.5885,1.5885,1.5884,1.5884,3200000.0
2009-05-17 23:59:00,1.5883,1.5883,1.5883,1.5883,2400000.0
2009-05-18 00:00:00,1.58835,1.58855,1.58775,1.588,13400000.0
2009-05-18 00:01:00,1.588,1.58805,1.58725,1.58755,21400000.0
2009-05-18 00:02:00,1.58755,1.58755,1.58725,1.58755,19800000.0
2009-05-18 00:03:00,1.5875,1.5875,1.58675,1.58695,20600000.0
2009-05-18 00:04:00,1.58695,1.5873,1.58685,1.5869,38200000.0
2009-05-18 00:05:00,1.5869,1.58715,1.5869,1.58705,17600000.0
2009-05-18 00:06:00,1.58705,1.58715,1.58705,1.58715,4200000.0
2009-05-18 00:07:00,1.58705,1.58705,1.5866,1.5866,14200000.0
2009-05-18 00:08:00,1.5866,1.58675,1.58595,1.58605,50800000.0
2009-05-18 00:09:00,1.586,1.5866,1.5857,1.5863,26200000.0
2009-05-18 00:10:00,1.5854,1.586,1.5854,1.586,35000000.0
2009-05-18 00:11:00,1.58595,1.5861,1.5854,1.58585,27000000.0
2009-05-18 00:12:00,1.5859,1.5859,1.58575,1.58575,20000000.0
2009-05-18 00:13:00,1.58575,1.586,1.5857,1.586,12600000.0
2009-05-18 00:14:00,1.58595,1.586,1.58565,1.5858,27200000.0
2009-05-18 00:15:00,1.58585,1.586,1.58565,1.58595,18400000.0
2009-05-18 00:16:00,1.586,1.58635,1.58595,1.586,61800000.0
2009-05-18 00:17:00,1.586,1.5863,1.586,1.5862,12800000.0
2009-05-18 00:18:00,1.58615,1.58615,1.5856,1.5856,58400000.0
2009-05-18 00:19:00,1.5857,1.5857,1.5857,1.5857,1600000.0
2009-05-18 00:20:00,1.5856,1.586,1.5856,1.5857,41800000.0
2009-05-18 00:21:00,1.5858,1.5858,1.5857,1.5857,9600000.0
2009-05-18 00:22:00,1.5857,1.5857,1.58555,1.5857,15200000.0
2009-05-18 00:23:00,1.58565,1.5858,1.58565,1.5858,12000000.0
2009-05-18 00:24:00,1.58575,1.586,1.58575,1.5858,34400000.0
2009-05-18 00:25:00,1.58558,1.58558,1.58558,1.58558,70400000.0
2009-05-18 00:26:00,1.5858,1.5858,1.5856,1.5857,70400000.0
2009-05-18 00:27:00,1.5857,1.5857,1.58495,1.585,67200000.0
2009-05-18 00:28:00,1.5852,1.5856,1.58505,1.5851,125600000.0
2009-05-18 00:29:00,1.5854,1.58545,1.58515,1.58525,57600000.0
2009-05-18 00:30:00,1.5853,1.5853,1.5852,1.5853,9600000.0
2009-05-18 00:31:00,1.5853,1.5856,1.5853,1.5854,48000000.0
2009-05-18 00:32:00,1.58535,1.5859,1.5853,1.58575,64000000.0
2009-05-18 00:33:00,1.5858,1.58605,1.5858,1.58605,56000000.0
2009-05-18 00:34:00,1.58605,1.58605,1.58575,1.58605,30400000.0
2009-05-18 00:35:00,1.5861,1.5868,1.5861,1.58635,79400000.0
2009-05-18 00:36:00,1.5862,1.58625,1.5861,1.5861,36800000.0
2009-05-18 00:37:00,1.58605,1.58655,1.58555,1.5865,53200000.0
2009-05-18 00:38:00,1.5865,1.5868,1.5865,1.58655,48600000.0
2009-05-18 00:39:00,1.58655,1.58655,1.58635,1.5864,22200000.0
2009-05-18 00:40:00,1.5864,1.5864,1.58595,1.58595,49600000.0
2009-05-18 00:41:00,1.5859,1.5859,1.58515,1.5853,54600000.0
2009-05-18 00:42:00,1.5853,1.58545,1.58515,1.5854,65600000.0
2009-05-18 00:43:00,1.5854,1.5854,1.5853,1.5853,12800000.0
2009-05-18 00:44:00,1.5853,1.5864,1.5853,1.5862,52200000.0
2009-05-18 00:45:00,1.5862,1.5862,1.58595,1.5861,105000000.0
2009-05-18 00:46:00,1.586,1.586,1.5859,1.5859,77000000.0
2009-05-18 00:47:00,1.5859,1.58625,1.5859,1.5862,42400000.0
2009-05-18 00:48:00,1.58615,1.58705,1.58615,1.5869,64000000.0
2009-05-18 00:49:00,1.5869,1.58695,1.5868,1.5868,52000000.0
2009-05-18 00:50:00,1.5868,1.58745,1.5868,1.58715,121400000.0
2009-05-18 00:51:00,1.5873,1.58745,1.5872,1.5872,21800000.0
2009-05-18 00:52:00,1.5872,1.58735,1.58665,1.58725,63000000.0
2009-05-18 00:53:00,1.5872,1.5876,1.58705,1.58745,78200000.0
2009-05-18 00:54:00,1.58745,1.5879,1.58705,1.5876,120600000.0
2009-05-18 00:55:00,1.5876,1.5876,1.5872,1.5874,60000000.0
2009-05-18 00:56:00,1.5874,1.58745,1.58635,1.5865,54600000.0
2009-05-18 00:57:00,1.58555,1.5869,1.58545,1.5869,14200000.0
2009-05-18 00:58:00,1.58685,1.58725,1.58685,1.58725,20200000.0
2009-05-18 00:59:00,1.58725,1.5875,1.58695,1.5874,50200000.0
2009-05-18 01:00:00,1.58785,1.5884,1.58765,1.5882,58600000.0
2009-05-18 01:01:00,1.58815,1.58825,1.5871,1.5873,46600000.0
2009-05-18 01:02:00,1.58735,1.58765,1.5873,1.58765,37200000.0
2009-05-18 01:03:00,1.58785,1.58795,1.58785,1.58795,5000000.0
2009-05-18 01:04:00,1.5879,1.58805,1.5879,1.588,11800000.0
2009-05-18 01:05:00,1.58795,1.58795,1.5876,1.58795,20600000.0
2009-05-18 01:06:00,1.58805,1.58805,1.58755,1.58785,23400000.0
2009-05-18 01:07:00,1.58775,1.5878,1.5872,1.5874,102200000.0
2009-05-18 01:08:00,1.58735,1.5874,1.587,1.58715,43400000.0
2009-05-18 01:09:00,1.5872,1.5872,1.587,1.5871,7400000.0
2009-05-18 01:10:00,1.5873,1.5873,1.5853,1.5859,118200000.0
2009-05-18 01:11:00,1.5855,1.58635,1.5854,1.58605,94400000.0
2009-05-18 01:12:00,1.58595,1.58625,1.58535,1.58555,66600000.0
2009-05-18 01:13:00,1.58575,1.5866,1.58545,1.5866,48000000.0
2009-05-18 01:14:00,1.58655,1.58675,1.58655,1.5867,14000000.0
2009-05-18 01:15:00,1.5867,1.5867,1.5866,1.58665,11200000.0
2009-05-18 01:16:00,1.5867,1.58685,1.5864,1.5864,92200000.0
2009-05-18 01:17:00,1.5864,1.5867,1.5863,1.5864,53400000.0
2009-05-18 01:18:00,1.58635,1.58685,1.5863,1.58665,33000000.0
2009-05-18 01:19:00,1.58675,1.5868,1.58665,1.5868,9400000.0
2009-05-18 01:20:00,1.5868,1.5868,1.58625,1.5863,30200000.0
2009-05-18 01:21:00,1.5863,1.5863,1.5859,1.586,51000000.0
2009-05-18 01:22:00,1.58585,1.5861,1.58555,1.58605,119400000.0
2009-05-18 01:23:00,1.5858,1.5858,1.58545,1.5855,38400000.0
2009-05-18 01:24:00,1.58545,1.5864,1.58525,1.5858,100000000.0
2009-05-18 01:25:00,1.58585,1.58615,1.5857,1.58605,39200000.0
2009-05-18 01:26:00,1.58625,1.58625,1.5859,1.58605,42400000.0
2009-05-18 01:27:00,1.58605,1.5864,1.5856,1.58615,125200000.0
2009-05-18 01:28:00,1.58685,1.58795,1.58685,1.58795,51800000.0
2009-05-18 01:29:00,1.5878,1.58785,1.58655,1.58655,40200000.0
2009-05-18 01:30:00,1.5867,1.5868,1.58625,1.58665,58400000.0
2009-05-18 01:31:00,1.58675,1.58675,1.58665,1.58665,9600000.0
2009-05-18 01:32:00,1.58675,1.58675,1.5864,1.5864,45600000.0
2009-05-18 01:33:00,1.5864,1.5865,1.58625,1.5863,24000000.0
2009-05-18 01:34:00,1.58635,1.5865,1.5863,1.5864,12000000.0
2009-05-18 01:35:00,1.58635,1.5864,1.586,1.586,26400000.0
2009-05-18 01:36:00,1.586,1.5861,1.58595,1.58595,19200000.0
2009-05-18 01:37:00,1.58565,1.58565,1.5843,1.5854,154800000.0
2009-05-18 01:38:00,1.58545,1.5857,1.58515,1.5857,119400000.0
2009-05-18 01:39:00,1.5858,1.5873,1.5858,1.58705,150600000.0
2009-05-18 01:40:00,1.58705,1.58715,1.5862,1.5866,101800000.0
2009-05-18 01:41:00,1.5865,1.5866,1.5864,1.5866,32800000.0
2009-05-18 01:42:00,1.58675,1.5871,1.5867,1.5867,44000000.0
2009-05-18 01:43:00,1.5867,1.5867,1.58655,1.5867,23200000.0
2009-05-18 01:44:00,1.58675,1.5868,1.58675,1.5868,4800000.0
2009-05-18 01:45:00,1.58675,1.58705,1.58645,1.58655,80800000.0
2009-05-18 01:46:00,1.58645,1.58645,1.5862,1.58645,21600000.0
2009-05-18 01:47:00,1.5865,1.58675,1.5865,1.58675,11000000.0
2009-05-18 01:48:00,1.5868,1.5871,1.5866,1.5866,32000000.0
2009-05-18 01:49:00,1.5866,1.5866,1.5865,1.5865,6400000.0
2009-05-18 01:50:00,1.5866,1.5866,1.58645,1.58645,13200000.0
2009-05-18 01:51:00,1.5866,1.58665,1.58655,1.58665,7000000.0
2009-05-18 01:52:00,1.5864,1.58655,1.5863,1.58655,16600000.0
2009-05-18 01:53:00,1.5866,1.5867,1.5859,1.5859,22600000.0
2009-05-18 01:54:00,1.5861,1.5864,1.5861,1.58635,23200000.0
2009-05-18 01:55:00,1.5862,1.58645,1.58615,1.5863,38000000.0
2009-05-18 01:56:00,1.5863,1.587,1.58615,1.587,57600000.0
2009-05-18 01:57:00,1.5869,1.587,1.58605,1.58615,30000000.0
2009-05-18 01:58:00,1.5861,1.5862,1.58595,1.5862,32200000.0
2009-05-18 01:59:00,1.58615,1.58675,1.58615,1.5864,29600000.0
2009-05-18 02:00:00,1.5863,1.58635,1.58555,1.58575,72600000.0
2009-05-18 02:01:00,1.5857,1.58595,1.5857,1.5857,24800000.0
2009-05-18 02:02:00,1.5858,1.5861,1.5856,1.5861,59800000.0
2009-05-18 02:03:00,1.5861,1.5863,1.58605,1.5862,88000000.0
2009-05-18 02:04:00,1.58665,1.5869,1.5854,1.5855,169400000.0
2009-05-18 02:05:00,1.58545,1.5862,1.58525,1.5862,43600000.0
2009-05-18 02:06:00,1.58615,1.5867,1.58615,1.5867,15800000.0
2009-05-18 02:07:00,1.5867,1.58695,1.5867,1.58685,44600000.0
2009-05-18 02:08:00,1.587,1.5872,1.58685,1.5872,16200000.0
2009-05-18 02:09:00,1.58715,1.58735,1.5861,1.58685,238400000.0
2009-05-18 02:10:00,1.5869,1.58705,1.58685,1.58705,13200000.0
2009-05-18 02:11:00,1.58705,1.58705,1.58655,1.58675,44600000.0
2009-05-18 02:12:00,1.58665,1.58675,1.58615,1.5863,44200000.0
2009-05-18 02:13:00,1.58615,1.5862,1.586,1.5861,35200000.0
2009-05-18 02:14:00,1.5865,1.58695,1.5865,1.5868,45800000.0
2009-05-18 02:15:00,1.5868,1.58685,1.5866,1.58685,42200000.0
2009-05-18 02:16:00,1.5868,1.5868,1.58515,1.58595,114400000.0
2009-05-18 02:17:00,1.586,1.586,1.5857,1.5858,35200000.0
2009-05-18 02:18:00,1.5857,1.58615,1.5856,1.58585,44800000.0
2009-05-18 02:19:00,1.5858,1.58635,1.58515,1.58615,121600000.0
2009-05-18 02:20:00,1.58615,1.58635,1.58555,1.58575,133600000.0
2009-05-18 02:21:00,1.58575,1.58665,1.58545,1.58595,130600000.0
2009-05-18 02:22:00,1.58595,1.5866,1.58565,1.58565,135000000.0
2009-05-18 02:23:00,1.5857,1.58625,1.5857,1.58625,48200000.0
2009-05-18 02:24:00,1.5863,1.5865,1.58615,1.58645,47200000.0
2009-05-18 02:25:00,1.5864,1.5868,1.5862,1.5863,103000000.0
2009-05-18 02:26:00,1.5863,1.5867,1.58615,1.58635,103800000.0
2009-05-18 02:27:00,1.58625,1.58635,1.58575,1.58585,78400000.0
2009-05-18 02:28:00,1.5859,1.58605,1.5852,1.5855,101400000.0
2009-05-18 02:29:00,1.5855,1.5868,1.5855,1.5867,121600000.0
2009-05-18 02:30:00,1.5867,1.587,1.58645,1.58655,89600000.0
2009-05-18 02:31:00,1.58655,1.5867,1.58635,1.58655,48800000.0
2009-05-18 02:32:00,1.58655,1.5868,1.5856,1.5857,117200000.0
2009-05-18 02:33:00,1.58575,1.58585,1.5846,1.5853,596800000.0
2009-05-18 02:34:00,1.5853,1.5858,1.5853,1.58535,76200000.0
2009-05-18 02:35:00,1.5854,1.5855,1.5854,1.5855,48200000.0
2009-05-18 02:36:00,1.5855,1.58565,1.5852,1.58535,56600000.0
2009-05-18 02:37:00,1.5854,1.5855,1.58525,1.5855,27400000.0
2009-05-18 02:38:00,1.58565,1.58565,1.58515,1.5854,50800000.0
2009-05-18 02:39:00,1.58535,1.58555,1.5852,1.58555,71000000.0
2009-05-18 02:40:00,1.58545,1.5857,1.58515,1.58515,129000000.0
2009-05-18 02:41:00,1.58525,1.5862,1.58525,1.58595,222200000.0
2009-05-18 02:42:00,1.58595,1.5861,1.58505,1.5853,81000000.0
2009-05-18 02:43:00,1.58535,1.5858,1.58525,1.5858,109200000.0
2009-05-18 02:44:00,1.5858,1.5863,1.58555,1.58595,93000000.0
2009-05-18 02:45:00,1.58595,1.5863,1.58535,1.58545,130200000.0
2009-05-18 02:46:00,1.58545,1.586,1.58535,1.58555,153200000.0
2009-05-18 02:47:00,1.58555,1.5858,1.5855,1.58565,95200000.0
2009-05-18 02:48:00,1.5857,1.5857,1.5852,1.58525,127400000.0
2009-05-18 02:49:00,1.58525,1.58525,1.5848,1.58525,68000000.0
2009-05-18 02:50:00,1.58525,1.5861,1.5852,1.5859,272000000.0
2009-05-18 02:51:00,1.58585,1.58585,1.58495,1.58525,129800000.0
2009-05-18 02:52:00,1.58525,1.58555,1.58505,1.5855,112000000.0
2009-05-18 02:53:00,1.5855,1.5859,1.5848,1.585,121800000.0
2009-05-18 02:54:00,1.585,1.5851,1.5846,1.58485,86600000.0
2009-05-18 02:55:00,1.58475,1.5851,1.5842,1.58505,150000000.0
2009-05-18 02:56:00,1.58505,1.58535,1.585,1.58535,160200000.0
2009-05-18 02:57:00,1.58535,1.58545,1.58485,1.5851,458400000.0
2009-05-18 02:58:00,1.58515,1.58545,1.5848,1.5848,79000000.0
2009-05-18 02:59:00,1.5848,1.5849,1.5848,1.5849,11600000.0
2009-05-18 03:00:00,1.5849,1.58555,1.5843,1.5843,225600000.0
2009-05-18 03:01:00,1.5843,1.58485,1.5841,1.5841,159200000.0
2009-05-18 03:02:00,1.58415,1.5848,1.58415,1.5845,440600000.0
2009-05-18 03:03:00,1.58445,1.58485,1.5842,1.58475,386000000.0
2009-05-18 03:04:00,1.5847,1.5854,1.5841,1.58465,234400000.0
2009-05-18 03:05:00,1.58475,1.58505,1.5844,1.5849,158400000.0
2009-05-18 03:06:00,1.5849,1.5854,1.58475,1.58485,142200000.0
2009-05-18 03:07:00,1.58485,1.58495,1.58455,1.5847,79400000.0
2009-05-18 03:08:00,1.5847,1.58545,1.5847,1.58485,124200000.0
2009-05-18 03:09:00,1.585,1.5851,1.5835,1.58475,173600000.0
2009-05-18 03:10:00,1.5849,1.5849,1.5838,1.5842,58600000.0
2009-05-18 03:11:00,1.58415,1.58445,1.58415,1.58425,84800000.0
2009-05-18 03:12:00,1.58425,1.58465,1.58425,1.5846,167400000.0
2009-05-18 03:13:00,1.58455,1.58545,1.58455,1.58515,73800000.0
2009-05-18 03:14:00,1.58505,1.58505,1.5836,1.58375,158800000.0
2009-05-18 03:15:00,1.5838,1.5841,1.5836,1.5836,144200000.0
2009-05-18 03:16:00,1.58365,1.5844,1.58365,1.5844,138200000.0
2009-05-18 03:17:00,1.5844,1.58455,1.58435,1.5845,137600000.0
2009-05-18 03:18:00,1.58445,1.58455,1.58325,1.58355,100400000.0
2009-05-18 03:19:00,1.58355,1.5853,1.5835,1.585,137200000.0
2009-05-18 03:20:00,1.58505,1.5853,1.585,1.58515,45400000.0
2009-05-18 03:21:00,1.58505,1.58535,1.58405,1.5841,180600000.0
2009-05-18 03:22:00,1.58435,1.5847,1.5838,1.5842,252800000.0
2009-05-18 03:23:00,1.5842,1.58455,1.58415,1.5844,81000000.0
2009-05-18 03:24:00,1.58445,1.5848,1.58435,1.5848,111400000.0
2009-05-18 03:25:00,1.58475,1.5849,1.58445,1.5847,124600000.0
2009-05-18 03:26:00,1.5847,1.5851,1.5847,1.5849,127800000.0
2009-05-18 03:27:00,1.585,1.58525,1.585,1.5851,29400000.0
2009-05-18 03:28:00,1.5851,1.5853,1.58505,1.5852,94600000.0
2009-05-18 03:29:00,1.58515,1.5853,1.58385,1.584,67600000.0
2009-05-18 03:30:00,1.58415,1.5845,1.58345,1.5835,94600000.0
2009-05-18 03:31:00,1.5835,1.5841,1.5834,1.58395,70000000.0
2009-05-18 03:32:00,1.58395,1.58395,1.5839,1.5839,4000000.0
2009-05-18 03:33:00,1.58385,1.58455,1.58235,1.5843,148800000.0
2009-05-18 03:34:00,1.58425,1.58455,1.58425,1.58455,52400000.0
2009-05-18 03:35:00,1.58455,1.5849,1.5843,1.58455,94600000.0
2009-05-18 03:36:00,1.58465,1.58495,1.5836,1.584,73800000.0
2009-05-18 03:37:00,1.584,1.5843,1.58375,1.5843,70200000.0
2009-05-18 03:38:00,1.5843,1.5843,1.5841,1.5842,35600000.0
2009-05-18 03:39:00,1.5842,1.58435,1.58415,1.58435,44200000.0
2009-05-18 03:40:00,1.58435,1.5845,1.58385,1.58435,127800000.0
2009-05-18 03:41:00,1.58435,1.58445,1.58405,1.5842,81800000.0
2009-05-18 03:42:00,1.5842,1.58435,1.5839,1.58435,73600000.0
2009-05-18 03:43:00,1.58435,1.58445,1.58425,1.58445,118600000.0
2009-05-18 03:44:00,1.58445,1.58445,1.58405,1.5841,99200000.0
2009-05-18 03:45:00,1.58415,1.58435,1.58415,1.58425,123600000.0
2009-05-18 03:46:00,1.58425,1.58445,1.5842,1.58435,108200000.0
2009-05-18 03:47:00,1.58425,1.5844,1.58385,1.58385,76800000.0
2009-05-18 03:48:00,1.58405,1.5844,1.58395,1.58395,117000000.0
2009-05-18 03:49:00,1.584,1.5844,1.5837,1.5842,113000000.0
2009-05-18 03:50:00,1.5843,1.58495,1.58425,1.58475,237600000.0
2009-05-18 03:51:00,1.58475,1.5849,1.58475,1.58485,70400000.0
2009-05-18 03:52:00,1.58485,1.58545,1.5848,1.5849,90200000.0
2009-05-18 03:53:00,1.58495,1.585,1.58475,1.5848,109600000.0
2009-05-18 03:54:00,1.5848,1.5848,1.5841,1.58425,210200000.0
2009-05-18 03:55:00,1.58425,1.5844,1.58325,1.58395,296000000.0
2009-05-18 03:56:00,1.58405,1.5845,1.584,1.5842,246000000.0
2009-05-18 03:57:00,1.5842,1.58445,1.5838,1.58405,312800000.0
2009-05-18 03:58:00,1.58405,1.58435,1.5834,1.58435,234000000.0
2009-05-18 03:59:00,1.5844,1.5844,1.5833,1.58345,270400000.0
2009-05-18 04:00:00,1.58355,1.58415,1.58355,1.584,81800000.0
2009-05-18 04:01:00,1.58415,1.58485,1.58405,1.58455,73600000.0
2009-05-18 04:02:00,1.5844,1.5845,1.5839,1.5844,86400000.0
2009-05-18 04:03:00,1.5843,1.58435,1.58425,1.58435,11200000.0
2009-05-18 04:04:00,1.58425,1.5847,1.58425,1.5846,34400000.0
2009-05-18 04:05:00,1.58465,1.58485,1.58465,1.58485,14400000.0
2009-05-18 04:06:00,1.5849,1.58505,1.58465,1.58475,60000000.0
2009-05-18 04:07:00,1.58475,1.58475,1.58445,1.58445,48800000.0
2009-05-18 04:08:00,1.58455,1.58465,1.58455,1.5846,49600000.0
2009-05-18 04:09:00,1.58455,1.58485,1.5845,1.58485,61200000.0
2009-05-18 04:10:00,1.58485,1.5853,1.58485,1.58525,159600000.0
2009-05-18 04:11:00,1.58525,1.58525,1.58465,1.585,131200000.0
2009-05-18 04:12:00,1.58505,1.58515,1.5848,1.5849,121200000.0
2009-05-18 04:13:00,1.58485,1.58485,1.5847,1.5847,29000000.0
2009-05-18 04:14:00,1.5847,1.58495,1.5846,1.5849,82800000.0
2009-05-18 04:15:00,1.58485,1.58495,1.58485,1.58495,36800000.0
2009-05-18 04:16:00,1.585,1.5852,1.58495,1.5851,87200000.0
2009-05-18 04:17:00,1.58515,1.5855,1.58515,1.5855,81000000.0
2009-05-18 04:18:00,1.5856,1.5856,1.5856,1.5856,4400000.0
2009-05-18 04:19:00,1.58565,1.5858,1.5855,1.5856,47000000.0
2009-05-18 04:20:00,1.5857,1.5857,1.58555,1.5856,12000000.0
2009-05-18 04:21:00,1.58536,1.5854,1.58534,1.5854,48800000.0
2009-05-18 04:22:00,1.5856,1.58565,1.5852,1.5852,48800000.0
2009-05-18 04:23:00,1.5853,1.5858,1.5853,1.58565,151000000.0
2009-05-18 04:24:00,1.58565,1.586,1.58565,1.58575,105000000.0
2009-05-18 04:25:00,1.58575,1.58575,1.58525,1.5855,114200000.0
2009-05-18 04:26:00,1.58545,1.58555,1.58525,1.58555,70000000.0
2009-05-18 04:27:00,1.5855,1.58555,1.58525,1.5855,26800000.0
2009-05-18 04:28:00,1.5855,1.58555,1.5855,1.58555,13200000.0
2009-05-18 04:29:00,1.5856,1.5856,1.58525,1.58525,17200000.0
2009-05-18 04:30:00,1.5853,1.58535,1.58525,1.58525,19000000.0
2009-05-18 04:31:00,1.58529,1.58531,1.58529,1.58531,46600000.0
2009-05-18 04:32:00,1.5853,1.58535,1.5851,1.5852,46600000.0
2009-05-18 04:33:00,1.5852,1.5853,1.5851,1.58525,45200000.0
2009-05-18 04:34:00,1.58525,1.58525,1.58515,1.58515,36000000.0
2009-05-18 04:35:00,1.5852,1.5853,1.5851,1.58525,27000000.0
2009-05-18 04:36:00,1.5853,1.5855,1.5853,1.5855,64400000.0
2009-05-18 04:37:00,1.5855,1.5856,1.58535,1.58535,135000000.0
2009-05-18 04:38:00,1.58535,1.58545,1.58535,1.58545,158400000.0
2009-05-18 04:39:00,1.5856,1.5856,1.58535,1.5855,133000000.0
2009-05-18 04:40:00,1.58545,1.5856,1.58535,1.58555,108600000.0
2009-05-18 04:41:00,1.58555,1.5856,1.5852,1.5853,145000000.0
2009-05-18 04:42:00,1.5853,1.58545,1.58495,1.585,172200000.0
2009-05-18 04:43:00,1.58505,1.58505,1.5846,1.5846,53600000.0
2009-05-18 04:44:00,1.5846,1.5847,1.58395,1.58425,62400000.0
2009-05-18 04:45:00,1.58425,1.58435,1.58415,1.58425,28400000.0
2009-05-18 04:46:00,1.58425,1.5844,1.5838,1.584,73800000.0
2009-05-18 04:47:00,1.58405,1.58435,1.58405,1.58435,21800000.0
2009-05-18 04:48:00,1.58435,1.58435,1.5843,1.5843,3200000.0
2009-05-18 04:49:00,1.5843,1.5843,1.5837,1.5838,39200000.0
2009-05-18 04:50:00,1.58385,1.58395,1.58355,1.58395,118200000.0
2009-05-18 04:51:00,1.5839,1.58455,1.5835,1.58455,56800000.0
2009-05-18 04:52:00,1.5846,1.58485,1.58445,1.58485,62000000.0
2009-05-18 04:53:00,1.5848,1.58485,1.5846,1.5846,25600000.0
2009-05-18 04:54:00,1.5846,1.58465,1.5842,1.5842,29800000.0
2009-05-18 04:55:00,1.58435,1.58435,1.58385,1.5842,65800000.0
2009-05-18 04:56:00,1.58415,1.58425,1.5838,1.5839,56000000.0
2009-05-18 04:57:00,1.5839,1.5841,1.5839,1.5841,28800000.0
2009-05-18 04:58:00,1.584,1.58415,1.5839,1.5841,26400000.0
2009-05-18 04:59:00,1.5842,1.5843,1.58405,1.58405,38400000.0
2009-05-18 05:00:00,1.5841,1.5843,1.58345,1.58415,113800000.0
2009-05-18 05:01:00,1.5842,1.5843,1.58415,1.5843,16800000.0
2009-05-18 05:02:00,1.58445,1.58445,1.5839,1.5841,48000000.0
2009-05-18 05:03:00,1.58415,1.58415,1.58375,1.584,45600000.0
2009-05-18 05:04:00,1.58395,1.5843,1.5839,1.58405,38400000.0
2009-05-18 05:05:00,1.584,1.584,1.5833,1.58365,118000000.0
2009-05-18 05:06:00,1.5837,1.58415,1.58365,1.58415,38400000.0
2009-05-18 05:07:00,1.5842,1.58425,1.58395,1.58395,9600000.0
2009-05-18 05:08:00,1.58355,1.58355,1.58355,1.58355,12200000.0
2009-05-18 05:09:00,1.58365,1.584,1.58365,1.58375,47600000.0
2009-05-18 05:10:00,1.5838,1.5842,1.5838,1.58415,19200000.0
2009-05-18 05:11:00,1.5842,1.5842,1.58415,1.58415,9600000.0
2009-05-18 05:12:00,1.5841,1.58415,1.584,1.5841,63200000.0
2009-05-18 05:13:00,1.58435,1.58455,1.58435,1.58455,33600000.0
2009-05-18 05:14:00,1.58455,1.58455,1.584,1.58405,58400000.0
2009-05-18 05:15:00,1.58405,1.58455,1.584,1.58455,129200000.0
2009-05-18 05:16:00,1.5846,1.58485,1.58435,1.58465,58200000.0
2009-05-18 05:17:00,1.58465,1.5847,1.58455,1.58455,16200000.0
2009-05-18 05:18:00,1.5846,1.58495,1.5846,1.5849,75400000.0
2009-05-18 05:19:00,1.5848,1.585,1.58475,1.5849,65000000.0
2009-05-18 05:20:00,1.5849,1.5851,1.5849,1.58505,90800000.0
2009-05-18 05:21:00,1.5851,1.5853,1.5851,1.5852,73000000.0
2009-05-18 05:22:00,1.5852,1.58525,1.58495,1.58495,32200000.0
2009-05-18 05:23:00,1.58495,1.58505,1.58495,1.58505,7400000.0
2009-05-18 05:24:00,1.585,1.5851,1.5847,1.5847,44400000.0
2009-05-18 05:25:00,1.58475,1.58485,1.58405,1.58415,56800000.0
2009-05-18 05:26:00,1.58415,1.58475,1.58415,1.5843,34000000.0
2009-05-18 05:27:00,1.58425,1.5844,1.58405,1.5844,31200000.0
2009-05-18 05:28:00,1.58445,1.5845,1.5844,1.58445,26400000.0
2009-05-18 05:29:00,1.5844,1.58455,1.5844,1.5845,52000000.0
2009-05-18 05:30:00,1.5845,1.58485,1.5845,1.5848,77600000.0
2009-05-18 05:31:00,1.58485,1.58485,1.5847,1.5848,63200000.0
2009-05-18 05:32:00,1.58475,1.585,1.58475,1.58495,72800000.0
2009-05-18 05:33:00,1.58475,1.585,1.5844,1.5844,119200000.0
2009-05-18 05:34:00,1.5844,1.5848,1.5843,1.58465,285800000.0
2009-05-18 05:35:00,1.5846,1.5846,1.58405,1.5844,47800000.0
2009-05-18 05:36:00,1.5845,1.5845,1.58415,1.5844,68200000.0
2009-05-18 05:37:00,1.5844,1.5844,1.58405,1.58415,76000000.0
2009-05-18 05:38:00,1.58425,1.58425,1.5838,1.58385,21000000.0
2009-05-18 05:39:00,1.58385,1.58385,1.5837,1.58375,38000000.0
2009-05-18 05:40:00,1.5837,1.58385,1.58355,1.58385,52600000.0
2009-05-18 05:41:00,1.58385,1.58385,1.58385,1.58385,4800000.0
2009-05-18 05:42:00,1.58385,1.58385,1.58375,1.58385,18400000.0
2009-05-18 05:43:00,1.5838,1.5838,1.5838,1.5838,1600000.0
2009-05-18 05:44:00,1.58395,1.5844,1.58395,1.5844,48000000.0
2009-05-18 05:45:00,1.58445,1.5846,1.58435,1.5844,45600000.0
2009-05-18 05:46:00,1.58445,1.58455,1.58445,1.5845,7200000.0
2009-05-18 05:47:00,1.5845,1.58505,1.5845,1.58505,53000000.0
2009-05-18 05:48:00,1.5851,1.58515,1.58455,1.5849,129600000.0
2009-05-18 05:49:00,1.5849,1.5849,1.58455,1.5847,68000000.0
2009-05-18 05:50:00,1.5847,1.5847,1.58455,1.5847,20400000.0
2009-05-18 05:51:00,1.5848,1.5849,1.5848,1.58485,6800000.0
2009-05-18 05:52:00,1.58485,1.5849,1.5848,1.5848,36200000.0
2009-05-18 05:53:00,1.58485,1.58505,1.58485,1.58505,56200000.0
2009-05-18 05:54:00,1.58479,1.58479,1.5846,1.5846,76000000.0
2009-05-18 05:55:00,1.58505,1.58505,1.5847,1.58475,76000000.0
2009-05-18 05:56:00,1.58475,1.58485,1.58465,1.5847,23600000.0
2009-05-18 05:57:00,1.5847,1.5847,1.5846,1.5846,72800000.0
2009-05-18 05:58:00,1.5846,1.5847,1.5846,1.5846,29600000.0
2009-05-18 05:59:00,1.5846,1.585,1.5846,1.5849,63400000.0
2009-05-18 06:00:00,1.5849,1.5849,1.5849,1.5849,3200000.0
2009-05-18 06:01:00,1.58505,1.58555,1.58505,1.58545,58800000.0
2009-05-18 06:02:00,1.58535,1.58545,1.5851,1.5851,26600000.0
2009-05-18 06:03:00,1.5851,1.5851,1.58495,1.58495,8600000.0
2009-05-18 06:04:00,1.585,1.58515,1.585,1.585,29400000.0
2009-05-18 06:05:00,1.585,1.5851,1.58485,1.5851,50000000.0
2009-05-18 06:06:00,1.5853,1.5853,1.58475,1.58475,57600000.0
2009-05-18 06:07:00,1.5848,1.58485,1.58415,1.58435,69200000.0
2009-05-18 06:08:00,1.5842,1.5842,1.58405,1.5841,20600000.0
2009-05-18 06:09:00,1.5841,1.5841,1.5841,1.5841,2400000.0
2009-05-18 06:10:00,1.5841,1.5841,1.584,1.584,8400000.0
2009-05-18 06:11:00,1.5838,1.58435,1.58355,1.58435,78800000.0
2009-05-18 06:12:00,1.5844,1.5844,1.58425,1.58425,8600000.0
2009-05-18 06:13:00,1.5842,1.5842,1.5839,1.584,47400000.0
2009-05-18 06:14:00,1.58405,1.58405,1.584,1.584,10800000.0
2009-05-18 06:15:00,1.58395,1.58415,1.58385,1.5841,19800000.0
2009-05-18 06:16:00,1.58415,1.58415,1.5841,1.5841,12400000.0
2009-05-18 06:17:00,1.58405,1.58405,1.5836,1.5838,39200000.0
2009-05-18 06:18:00,1.5838,1.5842,1.5838,1.58415,27000000.0
2009-05-18 06:19:00,1.5841,1.58465,1.5841,1.5845,43000000.0
2009-05-18 06:20:00,1.58445,1.5845,1.5838,1.58385,28200000.0
2009-05-18 06:21:00,1.5839,1.5839,1.5838,1.58385,46600000.0
2009-05-18 06:22:00,1.58385,1.5839,1.58385,1.58385,14400000.0
2009-05-18 06:23:00,1.58385,1.5841,1.58385,1.58405,20200000.0
2009-05-18 06:24:00,1.58405,1.58405,1.58385,1.5839,166800000.0
2009-05-18 06:25:00,1.58385,1.58405,1.58355,1.58405,104400000.0
2009-05-18 06:26:00,1.584,1.58405,1.58395,1.58395,62200000.0
2009-05-18 06:27:00,1.58395,1.58405,1.58395,1.58395,44200000.0
2009-05-18 06:28:00,1.58395,1.58395,1.58395,1.58395,2000000.0
2009-05-18 06:29:00,1.5839,1.5839,1.58385,1.58385,7000000.0
2009-05-18 06:30:00,1.5839,1.5843,1.5839,1.5843,17000000.0
2009-05-18 06:31:00,1.5843,1.58445,1.5843,1.58435,85000000.0
2009-05-18 06:33:00,1.5843,1.5843,1.58405,1.58405,21800000.0
2009-05-18 06:34:00,1.5841,1.58425,1.5841,1.58425,47800000.0
2009-05-18 06:35:00,1.5841,1.5843,1.5841,1.5843,19800000.0
2009-05-18 06:36:00,1.5843,1.58445,1.5843,1.5843,80400000.0
2009-05-18 06:37:00,1.5844,1.5854,1.5844,1.58495,126200000.0
2009-05-18 06:38:00,1.5847,1.5848,1.5843,1.5847,166400000.0
2009-05-18 06:39:00,1.5847,1.58495,1.58465,1.58485,92000000.0
2009-05-18 06:40:00,1.58495,1.5853,1.58485,1.5851,92200000.0
2009-05-18 06:41:00,1.58505,1.5851,1.5847,1.5847,107200000.0
2009-05-18 06:42:00,1.5847,1.58485,1.5846,1.5846,140800000.0
2009-05-18 06:43:00,1.5846,1.58495,1.58445,1.5848,223600000.0
2009-05-18 06:44:00,1.5848,1.58485,1.58445,1.5847,58600000.0
2009-05-18 06:45:00,1.58475,1.5849,1.58475,1.5849,13000000.0
2009-05-18 06:46:00,1.5849,1.585,1.5847,1.5847,53400000.0
2009-05-18 06:47:00,1.5847,1.585,1.5847,1.58485,30400000.0
2009-05-18 06:48:00,1.58485,1.58485,1.58425,1.58445,71200000.0
2009-05-18 06:49:00,1.5844,1.5845,1.5843,1.58445,26600000.0
2009-05-18 06:50:00,1.5844,1.58445,1.5841,1.5844,44600000.0
2009-05-18 06:51:00,1.58445,1.5845,1.5844,1.5844,49000000.0
2009-05-18 06:52:00,1.58445,1.5846,1.58405,1.5842,63000000.0
2009-05-18 06:53:00,1.5842,1.58455,1.58415,1.58455,69400000.0
2009-05-18 06:54:00,1.58445,1.5848,1.5842,1.5845,123000000.0
2009-05-18 06:55:00,1.58445,1.5849,1.5844,1.5846,119800000.0
2009-05-18 06:56:00,1.5846,1.5849,1.5843,1.58465,64800000.0
2009-05-18 06:57:00,1.58475,1.58475,1.58465,1.58465,91800000.0
2009-05-18 06:58:00,1.5846,1.5847,1.5845,1.5847,44800000.0
2009-05-18 06:59:00,1.58475,1.58475,1.58465,1.58475,30400000.0
2009-05-18 07:00:00,1.5848,1.58485,1.58475,1.58485,16200000.0
2009-05-18 07:01:00,1.58485,1.5853,1.58485,1.5851,47600000.0
2009-05-18 07:02:00,1.5851,1.5853,1.5851,1.5852,43800000.0
2009-05-18 07:03:00,1.58525,1.5853,1.5852,1.5853,24000000.0
2009-05-18 07:04:00,1.58525,1.58525,1.58505,1.58505,29600000.0
2009-05-18 07:05:00,1.5851,1.5851,1.5849,1.5849,23000000.0
2009-05-18 07:06:00,1.5849,1.5851,1.5849,1.58505,48800000.0
2009-05-18 07:07:00,1.585,1.5854,1.585,1.58505,27200000.0
2009-05-18 07:08:00,1.58505,1.58525,1.585,1.5852,17000000.0
2009-05-18 07:09:00,1.5852,1.5852,1.5851,1.5851,18000000.0
2009-05-18 07:10:00,1.585,1.585,1.5847,1.58485,28600000.0
2009-05-18 07:11:00,1.58485,1.58505,1.5848,1.58495,26400000.0
2009-05-18 07:12:00,1.58505,1.58505,1.58435,1.5845,38800000.0
2009-05-18 07:13:00,1.5846,1.5846,1.5844,1.5845,56200000.0
2009-05-18 07:14:00,1.58475,1.58505,1.58465,1.5849,147200000.0
2009-05-18 07:15:00,1.585,1.58505,1.5832,1.5832,111600000.0
2009-05-18 07:16:00,1.5833,1.584,1.5833,1.58385,114000000.0
2009-05-18 07:17:00,1.58395,1.5842,1.58395,1.58395,67400000.0
2009-05-18 07:18:00,1.58395,1.58395,1.58365,1.58385,74000000.0
2009-05-18 07:19:00,1.58385,1.58385,1.58335,1.58375,93600000.0
2009-05-18 07:20:00,1.58375,1.58375,1.5834,1.58355,31400000.0
2009-05-18 07:21:00,1.5835,1.58365,1.58345,1.58345,47400000.0
2009-05-18 07:22:00,1.58345,1.58415,1.58345,1.58415,96000000.0
2009-05-18 07:23:00,1.5841,1.58415,1.5841,1.58415,24200000.0
2009-05-18 07:24:00,1.58415,1.5846,1.5834,1.58385,134600000.0
2009-05-18 07:25:00,1.5838,1.58415,1.58375,1.584,145400000.0
2009-05-18 07:26:00,1.584,1.5841,1.58365,1.5837,117000000.0
2009-05-18 07:27:00,1.5837,1.58435,1.58365,1.5842,180400000.0
2009-05-18 07:28:00,1.5842,1.5842,1.58385,1.5842,96800000.0
2009-05-18 07:29:00,1.5842,1.5842,1.58385,1.58385,85200000.0
2009-05-18 07:30:00,1.58385,1.584,1.58335,1.58355,206200000.0
2009-05-18 07:31:00,1.58385,1.58465,1.58385,1.58455,129800000.0
2009-05-18 07:32:00,1.5845,1.5846,1.5845,1.58455,31200000.0
2009-05-18 07:33:00,1.58455,1.58455,1.584,1.58425,85600000.0
2009-05-18 07:34:00,1.5841,1.58435,1.58395,1.5841,57600000.0
2009-05-18 07:35:00,1.58415,1.58415,1.58395,1.584,61600000.0
2009-05-18 07:36:00,1.58395,1.58425,1.5838,1.5841,53800000.0
2009-05-18 07:37:00,1.5839,1.58405,1.58355,1.58365,81200000.0
2009-05-18 07:38:00,1.5836,1.5841,1.5836,1.5838,76400000.0
2009-05-18 07:39:00,1.5838,1.5838,1.5831,1.5837,120400000.0
2009-05-18 07:40:00,1.5837,1.58465,1.5837,1.58415,65600000.0
2009-05-18 07:41:00,1.5841,1.58485,1.5841,1.58425,94600000.0
2009-05-18 07:42:00,1.58425,1.58465,1.5835,1.5844,96400000.0
2009-05-18 07:43:00,1.5845,1.5845,1.5831,1.5843,155000000.0
2009-05-18 07:44:00,1.5843,1.5844,1.58395,1.58395,49800000.0
2009-05-18 07:45:00,1.58395,1.58425,1.58395,1.5842,20000000.0
2009-05-18 07:46:00,1.5843,1.5843,1.5833,1.58365,71600000.0
2009-05-18 07:47:00,1.5837,1.58465,1.58355,1.5846,72600000.0
2009-05-18 07:48:00,1.58455,1.58505,1.58455,1.58505,191000000.0
2009-05-18 07:49:00,1.58505,1.5852,1.584,1.584,138600000.0
2009-05-18 07:50:00,1.584,1.5842,1.5838,1.5841,67600000.0
2009-05-18 07:51:00,1.58405,1.5849,1.58365,1.58415,101800000.0
2009-05-18 07:52:00,1.5841,1.5842,1.5831,1.5832,217200000.0
2009-05-18 07:53:00,1.5832,1.5843,1.58315,1.58355,115600000.0
2009-05-18 07:54:00,1.5835,1.58415,1.5833,1.5841,106400000.0
2009-05-18 07:55:00,1.58405,1.5843,1.58405,1.58405,21800000.0
2009-05-18 07:56:00,1.584,1.584,1.58295,1.58335,76000000.0
2009-05-18 07:57:00,1.5833,1.5839,1.58325,1.5839,61800000.0
2009-05-18 07:58:00,1.5839,1.58395,1.58325,1.58325,186800000.0
2009-05-18 07:59:00,1.5832,1.5836,1.58305,1.5834,302000000.0
2009-05-18 08:00:00,1.58335,1.58355,1.5833,1.5834,158200000.0
2009-05-18 08:01:00,1.58345,1.5835,1.5832,1.5833,134400000.0
2009-05-18 08:02:00,1.5833,1.5839,1.58275,1.5832,221600000.0
2009-05-18 08:03:00,1.58375,1.5841,1.5835,1.5835,102400000.0
2009-05-18 08:04:00,1.58355,1.58395,1.58355,1.58375,116400000.0
2009-05-18 08:05:00,1.58375,1.5847,1.58375,1.58465,156000000.0
2009-05-18 08:06:00,1.5847,1.5847,1.58415,1.58425,120600000.0
2009-05-18 08:07:00,1.58425,1.58435,1.5837,1.5841,149400000.0
2009-05-18 08:08:00,1.58425,1.5846,1.58415,1.58445,235600000.0
2009-05-18 08:09:00,1.58445,1.5853,1.5844,1.58495,194800000.0
2009-05-18 08:10:00,1.58505,1.5854,1.5847,1.5853,115200000.0
2009-05-18 08:11:00,1.5853,1.58565,1.5849,1.58505,234000000.0
2009-05-18 08:12:00,1.58505,1.5854,1.58465,1.5854,121200000.0
2009-05-18 08:13:00,1.5854,1.5854,1.58365,1.5843,279800000.0
2009-05-18 08:14:00,1.5844,1.58485,1.5837,1.5845,249400000.0
2009-05-18 08:15:00,1.58455,1.585,1.5841,1.5844,166000000.0
2009-05-18 08:16:00,1.58455,1.5849,1.5844,1.5846,161000000.0
2009-05-18 08:17:00,1.5847,1.58485,1.5843,1.58435,209800000.0
2009-05-18 08:18:00,1.5841,1.5841,1.58365,1.5837,132400000.0
2009-05-18 08:19:00,1.58365,1.58405,1.5836,1.58375,233000000.0
2009-05-18 08:20:00,1.58375,1.58375,1.5835,1.5836,147800000.0
2009-05-18 08:21:00,1.5835,1.58365,1.5833,1.58365,158400000.0
2009-05-18 08:22:00,1.5837,1.5838,1.58345,1.58355,168000000.0
2009-05-18 08:23:00,1.5835,1.5835,1.58335,1.58335,20400000.0
2009-05-18 08:24:00,1.58335,1.5846,1.58325,1.5846,68200000.0
2009-05-18 08:25:00,1.5846,1.58465,1.58335,1.58415,145400000.0
2009-05-18 08:26:00,1.5842,1.58445,1.5835,1.5842,245600000.0
2009-05-18 08:27:00,1.5843,1.5846,1.5838,1.58425,149000000.0
2009-05-18 08:28:00,1.58425,1.58435,1.58385,1.58405,184600000.0
2009-05-18 08:29:00,1.58395,1.584,1.58365,1.58375,161400000.0
2009-05-18 08:30:00,1.58375,1.58375,1.583,1.5832,155600000.0
2009-05-18 08:31:00,1.5833,1.5834,1.58265,1.58265,292800000.0
2009-05-18 08:32:00,1.58265,1.5835,1.5825,1.58325,171200000.0
2009-05-18 08:33:00,1.58325,1.5838,1.5831,1.5833,183800000.0
2009-05-18 08:34:00,1.58335,1.5836,1.5829,1.58315,230200000.0
2009-05-18 08:35:00,1.5832,1.58335,1.58265,1.583,156800000.0
2009-05-18 08:36:00,1.5829,1.5834,1.58245,1.58245,180200000.0
2009-05-18 08:37:00,1.58275,1.58285,1.58185,1.58235,204800000.0
2009-05-18 08:38:00,1.5825,1.5825,1.5818,1.5824,229800000.0
2009-05-18 08:39:00,1.5824,1.58285,1.5823,1.58265,175800000.0
2009-05-18 08:40:00,1.5828,1.58365,1.58255,1.58365,191400000.0
2009-05-18 08:41:00,1.5834,1.5838,1.58325,1.5834,146200000.0
2009-05-18 08:42:00,1.5834,1.5836,1.5822,1.5825,246600000.0
2009-05-18 08:43:00,1.5825,1.58265,1.58185,1.5825,205600000.0
2009-05-18 08:44:00,1.5826,1.583,1.5819,1.58235,238800000.0
2009-05-18 08:45:00,1.58245,1.58255,1.5819,1.5819,128000000.0
2009-05-18 08:46:00,1.58205,1.58245,1.5817,1.5824,180200000.0
2009-05-18 08:47:00,1.58245,1.5829,1.5823,1.58275,180600000.0
2009-05-18 08:48:00,1.58265,1.58285,1.58165,1.58175,198000000.0
2009-05-18 08:49:00,1.5817,1.58175,1.5813,1.58135,97200000.0
2009-05-18 08:50:00,1.58165,1.5819,1.5813,1.58155,134200000.0
2009-05-18 08:51:00,1.5816,1.58205,1.5815,1.58155,84600000.0
2009-05-18 08:52:00,1.5817,1.58225,1.5816,1.5818,206800000.0
2009-05-18 08:53:00,1.58185,1.58245,1.58175,1.5823,282000000.0
2009-05-18 08:54:00,1.5823,1.58245,1.58205,1.5822,199400000.0
2009-05-18 08:55:00,1.5822,1.5826,1.58205,1.58235,87000000.0
2009-05-18 08:56:00,1.58245,1.58285,1.58245,1.58265,49400000.0
2009-05-18 08:57:00,1.58275,1.583,1.5824,1.58245,147200000.0
2009-05-18 08:58:00,1.5824,1.58275,1.5823,1.58255,153600000.0
2009-05-18 08:59:00,1.58265,1.5829,1.58105,1.58125,199200000.0
2009-05-18 09:00:00,1.58145,1.58235,1.58115,1.582,357000000.0
2009-05-18 09:01:00,1.582,1.5829,1.5817,1.5826,356200000.0
2009-05-18 09:02:00,1.5826,1.5828,1.58215,1.58255,161200000.0
2009-05-18 09:03:00,1.58245,1.5826,1.5819,1.5822,143800000.0
2009-05-18 09:04:00,1.5822,1.58305,1.58195,1.58305,247400000.0
2009-05-18 09:05:00,1.58305,1.58305,1.58255,1.58295,158400000.0
2009-05-18 09:06:00,1.5829,1.5839,1.5828,1.58355,207200000.0
2009-05-18 09:07:00,1.58345,1.58375,1.5832,1.58325,123400000.0
2009-05-18 09:08:00,1.58325,1.58345,1.58305,1.5831,215000000.0
2009-05-18 09:09:00,1.5831,1.58385,1.58305,1.5838,158000000.0
2009-05-18 09:10:00,1.58365,1.5839,1.5834,1.58345,317400000.0
2009-05-18 09:11:00,1.58345,1.58365,1.58305,1.58345,228400000.0
2009-05-18 09:12:00,1.58345,1.58375,1.583,1.58305,228200000.0
2009-05-18 09:13:00,1.58305,1.58335,1.58275,1.5828,237400000.0
2009-05-18 09:14:00,1.58295,1.5832,1.58285,1.5829,163200000.0
2009-05-18 09:15:00,1.58295,1.5831,1.58215,1.58215,166800000.0
2009-05-18 09:16:00,1.58225,1.5825,1.5821,1.5822,107200000.0
2009-05-18 09:17:00,1.58195,1.5829,1.5819,1.58195,231400000.0
2009-05-18 09:18:00,1.58195,1.58205,1.5817,1.5818,122200000.0
2009-05-18 09:19:00,1.5818,1.5821,1.5817,1.582,110200000.0
2009-05-18 09:20:00,1.582,1.5824,1.5819,1.58235,145800000.0
2009-05-18 09:21:00,1.5824,1.58245,1.58205,1.5822,249400000.0
2009-05-18 09:22:00,1.5823,1.5826,1.5822,1.5822,258000000.0
2009-05-18 09:23:00,1.58225,1.58235,1.58195,1.5821,187200000.0
2009-05-18 09:24:00,1.5822,1.58255,1.5818,1.58225,252200000.0
2009-05-18 09:25:00,1.58225,1.58255,1.58215,1.58235,269400000.0
2009-05-18 09:26:00,1.58235,1.58245,1.5822,1.5824,178200000.0
2009-05-18 09:27:00,1.5824,1.58245,1.5816,1.58185,299000000.0
2009-05-18 09:28:00,1.58185,1.58245,1.58185,1.58205,195200000.0
2009-05-18 09:29:00,1.5821,1.58215,1.58165,1.58195,197200000.0
2009-05-18 09:30:00,1.58185,1.58225,1.5815,1.5816,311800000.0
2009-05-18 09:31:00,1.5816,1.5818,1.58155,1.5817,221800000.0
2009-05-18 09:32:00,1.5817,1.5819,1.58155,1.5818,300400000.0
2009-05-18 09:33:00,1.5818,1.5818,1.5814,1.5815,119800000.0
2009-05-18 09:34:00,1.58155,1.58165,1.5814,1.5814,51400000.0
2009-05-18 09:35:00,1.5815,1.58175,1.58125,1.5817,163800000.0
2009-05-18 09:36:00,1.58175,1.58175,1.5811,1.5814,274200000.0
2009-05-18 09:37:00,1.5814,1.5815,1.5811,1.5812,144800000.0
2009-05-18 09:38:00,1.5812,1.58135,1.5809,1.58115,87600000.0
2009-05-18 09:39:00,1.5813,1.58165,1.58085,1.58085,197600000.0
2009-05-18 09:40:00,1.5809,1.5811,1.5805,1.58105,286600000.0
2009-05-18 09:41:00,1.5811,1.5815,1.58045,1.5813,263800000.0
2009-05-18 09:42:00,1.58125,1.5815,1.5809,1.5815,164200000.0
2009-05-18 09:43:00,1.5816,1.5818,1.58075,1.5808,161200000.0
2009-05-18 09:44:00,1.5808,1.58085,1.58045,1.58085,104200000.0
2009-05-18 09:45:00,1.58085,1.5814,1.5808,1.58115,182600000.0
2009-05-18 09:46:00,1.5809,1.5811,1.58065,1.5808,245800000.0
2009-05-18 09:47:00,1.5808,1.5812,1.5807,1.5809,232400000.0
2009-05-18 09:48:00,1.5809,1.58135,1.5807,1.5813,196800000.0
2009-05-18 09:49:00,1.58145,1.58145,1.58065,1.5808,217600000.0
2009-05-18 09:50:00,1.5809,1.5811,1.58025,1.58055,298200000.0
2009-05-18 09:51:00,1.5806,1.58065,1.58005,1.5802,177200000.0
2009-05-18 09:52:00,1.58025,1.58045,1.57995,1.5801,254200000.0
2009-05-18 09:53:00,1.5801,1.5803,1.57905,1.57905,287200000.0
2009-05-18 09:54:00,1.57905,1.5798,1.579,1.57905,214600000.0
2009-05-18 09:55:00,1.57905,1.5796,1.57885,1.57945,308000000.0
2009-05-18 09:56:00,1.5794,1.58,1.5794,1.5797,302800000.0
2009-05-18 09:57:00,1.5796,1.5801,1.57935,1.5801,330800000.0
2009-05-18 09:58:00,1.58015,1.58015,1.57935,1.5795,195200000.0
2009-05-18 09:59:00,1.5796,1.58,1.57925,1.5799,202400000.0
2009-05-18 10:00:00,1.5799,1.58015,1.5798,1.58,152600000.0
2009-05-18 10:01:00,1.5801,1.5805,1.5797,1.5799,205000000.0
2009-05-18 10:02:00,1.5799,1.58045,1.5799,1.58025,229600000.0
2009-05-18 10:03:00,1.58025,1.5804,1.57975,1.5801,322600000.0
2009-05-18 10:04:00,1.58,1.5802,1.57955,1.5802,255400000.0
2009-05-18 10:05:00,1.5801,1.58075,1.5798,1.5807,234600000.0
2009-05-18 10:06:00,1.5807,1.58085,1.58035,1.5804,184800000.0
2009-05-18 10:07:00,1.5804,1.5814,1.5803,1.58075,281400000.0
2009-05-18 10:08:00,1.5807,1.5809,1.58015,1.58035,266000000.0
2009-05-18 10:09:00,1.58035,1.5806,1.58005,1.58005,205200000.0
2009-05-18 10:10:00,1.57995,1.58035,1.5792,1.5802,202400000.0
2009-05-18 10:11:00,1.58025,1.58045,1.57945,1.57975,250400000.0
2009-05-18 10:12:00,1.57975,1.58,1.5794,1.5794,180600000.0
2009-05-18 10:13:00,1.57945,1.57995,1.5791,1.5799,208200000.0
2009-05-18 10:14:00,1.5799,1.57995,1.57955,1.57985,116600000.0
2009-05-18 10:15:00,1.5798,1.58,1.579,1.57915,139200000.0
2009-05-18 10:16:00,1.57905,1.57945,1.57865,1.57885,209800000.0
2009-05-18 10:17:00,1.57885,1.5792,1.57875,1.57905,184000000.0
2009-05-18 10:18:00,1.5791,1.5794,1.5791,1.57915,210000000.0
2009-05-18 10:19:00,1.5791,1.57955,1.5789,1.5792,337400000.0
2009-05-18 10:20:00,1.57935,1.5794,1.5787,1.5789,267600000.0
2009-05-18 10:21:00,1.5789,1.57935,1.57865,1.5791,188200000.0
2009-05-18 10:22:00,1.57915,1.5793,1.57905,1.57915,171600000.0
2009-05-18 10:23:00,1.57915,1.5794,1.57905,1.57935,187200000.0
2009-05-18 10:24:00,1.5794,1.5796,1.57925,1.57935,89400000.0
2009-05-18 10:25:00,1.5794,1.5795,1.5792,1.57925,91200000.0
2009-05-18 10:26:00,1.57925,1.57975,1.5789,1.57905,217800000.0
2009-05-18 10:27:00,1.57905,1.57935,1.57905,1.5792,86200000.0
2009-05-18 10:28:00,1.5792,1.5795,1.5791,1.57945,114200000.0
2009-05-18 10:29:00,1.57945,1.5795,1.5792,1.5792,99400000.0
2009-05-18 10:30:00,1.5792,1.5794,1.5789,1.579,276400000.0
2009-05-18 10:31:00,1.579,1.57935,1.57865,1.5791,210800000.0
2009-05-18 10:32:00,1.5791,1.57945,1.5786,1.5787,334000000.0
2009-05-18 10:33:00,1.57885,1.57885,1.5784,1.5787,253000000.0
2009-05-18 10:34:00,1.5787,1.5787,1.5778,1.5786,237200000.0
2009-05-18 10:35:00,1.57865,1.5787,1.57785,1.57795,300200000.0
2009-05-18 10:36:00,1.57795,1.57805,1.57695,1.5775,281600000.0
2009-05-18 10:37:00,1.57745,1.5776,1.577,1.5773,262800000.0
2009-05-18 10:38:00,1.5773,1.5775,1.57705,1.5774,223200000.0
2009-05-18 10:39:00,1.5774,1.5775,1.5771,1.5771,94400000.0
2009-05-18 10:40:00,1.57705,1.57745,1.57655,1.5771,301800000.0
2009-05-18 10:41:00,1.577,1.57745,1.57675,1.5771,189400000.0
2009-05-18 10:42:00,1.57705,1.57745,1.5767,1.5772,169400000.0
2009-05-18 10:43:00,1.5772,1.57735,1.5768,1.57725,239400000.0
2009-05-18 10:44:00,1.57725,1.5774,1.5765,1.5771,274400000.0
2009-05-18 10:45:00,1.57715,1.5774,1.5769,1.5773,313600000.0
2009-05-18 10:46:00,1.5773,1.5778,1.57695,1.577,316600000.0
2009-05-18 10:47:00,1.5771,1.57725,1.5769,1.577,278800000.0
2009-05-18 10:48:00,1.57705,1.57785,1.57705,1.5775,144800000.0
2009-05-18 10:49:00,1.5776,1.5779,1.5775,1.5777,245800000.0
2009-05-18 10:50:00,1.5777,1.5777,1.57735,1.5775,150400000.0
2009-05-18 10:51:00,1.57745,1.5781,1.5773,1.5781,90800000.0
2009-05-18 10:52:00,1.5777,1.57815,1.57655,1.57685,236200000.0
2009-05-18 10:53:00,1.57685,1.57695,1.57675,1.57695,86600000.0
2009-05-18 10:54:00,1.57662,1.57833,1.57662,1.57768,329000000.0
2009-05-18 10:55:00,1.5776,1.57795,1.5772,1.57787,329000000.0
2009-05-18 10:56:00,1.57785,1.5782,1.57745,1.57785,329000000.0
2009-05-18 10:57:00,1.5779,1.578,1.5777,1.5777,177200000.0
2009-05-18 10:58:00,1.57775,1.57795,1.5775,1.57765,184000000.0
2009-05-18 10:59:00,1.57775,1.57775,1.5766,1.5768,239000000.0
2009-05-18 11:00:00,1.5769,1.5773,1.5764,1.57675,273000000.0
2009-05-18 11:01:00,1.5767,1.5771,1.57605,1.5762,289600000.0
2009-05-18 11:02:00,1.57625,1.5765,1.57565,1.57615,361600000.0
2009-05-18 11:03:00,1.5763,1.5766,1.5759,1.57625,296000000.0
2009-05-18 11:04:00,1.57625,1.577,1.57625,1.57685,276600000.0
2009-05-18 11:05:00,1.57685,1.57705,1.57675,1.57695,259000000.0
2009-05-18 11:06:00,1.577,1.5777,1.5769,1.57745,233200000.0
2009-05-18 11:07:00,1.57745,1.5779,1.57745,1.57765,203800000.0
2009-05-18 11:08:00,1.57765,1.57785,1.5774,1.57765,162600000.0
2009-05-18 11:09:00,1.57765,1.578,1.57735,1.57755,299400000.0
2009-05-18 11:10:00,1.5776,1.5777,1.57735,1.57765,197200000.0
2009-05-18 11:11:00,1.5777,1.57785,1.57675,1.57685,245600000.0
2009-05-18 11:12:00,1.57685,1.5773,1.5767,1.5768,282400000.0
2009-05-18 11:13:00,1.5768,1.5772,1.57665,1.57715,186600000.0
2009-05-18 11:14:00,1.57705,1.57755,1.57695,1.57745,155400000.0
2009-05-18 11:15:00,1.57755,1.57795,1.57705,1.57725,200200000.0
2009-05-18 11:16:00,1.5772,1.57775,1.5771,1.57745,208200000.0
2009-05-18 11:17:00,1.5776,1.57825,1.57755,1.5782,80800000.0
2009-05-18 11:18:00,1.5782,1.5782,1.57785,1.57785,114000000.0
2009-05-18 11:19:00,1.57785,1.578,1.5776,1.57775,246200000.0
2009-05-18 11:20:00,1.57785,1.57785,1.57705,1.5771,278600000.0
2009-05-18 11:21:00,1.5771,1.5776,1.5768,1.57685,240600000.0
2009-05-18 11:22:00,1.5769,1.5773,1.5768,1.57705,235400000.0
2009-05-18 11:23:00,1.57705,1.57755,1.57695,1.57745,143400000.0
2009-05-18 11:24:00,1.5775,1.57755,1.57725,1.57725,43800000.0
2009-05-18 11:25:00,1.57725,1.5775,1.5772,1.5774,124800000.0
2009-05-18 11:26:00,1.5774,1.5774,1.57695,1.5773,222200000.0
2009-05-18 11:27:00,1.5773,1.57775,1.57725,1.5777,165400000.0
2009-05-18 11:28:00,1.5777,1.5778,1.57725,1.5774,99600000.0
2009-05-18 11:29:00,1.5774,1.57765,1.57705,1.5776,249400000.0
2009-05-18 11:30:00,1.57755,1.57765,1.57735,1.5776,128200000.0
2009-05-18 11:31:00,1.5775,1.5777,1.5774,1.57755,132200000.0
2009-05-18 11:32:00,1.57765,1.57775,1.577,1.57705,189400000.0
2009-05-18 11:33:00,1.57705,1.5774,1.57685,1.5774,102400000.0
2009-05-18 11:34:00,1.5775,1.5776,1.5773,1.5775,135800000.0
2009-05-18 11:35:00,1.57755,1.57755,1.57725,1.5773,160600000.0
2009-05-18 11:36:00,1.5773,1.5775,1.57725,1.5775,111400000.0
2009-05-18 11:37:00,1.5775,1.5776,1.57705,1.57705,167200000.0
2009-05-18 11:38:00,1.57685,1.57765,1.5767,1.5776,229800000.0
2009-05-18 11:39:00,1.57755,1.57835,1.57755,1.5777,111400000.0
2009-05-18 11:40:00,1.5777,1.5783,1.5777,1.57775,221800000.0
2009-05-18 11:41:00,1.57795,1.57795,1.5773,1.5777,446000000.0
2009-05-18 11:42:00,1.5777,1.5779,1.5773,1.5778,398000000.0
2009-05-18 11:43:00,1.57775,1.57865,1.5775,1.57775,369600000.0
2009-05-18 11:44:00,1.57775,1.5781,1.5773,1.5775,214000000.0
2009-05-18 11:45:00,1.5775,1.578,1.5775,1.5778,132600000.0
2009-05-18 11:46:00,1.578,1.5783,1.57755,1.5777,205400000.0
2009-05-18 11:47:00,1.5777,1.5779,1.5774,1.5779,283400000.0
2009-05-18 11:48:00,1.57795,1.57805,1.57755,1.5779,281200000.0
2009-05-18 11:49:00,1.5783,1.5788,1.5783,1.57855,132000000.0
2009-05-18 11:50:00,1.57855,1.5788,1.57805,1.5781,207000000.0
2009-05-18 11:51:00,1.57815,1.5791,1.57805,1.5789,171000000.0
2009-05-18 11:52:00,1.57895,1.57925,1.57875,1.57915,158800000.0
2009-05-18 11:53:00,1.57925,1.5793,1.5789,1.57895,132000000.0
2009-05-18 11:54:00,1.57895,1.579,1.57895,1.57895,49600000.0
2009-05-18 11:55:00,1.57895,1.579,1.5789,1.579,13600000.0
2009-05-18 11:56:00,1.5791,1.57915,1.57875,1.57875,129200000.0
2009-05-18 11:57:00,1.5788,1.5793,1.5788,1.5789,74200000.0
2009-05-18 11:58:00,1.57875,1.5791,1.57875,1.57895,111400000.0
2009-05-18 11:59:00,1.5789,1.5793,1.5789,1.5791,155400000.0
2009-05-18 12:00:00,1.579,1.5791,1.57875,1.57885,120800000.0
2009-05-18 12:01:00,1.57885,1.579,1.5787,1.5788,218400000.0
2009-05-18 12:02:00,1.5788,1.57895,1.5785,1.5787,263000000.0
2009-05-18 12:03:00,1.57865,1.5788,1.57815,1.57835,272400000.0
2009-05-18 12:04:00,1.57825,1.5784,1.57745,1.57755,172400000.0
2009-05-18 12:05:00,1.57745,1.5779,1.57745,1.57765,112800000.0
2009-05-18 12:06:00,1.5778,1.57785,1.5774,1.5774,116800000.0
2009-05-18 12:07:00,1.57775,1.5779,1.57745,1.57785,119600000.0
2009-05-18 12:08:00,1.5779,1.578,1.5772,1.5772,173800000.0
2009-05-18 12:09:00,1.5772,1.57725,1.577,1.57705,121000000.0
2009-05-18 12:10:00,1.5771,1.5771,1.57675,1.57695,112600000.0
2009-05-18 12:11:00,1.57705,1.5771,1.5769,1.57695,44200000.0
2009-05-18 12:12:00,1.57695,1.57845,1.5769,1.5784,197400000.0
2009-05-18 12:13:00,1.5784,1.57845,1.57785,1.578,110200000.0
2009-05-18 12:14:00,1.57805,1.5786,1.57755,1.5777,177800000.0
2009-05-18 12:15:00,1.5777,1.5778,1.57735,1.5774,216800000.0
2009-05-18 12:16:00,1.5774,1.57785,1.5772,1.5777,115800000.0
2009-05-18 12:17:00,1.5777,1.57775,1.5767,1.5767,151200000.0
2009-05-18 12:18:00,1.57685,1.5771,1.57655,1.5769,208200000.0
2009-05-18 12:19:00,1.5769,1.577,1.57655,1.5769,122800000.0
2009-05-18 12:20:00,1.5769,1.57695,1.5762,1.5766,169200000.0
2009-05-18 12:21:00,1.57655,1.57695,1.57615,1.5763,130200000.0
2009-05-18 12:22:00,1.57635,1.5768,1.5761,1.5763,220400000.0
2009-05-18 12:23:00,1.5763,1.577,1.57625,1.5766,146800000.0
2009-05-18 12:24:00,1.5766,1.57695,1.57655,1.57685,98600000.0
2009-05-18 12:25:00,1.57685,1.5769,1.57645,1.5765,54400000.0
2009-05-18 12:26:00,1.5765,1.5767,1.57645,1.57665,60800000.0
2009-05-18 12:27:00,1.57675,1.5771,1.5767,1.577,43800000.0
2009-05-18 12:28:00,1.57655,1.57675,1.5761,1.57635,203200000.0
2009-05-18 12:29:00,1.57635,1.57645,1.57615,1.5762,123800000.0
2009-05-18 12:30:00,1.57645,1.5765,1.5761,1.5762,54600000.0
2009-05-18 12:31:00,1.57625,1.5766,1.5762,1.57645,39000000.0
2009-05-18 12:32:00,1.5764,1.5769,1.57635,1.5767,54200000.0
2009-05-18 12:33:00,1.57665,1.5768,1.57545,1.57555,92200000.0
2009-05-18 12:34:00,1.57555,1.57595,1.5743,1.5745,230200000.0
2009-05-18 12:35:00,1.5744,1.57625,1.5743,1.5757,238200000.0
2009-05-18 12:36:00,1.5757,1.57585,1.5748,1.57515,279400000.0
2009-05-18 12:37:00,1.5752,1.57595,1.57505,1.5759,136400000.0
2009-05-18 12:38:00,1.5758,1.5763,1.5756,1.57615,222800000.0
2009-05-18 12:39:00,1.5763,1.5771,1.5763,1.5766,201600000.0
2009-05-18 12:40:00,1.57655,1.5766,1.57585,1.5761,96800000.0
2009-05-18 12:41:00,1.57605,1.5763,1.5758,1.5761,243800000.0
2009-05-18 12:42:00,1.5761,1.5763,1.57545,1.5759,240200000.0
2009-05-18 12:43:00,1.5759,1.5762,1.5755,1.57575,198600000.0
2009-05-18 12:44:00,1.5756,1.57625,1.5756,1.57625,233800000.0
2009-05-18 12:45:00,1.5761,1.5766,1.57595,1.5766,145600000.0
2009-05-18 12:46:00,1.57655,1.57655,1.57555,1.5756,116000000.0
2009-05-18 12:47:00,1.57565,1.5758,1.57545,1.57545,99400000.0
2009-05-18 12:48:00,1.57555,1.5757,1.57545,1.57545,61200000.0
2009-05-18 12:49:00,1.57545,1.57585,1.5754,1.5758,74600000.0
2009-05-18 12:50:00,1.57585,1.57585,1.57555,1.5758,158400000.0
2009-05-18 12:51:00,1.5758,1.5759,1.5754,1.57565,140200000.0
2009-05-18 12:52:00,1.57575,1.5758,1.5752,1.5758,97000000.0
2009-05-18 12:53:00,1.5758,1.57595,1.5757,1.57585,58200000.0
2009-05-18 12:54:00,1.5759,1.5762,1.5757,1.576,155400000.0
2009-05-18 12:55:00,1.5759,1.5759,1.57495,1.5752,224400000.0
2009-05-18 12:56:00,1.5752,1.57535,1.57515,1.5752,114600000.0
2009-05-18 12:57:00,1.57525,1.57545,1.57505,1.57535,156000000.0
2009-05-18 12:58:00,1.57535,1.5757,1.57525,1.5755,148800000.0
2009-05-18 12:59:00,1.57545,1.5762,1.5752,1.57595,207800000.0
2009-05-18 13:00:00,1.57625,1.5764,1.5756,1.5759,208800000.0
2009-05-18 13:01:00,1.5759,1.57625,1.57535,1.5755,206000000.0
2009-05-18 13:02:00,1.5755,1.5758,1.57515,1.5758,167000000.0
2009-05-18 13:03:00,1.5757,1.5762,1.5757,1.576,79800000.0
2009-05-18 13:04:00,1.57595,1.576,1.57575,1.57595,57800000.0
2009-05-18 13:05:00,1.5759,1.57595,1.5754,1.57555,92600000.0
2009-05-18 13:06:00,1.57555,1.57585,1.5755,1.5756,84000000.0
2009-05-18 13:07:00,1.5755,1.5757,1.5752,1.5754,131600000.0
2009-05-18 13:08:00,1.5754,1.5757,1.5753,1.5757,126600000.0
2009-05-18 13:09:00,1.5758,1.5763,1.5758,1.57625,156400000.0
2009-05-18 13:10:00,1.5764,1.5764,1.5757,1.57585,309200000.0
2009-05-18 13:11:00,1.57585,1.5763,1.5757,1.57625,265400000.0
2009-05-18 13:12:00,1.5763,1.5768,1.576,1.5768,256800000.0
2009-05-18 13:13:00,1.57675,1.5775,1.57675,1.57685,135200000.0
2009-05-18 13:14:00,1.57685,1.5771,1.57625,1.5763,291200000.0
2009-05-18 13:15:00,1.5763,1.5763,1.5763,1.5763,204400000.0
2009-05-18 13:16:00,1.5763,1.5763,1.5763,1.5763,92800000.0
2009-05-18 13:17:00,1.5764,1.5766,1.57625,1.5764,324200000.0
2009-05-18 13:18:00,1.5764,1.5764,1.5763,1.5763,211200000.0
2009-05-18 13:19:00,1.5763,1.5763,1.5763,1.5763,145600000.0
2009-05-18 13:20:00,1.5763,1.5763,1.5763,1.5763,84000000.0
2009-05-18 13:21:00,1.5764,1.57665,1.57595,1.57615,256800000.0
2009-05-18 13:22:00,1.5762,1.5766,1.57615,1.57655,140600000.0
2009-05-18 13:23:00,1.57655,1.5767,1.5764,1.5766,121200000.0
2009-05-18 13:24:00,1.5766,1.5767,1.57655,1.5767,40400000.0
2009-05-18 13:25:00,1.5766,1.577,1.5765,1.57675,127400000.0
2009-05-18 13:26:00,1.57675,1.577,1.57675,1.5768,58200000.0
2009-05-18 13:27:00,1.5768,1.57705,1.57655,1.57655,136200000.0
2009-05-18 13:28:00,1.57665,1.5768,1.57655,1.57665,59400000.0
2009-05-18 13:29:00,1.57665,1.57685,1.57645,1.57675,64600000.0
2009-05-18 13:30:00,1.5768,1.5769,1.57605,1.57685,188400000.0
2009-05-18 13:31:00,1.57675,1.5772,1.57635,1.577,243000000.0
2009-05-18 13:32:00,1.5769,1.5775,1.57665,1.5773,279600000.0
2009-05-18 13:33:00,1.5773,1.5776,1.57695,1.57725,297600000.0
2009-05-18 13:34:00,1.57725,1.5775,1.57685,1.5774,454200000.0
2009-05-18 13:35:00,1.5774,1.57755,1.57675,1.57695,346800000.0
2009-05-18 13:36:00,1.57695,1.5773,1.57645,1.5765,116800000.0
2009-05-18 13:37:00,1.5764,1.5772,1.5762,1.57655,281200000.0
2009-05-18 13:38:00,1.5768,1.57685,1.57615,1.57635,223800000.0
2009-05-18 13:39:00,1.57625,1.57625,1.5751,1.5756,277200000.0
2009-05-18 13:40:00,1.57555,1.576,1.5742,1.5743,235400000.0
2009-05-18 13:41:00,1.5743,1.5751,1.57425,1.5746,374200000.0
2009-05-18 13:42:00,1.57445,1.5753,1.5744,1.57515,326000000.0
2009-05-18 13:43:00,1.5751,1.57615,1.5751,1.57615,308800000.0
2009-05-18 13:44:00,1.5762,1.57635,1.57595,1.57625,239800000.0
2009-05-18 13:45:00,1.57625,1.57645,1.57585,1.5761,288800000.0
2009-05-18 13:46:00,1.5763,1.57695,1.57625,1.57665,285200000.0
2009-05-18 13:47:00,1.57665,1.577,1.5761,1.577,275800000.0
2009-05-18 13:48:00,1.57705,1.5771,1.57645,1.5769,206800000.0
2009-05-18 13:49:00,1.5769,1.577,1.57615,1.57645,243000000.0
2009-05-18 13:50:00,1.57645,1.5767,1.5759,1.5759,191600000.0
2009-05-18 13:51:00,1.57605,1.5765,1.57585,1.5765,240200000.0
2009-05-18 13:52:00,1.57655,1.5767,1.57625,1.5767,268000000.0
2009-05-18 13:53:00,1.5766,1.5774,1.5765,1.5774,281400000.0
2009-05-18 13:54:00,1.5774,1.5774,1.57675,1.577,154400000.0
2009-05-18 13:55:00,1.57695,1.57695,1.57625,1.57695,115000000.0
2009-05-18 13:56:00,1.577,1.57705,1.57635,1.5768,316600000.0
2009-05-18 13:57:00,1.57655,1.5771,1.5763,1.5771,179000000.0
2009-05-18 13:58:00,1.5772,1.5774,1.5767,1.57695,226200000.0
2009-05-18 13:59:00,1.57695,1.5773,1.57685,1.577,192000000.0
2009-05-18 14:00:00,1.57695,1.5774,1.5767,1.5772,188600000.0
2009-05-18 14:01:00,1.5772,1.57755,1.5771,1.57745,89800000.0
2009-05-18 14:02:00,1.57745,1.57765,1.5771,1.5772,156000000.0
2009-05-18 14:03:00,1.5772,1.57735,1.5764,1.5765,275600000.0
2009-05-18 14:04:00,1.5765,1.57725,1.57645,1.5772,346000000.0
2009-05-18 14:05:00,1.5772,1.57755,1.57715,1.5774,177800000.0
2009-05-18 14:06:00,1.5774,1.5777,1.5773,1.5775,164000000.0
2009-05-18 14:07:00,1.5775,1.5778,1.57725,1.5778,276000000.0
2009-05-18 14:08:00,1.5776,1.5777,1.57685,1.5772,278400000.0
2009-05-18 14:09:00,1.5773,1.5773,1.5767,1.57675,176200000.0
2009-05-18 14:10:00,1.5768,1.5772,1.57665,1.57715,113200000.0
2009-05-18 14:11:00,1.57725,1.5774,1.57705,1.5774,70000000.0
2009-05-18 14:12:00,1.57735,1.5774,1.57675,1.5768,111600000.0
2009-05-18 14:13:00,1.5768,1.57725,1.5768,1.5771,37000000.0
2009-05-18 14:14:00,1.5771,1.57795,1.5771,1.57785,83800000.0
2009-05-18 14:15:00,1.57795,1.57805,1.57735,1.57735,122000000.0
2009-05-18 14:16:00,1.5775,1.57765,1.5774,1.5774,58600000.0
2009-05-18 14:17:00,1.57735,1.5776,1.5771,1.57755,99800000.0
2009-05-18 14:18:00,1.5775,1.5779,1.5775,1.5776,79000000.0
2009-05-18 14:19:00,1.5776,1.5778,1.57675,1.5768,232400000.0
2009-05-18 14:20:00,1.57685,1.57735,1.5768,1.57705,318200000.0
2009-05-18 14:21:00,1.577,1.5773,1.57695,1.57715,252200000.0
2009-05-18 14:22:00,1.57715,1.57725,1.5767,1.5769,299800000.0
2009-05-18 14:23:00,1.57695,1.577,1.5765,1.57665,280400000.0
2009-05-18 14:24:00,1.57665,1.5768,1.5761,1.57635,225400000.0
2009-05-18 14:25:00,1.5764,1.577,1.57635,1.5769,69000000.0
2009-05-18 14:26:00,1.57705,1.57765,1.577,1.5776,280000000.0
2009-05-18 14:27:00,1.5777,1.5785,1.5776,1.5781,186600000.0
2009-05-18 14:28:00,1.5781,1.5782,1.5776,1.57785,236000000.0
2009-05-18 14:29:00,1.57785,1.578,1.57755,1.57755,148400000.0
2009-05-18 14:30:00,1.57755,1.57825,1.57755,1.5781,143200000.0
2009-05-18 14:31:00,1.5781,1.57825,1.57785,1.578,101600000.0
2009-05-18 14:32:00,1.578,1.57815,1.57765,1.5778,223600000.0
2009-05-18 14:33:00,1.5777,1.57805,1.5776,1.57775,205200000.0
2009-05-18 14:34:00,1.57785,1.57815,1.5778,1.57805,147400000.0
2009-05-18 14:35:00,1.57805,1.5784,1.57795,1.57815,178200000.0
2009-05-18 14:36:00,1.578,1.5782,1.57785,1.5782,109600000.0
2009-05-18 14:37:00,1.5782,1.57835,1.5779,1.578,135800000.0
2009-05-18 14:38:00,1.578,1.57825,1.57795,1.57825,127200000.0
2009-05-18 14:39:00,1.5781,1.5784,1.57795,1.5783,134000000.0
2009-05-18 14:40:00,1.5783,1.57845,1.578,1.57815,105200000.0
2009-05-18 14:41:00,1.57815,1.5785,1.5781,1.5781,145000000.0
2009-05-18 14:42:00,1.57785,1.5782,1.57755,1.5778,136000000.0
2009-05-18 14:43:00,1.57775,1.5778,1.5773,1.5776,116200000.0
2009-05-18 14:44:00,1.5777,1.57775,1.5774,1.57775,110400000.0
2009-05-18 14:45:00,1.5777,1.5779,1.57755,1.57775,116800000.0
2009-05-18 14:46:00,1.57775,1.57825,1.5776,1.5781,176400000.0
2009-05-18 14:47:00,1.57815,1.5786,1.57795,1.578,161000000.0
2009-05-18 14:48:00,1.57805,1.57825,1.57775,1.5778,238400000.0
2009-05-18 14:49:00,1.5778,1.57825,1.57775,1.5779,166000000.0
2009-05-18 14:50:00,1.5779,1.5781,1.57775,1.57775,186600000.0
2009-05-18 14:51:00,1.57775,1.57795,1.57735,1.57795,208000000.0
2009-05-18 14:52:00,1.5779,1.578,1.57765,1.5777,175200000.0
2009-05-18 14:53:00,1.57765,1.5778,1.57745,1.5775,126400000.0
2009-05-18 14:54:00,1.5775,1.57825,1.57745,1.5781,159200000.0
2009-05-18 14:55:00,1.5781,1.57825,1.5777,1.5779,151400000.0
2009-05-18 14:56:00,1.57785,1.5781,1.57775,1.57795,89200000.0
2009-05-18 14:57:00,1.57795,1.57815,1.57785,1.5781,73200000.0
2009-05-18 14:58:00,1.57815,1.57815,1.57735,1.57765,101600000.0
2009-05-18 14:59:00,1.57765,1.5778,1.57705,1.5775,143200000.0
2009-05-18 15:00:00,1.5774,1.57765,1.57725,1.5776,59800000.0
2009-05-18 15:01:00,1.57765,1.57765,1.57685,1.57685,162800000.0
2009-05-18 15:02:00,1.57685,1.57735,1.5768,1.57715,66000000.0
2009-05-18 15:03:00,1.57715,1.5773,1.57665,1.57685,66000000.0
2009-05-18 15:04:00,1.5768,1.5771,1.5767,1.5771,77200000.0
2009-05-18 15:05:00,1.57725,1.5775,1.57665,1.57715,165400000.0
2009-05-18 15:06:00,1.57715,1.5776,1.57715,1.5775,173600000.0
2009-05-18 15:07:00,1.5775,1.5777,1.57735,1.5776,137600000.0
2009-05-18 15:08:00,1.5776,1.5776,1.57705,1.5774,207400000.0
2009-05-18 15:09:00,1.5773,1.578,1.57715,1.5773,179400000.0
2009-05-18 15:10:00,1.57735,1.5775,1.577,1.5773,190200000.0
2009-05-18 15:11:00,1.57735,1.5777,1.57705,1.5772,192000000.0
2009-05-18 15:12:00,1.5772,1.57735,1.57695,1.57695,114800000.0
2009-05-18 15:13:00,1.57695,1.5771,1.5767,1.577,62600000.0
2009-05-18 15:14:00,1.577,1.577,1.57625,1.57645,79200000.0
2009-05-18 15:15:00,1.57635,1.5769,1.5763,1.57665,42800000.0
2009-05-18 15:16:00,1.5767,1.5775,1.5766,1.5775,66000000.0
2009-05-18 15:17:00,1.5776,1.57775,1.5764,1.57675,132800000.0
2009-05-18 15:18:00,1.5767,1.57725,1.5764,1.5767,188200000.0
2009-05-18 15:19:00,1.5768,1.57695,1.57635,1.57635,146200000.0
2009-05-18 15:20:00,1.57635,1.577,1.57605,1.577,136000000.0
2009-05-18 15:21:00,1.57705,1.5775,1.577,1.5772,113000000.0
2009-05-18 15:22:00,1.57725,1.57735,1.5763,1.5769,117400000.0
2009-05-18 15:23:00,1.57695,1.5773,1.5769,1.5772,143000000.0
2009-05-18 15:24:00,1.5772,1.57735,1.5765,1.5767,129800000.0
2009-05-18 15:25:00,1.57665,1.5771,1.57665,1.577,151000000.0
2009-05-18 15:26:00,1.577,1.577,1.57655,1.5766,125600000.0
2009-05-18 15:27:00,1.57665,1.57665,1.5756,1.57565,184600000.0
2009-05-18 15:28:00,1.57565,1.57655,1.5756,1.57635,112400000.0
2009-05-18 15:29:00,1.57645,1.57645,1.57565,1.57575,61800000.0
2009-05-18 15:30:00,1.57585,1.5762,1.57565,1.57575,256800000.0
2009-05-18 15:31:00,1.5756,1.5758,1.5753,1.5758,164200000.0
2009-05-18 15:32:00,1.57575,1.5759,1.5747,1.5747,259200000.0
2009-05-18 15:33:00,1.5747,1.57505,1.5743,1.5745,324200000.0
2009-05-18 15:34:00,1.5746,1.57555,1.57445,1.5752,251800000.0
2009-05-18 15:35:00,1.5751,1.57545,1.57475,1.5754,286200000.0
2009-05-18 15:36:00,1.5753,1.5756,1.57515,1.5755,325400000.0
2009-05-18 15:37:00,1.5755,1.57555,1.57495,1.57495,199200000.0
2009-05-18 15:38:00,1.57515,1.5753,1.574,1.5745,333600000.0
2009-05-18 15:39:00,1.5745,1.5747,1.574,1.57435,343000000.0
2009-05-18 15:40:00,1.5744,1.5757,1.57425,1.5756,424800000.0
2009-05-18 15:41:00,1.57535,1.5758,1.5749,1.5749,401400000.0
2009-05-18 15:42:00,1.57505,1.5759,1.57475,1.57535,365800000.0
2009-05-18 15:43:00,1.57545,1.5757,1.57495,1.57495,337400000.0
2009-05-18 15:44:00,1.57495,1.5755,1.57455,1.57465,496400000.0
2009-05-18 15:45:00,1.57465,1.57535,1.57415,1.5753,323600000.0
2009-05-18 15:46:00,1.5749,1.5757,1.5748,1.5752,322000000.0
2009-05-18 15:47:00,1.57505,1.5758,1.57485,1.5753,306400000.0
2009-05-18 15:48:00,1.5753,1.5756,1.57465,1.575,310400000.0
2009-05-18 15:49:00,1.57515,1.57565,1.57485,1.5751,336800000.0
2009-05-18 15:50:00,1.575,1.5753,1.5748,1.5751,300600000.0
2009-05-18 15:51:00,1.575,1.575,1.5743,1.5746,299200000.0
2009-05-18 15:52:00,1.5746,1.57505,1.5746,1.57485,242400000.0
2009-05-18 15:53:00,1.57485,1.5753,1.5747,1.57495,329800000.0
2009-05-18 15:54:00,1.57495,1.57595,1.57495,1.57555,296800000.0
2009-05-18 15:55:00,1.5756,1.5758,1.5743,1.5744,445000000.0
2009-05-18 15:56:00,1.5744,1.5749,1.57415,1.5748,344800000.0
2009-05-18 15:57:00,1.5748,1.5754,1.5747,1.5753,293400000.0
2009-05-18 15:58:00,1.5753,1.5755,1.57485,1.57515,167600000.0
2009-05-18 15:59:00,1.5752,1.5756,1.57475,1.5755,285400000.0
2009-05-18 16:00:00,1.5755,1.5755,1.57405,1.57455,444400000.0
2009-05-18 16:01:00,1.57445,1.575,1.57445,1.57495,266000000.0
2009-05-18 16:02:00,1.57485,1.5761,1.57485,1.5756,409200000.0
2009-05-18 16:03:00,1.5757,1.5761,1.57525,1.57535,297200000.0
2009-05-18 16:04:00,1.5754,1.5761,1.57535,1.5756,296600000.0
2009-05-18 16:05:00,1.5756,1.5756,1.57505,1.57515,183000000.0
2009-05-18 16:06:00,1.5753,1.5754,1.5748,1.5753,198000000.0
2009-05-18 16:07:00,1.57535,1.57585,1.57515,1.5755,102400000.0
2009-05-18 16:08:00,1.57545,1.5756,1.5752,1.5752,72800000.0
2009-05-18 16:09:00,1.57515,1.57575,1.57515,1.5755,83000000.0
2009-05-18 16:10:00,1.57545,1.5757,1.5751,1.5752,133400000.0
2009-05-18 16:11:00,1.5752,1.57525,1.57435,1.5748,243400000.0
2009-05-18 16:12:00,1.5749,1.57505,1.57435,1.57465,322200000.0
2009-05-18 16:13:00,1.5746,1.57535,1.5745,1.57485,301600000.0
2009-05-18 16:14:00,1.5748,1.57565,1.5746,1.57475,433000000.0
2009-05-18 16:15:00,1.5747,1.5751,1.57425,1.5751,402600000.0
2009-05-18 16:16:00,1.5751,1.5751,1.5737,1.5741,417200000.0
2009-05-18 16:17:00,1.5741,1.5744,1.57365,1.5742,455400000.0
2009-05-18 16:18:00,1.57425,1.57425,1.5734,1.5736,263200000.0
2009-05-18 16:19:00,1.57365,1.5743,1.5733,1.5742,301800000.0
2009-05-18 16:20:00,1.57415,1.5743,1.5734,1.5739,330000000.0
2009-05-18 16:21:00,1.57375,1.57375,1.5733,1.5735,269600000.0
2009-05-18 16:22:00,1.5736,1.57385,1.57325,1.5735,213400000.0
2009-05-18 16:23:00,1.5735,1.5738,1.5733,1.5735,261800000.0
2009-05-18 16:24:00,1.5735,1.5738,1.5731,1.5738,297800000.0
2009-05-18 16:25:00,1.57355,1.57375,1.57285,1.5732,374400000.0
2009-05-18 16:26:00,1.5733,1.5741,1.57295,1.574,361600000.0
2009-05-18 16:27:00,1.574,1.5746,1.57345,1.5743,285600000.0
2009-05-18 16:28:00,1.5744,1.5746,1.5739,1.57415,330200000.0
2009-05-18 16:29:00,1.5742,1.57505,1.5738,1.57455,222800000.0
2009-05-18 16:30:00,1.5746,1.57475,1.57405,1.5746,320200000.0
2009-05-18 16:31:00,1.57475,1.5748,1.5737,1.5741,265600000.0
2009-05-18 16:32:00,1.5741,1.57435,1.57395,1.5741,243000000.0
2009-05-18 16:33:00,1.57405,1.57485,1.57405,1.57475,293200000.0
2009-05-18 16:34:00,1.57455,1.575,1.57455,1.57485,220600000.0
2009-05-18 16:35:00,1.5747,1.5751,1.57465,1.5747,229400000.0
2009-05-18 16:36:00,1.57475,1.5748,1.5742,1.5745,157800000.0
2009-05-18 16:37:00,1.5745,1.57455,1.574,1.57435,216200000.0
2009-05-18 16:38:00,1.57435,1.57485,1.57435,1.57455,145400000.0
2009-05-18 16:39:00,1.57465,1.5749,1.57435,1.5747,232600000.0
2009-05-18 16:40:00,1.5747,1.5749,1.57425,1.57465,323800000.0
2009-05-18 16:41:00,1.57455,1.5748,1.57435,1.57455,286600000.0
2009-05-18 16:42:00,1.5745,1.57495,1.57415,1.57435,206600000.0
2009-05-18 16:43:00,1.5745,1.5745,1.57365,1.5738,320400000.0
2009-05-18 16:44:00,1.57395,1.57415,1.57325,1.57405,242400000.0
2009-05-18 16:45:00,1.5741,1.5741,1.57325,1.57355,273000000.0
2009-05-18 16:46:00,1.5735,1.5738,1.57315,1.57335,190400000.0
2009-05-18 16:47:00,1.57335,1.57375,1.57305,1.57375,184000000.0
2009-05-18 16:48:00,1.57375,1.57395,1.5732,1.57355,221000000.0
2009-05-18 16:49:00,1.5736,1.5738,1.57325,1.57335,254800000.0
2009-05-18 16:50:00,1.5735,1.5735,1.5729,1.5731,262600000.0
2009-05-18 16:51:00,1.573,1.57325,1.57105,1.57165,371200000.0
2009-05-18 16:52:00,1.57165,1.5721,1.57125,1.57145,244200000.0
2009-05-18 16:53:00,1.5714,1.57215,1.57135,1.5718,386600000.0
2009-05-18 16:54:00,1.57185,1.57225,1.57175,1.572,214800000.0
2009-05-18 16:55:00,1.57205,1.5725,1.572,1.57215,432600000.0
2009-05-18 16:56:00,1.5722,1.5723,1.57135,1.57175,273200000.0
2009-05-18 16:57:00,1.5718,1.5722,1.5713,1.57205,353000000.0
2009-05-18 16:58:00,1.5721,1.5725,1.5718,1.5721,384800000.0
2009-05-18 16:59:00,1.5721,1.57265,1.57185,1.5724,307400000.0
2009-05-18 17:00:00,1.5723,1.5723,1.5717,1.57195,410800000.0
2009-05-18 17:01:00,1.5719,1.5723,1.57175,1.5721,313600000.0
2009-05-18 17:02:00,1.5722,1.5724,1.57175,1.5721,347800000.0
2009-05-18 17:03:00,1.5722,1.5725,1.5719,1.57215,209200000.0
2009-05-18 17:04:00,1.57235,1.57255,1.57195,1.5722,265800000.0
2009-05-18 17:05:00,1.5723,1.57255,1.57205,1.5723,234000000.0
2009-05-18 17:06:00,1.57195,1.5725,1.57195,1.5722,334400000.0
2009-05-18 17:07:00,1.57215,1.5726,1.57195,1.5722,401800000.0
2009-05-18 17:08:00,1.5722,1.5726,1.572,1.5724,352600000.0
2009-05-18 17:09:00,1.5724,1.5724,1.5718,1.5722,310200000.0
2009-05-18 17:10:00,1.5722,1.5726,1.57205,1.5726,231200000.0
2009-05-18 17:11:00,1.5726,1.5726,1.5718,1.5726,299200000.0
2009-05-18 17:12:00,1.5725,1.5726,1.5719,1.5722,300000000.0
2009-05-18 17:13:00,1.5722,1.5729,1.5721,1.5725,370200000.0
2009-05-18 17:14:00,1.5724,1.5725,1.57125,1.57125,303800000.0
2009-05-18 17:15:00,1.5713,1.57145,1.5705,1.57065,209200000.0
2009-05-18 17:16:00,1.57065,1.5714,1.5705,1.5707,293800000.0
2009-05-18 17:17:00,1.5708,1.571,1.57045,1.5708,335400000.0
2009-05-18 17:18:00,1.57075,1.5708,1.57025,1.57045,323600000.0
2009-05-18 17:19:00,1.57045,1.57105,1.57045,1.571,214200000.0
2009-05-18 17:20:00,1.571,1.57125,1.57,1.57,164000000.0
2009-05-18 17:21:00,1.5701,1.57055,1.56985,1.57015,265000000.0
2009-05-18 17:22:00,1.57015,1.57045,1.56975,1.5699,233000000.0
2009-05-18 17:23:00,1.5699,1.5708,1.56985,1.5707,200000000.0
2009-05-18 17:24:00,1.57075,1.57085,1.5701,1.5703,141600000.0
2009-05-18 17:25:00,1.5704,1.5704,1.5696,1.56975,172600000.0
2009-05-18 17:26:00,1.56975,1.57,1.56915,1.5693,235000000.0
2009-05-18 17:27:00,1.56935,1.56995,1.5693,1.56995,210200000.0
2009-05-18 17:28:00,1.5699,1.5715,1.5697,1.5715,222400000.0
2009-05-18 17:29:00,1.57145,1.57195,1.57125,1.57165,71400000.0
2009-05-18 17:30:00,1.57165,1.57225,1.5714,1.5717,166800000.0
2009-05-18 17:31:00,1.5716,1.5719,1.5712,1.5713,208600000.0
2009-05-18 17:32:00,1.57145,1.57175,1.5711,1.57135,239800000.0
2009-05-18 17:33:00,1.57135,1.5719,1.5713,1.5719,130000000.0
2009-05-18 17:34:00,1.57175,1.572,1.57145,1.5719,185800000.0
2009-05-18 17:35:00,1.5718,1.5719,1.57165,1.57165,178600000.0
2009-05-18 17:36:00,1.57165,1.5718,1.5713,1.5716,314400000.0
2009-05-18 17:37:00,1.5717,1.5722,1.57155,1.5722,240800000.0
2009-05-18 17:38:00,1.5722,1.5722,1.572,1.572,43800000.0
2009-05-18 17:39:00,1.5721,1.5724,1.5718,1.5722,205600000.0
2009-05-18 17:40:00,1.5722,1.5725,1.5715,1.57225,260600000.0
2009-05-18 17:41:00,1.57225,1.5724,1.57195,1.5723,201600000.0
2009-05-18 17:42:00,1.5723,1.57275,1.57225,1.57255,197600000.0
2009-05-18 17:43:00,1.57255,1.57345,1.57245,1.57305,264800000.0
2009-05-18 17:44:00,1.57305,1.57345,1.57275,1.57285,207000000.0
2009-05-18 17:45:00,1.57285,1.5734,1.57225,1.573,384400000.0
2009-05-18 17:46:00,1.57295,1.57295,1.572,1.57265,204000000.0
2009-05-18 17:47:00,1.5727,1.5727,1.5723,1.5725,174000000.0
2009-05-18 17:48:00,1.57255,1.573,1.57245,1.5728,125000000.0
2009-05-18 17:49:00,1.57275,1.57335,1.57265,1.5728,379400000.0
2009-05-18 17:50:00,1.5728,1.57345,1.5728,1.57295,341000000.0
2009-05-18 17:51:00,1.57295,1.5736,1.57285,1.5735,207200000.0
2009-05-18 17:52:00,1.57325,1.5733,1.57235,1.57255,220200000.0
2009-05-18 17:53:00,1.5726,1.5729,1.57215,1.57285,148400000.0
2009-05-18 17:54:00,1.5728,1.5728,1.5726,1.5727,212800000.0
2009-05-18 17:55:00,1.5728,1.5731,1.5726,1.5729,121600000.0
2009-05-18 17:56:00,1.573,1.5737,1.5729,1.57315,266200000.0
2009-05-18 17:57:00,1.57315,1.57375,1.57305,1.5736,208000000.0
2009-05-18 17:58:00,1.5736,1.5739,1.57335,1.57375,169400000.0
2009-05-18 17:59:00,1.57375,1.5741,1.57365,1.57375,190000000.0
2009-05-18 18:00:00,1.57385,1.57415,1.57345,1.5735,79000000.0
2009-05-18 18:01:00,1.57345,1.574,1.57335,1.57385,116000000.0
2009-05-18 18:02:00,1.57385,1.57415,1.57365,1.57415,76000000.0
2009-05-18 18:03:00,1.57405,1.5741,1.5738,1.57395,32200000.0
2009-05-18 18:04:00,1.5739,1.5743,1.5739,1.57415,45200000.0
2009-05-18 18:05:00,1.5739,1.57425,1.5739,1.5742,34000000.0
2009-05-18 18:06:00,1.57395,1.5744,1.57395,1.57405,56200000.0
2009-05-18 18:07:00,1.57385,1.57405,1.5734,1.57365,132200000.0
2009-05-18 18:08:00,1.57365,1.5737,1.57295,1.57315,70200000.0
2009-05-18 18:09:00,1.5729,1.57295,1.57265,1.5728,88400000.0
2009-05-18 18:10:00,1.5728,1.573,1.5724,1.573,65800000.0
2009-05-18 18:11:00,1.57305,1.57315,1.57295,1.5731,32600000.0
2009-05-18 18:12:00,1.5732,1.57335,1.5731,1.5732,125800000.0
2009-05-18 18:13:00,1.5732,1.57365,1.5731,1.5736,117600000.0
2009-05-18 18:14:00,1.57355,1.5737,1.57335,1.5737,131200000.0
2009-05-18 18:15:00,1.5737,1.5737,1.57325,1.57355,184800000.0
2009-05-18 18:16:00,1.5736,1.5737,1.5735,1.5736,82000000.0
2009-05-18 18:17:00,1.5736,1.5738,1.5736,1.57375,32400000.0
2009-05-18 18:18:00,1.5738,1.5738,1.57325,1.5735,74400000.0
2009-05-18 18:19:00,1.57345,1.57345,1.5733,1.57335,25200000.0
2009-05-18 18:20:00,1.57335,1.57335,1.57295,1.573,97200000.0
2009-05-18 18:21:00,1.57305,1.5734,1.57305,1.57335,97400000.0
2009-05-18 18:22:00,1.5734,1.5734,1.57285,1.57285,185200000.0
2009-05-18 18:23:00,1.5729,1.57295,1.5723,1.57235,84600000.0
2009-05-18 18:24:00,1.57215,1.57215,1.5719,1.57205,58400000.0
2009-05-18 18:25:00,1.57205,1.57265,1.572,1.57215,235800000.0
2009-05-18 18:26:00,1.5721,1.5723,1.57145,1.57205,297400000.0
2009-05-18 18:27:00,1.5721,1.57265,1.572,1.57255,181200000.0
2009-05-18 18:28:00,1.57255,1.57275,1.572,1.57225,108400000.0
2009-05-18 18:29:00,1.5722,1.5726,1.57195,1.5725,121000000.0
2009-05-18 18:30:00,1.5726,1.5726,1.57185,1.57185,159800000.0
2009-05-18 18:31:00,1.572,1.57215,1.57095,1.57095,176800000.0
2009-05-18 18:32:00,1.5708,1.5715,1.5708,1.5715,155000000.0
2009-05-18 18:33:00,1.57165,1.57175,1.5712,1.5712,128000000.0
2009-05-18 18:34:00,1.5712,1.57135,1.57115,1.57125,90000000.0
2009-05-18 18:35:00,1.57135,1.57175,1.5712,1.5716,127800000.0
2009-05-18 18:36:00,1.57165,1.5718,1.57095,1.5711,133800000.0
2009-05-18 18:37:00,1.5712,1.5712,1.5704,1.57055,135800000.0
2009-05-18 18:38:00,1.5706,1.5712,1.57045,1.5712,163600000.0
2009-05-18 18:39:00,1.5712,1.5715,1.57075,1.5711,153400000.0
2009-05-18 18:40:00,1.5711,1.5712,1.57095,1.5712,157400000.0
2009-05-18 18:41:00,1.57115,1.5712,1.57085,1.5709,158200000.0
2009-05-18 18:42:00,1.5708,1.5709,1.5705,1.57065,205600000.0
2009-05-18 18:43:00,1.5706,1.571,1.5706,1.571,92800000.0
2009-05-18 18:44:00,1.5711,1.5714,1.57075,1.57115,238000000.0
2009-05-18 18:45:00,1.5711,1.5717,1.5711,1.5717,151200000.0
2009-05-18 18:46:00,1.5716,1.572,1.57145,1.5718,199200000.0
2009-05-18 18:47:00,1.5718,1.5724,1.5717,1.57225,95800000.0
2009-05-18 18:48:00,1.57225,1.57225,1.57165,1.57175,229400000.0
2009-05-18 18:49:00,1.5718,1.5722,1.57165,1.5717,190600000.0
2009-05-18 18:50:00,1.5719,1.5723,1.5716,1.57165,183600000.0
2009-05-18 18:51:00,1.5717,1.5719,1.57145,1.5715,193800000.0
2009-05-18 18:52:00,1.5715,1.5721,1.5714,1.57205,202000000.0
2009-05-18 18:53:00,1.57215,1.5723,1.5719,1.5723,173200000.0
2009-05-18 18:54:00,1.57235,1.5728,1.5722,1.57225,119200000.0
2009-05-18 18:55:00,1.5724,1.573,1.5724,1.573,94600000.0
2009-05-18 18:56:00,1.57295,1.573,1.5728,1.57285,68200000.0
2009-05-18 18:57:00,1.5728,1.57315,1.57275,1.57305,129400000.0
2009-05-18 18:58:00,1.5731,1.57345,1.57295,1.57315,82400000.0
2009-05-18 18:59:00,1.57315,1.5734,1.5728,1.57325,204200000.0
2009-05-18 19:00:00,1.57325,1.5735,1.57265,1.573,183800000.0
2009-05-18 19:01:00,1.5729,1.5737,1.57285,1.5734,157000000.0
2009-05-18 19:02:00,1.5734,1.5734,1.5729,1.57325,206200000.0
2009-05-18 19:03:00,1.57325,1.57365,1.57315,1.5734,124600000.0
2009-05-18 19:04:00,1.5734,1.57345,1.573,1.573,126800000.0
2009-05-18 19:05:00,1.57315,1.5739,1.57305,1.57355,165800000.0
2009-05-18 19:06:00,1.5736,1.5739,1.57355,1.5739,143000000.0
2009-05-18 19:07:00,1.57385,1.57385,1.5734,1.57355,85600000.0
2009-05-18 19:08:00,1.5735,1.5737,1.5734,1.5734,86000000.0
2009-05-18 19:09:00,1.5734,1.5737,1.5734,1.5737,67600000.0
2009-05-18 19:10:00,1.57375,1.57435,1.5737,1.5743,129600000.0
2009-05-18 19:11:00,1.5743,1.57445,1.57425,1.57435,38800000.0
2009-05-18 19:12:00,1.57445,1.57455,1.57415,1.5742,76800000.0
2009-05-18 19:13:00,1.57415,1.5753,1.57405,1.5751,272000000.0
2009-05-18 19:14:00,1.5751,1.57535,1.575,1.57525,237800000.0
2009-05-18 19:15:00,1.57505,1.57535,1.57485,1.57535,126800000.0
2009-05-18 19:16:00,1.5753,1.57555,1.5748,1.5755,140800000.0
2009-05-18 19:17:00,1.5755,1.5756,1.575,1.5754,218000000.0
2009-05-18 19:18:00,1.57535,1.57545,1.57495,1.5754,56800000.0
2009-05-18 19:19:00,1.5754,1.57545,1.57535,1.57545,16400000.0
2009-05-18 19:20:00,1.5755,1.5755,1.57515,1.5755,76000000.0
2009-05-18 19:21:00,1.57545,1.5755,1.57515,1.57535,71400000.0
2009-05-18 19:22:00,1.57535,1.57535,1.5752,1.5753,66200000.0
2009-05-18 19:23:00,1.5758,1.57625,1.57575,1.57625,95600000.0
2009-05-18 19:24:00,1.57625,1.57625,1.57575,1.57605,101200000.0
2009-05-18 19:25:00,1.57595,1.5764,1.57595,1.5764,7600000.0
2009-05-18 19:26:00,1.5764,1.5764,1.5756,1.576,106600000.0
2009-05-18 19:27:00,1.576,1.57685,1.57595,1.5761,87200000.0
2009-05-18 19:28:00,1.57605,1.5771,1.57575,1.5764,163600000.0
2009-05-18 19:29:00,1.57635,1.57635,1.57605,1.57625,86400000.0
2009-05-18 19:30:00,1.5764,1.5765,1.5761,1.5761,121200000.0
2009-05-18 19:31:00,1.57615,1.57635,1.5761,1.5763,95800000.0
2009-05-18 19:32:00,1.57635,1.57655,1.5763,1.5763,17600000.0
2009-05-18 19:33:00,1.57625,1.57695,1.57625,1.57695,72400000.0
2009-05-18 19:34:00,1.5765,1.57685,1.5765,1.57675,73600000.0
2009-05-18 19:35:00,1.57675,1.5769,1.57665,1.5769,56800000.0
2009-05-18 19:36:00,1.57685,1.5771,1.57635,1.57655,61200000.0
2009-05-18 19:37:00,1.57645,1.5769,1.57645,1.57675,31200000.0
2009-05-18 19:38:00,1.5767,1.5767,1.5763,1.57655,85400000.0
2009-05-18 19:39:00,1.57655,1.5768,1.57655,1.5766,41000000.0
2009-05-18 19:40:00,1.5766,1.57735,1.5763,1.57725,128800000.0
2009-05-18 19:41:00,1.5773,1.5777,1.577,1.5773,184200000.0
2009-05-18 19:42:00,1.57735,1.57765,1.57725,1.57765,31400000.0
2009-05-18 19:43:00,1.5782,1.57875,1.5782,1.5783,135400000.0
2009-05-18 19:44:00,1.57815,1.5782,1.5778,1.5781,129800000.0
2009-05-18 19:45:00,1.5782,1.57835,1.5782,1.5782,47400000.0
2009-05-18 19:46:00,1.5782,1.5782,1.57775,1.578,87200000.0
2009-05-18 19:47:00,1.578,1.5783,1.5775,1.57755,125200000.0
2009-05-18 19:48:00,1.5775,1.57765,1.5771,1.5772,136600000.0
2009-05-18 19:49:00,1.5772,1.5773,1.57715,1.57725,83600000.0
2009-05-18 19:50:00,1.5772,1.5773,1.5771,1.5771,98800000.0
2009-05-18 19:51:00,1.57705,1.5771,1.5769,1.577,68600000.0
2009-05-18 19:52:00,1.57705,1.57705,1.57645,1.57665,140000000.0
2009-05-18 19:53:00,1.57675,1.57675,1.57645,1.57655,107800000.0
2009-05-18 19:54:00,1.57665,1.57675,1.57645,1.5767,97200000.0
2009-05-18 19:55:00,1.57665,1.5769,1.57635,1.57655,126600000.0
2009-05-18 19:56:00,1.57655,1.5769,1.57635,1.57685,89400000.0
2009-05-18 19:57:00,1.5769,1.5769,1.5768,1.57685,27200000.0
2009-05-18 19:58:00,1.5768,1.5768,1.57675,1.57675,10400000.0
2009-05-18 19:59:00,1.57695,1.57705,1.57675,1.5769,94400000.0
2009-05-18 20:00:00,1.5769,1.5772,1.57655,1.5772,66400000.0
2009-05-18 20:01:00,1.5777,1.57775,1.57745,1.57765,60800000.0
2009-05-18 20:02:00,1.5777,1.57785,1.57715,1.57745,112800000.0
2009-05-18 20:03:00,1.57745,1.5779,1.57735,1.5777,110400000.0
2009-05-18 20:04:00,1.5778,1.5781,1.57755,1.5776,165600000.0
2009-05-18 20:05:00,1.57765,1.57795,1.5775,1.5779,175400000.0
2009-05-18 20:06:00,1.57775,1.57795,1.5777,1.57785,50800000.0
2009-05-18 20:07:00,1.57785,1.5784,1.57785,1.57825,97400000.0
2009-05-18 20:08:00,1.5784,1.5787,1.57835,1.5787,67000000.0
2009-05-18 20:09:00,1.5787,1.5789,1.57855,1.57885,124600000.0
2009-05-18 20:10:00,1.57885,1.57885,1.5785,1.5785,105000000.0
2009-05-18 20:11:00,1.57845,1.57855,1.5779,1.57795,110000000.0
2009-05-18 20:12:00,1.57795,1.57795,1.57715,1.5776,89200000.0
2009-05-18 20:13:00,1.5776,1.5776,1.57705,1.57725,118200000.0
2009-05-18 20:14:00,1.5774,1.57745,1.577,1.57715,134400000.0
2009-05-18 20:15:00,1.5772,1.57735,1.57695,1.57705,137000000.0
2009-05-18 20:16:00,1.57695,1.5771,1.5769,1.57695,85000000.0
2009-05-18 20:17:00,1.577,1.57715,1.57695,1.57705,104400000.0
2009-05-18 20:18:00,1.57705,1.5771,1.5767,1.577,104600000.0
2009-05-18 20:19:00,1.5769,1.5773,1.5767,1.57675,146000000.0
2009-05-18 20:20:00,1.57675,1.577,1.5766,1.5767,122000000.0
2009-05-18 20:21:00,1.5766,1.5768,1.576,1.57645,245400000.0
2009-05-18 20:22:00,1.57645,1.5766,1.57605,1.5764,145000000.0
2009-05-18 20:23:00,1.57645,1.5765,1.57605,1.5762,79000000.0
2009-05-18 20:24:00,1.57625,1.57635,1.5758,1.57625,112000000.0
2009-05-18 20:25:00,1.5762,1.57665,1.57575,1.57575,165000000.0
2009-05-18 20:26:00,1.5757,1.5763,1.5757,1.5761,244200000.0
2009-05-18 20:27:00,1.5761,1.57645,1.576,1.57645,153200000.0
2009-05-18 20:28:00,1.57645,1.57645,1.5755,1.57575,95200000.0
2009-05-18 20:29:00,1.5757,1.57625,1.5757,1.57605,109200000.0
2009-05-18 20:30:00,1.5761,1.57635,1.5758,1.57635,78400000.0
2009-05-18 20:31:00,1.5763,1.57645,1.5759,1.5761,120200000.0
2009-05-18 20:32:00,1.5761,1.57615,1.57575,1.576,82600000.0
2009-05-18 20:33:00,1.576,1.576,1.5752,1.57545,104000000.0
2009-05-18 20:34:00,1.5754,1.5758,1.57535,1.57575,97000000.0
2009-05-18 20:35:00,1.5757,1.5758,1.57535,1.57535,78000000.0
2009-05-18 20:36:00,1.5753,1.57595,1.5753,1.5757,162600000.0
2009-05-18 20:37:00,1.5758,1.57585,1.5758,1.57585,5600000.0
2009-05-18 20:38:00,1.5758,1.576,1.57575,1.5759,150200000.0
2009-05-18 20:39:00,1.57585,1.576,1.5758,1.5759,93600000.0
2009-05-18 20:40:00,1.57605,1.5761,1.5755,1.5756,239200000.0
2009-05-18 20:41:00,1.5756,1.5758,1.5753,1.5754,156800000.0
2009-05-18 20:42:00,1.5754,1.5755,1.5751,1.5753,128800000.0
2009-05-18 20:43:00,1.57535,1.5756,1.575,1.575,140000000.0
2009-05-18 20:44:00,1.575,1.5753,1.5749,1.57525,106200000.0
2009-05-18 20:45:00,1.5752,1.5753,1.5749,1.57505,177800000.0
2009-05-18 20:46:00,1.57505,1.57525,1.5743,1.5744,167000000.0
2009-05-18 20:47:00,1.57435,1.57455,1.57425,1.57455,68200000.0
2009-05-18 20:48:00,1.57445,1.57455,1.57425,1.57425,45200000.0
2009-05-18 20:49:00,1.5743,1.57465,1.57425,1.57445,68400000.0
2009-05-18 20:50:00,1.5745,1.57475,1.5743,1.5743,179200000.0
2009-05-18 20:51:00,1.5743,1.57465,1.5743,1.5746,195600000.0
2009-05-18 20:52:00,1.57465,1.57465,1.57435,1.57455,89000000.0
2009-05-18 20:53:00,1.5746,1.57475,1.57445,1.57465,53800000.0
2009-05-18 20:54:00,1.57465,1.5749,1.5744,1.5744,105000000.0
2009-05-18 20:55:00,1.5744,1.57485,1.5744,1.5747,74600000.0
2009-05-18 20:56:00,1.5747,1.5748,1.57455,1.57475,41800000.0
2009-05-18 20:57:00,1.5747,1.5747,1.5746,1.57465,41400000.0
2009-05-18 20:58:00,1.57465,1.5748,1.5746,1.57475,22000000.0
2009-05-18 20:59:00,1.5747,1.5749,1.5744,1.5744,98800000.0
2009-05-18 21:00:00,1.5743,1.5747,1.5742,1.5745,174000000.0
2009-05-18 21:01:00,1.5745,1.5747,1.57435,1.5747,149000000.0
2009-05-18 21:02:00,1.5747,1.57555,1.5747,1.5754,55000000.0
2009-05-18 21:03:00,1.5754,1.57545,1.5753,1.5753,35000000.0
2009-05-18 21:04:00,1.5754,1.5754,1.5748,1.57495,69000000.0
2009-05-18 21:05:00,1.57495,1.5751,1.57445,1.5746,52800000.0
2009-05-18 21:06:00,1.5746,1.5747,1.57425,1.5746,66800000.0
2009-05-18 21:07:00,1.57475,1.57485,1.5746,1.57485,52200000.0
2009-05-18 21:08:00,1.57485,1.5749,1.57485,1.57485,10000000.0
2009-05-18 21:09:00,1.57485,1.5749,1.5748,1.5749,17000000.0
2009-05-18 21:10:00,1.57475,1.5748,1.5746,1.5747,41000000.0
2009-05-18 21:11:00,1.5747,1.5755,1.5747,1.57535,49200000.0
2009-05-18 21:12:00,1.5754,1.5756,1.57525,1.57555,54200000.0
2009-05-18 21:13:00,1.57555,1.57555,1.5753,1.57555,65400000.0
2009-05-18 21:14:00,1.57555,1.5756,1.5754,1.5755,16000000.0
2009-05-18 21:15:00,1.5756,1.5757,1.5751,1.57545,25000000.0
2009-05-18 21:16:00,1.5754,1.5756,1.575,1.57545,110000000.0
2009-05-18 21:17:00,1.57555,1.57575,1.57555,1.57565,45600000.0
2009-05-18 21:18:00,1.5757,1.57595,1.57565,1.57595,69600000.0
2009-05-18 21:19:00,1.57585,1.57585,1.5751,1.5751,132600000.0
2009-05-18 21:20:00,1.5752,1.57525,1.57485,1.575,55200000.0
2009-05-18 21:21:00,1.57505,1.57545,1.575,1.57545,44000000.0
2009-05-18 21:22:00,1.5756,1.57575,1.5752,1.57535,35800000.0
2009-05-18 21:23:00,1.57525,1.57545,1.575,1.57545,35600000.0
2009-05-18 21:24:00,1.57545,1.57545,1.57525,1.5753,16400000.0
2009-05-18 21:25:00,1.57525,1.57555,1.57525,1.57545,93200000.0
2009-05-18 21:26:00,1.5756,1.5756,1.57535,1.57555,55400000.0
2009-05-18 21:27:00,1.57555,1.5756,1.57535,1.5756,61200000.0
2009-05-18 21:28:00,1.5756,1.5758,1.57515,1.57535,85400000.0
2009-05-18 21:29:00,1.57545,1.57565,1.57535,1.57555,55800000.0
2009-05-18 21:30:00,1.57595,1.57595,1.57515,1.5753,105600000.0
2009-05-18 21:31:00,1.57525,1.57525,1.5748,1.57515,186600000.0
2009-05-18 21:32:00,1.5752,1.57525,1.5749,1.5751,81400000.0
2009-05-18 21:33:00,1.5751,1.57525,1.575,1.57515,34600000.0
2009-05-18 21:34:00,1.5752,1.57525,1.57515,1.5752,23000000.0
2009-05-18 21:35:00,1.5754,1.5754,1.575,1.57505,49800000.0
2009-05-18 21:36:00,1.5752,1.5752,1.57495,1.57495,50000000.0
2009-05-18 21:37:00,1.57495,1.5753,1.5749,1.57495,66400000.0
2009-05-18 21:38:00,1.5749,1.575,1.5749,1.575,21600000.0
2009-05-18 21:39:00,1.575,1.57525,1.5749,1.5749,30800000.0
2009-05-18 21:40:00,1.57505,1.5753,1.57505,1.5753,81800000.0
2009-05-18 21:41:00,1.5752,1.5755,1.5751,1.5754,46000000.0
2009-05-18 21:42:00,1.57555,1.57575,1.57535,1.5755,51400000.0
2009-05-18 21:43:00,1.5755,1.5757,1.5755,1.57565,69200000.0
2009-05-18 21:44:00,1.5757,1.5758,1.5756,1.5757,84600000.0
2009-05-18 21:45:00,1.5757,1.5757,1.57535,1.57545,51800000.0
2009-05-18 21:46:00,1.5755,1.5755,1.57535,1.57545,77600000.0
2009-05-18 21:47:00,1.5754,1.57545,1.5752,1.57535,45000000.0
2009-05-18 21:48:00,1.57525,1.57555,1.57475,1.57495,174400000.0
2009-05-18 21:49:00,1.57505,1.5751,1.5746,1.5748,194400000.0
2009-05-18 21:50:00,1.5748,1.57485,1.5742,1.5744,161800000.0
2009-05-18 21:51:00,1.5745,1.57465,1.57425,1.5743,184200000.0
2009-05-18 21:52:00,1.5743,1.57445,1.57395,1.57405,153000000.0
2009-05-18 21:53:00,1.57405,1.5745,1.57395,1.57435,203800000.0
2009-05-18 21:54:00,1.5743,1.57445,1.5738,1.5739,223800000.0
2009-05-18 21:55:00,1.57385,1.5751,1.57385,1.575,173000000.0
2009-05-18 21:56:00,1.5749,1.57495,1.5744,1.5746,115600000.0
2009-05-18 21:57:00,1.57475,1.575,1.5746,1.5748,73800000.0
2009-05-18 21:58:00,1.57485,1.57495,1.5746,1.57475,129600000.0
2009-05-18 21:59:00,1.5748,1.57535,1.57465,1.5748,153400000.0
2009-05-18 22:00:00,1.5748,1.57505,1.57475,1.57505,78400000.0
2009-05-18 22:01:00,1.575,1.5756,1.575,1.5756,63200000.0
2009-05-18 22:02:00,1.5756,1.57565,1.57495,1.5752,156800000.0
2009-05-18 22:03:00,1.5752,1.5753,1.57505,1.5753,69600000.0
2009-05-18 22:04:00,1.5753,1.57555,1.57505,1.5755,96600000.0
2009-05-18 22:05:00,1.57545,1.5755,1.57495,1.5752,72600000.0
2009-05-18 22:06:00,1.57525,1.57525,1.57475,1.5748,122400000.0
2009-05-18 22:07:00,1.57485,1.57485,1.57455,1.5747,91800000.0
2009-05-18 22:08:00,1.57465,1.57475,1.57445,1.57475,65800000.0
2009-05-18 22:09:00,1.5748,1.57515,1.5746,1.57515,82800000.0
2009-05-18 22:10:00,1.5752,1.5752,1.5748,1.57495,50800000.0
2009-05-18 22:11:00,1.57495,1.575,1.57475,1.5749,31800000.0
2009-05-18 22:12:00,1.575,1.575,1.57425,1.5745,66000000.0
2009-05-18 22:13:00,1.5745,1.57475,1.57415,1.57475,83400000.0
2009-05-18 22:14:00,1.5749,1.5749,1.5741,1.5743,39800000.0
2009-05-18 22:15:00,1.5744,1.5749,1.57415,1.5743,54200000.0
2009-05-18 22:16:00,1.57455,1.5749,1.5741,1.57435,92000000.0
2009-05-18 22:17:00,1.5744,1.5745,1.57435,1.5744,21600000.0
2009-05-18 22:18:00,1.57435,1.57435,1.5743,1.57435,12000000.0
2009-05-18 22:19:00,1.5743,1.57465,1.57425,1.5746,67400000.0
2009-05-18 22:20:00,1.5746,1.57475,1.5745,1.5747,34000000.0
2009-05-18 22:21:00,1.57465,1.575,1.57455,1.5747,58400000.0
2009-05-18 22:22:00,1.57475,1.5749,1.5747,1.57485,87400000.0
2009-05-18 22:23:00,1.5748,1.57525,1.57465,1.57525,72800000.0
2009-05-18 22:24:00,1.5752,1.57535,1.575,1.5752,47800000.0
2009-05-18 22:25:00,1.5751,1.57525,1.57505,1.57515,66800000.0
2009-05-18 22:26:00,1.57505,1.5756,1.57505,1.57545,94400000.0
2009-05-18 22:27:00,1.5753,1.5755,1.5752,1.57525,101800000.0
2009-05-18 22:28:00,1.57545,1.57565,1.5752,1.57525,80600000.0
2009-05-18 22:29:00,1.5751,1.5753,1.57485,1.5751,100800000.0
2009-05-18 22:30:00,1.57515,1.57535,1.5751,1.5752,50400000.0
2009-05-18 22:31:00,1.5752,1.57525,1.57505,1.57525,36000000.0
2009-05-18 22:32:00,1.57525,1.57575,1.57515,1.5754,57000000.0
2009-05-18 22:33:00,1.5754,1.5758,1.57535,1.5755,76800000.0
2009-05-18 22:34:00,1.57565,1.5759,1.57495,1.57525,91600000.0
2009-05-18 22:35:00,1.5751,1.57545,1.57505,1.57525,81400000.0
2009-05-18 22:36:00,1.5752,1.5754,1.57505,1.57535,67200000.0
2009-05-18 22:37:00,1.5753,1.5753,1.5753,1.5753,2400000.0
2009-05-18 22:38:00,1.57555,1.57575,1.57525,1.5756,77000000.0
2009-05-18 22:39:00,1.5756,1.57585,1.57555,1.5756,54400000.0
2009-05-18 22:40:00,1.5754,1.5757,1.5754,1.57565,47600000.0
2009-05-18 22:41:00,1.57575,1.57595,1.57575,1.57585,31000000.0
2009-05-18 22:42:00,1.57585,1.57585,1.57555,1.57565,39000000.0
2009-05-18 22:43:00,1.5757,1.57585,1.5757,1.5758,40600000.0
2009-05-18 22:44:00,1.57585,1.57605,1.57585,1.57605,18800000.0
2009-05-18 22:45:00,1.57615,1.57615,1.57585,1.57605,38200000.0
2009-05-18 22:46:00,1.576,1.57605,1.57505,1.5753,68800000.0
2009-05-18 22:47:00,1.5753,1.5757,1.5753,1.5757,17600000.0
2009-05-18 22:48:00,1.5756,1.57615,1.5755,1.57615,28400000.0
2009-05-18 22:49:00,1.5761,1.57655,1.576,1.57625,80000000.0
2009-05-18 22:50:00,1.5765,1.5767,1.5763,1.5764,31600000.0
2009-05-18 22:51:00,1.5764,1.5764,1.57575,1.576,54400000.0
2009-05-18 22:52:00,1.57605,1.57615,1.57565,1.5761,58400000.0
2009-05-18 22:53:00,1.57595,1.57595,1.57525,1.5757,50000000.0
2009-05-18 22:54:00,1.5757,1.57575,1.57565,1.5757,22000000.0
2009-05-18 22:55:00,1.5757,1.57585,1.57545,1.5756,129800000.0
2009-05-18 22:56:00,1.57555,1.57585,1.57555,1.5757,24200000.0
2009-05-18 22:57:00,1.57575,1.57595,1.57575,1.57575,41000000.0
2009-05-18 22:58:00,1.5758,1.57705,1.5758,1.577,149000000.0
2009-05-18 22:59:00,1.57705,1.5774,1.5767,1.5774,33200000.0
2009-05-18 23:00:00,1.57745,1.57745,1.57745,1.57745,1000000.0
2009-05-18 23:01:00,1.57684,1.57693,1.57684,1.57693,8000000.0
2009-05-18 23:02:00,1.5772,1.5772,1.5766,1.5772,8000000.0
2009-05-18 23:03:00,1.57725,1.57725,1.57725,1.57725,8400000.0
2009-05-18 23:04:00,1.57725,1.5773,1.57715,1.57715,30000000.0
2009-05-18 23:05:00,1.5773,1.5773,1.57715,1.5773,49800000.0
2009-05-18 23:06:00,1.5773,1.5773,1.5766,1.5767,37000000.0
2009-05-18 23:07:00,1.5766,1.5768,1.5766,1.57675,24000000.0
2009-05-18 23:08:00,1.5763,1.57675,1.5763,1.57665,24000000.0
2009-05-18 23:09:00,1.57646,1.5765,1.57635,1.5765,13000000.0
2009-05-18 23:10:00,1.5763,1.57665,1.5763,1.5764,13000000.0
2009-05-18 23:11:00,1.5765,1.5767,1.5764,1.5767,27600000.0
2009-05-18 23:12:00,1.5767,1.577,1.5766,1.577,19000000.0
2009-05-18 23:13:00,1.57665,1.57705,1.57665,1.57705,5200000.0
2009-05-18 23:14:00,1.57715,1.57715,1.57705,1.57705,14400000.0
2009-05-18 23:15:00,1.57665,1.57665,1.57665,1.57665,1000000.0
2009-05-18 23:16:00,1.57675,1.5768,1.57675,1.5768,3400000.0
2009-05-18 23:17:00,1.57675,1.57705,1.57675,1.57705,14400000.0
2009-05-18 23:18:00,1.57695,1.57705,1.57695,1.57705,16800000.0
2009-05-18 23:19:00,1.5767,1.5767,1.5767,1.5767,1000000.0
2009-05-18 23:20:00,1.57695,1.57695,1.5768,1.5769,19200000.0
2009-05-18 23:21:00,1.5769,1.57695,1.5769,1.57695,4800000.0
2009-05-18 23:22:00,1.5769,1.57695,1.57685,1.5769,29600000.0
2009-05-18 23:23:00,1.5768,1.57695,1.5767,1.57685,60400000.0
2009-05-18 23:24:00,1.57685,1.57685,1.5766,1.5766,16400000.0
2009-05-18 23:25:00,1.57665,1.5769,1.57655,1.57685,14800000.0
2009-05-18 23:26:00,1.5769,1.57695,1.5766,1.5767,11600000.0
2009-05-18 23:28:00,1.57665,1.5768,1.57665,1.5768,13400000.0
2009-05-18 23:29:00,1.5768,1.57685,1.57645,1.57685,36200000.0
2009-05-18 23:30:00,1.5769,1.5769,1.57665,1.57665,9800000.0
2009-05-18 23:31:00,1.5767,1.57675,1.57665,1.57665,24600000.0
2009-05-18 23:32:00,1.5768,1.5768,1.5765,1.57655,37800000.0
2009-05-18 23:33:00,1.5766,1.57675,1.57655,1.57665,91200000.0
2009-05-18 23:34:00,1.5766,1.5766,1.5762,1.57645,48800000.0
2009-05-18 23:35:00,1.5765,1.5765,1.57605,1.5764,41600000.0
2009-05-18 23:36:00,1.57625,1.5764,1.57625,1.5764,26000000.0
2009-05-18 23:37:00,1.5764,1.57645,1.57605,1.57605,43400000.0
2009-05-18 23:38:00,1.57605,1.5763,1.57605,1.5763,11600000.0
2009-05-18 23:39:00,1.5763,1.57645,1.57615,1.57645,15600000.0
2009-05-18 23:40:00,1.5765,1.5765,1.57515,1.5756,50200000.0
2009-05-18 23:41:00,1.5757,1.5758,1.57565,1.5758,3600000.0
2009-05-18 23:42:00,1.5758,1.5761,1.5755,1.5758,45800000.0
2009-05-18 23:43:00,1.57575,1.57575,1.57565,1.57565,2400000.0
2009-05-18 23:44:00,1.57574,1.57574,1.57548,1.57548,1200000.0
2009-05-18 23:45:00,1.57575,1.57575,1.57575,1.57575,1200000.0
2009-05-18 23:46:00,1.5757,1.576,1.5757,1.576,15800000.0
2009-05-18 23:47:00,1.57585,1.57585,1.57585,1.57585,5400000.0
2009-05-18 23:48:00,1.5758,1.576,1.5758,1.57585,50000000.0
2009-05-18 23:49:00,1.57595,1.57665,1.5759,1.57665,30000000.0
2009-05-18 23:50:00,1.57595,1.57595,1.57595,1.57595,1000000.0
2009-05-18 23:51:00,1.5759,1.576,1.5759,1.576,5600000.0
2009-05-18 23:52:00,1.57595,1.576,1.57595,1.57595,7200000.0
2009-05-18 23:53:00,1.5759,1.5759,1.5759,1.5759,3600000.0
2009-05-18 23:54:00,1.5759,1.57595,1.5759,1.57595,8600000.0
2009-05-18 23:55:00,1.57595,1.57605,1.57595,1.57605,9400000.0
2009-05-18 23:56:00,1.57605,1.57605,1.576,1.576,3400000.0
2009-05-18 23:57:00,1.57615,1.5764,1.57615,1.5764,26400000.0
2009-05-18 23:58:00,1.5764,1.57645,1.57615,1.5764,42000000.0
2009-05-18 23:59:00,1.5763,1.5765,1.57625,1.5765,24800000.0
2009-05-19 00:00:00,1.57635,1.5764,1.57615,1.5762,59200000.0
2009-05-19 00:01:00,1.57625,1.57635,1.5761,1.5761,21400000.0
2009-05-19 00:02:00,1.5761,1.57615,1.5761,1.5761,8000000.0
2009-05-19 00:03:00,1.57605,1.57605,1.57605,1.57605,2400000.0
2009-05-19 00:04:00,1.576,1.5761,1.576,1.57605,16800000.0
2009-05-19 00:05:00,1.57605,1.5761,1.57605,1.5761,5600000.0
2009-05-19 00:06:00,1.5761,1.5761,1.57605,1.57605,7200000.0
2009-05-19 00:07:00,1.576,1.5762,1.576,1.5762,21600000.0
2009-05-19 00:08:00,1.5762,1.5762,1.57615,1.57615,5200000.0
2009-05-19 00:09:00,1.57615,1.5762,1.57615,1.5762,9800000.0
2009-05-19 00:10:00,1.5762,1.57645,1.5762,1.57645,18800000.0
2009-05-19 00:11:00,1.5765,1.5765,1.57635,1.5765,14400000.0
2009-05-19 00:12:00,1.5765,1.5765,1.5763,1.5764,24800000.0
2009-05-19 00:13:00,1.57645,1.5766,1.57635,1.57635,52000000.0
2009-05-19 00:14:00,1.57635,1.57655,1.57635,1.57635,34600000.0
2009-05-19 00:15:00,1.5764,1.5765,1.5764,1.5764,34000000.0
2009-05-19 00:16:00,1.5764,1.5765,1.5764,1.57645,13200000.0
2009-05-19 00:17:00,1.5765,1.5765,1.5765,1.5765,3400000.0
2009-05-19 00:18:00,1.57655,1.57655,1.5765,1.5765,18600000.0
2009-05-19 00:19:00,1.57645,1.5765,1.5764,1.5765,24400000.0
2009-05-19 00:20:00,1.57625,1.57625,1.576,1.576,24200000.0
2009-05-19 00:22:00,1.57595,1.57595,1.57535,1.57565,78200000.0
2009-05-19 00:23:00,1.5756,1.57595,1.57555,1.57595,81200000.0
2009-05-19 00:24:00,1.5759,1.57595,1.57545,1.57545,52000000.0
2009-05-19 00:25:00,1.5754,1.57545,1.5751,1.57545,30400000.0
2009-05-19 00:26:00,1.5755,1.5755,1.57515,1.5752,36000000.0
2009-05-19 00:27:00,1.57515,1.57515,1.57515,1.57515,20600000.0
2009-05-19 00:28:00,1.57515,1.5752,1.57505,1.5752,38200000.0
2009-05-19 00:29:00,1.57525,1.5753,1.57525,1.57525,5200000.0
2009-05-19 00:30:00,1.5753,1.5753,1.57525,1.57525,2600000.0
2009-05-19 00:31:00,1.57525,1.5755,1.57525,1.5755,5200000.0
2009-05-19 00:32:00,1.5755,1.5755,1.5755,1.5755,3200000.0
2009-05-19 00:33:00,1.5755,1.5755,1.5755,1.5755,1000000.0
2009-05-19 00:35:00,1.57555,1.57555,1.57555,1.57555,2400000.0
2009-05-19 00:36:00,1.5755,1.57555,1.5755,1.57555,6600000.0
2009-05-19 00:37:00,1.5756,1.57585,1.5756,1.5758,24600000.0
2009-05-19 00:38:00,1.5758,1.5758,1.57555,1.57565,36400000.0
2009-05-19 00:39:00,1.5755,1.5755,1.5755,1.5755,1000000.0
2009-05-19 00:40:00,1.5756,1.57565,1.5755,1.5756,19200000.0
2009-05-19 00:41:00,1.57555,1.5756,1.5754,1.57555,24800000.0
2009-05-19 00:42:00,1.57565,1.57565,1.5754,1.5755,29600000.0
2009-05-19 00:43:00,1.57532,1.57544,1.5753,1.57534,4200000.0
2009-05-19 00:44:00,1.57537,1.57537,1.57528,1.57528,4200000.0
2009-05-19 00:45:00,1.57555,1.57555,1.57555,1.57555,4200000.0
2009-05-19 00:46:00,1.57555,1.57555,1.5755,1.57555,5000000.0
2009-05-19 00:47:00,1.57555,1.5757,1.57555,1.5757,3000000.0
2009-05-19 00:48:00,1.57575,1.576,1.57575,1.5759,18000000.0
2009-05-19 00:49:00,1.57595,1.57595,1.5757,1.57575,6000000.0
2009-05-19 00:50:00,1.57575,1.57595,1.5753,1.5754,31800000.0
2009-05-19 00:51:00,1.5754,1.57595,1.5753,1.5756,67000000.0
2009-05-19 00:52:00,1.57555,1.57555,1.5755,1.57555,16800000.0
2009-05-19 00:53:00,1.57555,1.57555,1.5755,1.57555,11200000.0
2009-05-19 00:54:00,1.5755,1.57555,1.5753,1.57535,80800000.0
2009-05-19 00:55:00,1.5755,1.5757,1.5755,1.5757,42600000.0
2009-05-19 00:56:00,1.57575,1.5761,1.5756,1.5759,89200000.0
2009-05-19 00:57:00,1.57605,1.57605,1.57455,1.5747,127800000.0
2009-05-19 00:58:00,1.57495,1.5759,1.57495,1.5752,143200000.0
2009-05-19 00:59:00,1.57525,1.57525,1.5749,1.5752,81200000.0
2009-05-19 01:00:00,1.57525,1.57575,1.57525,1.57575,44400000.0
2009-05-19 01:01:00,1.5758,1.5758,1.57565,1.57565,35400000.0
2009-05-19 01:02:00,1.5757,1.5757,1.5756,1.5757,24000000.0
2009-05-19 01:03:00,1.57565,1.57575,1.57545,1.5755,26600000.0
2009-05-19 01:04:00,1.5755,1.5755,1.57515,1.57525,41000000.0
2009-05-19 01:05:00,1.57525,1.57575,1.57485,1.5754,85400000.0
2009-05-19 01:06:00,1.5755,1.5756,1.5754,1.5755,21600000.0
2009-05-19 01:07:00,1.57545,1.5758,1.5753,1.5757,40400000.0
2009-05-19 01:08:00,1.5754,1.57562,1.57526,1.57562,34800000.0
2009-05-19 01:09:00,1.57575,1.5761,1.57575,1.576,34800000.0
2009-05-19 01:10:00,1.57645,1.5765,1.57635,1.57635,14000000.0
2009-05-19 01:11:00,1.576,1.576,1.576,1.576,4200000.0
2009-05-19 01:12:00,1.576,1.576,1.5758,1.5758,11800000.0
2009-05-19 01:13:00,1.5758,1.5758,1.5758,1.5758,2000000.0
2009-05-19 01:14:00,1.5758,1.5759,1.5757,1.5758,31200000.0
2009-05-19 01:15:00,1.5758,1.576,1.5758,1.57595,27200000.0
2009-05-19 01:16:00,1.57605,1.57625,1.57555,1.57555,65000000.0
2009-05-19 01:17:00,1.5755,1.57595,1.57525,1.57585,57600000.0
2009-05-19 01:18:00,1.5759,1.5759,1.57525,1.5755,41800000.0
2009-05-19 01:19:00,1.57555,1.5758,1.57525,1.5755,60200000.0
2009-05-19 01:20:00,1.5756,1.57615,1.57515,1.57615,38800000.0
2009-05-19 01:21:00,1.5764,1.5764,1.5756,1.5756,7200000.0
2009-05-19 01:22:00,1.5757,1.57605,1.5757,1.57605,22800000.0
2009-05-19 01:23:00,1.5761,1.5761,1.5761,1.5761,7200000.0
2009-05-19 01:24:00,1.57615,1.57625,1.57595,1.57605,63600000.0
2009-05-19 01:25:00,1.57625,1.57675,1.57625,1.57675,79400000.0
2009-05-19 01:26:00,1.57665,1.57665,1.576,1.576,32600000.0
2009-05-19 01:27:00,1.57605,1.57605,1.57605,1.57605,1600000.0
2009-05-19 01:28:00,1.5761,1.57635,1.5758,1.57635,60000000.0
2009-05-19 01:29:00,1.57635,1.57635,1.5759,1.57615,86400000.0
2009-05-19 01:30:00,1.5761,1.5762,1.57575,1.57605,145000000.0
2009-05-19 01:31:00,1.576,1.5763,1.57595,1.57625,46000000.0
2009-05-19 01:32:00,1.57635,1.5772,1.5763,1.5766,60400000.0
2009-05-19 01:33:00,1.57645,1.57675,1.5764,1.57675,14600000.0
2009-05-19 01:34:00,1.57665,1.57675,1.57665,1.57675,10000000.0
2009-05-19 01:35:00,1.5769,1.57725,1.5768,1.57725,24000000.0
2009-05-19 01:36:00,1.5771,1.57735,1.5767,1.5768,37400000.0
2009-05-19 01:37:00,1.5767,1.5769,1.5767,1.5769,12400000.0
2009-05-19 01:38:00,1.57695,1.57715,1.57695,1.5771,11400000.0
2009-05-19 01:39:00,1.577,1.5774,1.5769,1.5769,17800000.0
2009-05-19 01:40:00,1.5768,1.57685,1.5766,1.5768,14000000.0
2009-05-19 01:41:00,1.5769,1.5769,1.57675,1.57675,5000000.0
2009-05-19 01:42:00,1.57665,1.57675,1.57665,1.57675,6000000.0
2009-05-19 01:43:00,1.57645,1.57645,1.57645,1.57645,5000000.0
2009-05-19 01:44:00,1.5767,1.5767,1.5766,1.57665,5000000.0
2009-05-19 01:45:00,1.5766,1.57675,1.5765,1.57665,13200000.0
2009-05-19 01:46:00,1.57655,1.57665,1.5765,1.5765,6000000.0
2009-05-19 01:47:00,1.57655,1.57655,1.57645,1.57645,4000000.0
2009-05-19 01:48:00,1.5764,1.5764,1.5764,1.5764,1000000.0
2009-05-19 01:49:00,1.57645,1.57665,1.5764,1.57655,17000000.0
2009-05-19 01:50:00,1.5765,1.5765,1.5762,1.5763,9600000.0
2009-05-19 01:51:00,1.57635,1.57675,1.57635,1.5766,20000000.0
2009-05-19 01:52:00,1.57655,1.577,1.57645,1.57665,78600000.0
2009-05-19 01:53:00,1.57665,1.57685,1.5764,1.5766,19800000.0
2009-05-19 01:54:00,1.5766,1.57665,1.57635,1.57655,47200000.0
2009-05-19 01:55:00,1.5766,1.5768,1.5759,1.57605,76200000.0
2009-05-19 01:56:00,1.5761,1.57655,1.57585,1.57585,97800000.0
2009-05-19 01:57:00,1.57605,1.5762,1.5758,1.57595,75600000.0
2009-05-19 01:58:00,1.576,1.5767,1.576,1.5763,53400000.0
2009-05-19 01:59:00,1.5763,1.5763,1.5758,1.5763,51600000.0
2009-05-19 02:00:00,1.5763,1.5769,1.5762,1.57645,272800000.0
2009-05-19 02:01:00,1.57625,1.5766,1.5759,1.5764,100200000.0
2009-05-19 02:02:00,1.5763,1.57655,1.576,1.57615,77000000.0
2009-05-19 02:03:00,1.57615,1.57615,1.5754,1.5755,141800000.0
2009-05-19 02:04:00,1.57555,1.576,1.57555,1.576,33600000.0
2009-05-19 02:05:00,1.57605,1.57605,1.57565,1.57565,21800000.0
2009-05-19 02:06:00,1.5757,1.5762,1.5755,1.57575,104400000.0
2009-05-19 02:07:00,1.57575,1.5761,1.5757,1.57585,92000000.0
2009-05-19 02:08:00,1.57585,1.57675,1.57585,1.5764,133600000.0
2009-05-19 02:09:00,1.57645,1.5765,1.576,1.5761,122400000.0
2009-05-19 02:10:00,1.5761,1.57655,1.5761,1.5765,64800000.0
2009-05-19 02:11:00,1.5765,1.5765,1.5762,1.57645,19800000.0
2009-05-19 02:12:00,1.5764,1.57655,1.57635,1.5764,16200000.0
2009-05-19 02:13:00,1.5764,1.5764,1.57615,1.5762,12600000.0
2009-05-19 02:14:00,1.57625,1.5765,1.57605,1.5761,36000000.0
2009-05-19 02:15:00,1.5762,1.5765,1.5762,1.57645,32000000.0
2009-05-19 02:16:00,1.57635,1.57665,1.5763,1.5766,22000000.0
2009-05-19 02:17:00,1.57665,1.5769,1.5766,1.57665,43200000.0
2009-05-19 02:18:00,1.5766,1.5767,1.57625,1.57625,46400000.0
2009-05-19 02:19:00,1.57625,1.5763,1.576,1.57615,55800000.0
2009-05-19 02:20:00,1.57615,1.5765,1.57615,1.5765,51800000.0
2009-05-19 02:21:00,1.57655,1.5768,1.5764,1.5767,20200000.0
2009-05-19 02:22:00,1.57665,1.5767,1.57665,1.57665,7000000.0
2009-05-19 02:23:00,1.57665,1.57675,1.5762,1.5763,64200000.0
2009-05-19 02:24:00,1.57635,1.57645,1.57605,1.5762,72000000.0
2009-05-19 02:25:00,1.5762,1.5768,1.5762,1.5763,135400000.0
2009-05-19 02:26:00,1.57625,1.5766,1.57615,1.57635,121200000.0
2009-05-19 02:27:00,1.57625,1.5764,1.576,1.57635,151200000.0
2009-05-19 02:28:00,1.5764,1.57685,1.5764,1.57685,38600000.0
2009-05-19 02:29:00,1.57685,1.57685,1.5764,1.5766,41000000.0
2009-05-19 02:30:00,1.57645,1.57645,1.576,1.5761,81000000.0
2009-05-19 02:31:00,1.576,1.5764,1.576,1.5761,57600000.0
2009-05-19 02:32:00,1.5762,1.5765,1.57605,1.57615,95800000.0
2009-05-19 02:33:00,1.5761,1.5762,1.5761,1.5761,217000000.0
2009-05-19 02:34:00,1.5761,1.5761,1.5752,1.5761,32400000.0
2009-05-19 02:35:00,1.5761,1.5761,1.5761,1.5761,8000000.0
2009-05-19 02:36:00,1.576,1.57635,1.576,1.5761,127400000.0
2009-05-19 02:37:00,1.57615,1.57625,1.57605,1.57615,74800000.0
2009-05-19 02:38:00,1.57625,1.57665,1.5762,1.57655,163600000.0
2009-05-19 02:39:00,1.5766,1.57685,1.57645,1.57665,54200000.0
2009-05-19 02:40:00,1.57675,1.57695,1.5766,1.5766,92600000.0
2009-05-19 02:41:00,1.57655,1.57685,1.57655,1.57685,72800000.0
2009-05-19 02:42:00,1.5769,1.57715,1.57685,1.57715,22200000.0
2009-05-19 02:43:00,1.57705,1.5772,1.5768,1.57685,100400000.0
2009-05-19 02:44:00,1.57695,1.57735,1.57695,1.5771,133000000.0
2009-05-19 02:45:00,1.5771,1.57715,1.57705,1.5771,115400000.0
2009-05-19 02:46:00,1.57715,1.57715,1.5765,1.5768,109200000.0
2009-05-19 02:47:00,1.5768,1.57705,1.5767,1.57685,72400000.0
2009-05-19 02:48:00,1.57685,1.5772,1.57635,1.57695,102200000.0
2009-05-19 02:49:00,1.5769,1.57705,1.57665,1.5767,52000000.0
2009-05-19 02:50:00,1.5767,1.5768,1.57645,1.57675,77000000.0
2009-05-19 02:51:00,1.5768,1.5769,1.5767,1.5769,31400000.0
2009-05-19 02:52:00,1.5768,1.5768,1.57655,1.5767,42600000.0
2009-05-19 02:53:00,1.5766,1.5771,1.57655,1.57695,82800000.0
2009-05-19 02:54:00,1.577,1.57735,1.57685,1.57685,163200000.0
2009-05-19 02:55:00,1.57675,1.57715,1.5765,1.57695,177400000.0
2009-05-19 02:56:00,1.577,1.57735,1.5767,1.57685,151800000.0
2009-05-19 02:57:00,1.577,1.57735,1.577,1.5773,82000000.0
2009-05-19 02:58:00,1.57715,1.57715,1.5769,1.57695,85400000.0
2009-05-19 02:59:00,1.5769,1.5774,1.57665,1.57735,181000000.0
2009-05-19 03:00:00,1.5773,1.57755,1.57685,1.57715,90800000.0
2009-05-19 03:01:00,1.5772,1.5777,1.577,1.5777,124000000.0
2009-05-19 03:02:00,1.57805,1.57805,1.5772,1.57725,96600000.0
2009-05-19 03:03:00,1.5774,1.578,1.57715,1.5774,116600000.0
2009-05-19 03:04:00,1.57795,1.57825,1.57715,1.5774,152200000.0
2009-05-19 03:05:00,1.5774,1.57745,1.57705,1.57705,104600000.0
2009-05-19 03:06:00,1.57715,1.5779,1.57705,1.5779,77800000.0
2009-05-19 03:07:00,1.57795,1.5781,1.57785,1.578,74800000.0
2009-05-19 03:08:00,1.57795,1.57875,1.57795,1.578,93600000.0
2009-05-19 03:09:00,1.57815,1.57815,1.57725,1.57755,164000000.0
2009-05-19 03:10:00,1.5775,1.5776,1.5774,1.5775,47600000.0
2009-05-19 03:11:00,1.5776,1.57775,1.5776,1.5776,51400000.0
2009-05-19 03:12:00,1.5776,1.5777,1.57745,1.5776,110600000.0
2009-05-19 03:13:00,1.5777,1.57775,1.57755,1.5776,27400000.0
2009-05-19 03:14:00,1.5777,1.5777,1.57725,1.57735,112000000.0
2009-05-19 03:15:00,1.5773,1.57755,1.5761,1.5762,104400000.0
2009-05-19 03:16:00,1.5762,1.5768,1.57615,1.57675,77600000.0
2009-05-19 03:17:00,1.57685,1.5774,1.57685,1.5772,55200000.0
2009-05-19 03:18:00,1.5771,1.5774,1.57705,1.57725,105600000.0
2009-05-19 03:19:00,1.57735,1.57765,1.57725,1.57745,56600000.0
2009-05-19 03:20:00,1.57745,1.57755,1.57735,1.57755,37600000.0
2009-05-19 03:21:00,1.5776,1.57795,1.5775,1.57765,35800000.0
2009-05-19 03:22:00,1.57765,1.57775,1.5772,1.57735,112400000.0
2009-05-19 03:23:00,1.5773,1.57775,1.5773,1.57765,153400000.0
2009-05-19 03:24:00,1.57755,1.57765,1.5774,1.57755,179400000.0
2009-05-19 03:25:00,1.5776,1.5776,1.5773,1.5774,118800000.0
2009-05-19 03:26:00,1.57745,1.5776,1.57735,1.5776,79000000.0
2009-05-19 03:27:00,1.5775,1.57815,1.57735,1.5781,108000000.0
2009-05-19 03:28:00,1.57805,1.5785,1.57775,1.57845,108200000.0
2009-05-19 03:29:00,1.5784,1.5785,1.57805,1.57825,81200000.0
2009-05-19 03:30:00,1.57815,1.5788,1.57815,1.57825,125800000.0
2009-05-19 03:31:00,1.57825,1.57835,1.5775,1.5776,102000000.0
2009-05-19 03:32:00,1.5776,1.5778,1.57745,1.5778,91400000.0
2009-05-19 03:33:00,1.5779,1.5783,1.57745,1.57745,67400000.0
2009-05-19 03:34:00,1.5774,1.57745,1.577,1.5772,67400000.0
2009-05-19 03:35:00,1.57725,1.5773,1.5771,1.57715,38600000.0
2009-05-19 03:36:00,1.57725,1.57725,1.5769,1.57695,58200000.0
2009-05-19 03:37:00,1.577,1.57745,1.57675,1.577,95400000.0
2009-05-19 03:38:00,1.5766,1.5769,1.5766,1.57675,63400000.0
2009-05-19 03:39:00,1.5767,1.57675,1.57665,1.57675,17200000.0
2009-05-19 03:40:00,1.57675,1.57675,1.5763,1.57655,179600000.0
2009-05-19 03:41:00,1.57645,1.5769,1.57645,1.57685,44800000.0
2009-05-19 03:42:00,1.5768,1.5769,1.57635,1.57675,152800000.0
2009-05-19 03:43:00,1.57655,1.57695,1.57655,1.57675,124400000.0
2009-05-19 03:44:00,1.57685,1.57685,1.5764,1.57655,103200000.0
2009-05-19 03:45:00,1.57645,1.5769,1.57645,1.57655,148400000.0
2009-05-19 03:46:00,1.57655,1.57705,1.57655,1.57675,56800000.0
2009-05-19 03:47:00,1.5767,1.5768,1.57665,1.57675,50600000.0
2009-05-19 03:48:00,1.57675,1.57685,1.57675,1.57675,41000000.0
2009-05-19 03:49:00,1.5766,1.577,1.5763,1.57695,109400000.0
2009-05-19 03:50:00,1.5773,1.57735,1.57695,1.577,41000000.0
2009-05-19 03:52:00,1.577,1.57705,1.57675,1.5769,31400000.0
2009-05-19 03:53:00,1.577,1.577,1.5764,1.57685,43000000.0
2009-05-19 03:54:00,1.57685,1.57685,1.57655,1.5766,37000000.0
2009-05-19 03:55:00,1.57665,1.57695,1.5766,1.57695,57200000.0
2009-05-19 03:56:00,1.57695,1.5771,1.57685,1.5769,72400000.0
2009-05-19 03:57:00,1.57685,1.57695,1.57665,1.5768,33600000.0
2009-05-19 03:58:00,1.57675,1.5771,1.57665,1.57665,88800000.0
2009-05-19 03:59:00,1.57675,1.5769,1.57655,1.5769,94400000.0
2009-05-19 04:00:00,1.5767,1.5767,1.57645,1.5766,57600000.0
2009-05-19 04:01:00,1.57655,1.5774,1.57655,1.5774,69400000.0
2009-05-19 04:02:00,1.57705,1.57745,1.57705,1.5773,172600000.0
2009-05-19 04:03:00,1.57735,1.57765,1.5773,1.57735,78800000.0
2009-05-19 04:04:00,1.5773,1.5774,1.5773,1.5774,16800000.0
2009-05-19 04:05:00,1.5774,1.5774,1.5773,1.57735,19200000.0
2009-05-19 04:06:00,1.5773,1.5775,1.57715,1.57725,38800000.0
2009-05-19 04:07:00,1.57735,1.5774,1.57725,1.57725,14000000.0
2009-05-19 04:08:00,1.57725,1.5774,1.57725,1.57735,28800000.0
2009-05-19 04:09:00,1.5774,1.5774,1.5773,1.5773,13200000.0
2009-05-19 04:10:00,1.57725,1.5773,1.57725,1.57725,18800000.0
2009-05-19 04:11:00,1.57725,1.57735,1.57725,1.57725,16800000.0
2009-05-19 04:12:00,1.5773,1.5773,1.5772,1.5772,15200000.0
2009-05-19 04:13:00,1.57696,1.57698,1.57696,1.57697,8000000.0
2009-05-19 04:14:00,1.57725,1.57725,1.5772,1.5772,8000000.0
2009-05-19 04:15:00,1.57725,1.57725,1.57665,1.57665,45400000.0
2009-05-19 04:16:00,1.57665,1.5773,1.57665,1.5773,84800000.0
2009-05-19 04:17:00,1.57735,1.5774,1.5772,1.57725,42600000.0
2009-05-19 04:18:00,1.5773,1.57765,1.57715,1.57735,62200000.0
2009-05-19 04:19:00,1.57745,1.57745,1.57675,1.57695,52200000.0
2009-05-19 04:20:00,1.57705,1.57725,1.57695,1.5772,30600000.0
2009-05-19 04:21:00,1.5772,1.5773,1.5772,1.5773,6400000.0
2009-05-19 04:22:00,1.5773,1.57735,1.5772,1.5772,36000000.0
2009-05-19 04:23:00,1.57725,1.57735,1.57715,1.57715,7200000.0
2009-05-19 04:24:00,1.57715,1.57715,1.57635,1.57635,73000000.0
2009-05-19 04:25:00,1.57635,1.5769,1.57635,1.5769,104400000.0
2009-05-19 04:26:00,1.5769,1.57705,1.5769,1.57705,14400000.0
2009-05-19 04:27:00,1.5771,1.5771,1.57695,1.57695,15200000.0
2009-05-19 04:28:00,1.57695,1.5771,1.57685,1.57705,31400000.0
2009-05-19 04:29:00,1.5771,1.57725,1.577,1.577,80000000.0
2009-05-19 04:30:00,1.5771,1.57745,1.57705,1.57735,58000000.0
2009-05-19 04:31:00,1.57735,1.57765,1.57685,1.5773,96800000.0
2009-05-19 04:32:00,1.57745,1.57745,1.57725,1.5773,117400000.0
2009-05-19 04:33:00,1.5773,1.5774,1.57675,1.57685,90800000.0
2009-05-19 04:34:00,1.5768,1.5774,1.57665,1.57675,127200000.0
2009-05-19 04:35:00,1.5769,1.577,1.57615,1.57615,112000000.0
2009-05-19 04:36:00,1.57615,1.5764,1.576,1.5761,95400000.0
2009-05-19 04:37:00,1.5761,1.5768,1.57605,1.5768,52400000.0
2009-05-19 04:38:00,1.5769,1.57715,1.5767,1.5767,64800000.0
2009-05-19 04:39:00,1.57685,1.57715,1.57655,1.57675,119000000.0
2009-05-19 04:40:00,1.5765,1.57765,1.57635,1.5775,120600000.0
2009-05-19 04:41:00,1.5775,1.5777,1.57745,1.57745,110400000.0
2009-05-19 04:42:00,1.5775,1.57765,1.57735,1.5774,146400000.0
2009-05-19 04:43:00,1.5773,1.57765,1.5773,1.5776,48000000.0
2009-05-19 04:44:00,1.5776,1.57785,1.57745,1.5776,71400000.0
2009-05-19 04:45:00,1.5776,1.5777,1.57745,1.5777,54200000.0
2009-05-19 04:46:00,1.57775,1.5778,1.5775,1.57765,57400000.0
2009-05-19 04:47:00,1.5776,1.57765,1.57725,1.57725,96200000.0
2009-05-19 04:48:00,1.57735,1.5774,1.5773,1.5773,34400000.0
2009-05-19 04:49:00,1.57725,1.5774,1.57705,1.57725,88000000.0
2009-05-19 04:50:00,1.57725,1.5776,1.57725,1.57755,114800000.0
2009-05-19 04:51:00,1.5776,1.5778,1.5773,1.5773,99600000.0
2009-05-19 04:52:00,1.57735,1.57735,1.57695,1.577,21600000.0
2009-05-19 04:53:00,1.57695,1.57695,1.5768,1.5769,40400000.0
2009-05-19 04:54:00,1.5769,1.57725,1.5768,1.5772,38800000.0
2009-05-19 04:55:00,1.57725,1.57725,1.577,1.57705,37600000.0
2009-05-19 04:56:00,1.5771,1.5772,1.5771,1.5772,8400000.0
2009-05-19 04:57:00,1.57685,1.57705,1.57685,1.5769,16400000.0
2009-05-19 04:58:00,1.5769,1.5769,1.57685,1.57685,8400000.0
2009-05-19 04:59:00,1.5768,1.5771,1.5761,1.5767,163000000.0
2009-05-19 05:00:00,1.57665,1.57675,1.5762,1.5764,44800000.0
2009-05-19 05:01:00,1.5766,1.57695,1.5765,1.57695,64000000.0
2009-05-19 05:02:00,1.577,1.5771,1.5768,1.577,53200000.0
2009-05-19 05:03:00,1.577,1.577,1.57655,1.57665,28600000.0
2009-05-19 05:04:00,1.5766,1.5769,1.5766,1.5769,29600000.0
2009-05-19 05:05:00,1.57685,1.57685,1.57655,1.57665,45600000.0
2009-05-19 05:06:00,1.57655,1.57695,1.57655,1.57695,9200000.0
2009-05-19 05:07:00,1.577,1.577,1.5764,1.57645,34400000.0
2009-05-19 05:08:00,1.57655,1.5771,1.57645,1.5771,48800000.0
2009-05-19 05:09:00,1.5771,1.5771,1.5759,1.5762,66900000.0
2009-05-19 05:10:00,1.57625,1.577,1.5758,1.5761,56000000.0
2009-05-19 05:11:00,1.57615,1.57635,1.5759,1.576,44600000.0
2009-05-19 05:12:00,1.576,1.5764,1.576,1.5764,23200000.0
2009-05-19 05:13:00,1.5764,1.57655,1.5761,1.5765,41200000.0
2009-05-19 05:14:00,1.57655,1.57655,1.5762,1.57635,23200000.0
2009-05-19 05:15:00,1.5763,1.5765,1.5763,1.5765,55200000.0
2009-05-19 05:16:00,1.57665,1.57675,1.5764,1.5764,31200000.0
2009-05-19 05:17:00,1.5763,1.5764,1.5763,1.5764,4000000.0
2009-05-19 05:18:00,1.57645,1.57685,1.5764,1.57675,47600000.0
2009-05-19 05:19:00,1.57665,1.57695,1.5765,1.5765,56600000.0
2009-05-19 05:20:00,1.5767,1.5768,1.57635,1.5767,56800000.0
2009-05-19 05:21:00,1.57685,1.5769,1.5767,1.5767,44800000.0
2009-05-19 05:22:00,1.57675,1.57675,1.5767,1.57675,24000000.0
2009-05-19 05:23:00,1.5769,1.57705,1.5768,1.57705,19200000.0
2009-05-19 05:24:00,1.577,1.577,1.5769,1.5769,7200000.0
2009-05-19 05:25:00,1.5768,1.5768,1.57665,1.57675,16800000.0
2009-05-19 05:26:00,1.5767,1.57705,1.5767,1.577,24000000.0
2009-05-19 05:27:00,1.57695,1.577,1.57695,1.57695,7200000.0
2009-05-19 05:28:00,1.5768,1.57685,1.5768,1.5768,4800000.0
2009-05-19 05:29:00,1.57685,1.5769,1.5768,1.5769,12800000.0
2009-05-19 05:30:00,1.57665,1.57685,1.57665,1.57685,40800000.0
2009-05-19 05:31:00,1.57685,1.577,1.57675,1.57675,41600000.0
2009-05-19 05:32:00,1.5768,1.5769,1.57665,1.57675,72800000.0
2009-05-19 05:33:00,1.5768,1.577,1.57675,1.577,45000000.0
2009-05-19 05:34:00,1.5769,1.57705,1.5768,1.57685,49600000.0
2009-05-19 05:35:00,1.5767,1.5767,1.5767,1.5767,2400000.0
2009-05-19 05:36:00,1.5766,1.5767,1.5765,1.57665,17600000.0
2009-05-19 05:37:00,1.5767,1.57675,1.57665,1.57675,19200000.0
2009-05-19 05:38:00,1.5768,1.5768,1.5767,1.5767,38400000.0
2009-05-19 05:39:00,1.57675,1.5769,1.57675,1.5768,57600000.0
2009-05-19 05:40:00,1.5768,1.5768,1.5765,1.5767,26400000.0
2009-05-19 05:41:00,1.5767,1.5767,1.57645,1.57655,36000000.0
2009-05-19 05:42:00,1.5766,1.5766,1.5766,1.5766,2400000.0
2009-05-19 05:43:00,1.57645,1.57655,1.5764,1.5765,16000000.0
2009-05-19 05:44:00,1.57655,1.57655,1.5762,1.5762,13600000.0
2009-05-19 05:45:00,1.57645,1.5765,1.5764,1.57645,48000000.0
2009-05-19 05:46:00,1.5764,1.5766,1.5764,1.57655,21600000.0
2009-05-19 05:47:00,1.5765,1.57705,1.5765,1.5769,67200000.0
2009-05-19 05:48:00,1.57685,1.57695,1.57685,1.57695,7200000.0
2009-05-19 05:49:00,1.577,1.57715,1.57695,1.57715,16800000.0
2009-05-19 05:50:00,1.5771,1.5771,1.57695,1.57705,28800000.0
2009-05-19 05:51:00,1.577,1.57705,1.57695,1.57705,14400000.0
2009-05-19 05:52:00,1.57695,1.57715,1.57685,1.5769,56000000.0
2009-05-19 05:53:00,1.577,1.57725,1.5768,1.5769,56400000.0
2009-05-19 05:54:00,1.577,1.57705,1.5768,1.57705,34400000.0
2009-05-19 05:55:00,1.5771,1.5773,1.5771,1.57725,12000000.0
2009-05-19 05:56:00,1.57725,1.5775,1.57725,1.57735,48000000.0
2009-05-19 05:57:00,1.5773,1.5773,1.57725,1.57725,12400000.0
2009-05-19 05:58:00,1.5773,1.57765,1.5773,1.57765,27600000.0
2009-05-19 05:59:00,1.5777,1.5783,1.57765,1.57805,117200000.0
2009-05-19 06:00:00,1.5781,1.57885,1.57675,1.5771,262200000.0
2009-05-19 06:01:00,1.57715,1.57715,1.57675,1.57705,95400000.0
2009-05-19 06:02:00,1.577,1.57755,1.5769,1.57725,99000000.0
2009-05-19 06:03:00,1.5772,1.57735,1.5772,1.57725,25600000.0
2009-05-19 06:04:00,1.57735,1.5777,1.57735,1.5776,115600000.0
2009-05-19 06:05:00,1.5777,1.5777,1.5772,1.5774,47200000.0
2009-05-19 06:06:00,1.57735,1.5774,1.5772,1.57725,42800000.0
2009-05-19 06:07:00,1.57735,1.57765,1.57725,1.5776,41000000.0
2009-05-19 06:08:00,1.5776,1.5776,1.57725,1.57725,6400000.0
2009-05-19 06:09:00,1.57745,1.57785,1.57735,1.57765,117400000.0
2009-05-19 06:10:00,1.57765,1.57785,1.57695,1.5772,44200000.0
2009-05-19 06:11:00,1.57715,1.57785,1.57715,1.5778,222400000.0
2009-05-19 06:12:00,1.5778,1.57825,1.5775,1.5778,137000000.0
2009-05-19 06:13:00,1.57785,1.57785,1.5774,1.5775,54600000.0
2009-05-19 06:14:00,1.5774,1.57755,1.5773,1.57755,40800000.0
2009-05-19 06:15:00,1.57765,1.57775,1.57725,1.5773,80000000.0
2009-05-19 06:16:00,1.5773,1.57765,1.5773,1.57745,60000000.0
2009-05-19 06:17:00,1.5775,1.57795,1.57725,1.57735,93400000.0
2009-05-19 06:18:00,1.57725,1.5774,1.57665,1.5768,117600000.0
2009-05-19 06:19:00,1.5768,1.577,1.5767,1.57675,67600000.0
2009-05-19 06:20:00,1.57675,1.5769,1.5766,1.5767,56000000.0
2009-05-19 06:21:00,1.5768,1.5768,1.57665,1.57675,37200000.0
2009-05-19 06:22:00,1.5768,1.57685,1.57635,1.57635,48200000.0
2009-05-19 06:23:00,1.5764,1.57645,1.5763,1.57645,22200000.0
2009-05-19 06:24:00,1.5764,1.5764,1.5761,1.57625,94400000.0
2009-05-19 06:25:00,1.57625,1.57645,1.57625,1.5764,66400000.0
2009-05-19 06:26:00,1.5764,1.57645,1.5761,1.5761,85000000.0
2009-05-19 06:27:00,1.57605,1.57665,1.57595,1.57645,126200000.0
2009-05-19 06:28:00,1.5765,1.57735,1.5765,1.57735,62600000.0
2009-05-19 06:29:00,1.5774,1.57755,1.57635,1.57635,101200000.0
2009-05-19 06:30:00,1.57635,1.5771,1.576,1.5771,141400000.0
2009-05-19 06:31:00,1.5771,1.57795,1.5771,1.57725,107800000.0
2009-05-19 06:32:00,1.57685,1.57735,1.5766,1.577,130800000.0
2009-05-19 06:33:00,1.5771,1.5772,1.57595,1.57615,133200000.0
2009-05-19 06:34:00,1.5762,1.577,1.5762,1.5768,141200000.0
2009-05-19 06:35:00,1.57685,1.5769,1.5764,1.5765,147200000.0
2009-05-19 06:36:00,1.5767,1.57685,1.57635,1.57675,157600000.0
2009-05-19 06:37:00,1.5767,1.577,1.5767,1.577,47200000.0
2009-05-19 06:38:00,1.57695,1.57695,1.57645,1.57665,83000000.0
2009-05-19 06:39:00,1.57675,1.57685,1.57635,1.5766,86800000.0
2009-05-19 06:40:00,1.5767,1.5768,1.57645,1.5767,35200000.0
2009-05-19 06:41:00,1.57675,1.57675,1.57645,1.57645,54800000.0
2009-05-19 06:42:00,1.57645,1.57685,1.5764,1.57675,86400000.0
2009-05-19 06:43:00,1.57675,1.5772,1.5767,1.57675,117400000.0
2009-05-19 06:44:00,1.5768,1.5788,1.57675,1.57805,189000000.0
2009-05-19 06:45:00,1.57835,1.57845,1.57685,1.5777,155400000.0
2009-05-19 06:46:00,1.5777,1.5779,1.5765,1.5765,84000000.0
2009-05-19 06:47:00,1.57655,1.57705,1.57655,1.57685,84800000.0
2009-05-19 06:48:00,1.5771,1.5771,1.5768,1.5768,16000000.0
2009-05-19 06:49:00,1.57695,1.5773,1.57695,1.57705,76800000.0
2009-05-19 06:50:00,1.5771,1.57805,1.5769,1.57705,68200000.0
2009-05-19 06:51:00,1.57705,1.57765,1.5769,1.57705,33200000.0
2009-05-19 06:52:00,1.57695,1.5778,1.5769,1.57745,44200000.0
2009-05-19 06:53:00,1.57745,1.57745,1.57695,1.5771,22400000.0
2009-05-19 06:54:00,1.57715,1.5778,1.57715,1.5778,24200000.0
2009-05-19 06:55:00,1.5779,1.57825,1.5775,1.57765,59400000.0
2009-05-19 06:56:00,1.57765,1.57775,1.57715,1.57725,61400000.0
2009-05-19 06:57:00,1.57725,1.5774,1.57725,1.5774,12800000.0
2009-05-19 06:58:00,1.5774,1.5782,1.57695,1.5779,78400000.0
2009-05-19 06:59:00,1.578,1.5783,1.578,1.5783,66800000.0
2009-05-19 07:00:00,1.5783,1.5783,1.5772,1.5773,57800000.0
2009-05-19 07:01:00,1.5773,1.5773,1.5767,1.57685,102400000.0
2009-05-19 07:02:00,1.57685,1.57725,1.57675,1.5771,118200000.0
2009-05-19 07:03:00,1.5771,1.5775,1.57695,1.5775,33200000.0
2009-05-19 07:04:00,1.5777,1.5777,1.5772,1.57755,103800000.0
2009-05-19 07:05:00,1.57755,1.5776,1.5773,1.57745,63800000.0
2009-05-19 07:06:00,1.57755,1.5781,1.57755,1.5781,63800000.0
2009-05-19 07:07:00,1.5781,1.57825,1.57765,1.57765,106400000.0
2009-05-19 07:08:00,1.57775,1.57805,1.57725,1.57795,142000000.0
2009-05-19 07:09:00,1.57795,1.57835,1.5775,1.57825,119200000.0
2009-05-19 07:10:00,1.57825,1.57825,1.57785,1.57805,24800000.0
2009-05-19 07:11:00,1.57805,1.57805,1.57775,1.57775,21600000.0
2009-05-19 07:12:00,1.57797,1.57801,1.57792,1.57792,46600000.0
2009-05-19 07:13:00,1.57785,1.578,1.57785,1.57795,46600000.0
2009-05-19 07:14:00,1.57795,1.578,1.57775,1.57785,52600000.0
2009-05-19 07:15:00,1.57785,1.57835,1.57785,1.5781,20800000.0
2009-05-19 07:16:00,1.5781,1.5781,1.578,1.578,35600000.0
2009-05-19 07:17:00,1.578,1.5783,1.578,1.5781,54400000.0
2009-05-19 07:18:00,1.57815,1.57815,1.5781,1.5781,13000000.0
2009-05-19 07:19:00,1.5781,1.5781,1.57775,1.57775,54000000.0
2009-05-19 07:20:00,1.57775,1.57785,1.5769,1.577,90800000.0
2009-05-19 07:21:00,1.57695,1.5771,1.57675,1.57695,56000000.0
2009-05-19 07:22:00,1.57685,1.5771,1.57685,1.57695,32200000.0
2009-05-19 07:23:00,1.57695,1.5772,1.57685,1.5772,35600000.0
2009-05-19 07:24:00,1.5771,1.5771,1.57625,1.5763,69800000.0
2009-05-19 07:25:00,1.57635,1.57695,1.57635,1.5769,77000000.0
2009-05-19 07:26:00,1.57705,1.57715,1.5767,1.5767,68000000.0
2009-05-19 07:27:00,1.57675,1.577,1.57675,1.5769,33000000.0
2009-05-19 07:28:00,1.57695,1.577,1.57685,1.57685,46800000.0
2009-05-19 07:29:00,1.57685,1.57715,1.57685,1.57715,49000000.0
2009-05-19 07:30:00,1.57715,1.57715,1.5766,1.5769,73600000.0
2009-05-19 07:31:00,1.577,1.577,1.57695,1.577,27000000.0
2009-05-19 07:32:00,1.57705,1.57705,1.5767,1.57685,38000000.0
2009-05-19 07:33:00,1.5768,1.5768,1.5763,1.57665,63800000.0
2009-05-19 07:34:00,1.57665,1.5768,1.5764,1.57645,65200000.0
2009-05-19 07:35:00,1.57655,1.57665,1.5765,1.5766,35600000.0
2009-05-19 07:36:00,1.57655,1.5766,1.5765,1.5765,42000000.0
2009-05-19 07:37:00,1.5766,1.5772,1.5765,1.5772,93600000.0
2009-05-19 07:38:00,1.5771,1.57715,1.5767,1.577,45400000.0
2009-05-19 07:39:00,1.57695,1.577,1.57675,1.57675,50600000.0
2009-05-19 07:40:00,1.57665,1.5775,1.57645,1.57735,101800000.0
2009-05-19 07:41:00,1.57725,1.57725,1.57705,1.5771,48600000.0
2009-05-19 07:42:00,1.57715,1.57715,1.577,1.577,22600000.0
2009-05-19 07:43:00,1.577,1.57715,1.5769,1.5771,51000000.0
2009-05-19 07:44:00,1.57715,1.5775,1.5771,1.5775,28200000.0
2009-05-19 07:45:00,1.5774,1.578,1.5774,1.57795,49800000.0
2009-05-19 07:46:00,1.5779,1.57795,1.5772,1.57735,54200000.0
2009-05-19 07:47:00,1.57735,1.57755,1.57735,1.57755,30400000.0
2009-05-19 07:48:00,1.5776,1.57765,1.577,1.577,75200000.0
2009-05-19 07:49:00,1.57715,1.57715,1.57665,1.5768,92600000.0
2009-05-19 07:50:00,1.5768,1.57685,1.57675,1.5768,34600000.0
2009-05-19 07:51:00,1.5769,1.57705,1.57685,1.57695,54400000.0
2009-05-19 07:52:00,1.57695,1.5774,1.5768,1.57705,146600000.0
2009-05-19 07:53:00,1.5771,1.5774,1.5769,1.5771,106400000.0
2009-05-19 07:54:00,1.57715,1.5772,1.5769,1.5772,56400000.0
2009-05-19 07:55:00,1.57725,1.5778,1.57695,1.5778,90000000.0
2009-05-19 07:56:00,1.5778,1.5778,1.5775,1.57755,61800000.0
2009-05-19 07:57:00,1.57755,1.57755,1.57685,1.57695,46800000.0
2009-05-19 07:58:00,1.577,1.577,1.5764,1.5764,148200000.0
2009-05-19 07:59:00,1.57645,1.5768,1.5762,1.5766,165400000.0
2009-05-19 08:00:00,1.5766,1.57685,1.57575,1.576,182200000.0
2009-05-19 08:01:00,1.5761,1.57645,1.57605,1.57605,139600000.0
2009-05-19 08:02:00,1.57605,1.57635,1.5758,1.5758,165200000.0
2009-05-19 08:03:00,1.57595,1.57615,1.5757,1.57605,200600000.0
2009-05-19 08:04:00,1.576,1.57615,1.5754,1.57545,207000000.0
2009-05-19 08:05:00,1.5754,1.57545,1.57505,1.57515,226400000.0
2009-05-19 08:06:00,1.5752,1.5754,1.57475,1.57505,296600000.0
2009-05-19 08:07:00,1.57505,1.57595,1.57505,1.57555,129800000.0
2009-05-19 08:08:00,1.57555,1.5758,1.5751,1.5758,183400000.0
2009-05-19 08:09:00,1.57585,1.5761,1.5758,1.57605,155600000.0
2009-05-19 08:10:00,1.57605,1.57635,1.57535,1.57545,109000000.0
2009-05-19 08:11:00,1.57545,1.5756,1.5753,1.5755,167800000.0
2009-05-19 08:12:00,1.5755,1.5755,1.57505,1.57545,125600000.0
2009-05-19 08:13:00,1.5754,1.5756,1.57535,1.5755,83000000.0
2009-05-19 08:14:00,1.57555,1.57555,1.57515,1.5752,63800000.0
2009-05-19 08:15:00,1.5752,1.57525,1.5749,1.5749,150400000.0
2009-05-19 08:16:00,1.57495,1.57565,1.5747,1.57565,232200000.0
2009-05-19 08:17:00,1.5757,1.5758,1.5753,1.5754,146400000.0
2009-05-19 08:18:00,1.5754,1.5759,1.57525,1.57575,92200000.0
2009-05-19 08:19:00,1.5758,1.5763,1.575,1.57545,214200000.0
2009-05-19 08:20:00,1.5757,1.57575,1.57525,1.57545,192400000.0
2009-05-19 08:21:00,1.5756,1.57595,1.57515,1.5754,290600000.0
2009-05-19 08:22:00,1.5754,1.57545,1.5748,1.575,228200000.0
2009-05-19 08:23:00,1.575,1.5758,1.57485,1.57545,257000000.0
2009-05-19 08:24:00,1.57525,1.57525,1.57495,1.57515,99800000.0
2009-05-19 08:25:00,1.57525,1.5754,1.5751,1.5753,97200000.0
2009-05-19 08:26:00,1.57535,1.5758,1.57535,1.5758,105400000.0
2009-05-19 08:27:00,1.57585,1.57585,1.57495,1.5756,126400000.0
2009-05-19 08:28:00,1.5756,1.5759,1.5755,1.57575,174400000.0
2009-05-19 08:29:00,1.5759,1.576,1.5753,1.57565,201800000.0
2009-05-19 08:30:00,1.5756,1.5757,1.5749,1.57495,236000000.0
2009-05-19 08:31:00,1.575,1.5756,1.57485,1.5756,414600000.0
2009-05-19 08:32:00,1.5757,1.576,1.5753,1.576,335800000.0
2009-05-19 08:33:00,1.576,1.57615,1.5748,1.5751,316200000.0
2009-05-19 08:34:00,1.5753,1.5754,1.5746,1.5752,328800000.0
2009-05-19 08:35:00,1.57515,1.57545,1.57505,1.5752,140400000.0
2009-05-19 08:36:00,1.5752,1.5753,1.57425,1.5745,374800000.0
2009-05-19 08:37:00,1.5745,1.5753,1.57405,1.5753,297200000.0
2009-05-19 08:38:00,1.5753,1.57535,1.57385,1.5748,397600000.0
2009-05-19 08:39:00,1.5748,1.5751,1.57375,1.57415,376400000.0
2009-05-19 08:40:00,1.57425,1.57505,1.5741,1.57465,378000000.0
2009-05-19 08:41:00,1.57455,1.57575,1.57455,1.57465,295600000.0
2009-05-19 08:42:00,1.57465,1.57565,1.57465,1.5755,302000000.0
2009-05-19 08:43:00,1.5756,1.57625,1.57515,1.57555,305800000.0
2009-05-19 08:44:00,1.57565,1.5758,1.57545,1.5756,107200000.0
2009-05-19 08:45:00,1.5756,1.57595,1.5744,1.5747,266200000.0
2009-05-19 08:46:00,1.5747,1.57535,1.57425,1.57495,320000000.0
2009-05-19 08:47:00,1.575,1.5754,1.5747,1.5752,151700000.0
2009-05-19 08:48:00,1.5751,1.57595,1.5748,1.5751,325800000.0
2009-05-19 08:49:00,1.57515,1.5759,1.57495,1.5755,253800000.0
2009-05-19 08:50:00,1.5755,1.5759,1.5754,1.5759,195000000.0
2009-05-19 08:51:00,1.5758,1.57665,1.5753,1.57575,330200000.0
2009-05-19 08:52:00,1.5755,1.5761,1.5751,1.57525,289000000.0
2009-05-19 08:53:00,1.5752,1.57585,1.5752,1.57565,277000000.0
2009-05-19 08:54:00,1.5759,1.57615,1.5755,1.5759,251200000.0
2009-05-19 08:55:00,1.57565,1.5763,1.5755,1.57565,340600000.0
2009-05-19 08:56:00,1.5756,1.57585,1.5751,1.57525,207800000.0
2009-05-19 08:57:00,1.57525,1.5756,1.57485,1.5756,245000000.0
2009-05-19 08:58:00,1.57565,1.57565,1.57485,1.5749,148400000.0
2009-05-19 08:59:00,1.5749,1.5754,1.5749,1.5754,150200000.0
2009-05-19 09:00:00,1.57545,1.5761,1.57525,1.5759,257200000.0
2009-05-19 09:01:00,1.576,1.57605,1.57555,1.57555,249800000.0
2009-05-19 09:02:00,1.57585,1.57595,1.57505,1.5752,213400000.0
2009-05-19 09:03:00,1.57505,1.57545,1.57475,1.5751,230800000.0
2009-05-19 09:04:00,1.5751,1.5753,1.5735,1.5739,303400000.0
2009-05-19 09:05:00,1.57365,1.5752,1.57365,1.575,430200000.0
2009-05-19 09:06:00,1.575,1.57515,1.5745,1.5747,302800000.0
2009-05-19 09:07:00,1.5747,1.5756,1.57445,1.5748,302000000.0
2009-05-19 09:08:00,1.5748,1.57525,1.57445,1.5746,358000000.0
2009-05-19 09:09:00,1.5747,1.5752,1.57435,1.57445,255400000.0
2009-05-19 09:10:00,1.5745,1.5748,1.5741,1.57435,243800000.0
2009-05-19 09:11:00,1.5745,1.57495,1.5741,1.5748,190800000.0
2009-05-19 09:12:00,1.5748,1.5753,1.57435,1.57465,302000000.0
2009-05-19 09:13:00,1.57465,1.5749,1.57415,1.57425,202800000.0
2009-05-19 09:14:00,1.57425,1.57475,1.5742,1.5742,238400000.0
2009-05-19 09:15:00,1.5742,1.5749,1.5741,1.57455,313200000.0
2009-05-19 09:16:00,1.57455,1.57515,1.5744,1.5749,243800000.0
2009-05-19 09:17:00,1.57475,1.57535,1.57465,1.5747,229200000.0
2009-05-19 09:18:00,1.57475,1.57515,1.5746,1.5746,233400000.0
2009-05-19 09:19:00,1.5748,1.575,1.57435,1.5747,234000000.0
2009-05-19 09:20:00,1.5747,1.575,1.5743,1.57475,206000000.0
2009-05-19 09:21:00,1.5749,1.575,1.57395,1.57415,271600000.0
2009-05-19 09:22:00,1.5742,1.5746,1.5737,1.5737,278600000.0
2009-05-19 09:23:00,1.5737,1.5741,1.573,1.5735,381200000.0
2009-05-19 09:24:00,1.5736,1.5746,1.5735,1.57435,398000000.0
2009-05-19 09:25:00,1.57415,1.575,1.57395,1.5748,342200000.0
2009-05-19 09:26:00,1.5748,1.5751,1.57435,1.57435,267000000.0
2009-05-19 09:27:00,1.57435,1.5744,1.5735,1.5739,271800000.0
2009-05-19 09:28:00,1.5739,1.5746,1.57355,1.5746,183600000.0
2009-05-19 09:29:00,1.57465,1.5747,1.57405,1.57455,281600000.0
2009-05-19 09:30:00,1.57455,1.5751,1.574,1.57485,330800000.0
2009-05-19 09:31:00,1.57475,1.57525,1.5747,1.57495,150800000.0
2009-05-19 09:32:00,1.575,1.575,1.57415,1.5746,202800000.0
2009-05-19 09:33:00,1.57475,1.57475,1.57395,1.57425,218600000.0
2009-05-19 09:34:00,1.5742,1.57475,1.57365,1.57375,287000000.0
2009-05-19 09:35:00,1.57375,1.57455,1.57355,1.57435,224600000.0
2009-05-19 09:36:00,1.57435,1.57455,1.57325,1.57345,192800000.0
2009-05-19 09:37:00,1.5732,1.5736,1.57295,1.57335,358400000.0
2009-05-19 09:38:00,1.5733,1.5734,1.57295,1.5732,268400000.0
2009-05-19 09:39:00,1.5732,1.5736,1.5727,1.5736,384800000.0
2009-05-19 09:40:00,1.5736,1.5739,1.57315,1.5736,376000000.0
2009-05-19 09:41:00,1.5737,1.5745,1.57355,1.5739,404600000.0
2009-05-19 09:42:00,1.5739,1.5742,1.57335,1.57365,284400000.0
2009-05-19 09:43:00,1.57375,1.5738,1.5733,1.5738,204000000.0
2009-05-19 09:44:00,1.5738,1.5739,1.57335,1.5736,164800000.0
2009-05-19 09:45:00,1.5736,1.5741,1.57325,1.57395,247200000.0
2009-05-19 09:46:00,1.57375,1.57435,1.5735,1.57385,324000000.0
2009-05-19 09:47:00,1.57365,1.574,1.5734,1.5739,238600000.0
2009-05-19 09:48:00,1.5739,1.5748,1.5738,1.57395,228200000.0
2009-05-19 09:49:00,1.57395,1.57435,1.5738,1.5743,332200000.0
2009-05-19 09:50:00,1.5743,1.5743,1.57345,1.57355,256400000.0
2009-05-19 09:51:00,1.57355,1.5742,1.5734,1.57415,320200000.0
2009-05-19 09:52:00,1.57415,1.57465,1.57415,1.5746,197400000.0
2009-05-19 09:53:00,1.5745,1.57485,1.57405,1.5747,318000000.0
2009-05-19 09:54:00,1.5747,1.57485,1.5744,1.5747,207600000.0
2009-05-19 09:55:00,1.57465,1.5751,1.57405,1.5742,377000000.0
2009-05-19 09:56:00,1.57415,1.5747,1.574,1.5745,343000000.0
2009-05-19 09:57:00,1.5746,1.5747,1.57385,1.57385,354200000.0
2009-05-19 09:58:00,1.57395,1.57475,1.5739,1.5746,274200000.0
2009-05-19 09:59:00,1.57445,1.57495,1.57395,1.57455,217400000.0
2009-05-19 10:00:00,1.57465,1.57485,1.57425,1.5746,187000000.0
2009-05-19 10:01:00,1.5746,1.5752,1.57445,1.57485,186000000.0
2009-05-19 10:02:00,1.57485,1.5752,1.5743,1.5748,280200000.0
2009-05-19 10:03:00,1.57475,1.57505,1.57435,1.57505,320000000.0
2009-05-19 10:04:00,1.575,1.57525,1.57475,1.57495,256600000.0
2009-05-19 10:05:00,1.57505,1.57505,1.57435,1.57475,252200000.0
2009-05-19 10:06:00,1.57475,1.5752,1.57435,1.57465,337000000.0
2009-05-19 10:07:00,1.5747,1.5755,1.5745,1.5748,326600000.0
2009-05-19 10:08:00,1.5748,1.5751,1.574,1.5745,308200000.0
2009-05-19 10:09:00,1.57445,1.5749,1.57405,1.5749,353200000.0
2009-05-19 10:10:00,1.5748,1.57585,1.57475,1.5758,371200000.0
2009-05-19 10:11:00,1.57585,1.57605,1.57555,1.57585,293600000.0
2009-05-19 10:12:00,1.5758,1.5761,1.5751,1.5757,194800000.0
2009-05-19 10:13:00,1.5757,1.57595,1.575,1.5756,278400000.0
2009-05-19 10:14:00,1.57565,1.5764,1.57565,1.5764,332000000.0
2009-05-19 10:15:00,1.5764,1.5765,1.57605,1.5762,287800000.0
2009-05-19 10:16:00,1.57615,1.5764,1.5758,1.57635,321600000.0
2009-05-19 10:17:00,1.5764,1.57655,1.57575,1.57585,153200000.0
2009-05-19 10:18:00,1.57585,1.57595,1.57565,1.57585,187200000.0
2009-05-19 10:19:00,1.5759,1.5762,1.57555,1.57565,236800000.0
2009-05-19 10:20:00,1.5756,1.57565,1.5748,1.5752,163600000.0
2009-05-19 10:21:00,1.57515,1.57515,1.5744,1.5748,253199999.0
2009-05-19 10:22:00,1.5747,1.5753,1.57455,1.5753,296600000.0
2009-05-19 10:23:00,1.57525,1.57565,1.57495,1.5753,180000000.0
2009-05-19 10:24:00,1.5753,1.57545,1.57495,1.5754,239800000.0
2009-05-19 10:25:00,1.5754,1.57555,1.5751,1.57525,291200000.0
2009-05-19 10:26:00,1.57525,1.57545,1.57485,1.5754,307000000.0
2009-05-19 10:27:00,1.5754,1.5758,1.5752,1.5754,279200000.0
2009-05-19 10:28:00,1.5754,1.5754,1.57485,1.57485,270400000.0
2009-05-19 10:29:00,1.57485,1.5754,1.57485,1.5751,221000000.0
2009-05-19 10:30:00,1.57495,1.57535,1.5749,1.57515,220800000.0
2009-05-19 10:31:00,1.57525,1.57565,1.5751,1.5754,244800000.0
2009-05-19 10:32:00,1.5754,1.5759,1.5754,1.5758,231400000.0
2009-05-19 10:33:00,1.5758,1.57585,1.5748,1.5748,246200000.0
2009-05-19 10:34:00,1.57485,1.5752,1.57475,1.57495,210600000.0
2009-05-19 10:35:00,1.57505,1.5756,1.5746,1.5756,288200000.0
2009-05-19 10:36:00,1.57565,1.57575,1.57515,1.57575,231400000.0
2009-05-19 10:37:00,1.5757,1.57595,1.57535,1.57565,321000000.0
2009-05-19 10:38:00,1.5756,1.5759,1.5753,1.57555,252400000.0
2009-05-19 10:39:00,1.57555,1.5756,1.57495,1.57505,182600000.0
2009-05-19 10:40:00,1.57495,1.57505,1.5749,1.5749,83600000.0
2009-05-19 10:41:00,1.57495,1.57515,1.5748,1.57505,194800000.0
2009-05-19 10:42:00,1.575,1.5753,1.5749,1.575,88400000.0
2009-05-19 10:43:00,1.57505,1.5757,1.57475,1.5751,298400000.0
2009-05-19 10:44:00,1.57515,1.57535,1.57465,1.5748,270800000.0
2009-05-19 10:45:00,1.5748,1.5749,1.57445,1.5748,183600000.0
2009-05-19 10:46:00,1.57485,1.57515,1.57485,1.5751,109600000.0
2009-05-19 10:47:00,1.57505,1.57565,1.57505,1.5755,125600000.0
2009-05-19 10:48:00,1.5755,1.5756,1.575,1.5755,175000000.0
2009-05-19 10:49:00,1.5755,1.57565,1.5753,1.5756,160200000.0
2009-05-19 10:50:00,1.57555,1.5759,1.57525,1.5757,204200000.0
2009-05-19 10:51:00,1.5757,1.57645,1.57565,1.57625,261600000.0
2009-05-19 10:52:00,1.57625,1.5765,1.57575,1.5758,278600000.0
2009-05-19 10:53:00,1.57585,1.57595,1.57555,1.5756,171400000.0
2009-05-19 10:54:00,1.57614,1.57637,1.57583,1.57614,267000000.0
2009-05-19 10:55:00,1.5761,1.57635,1.57575,1.5762,267000000.0
2009-05-19 10:56:00,1.5762,1.5762,1.57565,1.57575,191000000.0
2009-05-19 10:57:00,1.5759,1.576,1.57535,1.576,225000000.0
2009-05-19 10:58:00,1.576,1.5762,1.5757,1.57605,216200000.0
2009-05-19 10:59:00,1.57595,1.57645,1.5759,1.57625,224400000.0
2009-05-19 11:00:00,1.57625,1.5775,1.5762,1.5762,359400000.0
2009-05-19 11:01:00,1.5762,1.57645,1.57565,1.5761,413200000.0
2009-05-19 11:02:00,1.5761,1.57685,1.57555,1.57665,303200000.0
2009-05-19 11:03:00,1.57655,1.5773,1.5765,1.5771,291200000.0
2009-05-19 11:04:00,1.57725,1.5781,1.57705,1.57785,384400000.0
2009-05-19 11:05:00,1.5777,1.5779,1.5774,1.57785,318200000.0
2009-05-19 11:06:00,1.57775,1.5782,1.57755,1.5779,320400000.0
2009-05-19 11:07:00,1.578,1.57825,1.57755,1.5779,281000000.0
2009-05-19 11:08:00,1.5779,1.578,1.57725,1.5777,320800000.0
2009-05-19 11:09:00,1.5778,1.578,1.57745,1.5776,232400000.0
2009-05-19 11:10:00,1.5776,1.57795,1.57725,1.57755,173400000.0
2009-05-19 11:11:00,1.57755,1.57785,1.57735,1.57785,228800000.0
2009-05-19 11:12:00,1.5779,1.57815,1.57735,1.5775,265400000.0
2009-05-19 11:13:00,1.5775,1.5783,1.5775,1.5782,257600000.0
2009-05-19 11:14:00,1.5782,1.5785,1.5779,1.5782,278200000.0
2009-05-19 11:15:00,1.57805,1.5784,1.57785,1.5781,234200000.0
2009-05-19 11:16:00,1.5781,1.5787,1.578,1.57815,348200000.0
2009-05-19 11:17:00,1.57825,1.5784,1.57775,1.5781,266600000.0
2009-05-19 11:18:00,1.57835,1.57855,1.57735,1.5775,247400000.0
2009-05-19 11:19:00,1.57765,1.57795,1.5769,1.5769,243000000.0
2009-05-19 11:20:00,1.577,1.5774,1.57695,1.577,255600000.0
2009-05-19 11:21:00,1.577,1.5772,1.57625,1.5768,229000000.0
2009-05-19 11:22:00,1.57695,1.5772,1.57675,1.5771,220800000.0
2009-05-19 11:23:00,1.57715,1.5773,1.57675,1.57715,93400000.0
2009-05-19 11:24:00,1.57715,1.57725,1.5766,1.57675,199800000.0
2009-05-19 11:25:00,1.57705,1.5772,1.5765,1.5769,264000000.0
2009-05-19 11:26:00,1.5769,1.57715,1.5764,1.577,213600000.0
2009-05-19 11:27:00,1.577,1.5773,1.57635,1.5771,280800000.0
2009-05-19 11:28:00,1.5771,1.57735,1.5767,1.577,228000000.0
2009-05-19 11:29:00,1.5771,1.5773,1.5768,1.5773,200000000.0
2009-05-19 11:30:00,1.57715,1.5778,1.57705,1.57745,416800000.0
2009-05-19 11:31:00,1.57745,1.5781,1.57745,1.57785,247200000.0
2009-05-19 11:32:00,1.57795,1.5784,1.57755,1.57755,246200000.0
2009-05-19 11:33:00,1.57765,1.5781,1.57735,1.578,76800000.0
2009-05-19 11:34:00,1.578,1.5782,1.5772,1.5773,262000000.0
2009-05-19 11:35:00,1.5774,1.5774,1.57645,1.57645,325600000.0
2009-05-19 11:36:00,1.57645,1.5776,1.57625,1.57715,383800000.0
2009-05-19 11:37:00,1.57715,1.5779,1.57695,1.5776,389800000.0
2009-05-19 11:38:00,1.57765,1.57785,1.57735,1.5776,248000000.0
2009-05-19 11:39:00,1.5775,1.57815,1.5773,1.57745,315600000.0
2009-05-19 11:40:00,1.5774,1.57745,1.5766,1.5772,382000000.0
2009-05-19 11:41:00,1.57725,1.5777,1.57575,1.576,326000000.0
2009-05-19 11:42:00,1.5759,1.5764,1.5758,1.57585,385000000.0
2009-05-19 11:43:00,1.57585,1.5767,1.5758,1.57645,347400000.0
2009-05-19 11:44:00,1.57645,1.5769,1.57585,1.576,239800000.0
2009-05-19 11:45:00,1.57585,1.57645,1.57575,1.5764,210800000.0
2009-05-19 11:46:00,1.5764,1.57655,1.57595,1.57605,319600000.0
2009-05-19 11:47:00,1.5761,1.5763,1.57545,1.57615,334200000.0
2009-05-19 11:48:00,1.5762,1.57695,1.5762,1.5766,182000000.0
2009-05-19 11:49:00,1.57665,1.5767,1.5763,1.57635,199000000.0
2009-05-19 11:50:00,1.5764,1.5767,1.57615,1.5767,195800000.0
2009-05-19 11:51:00,1.5767,1.5772,1.57665,1.5769,248000000.0
2009-05-19 11:52:00,1.5769,1.5772,1.5762,1.57655,276400000.0
2009-05-19 11:53:00,1.5765,1.5769,1.5761,1.57675,194600000.0
2009-05-19 11:54:00,1.5768,1.577,1.5759,1.57635,213400000.0
2009-05-19 11:55:00,1.57635,1.57685,1.5761,1.5762,203000000.0
2009-05-19 11:56:00,1.57635,1.57665,1.57595,1.57605,244200000.0
2009-05-19 11:57:00,1.5761,1.5764,1.5752,1.57545,279200000.0
2009-05-19 11:58:00,1.5754,1.576,1.5752,1.57585,256400000.0
2009-05-19 11:59:00,1.57575,1.5763,1.5756,1.57625,222400000.0
2009-05-19 12:00:00,1.57625,1.5773,1.57625,1.57685,207800000.0
2009-05-19 12:01:00,1.57685,1.57695,1.57555,1.57575,241000000.0
2009-05-19 12:02:00,1.57585,1.576,1.57565,1.57565,195400000.0
2009-05-19 12:03:00,1.57565,1.5765,1.5755,1.5762,212800000.0
2009-05-19 12:04:00,1.5762,1.57685,1.57595,1.57645,242200000.0
2009-05-19 12:05:00,1.5766,1.5767,1.57575,1.57615,154600000.0
2009-05-19 12:06:00,1.57615,1.5773,1.5761,1.57695,289600000.0
2009-05-19 12:07:00,1.57695,1.5772,1.57685,1.5769,294200000.0
2009-05-19 12:08:00,1.5769,1.57725,1.5768,1.5769,212200000.0
2009-05-19 12:09:00,1.5765,1.5769,1.5757,1.5757,281800000.0
2009-05-19 12:10:00,1.57575,1.5761,1.57535,1.5761,352000000.0
2009-05-19 12:11:00,1.57595,1.57645,1.57545,1.5762,460600000.0
2009-05-19 12:12:00,1.57635,1.57695,1.57595,1.5766,373400000.0
2009-05-19 12:13:00,1.5767,1.577,1.57645,1.57655,306800000.0
2009-05-19 12:14:00,1.57655,1.5771,1.57555,1.57555,319200000.0
2009-05-19 12:15:00,1.5757,1.5763,1.57515,1.5759,294600000.0
2009-05-19 12:16:00,1.576,1.5764,1.5758,1.5762,168800000.0
2009-05-19 12:17:00,1.5762,1.5765,1.5761,1.5764,230000000.0
2009-05-19 12:18:00,1.5764,1.5766,1.5759,1.5762,407000000.0
2009-05-19 12:19:00,1.57635,1.57675,1.5763,1.57675,267400000.0
2009-05-19 12:20:00,1.5765,1.577,1.57585,1.57595,278000000.0
2009-05-19 12:21:00,1.5761,1.5762,1.5756,1.57605,228600000.0
2009-05-19 12:22:00,1.57615,1.5764,1.576,1.5761,180800000.0
2009-05-19 12:23:00,1.5761,1.57625,1.5755,1.5756,190800000.0
2009-05-19 12:24:00,1.5756,1.5762,1.5753,1.5759,206600000.0
2009-05-19 12:25:00,1.5759,1.5762,1.57575,1.5762,201200000.0
2009-05-19 12:26:00,1.5762,1.57625,1.57525,1.5755,343800000.0
2009-05-19 12:27:00,1.57565,1.5762,1.5755,1.57595,334800000.0
2009-05-19 12:28:00,1.5761,1.5762,1.57525,1.5754,311400000.0
2009-05-19 12:29:00,1.5753,1.57635,1.5753,1.57605,230400000.0
2009-05-19 12:30:00,1.57585,1.57605,1.5755,1.5757,339400000.0
2009-05-19 12:31:00,1.5757,1.57605,1.5754,1.5757,295400000.0
2009-05-19 12:32:00,1.5757,1.57585,1.57525,1.57545,145800000.0
2009-05-19 12:33:00,1.57545,1.5759,1.57525,1.57585,202200000.0
2009-05-19 12:34:00,1.57585,1.57675,1.5758,1.5765,234800000.0
2009-05-19 12:35:00,1.57655,1.5766,1.5761,1.57635,144200000.0
2009-05-19 12:36:00,1.5763,1.5766,1.57605,1.5765,131200000.0
2009-05-19 12:37:00,1.5765,1.57705,1.5765,1.57685,161800000.0
2009-05-19 12:38:00,1.57685,1.57705,1.57675,1.57705,87600000.0
2009-05-19 12:39:00,1.5769,1.577,1.5765,1.57685,181200000.0
2009-05-19 12:40:00,1.57685,1.5774,1.57675,1.5772,254600000.0
2009-05-19 12:41:00,1.5772,1.5775,1.5763,1.57695,315400000.0
2009-05-19 12:42:00,1.57715,1.5777,1.5769,1.57745,286400000.0
2009-05-19 12:43:00,1.5774,1.57755,1.57695,1.5774,274400000.0
2009-05-19 12:44:00,1.5774,1.57755,1.5765,1.5766,255000000.0
2009-05-19 12:45:00,1.5766,1.5768,1.57625,1.57645,298600000.0
2009-05-19 12:46:00,1.5766,1.5768,1.5763,1.5766,225400000.0
2009-05-19 12:47:00,1.5766,1.5767,1.57605,1.5762,349800000.0
2009-05-19 12:48:00,1.5762,1.5772,1.57585,1.5772,425400000.0
2009-05-19 12:49:00,1.57725,1.5777,1.57685,1.57705,235600000.0
2009-05-19 12:50:00,1.5771,1.5773,1.57665,1.5769,223600000.0
2009-05-19 12:51:00,1.577,1.5775,1.57695,1.57745,186400000.0
2009-05-19 12:52:00,1.5775,1.5776,1.57715,1.5775,296400000.0
2009-05-19 12:53:00,1.57745,1.57755,1.57715,1.5774,175600000.0
2009-05-19 12:54:00,1.5773,1.57775,1.577,1.5773,245000000.0
2009-05-19 12:55:00,1.5774,1.5774,1.5771,1.5771,194400000.0
2009-05-19 12:56:00,1.57715,1.5775,1.57695,1.5772,380000000.0
2009-05-19 12:57:00,1.57725,1.57775,1.5771,1.5775,279400000.0
2009-05-19 12:58:00,1.5775,1.57775,1.57705,1.57705,243800000.0
2009-05-19 12:59:00,1.5771,1.5772,1.57705,1.5771,235000000.0
2009-05-19 13:00:00,1.5771,1.57715,1.57705,1.5771,339400000.0
2009-05-19 13:01:00,1.5771,1.57725,1.57705,1.5771,369600000.0
2009-05-19 13:02:00,1.5771,1.57715,1.57705,1.5771,374800000.0
2009-05-19 13:03:00,1.5771,1.57715,1.57575,1.5758,267400000.0
2009-05-19 13:04:00,1.57585,1.57685,1.57585,1.5767,163000000.0
2009-05-19 13:05:00,1.5767,1.5769,1.5764,1.5764,230800000.0
2009-05-19 13:06:00,1.57635,1.5769,1.5762,1.57665,142000000.0
2009-05-19 13:07:00,1.57665,1.57685,1.57635,1.5765,178400000.0
2009-05-19 13:08:00,1.5765,1.5768,1.5764,1.57665,255600000.0
2009-05-19 13:09:00,1.57675,1.57695,1.57655,1.5767,150200000.0
2009-05-19 13:10:00,1.5768,1.5771,1.57645,1.57695,171200000.0
2009-05-19 13:11:00,1.57695,1.57695,1.57665,1.57685,75600000.0
2009-05-19 13:12:00,1.57685,1.5775,1.57685,1.5775,133200000.0
2009-05-19 13:13:00,1.5775,1.57755,1.57735,1.57735,117200000.0
2009-05-19 13:14:00,1.5773,1.5774,1.57705,1.5772,82000000.0
2009-05-19 13:15:00,1.5772,1.57785,1.577,1.57775,255000000.0
2009-05-19 13:16:00,1.57775,1.5782,1.5775,1.5778,154600000.0
2009-05-19 13:17:00,1.57775,1.57795,1.5773,1.5774,191600000.0
2009-05-19 13:18:00,1.5774,1.578,1.5774,1.57765,218600000.0
2009-05-19 13:19:00,1.57765,1.578,1.57755,1.5779,109000000.0
2009-05-19 13:20:00,1.57785,1.5782,1.57785,1.57805,92200000.0
2009-05-19 13:21:00,1.57795,1.57845,1.57795,1.5784,268000000.0
2009-05-19 13:22:00,1.5784,1.57855,1.57775,1.57805,116000000.0
2009-05-19 13:23:00,1.57805,1.5787,1.578,1.5785,106400000.0
2009-05-19 13:24:00,1.5784,1.5789,1.5784,1.57885,195400000.0
2009-05-19 13:25:00,1.5788,1.5788,1.57845,1.57845,127200000.0
2009-05-19 13:26:00,1.57845,1.57875,1.57835,1.57865,131000000.0
2009-05-19 13:27:00,1.57865,1.57875,1.57805,1.5782,123000000.0
2009-05-19 13:28:00,1.57825,1.57825,1.57795,1.57805,158600000.0
2009-05-19 13:29:00,1.57805,1.57835,1.5779,1.57825,157000000.0
2009-05-19 13:30:00,1.57825,1.57875,1.57825,1.57875,186800000.0
2009-05-19 13:31:00,1.57865,1.57905,1.5785,1.57875,245800000.0
2009-05-19 13:32:00,1.5788,1.57905,1.57825,1.57825,248600000.0
2009-05-19 13:33:00,1.5783,1.5783,1.578,1.5781,158200000.0
2009-05-19 13:34:00,1.57815,1.5784,1.57805,1.5783,165000000.0
2009-05-19 13:35:00,1.5784,1.5788,1.57785,1.57805,237400000.0
2009-05-19 13:36:00,1.5781,1.57815,1.57755,1.57755,160600000.0
2009-05-19 13:37:00,1.5776,1.5778,1.5773,1.5773,257400000.0
2009-05-19 13:38:00,1.57735,1.5776,1.57685,1.5775,235800000.0
2009-05-19 13:39:00,1.5775,1.57805,1.57715,1.57805,219400000.0
2009-05-19 13:40:00,1.57805,1.57815,1.5777,1.57785,153600000.0
2009-05-19 13:41:00,1.5778,1.57795,1.57755,1.57785,257600000.0
2009-05-19 13:42:00,1.5778,1.5779,1.57735,1.5777,167000000.0
2009-05-19 13:43:00,1.5777,1.5779,1.5774,1.5777,215800000.0
2009-05-19 13:44:00,1.5777,1.5777,1.5773,1.57745,266600000.0
2009-05-19 13:45:00,1.57745,1.5777,1.577,1.57705,274800000.0
2009-05-19 13:46:00,1.57705,1.5773,1.57685,1.57685,188200000.0
2009-05-19 13:47:00,1.577,1.5772,1.57645,1.5765,273200000.0
2009-05-19 13:48:00,1.5766,1.57685,1.57595,1.5762,170200000.0
2009-05-19 13:49:00,1.5762,1.5763,1.5758,1.5758,269400000.0
2009-05-19 13:50:00,1.5758,1.5765,1.5758,1.57615,186400000.0
2009-05-19 13:51:00,1.57615,1.57665,1.57595,1.5761,203400000.0
2009-05-19 13:52:00,1.57615,1.5762,1.57555,1.57565,362800000.0
2009-05-19 13:53:00,1.5757,1.57645,1.57545,1.57595,312000000.0
2009-05-19 13:54:00,1.57595,1.5774,1.57595,1.57735,273200000.0
2009-05-19 13:55:00,1.5773,1.5774,1.57655,1.57685,279200000.0
2009-05-19 13:56:00,1.5768,1.5769,1.57615,1.57625,190600000.0
2009-05-19 13:57:00,1.57625,1.57655,1.5762,1.5765,133400000.0
2009-05-19 13:58:00,1.5765,1.57705,1.57645,1.5768,162000000.0
2009-05-19 13:59:00,1.5768,1.57725,1.5767,1.57715,194200000.0
2009-05-19 14:00:00,1.57725,1.5773,1.5769,1.57695,102000000.0
2009-05-19 14:01:00,1.5769,1.5771,1.57685,1.57705,104200000.0
2009-05-19 14:02:00,1.5771,1.57715,1.5761,1.5761,176000000.0
2009-05-19 14:03:00,1.5761,1.5761,1.57515,1.5754,173200000.0
2009-05-19 14:04:00,1.5754,1.57565,1.5749,1.57555,268200000.0
2009-05-19 14:05:00,1.57545,1.5757,1.57505,1.57525,251200000.0
2009-05-19 14:06:00,1.5753,1.57535,1.5751,1.5753,121800000.0
2009-05-19 14:07:00,1.5753,1.57585,1.575,1.5754,239600000.0
2009-05-19 14:08:00,1.5754,1.57565,1.57495,1.57515,195000000.0
2009-05-19 14:09:00,1.5752,1.57535,1.57475,1.57505,121800000.0
2009-05-19 14:10:00,1.57515,1.5753,1.57505,1.57525,126200000.0
2009-05-19 14:11:00,1.5753,1.576,1.5752,1.5757,232600000.0
2009-05-19 14:12:00,1.57545,1.5763,1.5754,1.5754,283400000.0
2009-05-19 14:13:00,1.5754,1.5757,1.575,1.5754,292400000.0
2009-05-19 14:14:00,1.5755,1.5756,1.57465,1.575,375200000.0
2009-05-19 14:15:00,1.57505,1.5752,1.57465,1.57485,255000000.0
2009-05-19 14:16:00,1.5749,1.57505,1.5748,1.575,241800000.0
2009-05-19 14:17:00,1.5751,1.5756,1.575,1.5755,146000000.0
2009-05-19 14:18:00,1.57545,1.5759,1.57545,1.57565,149000000.0
2009-05-19 14:19:00,1.57565,1.57605,1.57565,1.5758,190200000.0
2009-05-19 14:20:00,1.57605,1.57605,1.5753,1.57555,232200000.0
2009-05-19 14:21:00,1.57555,1.5762,1.5755,1.5759,284200000.0
2009-05-19 14:22:00,1.5759,1.5763,1.5755,1.57585,249600000.0
2009-05-19 14:23:00,1.57585,1.5762,1.5758,1.5758,181000000.0
2009-05-19 14:24:00,1.57595,1.5761,1.57555,1.5757,166000000.0
2009-05-19 14:25:00,1.5757,1.5757,1.5752,1.57525,100000000.0
2009-05-19 14:26:00,1.57535,1.5754,1.5749,1.575,180200000.0
2009-05-19 14:27:00,1.575,1.5756,1.57495,1.5755,173800000.0
2009-05-19 14:28:00,1.57555,1.57565,1.57495,1.57505,114600000.0
2009-05-19 14:29:00,1.57505,1.5757,1.57505,1.57545,201800000.0
2009-05-19 14:30:00,1.57535,1.57655,1.57495,1.57655,345400000.0
2009-05-19 14:31:00,1.57655,1.57665,1.5757,1.57595,384400001.0
2009-05-19 14:32:00,1.57605,1.57645,1.57535,1.5754,281400000.0
2009-05-19 14:33:00,1.5753,1.5769,1.5752,1.5764,349400000.0
2009-05-19 14:34:00,1.5764,1.57725,1.5763,1.57705,309600000.0
2009-05-19 14:35:00,1.57705,1.5775,1.5767,1.5769,298200000.0
2009-05-19 14:36:00,1.577,1.5774,1.5768,1.5771,275200000.0
2009-05-19 14:37:00,1.5771,1.57755,1.5769,1.57755,291200000.0
2009-05-19 14:38:00,1.5776,1.578,1.5772,1.57785,271400000.0
2009-05-19 14:39:00,1.57785,1.5786,1.57785,1.57855,117400000.0
2009-05-19 14:40:00,1.5786,1.5789,1.578,1.57805,286400000.0
2009-05-19 14:41:00,1.57805,1.5789,1.5777,1.57865,334200000.0
2009-05-19 14:42:00,1.57875,1.579,1.5783,1.5786,240800000.0
2009-05-19 14:43:00,1.5786,1.5787,1.5777,1.57805,346600000.0
2009-05-19 14:44:00,1.5779,1.5785,1.5777,1.57795,345800000.0
2009-05-19 14:45:00,1.5781,1.57815,1.5767,1.5773,389400000.0
2009-05-19 14:46:00,1.5773,1.5773,1.57645,1.5767,375000000.0
2009-05-19 14:47:00,1.5767,1.57715,1.5763,1.57675,337400000.0
2009-05-19 14:48:00,1.5767,1.57675,1.576,1.57655,242400000.0
2009-05-19 14:49:00,1.5765,1.5767,1.5759,1.57625,394200000.0
2009-05-19 14:50:00,1.5763,1.5764,1.5757,1.5764,203800000.0
2009-05-19 14:51:00,1.5763,1.5765,1.5759,1.5761,371200000.0
2009-05-19 14:52:00,1.5761,1.5763,1.57515,1.57545,421200000.0
2009-05-19 14:53:00,1.5755,1.5759,1.57525,1.57525,346800000.0
2009-05-19 14:54:00,1.57535,1.57565,1.5752,1.57545,258400000.0
2009-05-19 14:55:00,1.5754,1.5756,1.57465,1.575,356000000.0
2009-05-19 14:56:00,1.57505,1.5752,1.57465,1.5752,381800000.0
2009-05-19 14:57:00,1.5752,1.5757,1.575,1.5756,164400000.0
2009-05-19 14:58:00,1.5756,1.5761,1.5755,1.5759,279600000.0
2009-05-19 14:59:00,1.576,1.57685,1.576,1.5766,257600000.0
2009-05-19 15:00:00,1.5766,1.57695,1.5765,1.5767,258800000.0
2009-05-19 15:01:00,1.5767,1.5771,1.5761,1.57695,305400000.0
2009-05-19 15:02:00,1.577,1.57755,1.57665,1.57665,319000000.0
2009-05-19 15:03:00,1.5767,1.577,1.57625,1.57675,359000000.0
2009-05-19 15:04:00,1.57675,1.57695,1.57555,1.5761,293600000.0
2009-05-19 15:05:00,1.5761,1.5762,1.57545,1.5755,360800000.0
2009-05-19 15:06:00,1.57565,1.5759,1.5753,1.57555,406400000.0
2009-05-19 15:07:00,1.5755,1.5759,1.57475,1.5752,387200000.0
2009-05-19 15:08:00,1.57515,1.5756,1.5751,1.5755,305000000.0
2009-05-19 15:09:00,1.5755,1.5759,1.57495,1.5753,451800000.0
2009-05-19 15:10:00,1.57545,1.5757,1.57515,1.5755,381200000.0
2009-05-19 15:11:00,1.5754,1.576,1.57505,1.5754,320400000.0
2009-05-19 15:12:00,1.5753,1.5759,1.57515,1.57545,384000000.0
2009-05-19 15:13:00,1.5757,1.5758,1.57525,1.57565,391600000.0
2009-05-19 15:14:00,1.57565,1.576,1.57545,1.57565,356400000.0
2009-05-19 15:15:00,1.5757,1.5759,1.5752,1.57585,279200000.0
2009-05-19 15:16:00,1.57585,1.576,1.5754,1.57555,303400000.0
2009-05-19 15:17:00,1.57555,1.57575,1.5752,1.57565,324800000.0
2009-05-19 15:18:00,1.5756,1.5757,1.5749,1.5752,259000000.0
2009-05-19 15:19:00,1.5752,1.5754,1.57485,1.57505,232200000.0
2009-05-19 15:20:00,1.57505,1.5757,1.57505,1.57555,399800000.0
2009-05-19 15:21:00,1.57555,1.5761,1.57535,1.57555,399400000.0
2009-05-19 15:22:00,1.5755,1.5761,1.5753,1.576,312000000.0
2009-05-19 15:23:00,1.57575,1.5759,1.5755,1.5758,337000000.0
2009-05-19 15:24:00,1.5758,1.5759,1.5749,1.57505,268600000.0
2009-05-19 15:25:00,1.5752,1.5756,1.57495,1.575,255200000.0
2009-05-19 15:26:00,1.575,1.5752,1.57475,1.57495,203000000.0
2009-05-19 15:27:00,1.57495,1.57495,1.5743,1.5744,90800000.0
2009-05-19 15:28:00,1.5745,1.57465,1.5739,1.5739,206600000.0
2009-05-19 15:29:00,1.574,1.574,1.57295,1.57355,256200000.0
2009-05-19 15:30:00,1.5735,1.5741,1.5733,1.5737,298400000.0
2009-05-19 15:31:00,1.5737,1.57395,1.5733,1.5736,282600000.0
2009-05-19 15:32:00,1.57355,1.5738,1.5733,1.5736,323400000.0
2009-05-19 15:33:00,1.5738,1.5744,1.5728,1.5743,293200000.0
2009-05-19 15:34:00,1.5742,1.5743,1.57265,1.5732,426000000.0
2009-05-19 15:35:00,1.5732,1.5734,1.57245,1.5731,402000000.0
2009-05-19 15:36:00,1.5731,1.57355,1.5722,1.57285,428600000.0
2009-05-19 15:37:00,1.57275,1.57275,1.5718,1.5721,471000000.0
2009-05-19 15:38:00,1.5721,1.57285,1.5718,1.5727,435400000.0
2009-05-19 15:39:00,1.5728,1.5731,1.5722,1.57245,394400000.0
2009-05-19 15:40:00,1.5725,1.57285,1.5722,1.57245,412200000.0
2009-05-19 15:41:00,1.57235,1.57335,1.5722,1.57295,396800000.0
2009-05-19 15:42:00,1.573,1.57365,1.57285,1.573,420600000.0
2009-05-19 15:43:00,1.57315,1.5738,1.57295,1.573,371600000.0
2009-05-19 15:44:00,1.573,1.5734,1.5726,1.5728,449600000.0
2009-05-19 15:45:00,1.57265,1.5734,1.57245,1.5732,364800000.0
2009-05-19 15:46:00,1.57315,1.5734,1.57265,1.573,391200000.0
2009-05-19 15:47:00,1.5731,1.5732,1.57205,1.57235,390400000.0
2009-05-19 15:48:00,1.57235,1.5733,1.57235,1.57275,345000000.0
2009-05-19 15:49:00,1.57295,1.5735,1.57255,1.5734,311000000.0
2009-05-19 15:50:00,1.5734,1.5739,1.57315,1.5734,402600000.0
2009-05-19 15:51:00,1.57355,1.5742,1.57315,1.57405,331000000.0
2009-05-19 15:52:00,1.57385,1.5741,1.5733,1.57405,335400000.0
2009-05-19 15:53:00,1.5739,1.5743,1.57365,1.5738,332200000.0
2009-05-19 15:54:00,1.5739,1.5745,1.5735,1.57405,307400000.0
2009-05-19 15:55:00,1.5742,1.57425,1.57335,1.574,383800000.0
2009-05-19 15:56:00,1.57385,1.5742,1.57305,1.5739,351400000.0
2009-05-19 15:57:00,1.574,1.5743,1.57335,1.57375,395200000.0
2009-05-19 15:58:00,1.5738,1.5741,1.5735,1.5739,440200000.0
2009-05-19 15:59:00,1.57395,1.5742,1.57305,1.5732,450400000.0
2009-05-19 16:00:00,1.57295,1.57375,1.57295,1.57305,333200000.0
2009-05-19 16:01:00,1.5732,1.574,1.573,1.5738,323200000.0
2009-05-19 16:02:00,1.5738,1.574,1.57325,1.57365,391800000.0
2009-05-19 16:03:00,1.57385,1.5743,1.5733,1.5741,404000000.0
2009-05-19 16:04:00,1.5742,1.5742,1.5724,1.57295,391200000.0
2009-05-19 16:05:00,1.5731,1.5732,1.5724,1.57265,381800000.0
2009-05-19 16:06:00,1.57265,1.5728,1.5716,1.57205,375600000.0
2009-05-19 16:07:00,1.572,1.57225,1.57155,1.5717,353200000.0
2009-05-19 16:08:00,1.5717,1.5722,1.57085,1.5713,465600000.0
2009-05-19 16:09:00,1.5714,1.57215,1.571,1.57195,391800000.0
2009-05-19 16:10:00,1.57195,1.57255,1.57185,1.57225,323200000.0
2009-05-19 16:11:00,1.5722,1.5726,1.5717,1.57195,335800000.0
2009-05-19 16:12:00,1.5719,1.5726,1.5718,1.57245,229600000.0
2009-05-19 16:13:00,1.57245,1.5729,1.5724,1.5726,268400000.0
2009-05-19 16:14:00,1.5726,1.5726,1.5715,1.57195,205600000.0
2009-05-19 16:15:00,1.57205,1.57265,1.5719,1.57245,254400000.0
2009-05-19 16:16:00,1.57225,1.57275,1.5721,1.5724,289600000.0
2009-05-19 16:17:00,1.5723,1.57255,1.57155,1.572,327200000.0
2009-05-19 16:18:00,1.572,1.5727,1.57195,1.5726,350800000.0
2009-05-19 16:19:00,1.5726,1.5727,1.5721,1.5725,345600000.0
2009-05-19 16:20:00,1.5726,1.5729,1.57215,1.57255,260200000.0
2009-05-19 16:21:00,1.57255,1.5731,1.57245,1.5726,228600000.0
2009-05-19 16:22:00,1.57255,1.5733,1.57255,1.57315,224200000.0
2009-05-19 16:23:00,1.5731,1.57325,1.5724,1.5727,343000000.0
2009-05-19 16:24:00,1.57265,1.57285,1.57215,1.5725,285000000.0
2009-05-19 16:25:00,1.57245,1.57265,1.5718,1.572,320800000.0
2009-05-19 16:26:00,1.57205,1.57215,1.5712,1.57145,287800000.0
2009-05-19 16:27:00,1.57145,1.5719,1.57115,1.57115,233000000.0
2009-05-19 16:28:00,1.5711,1.5712,1.57065,1.57105,209000000.0
2009-05-19 16:29:00,1.571,1.57105,1.5708,1.57085,185000000.0
2009-05-19 16:30:00,1.5708,1.5716,1.5708,1.57125,350600000.0
2009-05-19 16:31:00,1.57135,1.57165,1.57095,1.57125,297000000.0
2009-05-19 16:32:00,1.5713,1.5718,1.57125,1.5713,247200000.0
2009-05-19 16:33:00,1.5713,1.57145,1.57075,1.57125,225000000.0
2009-05-19 16:34:00,1.5712,1.57195,1.5712,1.57185,184400000.0
2009-05-19 16:35:00,1.57195,1.57195,1.57115,1.5713,259000000.0
2009-05-19 16:36:00,1.57135,1.5717,1.5708,1.57145,323200000.0
2009-05-19 16:37:00,1.5714,1.57185,1.57135,1.5717,247800000.0
2009-05-19 16:38:00,1.5717,1.5724,1.57145,1.5723,334600000.0
2009-05-19 16:39:00,1.57215,1.5726,1.57185,1.5726,352400000.0
2009-05-19 16:40:00,1.5726,1.5726,1.57215,1.5724,268400000.0
2009-05-19 16:41:00,1.5724,1.57305,1.57215,1.573,199800000.0
2009-05-19 16:42:00,1.573,1.57305,1.572,1.57205,254200000.0
2009-05-19 16:43:00,1.5721,1.5727,1.5721,1.57255,255200000.0
2009-05-19 16:44:00,1.5725,1.5734,1.5725,1.57335,237800000.0
2009-05-19 16:45:00,1.57335,1.5734,1.57305,1.57325,239400000.0
2009-05-19 16:46:00,1.57325,1.57375,1.5732,1.5737,218000000.0
2009-05-19 16:47:00,1.57375,1.57375,1.5733,1.57355,216400000.0
2009-05-19 16:48:00,1.57365,1.574,1.5732,1.5739,227000000.0
2009-05-19 16:49:00,1.57395,1.5746,1.57375,1.5743,330800000.0
2009-05-19 16:50:00,1.57435,1.57475,1.57425,1.5745,246800000.0
2009-05-19 16:51:00,1.5747,1.57525,1.57455,1.5748,233400000.0
2009-05-19 16:52:00,1.5749,1.576,1.5748,1.57555,275600000.0
2009-05-19 16:53:00,1.57555,1.57595,1.57535,1.57565,190400000.0
2009-05-19 16:54:00,1.57565,1.57575,1.57505,1.57505,207200000.0
2009-05-19 16:55:00,1.57505,1.57555,1.5749,1.5754,154200000.0
2009-05-19 16:56:00,1.57545,1.57545,1.57455,1.5748,173200000.0
2009-05-19 16:57:00,1.5749,1.5754,1.5749,1.57535,220600000.0
2009-05-19 16:58:00,1.5755,1.57605,1.5753,1.5759,197200000.0
2009-05-19 16:59:00,1.57585,1.57605,1.5752,1.576,219800000.0
2009-05-19 17:00:00,1.5761,1.5761,1.57545,1.57565,254400000.0
2009-05-19 17:01:00,1.57565,1.57645,1.5753,1.5753,241800000.0
2009-05-19 17:02:00,1.57535,1.57535,1.57485,1.5751,215800000.0
2009-05-19 17:03:00,1.5751,1.5753,1.57445,1.5749,258400000.0
2009-05-19 17:04:00,1.5749,1.5753,1.5746,1.5753,331000000.0
2009-05-19 17:05:00,1.5753,1.57565,1.57505,1.57535,337800000.0
2009-05-19 17:06:00,1.57535,1.5758,1.57475,1.5758,292800000.0
2009-05-19 17:07:00,1.5758,1.5758,1.57495,1.5756,322400000.0
2009-05-19 17:08:00,1.5756,1.5756,1.57485,1.57495,203800000.0
2009-05-19 17:09:00,1.57495,1.57495,1.5742,1.5746,293000000.0
2009-05-19 17:10:00,1.5745,1.5749,1.5743,1.5747,276200000.0
2009-05-19 17:11:00,1.5748,1.575,1.5741,1.5743,242000000.0
2009-05-19 17:12:00,1.5743,1.57455,1.5738,1.5743,198000000.0
2009-05-19 17:13:00,1.5743,1.57465,1.57425,1.57455,236800000.0
2009-05-19 17:14:00,1.57455,1.5746,1.57415,1.57425,299400000.0
2009-05-19 17:15:00,1.57425,1.57475,1.5738,1.5742,311000000.0
2009-05-19 17:16:00,1.5743,1.5743,1.57335,1.5738,201800000.0
2009-05-19 17:17:00,1.5738,1.5739,1.5734,1.5737,187200000.0
2009-05-19 17:18:00,1.5738,1.5742,1.5735,1.57365,270200000.0
2009-05-19 17:19:00,1.57365,1.57395,1.5733,1.57335,269800000.0
2009-05-19 17:20:00,1.57335,1.5741,1.5733,1.5739,235400000.0
2009-05-19 17:21:00,1.57385,1.5741,1.5736,1.5738,197600000.0
2009-05-19 17:22:00,1.5738,1.5743,1.57365,1.57395,260200000.0
2009-05-19 17:23:00,1.57395,1.57435,1.57385,1.57435,213200000.0
2009-05-19 17:24:00,1.5743,1.57445,1.5741,1.57415,237400000.0
2009-05-19 17:25:00,1.57455,1.5749,1.57405,1.57405,253400000.0
2009-05-19 17:26:00,1.5741,1.5745,1.574,1.5744,292800000.0
2009-05-19 17:27:00,1.5744,1.57455,1.57375,1.57375,258600000.0
2009-05-19 17:28:00,1.5739,1.5743,1.57345,1.574,352200000.0
2009-05-19 17:29:00,1.5742,1.5749,1.57415,1.57475,312000000.0
2009-05-19 17:30:00,1.57475,1.57475,1.57345,1.5745,311200000.0
2009-05-19 17:31:00,1.57455,1.57485,1.5743,1.57485,224600000.0
2009-05-19 17:32:00,1.57485,1.57505,1.5746,1.57485,327200000.0
2009-05-19 17:33:00,1.57495,1.5755,1.5747,1.57525,216200000.0
2009-05-19 17:34:00,1.5753,1.57565,1.57515,1.57525,224000000.0
2009-05-19 17:35:00,1.5752,1.57545,1.5746,1.57485,218400000.0
2009-05-19 17:36:00,1.57485,1.57495,1.5743,1.57475,123200000.0
2009-05-19 17:37:00,1.57475,1.57475,1.5743,1.57465,128400000.0
2009-05-19 17:38:00,1.5746,1.57505,1.57435,1.57495,161400000.0
2009-05-19 17:39:00,1.57495,1.5751,1.57465,1.57495,163600000.0
2009-05-19 17:40:00,1.575,1.5751,1.57475,1.5748,99800000.0
2009-05-19 17:41:00,1.57485,1.575,1.5744,1.5749,214400000.0
2009-05-19 17:42:00,1.57495,1.57565,1.5748,1.5755,242600000.0
2009-05-19 17:43:00,1.5755,1.57585,1.575,1.57515,299800000.0
2009-05-19 17:44:00,1.5751,1.57555,1.57465,1.57465,326800000.0
2009-05-19 17:45:00,1.5746,1.575,1.57445,1.57475,284800000.0
2009-05-19 17:46:00,1.57495,1.57495,1.5744,1.5747,209600000.0
2009-05-19 17:47:00,1.57465,1.57555,1.57465,1.57505,166400000.0
2009-05-19 17:48:00,1.57505,1.57515,1.5744,1.57465,379200000.0
2009-05-19 17:49:00,1.57455,1.57475,1.5741,1.5745,264200000.0
2009-05-19 17:50:00,1.5745,1.5745,1.57395,1.57405,235400000.0
2009-05-19 17:51:00,1.57395,1.5746,1.5738,1.5739,315600000.0
2009-05-19 17:52:00,1.574,1.5743,1.57345,1.574,367200000.0
2009-05-19 17:53:00,1.57415,1.5742,1.5735,1.5737,242600000.0
2009-05-19 17:54:00,1.5737,1.57385,1.5734,1.57365,220200000.0
2009-05-19 17:55:00,1.5737,1.57415,1.5734,1.57355,194800000.0
2009-05-19 17:56:00,1.57355,1.57395,1.57315,1.5739,171200000.0
2009-05-19 17:57:00,1.5739,1.57405,1.57355,1.57365,155800000.0
2009-05-19 17:58:00,1.5737,1.57405,1.5737,1.57405,137600000.0
2009-05-19 17:59:00,1.57405,1.5741,1.57355,1.57375,96000000.0
2009-05-19 18:00:00,1.57375,1.5745,1.5735,1.5739,171800000.0
2009-05-19 18:01:00,1.57395,1.5741,1.57345,1.57365,123000000.0
2009-05-19 18:02:00,1.57365,1.5738,1.57355,1.57355,106400000.0
2009-05-19 18:03:00,1.5735,1.574,1.5735,1.5736,113000000.0
2009-05-19 18:04:00,1.5736,1.57395,1.57355,1.5737,116600000.0
2009-05-19 18:05:00,1.5737,1.57385,1.5735,1.5735,80200000.0
2009-05-19 18:06:00,1.5735,1.57355,1.5733,1.5734,77800000.0
2009-05-19 18:07:00,1.57335,1.5737,1.573,1.57355,277400000.0
2009-05-19 18:08:00,1.5735,1.5739,1.57345,1.5736,182800000.0
2009-05-19 18:09:00,1.5737,1.5745,1.57355,1.5745,163000000.0
2009-05-19 18:10:00,1.5744,1.5744,1.57395,1.5741,150600000.0
2009-05-19 18:11:00,1.57415,1.5744,1.57405,1.5742,93200000.0
2009-05-19 18:12:00,1.5742,1.5745,1.57395,1.5743,192000000.0
2009-05-19 18:13:00,1.5743,1.5746,1.5739,1.57405,219200000.0
2009-05-19 18:14:00,1.57405,1.57455,1.57385,1.57455,186400000.0
2009-05-19 18:15:00,1.5746,1.5746,1.57425,1.57425,47200000.0
2009-05-19 18:16:00,1.57425,1.5744,1.574,1.574,69400000.0
2009-05-19 18:17:00,1.574,1.57435,1.574,1.5742,90600000.0
2009-05-19 18:18:00,1.574,1.5748,1.57395,1.5746,84600000.0
2009-05-19 18:19:00,1.57455,1.57455,1.5741,1.5744,36000000.0
2009-05-19 18:20:00,1.5743,1.5746,1.57395,1.57415,69000000.0
2009-05-19 18:21:00,1.57415,1.5742,1.5735,1.57385,65400000.0
2009-05-19 18:22:00,1.57375,1.574,1.5737,1.574,27000000.0
2009-05-19 18:23:00,1.57395,1.5744,1.5738,1.5743,39600000.0
2009-05-19 18:24:00,1.5743,1.57445,1.5733,1.5736,71000000.0
2009-05-19 18:25:00,1.5736,1.57375,1.5728,1.573,110800000.0
2009-05-19 18:26:00,1.573,1.5732,1.5723,1.57235,134600000.0
2009-05-19 18:27:00,1.5725,1.5726,1.5721,1.5722,158000000.0
2009-05-19 18:28:00,1.5724,1.5733,1.5722,1.57315,90800000.0
2009-05-19 18:29:00,1.57315,1.57335,1.573,1.5733,61800000.0
2009-05-19 18:30:00,1.57325,1.5733,1.5724,1.5726,117000000.0
2009-05-19 18:31:00,1.5726,1.57295,1.5724,1.57285,121400000.0
2009-05-19 18:32:00,1.57275,1.57335,1.57265,1.5732,184000000.0
2009-05-19 18:33:00,1.5732,1.57335,1.5726,1.5727,189200000.0
2009-05-19 18:34:00,1.5727,1.57275,1.57235,1.57235,123000000.0
2009-05-19 18:35:00,1.57235,1.57265,1.57215,1.5723,125600000.0
2009-05-19 18:36:00,1.57235,1.57275,1.5717,1.5719,122200000.0
2009-05-19 18:37:00,1.572,1.5724,1.5716,1.5717,126000000.0
2009-05-19 18:38:00,1.57165,1.5718,1.5715,1.57175,59000000.0
2009-05-19 18:39:00,1.5718,1.5724,1.57165,1.572,106200000.0
2009-05-19 18:40:00,1.57195,1.5721,1.5715,1.5718,194400000.0
2009-05-19 18:41:00,1.57185,1.57215,1.5718,1.57205,92800000.0
2009-05-19 18:42:00,1.5721,1.5724,1.57175,1.5721,110600000.0
2009-05-19 18:43:00,1.57205,1.5723,1.57195,1.57205,115800000.0
2009-05-19 18:44:00,1.572,1.57265,1.572,1.5724,194200000.0
2009-05-19 18:45:00,1.5724,1.57265,1.5724,1.57255,65600000.0
2009-05-19 18:46:00,1.5725,1.57265,1.5722,1.57225,138600000.0
2009-05-19 18:47:00,1.57225,1.57255,1.5722,1.5724,57200000.0
2009-05-19 18:48:00,1.57235,1.57275,1.57235,1.57255,77800000.0
2009-05-19 18:49:00,1.57255,1.5731,1.57235,1.57295,160200000.0
2009-05-19 18:50:00,1.5729,1.57325,1.5728,1.57305,196000000.0
2009-05-19 18:51:00,1.57295,1.57325,1.57285,1.57325,85000000.0
2009-05-19 18:52:00,1.5733,1.5734,1.57295,1.57315,125200000.0
2009-05-19 18:53:00,1.5732,1.57335,1.5728,1.5733,85400000.0
2009-05-19 18:54:00,1.57335,1.5734,1.57295,1.57295,64400000.0
2009-05-19 18:55:00,1.57295,1.57335,1.57295,1.57325,153800000.0
2009-05-19 18:56:00,1.5733,1.57355,1.5732,1.57335,128800000.0
2009-05-19 18:57:00,1.57335,1.5737,1.57325,1.57365,164400000.0
2009-05-19 18:58:00,1.5737,1.5739,1.5736,1.57375,113800000.0
2009-05-19 18:59:00,1.57375,1.5742,1.5735,1.5741,151600000.0
2009-05-19 19:00:00,1.5741,1.57445,1.5735,1.57355,158400000.0
2009-05-19 19:01:00,1.57355,1.5738,1.57335,1.57375,128600000.0
2009-05-19 19:02:00,1.57355,1.5737,1.5731,1.5737,80000000.0
2009-05-19 19:03:00,1.5737,1.5741,1.5726,1.5727,221800000.0
2009-05-19 19:04:00,1.57275,1.5733,1.5727,1.573,75200000.0
2009-05-19 19:05:00,1.573,1.57325,1.573,1.57325,86600000.0
2009-05-19 19:06:00,1.5731,1.57335,1.57305,1.57335,55600000.0
2009-05-19 19:07:00,1.5733,1.57345,1.5728,1.5732,114400000.0
2009-05-19 19:08:00,1.5732,1.57345,1.57195,1.57195,216600000.0
2009-05-19 19:09:00,1.57195,1.57215,1.5717,1.57185,119400000.0
2009-05-19 19:10:00,1.57185,1.57265,1.57185,1.5726,157400000.0
2009-05-19 19:11:00,1.57225,1.57335,1.57225,1.5732,125000000.0
2009-05-19 19:12:00,1.5731,1.5732,1.57295,1.57305,33600000.0
2009-05-19 19:13:00,1.57315,1.57355,1.57305,1.57325,174400000.0
2009-05-19 19:14:00,1.5732,1.5732,1.573,1.57315,45000000.0
2009-05-19 19:15:00,1.5731,1.5734,1.5724,1.5725,89800000.0
2009-05-19 19:16:00,1.5724,1.573,1.57235,1.573,141800000.0
2009-05-19 19:17:00,1.573,1.5736,1.57295,1.5736,119000000.0
2009-05-19 19:18:00,1.5736,1.5737,1.57345,1.5737,40000000.0
2009-05-19 19:19:00,1.5737,1.5737,1.5733,1.57345,52600000.0
2009-05-19 19:20:00,1.57345,1.57435,1.57345,1.57435,100400000.0
2009-05-19 19:21:00,1.5743,1.5749,1.574,1.57465,178400000.0
2009-05-19 19:22:00,1.5745,1.5751,1.57405,1.5748,134600000.0
2009-05-19 19:23:00,1.57475,1.57555,1.57465,1.57545,232000000.0
2009-05-19 19:24:00,1.5753,1.57605,1.57525,1.57565,272000000.0
2009-05-19 19:25:00,1.5758,1.57585,1.57515,1.57585,181600000.0
2009-05-19 19:26:00,1.5759,1.57625,1.5757,1.5759,224600000.0
2009-05-19 19:27:00,1.57595,1.57595,1.5749,1.5749,120800000.0
2009-05-19 19:28:00,1.575,1.5751,1.575,1.5751,113000000.0
2009-05-19 19:29:00,1.5751,1.5755,1.5749,1.575,197600000.0
2009-05-19 19:30:00,1.575,1.5751,1.57465,1.5747,154200000.0
2009-05-19 19:31:00,1.5747,1.5749,1.57445,1.5748,128400000.0
2009-05-19 19:32:00,1.5748,1.57515,1.57445,1.57515,105400000.0
2009-05-19 19:33:00,1.5749,1.575,1.5747,1.5749,139400000.0
2009-05-19 19:34:00,1.5749,1.57505,1.57475,1.575,56800000.0
2009-05-19 19:35:00,1.57505,1.5754,1.5746,1.575,200000000.0
2009-05-19 19:36:00,1.575,1.5753,1.5749,1.57505,104400000.0
2009-05-19 19:37:00,1.5751,1.5753,1.57475,1.575,259600000.0
2009-05-19 19:38:00,1.575,1.57525,1.57495,1.57525,87600000.0
2009-05-19 19:39:00,1.5752,1.5754,1.5749,1.5752,180000000.0
2009-05-19 19:40:00,1.5752,1.5758,1.5748,1.57535,123400000.0
2009-05-19 19:41:00,1.57525,1.57575,1.57515,1.5753,182600000.0
2009-05-19 19:42:00,1.5753,1.5756,1.5753,1.57535,97800000.0
2009-05-19 19:43:00,1.5754,1.57555,1.57525,1.5754,78600000.0
2009-05-19 19:44:00,1.5753,1.57555,1.5752,1.5752,52200000.0
2009-05-19 19:45:00,1.5752,1.5754,1.5751,1.57515,98600000.0
2009-05-19 19:46:00,1.5752,1.5755,1.575,1.5751,172800000.0
2009-05-19 19:47:00,1.57515,1.5753,1.57495,1.57505,170200000.0
2009-05-19 19:48:00,1.5752,1.5757,1.5749,1.5754,142600000.0
2009-05-19 19:49:00,1.5754,1.5761,1.57515,1.5761,152800000.0
2009-05-19 19:50:00,1.5762,1.5765,1.57585,1.57605,83800000.0
2009-05-19 19:51:00,1.57605,1.57615,1.5752,1.576,153000000.0
2009-05-19 19:52:00,1.576,1.57605,1.5756,1.5758,123200000.0
2009-05-19 19:53:00,1.5758,1.5758,1.57515,1.57535,224600000.0
2009-05-19 19:54:00,1.5754,1.5756,1.5753,1.5756,132400000.0
2009-05-19 19:55:00,1.5756,1.57565,1.57525,1.5754,134600000.0
2009-05-19 19:56:00,1.57525,1.57555,1.5752,1.57535,112400000.0
2009-05-19 19:57:00,1.57535,1.5756,1.5751,1.57535,123000000.0
2009-05-19 19:58:00,1.57555,1.57555,1.5752,1.5754,63800000.0
2009-05-19 19:59:00,1.5754,1.57575,1.5754,1.57575,71400000.0
2009-05-19 20:00:00,1.57565,1.5757,1.5752,1.5752,136200000.0
2009-05-19 20:01:00,1.57525,1.5754,1.57525,1.57525,88400000.0
2009-05-19 20:02:00,1.57525,1.57565,1.57525,1.5754,116800000.0
2009-05-19 20:03:00,1.57535,1.57565,1.57505,1.5756,169000000.0
2009-05-19 20:04:00,1.5756,1.5758,1.5756,1.5758,64400000.0
2009-05-19 20:05:00,1.57575,1.57605,1.57535,1.57585,166800000.0
2009-05-19 20:06:00,1.5757,1.57585,1.57555,1.5757,117400000.0
2009-05-19 20:07:00,1.5757,1.5757,1.5752,1.5755,185800000.0
2009-05-19 20:08:00,1.5756,1.57565,1.5751,1.57545,154000000.0
2009-05-19 20:09:00,1.5754,1.57575,1.5754,1.5755,116400000.0
2009-05-19 20:10:00,1.5754,1.57575,1.5754,1.57575,56000000.0
2009-05-19 20:11:00,1.5755,1.57605,1.57515,1.576,86800000.0
2009-05-19 20:12:00,1.576,1.5761,1.5755,1.5758,110600000.0
2009-05-19 20:13:00,1.57575,1.57575,1.5753,1.5756,115800000.0
2009-05-19 20:14:00,1.5756,1.5756,1.5751,1.5752,64400000.0
2009-05-19 20:15:00,1.5752,1.5757,1.57495,1.57565,189400000.0
2009-05-19 20:16:00,1.57565,1.57595,1.57535,1.5754,123600000.0
2009-05-19 20:17:00,1.5754,1.5754,1.57475,1.575,100200000.0
2009-05-19 20:18:00,1.57505,1.5753,1.57475,1.575,152600000.0
2009-05-19 20:19:00,1.575,1.5752,1.5746,1.5748,162200000.0
2009-05-19 20:20:00,1.5748,1.5751,1.57455,1.57505,76200000.0
2009-05-19 20:21:00,1.57505,1.57585,1.5749,1.57515,184600000.0
2009-05-19 20:22:00,1.57515,1.57545,1.57505,1.57525,124400000.0
2009-05-19 20:23:00,1.57525,1.5755,1.57515,1.57525,47600000.0
2009-05-19 20:24:00,1.57525,1.57575,1.575,1.5756,135800000.0
2009-05-19 20:25:00,1.5758,1.57605,1.5755,1.57595,198400000.0
2009-05-19 20:26:00,1.57605,1.5766,1.5756,1.57595,283800000.0
2009-05-19 20:27:00,1.57595,1.5763,1.5758,1.57615,186000000.0
2009-05-19 20:28:00,1.57615,1.5763,1.5761,1.5761,77800000.0
2009-05-19 20:29:00,1.5761,1.5763,1.57555,1.57555,151200000.0
2009-05-19 20:30:00,1.57555,1.5759,1.57545,1.57565,145200000.0
2009-05-19 20:31:00,1.57555,1.5758,1.5753,1.57535,255400000.0
2009-05-19 20:32:00,1.57555,1.5756,1.57465,1.57465,357200000.0
2009-05-19 20:33:00,1.5748,1.5752,1.5746,1.57495,180000000.0
2009-05-19 20:34:00,1.5751,1.5752,1.5748,1.57485,129000000.0
2009-05-19 20:35:00,1.5748,1.575,1.5743,1.57465,191600000.0
2009-05-19 20:36:00,1.5747,1.57485,1.57455,1.5746,150200000.0
2009-05-19 20:37:00,1.57475,1.57485,1.57445,1.5747,69800000.0
2009-05-19 20:38:00,1.5748,1.5752,1.5747,1.5749,66800000.0
2009-05-19 20:39:00,1.57495,1.5752,1.57465,1.5751,83600000.0
2009-05-19 20:40:00,1.575,1.57515,1.57485,1.5751,117200000.0
2009-05-19 20:41:00,1.5751,1.5753,1.57485,1.5752,155000000.0
2009-05-19 20:42:00,1.5752,1.57535,1.57505,1.5753,152400000.0
2009-05-19 20:43:00,1.5754,1.5754,1.5743,1.5744,214000000.0
2009-05-19 20:44:00,1.5744,1.57445,1.57375,1.57405,168800000.0
2009-05-19 20:45:00,1.57405,1.57475,1.5739,1.5743,219600000.0
2009-05-19 20:46:00,1.57435,1.5746,1.5739,1.574,150800000.0
2009-05-19 20:47:00,1.574,1.5743,1.5738,1.5739,133200000.0
2009-05-19 20:48:00,1.5739,1.5741,1.57365,1.57395,201200000.0
2009-05-19 20:49:00,1.57395,1.57435,1.57385,1.57405,168200000.0
2009-05-19 20:50:00,1.574,1.5744,1.5739,1.5744,129800000.0
2009-05-19 20:51:00,1.5744,1.5754,1.5742,1.57525,162800000.0
2009-05-19 20:52:00,1.57495,1.5753,1.5749,1.575,96200000.0
2009-05-19 20:53:00,1.5751,1.5751,1.57435,1.5744,109600000.0
2009-05-19 20:54:00,1.57435,1.5745,1.57345,1.57345,158000000.0
2009-05-19 20:55:00,1.57345,1.5735,1.57235,1.5727,251200000.0
2009-05-19 20:56:00,1.5726,1.57305,1.57255,1.57305,89600000.0
2009-05-19 20:57:00,1.5731,1.57365,1.57275,1.5734,163000000.0
2009-05-19 20:58:00,1.5734,1.57385,1.57335,1.5737,139200000.0
2009-05-19 20:59:00,1.5737,1.574,1.57335,1.574,152600000.0
2009-05-19 21:00:00,1.57395,1.5742,1.5736,1.57385,235800000.0
2009-05-19 21:01:00,1.57385,1.5739,1.5734,1.5739,134400000.0
2009-05-19 21:02:00,1.5739,1.57425,1.57365,1.574,283400000.0
2009-05-19 21:03:00,1.574,1.5742,1.57355,1.5742,261400000.0
2009-05-19 21:04:00,1.57425,1.57425,1.5738,1.574,111400000.0
2009-05-19 21:05:00,1.574,1.57425,1.5738,1.5739,286200000.0
2009-05-19 21:06:00,1.574,1.5743,1.5737,1.57415,182600000.0
2009-05-19 21:07:00,1.57415,1.57455,1.57405,1.5744,82200000.0
2009-05-19 21:08:00,1.57445,1.5752,1.5743,1.57515,204000000.0
2009-05-19 21:09:00,1.5752,1.57535,1.5747,1.5749,125200000.0
2009-05-19 21:10:00,1.57485,1.57505,1.57485,1.57485,144200000.0
2009-05-19 21:11:00,1.57485,1.57555,1.57485,1.5752,167200000.0
2009-05-19 21:12:00,1.5752,1.57525,1.57475,1.57495,180800000.0
2009-05-19 21:13:00,1.57505,1.5752,1.5747,1.5752,121600000.0
2009-05-19 21:14:00,1.5751,1.57545,1.5744,1.5744,118200000.0
2009-05-19 21:15:00,1.5745,1.57455,1.5742,1.5744,97800000.0
2009-05-19 21:16:00,1.5744,1.57495,1.5744,1.57495,113600000.0
2009-05-19 21:17:00,1.57505,1.57515,1.57455,1.57465,146800000.0
2009-05-19 21:18:00,1.5747,1.5748,1.5745,1.57475,115000000.0
2009-05-19 21:19:00,1.5748,1.575,1.57445,1.57455,129000000.0
2009-05-19 21:20:00,1.57455,1.5748,1.57455,1.57455,86000000.0
2009-05-19 21:21:00,1.57455,1.57455,1.57395,1.57455,137600000.0
2009-05-19 21:22:00,1.57445,1.5747,1.5742,1.57465,82000000.0
2009-05-19 21:23:00,1.57455,1.57475,1.5744,1.5744,100000000.0
2009-05-19 21:24:00,1.5744,1.57475,1.5743,1.5746,125000000.0
2009-05-19 21:25:00,1.57435,1.5746,1.5743,1.57455,109600000.0
2009-05-19 21:26:00,1.57455,1.5746,1.57405,1.5741,143400000.0
2009-05-19 21:27:00,1.5742,1.5742,1.57415,1.5742,15600000.0
2009-05-19 21:28:00,1.5743,1.5745,1.57415,1.57425,177000000.0
2009-05-19 21:29:00,1.57415,1.5744,1.57415,1.57415,71400000.0
2009-05-19 21:30:00,1.5743,1.5747,1.57415,1.57425,191600000.0
2009-05-19 21:31:00,1.5743,1.5746,1.57415,1.57425,229400000.0
2009-05-19 21:32:00,1.57435,1.5748,1.57425,1.5745,246600000.0
2009-05-19 21:33:00,1.5746,1.5755,1.57435,1.575,234800000.0
2009-05-19 21:34:00,1.57505,1.57555,1.57495,1.57535,192400000.0
2009-05-19 21:35:00,1.5754,1.57575,1.57495,1.5754,154600000.0
2009-05-19 21:36:00,1.5754,1.57545,1.57485,1.5749,173200000.0
2009-05-19 21:37:00,1.57495,1.5752,1.5749,1.5751,121400000.0
2009-05-19 21:38:00,1.5752,1.57545,1.5748,1.5752,59600000.0
2009-05-19 21:39:00,1.5753,1.5753,1.57475,1.57505,80800000.0
2009-05-19 21:40:00,1.5753,1.5763,1.57495,1.5758,167400000.0
2009-05-19 21:41:00,1.5758,1.576,1.57555,1.576,145400000.0
2009-05-19 21:42:00,1.576,1.576,1.5758,1.57585,76600000.0
2009-05-19 21:43:00,1.57585,1.57595,1.57565,1.57585,74600000.0
2009-05-19 21:44:00,1.57585,1.57675,1.57585,1.5764,104000000.0
2009-05-19 21:45:00,1.57655,1.57655,1.57575,1.5762,210400000.0
2009-05-19 21:46:00,1.57615,1.5763,1.5758,1.5758,148000000.0
2009-05-19 21:47:00,1.57585,1.5761,1.57575,1.5759,154600000.0
2009-05-19 21:48:00,1.57565,1.5762,1.57565,1.57585,64800000.0
2009-05-19 21:49:00,1.5759,1.5763,1.5758,1.5762,96600000.0
2009-05-19 21:50:00,1.57645,1.5771,1.57645,1.5767,134200000.0
2009-05-19 21:51:00,1.57675,1.577,1.5765,1.5767,109800000.0
2009-05-19 21:52:00,1.577,1.5772,1.57665,1.5768,123600000.0
2009-05-19 21:53:00,1.57685,1.5773,1.5767,1.5767,223400000.0
2009-05-19 21:54:00,1.57685,1.57745,1.5763,1.5765,256000000.0
2009-05-19 21:55:00,1.57645,1.57725,1.5763,1.57705,192000000.0
2009-05-19 21:56:00,1.57705,1.57745,1.5767,1.57735,162400000.0
2009-05-19 21:57:00,1.5773,1.5779,1.57685,1.57745,207000000.0
2009-05-19 21:58:00,1.5774,1.5774,1.5769,1.57705,131800000.0
2009-05-19 21:59:00,1.5771,1.5771,1.57655,1.5767,154200000.0
2009-05-19 22:00:00,1.57685,1.577,1.5765,1.57655,95600000.0
2009-05-19 22:01:00,1.5766,1.57665,1.5765,1.5766,48400000.0
2009-05-19 22:02:00,1.5766,1.57675,1.57635,1.57675,33200000.0
2009-05-19 22:03:00,1.5766,1.57675,1.57625,1.57635,132800000.0
2009-05-19 22:04:00,1.57635,1.5766,1.5763,1.57635,55200000.0
2009-05-19 22:05:00,1.57635,1.57635,1.5757,1.5759,114000000.0
2009-05-19 22:06:00,1.57585,1.5764,1.57585,1.5763,95200000.0
2009-05-19 22:07:00,1.5763,1.57665,1.576,1.5763,107800000.0
2009-05-19 22:08:00,1.57645,1.57645,1.57615,1.57625,36800000.0
2009-05-19 22:09:00,1.5763,1.57665,1.57615,1.5764,66600000.0
2009-05-19 22:10:00,1.5763,1.57665,1.57625,1.5765,58200000.0
2009-05-19 22:11:00,1.57655,1.5771,1.57635,1.57645,57000000.0
2009-05-19 22:12:00,1.57635,1.5765,1.57585,1.57645,77800000.0
2009-05-19 22:13:00,1.5765,1.57665,1.5765,1.57665,23800000.0
2009-05-19 22:14:00,1.5767,1.5769,1.5767,1.57685,60000000.0
2009-05-19 22:15:00,1.5767,1.57755,1.5764,1.5768,60300000.0
2009-05-19 22:16:00,1.57685,1.57695,1.57675,1.57675,30400000.0
2009-05-19 22:17:00,1.57675,1.57745,1.5766,1.57745,57000000.0
2009-05-19 22:18:00,1.57755,1.57755,1.57655,1.5769,58200000.0
2009-05-19 22:19:00,1.5767,1.57675,1.5758,1.5766,92800000.0
2009-05-19 22:20:00,1.5767,1.5767,1.57645,1.5765,20000000.0
2009-05-19 22:21:00,1.57655,1.57695,1.57655,1.5767,39400000.0
2009-05-19 22:22:00,1.57645,1.57665,1.5762,1.57665,34400000.0
2009-05-19 22:23:00,1.57665,1.57665,1.57625,1.5764,33800000.0
2009-05-19 22:24:00,1.5764,1.57645,1.5763,1.57635,40200000.0
2009-05-19 22:25:00,1.5764,1.57645,1.5763,1.5763,20600000.0
2009-05-19 22:26:00,1.5763,1.57665,1.5763,1.57665,20000000.0
2009-05-19 22:27:00,1.5767,1.5769,1.5764,1.57665,73200000.0
2009-05-19 22:28:00,1.57665,1.57665,1.57645,1.57665,36400000.0
2009-05-19 22:29:00,1.57695,1.5774,1.5764,1.57725,44600000.0
2009-05-19 22:30:00,1.5772,1.5772,1.57695,1.57695,11200000.0
2009-05-19 22:31:00,1.5769,1.57715,1.5769,1.57715,8400000.0
2009-05-19 22:32:00,1.57715,1.57715,1.57675,1.5769,42400000.0
2009-05-19 22:33:00,1.5769,1.5769,1.5769,1.5769,4600000.0
2009-05-19 22:34:00,1.57705,1.5772,1.57665,1.57685,31600000.0
2009-05-19 22:35:00,1.57685,1.57715,1.5767,1.5767,52000000.0
2009-05-19 22:36:00,1.57665,1.5771,1.5766,1.57705,39400000.0
2009-05-19 22:37:00,1.57715,1.5774,1.57715,1.5773,23800000.0
2009-05-19 22:38:00,1.57725,1.5773,1.5769,1.57705,20400000.0
2009-05-19 22:39:00,1.577,1.57715,1.5768,1.5768,44200000.0
2009-05-19 22:40:00,1.5768,1.57705,1.57655,1.57705,26800000.0
2009-05-19 22:41:00,1.577,1.57705,1.5767,1.57675,46200000.0
2009-05-19 22:42:00,1.5767,1.5768,1.57645,1.57645,103000000.0
2009-05-19 22:43:00,1.5766,1.5769,1.5766,1.5769,38200000.0
2009-05-19 22:44:00,1.57695,1.57715,1.57635,1.57635,64200000.0
2009-05-19 22:45:00,1.5765,1.5766,1.5765,1.5766,63600000.0
2009-05-19 22:46:00,1.5766,1.57665,1.57655,1.5766,29400000.0
2009-05-19 22:47:00,1.5766,1.5766,1.57595,1.57595,78800000.0
2009-05-19 22:48:00,1.57595,1.57605,1.5755,1.57595,40000000.0
2009-05-19 22:49:00,1.57575,1.57615,1.57575,1.5759,35800000.0
2009-05-19 22:50:00,1.57605,1.57605,1.5756,1.57585,14400000.0
2009-05-19 22:51:00,1.57585,1.5759,1.5754,1.57575,49400000.0
2009-05-19 22:52:00,1.57575,1.576,1.5757,1.5757,20600000.0
2009-05-19 22:53:00,1.5757,1.5759,1.5757,1.57585,13400000.0
2009-05-19 22:54:00,1.57585,1.5767,1.57585,1.57625,21000000.0
2009-05-19 22:55:00,1.5763,1.5765,1.57615,1.57615,17000000.0
2009-05-19 22:56:00,1.576,1.5766,1.57585,1.57605,36800000.0
2009-05-19 22:57:00,1.576,1.57665,1.576,1.57665,10000000.0
2009-05-19 22:58:00,1.5765,1.5765,1.5761,1.5764,7800000.0
2009-05-19 22:59:00,1.57645,1.5765,1.57375,1.5746,54200000.0
2009-05-19 23:00:00,1.57512,1.5753,1.57493,1.57502,15400000.0
2009-05-19 23:01:00,1.57508,1.57511,1.57501,1.57505,15400000.0
2009-05-19 23:02:00,1.5753,1.5754,1.5752,1.5753,15400000.0
2009-05-19 23:03:00,1.57535,1.5759,1.5752,1.5759,37600000.0
2009-05-19 23:04:00,1.5758,1.5783,1.5758,1.5769,76000000.0
2009-05-19 23:05:00,1.57705,1.5771,1.5768,1.5768,18000000.0
2009-05-19 23:06:00,1.5768,1.5768,1.57385,1.5742,54800000.0
2009-05-19 23:07:00,1.5745,1.57495,1.57375,1.5741,103800000.0
2009-05-19 23:08:00,1.57385,1.57455,1.57385,1.57455,82800000.0
2009-05-19 23:09:00,1.57455,1.5751,1.5744,1.5751,39200000.0
2009-05-19 23:10:00,1.5751,1.5751,1.57445,1.57445,65600000.0
2009-05-19 23:11:00,1.57465,1.57515,1.57465,1.57515,7800000.0
2009-05-19 23:12:00,1.5749,1.5749,1.5744,1.57485,32600000.0
2009-05-19 23:13:00,1.575,1.575,1.57425,1.5747,21000000.0
2009-05-19 23:14:00,1.57485,1.57495,1.5746,1.57485,41000000.0
2009-05-19 23:15:00,1.57485,1.57485,1.57355,1.5737,78800000.0
2009-05-19 23:16:00,1.5738,1.5745,1.5738,1.5742,44800000.0
2009-05-19 23:17:00,1.57425,1.57435,1.57345,1.57435,34200000.0
2009-05-19 23:18:00,1.57445,1.5751,1.57435,1.57475,84200000.0
2009-05-19 23:19:00,1.57475,1.57485,1.57465,1.5747,15000000.0
2009-05-19 23:20:00,1.57485,1.57485,1.5746,1.57465,16000000.0
2009-05-19 23:21:00,1.5747,1.5754,1.5747,1.5752,33400000.0
2009-05-19 23:22:00,1.57515,1.5752,1.5744,1.57475,58600000.0
2009-05-19 23:23:00,1.57475,1.5749,1.57475,1.57485,20200000.0
2009-05-19 23:24:00,1.57485,1.5753,1.57465,1.57525,70800000.0
2009-05-19 23:25:00,1.5753,1.57565,1.57525,1.57535,59400000.0
2009-05-19 23:26:00,1.57525,1.57525,1.57485,1.57485,6400000.0
2009-05-19 23:27:00,1.57485,1.57485,1.57445,1.57465,20800000.0
2009-05-19 23:28:00,1.57475,1.57475,1.57465,1.57465,8000000.0
2009-05-19 23:29:00,1.57455,1.5748,1.57445,1.57465,46400000.0
2009-05-19 23:30:00,1.5749,1.57505,1.5748,1.5748,14400000.0
2009-05-19 23:31:00,1.5747,1.5747,1.5746,1.5747,28000000.0
2009-05-19 23:32:00,1.57463,1.57478,1.57463,1.57478,28800000.0
2009-05-19 23:33:00,1.5749,1.575,1.57485,1.575,28800000.0
2009-05-19 23:34:00,1.575,1.57505,1.57495,1.57495,23200000.0
2009-05-19 23:35:00,1.57495,1.57495,1.5748,1.5748,12800000.0
2009-05-19 23:36:00,1.5748,1.57485,1.57465,1.5748,25600000.0
2009-05-19 23:37:00,1.57475,1.57475,1.57475,1.57475,1600000.0
2009-05-19 23:38:00,1.57455,1.57455,1.57455,1.57455,10400000.0
2009-05-19 23:39:00,1.57475,1.57475,1.5747,1.5747,10400000.0
2009-05-19 23:40:00,1.5747,1.5747,1.57435,1.5744,6400000.0
2009-05-19 23:42:00,1.5744,1.5744,1.57435,1.57435,7600000.0
2009-05-19 23:43:00,1.57425,1.57425,1.57375,1.5738,21800000.0
2009-05-19 23:44:00,1.5738,1.57435,1.5736,1.5739,71200000.0
2009-05-19 23:45:00,1.5739,1.5739,1.57375,1.5738,59200000.0
2009-05-19 23:46:00,1.57385,1.5739,1.5737,1.5737,46800000.0
2009-05-19 23:47:00,1.5737,1.57385,1.57365,1.5737,58200000.0
2009-05-19 23:48:00,1.5737,1.57385,1.57365,1.5738,48800000.0
2009-05-19 23:49:00,1.5737,1.5737,1.5737,1.5737,5200000.0
2009-05-19 23:50:00,1.5737,1.5737,1.5737,1.5737,5200000.0
2009-05-19 23:51:00,1.57375,1.57385,1.57375,1.57385,9800000.0
2009-05-19 23:52:00,1.57375,1.5738,1.57375,1.5738,6600000.0
2009-05-19 23:53:00,1.5738,1.57385,1.5738,1.57385,7200000.0
2009-05-19 23:54:00,1.5738,1.5745,1.5738,1.5745,10000000.0
2009-05-19 23:55:00,1.5745,1.57455,1.5745,1.5745,5600000.0
2009-05-19 23:56:00,1.5745,1.5747,1.5745,1.57465,18400000.0
2009-05-19 23:57:00,1.57465,1.57465,1.57455,1.57465,13000000.0
2009-05-19 23:58:00,1.57475,1.57475,1.57465,1.57465,10400000.0
2009-05-19 23:59:00,1.5747,1.5747,1.5746,1.57465,11200000.0
2009-05-20 00:00:00,1.57475,1.5749,1.5746,1.5749,28800000.0
2009-05-20 00:01:00,1.57485,1.575,1.5745,1.5745,27200000.0
2009-05-20 00:02:00,1.5748,1.5749,1.5748,1.5749,10600000.0
2009-05-20 00:03:00,1.57485,1.5749,1.57475,1.57475,24000000.0
2009-05-20 00:04:00,1.5746,1.57475,1.5745,1.5745,15200000.0
2009-05-20 00:05:00,1.5747,1.57515,1.5747,1.57515,28200000.0
2009-05-20 00:06:00,1.57515,1.57555,1.57515,1.57555,26400000.0
2009-05-20 00:07:00,1.57545,1.57555,1.57515,1.57525,15200000.0
2009-05-20 00:08:00,1.57525,1.57525,1.57525,1.57525,1600000.0
2009-05-20 00:09:00,1.57525,1.5754,1.57525,1.5754,7200000.0
2009-05-20 00:10:00,1.57535,1.57565,1.57535,1.5755,12000000.0
2009-05-20 00:11:00,1.57555,1.57555,1.57555,1.57555,3200000.0
2009-05-20 00:13:00,1.5755,1.5755,1.57549,1.57549,32000000.0
2009-05-20 00:14:00,1.5756,1.5757,1.57505,1.5754,32000000.0
2009-05-20 00:15:00,1.5755,1.57585,1.57525,1.57525,31400000.0
2009-05-20 00:16:00,1.5751,1.57525,1.5751,1.57525,9600000.0
2009-05-20 00:17:00,1.57515,1.57515,1.57515,1.57515,1600000.0
2009-05-20 00:18:00,1.5749,1.5749,1.5749,1.5749,9600000.0
2009-05-20 00:19:00,1.57505,1.57505,1.57445,1.57445,9600000.0
2009-05-20 00:20:00,1.5746,1.5748,1.57455,1.57455,13800000.0
2009-05-20 00:21:00,1.57433,1.57433,1.57425,1.57425,48000000.0
2009-05-20 00:22:00,1.57465,1.57465,1.5722,1.57315,48000000.0
2009-05-20 00:23:00,1.5738,1.5738,1.5738,1.5738,32000000.0
2009-05-20 00:24:00,1.5738,1.5738,1.5738,1.5738,28800000.0
2009-05-20 00:25:00,1.5738,1.57435,1.57365,1.5738,56000000.0
2009-05-20 00:26:00,1.5738,1.5738,1.5738,1.5738,16000000.0
2009-05-20 00:27:00,1.5738,1.5738,1.5738,1.5738,73600000.0
2009-05-20 00:28:00,1.5738,1.5738,1.5738,1.5738,38400000.0
2009-05-20 00:29:00,1.5738,1.5738,1.5738,1.5738,16000000.0
2009-05-20 00:30:00,1.5738,1.57385,1.5738,1.5738,13600000.0
2009-05-20 00:31:00,1.5738,1.57415,1.5738,1.5739,76000000.0
2009-05-20 00:32:00,1.5739,1.57405,1.5739,1.57405,6400000.0
2009-05-20 00:33:00,1.57395,1.5741,1.57385,1.57405,47200000.0
2009-05-20 00:34:00,1.574,1.574,1.5738,1.574,21600000.0
2009-05-20 00:35:00,1.574,1.57455,1.57395,1.57455,17200000.0
2009-05-20 00:36:00,1.57455,1.57455,1.574,1.57415,9600000.0
2009-05-20 00:37:00,1.57415,1.57415,1.57395,1.57395,15200000.0
2009-05-20 00:38:00,1.5741,1.5742,1.57405,1.57405,27800000.0
2009-05-20 00:39:00,1.57384,1.57384,1.57374,1.57374,11400000.0
2009-05-20 00:40:00,1.57415,1.57415,1.5737,1.5737,11400000.0
2009-05-20 00:41:00,1.574,1.574,1.574,1.574,6400000.0
2009-05-20 00:42:00,1.5732,1.5742,1.5732,1.5742,10400000.0
2009-05-20 00:43:00,1.573,1.5742,1.573,1.5742,12000000.0
2009-05-20 00:44:00,1.573,1.573,1.573,1.573,1600000.0
2009-05-20 00:45:00,1.574,1.574,1.574,1.574,11200000.0
2009-05-20 00:46:00,1.5742,1.5742,1.5742,1.5742,11400000.0
2009-05-20 00:47:00,1.5734,1.5742,1.57305,1.57405,82400000.0
2009-05-20 00:48:00,1.5741,1.5741,1.57375,1.57375,14400000.0
2009-05-20 00:49:00,1.5739,1.57415,1.5739,1.57415,14800000.0
2009-05-20 00:50:00,1.5742,1.5742,1.57375,1.5738,25600000.0
2009-05-20 00:51:00,1.5735,1.57355,1.5735,1.57355,27600000.0
2009-05-20 00:52:00,1.5739,1.5741,1.5739,1.5741,27600000.0
2009-05-20 00:53:00,1.57405,1.5742,1.57405,1.5742,19800000.0
2009-05-20 00:54:00,1.57405,1.57405,1.5739,1.5739,56600000.0
2009-05-20 00:55:00,1.5739,1.57405,1.5739,1.57405,11200000.0
2009-05-20 00:56:00,1.5742,1.57485,1.5741,1.5747,53800000.0
2009-05-20 00:57:00,1.57475,1.57475,1.574,1.574,20400000.0
2009-05-20 00:58:00,1.57415,1.57415,1.5739,1.57395,23400000.0
2009-05-20 00:59:00,1.57395,1.5742,1.5738,1.574,93200000.0
2009-05-20 01:00:00,1.574,1.5741,1.5739,1.5739,34000000.0
2009-05-20 01:01:00,1.5739,1.5739,1.57305,1.5736,24000000.0
2009-05-20 01:02:00,1.5737,1.57405,1.5737,1.57405,36000000.0
2009-05-20 01:03:00,1.57405,1.57405,1.5739,1.5739,5600000.0
2009-05-20 01:04:00,1.5736,1.5736,1.57359,1.57359,3000000.0
2009-05-20 01:05:00,1.574,1.574,1.574,1.574,3000000.0
2009-05-20 01:06:00,1.5739,1.574,1.5739,1.5739,28200000.0
2009-05-20 01:07:00,1.5739,1.57415,1.57385,1.574,36200000.0
2009-05-20 01:08:00,1.574,1.574,1.574,1.574,3000000.0
2009-05-20 01:09:00,1.5744,1.5744,1.5744,1.5744,2400000.0
2009-05-20 01:10:00,1.57445,1.5745,1.5743,1.5743,10400000.0
2009-05-20 01:11:00,1.5744,1.5744,1.574,1.574,6400000.0
2009-05-20 01:12:00,1.5739,1.57485,1.5738,1.57395,93000000.0
2009-05-20 01:13:00,1.5739,1.5739,1.5739,1.5739,3200000.0
2009-05-20 01:14:00,1.574,1.574,1.574,1.574,7000000.0
2009-05-20 01:15:00,1.574,1.574,1.574,1.574,7000000.0
2009-05-20 01:16:00,1.574,1.574,1.5736,1.57375,54600000.0
2009-05-20 01:17:00,1.5738,1.57395,1.57365,1.57365,88000000.0
2009-05-20 01:18:00,1.57375,1.5741,1.57345,1.5737,50200000.0
2009-05-20 01:19:00,1.57395,1.5743,1.57395,1.5742,28400000.0
2009-05-20 01:20:00,1.57415,1.5747,1.57415,1.5747,45000000.0
2009-05-20 01:21:00,1.5747,1.57475,1.5745,1.57465,21800000.0
2009-05-20 01:22:00,1.57475,1.57475,1.57445,1.5745,21600000.0
2009-05-20 01:23:00,1.5745,1.57465,1.5745,1.57465,7400000.0
2009-05-20 01:24:00,1.5747,1.5747,1.5745,1.5747,20400000.0
2009-05-20 01:25:00,1.5748,1.5751,1.5747,1.575,62600000.0
2009-05-20 01:26:00,1.57505,1.5751,1.57495,1.57495,32000000.0
2009-05-20 01:27:00,1.57495,1.5752,1.57495,1.5752,51800000.0
2009-05-20 01:28:00,1.57525,1.57575,1.57395,1.574,152000000.0
2009-05-20 01:29:00,1.57415,1.5744,1.5741,1.5742,41600000.0
2009-05-20 01:30:00,1.57415,1.57415,1.57415,1.57415,6400000.0
2009-05-20 01:31:00,1.57415,1.5742,1.5738,1.57405,46400000.0
2009-05-20 01:32:00,1.574,1.57405,1.574,1.574,12000000.0
2009-05-20 01:33:00,1.57395,1.57395,1.57375,1.5738,59200000.0
2009-05-20 01:34:00,1.574,1.5746,1.574,1.5746,35200000.0
2009-05-20 01:35:00,1.5746,1.5747,1.57445,1.5747,27200000.0
2009-05-20 01:36:00,1.5747,1.5749,1.5745,1.57465,47200000.0
2009-05-20 01:37:00,1.57475,1.57475,1.57445,1.57445,25600000.0
2009-05-20 01:38:00,1.5745,1.57465,1.5744,1.5744,28800000.0
2009-05-20 01:39:00,1.57445,1.5746,1.57445,1.5745,12800000.0
2009-05-20 01:40:00,1.5745,1.5749,1.5744,1.57485,26600000.0
2009-05-20 01:41:00,1.5748,1.57485,1.57475,1.5748,22400000.0
2009-05-20 01:42:00,1.5748,1.57485,1.5746,1.57475,83200000.0
2009-05-20 01:43:00,1.57475,1.5751,1.5747,1.575,24000000.0
2009-05-20 01:44:00,1.57495,1.57495,1.57435,1.5744,32800000.0
2009-05-20 01:45:00,1.57445,1.57455,1.57445,1.57445,26400000.0
2009-05-20 01:46:00,1.57435,1.57435,1.57425,1.5743,40800000.0
2009-05-20 01:47:00,1.57425,1.57445,1.574,1.5742,64800000.0
2009-05-20 01:48:00,1.57425,1.57425,1.5738,1.5739,52400000.0
2009-05-20 01:49:00,1.57395,1.5742,1.57385,1.5741,27200000.0
2009-05-20 01:50:00,1.5741,1.57435,1.57385,1.5742,52800000.0
2009-05-20 01:51:00,1.5742,1.57455,1.5741,1.57445,57600000.0
2009-05-20 01:52:00,1.5745,1.5747,1.57445,1.57445,27200000.0
2009-05-20 01:53:00,1.57445,1.5745,1.5742,1.57435,23200000.0
2009-05-20 01:54:00,1.57435,1.57475,1.5742,1.57435,27600000.0
2009-05-20 01:55:00,1.57435,1.5744,1.57425,1.57425,31600000.0
2009-05-20 01:56:00,1.5742,1.5742,1.5741,1.57415,11200000.0
2009-05-20 01:57:00,1.57395,1.57405,1.5736,1.57385,80000000.0
2009-05-20 01:58:00,1.57405,1.57405,1.57385,1.574,33800000.0
2009-05-20 01:59:00,1.574,1.5742,1.5739,1.57395,82600000.0
2009-05-20 02:00:00,1.574,1.5745,1.5738,1.57445,145400000.0
2009-05-20 02:01:00,1.5744,1.57465,1.57405,1.5741,48000000.0
2009-05-20 02:02:00,1.57405,1.57415,1.5738,1.57395,50600000.0
2009-05-20 02:03:00,1.57395,1.5741,1.57365,1.57365,76800000.0
2009-05-20 02:04:00,1.5737,1.57395,1.5733,1.5734,105600000.0
2009-05-20 02:05:00,1.5734,1.57345,1.57275,1.573,205400000.0
2009-05-20 02:06:00,1.573,1.5733,1.57185,1.57185,151200000.0
2009-05-20 02:07:00,1.5721,1.57355,1.57205,1.5735,194000000.0
2009-05-20 02:08:00,1.5735,1.57355,1.5732,1.57335,109600000.0
2009-05-20 02:09:00,1.5734,1.57355,1.5732,1.57335,96800000.0
2009-05-20 02:10:00,1.5733,1.5741,1.57325,1.5738,128200000.0
2009-05-20 02:11:00,1.57385,1.57385,1.5732,1.5737,130800000.0
2009-05-20 02:12:00,1.57375,1.5739,1.57355,1.5736,172000000.0
2009-05-20 02:13:00,1.57355,1.5736,1.57265,1.5733,101200000.0
2009-05-20 02:14:00,1.5734,1.57365,1.57305,1.57315,84800000.0
2009-05-20 02:15:00,1.57315,1.5733,1.57315,1.5732,31200000.0
2009-05-20 02:16:00,1.57325,1.5733,1.57305,1.5732,64800000.0
2009-05-20 02:17:00,1.5732,1.5734,1.573,1.5731,17200000.0
2009-05-20 02:18:00,1.573,1.5738,1.573,1.5738,62000000.0
2009-05-20 02:19:00,1.5738,1.5742,1.57375,1.57395,84800000.0
2009-05-20 02:20:00,1.574,1.5744,1.57385,1.5743,125400000.0
2009-05-20 02:21:00,1.57435,1.57445,1.57405,1.57405,75600000.0
2009-05-20 02:22:00,1.5741,1.5741,1.5729,1.57345,140000000.0
2009-05-20 02:23:00,1.5733,1.5741,1.57315,1.5734,166000000.0
2009-05-20 02:24:00,1.57355,1.57365,1.57275,1.5728,162800000.0
2009-05-20 02:25:00,1.5729,1.5731,1.57275,1.573,69000000.0
2009-05-20 02:26:00,1.573,1.57335,1.573,1.5732,45200000.0
2009-05-20 02:27:00,1.57315,1.57325,1.5723,1.57285,124800000.0
2009-05-20 02:28:00,1.57285,1.57315,1.57235,1.573,99600000.0
2009-05-20 02:29:00,1.573,1.5732,1.57255,1.57265,134800000.0
2009-05-20 02:30:00,1.57255,1.57325,1.5725,1.57315,168000000.0
2009-05-20 02:31:00,1.57315,1.5734,1.573,1.57325,164200000.0
2009-05-20 02:32:00,1.57325,1.57365,1.57315,1.5736,139400000.0
2009-05-20 02:33:00,1.5736,1.5736,1.57285,1.5734,80000000.0
2009-05-20 02:34:00,1.5734,1.5738,1.5734,1.57365,32400000.0
2009-05-20 02:35:00,1.57365,1.57365,1.5732,1.5734,24400000.0
2009-05-20 02:36:00,1.57345,1.57365,1.57305,1.5731,101200000.0
2009-05-20 02:37:00,1.5733,1.574,1.5731,1.574,85800000.0
2009-05-20 02:38:00,1.57415,1.57415,1.57395,1.57405,14800000.0
2009-05-20 02:39:00,1.574,1.57475,1.57295,1.57315,79000000.0
2009-05-20 02:40:00,1.5731,1.574,1.57275,1.57315,100000000.0
2009-05-20 02:41:00,1.5733,1.5741,1.5733,1.5739,89200000.0
2009-05-20 02:42:00,1.57395,1.57395,1.57335,1.57365,61800000.0
2009-05-20 02:43:00,1.57365,1.57395,1.57345,1.57375,106600000.0
2009-05-20 02:44:00,1.57365,1.57395,1.573,1.57395,146400000.0
2009-05-20 02:45:00,1.57385,1.57415,1.5738,1.574,123600000.0
2009-05-20 02:46:00,1.57405,1.57485,1.5739,1.57445,137800000.0
2009-05-20 02:47:00,1.57445,1.57455,1.57425,1.57445,87400000.0
2009-05-20 02:48:00,1.5744,1.57455,1.57395,1.5745,163200000.0
2009-05-20 02:49:00,1.5746,1.5749,1.57445,1.57455,91800000.0
2009-05-20 02:50:00,1.57455,1.5748,1.57415,1.57425,78000000.0
2009-05-20 02:51:00,1.57425,1.5749,1.57425,1.5746,118000000.0
2009-05-20 02:52:00,1.57465,1.575,1.5746,1.5748,148200000.0
2009-05-20 02:53:00,1.57475,1.5749,1.57365,1.57375,462200000.0
2009-05-20 02:54:00,1.57375,1.57395,1.5731,1.5731,665600000.0
2009-05-20 02:55:00,1.57335,1.5735,1.5721,1.5726,533400000.0
2009-05-20 02:56:00,1.57265,1.57385,1.57225,1.57345,118200000.0
2009-05-20 02:57:00,1.5735,1.57365,1.57315,1.57335,165000000.0
2009-05-20 02:58:00,1.5733,1.5735,1.5731,1.5733,100600000.0
2009-05-20 02:59:00,1.57325,1.5734,1.5731,1.5731,30400000.0
2009-05-20 03:00:00,1.57315,1.57375,1.57305,1.57325,74600000.0
2009-05-20 03:01:00,1.57345,1.5737,1.573,1.57335,91400000.0
2009-05-20 03:02:00,1.57345,1.5737,1.57325,1.57325,73800000.0
2009-05-20 03:03:00,1.5734,1.57385,1.5734,1.5738,57800000.0
2009-05-20 03:04:00,1.574,1.5743,1.5738,1.5742,90200000.0
2009-05-20 03:05:00,1.57415,1.57415,1.573,1.5732,62200000.0
2009-05-20 03:06:00,1.57325,1.5739,1.57325,1.57325,116800000.0
2009-05-20 03:07:00,1.5733,1.57385,1.57275,1.5736,155200000.0
2009-05-20 03:08:00,1.5737,1.57375,1.57325,1.5737,87800000.0
2009-05-20 03:09:00,1.57375,1.57425,1.57355,1.57385,114000000.0
2009-05-20 03:10:00,1.57385,1.57405,1.57305,1.57385,46200000.0
2009-05-20 03:11:00,1.57395,1.57435,1.57345,1.57365,76200000.0
2009-05-20 03:12:00,1.5734,1.5743,1.5734,1.57415,136800000.0
2009-05-20 03:13:00,1.57425,1.57455,1.57405,1.57405,100800000.0
2009-05-20 03:14:00,1.57405,1.5743,1.57395,1.57395,67600000.0
2009-05-20 03:15:00,1.57395,1.574,1.5734,1.5735,86200000.0
2009-05-20 03:16:00,1.5736,1.5741,1.5735,1.57395,101600000.0
2009-05-20 03:17:00,1.57405,1.5743,1.5736,1.5743,91600000.0
2009-05-20 03:18:00,1.5743,1.57445,1.5738,1.57435,88600000.0
2009-05-20 03:19:00,1.57425,1.5747,1.5742,1.57445,83000000.0
2009-05-20 03:20:00,1.57445,1.57445,1.57405,1.5744,102200000.0
2009-05-20 03:21:00,1.57445,1.57455,1.57395,1.5745,108800000.0
2009-05-20 03:22:00,1.5745,1.57475,1.573,1.5737,173400000.0
2009-05-20 03:23:00,1.5737,1.5739,1.57335,1.57355,83200000.0
2009-05-20 03:24:00,1.5735,1.5737,1.57345,1.5737,68200000.0
2009-05-20 03:25:00,1.5738,1.5738,1.57335,1.5737,49600000.0
2009-05-20 03:26:00,1.5737,1.5737,1.5734,1.57345,41600000.0
2009-05-20 03:27:00,1.5734,1.5738,1.5734,1.5737,74400000.0
2009-05-20 03:28:00,1.57365,1.57365,1.5734,1.5736,52800000.0
2009-05-20 03:29:00,1.5736,1.57375,1.57355,1.57365,54400000.0
2009-05-20 03:30:00,1.5737,1.57395,1.5737,1.5739,44800000.0
2009-05-20 03:31:00,1.57375,1.574,1.57375,1.5738,44800000.0
2009-05-20 03:32:00,1.57375,1.5738,1.5731,1.57345,120000000.0
2009-05-20 03:33:00,1.5735,1.57395,1.5732,1.5735,61600000.0
2009-05-20 03:34:00,1.57355,1.57365,1.57345,1.57345,32000000.0
2009-05-20 03:35:00,1.57345,1.5736,1.5733,1.57335,56000000.0
2009-05-20 03:36:00,1.57335,1.5737,1.57305,1.5736,90400000.0
2009-05-20 03:37:00,1.57375,1.57385,1.57325,1.5736,33000000.0
2009-05-20 03:38:00,1.57365,1.57365,1.5729,1.573,75600000.0
2009-05-20 03:39:00,1.5734,1.5737,1.5734,1.57365,33600000.0
2009-05-20 03:40:00,1.5738,1.57405,1.57365,1.57405,52800000.0
2009-05-20 03:41:00,1.5741,1.57425,1.57385,1.574,30400000.0
2009-05-20 03:42:00,1.5739,1.57425,1.57305,1.5739,111200000.0
2009-05-20 03:43:00,1.5738,1.5738,1.5732,1.57335,115200000.0
2009-05-20 03:44:00,1.5733,1.57365,1.57255,1.57265,128800000.0
2009-05-20 03:45:00,1.57265,1.57335,1.57265,1.5732,145800000.0
2009-05-20 03:46:00,1.57315,1.5734,1.57275,1.57325,132800000.0
2009-05-20 03:47:00,1.5732,1.57325,1.5729,1.573,108000000.0
2009-05-20 03:48:00,1.57295,1.573,1.5727,1.57285,22200000.0
2009-05-20 03:49:00,1.57295,1.57325,1.57285,1.573,113000000.0
2009-05-20 03:50:00,1.573,1.57315,1.57275,1.57285,78000000.0
2009-05-20 03:51:00,1.57285,1.57345,1.5727,1.57325,76400000.0
2009-05-20 03:52:00,1.57325,1.5733,1.57265,1.5728,83600000.0
2009-05-20 03:53:00,1.57275,1.5734,1.5725,1.57315,97800000.0
2009-05-20 03:54:00,1.57335,1.5738,1.5732,1.57335,69800000.0
2009-05-20 03:55:00,1.5736,1.5736,1.5731,1.57315,65600000.0
2009-05-20 03:56:00,1.5729,1.57365,1.57265,1.5728,198200000.0
2009-05-20 03:57:00,1.5728,1.5731,1.57185,1.5727,186800000.0
2009-05-20 03:58:00,1.57265,1.573,1.572,1.572,109800000.0
2009-05-20 03:59:00,1.57195,1.57275,1.57135,1.5717,159800000.0
2009-05-20 04:00:00,1.5718,1.57195,1.57125,1.57195,113200000.0
2009-05-20 04:01:00,1.572,1.57235,1.5719,1.5722,104600000.0
2009-05-20 04:02:00,1.5722,1.5725,1.5721,1.5725,61000000.0
2009-05-20 04:03:00,1.57235,1.5724,1.572,1.5723,50600000.0
2009-05-20 04:04:00,1.57225,1.57225,1.5717,1.5717,81800000.0
2009-05-20 04:05:00,1.5718,1.57215,1.5718,1.5721,86000000.0
2009-05-20 04:06:00,1.57205,1.5725,1.57205,1.5723,83400000.0
2009-05-20 04:07:00,1.57235,1.57235,1.572,1.57215,34400000.0
2009-05-20 04:08:00,1.5722,1.5724,1.57215,1.5724,17000000.0
2009-05-20 04:09:00,1.5724,1.5724,1.57215,1.57215,14400000.0
2009-05-20 04:10:00,1.5722,1.57275,1.5718,1.57235,93400000.0
2009-05-20 04:11:00,1.57235,1.57245,1.57225,1.57245,36400000.0
2009-05-20 04:12:00,1.5723,1.5725,1.5721,1.57235,31200000.0
2009-05-20 04:13:00,1.57235,1.5724,1.57225,1.57235,27200000.0
2009-05-20 04:14:00,1.5723,1.5728,1.5723,1.5726,62600000.0
2009-05-20 04:15:00,1.57265,1.57275,1.5724,1.5725,38400000.0
2009-05-20 04:16:00,1.57255,1.57275,1.5723,1.5723,74400000.0
2009-05-20 04:17:00,1.57225,1.5727,1.572,1.5725,86600000.0
2009-05-20 04:18:00,1.5725,1.57325,1.57215,1.5725,177200000.0
2009-05-20 04:19:00,1.5724,1.57245,1.57185,1.57185,93600000.0
2009-05-20 04:20:00,1.57195,1.5733,1.57185,1.5728,114800000.0
2009-05-20 04:21:00,1.57295,1.5733,1.5722,1.57295,121600000.0
2009-05-20 04:22:00,1.573,1.57335,1.57285,1.5732,108000000.0
2009-05-20 04:23:00,1.5732,1.57365,1.57235,1.57235,105200000.0
2009-05-20 04:24:00,1.57235,1.573,1.5723,1.5729,87000000.0
2009-05-20 04:25:00,1.5727,1.57305,1.5726,1.57305,57200000.0
2009-05-20 04:26:00,1.57295,1.57335,1.5729,1.57305,29000000.0
2009-05-20 04:27:00,1.5731,1.57345,1.57305,1.57335,37800000.0
2009-05-20 04:28:00,1.5734,1.57385,1.5734,1.5737,40800000.0
2009-05-20 04:29:00,1.57375,1.57375,1.57335,1.57335,42000000.0
2009-05-20 04:30:00,1.5734,1.57345,1.5733,1.57335,22200000.0
2009-05-20 04:31:00,1.5733,1.57345,1.57325,1.57335,34400000.0
2009-05-20 04:32:00,1.57335,1.57345,1.57305,1.5733,44200000.0
2009-05-20 04:33:00,1.57325,1.57325,1.57295,1.57295,57000000.0
2009-05-20 04:34:00,1.57305,1.5732,1.5729,1.57295,65600000.0
2009-05-20 04:35:00,1.57305,1.57325,1.5726,1.5729,120400000.0
2009-05-20 04:36:00,1.57285,1.573,1.5727,1.5729,45600000.0
2009-05-20 04:37:00,1.5728,1.573,1.5726,1.573,136800000.0
2009-05-20 04:38:00,1.573,1.5739,1.5727,1.5731,93000000.0
2009-05-20 04:39:00,1.57305,1.5735,1.573,1.5734,39200000.0
2009-05-20 04:40:00,1.57335,1.57335,1.57315,1.57315,37600000.0
2009-05-20 04:41:00,1.57315,1.5734,1.57295,1.57305,72400000.0
2009-05-20 04:42:00,1.57305,1.57305,1.57275,1.5728,20000000.0
2009-05-20 04:43:00,1.57285,1.5732,1.5728,1.57305,58400000.0
2009-05-20 04:44:00,1.5731,1.5731,1.57255,1.57275,25800000.0
2009-05-20 04:45:00,1.57275,1.5731,1.5727,1.57295,60200000.0
2009-05-20 04:46:00,1.57295,1.573,1.5729,1.5729,42200000.0
2009-05-20 04:47:00,1.5729,1.5734,1.5728,1.57325,45600000.0
2009-05-20 04:48:00,1.5733,1.57335,1.57325,1.5733,35200000.0
2009-05-20 04:49:00,1.5733,1.57355,1.57325,1.5735,47200000.0
2009-05-20 04:50:00,1.5735,1.5735,1.57305,1.5731,114800000.0
2009-05-20 04:51:00,1.5731,1.5735,1.5731,1.5735,30600000.0
2009-05-20 04:52:00,1.5734,1.57345,1.5733,1.57345,28200000.0
2009-05-20 04:53:00,1.57345,1.57345,1.57335,1.57345,11400000.0
2009-05-20 04:54:00,1.57345,1.57355,1.57345,1.57355,5800000.0
2009-05-20 04:55:00,1.57345,1.574,1.57345,1.5739,78600000.0
2009-05-20 04:56:00,1.57395,1.574,1.57355,1.57355,42600000.0
2009-05-20 04:57:00,1.57365,1.57405,1.5734,1.57365,136600000.0
2009-05-20 04:58:00,1.57365,1.574,1.5735,1.5736,57200000.0
2009-05-20 04:59:00,1.5736,1.57375,1.5735,1.5736,38400000.0
2009-05-20 05:00:00,1.57355,1.57375,1.57355,1.57355,27200000.0
2009-05-20 05:01:00,1.5735,1.57365,1.5734,1.57355,42400000.0
2009-05-20 05:02:00,1.57355,1.57405,1.5735,1.57365,37600000.0
2009-05-20 05:03:00,1.5722,1.5728,1.57215,1.57245,85000000.0
2009-05-20 05:04:00,1.5724,1.57285,1.57235,1.5727,52000000.0
2009-05-20 05:05:00,1.5726,1.5729,1.57255,1.5727,24800000.0
2009-05-20 05:06:00,1.5728,1.5728,1.57235,1.57255,48000000.0
2009-05-20 05:07:00,1.57245,1.57385,1.57245,1.57375,90400000.0
2009-05-20 05:08:00,1.5737,1.5739,1.5729,1.57295,48000000.0
2009-05-20 05:09:00,1.57305,1.57345,1.5724,1.5731,66000000.0
2009-05-20 05:10:00,1.5732,1.5733,1.57295,1.57305,71600000.0
2009-05-20 05:11:00,1.5731,1.57345,1.57305,1.57335,54400000.0
2009-05-20 05:12:00,1.57335,1.57345,1.57315,1.5733,36800000.0
2009-05-20 05:13:00,1.5732,1.57355,1.5731,1.57355,35600000.0
2009-05-20 05:14:00,1.57355,1.57355,1.57345,1.57345,8000000.0
2009-05-20 05:15:00,1.57345,1.57355,1.57345,1.5735,20800000.0
2009-05-20 05:16:00,1.57345,1.5735,1.57335,1.57345,27200000.0
2009-05-20 05:17:00,1.5734,1.5734,1.5729,1.57315,78800000.0
2009-05-20 05:18:00,1.5731,1.57355,1.573,1.57315,49200000.0
2009-05-20 05:19:00,1.5732,1.57355,1.57305,1.57345,51400000.0
2009-05-20 05:20:00,1.5733,1.5733,1.57285,1.57315,66000000.0
2009-05-20 05:21:00,1.57315,1.57315,1.57295,1.57295,20000000.0
2009-05-20 05:22:00,1.57295,1.57325,1.57295,1.57325,13600000.0
2009-05-20 05:23:00,1.5732,1.5732,1.5731,1.5731,12000000.0
2009-05-20 05:24:00,1.5731,1.5734,1.57295,1.573,39200000.0
2009-05-20 05:25:00,1.5731,1.5732,1.57285,1.57295,43200000.0
2009-05-20 05:26:00,1.57295,1.5732,1.57285,1.5732,36200000.0
2009-05-20 05:27:00,1.57325,1.57365,1.57325,1.57365,31600000.0
2009-05-20 05:28:00,1.5737,1.57385,1.57365,1.5737,72400000.0
2009-05-20 05:29:00,1.57346,1.57358,1.57346,1.57358,35000000.0
2009-05-20 05:30:00,1.5739,1.57445,1.5739,1.5743,35000000.0
2009-05-20 05:31:00,1.57415,1.57415,1.574,1.57415,12200000.0
2009-05-20 05:32:00,1.57415,1.57415,1.5739,1.57405,15200000.0
2009-05-20 05:33:00,1.574,1.57405,1.5738,1.5738,14400000.0
2009-05-20 05:34:00,1.57375,1.57375,1.57375,1.57375,4000000.0
2009-05-20 05:35:00,1.5738,1.5738,1.57345,1.5737,17000000.0
2009-05-20 05:36:00,1.57385,1.574,1.57385,1.574,14800000.0
2009-05-20 05:37:00,1.57395,1.57395,1.5739,1.57395,32800000.0
2009-05-20 05:38:00,1.57395,1.57395,1.5732,1.57335,75200000.0
2009-05-20 05:39:00,1.57335,1.5738,1.5733,1.5738,29800000.0
2009-05-20 05:40:00,1.57395,1.5743,1.5739,1.57405,85600000.0
2009-05-20 05:41:00,1.57395,1.57415,1.5739,1.57405,29600000.0
2009-05-20 05:42:00,1.574,1.5741,1.57385,1.5739,20800000.0
2009-05-20 05:43:00,1.57395,1.57395,1.5733,1.57335,56200000.0
2009-05-20 05:44:00,1.57335,1.57365,1.5732,1.57355,102000000.0
2009-05-20 05:45:00,1.57345,1.5735,1.57315,1.57315,22400000.0
2009-05-20 05:46:00,1.57315,1.5733,1.5731,1.57325,58600000.0
2009-05-20 05:47:00,1.57325,1.5733,1.57315,1.57325,30600000.0
2009-05-20 05:48:00,1.5733,1.57355,1.5733,1.57355,12200000.0
2009-05-20 05:49:00,1.5734,1.5734,1.573,1.57315,43000000.0
2009-05-20 05:50:00,1.57325,1.57375,1.57325,1.57375,31200000.0
2009-05-20 05:51:00,1.57375,1.57375,1.5727,1.57285,54000000.0
2009-05-20 05:52:00,1.5729,1.5733,1.57285,1.5732,25000000.0
2009-05-20 05:53:00,1.5732,1.57325,1.573,1.573,14400000.0
2009-05-20 05:54:00,1.5731,1.57325,1.5728,1.57295,50600000.0
2009-05-20 05:55:00,1.573,1.5733,1.57285,1.5732,34600000.0
2009-05-20 05:56:00,1.5732,1.57355,1.5732,1.57355,58000000.0
2009-05-20 05:57:00,1.5736,1.5737,1.57345,1.57355,37600000.0
2009-05-20 05:58:00,1.5736,1.57385,1.5735,1.5735,27800000.0
2009-05-20 05:59:00,1.5736,1.57405,1.5734,1.5736,60800000.0
2009-05-20 06:00:00,1.57355,1.5743,1.57355,1.57395,95200000.0
2009-05-20 06:01:00,1.57395,1.57395,1.57315,1.5732,85000000.0
2009-05-20 06:02:00,1.57325,1.57335,1.57315,1.57325,43200000.0
2009-05-20 06:03:00,1.5733,1.5733,1.57305,1.57315,34800000.0
2009-05-20 06:04:00,1.57315,1.57315,1.5728,1.5728,35600000.0
2009-05-20 06:05:00,1.5728,1.57345,1.57275,1.573,111600000.0
2009-05-20 06:06:00,1.573,1.5737,1.57265,1.57265,119400000.0
2009-05-20 06:07:00,1.57265,1.57295,1.57235,1.5725,54600000.0
2009-05-20 06:08:00,1.57255,1.5727,1.57235,1.57245,46800000.0
2009-05-20 06:09:00,1.57255,1.5727,1.57245,1.57255,26400000.0
2009-05-20 06:10:00,1.57255,1.57285,1.57255,1.5728,28000000.0
2009-05-20 06:11:00,1.5728,1.57325,1.5728,1.5732,25000000.0
2009-05-20 06:12:00,1.57325,1.57325,1.57315,1.57315,52800000.0
2009-05-20 06:13:00,1.5732,1.57355,1.5728,1.57295,60200000.0
2009-05-20 06:14:00,1.5729,1.573,1.5728,1.5728,24800000.0
2009-05-20 06:15:00,1.57285,1.5729,1.5728,1.5728,28800000.0
2009-05-20 06:16:00,1.57285,1.57285,1.5726,1.57275,59200000.0
2009-05-20 06:17:00,1.5726,1.57295,1.57235,1.57245,81400000.0
2009-05-20 06:18:00,1.57255,1.57255,1.5725,1.5725,6400000.0
2009-05-20 06:19:00,1.57225,1.5725,1.5722,1.57245,67600000.0
2009-05-20 06:20:00,1.5724,1.57285,1.5723,1.57275,78200000.0
2009-05-20 06:21:00,1.57275,1.57295,1.57275,1.5729,21600000.0
2009-05-20 06:22:00,1.57275,1.57275,1.57275,1.57275,7200000.0
2009-05-20 06:23:00,1.57275,1.5729,1.57275,1.5729,16000000.0
2009-05-20 06:24:00,1.57305,1.5731,1.573,1.573,13000000.0
2009-05-20 06:25:00,1.57305,1.5735,1.5729,1.57335,49000000.0
2009-05-20 06:26:00,1.5734,1.5734,1.5725,1.573,109800000.0
2009-05-20 06:27:00,1.573,1.57315,1.57295,1.57315,19600000.0
2009-05-20 06:28:00,1.57315,1.57335,1.57305,1.5732,79200000.0
2009-05-20 06:29:00,1.57325,1.57335,1.57325,1.57335,4000000.0
2009-05-20 06:30:00,1.57335,1.57335,1.57325,1.57325,8800000.0
2009-05-20 06:31:00,1.5732,1.57335,1.57305,1.57315,38000000.0
2009-05-20 06:32:00,1.5731,1.57345,1.57305,1.57345,43200000.0
2009-05-20 06:33:00,1.5734,1.57365,1.57295,1.57295,44800000.0
2009-05-20 06:34:00,1.57305,1.57305,1.5728,1.57285,57200000.0
2009-05-20 06:35:00,1.5728,1.57285,1.57235,1.5726,72200000.0
2009-05-20 06:36:00,1.5726,1.57295,1.57255,1.57255,52000000.0
2009-05-20 06:37:00,1.5725,1.5726,1.5724,1.57255,34400000.0
2009-05-20 06:38:00,1.5727,1.57285,1.57245,1.57245,53800000.0
2009-05-20 06:39:00,1.57245,1.5725,1.5722,1.57235,57600000.0
2009-05-20 06:40:00,1.57235,1.5728,1.5722,1.57265,98400000.0
2009-05-20 06:41:00,1.57265,1.57265,1.57215,1.57235,44800000.0
2009-05-20 06:42:00,1.57225,1.57255,1.57215,1.5723,105600000.0
2009-05-20 06:43:00,1.5723,1.5723,1.572,1.57205,96000000.0
2009-05-20 06:44:00,1.57205,1.5724,1.572,1.5723,72000000.0
2009-05-20 06:45:00,1.5723,1.5723,1.572,1.57215,64000000.0
2009-05-20 06:46:00,1.57215,1.57275,1.57215,1.57265,67600000.0
2009-05-20 06:47:00,1.5726,1.5729,1.5726,1.5729,37800000.0
2009-05-20 06:48:00,1.57275,1.5729,1.5727,1.57275,32000000.0
2009-05-20 06:49:00,1.5728,1.5728,1.5728,1.5728,1600000.0
2009-05-20 06:50:00,1.5727,1.5728,1.5723,1.5724,54400000.0
2009-05-20 06:51:00,1.57235,1.57245,1.5721,1.57225,64800000.0
2009-05-20 06:52:00,1.5723,1.57235,1.5723,1.57235,3200000.0
2009-05-20 06:53:00,1.5723,1.57235,1.5723,1.57235,3200000.0
2009-05-20 06:54:00,1.5723,1.57255,1.5722,1.57225,24800000.0
2009-05-20 06:55:00,1.57255,1.57305,1.57215,1.57305,45000000.0
2009-05-20 06:56:00,1.57305,1.5732,1.57305,1.5732,25800000.0
2009-05-20 06:57:00,1.57315,1.5733,1.57295,1.57305,44800000.0
2009-05-20 06:58:00,1.5732,1.5733,1.5732,1.5733,5000000.0
2009-05-20 06:59:00,1.57305,1.5733,1.57305,1.57315,15400000.0
2009-05-20 07:00:00,1.57315,1.5732,1.573,1.5732,43400000.0
2009-05-20 07:01:00,1.57315,1.5734,1.573,1.57325,65200000.0
2009-05-20 07:02:00,1.57325,1.57335,1.5731,1.57325,24200000.0
2009-05-20 07:03:00,1.57325,1.57325,1.5731,1.5731,26400000.0
2009-05-20 07:04:00,1.5731,1.57335,1.5731,1.57325,29600000.0
2009-05-20 07:05:00,1.57325,1.5737,1.57325,1.57345,23600000.0
2009-05-20 07:06:00,1.57345,1.5737,1.57335,1.5737,20200000.0
2009-05-20 07:07:00,1.5736,1.5737,1.57315,1.57315,20200000.0
2009-05-20 07:08:00,1.5733,1.5734,1.573,1.57315,49600000.0
2009-05-20 07:09:00,1.57305,1.5734,1.5727,1.5732,63600000.0
2009-05-20 07:10:00,1.5733,1.574,1.57255,1.57365,114200000.0
2009-05-20 07:11:00,1.57365,1.57365,1.5731,1.5731,69000000.0
2009-05-20 07:12:00,1.57315,1.57315,1.5729,1.5729,15200000.0
2009-05-20 07:13:00,1.5728,1.5732,1.5728,1.5731,41000000.0
2009-05-20 07:14:00,1.5732,1.5732,1.57295,1.5731,9600000.0
2009-05-20 07:15:00,1.573,1.57315,1.57245,1.5731,47600000.0
2009-05-20 07:16:00,1.57305,1.57335,1.573,1.5731,53400000.0
2009-05-20 07:17:00,1.5731,1.57325,1.57305,1.57315,46200000.0
2009-05-20 07:18:00,1.5732,1.5732,1.57305,1.57305,8800000.0
2009-05-20 07:19:00,1.573,1.5732,1.573,1.57305,41600000.0
2009-05-20 07:20:00,1.57305,1.57305,1.5727,1.57275,58200000.0
2009-05-20 07:21:00,1.57275,1.573,1.57235,1.5727,110800000.0
2009-05-20 07:22:00,1.5727,1.57275,1.5723,1.57255,71200000.0
2009-05-20 07:23:00,1.57245,1.5733,1.57235,1.5731,92800000.0
2009-05-20 07:24:00,1.57305,1.5734,1.57305,1.57335,51200000.0
2009-05-20 07:25:00,1.5733,1.5733,1.57315,1.57325,12800000.0
2009-05-20 07:26:00,1.57325,1.5734,1.5732,1.57335,20200000.0
2009-05-20 07:27:00,1.5733,1.57345,1.5729,1.57335,39400000.0
2009-05-20 07:28:00,1.57335,1.5737,1.5732,1.5733,35600000.0
2009-05-20 07:29:00,1.5733,1.5733,1.57315,1.57325,24800000.0
2009-05-20 07:30:00,1.5732,1.5732,1.57295,1.57315,31200000.0
2009-05-20 07:31:00,1.57325,1.57325,1.5728,1.57285,90200000.0
2009-05-20 07:32:00,1.5729,1.5729,1.57225,1.5729,93800000.0
2009-05-20 07:33:00,1.57295,1.57305,1.57245,1.57245,46000000.0
2009-05-20 07:34:00,1.5726,1.5732,1.5726,1.57285,59400000.0
2009-05-20 07:35:00,1.57295,1.57305,1.57185,1.57225,44000000.0
2009-05-20 07:36:00,1.57225,1.5723,1.572,1.57225,16000000.0
2009-05-20 07:37:00,1.57225,1.5724,1.572,1.5722,26400000.0
2009-05-20 07:38:00,1.57215,1.5722,1.572,1.5722,16800000.0
2009-05-20 07:39:00,1.5722,1.57245,1.57205,1.57245,35200000.0
2009-05-20 07:40:00,1.5725,1.57285,1.57175,1.57205,148800000.0
2009-05-20 07:41:00,1.57205,1.57245,1.57185,1.57205,108800000.0
2009-05-20 07:42:00,1.5721,1.5724,1.57205,1.57215,34400000.0
2009-05-20 07:43:00,1.5722,1.573,1.5722,1.57275,60200000.0
2009-05-20 07:44:00,1.57275,1.573,1.5718,1.5721,77400000.0
2009-05-20 07:45:00,1.57215,1.5722,1.57175,1.57215,40800000.0
2009-05-20 07:46:00,1.57225,1.57245,1.572,1.5724,48400000.0
2009-05-20 07:47:00,1.5725,1.57275,1.5724,1.5727,31200000.0
2009-05-20 07:48:00,1.5727,1.5728,1.57255,1.57255,27200000.0
2009-05-20 07:49:00,1.57255,1.57265,1.5725,1.57255,15200000.0
2009-05-20 07:50:00,1.57255,1.57285,1.57255,1.57285,51200000.0
2009-05-20 07:51:00,1.5729,1.57315,1.57275,1.57275,72800000.0
2009-05-20 07:52:00,1.57275,1.57285,1.57255,1.57265,48800000.0
2009-05-20 07:53:00,1.57265,1.5727,1.5725,1.5727,39200000.0
2009-05-20 07:54:00,1.5727,1.5727,1.572,1.5722,84000000.0
2009-05-20 07:55:00,1.5722,1.57245,1.5722,1.5723,49600000.0
2009-05-20 07:56:00,1.5723,1.5723,1.5722,1.5722,24800000.0
2009-05-20 07:57:00,1.57215,1.5725,1.57185,1.5725,96000000.0
2009-05-20 07:58:00,1.5724,1.57255,1.5722,1.57255,73200000.0
2009-05-20 07:59:00,1.5724,1.57275,1.5724,1.5726,52000000.0
2009-05-20 08:00:00,1.57255,1.57275,1.5723,1.5727,63800000.0
2009-05-20 08:01:00,1.57275,1.57315,1.57245,1.57245,108000000.0
2009-05-20 08:02:00,1.5725,1.57265,1.5719,1.5723,124200000.0
2009-05-20 08:03:00,1.57235,1.5725,1.57205,1.57245,107000000.0
2009-05-20 08:04:00,1.5724,1.5728,1.5724,1.57245,105200000.0
2009-05-20 08:05:00,1.5724,1.5729,1.5724,1.5728,91600000.0
2009-05-20 08:06:00,1.5728,1.5734,1.57225,1.57225,67200000.0
2009-05-20 08:07:00,1.57225,1.57235,1.57195,1.5722,124800000.0
2009-05-20 08:08:00,1.5722,1.57235,1.57195,1.57215,93000000.0
2009-05-20 08:09:00,1.57215,1.5722,1.572,1.57205,52800000.0
2009-05-20 08:10:00,1.5721,1.5722,1.57185,1.57185,41000000.0
2009-05-20 08:11:00,1.5718,1.572,1.57155,1.57165,49600000.0
2009-05-20 08:12:00,1.5714,1.572,1.57105,1.57155,113800000.0
2009-05-20 08:13:00,1.5716,1.5717,1.57135,1.5715,111600000.0
2009-05-20 08:14:00,1.5715,1.5723,1.5714,1.5719,145600000.0
2009-05-20 08:15:00,1.5719,1.57215,1.571,1.57115,64000000.0
2009-05-20 08:16:00,1.5711,1.5729,1.5711,1.5725,145400000.0
2009-05-20 08:17:00,1.57245,1.57305,1.57245,1.57275,146200000.0
2009-05-20 08:18:00,1.57275,1.5728,1.572,1.57235,247800000.0
2009-05-20 08:19:00,1.5724,1.5728,1.57205,1.57225,206000000.0
2009-05-20 08:20:00,1.57225,1.57255,1.57185,1.57215,135000000.0
2009-05-20 08:21:00,1.5721,1.5724,1.57165,1.5721,236800000.0
2009-05-20 08:22:00,1.57195,1.5726,1.57165,1.57185,187000000.0
2009-05-20 08:23:00,1.57175,1.57305,1.57175,1.57235,201200000.0
2009-05-20 08:24:00,1.5724,1.5724,1.57195,1.57225,145800000.0
2009-05-20 08:25:00,1.5724,1.5725,1.5718,1.5721,221800000.0
2009-05-20 08:26:00,1.57215,1.57215,1.5717,1.5717,246000000.0
2009-05-20 08:27:00,1.5717,1.5722,1.57155,1.57195,165200000.0
2009-05-20 08:28:00,1.57205,1.57225,1.5718,1.57195,185400000.0
2009-05-20 08:29:00,1.5721,1.57225,1.5715,1.5721,126400000.0
2009-05-20 08:30:00,1.5721,1.5722,1.5714,1.5717,98000000.0
2009-05-20 08:31:00,1.5718,1.572,1.5717,1.57195,111200000.0
2009-05-20 08:32:00,1.57195,1.57215,1.5718,1.57205,124800000.0
2009-05-20 08:33:00,1.57205,1.5722,1.5718,1.5719,84400000.0
2009-05-20 08:34:00,1.572,1.5721,1.57165,1.57175,169600000.0
2009-05-20 08:35:00,1.57185,1.57215,1.57185,1.572,124800000.0
2009-05-20 08:36:00,1.57195,1.5725,1.57165,1.5725,135200000.0
2009-05-20 08:37:00,1.57245,1.5728,1.5724,1.57275,108800000.0
2009-05-20 08:38:00,1.5727,1.5727,1.57185,1.57225,204000000.0
2009-05-20 08:39:00,1.57225,1.57295,1.57225,1.57285,218200000.0
2009-05-20 08:40:00,1.5729,1.57325,1.5727,1.57325,219400000.0
2009-05-20 08:41:00,1.57325,1.57345,1.573,1.57335,105200000.0
2009-05-20 08:42:00,1.5733,1.57345,1.5731,1.57315,115000000.0
2009-05-20 08:43:00,1.57315,1.5732,1.57285,1.57295,149400000.0
2009-05-20 08:44:00,1.57295,1.57375,1.57275,1.5734,195600000.0
2009-05-20 08:45:00,1.5734,1.574,1.5734,1.574,185000000.0
2009-05-20 08:46:00,1.57405,1.5744,1.5738,1.57425,220800000.0
2009-05-20 08:47:00,1.57425,1.5746,1.57385,1.57425,201400000.0
2009-05-20 08:48:00,1.5743,1.5744,1.5737,1.57395,221800000.0
2009-05-20 08:49:00,1.5739,1.5749,1.5739,1.57435,213000000.0
2009-05-20 08:50:00,1.57435,1.575,1.57425,1.5748,163200000.0
2009-05-20 08:51:00,1.5749,1.57495,1.57455,1.5747,293200000.0
2009-05-20 08:52:00,1.57455,1.57515,1.57455,1.5749,149800000.0
2009-05-20 08:53:00,1.5748,1.5753,1.57465,1.5753,232800000.0
2009-05-20 08:54:00,1.5753,1.5756,1.57505,1.5753,320600000.0
2009-05-20 08:55:00,1.5753,1.57595,1.5751,1.57595,277800000.0
2009-05-20 08:56:00,1.57585,1.5759,1.57535,1.5758,324600000.0
2009-05-20 08:57:00,1.5758,1.576,1.57535,1.5755,281800000.0
2009-05-20 08:58:00,1.5756,1.57595,1.5753,1.57545,252400000.0
2009-05-20 08:59:00,1.5755,1.576,1.57525,1.5758,245200000.0
2009-05-20 09:00:00,1.5758,1.5761,1.57565,1.5761,295200000.0
2009-05-20 09:01:00,1.5757,1.576,1.5755,1.5755,259800000.0
2009-05-20 09:02:00,1.5755,1.57565,1.57535,1.5755,199200000.0
2009-05-20 09:03:00,1.5755,1.57555,1.5752,1.5752,235800000.0
2009-05-20 09:04:00,1.5752,1.5756,1.57515,1.5756,243800000.0
2009-05-20 09:05:00,1.57565,1.5762,1.57515,1.57595,299400000.0
2009-05-20 09:06:00,1.57595,1.57635,1.57545,1.5757,280600000.0
2009-05-20 09:07:00,1.57565,1.576,1.5755,1.57585,137600000.0
2009-05-20 09:08:00,1.57585,1.57585,1.5753,1.57545,219800000.0
2009-05-20 09:09:00,1.5754,1.5755,1.575,1.5755,245800000.0
2009-05-20 09:10:00,1.5755,1.57565,1.57445,1.57475,306000000.0
2009-05-20 09:11:00,1.5747,1.5759,1.57425,1.5751,386400000.0
2009-05-20 09:12:00,1.5751,1.5757,1.5746,1.5746,276400000.0
2009-05-20 09:13:00,1.57465,1.5754,1.57465,1.57485,307400000.0
2009-05-20 09:14:00,1.57485,1.5751,1.57475,1.5748,221000000.0
2009-05-20 09:15:00,1.57485,1.5751,1.57435,1.5747,310600000.0
2009-05-20 09:16:00,1.5747,1.575,1.5746,1.57495,298600000.0
2009-05-20 09:17:00,1.57495,1.5751,1.57465,1.5747,187000000.0
2009-05-20 09:18:00,1.57465,1.575,1.5746,1.5748,192000000.0
2009-05-20 09:19:00,1.5747,1.5754,1.57435,1.5753,367400000.0
2009-05-20 09:20:00,1.5753,1.57555,1.5749,1.5749,236400000.0
2009-05-20 09:21:00,1.575,1.5755,1.57485,1.5755,243800000.0
2009-05-20 09:22:00,1.5755,1.5755,1.57485,1.57495,210600000.0
2009-05-20 09:23:00,1.57495,1.5752,1.57475,1.575,246800000.0
2009-05-20 09:24:00,1.57495,1.57535,1.5749,1.57525,154800000.0
2009-05-20 09:25:00,1.57525,1.5756,1.5749,1.5751,250400000.0
2009-05-20 09:26:00,1.57495,1.57525,1.57485,1.57505,122800000.0
2009-05-20 09:27:00,1.57515,1.57545,1.575,1.5752,157400000.0
2009-05-20 09:28:00,1.57515,1.5756,1.57515,1.57535,142200000.0
2009-05-20 09:29:00,1.5753,1.576,1.57525,1.57545,170600000.0
2009-05-20 09:30:00,1.57545,1.57595,1.5752,1.5754,313200000.0
2009-05-20 09:31:00,1.5754,1.57575,1.5752,1.5752,232200000.0
2009-05-20 09:32:00,1.5753,1.5754,1.5748,1.5748,234200000.0
2009-05-20 09:33:00,1.57495,1.57535,1.5747,1.575,287600000.0
2009-05-20 09:34:00,1.575,1.5752,1.57435,1.57475,196200000.0
2009-05-20 09:35:00,1.57485,1.5749,1.57435,1.57485,151400000.0
2009-05-20 09:36:00,1.5749,1.57495,1.57445,1.57455,121000000.0
2009-05-20 09:37:00,1.57455,1.57455,1.57375,1.57425,214000000.0
2009-05-20 09:38:00,1.57425,1.5748,1.5741,1.57425,228400000.0
2009-05-20 09:39:00,1.5742,1.57435,1.574,1.5741,209800000.0
2009-05-20 09:40:00,1.5741,1.5745,1.57385,1.57395,280200000.0
2009-05-20 09:41:00,1.57405,1.57445,1.5739,1.5743,232800000.0
2009-05-20 09:42:00,1.57435,1.5745,1.57355,1.57375,270400000.0
2009-05-20 09:43:00,1.57375,1.57375,1.57315,1.57335,158000000.0
2009-05-20 09:44:00,1.57335,1.57355,1.5732,1.5734,170800000.0
2009-05-20 09:45:00,1.5734,1.5734,1.57265,1.5731,265800000.0
2009-05-20 09:46:00,1.573,1.5733,1.5725,1.5733,309200000.0
2009-05-20 09:47:00,1.5733,1.57335,1.57285,1.57305,153800000.0
2009-05-20 09:48:00,1.5731,1.5741,1.5727,1.5735,243400000.0
2009-05-20 09:49:00,1.57355,1.57365,1.5732,1.5735,228800000.0
2009-05-20 09:50:00,1.5735,1.5738,1.57305,1.5733,145400000.0
2009-05-20 09:51:00,1.5733,1.5739,1.57305,1.57355,230800000.0
2009-05-20 09:52:00,1.5736,1.57365,1.5733,1.57355,85600000.0
2009-05-20 09:53:00,1.5736,1.57385,1.5734,1.57345,121400000.0
2009-05-20 09:54:00,1.57355,1.57395,1.5732,1.5739,162600000.0
2009-05-20 09:55:00,1.57385,1.57435,1.57375,1.57425,142200000.0
2009-05-20 09:56:00,1.57415,1.5743,1.5735,1.57355,285200000.0
2009-05-20 09:57:00,1.5736,1.57465,1.5736,1.5745,121400000.0
2009-05-20 09:58:00,1.5745,1.5748,1.574,1.5745,236200000.0
2009-05-20 09:59:00,1.57455,1.57495,1.57445,1.5749,218200000.0
2009-05-20 10:00:00,1.5749,1.57525,1.5743,1.57435,316400000.0
2009-05-20 10:01:00,1.5744,1.57445,1.5735,1.5738,230600000.0
2009-05-20 10:02:00,1.5737,1.5745,1.57365,1.574,280600000.0
2009-05-20 10:03:00,1.574,1.57405,1.5735,1.5739,296600000.0
2009-05-20 10:04:00,1.5739,1.57395,1.57305,1.5735,207600000.0
2009-05-20 10:05:00,1.5735,1.57375,1.57325,1.5737,241400000.0
2009-05-20 10:06:00,1.57375,1.5743,1.57365,1.5742,279200000.0
2009-05-20 10:07:00,1.5742,1.57425,1.57355,1.5741,252400000.0
2009-05-20 10:08:00,1.5742,1.57425,1.57355,1.57395,160600000.0
2009-05-20 10:09:00,1.57395,1.574,1.57355,1.57355,195800000.0
2009-05-20 10:10:00,1.57355,1.57425,1.57355,1.57425,218200000.0
2009-05-20 10:11:00,1.57425,1.57435,1.5735,1.5738,261800000.0
2009-05-20 10:12:00,1.5738,1.5741,1.57345,1.57385,330000000.0
2009-05-20 10:13:00,1.5739,1.57485,1.57355,1.57485,351400000.0
2009-05-20 10:14:00,1.5745,1.575,1.574,1.5745,310600000.0
2009-05-20 10:15:00,1.57445,1.5753,1.57435,1.57475,340600000.0
2009-05-20 10:16:00,1.57485,1.57555,1.5745,1.5749,263800000.0
2009-05-20 10:17:00,1.57495,1.5755,1.57495,1.57545,294800000.0
2009-05-20 10:18:00,1.57545,1.5755,1.57425,1.57425,205600000.0
2009-05-20 10:19:00,1.5743,1.5747,1.5742,1.5745,253600000.0
2009-05-20 10:20:00,1.5745,1.5753,1.5744,1.5747,221200000.0
2009-05-20 10:21:00,1.5747,1.5752,1.57445,1.57485,292200000.0
2009-05-20 10:22:00,1.57485,1.57515,1.57465,1.5749,252600000.0
2009-05-20 10:23:00,1.57485,1.5754,1.57475,1.5752,285200000.0
2009-05-20 10:24:00,1.5754,1.57545,1.5748,1.5748,231000000.0
2009-05-20 10:25:00,1.5749,1.5754,1.57485,1.5751,327600000.0
2009-05-20 10:26:00,1.57505,1.5759,1.57495,1.5755,244600000.0
2009-05-20 10:27:00,1.57555,1.5758,1.57535,1.57555,235600000.0
2009-05-20 10:28:00,1.57555,1.57585,1.57545,1.57565,294800000.0
2009-05-20 10:29:00,1.5758,1.5758,1.5753,1.57545,304000000.0
2009-05-20 10:30:00,1.57545,1.5761,1.57525,1.5758,257600000.0
2009-05-20 10:31:00,1.5758,1.5768,1.5757,1.5765,275800000.0
2009-05-20 10:32:00,1.5766,1.57695,1.5765,1.5765,273600000.0
2009-05-20 10:33:00,1.5765,1.577,1.57605,1.57615,225000000.0
2009-05-20 10:34:00,1.5762,1.5773,1.5762,1.57695,299400000.0
2009-05-20 10:35:00,1.5769,1.577,1.57625,1.57625,297600000.0
2009-05-20 10:36:00,1.57625,1.5763,1.576,1.5761,174400000.0
2009-05-20 10:37:00,1.5761,1.57655,1.5758,1.57595,276400000.0
2009-05-20 10:38:00,1.57575,1.57585,1.5756,1.5758,64200000.0
2009-05-20 10:39:00,1.5758,1.576,1.5755,1.57555,115200000.0
2009-05-20 10:40:00,1.57555,1.5758,1.57525,1.5755,237200000.0
2009-05-20 10:41:00,1.57555,1.57615,1.5754,1.57555,211000000.0
2009-05-20 10:42:00,1.5756,1.5763,1.57545,1.57615,254600000.0
2009-05-20 10:43:00,1.57625,1.57635,1.57565,1.5763,224800000.0
2009-05-20 10:44:00,1.57635,1.57635,1.57575,1.57575,125200000.0
2009-05-20 10:45:00,1.5758,1.57605,1.5756,1.57605,157000000.0
2009-05-20 10:46:00,1.57605,1.57605,1.5754,1.5754,179600000.0
2009-05-20 10:47:00,1.57555,1.57645,1.5755,1.57575,216400000.0
2009-05-20 10:48:00,1.57575,1.5759,1.57555,1.57585,162200000.0
2009-05-20 10:49:00,1.5757,1.5758,1.57475,1.57515,235400000.0
2009-05-20 10:50:00,1.57515,1.5754,1.57485,1.57525,206000000.0
2009-05-20 10:51:00,1.57535,1.57545,1.5749,1.57525,143600000.0
2009-05-20 10:52:00,1.57525,1.5755,1.5746,1.5752,315200000.0
2009-05-20 10:53:00,1.5752,1.5754,1.5747,1.5751,360800000.0
2009-05-20 10:54:00,1.5751,1.57585,1.57495,1.57585,251200000.0
2009-05-20 10:55:00,1.57585,1.5761,1.57515,1.5753,291400000.0
2009-05-20 10:56:00,1.5754,1.5754,1.5748,1.5748,272800000.0
2009-05-20 10:57:00,1.5749,1.5752,1.57455,1.5751,191600000.0
2009-05-20 10:58:00,1.5751,1.5754,1.5747,1.57525,312000000.0
2009-05-20 10:59:00,1.57525,1.5754,1.57485,1.5751,190600000.0
2009-05-20 11:00:00,1.5751,1.5755,1.5747,1.57475,224800000.0
2009-05-20 11:01:00,1.5748,1.5751,1.5743,1.57485,211600000.0
2009-05-20 11:02:00,1.57485,1.57485,1.5743,1.5746,111000000.0
2009-05-20 11:03:00,1.57465,1.5751,1.5744,1.57495,207000000.0
2009-05-20 11:04:00,1.57495,1.57525,1.5749,1.57515,230600000.0
2009-05-20 11:05:00,1.5752,1.5752,1.5745,1.5747,230400000.0
2009-05-20 11:06:00,1.57475,1.57485,1.57445,1.5748,201200000.0
2009-05-20 11:07:00,1.5748,1.5753,1.57465,1.575,204000000.0
2009-05-20 11:08:00,1.57505,1.57575,1.5743,1.5753,254000000.0
2009-05-20 11:09:00,1.57525,1.5758,1.57525,1.57545,233600000.0
2009-05-20 11:10:00,1.57555,1.57575,1.5751,1.5756,228200000.0
2009-05-20 11:11:00,1.5756,1.5756,1.5749,1.57525,170800000.0
2009-05-20 11:12:00,1.57525,1.57545,1.5748,1.57485,220600000.0
2009-05-20 11:13:00,1.57485,1.57515,1.57465,1.5751,213000000.0
2009-05-20 11:14:00,1.5752,1.57565,1.57465,1.5753,233000000.0
2009-05-20 11:15:00,1.5754,1.5754,1.57485,1.5753,103800000.0
2009-05-20 11:16:00,1.57535,1.57535,1.5749,1.57495,113200000.0
2009-05-20 11:17:00,1.5749,1.57545,1.5747,1.5754,206000000.0
2009-05-20 11:18:00,1.5754,1.57555,1.5753,1.57545,116400000.0
2009-05-20 11:19:00,1.57535,1.57565,1.57535,1.57555,135000000.0
2009-05-20 11:20:00,1.57565,1.57575,1.5753,1.5756,211200000.0
2009-05-20 11:21:00,1.57565,1.57585,1.5752,1.57525,239000000.0
2009-05-20 11:22:00,1.57535,1.57535,1.5744,1.5747,109600000.0
2009-05-20 11:23:00,1.57465,1.57525,1.5743,1.57505,236400000.0
2009-05-20 11:24:00,1.57495,1.57525,1.5749,1.57495,177600000.0
2009-05-20 11:25:00,1.575,1.5751,1.5747,1.5749,122400000.0
2009-05-20 11:26:00,1.57505,1.5751,1.57475,1.57485,111800000.0
2009-05-20 11:27:00,1.57485,1.57535,1.5748,1.5753,186000000.0
2009-05-20 11:28:00,1.5752,1.5752,1.57465,1.57505,184400000.0
2009-05-20 11:29:00,1.57505,1.5753,1.5747,1.57505,132800000.0
2009-05-20 11:30:00,1.5751,1.5751,1.57385,1.57435,238800000.0
2009-05-20 11:31:00,1.5743,1.5743,1.5739,1.5743,132600000.0
2009-05-20 11:32:00,1.57445,1.575,1.57375,1.5739,189000000.0
2009-05-20 11:33:00,1.5742,1.5743,1.5737,1.57415,283800000.0
2009-05-20 11:34:00,1.57415,1.5743,1.57385,1.57385,145000000.0
2009-05-20 11:35:00,1.5739,1.5742,1.57385,1.5742,87200000.0
2009-05-20 11:36:00,1.5741,1.5741,1.57295,1.5732,248400000.0
2009-05-20 11:37:00,1.5732,1.5734,1.573,1.5733,205200000.0
2009-05-20 11:38:00,1.5732,1.57355,1.5726,1.57355,170800000.0
2009-05-20 11:39:00,1.5735,1.5737,1.57305,1.57305,230400000.0
2009-05-20 11:40:00,1.5731,1.5735,1.5729,1.57335,196000000.0
2009-05-20 11:41:00,1.5734,1.5738,1.5733,1.5735,193200000.0
2009-05-20 11:42:00,1.57365,1.5737,1.57315,1.5736,191000000.0
2009-05-20 11:43:00,1.5734,1.57395,1.57335,1.57375,232800000.0
2009-05-20 11:44:00,1.5738,1.5739,1.5735,1.5736,207400000.0
2009-05-20 11:45:00,1.57385,1.5741,1.5734,1.5738,244400000.0
2009-05-20 11:46:00,1.57355,1.5749,1.57355,1.5748,304400000.0
2009-05-20 11:47:00,1.5752,1.5754,1.57305,1.5733,287200000.0
2009-05-20 11:48:00,1.5734,1.5744,1.57325,1.5736,215400000.0
2009-05-20 11:49:00,1.57365,1.57385,1.5735,1.5737,111400000.0
2009-05-20 11:50:00,1.5737,1.5738,1.5735,1.5736,171400000.0
2009-05-20 11:51:00,1.5736,1.5736,1.5721,1.57255,267800000.0
2009-05-20 11:52:00,1.57255,1.57275,1.57205,1.5727,216600000.0
2009-05-20 11:53:00,1.57245,1.5732,1.57245,1.57285,242400000.0
2009-05-20 11:54:00,1.57285,1.5733,1.5724,1.57315,291600000.0
2009-05-20 11:55:00,1.57315,1.57325,1.57275,1.5728,222200000.0
2009-05-20 11:56:00,1.5726,1.57285,1.57195,1.5722,241800000.0
2009-05-20 11:57:00,1.57225,1.57325,1.5721,1.5732,226200000.0
2009-05-20 11:58:00,1.57325,1.5735,1.57245,1.5731,136600000.0
2009-05-20 11:59:00,1.57305,1.57345,1.5729,1.5731,144800000.0
2009-05-20 12:00:00,1.57315,1.57335,1.573,1.57315,236600000.0
2009-05-20 12:01:00,1.57315,1.5732,1.57275,1.5731,147000000.0
2009-05-20 12:02:00,1.57315,1.5735,1.5731,1.5733,173000000.0
2009-05-20 12:03:00,1.57325,1.5736,1.57325,1.5734,165600000.0
2009-05-20 12:04:00,1.5734,1.5737,1.57315,1.5735,232200000.0
2009-05-20 12:05:00,1.5735,1.5741,1.57345,1.574,187200000.0
2009-05-20 12:06:00,1.574,1.5745,1.5739,1.5739,85800000.0
2009-05-20 12:07:00,1.57395,1.57435,1.57365,1.57435,138600000.0
2009-05-20 12:08:00,1.57435,1.57485,1.5739,1.57445,186600000.0
2009-05-20 12:09:00,1.5745,1.57485,1.5737,1.5738,136600000.0
2009-05-20 12:10:00,1.5739,1.5745,1.5739,1.5744,155000000.0
2009-05-20 12:11:00,1.57435,1.5745,1.5742,1.5742,107600000.0
2009-05-20 12:12:00,1.5742,1.5743,1.57415,1.57425,140000000.0
2009-05-20 12:13:00,1.57425,1.5744,1.57415,1.57435,75400000.0
2009-05-20 12:14:00,1.57415,1.57455,1.57385,1.5742,194800000.0
2009-05-20 12:15:00,1.5742,1.5747,1.5742,1.5747,132000000.0
2009-05-20 12:16:00,1.5746,1.5748,1.57435,1.5744,164800000.0
2009-05-20 12:17:00,1.5745,1.5749,1.5743,1.57465,149800000.0
2009-05-20 12:18:00,1.57475,1.5751,1.57465,1.57485,232800000.0
2009-05-20 12:19:00,1.57475,1.575,1.57475,1.575,169000000.0
2009-05-20 12:20:00,1.575,1.5752,1.5747,1.5749,252600000.0
2009-05-20 12:21:00,1.575,1.57515,1.5748,1.5749,160200000.0
2009-05-20 12:22:00,1.57485,1.57605,1.57475,1.57585,289800000.0
2009-05-20 12:23:00,1.5759,1.5765,1.5758,1.5761,292400000.0
2009-05-20 12:24:00,1.576,1.57695,1.57545,1.57645,358200000.0
2009-05-20 12:25:00,1.5765,1.5769,1.57635,1.57675,234000000.0
2009-05-20 12:26:00,1.57675,1.57745,1.57665,1.5769,267000000.0
2009-05-20 12:27:00,1.5769,1.5771,1.57635,1.57695,273400000.0
2009-05-20 12:28:00,1.57695,1.577,1.5764,1.5767,267400000.0
2009-05-20 12:29:00,1.5766,1.57715,1.5766,1.57705,126400000.0
2009-05-20 12:30:00,1.5771,1.57715,1.5766,1.5767,158600000.0
2009-05-20 12:31:00,1.5767,1.57735,1.5767,1.5772,209800000.0
2009-05-20 12:32:00,1.5772,1.57735,1.57675,1.5769,234400000.0
2009-05-20 12:33:00,1.5769,1.57735,1.57645,1.57675,173800000.0
2009-05-20 12:34:00,1.57675,1.57745,1.5767,1.57685,244800000.0
2009-05-20 12:35:00,1.57695,1.5776,1.5769,1.5776,204400000.0
2009-05-20 12:36:00,1.5776,1.578,1.57745,1.5776,205400000.0
2009-05-20 12:37:00,1.5776,1.5778,1.57735,1.57735,201800000.0
2009-05-20 12:38:00,1.57745,1.5784,1.5772,1.57805,332400000.0
2009-05-20 12:39:00,1.57815,1.5795,1.57785,1.57895,265600000.0
2009-05-20 12:40:00,1.57885,1.57905,1.5779,1.5781,235200000.0
2009-05-20 12:41:00,1.5781,1.5786,1.57805,1.57825,195800000.0
2009-05-20 12:42:00,1.57825,1.5785,1.5779,1.57805,115800000.0
2009-05-20 12:43:00,1.57815,1.57825,1.57795,1.57805,60800000.0
2009-05-20 12:44:00,1.5781,1.5784,1.57765,1.5778,218200000.0
2009-05-20 12:45:00,1.5777,1.5782,1.5765,1.5766,388200000.0
2009-05-20 12:46:00,1.5766,1.5783,1.5766,1.5767,377000000.0
2009-05-20 12:47:00,1.57675,1.57765,1.57665,1.5774,294200000.0
2009-05-20 12:48:00,1.57735,1.57785,1.57655,1.57655,332400000.0
2009-05-20 12:49:00,1.5767,1.5772,1.5766,1.57695,249800000.0
2009-05-20 12:50:00,1.57695,1.5774,1.57675,1.577,178200000.0
2009-05-20 12:51:00,1.577,1.5774,1.5769,1.5774,218400000.0
2009-05-20 12:52:00,1.57745,1.578,1.5769,1.5779,250200000.0
2009-05-20 12:53:00,1.578,1.5783,1.57745,1.5776,164800000.0
2009-05-20 12:54:00,1.57765,1.5777,1.57705,1.5776,307000000.0
2009-05-20 12:55:00,1.57755,1.57815,1.5775,1.5779,205600000.0
2009-05-20 12:56:00,1.5779,1.57845,1.5778,1.57825,182600000.0
2009-05-20 12:57:00,1.57815,1.57885,1.578,1.5781,179800000.0
2009-05-20 12:58:00,1.57825,1.579,1.57825,1.5786,170600000.0
2009-05-20 12:59:00,1.57865,1.5793,1.5777,1.5786,203000000.0
2009-05-20 13:00:00,1.5785,1.5785,1.5767,1.57675,301400000.0
2009-05-20 13:01:00,1.5769,1.5769,1.57565,1.5759,324800000.0
2009-05-20 13:02:00,1.57595,1.57595,1.57445,1.57475,311200000.0
2009-05-20 13:03:00,1.5748,1.5754,1.5743,1.5753,246000000.0
2009-05-20 13:04:00,1.5753,1.5758,1.5751,1.5758,183200000.0
2009-05-20 13:05:00,1.57585,1.5765,1.5758,1.5764,282000000.0
2009-05-20 13:06:00,1.5764,1.5768,1.5764,1.5766,72600000.0
2009-05-20 13:07:00,1.5766,1.5768,1.5758,1.57645,117800000.0
2009-05-20 13:08:00,1.5766,1.5769,1.57645,1.5766,135800000.0
2009-05-20 13:09:00,1.57665,1.5777,1.57655,1.5771,192600000.0
2009-05-20 13:10:00,1.5771,1.5773,1.5766,1.5766,179800000.0
2009-05-20 13:11:00,1.5766,1.57665,1.57575,1.576,292000000.0
2009-05-20 13:12:00,1.57605,1.5765,1.576,1.57645,190000000.0
2009-05-20 13:13:00,1.5765,1.577,1.5765,1.5768,167400000.0
2009-05-20 13:14:00,1.5766,1.5767,1.57575,1.5763,175600000.0
2009-05-20 13:15:00,1.5763,1.5766,1.576,1.57635,106400000.0
2009-05-20 13:16:00,1.57635,1.57645,1.57585,1.5761,181000000.0
2009-05-20 13:17:00,1.5762,1.57655,1.57595,1.57645,147800000.0
2009-05-20 13:18:00,1.5765,1.57655,1.57595,1.576,213400000.0
2009-05-20 13:19:00,1.57615,1.5764,1.5755,1.5755,200000000.0
2009-05-20 13:20:00,1.5755,1.5761,1.57535,1.57565,221600000.0
2009-05-20 13:21:00,1.57565,1.576,1.5755,1.57555,264800000.0
2009-05-20 13:22:00,1.57545,1.5757,1.57525,1.57545,283200000.0
2009-05-20 13:23:00,1.57545,1.5756,1.5752,1.57535,184400000.0
2009-05-20 13:24:00,1.57545,1.5758,1.57475,1.575,255000000.0
2009-05-20 13:25:00,1.57495,1.57615,1.5749,1.57565,223400000.0
2009-05-20 13:26:00,1.57565,1.57575,1.57525,1.57545,241200000.0
2009-05-20 13:27:00,1.5753,1.5755,1.5751,1.5754,202800000.0
2009-05-20 13:28:00,1.5756,1.5756,1.57515,1.57535,120000000.0
2009-05-20 13:29:00,1.5754,1.5758,1.57525,1.5754,198000000.0
2009-05-20 13:30:00,1.5754,1.5757,1.57505,1.57545,250200000.0
2009-05-20 13:31:00,1.5755,1.5759,1.5753,1.5754,236000000.0
2009-05-20 13:32:00,1.57535,1.5755,1.57505,1.57505,124600000.0
2009-05-20 13:33:00,1.57505,1.57535,1.57505,1.5752,108400000.0
2009-05-20 13:34:00,1.57525,1.5753,1.573,1.5738,247800000.0
2009-05-20 13:35:00,1.5738,1.57415,1.5729,1.573,215400000.0
2009-05-20 13:36:00,1.573,1.57365,1.57285,1.57355,217400000.0
2009-05-20 13:37:00,1.5736,1.57365,1.5729,1.57315,225200000.0
2009-05-20 13:38:00,1.5732,1.57385,1.57285,1.57335,299800000.0
2009-05-20 13:39:00,1.57335,1.5743,1.5732,1.574,283400000.0
2009-05-20 13:40:00,1.5742,1.5744,1.574,1.57415,157200000.0
2009-05-20 13:41:00,1.5742,1.5746,1.57395,1.5742,183400000.0
2009-05-20 13:42:00,1.5742,1.57445,1.57375,1.5739,311600000.0
2009-05-20 13:43:00,1.5739,1.57425,1.5725,1.5728,411400000.0
2009-05-20 13:44:00,1.5729,1.57345,1.5727,1.57315,267400000.0
2009-05-20 13:45:00,1.57325,1.5735,1.57245,1.5726,193200000.0
2009-05-20 13:46:00,1.5727,1.5731,1.57245,1.5725,229400000.0
2009-05-20 13:47:00,1.5725,1.57295,1.57245,1.5726,277800000.0
2009-05-20 13:48:00,1.5727,1.57275,1.57155,1.5717,343000000.0
2009-05-20 13:49:00,1.57175,1.57205,1.5716,1.5718,298800000.0
2009-05-20 13:50:00,1.57185,1.57225,1.57155,1.57195,277800000.0
2009-05-20 13:51:00,1.572,1.57235,1.5717,1.57205,196000000.0
2009-05-20 13:52:00,1.57205,1.57265,1.5719,1.57255,220800000.0
2009-05-20 13:53:00,1.5725,1.5729,1.5722,1.5725,216200000.0
2009-05-20 13:54:00,1.5725,1.57265,1.572,1.5722,209400000.0
2009-05-20 13:55:00,1.5722,1.5734,1.57215,1.5728,192400000.0
2009-05-20 13:56:00,1.57275,1.57325,1.5726,1.57285,151800000.0
2009-05-20 13:57:00,1.57285,1.5738,1.57255,1.57365,239600000.0
2009-05-20 13:58:00,1.5736,1.574,1.57335,1.5734,278600000.0
2009-05-20 13:59:00,1.57325,1.574,1.57315,1.57375,262000000.0
2009-05-20 14:00:00,1.574,1.57445,1.57365,1.57385,345000000.0
2009-05-20 14:01:00,1.57375,1.57395,1.5734,1.5739,267000000.0
2009-05-20 14:02:00,1.574,1.57425,1.5731,1.5732,332600000.0
2009-05-20 14:03:00,1.57315,1.57375,1.573,1.57375,257000000.0
2009-05-20 14:04:00,1.57365,1.5744,1.57355,1.57385,184200000.0
2009-05-20 14:05:00,1.574,1.57445,1.5737,1.5738,228600000.0
2009-05-20 14:06:00,1.5738,1.57395,1.5735,1.57365,224600000.0
2009-05-20 14:07:00,1.5737,1.574,1.5733,1.57345,268000000.0
2009-05-20 14:08:00,1.57335,1.57385,1.5733,1.57365,251000000.0
2009-05-20 14:09:00,1.5736,1.5738,1.57325,1.5736,401800000.0
2009-05-20 14:10:00,1.5736,1.5736,1.5729,1.5731,260800000.0
2009-05-20 14:11:00,1.5731,1.57365,1.57295,1.5734,335000000.0
2009-05-20 14:12:00,1.57325,1.57415,1.57305,1.57375,302800000.0
2009-05-20 14:13:00,1.57375,1.57375,1.5728,1.57285,236600000.0
2009-05-20 14:14:00,1.57285,1.57305,1.57215,1.57225,307600000.0
2009-05-20 14:15:00,1.57235,1.57275,1.5719,1.57215,352800000.0
2009-05-20 14:16:00,1.57215,1.5724,1.57195,1.5722,296000000.0
2009-05-20 14:17:00,1.5722,1.57235,1.5719,1.5723,165400000.0
2009-05-20 14:18:00,1.5722,1.57235,1.57205,1.5723,106200000.0
2009-05-20 14:19:00,1.5722,1.5722,1.57195,1.572,217400000.0
2009-05-20 14:20:00,1.572,1.572,1.57145,1.5716,259400000.0
2009-05-20 14:21:00,1.5716,1.57205,1.57155,1.5719,193600000.0
2009-05-20 14:22:00,1.57165,1.5724,1.57155,1.5724,272200000.0
2009-05-20 14:23:00,1.5723,1.5727,1.5722,1.5725,293000000.0
2009-05-20 14:24:00,1.57245,1.5727,1.5723,1.57245,184400000.0
2009-05-20 14:25:00,1.57245,1.573,1.57235,1.57265,257000000.0
2009-05-20 14:26:00,1.57265,1.5728,1.5722,1.5722,259200000.0
2009-05-20 14:27:00,1.5722,1.57225,1.5716,1.5716,361200000.0
2009-05-20 14:28:00,1.5716,1.5718,1.57155,1.5717,265600000.0
2009-05-20 14:29:00,1.57175,1.5727,1.57175,1.57225,231200000.0
2009-05-20 14:30:00,1.5723,1.573,1.5722,1.57245,296800000.0
2009-05-20 14:31:00,1.57255,1.57355,1.57235,1.57325,393200000.0
2009-05-20 14:32:00,1.5733,1.57385,1.57325,1.57335,347600000.0
2009-05-20 14:33:00,1.57335,1.57385,1.5733,1.57365,336000000.0
2009-05-20 14:34:00,1.57365,1.5739,1.5732,1.5735,284000000.0
2009-05-20 14:35:00,1.57365,1.5741,1.5735,1.57405,190800000.0
2009-05-20 14:36:00,1.5741,1.57435,1.57355,1.574,427000000.0
2009-05-20 14:37:00,1.57395,1.5742,1.5737,1.5738,362000000.0
2009-05-20 14:38:00,1.57385,1.57405,1.5734,1.5734,310200000.0
2009-05-20 14:39:00,1.5734,1.57375,1.5732,1.57335,251200000.0
2009-05-20 14:40:00,1.57335,1.5739,1.57335,1.5737,232200000.0
2009-05-20 14:41:00,1.57365,1.57415,1.57345,1.57415,247000000.0
2009-05-20 14:42:00,1.5741,1.5749,1.57385,1.57485,219400000.0
2009-05-20 14:43:00,1.5748,1.575,1.574,1.5741,291800000.0
2009-05-20 14:44:00,1.57415,1.5743,1.5735,1.57365,354000000.0
2009-05-20 14:45:00,1.57375,1.57405,1.57345,1.5739,268000000.0
2009-05-20 14:46:00,1.57395,1.5742,1.5736,1.5741,266400000.0
2009-05-20 14:47:00,1.5742,1.5745,1.57345,1.57345,272800000.0
2009-05-20 14:48:00,1.5735,1.5736,1.57285,1.5733,273600000.0
2009-05-20 14:49:00,1.57325,1.5736,1.57265,1.5736,261000000.0
2009-05-20 14:50:00,1.57325,1.5733,1.5728,1.57305,236200000.0
2009-05-20 14:51:00,1.573,1.57345,1.57295,1.5731,263800000.0
2009-05-20 14:52:00,1.5731,1.57335,1.5726,1.5726,217200000.0
2009-05-20 14:53:00,1.5726,1.57275,1.57205,1.57235,250400000.0
2009-05-20 14:54:00,1.5724,1.573,1.5724,1.5726,161400000.0
2009-05-20 14:55:00,1.5727,1.57315,1.57255,1.57305,312600000.0
2009-05-20 14:56:00,1.573,1.5731,1.5727,1.57275,216000000.0
2009-05-20 14:57:00,1.57275,1.5728,1.5722,1.5724,284600000.0
2009-05-20 14:58:00,1.5724,1.5725,1.57205,1.5723,286800000.0
2009-05-20 14:59:00,1.5722,1.57225,1.57195,1.57205,282000000.0
2009-05-20 15:00:00,1.5721,1.57245,1.57205,1.5721,240000000.0
2009-05-20 15:01:00,1.57215,1.57265,1.57205,1.57215,129600000.0
2009-05-20 15:02:00,1.5722,1.5722,1.57205,1.5721,274400000.0
2009-05-20 15:03:00,1.5721,1.57255,1.57205,1.57215,257800000.0
2009-05-20 15:04:00,1.5722,1.57295,1.57215,1.5729,256600000.0
2009-05-20 15:05:00,1.5729,1.5732,1.57275,1.57315,296800000.0
2009-05-20 15:06:00,1.57305,1.5732,1.57275,1.57295,247400000.0
2009-05-20 15:07:00,1.5728,1.573,1.57265,1.57285,155800000.0
2009-05-20 15:08:00,1.57285,1.5732,1.57265,1.57295,243800000.0
2009-05-20 15:09:00,1.5728,1.57315,1.57255,1.5729,294000000.0
2009-05-20 15:10:00,1.5729,1.57315,1.57245,1.57265,244600000.0
2009-05-20 15:11:00,1.57265,1.57315,1.5724,1.57285,198400000.0
2009-05-20 15:12:00,1.57285,1.57305,1.5728,1.57285,198000000.0
2009-05-20 15:13:00,1.5728,1.573,1.57275,1.57285,191600000.0
2009-05-20 15:14:00,1.57285,1.5729,1.5728,1.57285,170800000.0
2009-05-20 15:15:00,1.57285,1.57285,1.5722,1.5724,209000000.0
2009-05-20 15:16:00,1.5724,1.5725,1.572,1.57205,192800000.0
2009-05-20 15:17:00,1.5721,1.5722,1.57175,1.57215,248200000.0
2009-05-20 15:18:00,1.57215,1.57245,1.57175,1.57205,295000000.0
2009-05-20 15:19:00,1.5721,1.5727,1.5719,1.5727,306800000.0
2009-05-20 15:20:00,1.5727,1.5733,1.5726,1.5726,312200000.0
2009-05-20 15:21:00,1.57245,1.5729,1.5722,1.5727,311200000.0
2009-05-20 15:22:00,1.57265,1.573,1.5724,1.5727,266600000.0
2009-05-20 15:23:00,1.5728,1.573,1.57255,1.5729,402000000.0
2009-05-20 15:24:00,1.5728,1.5735,1.5728,1.57335,213800000.0
2009-05-20 15:25:00,1.5734,1.574,1.57325,1.57365,345000000.0
2009-05-20 15:26:00,1.57365,1.57395,1.57315,1.5735,260600000.0
2009-05-20 15:27:00,1.5735,1.57375,1.5728,1.5734,284200000.0
2009-05-20 15:28:00,1.5734,1.57345,1.57285,1.57295,150800000.0
2009-05-20 15:29:00,1.57295,1.5731,1.5726,1.5726,184000000.0
2009-05-20 15:30:00,1.5727,1.57315,1.5725,1.5726,180400000.0
2009-05-20 15:31:00,1.57275,1.57285,1.5725,1.57255,279200000.0
2009-05-20 15:32:00,1.57255,1.57275,1.57135,1.57175,353200000.0
2009-05-20 15:33:00,1.5717,1.5718,1.56985,1.56995,466000000.0
2009-05-20 15:34:00,1.57005,1.5706,1.56975,1.5699,340400000.0
2009-05-20 15:35:00,1.56955,1.56955,1.5676,1.56925,356200000.0
2009-05-20 15:36:00,1.56925,1.56925,1.56785,1.5685,326200000.0
2009-05-20 15:37:00,1.5684,1.56865,1.56755,1.5677,276900000.0
2009-05-20 15:38:00,1.5678,1.56915,1.56755,1.56835,216000000.0
2009-05-20 15:39:00,1.56825,1.56875,1.5672,1.56835,327200000.0
2009-05-20 15:40:00,1.5687,1.5698,1.56835,1.5688,351600000.0
2009-05-20 15:41:00,1.569,1.56955,1.56865,1.56905,370000000.0
2009-05-20 15:42:00,1.5691,1.56965,1.5686,1.5694,385800000.0
2009-05-20 15:43:00,1.5693,1.57,1.5684,1.56985,259000000.0
2009-05-20 15:44:00,1.56995,1.5703,1.5691,1.5699,338800000.0
2009-05-20 15:45:00,1.56985,1.5713,1.56975,1.5713,309900000.0
2009-05-20 15:46:00,1.57135,1.5719,1.571,1.57135,240600000.0
2009-05-20 15:47:00,1.57125,1.57185,1.5707,1.57135,343400000.0
2009-05-20 15:48:00,1.57125,1.57145,1.57075,1.5709,326000000.0
2009-05-20 15:49:00,1.57105,1.5718,1.57095,1.57135,295800000.0
2009-05-20 15:50:00,1.5713,1.57185,1.571,1.57165,365200000.0
2009-05-20 15:51:00,1.5716,1.57205,1.5711,1.5714,236000000.0
2009-05-20 15:52:00,1.5714,1.5719,1.57135,1.5715,330400000.0
2009-05-20 15:53:00,1.5714,1.5725,1.5713,1.572,406600000.0
2009-05-20 15:54:00,1.57205,1.57275,1.57185,1.57215,345400000.0
2009-05-20 15:55:00,1.5723,1.57285,1.57185,1.5725,388600000.0
2009-05-20 15:56:00,1.57275,1.5736,1.57225,1.57335,435600000.0
2009-05-20 15:57:00,1.5734,1.57365,1.57285,1.57345,332000000.0
2009-05-20 15:58:00,1.5734,1.57365,1.5728,1.5729,408400000.0
2009-05-20 15:59:00,1.5729,1.5734,1.5727,1.57295,353800000.0
2009-05-20 16:00:00,1.5731,1.57325,1.5723,1.57245,326600000.0
2009-05-20 16:01:00,1.5726,1.57315,1.57205,1.57225,507600000.0
2009-05-20 16:02:00,1.5724,1.5731,1.572,1.5731,447800000.0
2009-05-20 16:03:00,1.5731,1.5731,1.572,1.5728,453200000.0
2009-05-20 16:04:00,1.5728,1.5728,1.57185,1.5722,350400000.0
2009-05-20 16:05:00,1.5722,1.57315,1.57215,1.5729,330000000.0
2009-05-20 16:06:00,1.573,1.573,1.5722,1.5723,340000000.0
2009-05-20 16:07:00,1.5723,1.5728,1.57225,1.5727,340800000.0
2009-05-20 16:08:00,1.57285,1.5731,1.57245,1.5727,349000000.0
2009-05-20 16:09:00,1.5727,1.5738,1.57255,1.5735,399400000.0
2009-05-20 16:10:00,1.57345,1.5743,1.57325,1.5739,358400000.0
2009-05-20 16:11:00,1.57405,1.5742,1.5728,1.57315,367800000.0
2009-05-20 16:12:00,1.5729,1.5736,1.57285,1.5731,336000000.0
2009-05-20 16:13:00,1.5731,1.5732,1.57235,1.5728,303200000.0
2009-05-20 16:14:00,1.57275,1.5733,1.5726,1.5733,285800000.0
2009-05-20 16:15:00,1.5734,1.57375,1.57295,1.5731,314000000.0
2009-05-20 16:16:00,1.5731,1.5741,1.5731,1.5736,296800000.0
2009-05-20 16:17:00,1.5736,1.5744,1.5736,1.57405,430800000.0
2009-05-20 16:18:00,1.57405,1.5743,1.5737,1.57405,323800000.0
2009-05-20 16:19:00,1.57395,1.57405,1.57345,1.57365,352000000.0
2009-05-20 16:20:00,1.5737,1.57385,1.57305,1.5738,371400000.0
2009-05-20 16:21:00,1.5738,1.574,1.57335,1.57365,403600000.0
2009-05-20 16:22:00,1.5737,1.5739,1.57345,1.57345,369600000.0
2009-05-20 16:23:00,1.5734,1.5736,1.57285,1.5734,466200000.0
2009-05-20 16:24:00,1.57315,1.574,1.57305,1.57305,374000000.0
2009-05-20 16:25:00,1.5731,1.5731,1.57245,1.5725,386800000.0
2009-05-20 16:26:00,1.5725,1.5732,1.57245,1.5732,331800000.0
2009-05-20 16:27:00,1.5732,1.5743,1.57295,1.57395,366600000.0
2009-05-20 16:28:00,1.5736,1.57425,1.5736,1.57415,354000000.0
2009-05-20 16:29:00,1.57415,1.5744,1.57395,1.574,277200000.0
2009-05-20 16:30:00,1.574,1.57435,1.5737,1.57385,261000000.0
2009-05-20 16:31:00,1.5739,1.57425,1.5732,1.57335,266200000.0
2009-05-20 16:32:00,1.5734,1.5739,1.57305,1.5739,234400000.0
2009-05-20 16:33:00,1.5741,1.5743,1.5733,1.57415,315800000.0
2009-05-20 16:34:00,1.5743,1.57475,1.5742,1.5745,197400000.0
2009-05-20 16:35:00,1.5745,1.5746,1.5734,1.57365,173800000.0
2009-05-20 16:36:00,1.57365,1.57395,1.5735,1.57385,108000000.0
2009-05-20 16:37:00,1.5739,1.5745,1.57365,1.5745,160200000.0
2009-05-20 16:38:00,1.5745,1.57465,1.57435,1.57445,134200000.0
2009-05-20 16:39:00,1.5744,1.57465,1.574,1.57405,153400000.0
2009-05-20 16:40:00,1.57405,1.5743,1.5733,1.5735,198400000.0
2009-05-20 16:41:00,1.57355,1.57415,1.57345,1.57355,250000000.0
2009-05-20 16:42:00,1.57355,1.5744,1.57345,1.5743,369400000.0
2009-05-20 16:43:00,1.5744,1.5749,1.57395,1.574,304400000.0
2009-05-20 16:44:00,1.574,1.5744,1.57325,1.5733,385800000.0
2009-05-20 16:45:00,1.57345,1.5739,1.57325,1.5736,258800000.0
2009-05-20 16:46:00,1.5737,1.5737,1.57295,1.57325,297200000.0
2009-05-20 16:47:00,1.5733,1.5738,1.57315,1.5735,231400000.0
2009-05-20 16:48:00,1.57335,1.5735,1.5728,1.57285,408400000.0
2009-05-20 16:49:00,1.5728,1.5733,1.57265,1.5732,282000000.0
2009-05-20 16:50:00,1.57325,1.5738,1.5731,1.5735,289000000.0
2009-05-20 16:51:00,1.57365,1.574,1.57335,1.574,285400000.0
2009-05-20 16:52:00,1.5739,1.5744,1.57375,1.57425,280600000.0
2009-05-20 16:53:00,1.5743,1.5745,1.57395,1.5742,344600000.0
2009-05-20 16:54:00,1.5742,1.5745,1.57385,1.574,329000000.0
2009-05-20 16:55:00,1.57415,1.5745,1.5738,1.57395,320600000.0
2009-05-20 16:56:00,1.5742,1.5746,1.57365,1.57395,377200000.0
2009-05-20 16:57:00,1.5741,1.57465,1.57405,1.5741,383000000.0
2009-05-20 16:58:00,1.5741,1.57535,1.5741,1.57515,339600000.0
2009-05-20 16:59:00,1.5752,1.5753,1.57465,1.57495,383600000.0
2009-05-20 17:00:00,1.5749,1.5752,1.5743,1.5746,393000000.0
2009-05-20 17:01:00,1.57475,1.57495,1.5744,1.57475,267000000.0
2009-05-20 17:02:00,1.5747,1.5751,1.57445,1.57485,328200000.0
2009-05-20 17:03:00,1.57475,1.57495,1.5745,1.5747,236600000.0
2009-05-20 17:04:00,1.5748,1.5751,1.5746,1.57505,224200000.0
2009-05-20 17:05:00,1.57505,1.57515,1.5744,1.57445,255400000.0
2009-05-20 17:06:00,1.57455,1.5747,1.5743,1.5744,135400000.0
2009-05-20 17:07:00,1.57455,1.57485,1.57425,1.5744,293000000.0
2009-05-20 17:08:00,1.57445,1.5747,1.57425,1.57435,225600000.0
2009-05-20 17:09:00,1.57425,1.57495,1.57415,1.5747,165800000.0
2009-05-20 17:10:00,1.5747,1.57485,1.5743,1.5744,178600000.0
2009-05-20 17:11:00,1.57445,1.57455,1.5739,1.5741,114600000.0
2009-05-20 17:12:00,1.5741,1.57415,1.57325,1.5738,171600000.0
2009-05-20 17:13:00,1.5739,1.57395,1.5734,1.5737,193200000.0
2009-05-20 17:14:00,1.57375,1.57375,1.57295,1.57325,150400000.0
2009-05-20 17:15:00,1.5733,1.57385,1.5732,1.57335,216600000.0
2009-05-20 17:16:00,1.5733,1.57385,1.5731,1.57365,246000000.0
2009-05-20 17:17:00,1.57365,1.57435,1.5736,1.5736,288000000.0
2009-05-20 17:18:00,1.57365,1.57425,1.5732,1.57405,272000000.0
2009-05-20 17:19:00,1.5741,1.5744,1.57355,1.574,263200000.0
2009-05-20 17:20:00,1.5741,1.5742,1.5738,1.574,284000000.0
2009-05-20 17:21:00,1.57405,1.57495,1.57405,1.5746,221600000.0
2009-05-20 17:22:00,1.57465,1.5749,1.57425,1.57445,337600000.0
2009-05-20 17:23:00,1.5747,1.57475,1.57345,1.57365,324200000.0
2009-05-20 17:24:00,1.57345,1.5741,1.57335,1.57375,302600000.0
2009-05-20 17:25:00,1.57375,1.5738,1.5729,1.5738,289600000.0
2009-05-20 17:26:00,1.5737,1.57385,1.5732,1.57335,210800000.0
2009-05-20 17:27:00,1.57325,1.5734,1.57275,1.57295,242200000.0
2009-05-20 17:28:00,1.5729,1.5736,1.57265,1.5735,329400000.0
2009-05-20 17:29:00,1.5735,1.57385,1.57275,1.57275,293000000.0
2009-05-20 17:30:00,1.57275,1.5731,1.5722,1.5722,239000000.0
2009-05-20 17:31:00,1.57215,1.57245,1.57075,1.57105,394200000.0
2009-05-20 17:32:00,1.57105,1.5721,1.57105,1.5718,330200000.0
2009-05-20 17:33:00,1.57185,1.57205,1.57175,1.57205,145200000.0
2009-05-20 17:34:00,1.57205,1.5723,1.57155,1.572,150800000.0
2009-05-20 17:35:00,1.572,1.5721,1.5717,1.57205,222000000.0
2009-05-20 17:36:00,1.572,1.57215,1.57155,1.5718,214400000.0
2009-05-20 17:37:00,1.57185,1.5721,1.5716,1.5716,183800000.0
2009-05-20 17:38:00,1.5717,1.5723,1.5715,1.5721,243800000.0
2009-05-20 17:39:00,1.57215,1.5724,1.5714,1.5718,212200000.0
2009-05-20 17:40:00,1.57185,1.57235,1.5717,1.57195,242200000.0
2009-05-20 17:41:00,1.57195,1.5723,1.57165,1.5722,152200000.0
2009-05-20 17:42:00,1.5723,1.5723,1.5715,1.5717,255800000.0
2009-05-20 17:43:00,1.5717,1.5718,1.5711,1.5718,213200000.0
2009-05-20 17:44:00,1.5718,1.5718,1.57125,1.57165,234600000.0
2009-05-20 17:45:00,1.5718,1.572,1.57135,1.57175,349200000.0
2009-05-20 17:46:00,1.57175,1.57185,1.5715,1.57165,156400000.0
2009-05-20 17:47:00,1.5717,1.5728,1.5717,1.5725,116300000.0
2009-05-20 17:48:00,1.57255,1.57275,1.57195,1.57225,198400000.0
2009-05-20 17:49:00,1.5724,1.5725,1.5721,1.57225,265600000.0
2009-05-20 17:50:00,1.57225,1.57235,1.5718,1.57215,200400000.0
2009-05-20 17:51:00,1.57225,1.57335,1.57195,1.57335,235400000.0
2009-05-20 17:52:00,1.5734,1.574,1.5728,1.57385,334400000.0
2009-05-20 17:53:00,1.5736,1.5742,1.57345,1.57345,288800000.0
2009-05-20 17:54:00,1.57345,1.5739,1.5732,1.57325,178400000.0
2009-05-20 17:55:00,1.5733,1.5735,1.5731,1.5734,357000000.0
2009-05-20 17:56:00,1.5734,1.57355,1.57285,1.57295,239000000.0
2009-05-20 17:57:00,1.57295,1.57335,1.57275,1.57295,189000000.0
2009-05-20 17:58:00,1.57305,1.5736,1.573,1.57355,323400000.0
2009-05-20 17:59:00,1.57345,1.5738,1.57325,1.57365,267400000.0
2009-05-20 18:00:00,1.5736,1.57415,1.5731,1.57315,190600000.0
2009-05-20 18:01:00,1.57305,1.5732,1.5724,1.5727,239000000.0
2009-05-20 18:02:00,1.5727,1.5732,1.5723,1.5728,278800000.0
2009-05-20 18:03:00,1.5729,1.57325,1.5727,1.5731,157800000.0
2009-05-20 18:04:00,1.5731,1.5735,1.57275,1.5728,185400000.0
2009-05-20 18:05:00,1.5729,1.57305,1.57205,1.57215,229400000.0
2009-05-20 18:06:00,1.57215,1.5729,1.5721,1.5725,226800000.0
2009-05-20 18:07:00,1.5724,1.57295,1.5719,1.57275,223600000.0
2009-05-20 18:08:00,1.5727,1.573,1.5724,1.5729,228800000.0
2009-05-20 18:09:00,1.5728,1.57335,1.5724,1.5732,239000000.0
2009-05-20 18:10:00,1.5732,1.57355,1.5729,1.5732,308800000.0
2009-05-20 18:11:00,1.57305,1.5733,1.5722,1.5728,176100000.0
2009-05-20 18:12:00,1.57295,1.573,1.57295,1.57295,62100000.0
2009-05-20 18:13:00,1.573,1.573,1.57245,1.5727,135500000.0
2009-05-20 18:14:00,1.5727,1.57305,1.5724,1.57255,191000000.0
2009-05-20 18:15:00,1.57255,1.57255,1.5722,1.5724,131000000.0
2009-05-20 18:16:00,1.57235,1.57275,1.57175,1.572,218800000.0
2009-05-20 18:17:00,1.572,1.57225,1.5718,1.5718,180400000.0
2009-05-20 18:18:00,1.5719,1.5722,1.57155,1.5717,183400000.0
2009-05-20 18:19:00,1.5717,1.57215,1.5716,1.57165,116600000.0
2009-05-20 18:20:00,1.5717,1.5722,1.57155,1.5722,144000000.0
2009-05-20 18:21:00,1.57225,1.57255,1.5718,1.57225,157000000.0
2009-05-20 18:22:00,1.5722,1.5724,1.57175,1.57225,176800000.0
2009-05-20 18:23:00,1.57225,1.57265,1.57195,1.5725,93200000.0
2009-05-20 18:24:00,1.57245,1.5726,1.5721,1.57245,149200000.0
2009-05-20 18:25:00,1.57245,1.5728,1.5722,1.57225,115200000.0
2009-05-20 18:26:00,1.5722,1.5725,1.5721,1.5723,141800000.0
2009-05-20 18:27:00,1.5723,1.5726,1.57215,1.57245,155600000.0
2009-05-20 18:28:00,1.5724,1.57255,1.57165,1.5722,136400000.0
2009-05-20 18:29:00,1.57215,1.5722,1.57145,1.57175,124600000.0
2009-05-20 18:30:00,1.57185,1.5721,1.57175,1.57195,120400000.0
2009-05-20 18:31:00,1.572,1.57215,1.5715,1.5721,103200000.0
2009-05-20 18:32:00,1.57185,1.57265,1.5717,1.57265,139800000.0
2009-05-20 18:33:00,1.57255,1.57285,1.57215,1.5728,69000000.0
2009-05-20 18:34:00,1.57285,1.5732,1.5727,1.57275,94800000.0
2009-05-20 18:35:00,1.57275,1.5728,1.5722,1.57225,205400000.0
2009-05-20 18:36:00,1.5724,1.57275,1.5718,1.5718,185600000.0
2009-05-20 18:37:00,1.5719,1.5727,1.5719,1.57235,212000000.0
2009-05-20 18:38:00,1.57235,1.573,1.57235,1.57275,239400000.0
2009-05-20 18:39:00,1.5727,1.5734,1.5727,1.57285,194200000.0
2009-05-20 18:40:00,1.57285,1.57305,1.57275,1.5729,94000000.0
2009-05-20 18:41:00,1.57285,1.573,1.5728,1.57295,80400000.0
2009-05-20 18:42:00,1.5731,1.5733,1.5727,1.5727,111200000.0
2009-05-20 18:43:00,1.5727,1.57285,1.5726,1.5726,44800000.0
2009-05-20 18:44:00,1.5727,1.5729,1.57195,1.5722,169400000.0
2009-05-20 18:45:00,1.5722,1.57295,1.57205,1.57295,182000000.0
2009-05-20 18:46:00,1.57295,1.573,1.5727,1.5728,86800000.0
2009-05-20 18:47:00,1.57285,1.57315,1.57255,1.57275,152400000.0
2009-05-20 18:48:00,1.57285,1.57285,1.57245,1.57245,66200000.0
2009-05-20 18:49:00,1.5726,1.57265,1.57185,1.57225,138200000.0
2009-05-20 18:50:00,1.5723,1.5724,1.5721,1.57235,46600000.0
2009-05-20 18:51:00,1.57235,1.5724,1.572,1.57235,119600000.0
2009-05-20 18:52:00,1.5725,1.5729,1.5725,1.5728,167200000.0
2009-05-20 18:53:00,1.5728,1.5732,1.57265,1.573,120400000.0
2009-05-20 18:54:00,1.57305,1.5733,1.57215,1.5725,184200000.0
2009-05-20 18:55:00,1.5726,1.5728,1.57225,1.5727,92600000.0
2009-05-20 18:56:00,1.5728,1.57335,1.57275,1.57335,90800000.0
2009-05-20 18:57:00,1.57325,1.5735,1.57295,1.57305,135800000.0
2009-05-20 18:58:00,1.57305,1.57375,1.57305,1.57365,130100000.0
2009-05-20 18:59:00,1.5736,1.57365,1.5733,1.5734,88000000.0
2009-05-20 19:00:00,1.5734,1.5737,1.5734,1.5736,84600000.0
2009-05-20 19:01:00,1.5736,1.57365,1.57325,1.5735,105800000.0
2009-05-20 19:02:00,1.5738,1.5739,1.57355,1.57365,40000000.0
2009-05-20 19:03:00,1.57365,1.57395,1.5732,1.57395,62400000.0
2009-05-20 19:04:00,1.57395,1.57395,1.5734,1.5736,48000000.0
2009-05-20 19:05:00,1.5736,1.57445,1.5734,1.57435,95000000.0
2009-05-20 19:06:00,1.57435,1.5745,1.57405,1.5741,37200000.0
2009-05-20 19:07:00,1.5741,1.57465,1.574,1.57415,48000000.0
2009-05-20 19:08:00,1.57425,1.5743,1.5737,1.5738,139600000.0
2009-05-20 19:09:00,1.5738,1.5738,1.5729,1.57335,180600000.0
2009-05-20 19:10:00,1.57335,1.57395,1.57325,1.57385,175200000.0
2009-05-20 19:11:00,1.574,1.57415,1.57385,1.57395,81000000.0
2009-05-20 19:12:00,1.5739,1.57415,1.5736,1.5741,132000000.0
2009-05-20 19:13:00,1.5741,1.57445,1.5738,1.5743,216600000.0
2009-05-20 19:14:00,1.5743,1.57455,1.5738,1.57395,191000000.0
2009-05-20 19:15:00,1.57395,1.57435,1.57385,1.5741,115200000.0
2009-05-20 19:16:00,1.5742,1.57465,1.57415,1.57455,150000000.0
2009-05-20 19:17:00,1.57455,1.5748,1.57415,1.57415,106400000.0
2009-05-20 19:18:00,1.57415,1.57465,1.57415,1.5744,125600000.0
2009-05-20 19:19:00,1.5743,1.57455,1.57415,1.5745,91400000.0
2009-05-20 19:20:00,1.57445,1.57465,1.5742,1.5743,176200000.0
2009-05-20 19:21:00,1.57445,1.5746,1.5738,1.57395,143400000.0
2009-05-20 19:22:00,1.57405,1.5744,1.574,1.5744,103800000.0
2009-05-20 19:23:00,1.5744,1.5753,1.5743,1.5745,191000000.0
2009-05-20 19:24:00,1.57465,1.57505,1.5745,1.5746,142400000.0
2009-05-20 19:25:00,1.57465,1.57495,1.5745,1.57495,116800000.0
2009-05-20 19:26:00,1.57505,1.57505,1.5742,1.57485,109200000.0
2009-05-20 19:27:00,1.57485,1.5751,1.5745,1.5751,148200000.0
2009-05-20 19:28:00,1.57505,1.57525,1.5743,1.57465,151800000.0
2009-05-20 19:29:00,1.57465,1.57485,1.574,1.5744,176200000.0
2009-05-20 19:30:00,1.5744,1.5745,1.57415,1.57435,103000000.0
2009-05-20 19:31:00,1.57435,1.57495,1.57425,1.5749,94400000.0
2009-05-20 19:32:00,1.5749,1.57505,1.57475,1.57475,19000000.0
2009-05-20 19:33:00,1.57475,1.57495,1.57475,1.5749,32600000.0
2009-05-20 19:34:00,1.5748,1.57495,1.57455,1.5747,118000000.0
2009-05-20 19:35:00,1.5747,1.5748,1.5742,1.57465,147400000.0
2009-05-20 19:36:00,1.5747,1.5747,1.57395,1.5741,112000000.0
2009-05-20 19:37:00,1.5741,1.5742,1.57355,1.5738,114800000.0
2009-05-20 19:38:00,1.5738,1.574,1.57355,1.5738,126600000.0
2009-05-20 19:39:00,1.5739,1.57405,1.57335,1.5737,228400000.0
2009-05-20 19:40:00,1.5738,1.57395,1.5735,1.5737,185800000.0
2009-05-20 19:41:00,1.5737,1.57375,1.57255,1.5727,214800000.0
2009-05-20 19:42:00,1.5728,1.573,1.5725,1.5725,209000000.0
2009-05-20 19:43:00,1.5725,1.57365,1.5725,1.57355,243400000.0
2009-05-20 19:44:00,1.5736,1.5742,1.5735,1.57405,230800000.0
2009-05-20 19:45:00,1.5741,1.5745,1.57395,1.57425,143400000.0
2009-05-20 19:46:00,1.5745,1.5746,1.57405,1.5742,226000000.0
2009-05-20 19:47:00,1.5743,1.5743,1.57355,1.574,164800000.0
2009-05-20 19:48:00,1.57415,1.5743,1.57355,1.57385,207600000.0
2009-05-20 19:49:00,1.5738,1.57445,1.5738,1.57425,148800000.0
2009-05-20 19:50:00,1.5743,1.57455,1.574,1.57405,111800000.0
2009-05-20 19:51:00,1.57405,1.57425,1.57385,1.574,127600000.0
2009-05-20 19:52:00,1.5739,1.57415,1.57355,1.5738,115800000.0
2009-05-20 19:53:00,1.5739,1.57415,1.5737,1.5741,152800000.0
2009-05-20 19:54:00,1.57435,1.57435,1.5737,1.57385,99000000.0
2009-05-20 19:55:00,1.57365,1.57375,1.57325,1.57335,144400000.0
2009-05-20 19:56:00,1.57345,1.5738,1.57335,1.5735,53800000.0
2009-05-20 19:57:00,1.5735,1.5737,1.57325,1.57365,197200000.0
2009-05-20 19:58:00,1.57365,1.57385,1.5735,1.57385,54000000.0
2009-05-20 19:59:00,1.57385,1.57385,1.5732,1.5736,86400000.0
2009-05-20 20:00:00,1.5735,1.57625,1.57245,1.57345,310400000.0
2009-05-20 20:01:00,1.5736,1.57475,1.5731,1.57375,310500000.0
2009-05-20 20:02:00,1.5738,1.57445,1.5734,1.5738,359400000.0
2009-05-20 20:03:00,1.57365,1.5739,1.57325,1.5736,294400000.0
2009-05-20 20:04:00,1.57345,1.57385,1.5728,1.57295,174200000.0
2009-05-20 20:05:00,1.57295,1.57385,1.57295,1.5733,240800000.0
2009-05-20 20:06:00,1.5733,1.57385,1.57295,1.5735,317000000.0
2009-05-20 20:07:00,1.57355,1.57415,1.57285,1.574,262200000.0
2009-05-20 20:08:00,1.57395,1.57425,1.57305,1.57305,188800000.0
2009-05-20 20:09:00,1.5731,1.57365,1.57295,1.57355,129400000.0
2009-05-20 20:10:00,1.57365,1.5738,1.5731,1.57335,237800000.0
2009-05-20 20:11:00,1.57305,1.5735,1.57305,1.57315,137200000.0
2009-05-20 20:12:00,1.5732,1.5736,1.57285,1.57345,150800000.0
2009-05-20 20:13:00,1.5734,1.5744,1.5733,1.57415,133600000.0
2009-05-20 20:14:00,1.57425,1.5747,1.57335,1.57415,110000000.0
2009-05-20 20:15:00,1.57405,1.57465,1.57385,1.57445,116800000.0
2009-05-20 20:16:00,1.57445,1.5745,1.5735,1.5735,142600000.0
2009-05-20 20:17:00,1.5735,1.57455,1.5735,1.5738,208800000.0
2009-05-20 20:18:00,1.5738,1.57385,1.57275,1.57275,186800000.0
2009-05-20 20:19:00,1.5729,1.57315,1.5724,1.57275,170000000.0
2009-05-20 20:20:00,1.57285,1.5729,1.57195,1.5721,162400000.0
2009-05-20 20:21:00,1.5718,1.572,1.57175,1.572,143400000.0
2009-05-20 20:22:00,1.572,1.57225,1.572,1.5722,113600000.0
2009-05-20 20:23:00,1.5722,1.57235,1.57215,1.57235,235200000.0
2009-05-20 20:24:00,1.5722,1.57225,1.5711,1.5711,200400000.0
2009-05-20 20:25:00,1.5711,1.5715,1.5705,1.5708,315600000.0
2009-05-20 20:26:00,1.571,1.57195,1.57065,1.57195,254400000.0
2009-05-20 20:27:00,1.572,1.5722,1.57165,1.5718,195600000.0
2009-05-20 20:28:00,1.5717,1.5718,1.57145,1.57155,118200000.0
2009-05-20 20:29:00,1.5715,1.5718,1.5711,1.57135,145200000.0
2009-05-20 20:30:00,1.57135,1.5715,1.5707,1.57075,160400000.0
2009-05-20 20:31:00,1.57085,1.57165,1.57075,1.57145,192600000.0
2009-05-20 20:32:00,1.5715,1.5725,1.5714,1.57175,252600000.0
2009-05-20 20:33:00,1.5719,1.572,1.57145,1.57165,167800000.0
2009-05-20 20:34:00,1.5717,1.5722,1.5716,1.57165,164000000.0
2009-05-20 20:35:00,1.57155,1.57195,1.5714,1.57185,190200000.0
2009-05-20 20:36:00,1.57185,1.5719,1.57145,1.5717,136600000.0
2009-05-20 20:37:00,1.57175,1.57175,1.571,1.571,194800000.0
2009-05-20 20:38:00,1.57095,1.5713,1.5709,1.57125,103000000.0
2009-05-20 20:39:00,1.57125,1.57135,1.57085,1.57135,119800000.0
2009-05-20 20:40:00,1.5714,1.57175,1.57115,1.5717,154600000.0
2009-05-20 20:41:00,1.57145,1.57165,1.57105,1.5714,199400000.0
2009-05-20 20:42:00,1.5714,1.5714,1.5706,1.57075,228000000.0
2009-05-20 20:43:00,1.57075,1.5708,1.57,1.57035,206800000.0
2009-05-20 20:44:00,1.5703,1.57055,1.57,1.57055,166400000.0
2009-05-20 20:45:00,1.57055,1.57075,1.57035,1.57065,114400000.0
2009-05-20 20:46:00,1.57065,1.57105,1.57055,1.5709,141200000.0
2009-05-20 20:47:00,1.5709,1.57105,1.57055,1.57075,72400000.0
2009-05-20 20:48:00,1.57075,1.5711,1.57075,1.5709,94800000.0
2009-05-20 20:49:00,1.5709,1.5709,1.57035,1.5707,81800000.0
2009-05-20 20:50:00,1.57065,1.57065,1.57015,1.5704,195000000.0
2009-05-20 20:51:00,1.57035,1.5704,1.56955,1.5702,209800000.0
2009-05-20 20:52:00,1.5702,1.57055,1.57015,1.5703,165000000.0
2009-05-20 20:53:00,1.57025,1.57045,1.5696,1.5702,160800000.0
2009-05-20 20:54:00,1.56995,1.57055,1.56995,1.5703,194000000.0
2009-05-20 20:55:00,1.57025,1.57035,1.56965,1.56975,196200000.0
2009-05-20 20:56:00,1.56965,1.56985,1.5694,1.5695,63800000.0
2009-05-20 20:57:00,1.56955,1.5697,1.5694,1.5696,100200000.0
2009-05-20 20:58:00,1.5696,1.5697,1.56945,1.56965,65200000.0
2009-05-20 20:59:00,1.56965,1.56965,1.5691,1.5693,217600000.0
2009-05-20 21:00:00,1.56915,1.5701,1.56915,1.5701,163000000.0
2009-05-20 21:01:00,1.5701,1.57025,1.56975,1.56985,70800000.0
2009-05-20 21:02:00,1.56985,1.57,1.56965,1.5699,106600000.0
2009-05-20 21:03:00,1.5699,1.5702,1.56985,1.5702,137400000.0
2009-05-20 21:04:00,1.5702,1.57045,1.56975,1.5703,285400000.0
2009-05-20 21:05:00,1.5703,1.5704,1.5698,1.56995,100400000.0
2009-05-20 21:06:00,1.57,1.5702,1.56985,1.57015,115600000.0
2009-05-20 21:07:00,1.57025,1.5708,1.56955,1.56955,141600000.0
2009-05-20 21:08:00,1.5695,1.5703,1.5693,1.5703,96400000.0
2009-05-20 21:09:00,1.57025,1.5704,1.5699,1.5702,49000000.0
2009-05-20 21:10:00,1.57025,1.5703,1.56975,1.5702,86400000.0
2009-05-20 21:11:00,1.57015,1.57075,1.57005,1.57045,98800000.0
2009-05-20 21:12:00,1.5705,1.5706,1.5701,1.5701,63600000.0
2009-05-20 21:13:00,1.5701,1.5704,1.56965,1.57025,90200000.0
2009-05-20 21:14:00,1.5702,1.57025,1.56985,1.5702,55400000.0
2009-05-20 21:15:00,1.5702,1.5702,1.56965,1.56995,160800000.0
2009-05-20 21:16:00,1.5698,1.57025,1.56965,1.56965,339200000.0
2009-05-20 21:17:00,1.5697,1.5706,1.5696,1.5706,266600000.0
2009-05-20 21:18:00,1.5706,1.5709,1.56995,1.57015,228600000.0
2009-05-20 21:19:00,1.5698,1.57055,1.56975,1.57055,183200000.0
2009-05-20 21:20:00,1.5706,1.5709,1.57015,1.57075,186000000.0
2009-05-20 21:21:00,1.57075,1.571,1.57025,1.5705,126000000.0
2009-05-20 21:22:00,1.5706,1.571,1.57055,1.57075,129800000.0
2009-05-20 21:23:00,1.5708,1.5708,1.57045,1.5707,179200000.0
2009-05-20 21:24:00,1.57065,1.5709,1.57025,1.57055,263600000.0
2009-05-20 21:25:00,1.57065,1.5709,1.5704,1.57045,237200000.0
2009-05-20 21:26:00,1.57045,1.5706,1.56995,1.5704,165800000.0
2009-05-20 21:27:00,1.5703,1.57055,1.57025,1.5703,201400000.0
2009-05-20 21:28:00,1.57025,1.57055,1.57005,1.5703,199600000.0
2009-05-20 21:29:00,1.57025,1.5703,1.5701,1.5702,131200000.0
2009-05-20 21:30:00,1.57025,1.5703,1.56955,1.5699,214600000.0
2009-05-20 21:31:00,1.56995,1.57,1.56965,1.56975,135400000.0
2009-05-20 21:32:00,1.5698,1.5701,1.5698,1.5698,183200000.0
2009-05-20 21:33:00,1.5699,1.57065,1.5697,1.57035,144600000.0
2009-05-20 21:34:00,1.57035,1.5709,1.57015,1.5708,115200000.0
2009-05-20 21:35:00,1.571,1.5722,1.5707,1.57205,190600000.0
2009-05-20 21:36:00,1.57205,1.57205,1.57135,1.5715,205000000.0
2009-05-20 21:37:00,1.57145,1.5717,1.57115,1.5712,163000000.0
2009-05-20 21:38:00,1.5712,1.57155,1.57115,1.57145,192200000.0
2009-05-20 21:39:00,1.57145,1.57235,1.571,1.5721,205000000.0
2009-05-20 21:40:00,1.57215,1.5723,1.5715,1.572,261000000.0
2009-05-20 21:41:00,1.572,1.5722,1.57165,1.57195,185600000.0
2009-05-20 21:42:00,1.57195,1.5722,1.57155,1.5722,134400000.0
2009-05-20 21:43:00,1.5721,1.5722,1.57195,1.572,141400000.0
2009-05-20 21:44:00,1.572,1.57225,1.5714,1.5718,178000000.0
2009-05-20 21:45:00,1.5718,1.57185,1.57135,1.5715,164600000.0
2009-05-20 21:46:00,1.57165,1.572,1.5713,1.5718,233400000.0
2009-05-20 21:47:00,1.5717,1.572,1.57145,1.5717,146400000.0
2009-05-20 21:48:00,1.5716,1.5718,1.57145,1.5715,163200000.0
2009-05-20 21:49:00,1.5715,1.572,1.5715,1.5716,182000000.0
2009-05-20 21:50:00,1.5717,1.5718,1.5713,1.5714,244000000.0
2009-05-20 21:51:00,1.5714,1.5718,1.5713,1.5713,104600000.0
2009-05-20 21:52:00,1.57135,1.57155,1.57115,1.5715,41600000.0
2009-05-20 21:53:00,1.57165,1.5718,1.57135,1.5715,235000000.0
2009-05-20 21:54:00,1.57145,1.57155,1.57145,1.5715,58800000.0
2009-05-20 21:55:00,1.57165,1.57165,1.57145,1.5715,85600000.0
2009-05-20 21:56:00,1.5715,1.5716,1.5715,1.5715,104000000.0
2009-05-20 21:57:00,1.57075,1.5709,1.5699,1.5707,169400000.0
2009-05-20 21:58:00,1.5707,1.57075,1.57035,1.5704,41600000.0
2009-05-20 21:59:00,1.57045,1.57045,1.57,1.5703,91600000.0
2009-05-20 22:00:00,1.5703,1.57035,1.56995,1.57015,55200000.0
2009-05-20 22:01:00,1.57015,1.57025,1.5701,1.57015,37000000.0
2009-05-20 22:02:00,1.57015,1.57035,1.57015,1.5703,35200000.0
2009-05-20 22:03:00,1.5702,1.5704,1.57005,1.57005,95400000.0
2009-05-20 22:04:00,1.57005,1.57015,1.5699,1.57005,95800000.0
2009-05-20 22:05:00,1.57005,1.57025,1.56995,1.57005,56600000.0
2009-05-20 22:06:00,1.5701,1.57035,1.56995,1.57025,103200000.0
2009-05-20 22:07:00,1.5702,1.57045,1.5702,1.5704,64800000.0
2009-05-20 22:08:00,1.5704,1.57095,1.5703,1.57095,57800000.0
2009-05-20 22:09:00,1.5711,1.57135,1.571,1.57115,58600000.0
2009-05-20 22:10:00,1.57115,1.57135,1.5709,1.57105,43400000.0
2009-05-20 22:11:00,1.5712,1.5712,1.57085,1.571,65400000.0
2009-05-20 22:12:00,1.571,1.57125,1.57075,1.5712,108600000.0
2009-05-20 22:13:00,1.5712,1.5712,1.57075,1.57075,27600000.0
2009-05-20 22:14:00,1.57075,1.57105,1.57075,1.5709,33600000.0
2009-05-20 22:15:00,1.57105,1.5712,1.57105,1.57115,39400000.0
2009-05-20 22:16:00,1.57115,1.57125,1.5711,1.57125,29000000.0
2009-05-20 22:17:00,1.57125,1.57125,1.57085,1.57105,44200000.0
2009-05-20 22:18:00,1.571,1.571,1.5707,1.5707,55200000.0
2009-05-20 22:19:00,1.5708,1.5712,1.57065,1.5708,71400000.0
2009-05-20 22:20:00,1.57085,1.5711,1.5707,1.5708,61800000.0
2009-05-20 22:21:00,1.5708,1.57105,1.57055,1.5706,29600000.0
2009-05-20 22:22:00,1.57065,1.57125,1.57055,1.5711,54600000.0
2009-05-20 22:23:00,1.571,1.57185,1.57055,1.57155,89200000.0
2009-05-20 22:24:00,1.57155,1.57155,1.57125,1.57125,45800000.0
2009-05-20 22:25:00,1.57125,1.57145,1.5707,1.5709,19800000.0
2009-05-20 22:26:00,1.57085,1.57085,1.57055,1.57055,62400000.0
2009-05-20 22:27:00,1.57065,1.5712,1.57065,1.57085,71400000.0
2009-05-20 22:28:00,1.5706,1.5708,1.57035,1.5708,74600000.0
2009-05-20 22:29:00,1.5708,1.571,1.57035,1.571,85800000.0
2009-05-20 22:30:00,1.57095,1.57095,1.57035,1.5707,79800000.0
2009-05-20 22:31:00,1.5707,1.57105,1.5706,1.57075,83400000.0
2009-05-20 22:32:00,1.5709,1.571,1.57075,1.57095,42200000.0
2009-05-20 22:33:00,1.57105,1.57155,1.57105,1.57155,71400000.0
2009-05-20 22:34:00,1.57165,1.572,1.57145,1.572,106000000.0
2009-05-20 22:35:00,1.572,1.572,1.5713,1.57175,51000000.0
2009-05-20 22:36:00,1.5717,1.57175,1.5714,1.57165,32600000.0
2009-05-20 22:37:00,1.5718,1.57225,1.57165,1.57165,43000000.0
2009-05-20 22:38:00,1.57165,1.5721,1.5715,1.57165,26800000.0
2009-05-20 22:39:00,1.5717,1.57185,1.57125,1.57155,45200000.0
2009-05-20 22:40:00,1.5715,1.5715,1.57125,1.57145,21000000.0
2009-05-20 22:41:00,1.57155,1.57165,1.5715,1.57155,13200000.0
2009-05-20 22:42:00,1.5715,1.5717,1.5712,1.5715,40200000.0
2009-05-20 22:43:00,1.57135,1.5716,1.57135,1.57145,34800000.0
2009-05-20 22:44:00,1.57155,1.57175,1.5715,1.5717,36600000.0
2009-05-20 22:45:00,1.5718,1.572,1.5715,1.57155,23600000.0
2009-05-20 22:46:00,1.5717,1.57175,1.5716,1.5716,17000000.0
2009-05-20 22:47:00,1.5716,1.572,1.5714,1.5716,51600000.0
2009-05-20 22:48:00,1.5716,1.57175,1.5716,1.5717,27400000.0
2009-05-20 22:49:00,1.57175,1.57175,1.5717,1.5717,48000000.0
2009-05-20 22:50:00,1.5717,1.57205,1.5717,1.57205,68800000.0
2009-05-20 22:51:00,1.5721,1.57225,1.5718,1.5722,64200000.0
2009-05-20 22:52:00,1.57215,1.57215,1.5713,1.5719,84000000.0
2009-05-20 22:53:00,1.572,1.57225,1.57185,1.57225,33200000.0
2009-05-20 22:54:00,1.5722,1.57275,1.5722,1.5726,39200000.0
2009-05-20 22:55:00,1.5727,1.5727,1.5724,1.5724,54400000.0
2009-05-20 22:56:00,1.5724,1.57255,1.57185,1.57185,53800000.0
2009-05-20 22:57:00,1.57195,1.5726,1.57195,1.57235,40400000.0
2009-05-20 22:58:00,1.57235,1.57285,1.57215,1.5722,74200000.0
2009-05-20 22:59:00,1.5722,1.5731,1.5722,1.57305,50800000.0
2009-05-20 23:00:00,1.573,1.573,1.573,1.573,1600000.0
2009-05-20 23:01:00,1.5725,1.57255,1.57228,1.57228,9600000.0
2009-05-20 23:02:00,1.57275,1.57275,1.57205,1.57235,9600000.0
2009-05-20 23:03:00,1.57245,1.5726,1.57225,1.5724,53600000.0
2009-05-20 23:04:00,1.57255,1.5726,1.57235,1.57255,28800000.0
2009-05-20 23:05:00,1.5724,1.5725,1.57235,1.5725,18400000.0
2009-05-20 23:06:00,1.57245,1.5726,1.57225,1.5726,91400000.0
2009-05-20 23:07:00,1.5724,1.57265,1.57155,1.57185,63200000.0
2009-05-20 23:08:00,1.5718,1.5724,1.5717,1.57175,55400000.0
2009-05-20 23:09:00,1.57185,1.5725,1.5718,1.57225,106800000.0
2009-05-20 23:10:00,1.57225,1.5723,1.5722,1.57225,13600000.0
2009-05-20 23:11:00,1.57215,1.57225,1.57215,1.57215,14400000.0
2009-05-20 23:12:00,1.57215,1.57215,1.57175,1.5719,45600000.0
2009-05-20 23:13:00,1.57185,1.57185,1.5718,1.5718,16800000.0
2009-05-20 23:14:00,1.5718,1.57205,1.5717,1.57175,36200000.0
2009-05-20 23:15:00,1.5718,1.57305,1.5717,1.57185,68800000.0
2009-05-20 23:16:00,1.5719,1.5722,1.57185,1.5722,29000000.0
2009-05-20 23:17:00,1.57225,1.57295,1.57215,1.5727,57200000.0
2009-05-20 23:18:00,1.57275,1.57305,1.5721,1.5723,83400000.0
2009-05-20 23:19:00,1.57225,1.5725,1.57215,1.57215,72800000.0
2009-05-20 23:20:00,1.57255,1.57255,1.57255,1.57255,3200000.0
2009-05-20 23:21:00,1.5725,1.57255,1.57235,1.57235,11600000.0
2009-05-20 23:22:00,1.57235,1.5724,1.57235,1.5724,4800000.0
2009-05-20 23:23:00,1.5724,1.5724,1.5723,1.5723,4200000.0
2009-05-20 23:24:00,1.57185,1.57185,1.57177,1.57177,5600000.0
2009-05-20 23:25:00,1.57225,1.57225,1.5722,1.5722,5600000.0
2009-05-20 23:26:00,1.5721,1.57215,1.5721,1.57215,3200000.0
2009-05-20 23:27:00,1.57215,1.57215,1.57185,1.57185,31400000.0
2009-05-20 23:28:00,1.5714,1.5714,1.5714,1.5714,23000000.0
2009-05-20 23:29:00,1.5718,1.57185,1.5717,1.57185,23000000.0
2009-05-20 23:30:00,1.5718,1.57205,1.57175,1.57205,25200000.0
2009-05-20 23:31:00,1.5721,1.5721,1.5718,1.5719,27600000.0
2009-05-20 23:32:00,1.5719,1.5719,1.57165,1.57165,2800000.0
2009-05-20 23:33:00,1.57175,1.57175,1.57165,1.57165,6800000.0
2009-05-20 23:34:00,1.57155,1.57165,1.5715,1.5716,21600000.0
2009-05-20 23:35:00,1.57155,1.5716,1.5714,1.57145,31200000.0
2009-05-20 23:36:00,1.57145,1.5715,1.571,1.5712,64400000.0
2009-05-20 23:37:00,1.5712,1.57135,1.571,1.57105,50400000.0
2009-05-20 23:38:00,1.5711,1.57125,1.57105,1.57105,30400000.0
2009-05-20 23:39:00,1.571,1.5712,1.571,1.5712,40000000.0
2009-05-20 23:40:00,1.5716,1.57205,1.5716,1.5718,62800000.0
2009-05-20 23:41:00,1.57165,1.5717,1.57145,1.57145,22400000.0
2009-05-20 23:42:00,1.57145,1.57195,1.57145,1.57195,40000000.0
2009-05-20 23:43:00,1.57195,1.5721,1.57185,1.572,32800000.0
2009-05-20 23:44:00,1.572,1.57225,1.5719,1.5721,32200000.0
2009-05-20 23:45:00,1.5721,1.5721,1.5714,1.5714,31200000.0
2009-05-20 23:46:00,1.5714,1.57155,1.5713,1.57155,17200000.0
2009-05-20 23:47:00,1.5716,1.57215,1.5716,1.57215,37000000.0
2009-05-20 23:48:00,1.57215,1.5724,1.5721,1.57215,35200000.0
2009-05-20 23:49:00,1.57205,1.57205,1.5717,1.5717,42800000.0
2009-05-20 23:50:00,1.57165,1.57185,1.5712,1.57135,16600000.0
2009-05-20 23:51:00,1.5715,1.57155,1.5715,1.57155,2000000.0
2009-05-20 23:52:00,1.57155,1.57155,1.5715,1.5715,4000000.0
2009-05-20 23:53:00,1.5714,1.57155,1.5713,1.5713,10400000.0
2009-05-20 23:54:00,1.57135,1.57135,1.57125,1.5713,4000000.0
2009-05-20 23:55:00,1.57155,1.57165,1.57155,1.5716,11000000.0
2009-05-20 23:56:00,1.57155,1.57155,1.5715,1.5715,4000000.0
2009-05-20 23:57:00,1.5715,1.5716,1.57145,1.5716,15000000.0
2009-05-20 23:58:00,1.5716,1.57165,1.5716,1.57165,4800000.0
2009-05-20 23:59:00,1.57165,1.57165,1.57125,1.5716,33400000.0
2009-05-21 00:00:00,1.57175,1.57185,1.5714,1.5714,41200000.0
2009-05-21 00:01:00,1.5715,1.5716,1.57145,1.5715,36000000.0
2009-05-21 00:02:00,1.57155,1.5718,1.57145,1.57165,59200000.0
2009-05-21 00:03:00,1.5716,1.5718,1.5716,1.57165,35200000.0
2009-05-21 00:04:00,1.5717,1.5717,1.57165,1.5717,8800000.0
2009-05-21 00:05:00,1.5719,1.5721,1.5719,1.5721,8800000.0
2009-05-21 00:06:00,1.57185,1.5721,1.57185,1.5721,16800000.0
2009-05-21 00:07:00,1.5721,1.5721,1.5721,1.5721,8000000.0
2009-05-21 00:08:00,1.5721,1.5721,1.5717,1.5719,47200000.0
2009-05-21 00:09:00,1.57205,1.57205,1.5719,1.5719,12800000.0
2009-05-21 00:10:00,1.57195,1.57195,1.57195,1.57195,3200000.0
2009-05-21 00:11:00,1.5719,1.57215,1.5719,1.5721,16800000.0
2009-05-21 00:12:00,1.57215,1.5722,1.57215,1.5722,6400000.0
2009-05-21 00:13:00,1.5721,1.5721,1.57205,1.5721,8000000.0
2009-05-21 00:14:00,1.57215,1.57215,1.5719,1.5719,8800000.0
2009-05-21 00:15:00,1.5719,1.5721,1.5719,1.5721,8800000.0
2009-05-21 00:16:00,1.5721,1.57215,1.5721,1.5721,4800000.0
2009-05-21 00:17:00,1.5721,1.5723,1.57125,1.5723,12400000.0
2009-05-21 00:18:00,1.5723,1.5723,1.57215,1.5723,25600000.0
2009-05-21 00:19:00,1.5723,1.5723,1.5723,1.5723,8000000.0
2009-05-21 00:20:00,1.5723,1.5724,1.57175,1.5724,34800000.0
2009-05-21 00:21:00,1.5724,1.5724,1.5721,1.5721,51200000.0
2009-05-21 00:22:00,1.57215,1.5723,1.5719,1.5723,47600000.0
2009-05-21 00:23:00,1.57225,1.57225,1.5721,1.5721,37800000.0
2009-05-21 00:24:00,1.5721,1.5721,1.57205,1.57205,3200000.0
2009-05-21 00:25:00,1.57195,1.5722,1.5719,1.5719,39200000.0
2009-05-21 00:26:00,1.5719,1.57195,1.5719,1.57195,4800000.0
2009-05-21 00:27:00,1.572,1.57205,1.572,1.57205,3200000.0
2009-05-21 00:28:00,1.572,1.57235,1.572,1.5723,26800000.0
2009-05-21 00:29:00,1.5723,1.5723,1.5723,1.5723,2400000.0
2009-05-21 00:30:00,1.57215,1.57225,1.57215,1.57225,14800000.0
2009-05-21 00:31:00,1.57225,1.5726,1.57175,1.57215,100000000.0
2009-05-21 00:32:00,1.57215,1.5723,1.57215,1.5722,45600000.0
2009-05-21 00:33:00,1.5723,1.57245,1.5723,1.57245,14600000.0
2009-05-21 00:34:00,1.5724,1.5724,1.57215,1.5723,34400000.0
2009-05-21 00:35:00,1.5723,1.5724,1.5723,1.5724,17800000.0
2009-05-21 00:36:00,1.57255,1.57265,1.5723,1.5723,25000000.0
2009-05-21 00:37:00,1.57197,1.57197,1.57179,1.57182,4800000.0
2009-05-21 00:38:00,1.5723,1.5723,1.5723,1.5723,4800000.0
2009-05-21 00:39:00,1.57235,1.5725,1.57175,1.5722,29200000.0
2009-05-21 00:40:00,1.57205,1.57215,1.5718,1.5719,44000000.0
2009-05-21 00:41:00,1.57185,1.5719,1.5718,1.5719,10400000.0
2009-05-21 00:42:00,1.5719,1.5719,1.57145,1.57155,25000000.0
2009-05-21 00:43:00,1.5718,1.5718,1.5711,1.57115,100600000.0
2009-05-21 00:44:00,1.57125,1.5717,1.57105,1.57115,56600000.0
2009-05-21 00:45:00,1.57125,1.57125,1.57075,1.57105,53600000.0
2009-05-21 00:46:00,1.57115,1.57125,1.57065,1.57125,36800000.0
2009-05-21 00:47:00,1.5713,1.57215,1.57125,1.57195,73800000.0
2009-05-21 00:48:00,1.57195,1.57195,1.5718,1.5718,16200000.0
2009-05-21 00:49:00,1.57175,1.57175,1.57135,1.57165,17200000.0
2009-05-21 00:50:00,1.5716,1.57175,1.57125,1.57145,45600000.0
2009-05-21 00:51:00,1.57175,1.57185,1.57175,1.57175,10400000.0
2009-05-21 00:52:00,1.57175,1.57175,1.57175,1.57175,7200000.0
2009-05-21 00:53:00,1.5718,1.5721,1.5718,1.572,17200000.0
2009-05-21 00:54:00,1.5721,1.57235,1.5721,1.57235,21000000.0
2009-05-21 00:55:00,1.57235,1.5724,1.57235,1.5724,11200000.0
2009-05-21 00:56:00,1.5724,1.5724,1.57155,1.5718,44200000.0
2009-05-21 00:57:00,1.572,1.5722,1.57195,1.57205,26400000.0
2009-05-21 00:58:00,1.5721,1.5722,1.57165,1.5717,33000000.0
2009-05-21 00:59:00,1.57175,1.57175,1.57075,1.5711,71100000.0
2009-05-21 01:00:00,1.57115,1.5713,1.57055,1.57075,45600000.0
2009-05-21 01:01:00,1.5709,1.57115,1.5709,1.57115,51400000.0
2009-05-21 01:02:00,1.57115,1.57195,1.57105,1.5717,89000000.0
2009-05-21 01:03:00,1.57165,1.5717,1.5712,1.5712,16800000.0
2009-05-21 01:04:00,1.5713,1.5713,1.5712,1.5712,26400000.0
2009-05-21 01:05:00,1.5714,1.5715,1.571,1.57125,23000000.0
2009-05-21 01:06:00,1.57135,1.57135,1.57125,1.57135,9600000.0
2009-05-21 01:07:00,1.57135,1.5715,1.57125,1.5714,33600000.0
2009-05-21 01:08:00,1.5714,1.57145,1.5713,1.5713,16800000.0
2009-05-21 01:09:00,1.57095,1.57105,1.57095,1.57105,24800000.0
2009-05-21 01:10:00,1.5712,1.5713,1.5712,1.57125,19200000.0
2009-05-21 01:11:00,1.5713,1.5713,1.5713,1.5713,4800000.0
2009-05-21 01:12:00,1.57175,1.57225,1.57155,1.5719,35400000.0
2009-05-21 01:13:00,1.57185,1.5721,1.57185,1.5721,20000000.0
2009-05-21 01:14:00,1.57205,1.5721,1.57205,1.5721,20800000.0
2009-05-21 01:15:00,1.5721,1.5721,1.572,1.57205,12000000.0
2009-05-21 01:16:00,1.57205,1.57205,1.572,1.57205,14400000.0
2009-05-21 01:17:00,1.57205,1.57215,1.57185,1.5719,22600000.0
2009-05-21 01:18:00,1.57195,1.57195,1.5715,1.57155,98600000.0
2009-05-21 01:19:00,1.57165,1.57205,1.57165,1.57195,115000000.0
2009-05-21 01:20:00,1.57185,1.57235,1.57185,1.5722,53600000.0
2009-05-21 01:21:00,1.57225,1.5723,1.5722,1.57225,20000000.0
2009-05-21 01:22:00,1.5723,1.5723,1.572,1.57225,25200000.0
2009-05-21 01:23:00,1.5723,1.5726,1.57215,1.5724,94200000.0
2009-05-21 01:24:00,1.5723,1.57285,1.57215,1.57275,101800000.0
2009-05-21 01:25:00,1.57275,1.5729,1.57245,1.5726,103000000.0
2009-05-21 01:26:00,1.5726,1.5726,1.5723,1.5724,72000000.0
2009-05-21 01:27:00,1.5724,1.5726,1.5721,1.5721,82200000.0
2009-05-21 01:28:00,1.57205,1.5722,1.57195,1.5721,69600000.0
2009-05-21 01:29:00,1.57215,1.5724,1.57215,1.5722,57600000.0
2009-05-21 01:30:00,1.5722,1.57225,1.572,1.572,48200000.0
2009-05-21 01:31:00,1.572,1.57255,1.572,1.57255,74400000.0
2009-05-21 01:32:00,1.5725,1.5726,1.57215,1.5723,51000000.0
2009-05-21 01:33:00,1.57225,1.5725,1.57185,1.57215,82600000.0
2009-05-21 01:34:00,1.57205,1.5721,1.57185,1.5721,35200000.0
2009-05-21 01:35:00,1.57205,1.5721,1.572,1.572,17600000.0
2009-05-21 01:36:00,1.572,1.572,1.57155,1.57175,21600000.0
2009-05-21 01:37:00,1.57185,1.5719,1.57145,1.5716,44800000.0
2009-05-21 01:38:00,1.5714,1.5716,1.5713,1.57145,132800000.0
2009-05-21 01:39:00,1.57145,1.57155,1.57145,1.57155,42400000.0
2009-05-21 01:40:00,1.57155,1.57155,1.57135,1.57135,58400000.0
2009-05-21 01:41:00,1.5714,1.5714,1.57135,1.57135,7200000.0
2009-05-21 01:42:00,1.57135,1.5717,1.57135,1.5717,43400000.0
2009-05-21 01:43:00,1.5718,1.5718,1.5717,1.5717,9600000.0
2009-05-21 01:44:00,1.5717,1.57185,1.5717,1.57175,7200000.0
2009-05-21 01:45:00,1.5717,1.5719,1.57165,1.5719,21600000.0
2009-05-21 01:46:00,1.5716,1.5719,1.57145,1.5719,71200000.0
2009-05-21 01:47:00,1.57185,1.5723,1.5717,1.57195,45600000.0
2009-05-21 01:48:00,1.572,1.57225,1.572,1.57225,19200000.0
2009-05-21 01:49:00,1.57235,1.57255,1.57235,1.57255,33600000.0
2009-05-21 01:50:00,1.5725,1.5726,1.57225,1.57245,54800000.0
2009-05-21 01:51:00,1.5726,1.5726,1.5726,1.5726,7200000.0
2009-05-21 01:52:00,1.57265,1.5727,1.5726,1.5726,23600000.0
2009-05-21 01:53:00,1.57255,1.57315,1.57255,1.5727,91400000.0
2009-05-21 01:54:00,1.57265,1.5727,1.57245,1.57255,79400000.0
2009-05-21 01:55:00,1.57255,1.5726,1.5722,1.5723,62200000.0
2009-05-21 01:56:00,1.57245,1.57265,1.5722,1.5723,50000000.0
2009-05-21 01:57:00,1.57235,1.57235,1.5719,1.57225,57800000.0
2009-05-21 01:58:00,1.5723,1.5724,1.5722,1.57225,53200000.0
2009-05-21 01:59:00,1.57225,1.5725,1.57205,1.57245,91400000.0
2009-05-21 02:00:00,1.5723,1.57245,1.57185,1.57205,95800000.0
2009-05-21 02:01:00,1.572,1.57235,1.57195,1.5723,70400000.0
2009-05-21 02:02:00,1.57225,1.57275,1.57215,1.5723,69600000.0
2009-05-21 02:03:00,1.57215,1.57275,1.57205,1.5727,102400000.0
2009-05-21 02:04:00,1.57265,1.57315,1.57235,1.57235,79800000.0
2009-05-21 02:05:00,1.5723,1.5726,1.57205,1.5721,103200000.0
2009-05-21 02:06:00,1.57205,1.5729,1.57205,1.5729,94200000.0
2009-05-21 02:07:00,1.5729,1.57295,1.57255,1.57275,120200000.0
2009-05-21 02:08:00,1.57295,1.57295,1.572,1.5723,137800000.0
2009-05-21 02:09:00,1.5723,1.5728,1.57185,1.57225,169400000.0
2009-05-21 02:10:00,1.5723,1.5724,1.57195,1.5722,74400000.0
2009-05-21 02:11:00,1.57215,1.5727,1.5719,1.57235,108200000.0
2009-05-21 02:12:00,1.57235,1.5724,1.57195,1.57225,65800000.0
2009-05-21 02:13:00,1.5722,1.5725,1.57215,1.57225,91200000.0
2009-05-21 02:14:00,1.57225,1.57225,1.57185,1.57185,196400000.0
2009-05-21 02:15:00,1.5724,1.5729,1.572,1.5722,138600000.0
2009-05-21 02:16:00,1.5723,1.57285,1.57195,1.5727,115000000.0
2009-05-21 02:17:00,1.5728,1.5734,1.5724,1.5727,162200000.0
2009-05-21 02:18:00,1.5727,1.57275,1.57215,1.57215,115200000.0
2009-05-21 02:19:00,1.5721,1.57365,1.57195,1.5731,207200000.0
2009-05-21 02:20:00,1.57285,1.5733,1.5728,1.57315,178000000.0
2009-05-21 02:21:00,1.5732,1.5733,1.57305,1.57315,58000000.0
2009-05-21 02:22:00,1.5732,1.5732,1.57245,1.57275,49600000.0
2009-05-21 02:23:00,1.57265,1.57275,1.572,1.5721,66800000.0
2009-05-21 02:24:00,1.5721,1.57215,1.57185,1.572,69800000.0
2009-05-21 02:25:00,1.572,1.5725,1.5719,1.5723,55000000.0
2009-05-21 02:26:00,1.57245,1.57275,1.5721,1.57245,106600000.0
2009-05-21 02:27:00,1.5724,1.57265,1.5723,1.57245,101400000.0
2009-05-21 02:28:00,1.57245,1.57255,1.57235,1.57245,56200000.0
2009-05-21 02:29:00,1.57235,1.5724,1.57195,1.57205,48800000.0
2009-05-21 02:30:00,1.57205,1.57235,1.57185,1.57235,92600000.0
2009-05-21 02:31:00,1.5723,1.57255,1.5722,1.5723,51600000.0
2009-05-21 02:32:00,1.57235,1.57265,1.57215,1.5724,124600000.0
2009-05-21 02:33:00,1.57245,1.5727,1.5723,1.57265,108400000.0
2009-05-21 02:34:00,1.57265,1.57275,1.57185,1.57225,124000000.0
2009-05-21 02:35:00,1.57225,1.5723,1.5719,1.57215,56800000.0
2009-05-21 02:36:00,1.57205,1.5726,1.57185,1.57195,65800000.0
2009-05-21 02:37:00,1.57205,1.57235,1.57175,1.57175,75200000.0
2009-05-21 02:38:00,1.5718,1.5721,1.57155,1.57155,119000000.0
2009-05-21 02:39:00,1.57155,1.57185,1.57155,1.57165,99000000.0
2009-05-21 02:40:00,1.5717,1.57175,1.5715,1.57175,73000000.0
2009-05-21 02:41:00,1.5718,1.57195,1.57155,1.57165,48200000.0
2009-05-21 02:42:00,1.5717,1.5723,1.5717,1.5717,70800000.0
2009-05-21 02:43:00,1.57175,1.57185,1.5714,1.5718,64800000.0
2009-05-21 02:44:00,1.57175,1.5719,1.57155,1.57175,49600000.0
2009-05-21 02:45:00,1.5718,1.5719,1.57155,1.57185,127800000.0
2009-05-21 02:46:00,1.5718,1.5719,1.57165,1.5717,79600000.0
2009-05-21 02:47:00,1.57165,1.57235,1.5715,1.57235,121000000.0
2009-05-21 02:48:00,1.5724,1.5725,1.57205,1.57215,53000000.0
2009-05-21 02:49:00,1.5722,1.5724,1.57215,1.5723,118400000.0
2009-05-21 02:50:00,1.57235,1.57235,1.572,1.57215,100800000.0
2009-05-21 02:51:00,1.5723,1.57245,1.5722,1.57225,70400000.0
2009-05-21 02:52:00,1.5722,1.57225,1.57145,1.57195,178400000.0
2009-05-21 02:53:00,1.5719,1.5725,1.5719,1.57235,107000000.0
2009-05-21 02:54:00,1.5724,1.5726,1.57185,1.57215,164200000.0
2009-05-21 02:55:00,1.57215,1.57225,1.5715,1.57215,199000000.0
2009-05-21 02:56:00,1.5721,1.5722,1.57185,1.5722,66800000.0
2009-05-21 02:57:00,1.57215,1.57225,1.5718,1.57215,83800000.0
2009-05-21 02:58:00,1.5722,1.5723,1.57205,1.5722,138000000.0
2009-05-21 02:59:00,1.57225,1.57235,1.57205,1.5722,87800000.0
2009-05-21 03:00:00,1.5722,1.57225,1.5721,1.57225,25200000.0
2009-05-21 03:01:00,1.57225,1.57245,1.5721,1.57235,76600000.0
2009-05-21 03:02:00,1.57235,1.5725,1.5722,1.57235,66400000.0
2009-05-21 03:03:00,1.5724,1.57265,1.5724,1.5726,44400000.0
2009-05-21 03:04:00,1.57265,1.57275,1.57255,1.57265,46200000.0
2009-05-21 03:05:00,1.5727,1.5728,1.57265,1.5728,37800000.0
2009-05-21 03:06:00,1.5728,1.5728,1.57275,1.5728,11600000.0
2009-05-21 03:07:00,1.5728,1.57295,1.57225,1.5725,110200000.0
2009-05-21 03:08:00,1.57255,1.5727,1.57215,1.57235,528600000.0
2009-05-21 03:09:00,1.57255,1.57265,1.5717,1.572,567400000.0
2009-05-21 03:10:00,1.57195,1.5722,1.57185,1.57205,82200000.0
2009-05-21 03:11:00,1.57195,1.5726,1.57195,1.5721,144400000.0
2009-05-21 03:12:00,1.57195,1.5724,1.57195,1.5724,75200000.0
2009-05-21 03:13:00,1.57235,1.57255,1.5721,1.57225,85600000.0
2009-05-21 03:14:00,1.5723,1.5725,1.572,1.5722,56400000.0
2009-05-21 03:15:00,1.57215,1.5724,1.57195,1.5721,78000000.0
2009-05-21 03:16:00,1.5721,1.5723,1.5721,1.57215,45600000.0
2009-05-21 03:17:00,1.57215,1.57235,1.57215,1.57225,58800000.0
2009-05-21 03:18:00,1.5723,1.57235,1.57225,1.57225,13600000.0
2009-05-21 03:19:00,1.57235,1.57235,1.5721,1.57215,57800000.0
2009-05-21 03:20:00,1.57215,1.57235,1.57185,1.5721,136800000.0
2009-05-21 03:21:00,1.5721,1.5722,1.5719,1.572,63400000.0
2009-05-21 03:22:00,1.572,1.57225,1.57195,1.5721,112800000.0
2009-05-21 03:23:00,1.57215,1.57235,1.5719,1.57215,161600000.0
2009-05-21 03:24:00,1.57215,1.5725,1.5721,1.5725,47400000.0
2009-05-21 03:25:00,1.57255,1.57255,1.57225,1.5724,53400000.0
2009-05-21 03:26:00,1.5725,1.57255,1.57235,1.57235,54600000.0
2009-05-21 03:27:00,1.5724,1.5726,1.5723,1.5726,109000000.0
2009-05-21 03:28:00,1.57255,1.5728,1.57245,1.57275,93600000.0
2009-05-21 03:29:00,1.57265,1.5729,1.572,1.57265,118600000.0
2009-05-21 03:30:00,1.5727,1.5729,1.5727,1.57285,47200000.0
2009-05-21 03:31:00,1.57295,1.573,1.57275,1.57275,31600000.0
2009-05-21 03:32:00,1.57285,1.57285,1.5728,1.57285,14000000.0
2009-05-21 03:33:00,1.57285,1.573,1.5726,1.5729,71800000.0
2009-05-21 03:34:00,1.5729,1.573,1.5726,1.57285,75600000.0
2009-05-21 03:35:00,1.57285,1.57285,1.57265,1.57275,30600000.0
2009-05-21 03:36:00,1.57265,1.57285,1.5726,1.5726,32800000.0
2009-05-21 03:37:00,1.5726,1.5729,1.5725,1.5728,54000000.0
2009-05-21 03:38:00,1.5728,1.5731,1.57275,1.57285,61400000.0
2009-05-21 03:39:00,1.57285,1.5729,1.57275,1.57285,42800000.0
2009-05-21 03:40:00,1.5729,1.57335,1.5728,1.57285,72200000.0
2009-05-21 03:41:00,1.5729,1.57315,1.5728,1.57305,47600000.0
2009-05-21 03:42:00,1.5731,1.57325,1.5729,1.5732,46600000.0
2009-05-21 03:43:00,1.5732,1.57325,1.5729,1.573,38600000.0
2009-05-21 03:44:00,1.57295,1.57295,1.57215,1.57235,82400000.0
2009-05-21 03:45:00,1.5723,1.5729,1.5723,1.57275,60000000.0
2009-05-21 03:46:00,1.57265,1.5727,1.5721,1.57225,59800000.0
2009-05-21 03:47:00,1.5723,1.5725,1.5721,1.5724,66000000.0
2009-05-21 03:48:00,1.5723,1.57255,1.5723,1.5724,32400000.0
2009-05-21 03:49:00,1.5724,1.57275,1.57235,1.57255,52200000.0
2009-05-21 03:50:00,1.5726,1.5726,1.57225,1.57225,49600000.0
2009-05-21 03:51:00,1.57225,1.57245,1.5722,1.57235,87200000.0
2009-05-21 03:52:00,1.57235,1.5727,1.572,1.57225,133400000.0
2009-05-21 03:53:00,1.5723,1.57245,1.57185,1.5721,68000000.0
2009-05-21 03:54:00,1.57215,1.57215,1.57185,1.5719,54000000.0
2009-05-21 03:55:00,1.57195,1.5721,1.57185,1.5721,33600000.0
2009-05-21 03:56:00,1.57215,1.57235,1.5721,1.57225,36600000.0
2009-05-21 03:57:00,1.5723,1.5724,1.57195,1.57195,37600000.0
2009-05-21 03:58:00,1.57205,1.5721,1.5719,1.5719,42600000.0
2009-05-21 03:59:00,1.572,1.5724,1.5718,1.57225,107400000.0
2009-05-21 04:00:00,1.5722,1.57235,1.57175,1.57205,110000000.0
2009-05-21 04:01:00,1.57205,1.5721,1.57165,1.5721,107400000.0
2009-05-21 04:02:00,1.57205,1.57205,1.57185,1.572,36400000.0
2009-05-21 04:03:00,1.572,1.57245,1.57185,1.57245,47000000.0
2009-05-21 04:04:00,1.57265,1.57265,1.5722,1.57245,66600000.0
2009-05-21 04:05:00,1.5725,1.57265,1.57225,1.57265,69600000.0
2009-05-21 04:06:00,1.5726,1.5727,1.572,1.5721,94400000.0
2009-05-21 04:07:00,1.57215,1.57215,1.5718,1.57185,63200000.0
2009-05-21 04:08:00,1.5718,1.57205,1.57165,1.57195,112800000.0
2009-05-21 04:09:00,1.5719,1.57225,1.5719,1.57225,70000000.0
2009-05-21 04:10:00,1.5722,1.57255,1.57195,1.57235,112800000.0
2009-05-21 04:11:00,1.5724,1.57265,1.5723,1.5723,44800000.0
2009-05-21 04:12:00,1.57235,1.57295,1.572,1.572,93800000.0
2009-05-21 04:13:00,1.572,1.57215,1.5719,1.57205,36000000.0
2009-05-21 04:14:00,1.572,1.5724,1.572,1.5724,87600000.0
2009-05-21 04:15:00,1.57235,1.5724,1.572,1.57215,46600000.0
2009-05-21 04:16:00,1.57225,1.57305,1.5719,1.57275,126000000.0
2009-05-21 04:17:00,1.57285,1.57295,1.57235,1.5725,84000000.0
2009-05-21 04:18:00,1.5725,1.5731,1.5725,1.57275,95200000.0
2009-05-21 04:19:00,1.57275,1.57305,1.57225,1.57245,102800000.0
2009-05-21 04:20:00,1.57245,1.57265,1.5721,1.5721,64000000.0
2009-05-21 04:21:00,1.5721,1.5724,1.5721,1.57215,47400000.0
2009-05-21 04:22:00,1.5721,1.57235,1.57165,1.572,99000000.0
2009-05-21 04:23:00,1.57205,1.57215,1.57145,1.5718,138800000.0
2009-05-21 04:24:00,1.5717,1.57175,1.57145,1.57155,65600000.0
2009-05-21 04:25:00,1.5716,1.57215,1.5716,1.572,94800000.0
2009-05-21 04:26:00,1.572,1.57205,1.5716,1.57195,46800000.0
2009-05-21 04:27:00,1.57185,1.57195,1.5714,1.5715,95600000.0
2009-05-21 04:28:00,1.5716,1.5718,1.5714,1.5714,121000000.0
2009-05-21 04:29:00,1.57145,1.57165,1.57055,1.571,116800000.0
2009-05-21 04:30:00,1.57105,1.57135,1.5705,1.571,113000000.0
2009-05-21 04:31:00,1.57095,1.5711,1.57,1.5701,102800000.0
2009-05-21 04:32:00,1.57015,1.57015,1.56915,1.5693,181400000.0
2009-05-21 04:33:00,1.56905,1.5696,1.56905,1.56915,60000000.0
2009-05-21 04:34:00,1.5693,1.56965,1.56925,1.5694,82400000.0
2009-05-21 04:35:00,1.5694,1.56995,1.5694,1.5698,133200000.0
2009-05-21 04:36:00,1.56975,1.57025,1.5693,1.5699,220000000.0
2009-05-21 04:37:00,1.56995,1.5702,1.56945,1.56965,118800000.0
2009-05-21 04:38:00,1.56965,1.57015,1.5691,1.56915,105400000.0
2009-05-21 04:39:00,1.56905,1.5692,1.56895,1.56915,83400000.0
2009-05-21 04:40:00,1.5692,1.57005,1.5692,1.56985,118000000.0
2009-05-21 04:41:00,1.56995,1.57,1.56945,1.5697,100000000.0
2009-05-21 04:42:00,1.5697,1.5704,1.569,1.57035,136400000.0
2009-05-21 04:43:00,1.5703,1.57035,1.5692,1.56935,117000000.0
2009-05-21 04:44:00,1.56935,1.5699,1.56935,1.5696,82600000.0
2009-05-21 04:45:00,1.56955,1.56985,1.56935,1.5696,34600000.0
2009-05-21 04:46:00,1.5697,1.56975,1.56935,1.5697,53800000.0
2009-05-21 04:47:00,1.5697,1.5699,1.5681,1.56835,69200000.0
2009-05-21 04:48:00,1.5683,1.56915,1.5683,1.569,121800000.0
2009-05-21 04:49:00,1.569,1.5697,1.569,1.56925,105600000.0
2009-05-21 04:50:00,1.5692,1.56925,1.56865,1.5691,28200000.0
2009-05-21 04:51:00,1.5691,1.56985,1.5689,1.5694,65600000.0
2009-05-21 04:52:00,1.56955,1.56965,1.56925,1.56935,46000000.0
2009-05-21 04:53:00,1.5693,1.56935,1.56895,1.5691,37800000.0
2009-05-21 04:54:00,1.5691,1.5697,1.56895,1.5696,75600000.0
2009-05-21 04:55:00,1.5696,1.56975,1.56955,1.56965,38200000.0
2009-05-21 04:56:00,1.56975,1.56975,1.56935,1.56965,75400000.0
2009-05-21 04:57:00,1.5696,1.5696,1.5696,1.5696,4800000.0
2009-05-21 04:58:00,1.5694,1.57045,1.5694,1.5704,113800000.0
2009-05-21 04:59:00,1.57075,1.57095,1.57015,1.57035,42800000.0
2009-05-21 05:00:00,1.57035,1.5705,1.56995,1.5702,74600000.0
2009-05-21 05:01:00,1.57025,1.5706,1.5702,1.5704,85800000.0
2009-05-21 05:02:00,1.57045,1.5705,1.5701,1.5701,55200000.0
2009-05-21 05:03:00,1.5701,1.5703,1.5701,1.57015,76800000.0
2009-05-21 05:04:00,1.57015,1.57025,1.57,1.57,25600000.0
2009-05-21 05:05:00,1.56995,1.5701,1.56975,1.57,37600000.0
2009-05-21 05:06:00,1.57,1.5702,1.57,1.5702,35200000.0
2009-05-21 05:07:00,1.5703,1.57035,1.56985,1.57035,100200000.0
2009-05-21 05:08:00,1.57035,1.5706,1.5697,1.5705,111800000.0
2009-05-21 05:09:00,1.57055,1.5708,1.57055,1.5707,22600000.0
2009-05-21 05:10:00,1.57065,1.5708,1.56985,1.57,81400000.0
2009-05-21 05:11:00,1.56995,1.5704,1.56985,1.57015,112400000.0
2009-05-21 05:12:00,1.57025,1.57025,1.57,1.5702,36000000.0
2009-05-21 05:13:00,1.57015,1.57045,1.57,1.57045,89600000.0
2009-05-21 05:14:00,1.57035,1.57055,1.57025,1.57035,55200000.0
2009-05-21 05:15:00,1.5703,1.5707,1.5703,1.5705,59200000.0
2009-05-21 05:16:00,1.5705,1.57095,1.57045,1.57065,89800000.0
2009-05-21 05:17:00,1.57065,1.5708,1.57025,1.57075,25000000.0
2009-05-21 05:18:00,1.57075,1.57075,1.5702,1.5705,60000000.0
2009-05-21 05:19:00,1.57045,1.57065,1.57035,1.57035,29800000.0
2009-05-21 05:20:00,1.57035,1.5704,1.5699,1.57,74000000.0
2009-05-21 05:21:00,1.57,1.5701,1.5696,1.5697,104000000.0
2009-05-21 05:22:00,1.5697,1.56995,1.5692,1.5695,113200000.0
2009-05-21 05:23:00,1.56955,1.5699,1.5695,1.56955,79600000.0
2009-05-21 05:24:00,1.56945,1.5699,1.5693,1.56985,132800000.0
2009-05-21 05:25:00,1.5699,1.57005,1.5699,1.57,38600000.0
2009-05-21 05:26:00,1.56995,1.57005,1.56965,1.5698,40600000.0
2009-05-21 05:27:00,1.56975,1.5698,1.56975,1.5698,25000000.0
2009-05-21 05:28:00,1.5698,1.5698,1.5698,1.5698,2400000.0
2009-05-21 05:29:00,1.56995,1.56995,1.5695,1.56955,26800000.0
2009-05-21 05:30:00,1.56955,1.56975,1.56945,1.5697,20000000.0
2009-05-21 05:31:00,1.56955,1.57,1.56955,1.5696,86800000.0
2009-05-21 05:32:00,1.5696,1.56985,1.56945,1.56945,75600000.0
2009-05-21 05:33:00,1.56955,1.56965,1.56955,1.56955,7400000.0
2009-05-21 05:34:00,1.56965,1.56965,1.5695,1.5695,22600000.0
2009-05-21 05:35:00,1.56965,1.56985,1.56955,1.5698,51600000.0
2009-05-21 05:36:00,1.56985,1.56985,1.5696,1.5696,37400000.0
2009-05-21 05:37:00,1.5698,1.57055,1.5697,1.5703,103000000.0
2009-05-21 05:38:00,1.57035,1.57035,1.56985,1.5701,30000000.0
2009-05-21 05:39:00,1.5701,1.5701,1.56945,1.56965,57200000.0
2009-05-21 05:40:00,1.5699,1.5699,1.56935,1.56965,61600000.0
2009-05-21 05:41:00,1.5696,1.56965,1.5694,1.56965,37200000.0
2009-05-21 05:42:00,1.5697,1.5697,1.5696,1.5696,5600000.0
2009-05-21 05:43:00,1.56965,1.56965,1.56915,1.56945,72600000.0
2009-05-21 05:44:00,1.56945,1.56955,1.56945,1.56955,18800000.0
2009-05-21 05:45:00,1.5695,1.5699,1.56945,1.56965,66200000.0
2009-05-21 05:46:00,1.56985,1.56995,1.569,1.5692,94000000.0
2009-05-21 05:47:00,1.5688,1.5692,1.56875,1.569,66400000.0
2009-05-21 05:48:00,1.569,1.5696,1.56895,1.5696,102400000.0
2009-05-21 05:49:00,1.56965,1.56975,1.56915,1.56915,105600000.0
2009-05-21 05:50:00,1.56915,1.56945,1.5687,1.5693,127200000.0
2009-05-21 05:51:00,1.5693,1.5695,1.5693,1.56935,37800000.0
2009-05-21 05:52:00,1.56945,1.5697,1.56935,1.5696,43400000.0
2009-05-21 05:53:00,1.5697,1.56975,1.5693,1.56935,56800000.0
2009-05-21 05:54:00,1.5694,1.5695,1.5694,1.5694,15200000.0
2009-05-21 05:55:00,1.56945,1.56945,1.56855,1.56865,92400000.0
2009-05-21 05:56:00,1.56885,1.5689,1.5686,1.56875,61800000.0
2009-05-21 05:57:00,1.56875,1.56895,1.5686,1.56885,68800000.0
2009-05-21 05:58:00,1.5689,1.56905,1.5687,1.56875,82600000.0
2009-05-21 05:59:00,1.5689,1.5695,1.5689,1.5695,59400000.0
2009-05-21 06:00:00,1.56945,1.5696,1.5691,1.5695,71200000.0
2009-05-21 06:01:00,1.5696,1.5697,1.56935,1.5697,20000000.0
2009-05-21 06:02:00,1.56955,1.56975,1.56945,1.56965,40600000.0
2009-05-21 06:03:00,1.56955,1.56995,1.56955,1.5698,24400000.0
2009-05-21 06:04:00,1.5698,1.5701,1.5698,1.57005,35200000.0
2009-05-21 06:05:00,1.57,1.57005,1.5699,1.5699,10400000.0
2009-05-21 06:06:00,1.5698,1.57005,1.5698,1.5698,36400000.0
2009-05-21 06:07:00,1.5699,1.5699,1.5698,1.5698,24800000.0
2009-05-21 06:08:00,1.5698,1.56985,1.5694,1.56955,40400000.0
2009-05-21 06:09:00,1.56965,1.56985,1.5694,1.5696,69200000.0
2009-05-21 06:10:00,1.5696,1.56985,1.56955,1.56985,48800000.0
2009-05-21 06:11:00,1.56985,1.5699,1.5695,1.5695,18400000.0
2009-05-21 06:12:00,1.5696,1.56975,1.5696,1.56975,12200000.0
2009-05-21 06:13:00,1.56975,1.5699,1.5695,1.5695,51400000.0
2009-05-21 06:14:00,1.5696,1.56975,1.5696,1.56975,16600000.0
2009-05-21 06:15:00,1.56975,1.56975,1.56945,1.5695,20800000.0
2009-05-21 06:16:00,1.56955,1.56955,1.5694,1.5694,16000000.0
2009-05-21 06:17:00,1.5694,1.5695,1.5694,1.5694,13600000.0
2009-05-21 06:18:00,1.56945,1.56945,1.56925,1.56945,27800000.0
2009-05-21 06:19:00,1.5695,1.5699,1.5695,1.5697,49400000.0
2009-05-21 06:20:00,1.5697,1.56985,1.56935,1.5698,62600000.0
2009-05-21 06:21:00,1.5698,1.56985,1.5697,1.5697,6400000.0
2009-05-21 06:22:00,1.5698,1.5699,1.5697,1.5697,16200000.0
2009-05-21 06:23:00,1.5697,1.5697,1.5697,1.5697,4800000.0
2009-05-21 06:24:00,1.5697,1.5697,1.5697,1.5697,2400000.0
2009-05-21 06:25:00,1.56975,1.56985,1.5696,1.5696,22600000.0
2009-05-21 06:26:00,1.56965,1.5698,1.56955,1.5698,14200000.0
2009-05-21 06:27:00,1.56985,1.5701,1.56985,1.5699,24200000.0
2009-05-21 06:28:00,1.56995,1.5702,1.5699,1.5699,40200000.0
2009-05-21 06:29:00,1.5699,1.56995,1.5698,1.56985,13600000.0
2009-05-21 06:30:00,1.56985,1.57005,1.5698,1.56995,34400000.0
2009-05-21 06:31:00,1.56995,1.5701,1.56995,1.56995,42000000.0
2009-05-21 06:32:00,1.56987,1.56987,1.56987,1.56987,9400000.0
2009-05-21 06:33:00,1.57005,1.5701,1.57,1.57,9400000.0
2009-05-21 06:34:00,1.56995,1.5702,1.5697,1.56995,57200000.0
2009-05-21 06:35:00,1.57015,1.5702,1.5701,1.57015,29200000.0
2009-05-21 06:36:00,1.57015,1.57035,1.57015,1.5702,16800000.0
2009-05-21 06:37:00,1.57025,1.57025,1.5694,1.5695,61600000.0
2009-05-21 06:38:00,1.56955,1.5697,1.56955,1.56955,10400000.0
2009-05-21 06:39:00,1.5696,1.56965,1.56825,1.56835,52000000.0
2009-05-21 06:40:00,1.56845,1.5692,1.56845,1.5691,128000000.0
2009-05-21 06:41:00,1.56915,1.56925,1.56875,1.56905,110200000.0
2009-05-21 06:42:00,1.5691,1.56915,1.5684,1.5689,102600000.0
2009-05-21 06:43:00,1.56885,1.56945,1.56885,1.56925,98200000.0
2009-05-21 06:44:00,1.5694,1.5697,1.56935,1.56955,130000000.0
2009-05-21 06:45:00,1.5696,1.56965,1.56905,1.5693,75000000.0
2009-05-21 06:46:00,1.56915,1.5694,1.56865,1.56865,117400000.0
2009-05-21 06:47:00,1.56875,1.56885,1.56835,1.56865,132600000.0
2009-05-21 06:48:00,1.5687,1.5687,1.56805,1.5682,104400000.0
2009-05-21 06:49:00,1.56815,1.56885,1.56815,1.56865,95800000.0
2009-05-21 06:50:00,1.5688,1.569,1.5687,1.56875,62200000.0
2009-05-21 06:51:00,1.5688,1.5692,1.56855,1.56875,131000000.0
2009-05-21 06:52:00,1.5688,1.5688,1.56865,1.5688,21400000.0
2009-05-21 06:53:00,1.5688,1.56885,1.5688,1.56885,13600000.0
2009-05-21 06:54:00,1.5689,1.56895,1.5684,1.56845,42800000.0
2009-05-21 06:55:00,1.5685,1.5693,1.5684,1.5692,138800000.0
2009-05-21 06:56:00,1.5692,1.56925,1.56905,1.56925,51000000.0
2009-05-21 06:57:00,1.56925,1.56925,1.56865,1.569,29800000.0
2009-05-21 06:58:00,1.56905,1.56905,1.5685,1.56895,62400000.0
2009-05-21 06:59:00,1.56905,1.5692,1.5689,1.5689,42800000.0
2009-05-21 07:00:00,1.56895,1.56915,1.56895,1.56905,47400000.0
2009-05-21 07:01:00,1.5691,1.5691,1.56885,1.5689,25000000.0
2009-05-21 07:02:00,1.56885,1.56895,1.56845,1.56845,54200000.0
2009-05-21 07:03:00,1.5685,1.5691,1.5685,1.56905,97800000.0
2009-05-21 07:04:00,1.5691,1.5692,1.569,1.569,50800000.0
2009-05-21 07:05:00,1.5689,1.569,1.5689,1.569,5800000.0
2009-05-21 07:06:00,1.569,1.569,1.569,1.569,2400000.0
2009-05-21 07:07:00,1.569,1.56945,1.569,1.5694,58800000.0
2009-05-21 07:08:00,1.56935,1.56965,1.5691,1.56945,67400000.0
2009-05-21 07:09:00,1.5695,1.5695,1.5679,1.56835,108800000.0
2009-05-21 07:10:00,1.56835,1.5685,1.5682,1.5684,92800000.0
2009-05-21 07:11:00,1.56835,1.5687,1.56835,1.56865,64800000.0
2009-05-21 07:12:00,1.56855,1.56875,1.5684,1.5686,80200000.0
2009-05-21 07:13:00,1.5687,1.5689,1.56845,1.56855,45200000.0
2009-05-21 07:14:00,1.5686,1.56865,1.5685,1.5685,20000000.0
2009-05-21 07:15:00,1.5685,1.5686,1.5685,1.5686,6000000.0
2009-05-21 07:16:00,1.56855,1.5688,1.56855,1.56875,39400000.0
2009-05-21 07:17:00,1.56875,1.5688,1.56865,1.56865,21600000.0
2009-05-21 07:18:00,1.5689,1.56895,1.56855,1.5687,83400000.0
2009-05-21 07:19:00,1.5687,1.56885,1.5685,1.5685,43200000.0
2009-05-21 07:20:00,1.56855,1.5686,1.56835,1.56845,21800000.0
2009-05-21 07:21:00,1.5685,1.56925,1.56845,1.5689,66200000.0
2009-05-21 07:22:00,1.56895,1.56935,1.5689,1.5689,44600000.0
2009-05-21 07:23:00,1.56885,1.56885,1.5684,1.56845,55200000.0
2009-05-21 07:24:00,1.5685,1.56855,1.5681,1.5682,71200000.0
2009-05-21 07:25:00,1.56795,1.56835,1.56795,1.5682,105200000.0
2009-05-21 07:26:00,1.5682,1.5686,1.56815,1.5685,54200000.0
2009-05-21 07:27:00,1.5685,1.5685,1.56715,1.56775,33400000.0
2009-05-21 07:28:00,1.5678,1.5678,1.5676,1.5676,48800000.0
2009-05-21 07:29:00,1.56755,1.5677,1.56735,1.56755,92000000.0
2009-05-21 07:30:00,1.56755,1.5678,1.56755,1.56775,29000000.0
2009-05-21 07:31:00,1.5678,1.568,1.5671,1.5673,101400000.0
2009-05-21 07:32:00,1.5674,1.5675,1.56675,1.5668,90800000.0
2009-05-21 07:33:00,1.5668,1.56705,1.5667,1.56695,50800000.0
2009-05-21 07:34:00,1.56715,1.56725,1.56685,1.56725,51800000.0
2009-05-21 07:35:00,1.5673,1.56765,1.5673,1.56765,37400000.0
2009-05-21 07:36:00,1.5677,1.5679,1.5674,1.5674,40200000.0
2009-05-21 07:37:00,1.5674,1.56765,1.5674,1.5675,51400000.0
2009-05-21 07:38:00,1.56765,1.56775,1.56735,1.56745,43200000.0
2009-05-21 07:39:00,1.56735,1.56825,1.56735,1.5676,100200000.0
2009-05-21 07:40:00,1.5676,1.5677,1.5668,1.5669,83600000.0
2009-05-21 07:41:00,1.56685,1.5674,1.5668,1.5673,121400000.0
2009-05-21 07:42:00,1.5673,1.56765,1.56695,1.56735,146000000.0
2009-05-21 07:43:00,1.56735,1.5674,1.567,1.567,45000000.0
2009-05-21 07:44:00,1.567,1.56715,1.567,1.56715,40600000.0
2009-05-21 07:45:00,1.5672,1.5676,1.5671,1.5673,90600000.0
2009-05-21 07:46:00,1.5673,1.56775,1.5672,1.5674,71200000.0
2009-05-21 07:47:00,1.56725,1.56725,1.567,1.567,74400000.0
2009-05-21 07:48:00,1.5671,1.5674,1.5671,1.5672,84200000.0
2009-05-21 07:49:00,1.5672,1.5675,1.5672,1.56735,100400000.0
2009-05-21 07:50:00,1.56735,1.5676,1.56735,1.56745,48000000.0
2009-05-21 07:51:00,1.56755,1.5676,1.5675,1.5675,6400000.0
2009-05-21 07:52:00,1.56755,1.56765,1.56755,1.56755,29600000.0
2009-05-21 07:53:00,1.5676,1.5682,1.5675,1.56815,43800000.0
2009-05-21 07:54:00,1.56835,1.56835,1.56805,1.5681,61400000.0
2009-05-21 07:55:00,1.5681,1.56835,1.568,1.5682,45600000.0
2009-05-21 07:56:00,1.56825,1.5683,1.5682,1.5682,23400000.0
2009-05-21 07:57:00,1.5681,1.5682,1.56805,1.56805,18400000.0
2009-05-21 07:58:00,1.5681,1.5681,1.56795,1.56795,32400000.0
2009-05-21 07:59:00,1.56795,1.56815,1.56755,1.5679,69400000.0
2009-05-21 08:00:00,1.568,1.56815,1.5678,1.56805,66400000.0
2009-05-21 08:01:00,1.56805,1.5683,1.56685,1.56685,106800000.0
2009-05-21 08:02:00,1.56685,1.56715,1.5668,1.56695,150000000.0
2009-05-21 08:03:00,1.567,1.567,1.5661,1.5666,166800000.0
2009-05-21 08:04:00,1.56655,1.56735,1.56625,1.56725,98200000.0
2009-05-21 08:05:00,1.56725,1.5677,1.56705,1.5677,107200000.0
2009-05-21 08:06:00,1.56785,1.5682,1.5677,1.5682,68600000.0
2009-05-21 08:07:00,1.56815,1.5685,1.5681,1.5685,58000000.0
2009-05-21 08:08:00,1.56845,1.56885,1.568,1.56865,210800000.0
2009-05-21 08:09:00,1.56875,1.56895,1.56805,1.56805,94800000.0
2009-05-21 08:10:00,1.568,1.5687,1.5678,1.56865,116800000.0
2009-05-21 08:11:00,1.56865,1.56945,1.5685,1.56945,158000000.0
2009-05-21 08:12:00,1.56935,1.56935,1.56875,1.56875,86800000.0
2009-05-21 08:13:00,1.56875,1.569,1.5683,1.5687,155800000.0
2009-05-21 08:14:00,1.5687,1.56875,1.56835,1.56845,82400000.0
2009-05-21 08:15:00,1.5685,1.5688,1.56825,1.56835,124600000.0
2009-05-21 08:16:00,1.5683,1.5688,1.5683,1.5687,94400000.0
2009-05-21 08:17:00,1.56865,1.5687,1.5682,1.56835,76400000.0
2009-05-21 08:18:00,1.5683,1.56915,1.5683,1.5689,177600000.0
2009-05-21 08:19:00,1.56895,1.5696,1.5682,1.56855,168200000.0
2009-05-21 08:20:00,1.56855,1.56945,1.56855,1.5691,182600000.0
2009-05-21 08:21:00,1.5691,1.5695,1.56905,1.5691,280800000.0
2009-05-21 08:22:00,1.5691,1.56925,1.5688,1.56895,161400000.0
2009-05-21 08:23:00,1.56895,1.56925,1.56885,1.5691,189200000.0
2009-05-21 08:24:00,1.5691,1.56935,1.5686,1.56865,138600000.0
2009-05-21 08:25:00,1.5687,1.56885,1.5683,1.5683,93400000.0
2009-05-21 08:26:00,1.5683,1.56885,1.56815,1.56865,121200000.0
2009-05-21 08:27:00,1.5685,1.5692,1.5685,1.5685,190400000.0
2009-05-21 08:28:00,1.56855,1.5687,1.5684,1.5684,151800000.0
2009-05-21 08:29:00,1.5684,1.5687,1.5684,1.5686,173600000.0
2009-05-21 08:30:00,1.5686,1.56895,1.56855,1.5687,132200000.0
2009-05-21 08:31:00,1.5686,1.5692,1.5686,1.569,150200000.0
2009-05-21 08:32:00,1.5689,1.5694,1.5688,1.56895,187400000.0
2009-05-21 08:33:00,1.56895,1.56955,1.56895,1.56905,152000000.0
2009-05-21 08:34:00,1.5692,1.56935,1.5688,1.5688,198800000.0
2009-05-21 08:35:00,1.5686,1.5693,1.56855,1.5688,144200000.0
2009-05-21 08:36:00,1.5687,1.56885,1.56825,1.5687,199800000.0
2009-05-21 08:37:00,1.56865,1.5687,1.56795,1.568,218800000.0
2009-05-21 08:38:00,1.568,1.5687,1.56795,1.5687,167000000.0
2009-05-21 08:39:00,1.5688,1.5694,1.5688,1.56935,234800000.0
2009-05-21 08:40:00,1.5693,1.5694,1.56845,1.5691,213800000.0
2009-05-21 08:41:00,1.5691,1.5697,1.569,1.56965,205200000.0
2009-05-21 08:42:00,1.56965,1.5699,1.56895,1.5696,231600000.0
2009-05-21 08:43:00,1.5696,1.57,1.56885,1.569,186400000.0
2009-05-21 08:44:00,1.56895,1.57,1.56885,1.5695,309400000.0
2009-05-21 08:45:00,1.5694,1.56965,1.5688,1.5688,194800000.0
2009-05-21 08:46:00,1.5689,1.56955,1.56855,1.56935,278600000.0
2009-05-21 08:47:00,1.56915,1.5696,1.5688,1.5693,133000000.0
2009-05-21 08:48:00,1.56945,1.56945,1.5689,1.5691,73000000.0
2009-05-21 08:49:00,1.569,1.5692,1.5684,1.56855,141200000.0
2009-05-21 08:50:00,1.5686,1.56945,1.5685,1.5693,112200000.0
2009-05-21 08:51:00,1.5693,1.56955,1.569,1.5694,142800000.0
2009-05-21 08:52:00,1.56945,1.56975,1.56915,1.5692,87200000.0
2009-05-21 08:53:00,1.5693,1.5697,1.5691,1.5697,155400000.0
2009-05-21 08:54:00,1.5697,1.5698,1.56925,1.56925,97400000.0
2009-05-21 08:55:00,1.5691,1.5693,1.568,1.56825,213600000.0
2009-05-21 08:56:00,1.56825,1.5683,1.56725,1.5682,327800000.0
2009-05-21 08:57:00,1.56825,1.56855,1.56815,1.5682,225800000.0
2009-05-21 08:58:00,1.5682,1.56915,1.5681,1.56845,247200000.0
2009-05-21 08:59:00,1.5685,1.5687,1.56795,1.5682,207400000.0
2009-05-21 09:00:00,1.5682,1.5687,1.56765,1.5681,216200000.0
2009-05-21 09:01:00,1.56815,1.56825,1.5676,1.56765,204200000.0
2009-05-21 09:02:00,1.56765,1.56835,1.56755,1.56825,209800000.0
2009-05-21 09:03:00,1.5683,1.56875,1.568,1.56815,178000000.0
2009-05-21 09:04:00,1.56815,1.5686,1.56805,1.5682,132800000.0
2009-05-21 09:05:00,1.5682,1.56865,1.568,1.5683,164000000.0
2009-05-21 09:06:00,1.56835,1.5685,1.5676,1.5677,147000000.0
2009-05-21 09:07:00,1.56775,1.56795,1.5673,1.5679,190000000.0
2009-05-21 09:08:00,1.56785,1.56795,1.5675,1.5676,268800000.0
2009-05-21 09:09:00,1.56765,1.5685,1.5675,1.56775,252800000.0
2009-05-21 09:10:00,1.56785,1.56805,1.56765,1.56805,168000000.0
2009-05-21 09:11:00,1.56805,1.56815,1.56775,1.56785,163200000.0
2009-05-21 09:12:00,1.56785,1.5681,1.56745,1.56745,209200000.0
2009-05-21 09:13:00,1.5676,1.5681,1.5671,1.5679,255600000.0
2009-05-21 09:14:00,1.5679,1.56795,1.56675,1.5676,352600000.0
2009-05-21 09:15:00,1.56755,1.56775,1.5669,1.56715,210000000.0
2009-05-21 09:16:00,1.56725,1.5675,1.56695,1.5672,237400000.0
2009-05-21 09:17:00,1.5673,1.5677,1.5669,1.56735,224800000.0
2009-05-21 09:18:00,1.5675,1.5681,1.56705,1.56705,235400000.0
2009-05-21 09:19:00,1.5672,1.5679,1.56695,1.56775,192800000.0
2009-05-21 09:20:00,1.56775,1.5679,1.5675,1.5678,140800000.0
2009-05-21 09:21:00,1.56785,1.56805,1.56735,1.56745,194800000.0
2009-05-21 09:22:00,1.5675,1.5684,1.56735,1.5683,302600000.0
2009-05-21 09:23:00,1.5682,1.5682,1.5673,1.5679,246000000.0
2009-05-21 09:24:00,1.5679,1.56825,1.56775,1.56805,182600000.0
2009-05-21 09:25:00,1.5681,1.5688,1.56795,1.5688,171000000.0
2009-05-21 09:26:00,1.5687,1.5688,1.56855,1.5688,76000000.0
2009-05-21 09:27:00,1.5684,1.569,1.56835,1.56865,168000000.0
2009-05-21 09:28:00,1.569,1.5694,1.56855,1.569,299800000.0
2009-05-21 09:29:00,1.5691,1.56925,1.5685,1.5691,183200000.0
2009-05-21 09:30:00,1.569,1.5691,1.56865,1.5687,199200000.0
2009-05-21 09:31:00,1.5688,1.5696,1.56865,1.5688,289400000.0
2009-05-21 09:32:00,1.56885,1.56915,1.56875,1.56905,132800000.0
2009-05-21 09:33:00,1.56905,1.5692,1.5688,1.56895,154200000.0
2009-05-21 09:34:00,1.5689,1.5691,1.56865,1.56865,213200000.0
2009-05-21 09:35:00,1.56885,1.56965,1.56875,1.569,307600000.0
2009-05-21 09:36:00,1.5691,1.5693,1.56845,1.5691,260800000.0
2009-05-21 09:37:00,1.5693,1.5693,1.56835,1.5689,260200000.0
2009-05-21 09:38:00,1.56895,1.56895,1.56815,1.5685,159800000.0
2009-05-21 09:39:00,1.5685,1.5687,1.56835,1.5686,130600000.0
2009-05-21 09:40:00,1.5686,1.5693,1.5683,1.56915,231800000.0
2009-05-21 09:41:00,1.56915,1.5693,1.56865,1.569,212200000.0
2009-05-21 09:42:00,1.56895,1.5698,1.5688,1.56945,258000000.0
2009-05-21 09:43:00,1.5694,1.56975,1.5683,1.5689,225400000.0
2009-05-21 09:44:00,1.5689,1.5695,1.5689,1.56945,175000000.0
2009-05-21 09:45:00,1.5695,1.5697,1.56885,1.56915,169000000.0
2009-05-21 09:46:00,1.56915,1.5697,1.56915,1.5695,197800000.0
2009-05-21 09:47:00,1.56955,1.56965,1.56925,1.56935,122200000.0
2009-05-21 09:48:00,1.5693,1.5695,1.569,1.56945,149600000.0
2009-05-21 09:49:00,1.5694,1.56945,1.56905,1.56905,93400000.0
2009-05-21 09:50:00,1.56905,1.57,1.5689,1.56935,188200000.0
2009-05-21 09:51:00,1.56935,1.5695,1.5688,1.5693,235600000.0
2009-05-21 09:52:00,1.5693,1.5698,1.56905,1.5695,162800000.0
2009-05-21 09:53:00,1.56945,1.56965,1.5691,1.56935,130000000.0
2009-05-21 09:54:00,1.5693,1.5698,1.56905,1.56935,140600000.0
2009-05-21 09:55:00,1.56935,1.56965,1.5691,1.5692,139800000.0
2009-05-21 09:56:00,1.5693,1.56985,1.5693,1.56935,161600000.0
2009-05-21 09:57:00,1.5695,1.5696,1.5692,1.56955,103600000.0
2009-05-21 09:58:00,1.5698,1.5701,1.5688,1.5689,224000000.0
2009-05-21 09:59:00,1.56895,1.5699,1.56895,1.5695,259400000.0
2009-05-21 10:00:00,1.5697,1.5698,1.5693,1.56965,358200000.0
2009-05-21 10:01:00,1.5696,1.57,1.5692,1.5699,266400000.0
2009-05-21 10:02:00,1.5699,1.5699,1.56915,1.56955,226800000.0
2009-05-21 10:03:00,1.5696,1.5698,1.56935,1.5694,189200000.0
2009-05-21 10:04:00,1.5694,1.57,1.56935,1.5698,299200000.0
2009-05-21 10:05:00,1.5699,1.57015,1.56945,1.5697,289200000.0
2009-05-21 10:06:00,1.5699,1.5702,1.56955,1.57015,254600000.0
2009-05-21 10:07:00,1.56995,1.57055,1.56985,1.57015,225400000.0
2009-05-21 10:08:00,1.5702,1.5706,1.5697,1.56975,310600000.0
2009-05-21 10:09:00,1.5698,1.5702,1.5698,1.5701,228000000.0
2009-05-21 10:10:00,1.5702,1.57075,1.56975,1.57075,250000000.0
2009-05-21 10:11:00,1.57075,1.5719,1.5704,1.57115,313000000.0
2009-05-21 10:12:00,1.57115,1.57165,1.57085,1.5715,164800000.0
2009-05-21 10:13:00,1.57145,1.5716,1.5708,1.5711,224800000.0
2009-05-21 10:14:00,1.57115,1.57175,1.57095,1.57145,255200000.0
2009-05-21 10:15:00,1.57145,1.5722,1.57135,1.5719,317800000.0
2009-05-21 10:16:00,1.5719,1.5719,1.57075,1.571,278600000.0
2009-05-21 10:17:00,1.57115,1.5716,1.57095,1.57135,170600000.0
2009-05-21 10:18:00,1.57135,1.57145,1.57055,1.57065,202400000.0
2009-05-21 10:19:00,1.57065,1.5712,1.57025,1.5708,280400000.0
2009-05-21 10:20:00,1.5709,1.5719,1.57065,1.5717,389600000.0
2009-05-21 10:21:00,1.5718,1.5727,1.5696,1.5698,412800000.0
2009-05-21 10:22:00,1.5698,1.5701,1.56925,1.57,372200000.0
2009-05-21 10:23:00,1.5701,1.57015,1.56915,1.56985,303000000.0
2009-05-21 10:24:00,1.56985,1.57015,1.5688,1.57015,320000000.0
2009-05-21 10:25:00,1.57025,1.57065,1.56875,1.5693,217600000.0
2009-05-21 10:26:00,1.56895,1.571,1.56865,1.5687,241600000.0
2009-05-21 10:27:00,1.5688,1.57015,1.56875,1.5697,244200000.0
2009-05-21 10:28:00,1.56965,1.5705,1.56895,1.5701,270800000.0
2009-05-21 10:29:00,1.5701,1.571,1.56995,1.5708,201200000.0
2009-05-21 10:30:00,1.57065,1.57095,1.5701,1.5709,211800000.0
2009-05-21 10:31:00,1.5709,1.57125,1.57035,1.5712,238200000.0
2009-05-21 10:32:00,1.5711,1.572,1.57075,1.572,206800000.0
2009-05-21 10:33:00,1.572,1.5731,1.57165,1.57275,260200000.0
2009-05-21 10:34:00,1.57275,1.57335,1.57195,1.572,286000000.0
2009-05-21 10:35:00,1.5721,1.573,1.57205,1.57275,278400000.0
2009-05-21 10:36:00,1.5727,1.57315,1.571,1.57185,296200000.0
2009-05-21 10:37:00,1.5718,1.57335,1.5718,1.57305,251800000.0
2009-05-21 10:38:00,1.57305,1.57305,1.57225,1.5729,227200000.0
2009-05-21 10:39:00,1.57295,1.5739,1.5725,1.57325,264200000.0
2009-05-21 10:40:00,1.5733,1.5738,1.57275,1.57365,317000000.0
2009-05-21 10:41:00,1.5737,1.57445,1.57365,1.57425,236600000.0
2009-05-21 10:42:00,1.57435,1.57505,1.57385,1.5745,239600000.0
2009-05-21 10:43:00,1.5745,1.576,1.57435,1.57565,294000000.0
2009-05-21 10:44:00,1.5756,1.5757,1.5739,1.57425,316000000.0
2009-05-21 10:45:00,1.5743,1.57595,1.57415,1.57585,261600000.0
2009-05-21 10:46:00,1.5758,1.5761,1.5751,1.5759,290200000.0
2009-05-21 10:47:00,1.5759,1.5764,1.57505,1.5755,312200000.0
2009-05-21 10:48:00,1.57555,1.5763,1.57495,1.5757,242600000.0
2009-05-21 10:49:00,1.57565,1.57655,1.5754,1.57595,284400000.0
2009-05-21 10:50:00,1.5761,1.57635,1.5753,1.5759,330400000.0
2009-05-21 10:51:00,1.5759,1.57615,1.57415,1.5746,286800000.0
2009-05-21 10:52:00,1.57455,1.57535,1.5741,1.575,341000000.0
2009-05-21 10:53:00,1.57495,1.57505,1.57365,1.57425,318800000.0
2009-05-21 10:54:00,1.57455,1.57475,1.57395,1.5741,231200000.0
2009-05-21 10:55:00,1.5741,1.57495,1.5737,1.57455,235000000.0
2009-05-21 10:56:00,1.57445,1.57445,1.57275,1.57415,289200000.0
2009-05-21 10:57:00,1.57415,1.5751,1.57385,1.5751,309800000.0
2009-05-21 10:58:00,1.575,1.57555,1.57425,1.5755,260400000.0
2009-05-21 10:59:00,1.5755,1.57555,1.5743,1.57495,270000000.0
2009-05-21 11:00:00,1.57495,1.57535,1.57425,1.57495,273400000.0
2009-05-21 11:01:00,1.57505,1.5756,1.57375,1.57405,285000000.0
2009-05-21 11:02:00,1.57405,1.57475,1.5731,1.5746,277600000.0
2009-05-21 11:03:00,1.5746,1.57475,1.57365,1.5746,284000000.0
2009-05-21 11:04:00,1.57455,1.5754,1.57455,1.57485,168400000.0
2009-05-21 11:05:00,1.57485,1.5749,1.57335,1.5736,216800000.0
2009-05-21 11:06:00,1.5735,1.57415,1.57295,1.5738,247200000.0
2009-05-21 11:07:00,1.5739,1.5741,1.57285,1.5738,284200000.0
2009-05-21 11:08:00,1.57365,1.5741,1.57295,1.57305,214800000.0
2009-05-21 11:09:00,1.57305,1.574,1.57285,1.574,269000000.0
2009-05-21 11:10:00,1.57415,1.57415,1.57285,1.5731,221200000.0
2009-05-21 11:11:00,1.57295,1.57385,1.57285,1.57355,175200000.0
2009-05-21 11:12:00,1.5735,1.5738,1.5732,1.5736,174600000.0
2009-05-21 11:13:00,1.5736,1.57465,1.5734,1.5737,215000000.0
2009-05-21 11:14:00,1.57375,1.57455,1.57305,1.5744,241000000.0
2009-05-21 11:15:00,1.5745,1.5745,1.5737,1.57395,200000000.0
2009-05-21 11:16:00,1.574,1.57425,1.5735,1.5739,209000000.0
2009-05-21 11:17:00,1.5739,1.5742,1.57345,1.57375,181000000.0
2009-05-21 11:18:00,1.57375,1.5746,1.57365,1.5744,236000000.0
2009-05-21 11:19:00,1.5744,1.57525,1.5744,1.5748,184600000.0
2009-05-21 11:20:00,1.57475,1.575,1.57335,1.5734,252600000.0
2009-05-21 11:21:00,1.5735,1.5749,1.57345,1.57425,225000000.0
2009-05-21 11:22:00,1.5743,1.5754,1.5738,1.5753,310400000.0
2009-05-21 11:23:00,1.5753,1.5756,1.5737,1.57415,239400000.0
2009-05-21 11:24:00,1.5742,1.5755,1.57395,1.57545,325400000.0
2009-05-21 11:25:00,1.5755,1.57575,1.575,1.5753,255400000.0
2009-05-21 11:26:00,1.5753,1.5758,1.5746,1.57575,259400000.0
2009-05-21 11:27:00,1.57565,1.5758,1.57455,1.575,300600000.0
2009-05-21 11:28:00,1.57505,1.5754,1.57455,1.5753,198000000.0
2009-05-21 11:29:00,1.5753,1.57585,1.57455,1.57455,328600000.0
2009-05-21 11:30:00,1.5745,1.57515,1.57445,1.57475,284200000.0
2009-05-21 11:31:00,1.57475,1.5758,1.57415,1.5755,289200000.0
2009-05-21 11:32:00,1.57545,1.57575,1.57475,1.57475,234800000.0
2009-05-21 11:33:00,1.57485,1.5752,1.57435,1.57455,300000000.0
2009-05-21 11:34:00,1.5745,1.57595,1.5745,1.5758,293600000.0
2009-05-21 11:35:00,1.5758,1.5764,1.57555,1.57585,184800000.0
2009-05-21 11:36:00,1.5759,1.5761,1.57575,1.57575,71600000.0
2009-05-21 11:37:00,1.57559,1.57604,1.57511,1.57523,204800000.0
2009-05-21 11:38:00,1.5756,1.5757,1.574,1.5747,204800000.0
2009-05-21 11:39:00,1.5746,1.57515,1.5745,1.5748,206000000.0
2009-05-21 11:40:00,1.57475,1.5752,1.5745,1.5749,256000000.0
2009-05-21 11:41:00,1.5749,1.57505,1.5744,1.5744,185600000.0
2009-05-21 11:42:00,1.5745,1.5746,1.57345,1.57445,228800000.0
2009-05-21 11:43:00,1.5746,1.5746,1.5737,1.57415,266400000.0
2009-05-21 11:44:00,1.57405,1.57455,1.5737,1.5743,137000000.0
2009-05-21 11:45:00,1.57425,1.5743,1.574,1.57415,106400000.0
2009-05-21 11:46:00,1.5741,1.57465,1.57395,1.5743,114000000.0
2009-05-21 11:47:00,1.57445,1.5745,1.5739,1.5742,294400000.0
2009-05-21 11:48:00,1.5743,1.575,1.57405,1.5747,182600000.0
2009-05-21 11:49:00,1.57475,1.57485,1.574,1.574,198400000.0
2009-05-21 11:50:00,1.57415,1.5742,1.5739,1.574,116000000.0
2009-05-21 11:51:00,1.5739,1.5746,1.57385,1.5741,165000000.0
2009-05-21 11:52:00,1.5741,1.57425,1.573,1.57315,262400000.0
2009-05-21 11:53:00,1.5732,1.57335,1.57265,1.57285,222400000.0
2009-05-21 11:54:00,1.5729,1.5731,1.57175,1.57235,265400000.0
2009-05-21 11:55:00,1.5723,1.5727,1.5715,1.57225,165600000.0
2009-05-21 11:56:00,1.5723,1.57365,1.57205,1.57305,189400000.0
2009-05-21 11:57:00,1.5732,1.57325,1.57255,1.5728,195400000.0
2009-05-21 11:58:00,1.57285,1.5731,1.57255,1.57285,172200000.0
2009-05-21 11:59:00,1.57285,1.574,1.5727,1.57365,239400000.0
2009-05-21 12:00:00,1.57365,1.57415,1.57345,1.57415,147400000.0
2009-05-21 12:01:00,1.5743,1.5745,1.5732,1.5736,200800000.0
2009-05-21 12:02:00,1.57375,1.5746,1.5733,1.5745,271800000.0
2009-05-21 12:03:00,1.5745,1.5747,1.5732,1.5735,235000000.0
2009-05-21 12:04:00,1.5735,1.57395,1.57345,1.5735,175800000.0
2009-05-21 12:05:00,1.57355,1.57425,1.57345,1.5738,180600000.0
2009-05-21 12:06:00,1.5737,1.5741,1.5731,1.57365,308600000.0
2009-05-21 12:07:00,1.5736,1.57415,1.57325,1.57335,238800000.0
2009-05-21 12:08:00,1.57335,1.5734,1.5724,1.5725,146000000.0
2009-05-21 12:09:00,1.5726,1.57305,1.57185,1.57205,240000000.0
2009-05-21 12:10:00,1.572,1.5723,1.5716,1.572,238400000.0
2009-05-21 12:11:00,1.572,1.5727,1.57185,1.5723,211000000.0
2009-05-21 12:12:00,1.5723,1.5724,1.5718,1.57225,124400000.0
2009-05-21 12:13:00,1.57225,1.573,1.5722,1.57255,133000000.0
2009-05-21 12:14:00,1.5726,1.57325,1.5724,1.57325,285800000.0
2009-05-21 12:15:00,1.57305,1.574,1.57265,1.57365,357400000.0
2009-05-21 12:16:00,1.5737,1.57425,1.57355,1.57405,244400000.0
2009-05-21 12:17:00,1.57405,1.57435,1.5736,1.57385,218400000.0
2009-05-21 12:18:00,1.57385,1.5749,1.57345,1.5743,290000000.0
2009-05-21 12:19:00,1.57405,1.5744,1.5736,1.5742,122400000.0
2009-05-21 12:20:00,1.5742,1.57425,1.57305,1.57365,171200000.0
2009-05-21 12:21:00,1.57345,1.5738,1.57265,1.57315,171800000.0
2009-05-21 12:22:00,1.57315,1.5735,1.5725,1.5729,224000000.0
2009-05-21 12:23:00,1.57305,1.57355,1.5729,1.57305,216800000.0
2009-05-21 12:24:00,1.57305,1.57325,1.57295,1.57325,132200000.0
2009-05-21 12:25:00,1.573,1.57445,1.573,1.57445,139200000.0
2009-05-21 12:26:00,1.57445,1.5748,1.57435,1.57435,146800000.0
2009-05-21 12:27:00,1.57435,1.5744,1.57295,1.5731,197400000.0
2009-05-21 12:28:00,1.57335,1.57395,1.57315,1.5737,231600000.0
2009-05-21 12:29:00,1.57335,1.5737,1.5724,1.57315,262200000.0
2009-05-21 12:30:00,1.57305,1.5734,1.5728,1.57315,208600000.0
2009-05-21 12:31:00,1.57305,1.5736,1.57285,1.57345,129600000.0
2009-05-21 12:32:00,1.57335,1.57335,1.57265,1.57285,149800000.0
2009-05-21 12:33:00,1.5728,1.57295,1.5725,1.57255,155600000.0
2009-05-21 12:34:00,1.5727,1.5727,1.5717,1.5717,201400000.0
2009-05-21 12:35:00,1.5717,1.5724,1.57135,1.57215,208200000.0
2009-05-21 12:36:00,1.57215,1.57315,1.57205,1.57285,211400000.0
2009-05-21 12:37:00,1.57285,1.57295,1.57235,1.57265,104800000.0
2009-05-21 12:38:00,1.57265,1.5727,1.5718,1.5722,168000000.0
2009-05-21 12:39:00,1.57215,1.57245,1.57175,1.57215,125200000.0
2009-05-21 12:40:00,1.5722,1.5724,1.5717,1.5718,194000000.0
2009-05-21 12:41:00,1.57175,1.572,1.5715,1.5718,155400000.0
2009-05-21 12:42:00,1.5719,1.57295,1.5718,1.5727,244200000.0
2009-05-21 12:43:00,1.57275,1.5728,1.57225,1.57255,105600000.0
2009-05-21 12:44:00,1.5726,1.5737,1.5726,1.5737,123200000.0
2009-05-21 12:45:00,1.5738,1.57395,1.5732,1.57345,104600000.0
2009-05-21 12:46:00,1.57345,1.5736,1.57325,1.57345,57200000.0
2009-05-21 12:47:00,1.5734,1.57375,1.573,1.5736,95400000.0
2009-05-21 12:48:00,1.5736,1.57385,1.57315,1.5735,112400000.0
2009-05-21 12:49:00,1.57365,1.5742,1.5735,1.57405,190000000.0
2009-05-21 12:50:00,1.5741,1.57415,1.5732,1.57405,188600000.0
2009-05-21 12:51:00,1.57405,1.57425,1.5739,1.5741,124400000.0
2009-05-21 12:52:00,1.57395,1.5748,1.57385,1.57425,263800000.0
2009-05-21 12:53:00,1.57435,1.57435,1.5735,1.574,192200000.0
2009-05-21 12:54:00,1.574,1.5743,1.5731,1.57315,128800000.0
2009-05-21 12:55:00,1.57305,1.57385,1.57305,1.57355,247400000.0
2009-05-21 12:56:00,1.57365,1.57395,1.5736,1.5736,82800000.0
2009-05-21 12:57:00,1.57345,1.57365,1.5733,1.5736,149400000.0
2009-05-21 12:58:00,1.5736,1.5737,1.57295,1.57345,114000000.0
2009-05-21 12:59:00,1.57345,1.57355,1.57285,1.57285,158400000.0
2009-05-21 13:00:00,1.5732,1.57365,1.5732,1.5736,193000000.0
2009-05-21 13:01:00,1.5736,1.57415,1.57315,1.574,188000000.0
2009-05-21 13:02:00,1.574,1.5744,1.5737,1.574,147000000.0
2009-05-21 13:03:00,1.574,1.57435,1.5737,1.57425,137200000.0
2009-05-21 13:04:00,1.57425,1.5743,1.57395,1.574,127600000.0
2009-05-21 13:05:00,1.574,1.5746,1.574,1.5746,105800000.0
2009-05-21 13:06:00,1.5745,1.57485,1.5744,1.57455,99400000.0
2009-05-21 13:07:00,1.5747,1.5754,1.5746,1.5753,112400000.0
2009-05-21 13:08:00,1.57535,1.5764,1.57515,1.5759,195800000.0
2009-05-21 13:09:00,1.57595,1.5765,1.57565,1.57645,177000000.0
2009-05-21 13:10:00,1.5764,1.57655,1.576,1.57635,137200000.0
2009-05-21 13:11:00,1.5764,1.57675,1.5763,1.57645,158600000.0
2009-05-21 13:12:00,1.57655,1.5772,1.57615,1.5772,225200000.0
2009-05-21 13:13:00,1.57715,1.5774,1.5767,1.5772,127800000.0
2009-05-21 13:14:00,1.57705,1.5775,1.5768,1.57715,182000000.0
2009-05-21 13:15:00,1.5772,1.5775,1.5767,1.5775,312800000.0
2009-05-21 13:16:00,1.5777,1.5777,1.57685,1.5771,225800000.0
2009-05-21 13:17:00,1.5772,1.5772,1.57645,1.577,217000000.0
2009-05-21 13:18:00,1.577,1.5772,1.57655,1.57665,170200000.0
2009-05-21 13:19:00,1.5766,1.5768,1.57645,1.5765,239800000.0
2009-05-21 13:20:00,1.5766,1.5766,1.57575,1.57595,199200000.0
2009-05-21 13:21:00,1.57595,1.5763,1.57575,1.57595,229600000.0
2009-05-21 13:22:00,1.57595,1.57615,1.5757,1.5758,172400000.0
2009-05-21 13:23:00,1.57585,1.57685,1.5756,1.57625,163800000.0
2009-05-21 13:24:00,1.5763,1.57645,1.57595,1.57595,210800000.0
2009-05-21 13:25:00,1.57595,1.5761,1.57545,1.57545,206400000.0
2009-05-21 13:26:00,1.57565,1.5765,1.57555,1.5758,319000000.0
2009-05-21 13:27:00,1.57565,1.5761,1.57565,1.576,252000000.0
2009-05-21 13:28:00,1.57605,1.5762,1.57575,1.5761,199800000.0
2009-05-21 13:29:00,1.5761,1.5761,1.5756,1.5756,231600000.0
2009-05-21 13:30:00,1.57565,1.5763,1.57535,1.5761,193400000.0
2009-05-21 13:31:00,1.5761,1.5765,1.5759,1.5761,146200000.0
2009-05-21 13:32:00,1.5761,1.5768,1.5757,1.57645,164400000.0
2009-05-21 13:33:00,1.5765,1.577,1.5762,1.57675,128000000.0
2009-05-21 13:34:00,1.57685,1.5771,1.5764,1.57675,123000000.0
2009-05-21 13:35:00,1.5768,1.57685,1.57605,1.5764,134400000.0
2009-05-21 13:36:00,1.5764,1.5764,1.57605,1.57635,95000000.0
2009-05-21 13:37:00,1.57635,1.5765,1.5756,1.57565,160200000.0
2009-05-21 13:38:00,1.57555,1.5758,1.57555,1.5757,111400000.0
2009-05-21 13:39:00,1.57565,1.5765,1.57565,1.5762,189200000.0
2009-05-21 13:40:00,1.57625,1.5766,1.57615,1.57635,208400000.0
2009-05-21 13:41:00,1.5764,1.5766,1.57545,1.576,286200000.0
2009-05-21 13:42:00,1.576,1.5762,1.57555,1.57595,225000000.0
2009-05-21 13:43:00,1.57605,1.5764,1.5759,1.57605,175600000.0
2009-05-21 13:44:00,1.57605,1.5766,1.57565,1.5764,174400000.0
2009-05-21 13:45:00,1.5764,1.5768,1.57605,1.5766,322800000.0
2009-05-21 13:46:00,1.5766,1.5767,1.5761,1.57655,173400000.0
2009-05-21 13:47:00,1.5764,1.5767,1.5761,1.57645,181600000.0
2009-05-21 13:48:00,1.57645,1.57675,1.57605,1.57645,187200000.0
2009-05-21 13:49:00,1.57645,1.5771,1.57635,1.57665,179000000.0
2009-05-21 13:50:00,1.57645,1.57675,1.5761,1.5761,174400000.0
2009-05-21 13:51:00,1.5761,1.5762,1.57575,1.57585,152200000.0
2009-05-21 13:52:00,1.5759,1.57605,1.57575,1.5759,106200000.0
2009-05-21 13:53:00,1.5759,1.576,1.57575,1.5759,141200000.0
2009-05-21 13:54:00,1.5759,1.57605,1.5758,1.5758,160200000.0
2009-05-21 13:55:00,1.5758,1.5762,1.57575,1.5759,263000000.0
2009-05-21 13:56:00,1.576,1.5768,1.57595,1.57645,196800000.0
2009-05-21 13:57:00,1.5766,1.5769,1.57615,1.5768,264200000.0
2009-05-21 13:58:00,1.5768,1.5768,1.57625,1.57645,196800000.0
2009-05-21 13:59:00,1.5765,1.5772,1.57605,1.5763,161800000.0
2009-05-21 14:00:00,1.5763,1.57695,1.57585,1.5761,190800000.0
2009-05-21 14:01:00,1.5761,1.5774,1.5759,1.57715,157000000.0
2009-05-21 14:02:00,1.5772,1.57745,1.5757,1.57585,234800000.0
2009-05-21 14:03:00,1.576,1.57605,1.5751,1.57525,211000000.0
2009-05-21 14:04:00,1.5752,1.5757,1.5751,1.5751,169600000.0
2009-05-21 14:05:00,1.5752,1.57575,1.5747,1.5756,199000000.0
2009-05-21 14:06:00,1.57555,1.57585,1.5751,1.57525,186600000.0
2009-05-21 14:07:00,1.5752,1.57605,1.5752,1.5754,122400000.0
2009-05-21 14:08:00,1.5754,1.5758,1.5752,1.5752,98400000.0
2009-05-21 14:09:00,1.57525,1.57565,1.5751,1.5753,118800000.0
2009-05-21 14:10:00,1.5753,1.57555,1.5752,1.57535,176800000.0
2009-05-21 14:11:00,1.57535,1.5756,1.5753,1.57555,175600000.0
2009-05-21 14:12:00,1.57545,1.57605,1.57515,1.57555,186600000.0
2009-05-21 14:13:00,1.5756,1.5758,1.5748,1.5751,168800000.0
2009-05-21 14:14:00,1.5751,1.57545,1.5749,1.57515,186600000.0
2009-05-21 14:15:00,1.5753,1.5755,1.57495,1.57525,159600000.0
2009-05-21 14:16:00,1.57515,1.57565,1.5749,1.57525,212800000.0
2009-05-21 14:17:00,1.57525,1.5757,1.57515,1.5756,170400000.0
2009-05-21 14:18:00,1.5756,1.57575,1.57535,1.5755,104200000.0
2009-05-21 14:19:00,1.57555,1.57565,1.5752,1.5753,186800000.0
2009-05-21 14:20:00,1.57555,1.5756,1.57525,1.57535,141400000.0
2009-05-21 14:21:00,1.5753,1.57545,1.57465,1.57495,188400000.0
2009-05-21 14:22:00,1.5749,1.57505,1.57435,1.5748,241600000.0
2009-05-21 14:23:00,1.5747,1.5749,1.57415,1.5749,289600000.0
2009-05-21 14:24:00,1.575,1.57505,1.57435,1.57455,154200000.0
2009-05-21 14:25:00,1.57455,1.57465,1.57415,1.5744,175600000.0
2009-05-21 14:26:00,1.5745,1.5745,1.57425,1.5744,92400000.0
2009-05-21 14:27:00,1.57435,1.57445,1.57395,1.57415,227200000.0
2009-05-21 14:28:00,1.5741,1.5748,1.574,1.57445,120600000.0
2009-05-21 14:29:00,1.57435,1.57515,1.57435,1.5748,140400000.0
2009-05-21 14:30:00,1.57485,1.57555,1.5744,1.57525,255000000.0
2009-05-21 14:31:00,1.5753,1.57535,1.57465,1.57475,224600000.0
2009-05-21 14:32:00,1.57475,1.5753,1.57475,1.57505,189600000.0
2009-05-21 14:33:00,1.57505,1.5754,1.57455,1.57475,181000000.0
2009-05-21 14:34:00,1.5747,1.5751,1.5745,1.57465,248600000.0
2009-05-21 14:35:00,1.5746,1.5748,1.57405,1.57435,218400000.0
2009-05-21 14:36:00,1.57435,1.57455,1.57405,1.57445,225600000.0
2009-05-21 14:37:00,1.5744,1.5746,1.57405,1.5745,139600000.0
2009-05-21 14:38:00,1.57455,1.5749,1.57425,1.5745,114400000.0
2009-05-21 14:39:00,1.5745,1.57495,1.5743,1.5745,149000000.0
2009-05-21 14:40:00,1.57445,1.5747,1.57405,1.5744,208000000.0
2009-05-21 14:41:00,1.5744,1.5745,1.57385,1.5742,151800000.0
2009-05-21 14:42:00,1.5742,1.5745,1.5737,1.5738,172800000.0
2009-05-21 14:43:00,1.5738,1.5744,1.57365,1.57405,122400000.0
2009-05-21 14:44:00,1.5741,1.57435,1.57395,1.5743,103600000.0
2009-05-21 14:45:00,1.5742,1.57495,1.5742,1.57485,209600000.0
2009-05-21 14:46:00,1.57485,1.5749,1.5743,1.5745,243600000.0
2009-05-21 14:47:00,1.57415,1.57495,1.57415,1.5746,337200000.0
2009-05-21 14:48:00,1.5745,1.575,1.5738,1.57425,294400000.0
2009-05-21 14:49:00,1.57435,1.575,1.57425,1.5749,275800000.0
2009-05-21 14:50:00,1.5747,1.57505,1.5745,1.57485,200400000.0
2009-05-21 14:51:00,1.57495,1.5755,1.57485,1.5754,238600000.0
2009-05-21 14:52:00,1.5754,1.5764,1.57535,1.5762,170800000.0
2009-05-21 14:53:00,1.57595,1.57615,1.5756,1.5758,260400000.0
2009-05-21 14:54:00,1.57595,1.576,1.57515,1.5753,264000000.0
2009-05-21 14:55:00,1.5753,1.5758,1.57515,1.5757,243000000.0
2009-05-21 14:56:00,1.5757,1.5762,1.5756,1.57575,272400000.0
2009-05-21 14:57:00,1.5757,1.5758,1.57505,1.5758,182000000.0
2009-05-21 14:58:00,1.5759,1.5761,1.57525,1.5756,369200000.0
2009-05-21 14:59:00,1.5756,1.5761,1.5755,1.5759,245200000.0
2009-05-21 15:00:00,1.576,1.577,1.5756,1.57595,240800000.0
2009-05-21 15:01:00,1.576,1.5766,1.5754,1.57595,226200000.0
2009-05-21 15:02:00,1.57605,1.5762,1.5757,1.57615,179600000.0
2009-05-21 15:03:00,1.5762,1.5766,1.576,1.57635,235000000.0
2009-05-21 15:04:00,1.57635,1.5769,1.57565,1.57605,222600000.0
2009-05-21 15:05:00,1.5762,1.5762,1.5753,1.5754,226600000.0
2009-05-21 15:06:00,1.5754,1.5758,1.57515,1.5755,189000000.0
2009-05-21 15:07:00,1.5754,1.57575,1.5751,1.5754,193200000.0
2009-05-21 15:08:00,1.575,1.5755,1.575,1.57535,137000000.0
2009-05-21 15:09:00,1.5753,1.57585,1.5751,1.5757,198600000.0
2009-05-21 15:10:00,1.5757,1.5759,1.5754,1.5759,157400000.0
2009-05-21 15:11:00,1.5758,1.57595,1.5755,1.5755,126000000.0
2009-05-21 15:12:00,1.5755,1.5761,1.57535,1.576,175800000.0
2009-05-21 15:13:00,1.576,1.576,1.5753,1.57565,210200000.0
2009-05-21 15:14:00,1.57565,1.57615,1.57565,1.5758,287800000.0
2009-05-21 15:15:00,1.57575,1.57645,1.57565,1.5763,257000000.0
2009-05-21 15:16:00,1.57635,1.5766,1.5762,1.5765,127200000.0
2009-05-21 15:17:00,1.57665,1.57725,1.57645,1.57725,186400000.0
2009-05-21 15:18:00,1.57725,1.5773,1.5768,1.57725,120200000.0
2009-05-21 15:19:00,1.57725,1.57745,1.5765,1.57665,150800000.0
2009-05-21 15:20:00,1.5767,1.5767,1.57545,1.5759,200200000.0
2009-05-21 15:21:00,1.5759,1.57655,1.5755,1.5765,197200000.0
2009-05-21 15:22:00,1.5765,1.57665,1.5758,1.576,119000000.0
2009-05-21 15:23:00,1.57585,1.5763,1.57575,1.5759,121400000.0
2009-05-21 15:24:00,1.576,1.57605,1.5757,1.57575,127400000.0
2009-05-21 15:25:00,1.57595,1.57615,1.5757,1.576,155000000.0
2009-05-21 15:26:00,1.57605,1.5764,1.5758,1.57615,118600000.0
2009-05-21 15:27:00,1.57625,1.5768,1.57595,1.5765,208400000.0
2009-05-21 15:28:00,1.5765,1.5767,1.57545,1.57565,279600000.0
2009-05-21 15:29:00,1.57565,1.57575,1.5751,1.5756,212800000.0
2009-05-21 15:30:00,1.57525,1.5762,1.57475,1.5756,269000000.0
2009-05-21 15:31:00,1.57565,1.57675,1.57525,1.57625,338600000.0
2009-05-21 15:32:00,1.5764,1.5767,1.5759,1.5759,321000000.0
2009-05-21 15:33:00,1.576,1.5765,1.576,1.57625,233200000.0
2009-05-21 15:34:00,1.5762,1.5764,1.5758,1.5762,258000000.0
2009-05-21 15:35:00,1.5762,1.5765,1.5755,1.5759,265800000.0
2009-05-21 15:36:00,1.5755,1.576,1.57515,1.57545,249000000.0
2009-05-21 15:37:00,1.5754,1.5761,1.5749,1.57585,224400000.0
2009-05-21 15:38:00,1.5759,1.576,1.57505,1.5753,217600000.0
2009-05-21 15:39:00,1.5753,1.5757,1.5751,1.5754,215600000.0
2009-05-21 15:40:00,1.5753,1.5759,1.57525,1.5754,160600000.0
2009-05-21 15:41:00,1.5755,1.57585,1.5752,1.57565,155800000.0
2009-05-21 15:42:00,1.5754,1.5756,1.5745,1.575,222000000.0
2009-05-21 15:43:00,1.575,1.57555,1.5747,1.5755,190800000.0
2009-05-21 15:44:00,1.57545,1.57625,1.57545,1.5758,247200000.0
2009-05-21 15:45:00,1.5758,1.5761,1.57555,1.5758,164000000.0
2009-05-21 15:46:00,1.57575,1.57615,1.5756,1.5759,160000000.0
2009-05-21 15:47:00,1.5761,1.5764,1.57575,1.5759,186400000.0
2009-05-21 15:48:00,1.57585,1.5765,1.5756,1.5757,184800000.0
2009-05-21 15:49:00,1.5757,1.57585,1.57545,1.5757,225600000.0
2009-05-21 15:50:00,1.57585,1.5759,1.5745,1.5746,257800000.0
2009-05-21 15:51:00,1.57445,1.5752,1.57425,1.5749,274800000.0
2009-05-21 15:52:00,1.5749,1.5754,1.57445,1.57455,260600000.0
2009-05-21 15:53:00,1.57455,1.57545,1.5745,1.57535,226600000.0
2009-05-21 15:54:00,1.57535,1.5755,1.57465,1.5749,319400000.0
2009-05-21 15:55:00,1.5749,1.57535,1.57445,1.57475,238600000.0
2009-05-21 15:56:00,1.57475,1.5749,1.5741,1.5747,201200000.0
2009-05-21 15:57:00,1.57475,1.5753,1.57465,1.5747,235200000.0
2009-05-21 15:58:00,1.5747,1.57505,1.5744,1.5747,260600000.0
2009-05-21 15:59:00,1.57475,1.57525,1.5742,1.57515,209200000.0
2009-05-21 16:00:00,1.5753,1.5763,1.57455,1.5757,308000000.0
2009-05-21 16:01:00,1.5753,1.57575,1.5737,1.5749,329900000.0
2009-05-21 16:02:00,1.57445,1.5757,1.5742,1.5753,233900000.0
2009-05-21 16:03:00,1.57535,1.5758,1.5745,1.57555,249600000.0
2009-05-21 16:04:00,1.57555,1.5758,1.575,1.5754,209600000.0
2009-05-21 16:05:00,1.5754,1.5755,1.5741,1.57455,219400000.0
2009-05-21 16:06:00,1.57455,1.57535,1.5744,1.5751,139800000.0
2009-05-21 16:07:00,1.57525,1.57565,1.575,1.57545,91000000.0
2009-05-21 16:08:00,1.5755,1.57585,1.5748,1.57555,209600000.0
2009-05-21 16:09:00,1.5755,1.5761,1.5746,1.5746,291600000.0
2009-05-21 16:10:00,1.5746,1.57525,1.57415,1.5751,297000000.0
2009-05-21 16:11:00,1.5751,1.5754,1.57495,1.57515,204600000.0
2009-05-21 16:12:00,1.57505,1.57535,1.57485,1.5752,239000000.0
2009-05-21 16:13:00,1.57505,1.5759,1.57505,1.5752,213400000.0
2009-05-21 16:14:00,1.5753,1.57575,1.57505,1.57575,215600000.0
2009-05-21 16:15:00,1.57565,1.5769,1.57565,1.57645,222200000.0
2009-05-21 16:16:00,1.57635,1.57665,1.57595,1.57655,199600000.0
2009-05-21 16:17:00,1.57655,1.5773,1.57655,1.5771,218400000.0
2009-05-21 16:18:00,1.57705,1.5779,1.57705,1.5775,134400000.0
2009-05-21 16:19:00,1.5774,1.5779,1.577,1.5775,175200000.0
2009-05-21 16:20:00,1.5774,1.578,1.5771,1.5773,209200000.0
2009-05-21 16:21:00,1.5773,1.5778,1.57715,1.5775,246400000.0
2009-05-21 16:22:00,1.5775,1.5787,1.57745,1.5784,295800000.0
2009-05-21 16:23:00,1.5785,1.579,1.57805,1.5785,389600000.0
2009-05-21 16:24:00,1.5785,1.57915,1.57795,1.57815,327400000.0
2009-05-21 16:25:00,1.57805,1.57835,1.5779,1.57795,270400000.0
2009-05-21 16:26:00,1.5781,1.5784,1.57785,1.5781,240000000.0
2009-05-21 16:27:00,1.5781,1.5786,1.57775,1.5782,290000000.0
2009-05-21 16:28:00,1.5781,1.5787,1.57805,1.5782,308600000.0
2009-05-21 16:29:00,1.5782,1.57855,1.57795,1.5784,242200000.0
2009-05-21 16:30:00,1.57835,1.57875,1.5779,1.57825,268400000.0
2009-05-21 16:31:00,1.57815,1.5785,1.57725,1.5774,290400000.0
2009-05-21 16:32:00,1.57755,1.5781,1.57705,1.5775,368800000.0
2009-05-21 16:33:00,1.5776,1.57805,1.57695,1.57775,343400000.0
2009-05-21 16:34:00,1.5779,1.5781,1.57735,1.57765,294400000.0
2009-05-21 16:35:00,1.57765,1.578,1.5772,1.5779,324200000.0
2009-05-21 16:36:00,1.5778,1.5783,1.57755,1.5778,216000000.0
2009-05-21 16:37:00,1.5778,1.57785,1.5772,1.57755,365200000.0
2009-05-21 16:38:00,1.5774,1.5778,1.57675,1.5775,276400000.0
2009-05-21 16:39:00,1.57755,1.57785,1.57735,1.57765,294800000.0
2009-05-21 16:40:00,1.57765,1.5782,1.57705,1.5772,293600000.0
2009-05-21 16:41:00,1.57735,1.578,1.5771,1.5776,258000000.0
2009-05-21 16:42:00,1.57755,1.57795,1.577,1.57705,261800000.0
2009-05-21 16:43:00,1.5771,1.5774,1.5761,1.57655,266800000.0
2009-05-21 16:44:00,1.5766,1.57715,1.57645,1.57695,252400000.0
2009-05-21 16:45:00,1.57695,1.57715,1.57545,1.57605,295000000.0
2009-05-21 16:46:00,1.5761,1.57695,1.5758,1.57685,285200000.0
2009-05-21 16:47:00,1.57685,1.57705,1.5765,1.57685,162000000.0
2009-05-21 16:48:00,1.57685,1.5774,1.5764,1.5773,141200000.0
2009-05-21 16:49:00,1.5773,1.57785,1.5771,1.57735,138800000.0
2009-05-21 16:50:00,1.5774,1.5776,1.57675,1.5773,228600000.0
2009-05-21 16:51:00,1.5772,1.57845,1.5771,1.57755,258800000.0
2009-05-21 16:52:00,1.57755,1.578,1.57685,1.5773,218200000.0
2009-05-21 16:53:00,1.5773,1.5782,1.5768,1.57735,352200000.0
2009-05-21 16:54:00,1.57735,1.57745,1.57675,1.57715,235800000.0
2009-05-21 16:55:00,1.57715,1.5772,1.57675,1.5772,157400000.0
2009-05-21 16:56:00,1.57735,1.5779,1.5771,1.5778,360200000.0
2009-05-21 16:57:00,1.57785,1.578,1.57685,1.57705,374400000.0
2009-05-21 16:58:00,1.57705,1.5775,1.5766,1.5771,378400000.0
2009-05-21 16:59:00,1.57685,1.5773,1.5751,1.576,347200000.0
2009-05-21 17:00:00,1.5759,1.5762,1.57555,1.5756,393000000.0
2009-05-21 17:01:00,1.5756,1.5761,1.57525,1.57575,295000000.0
2009-05-21 17:02:00,1.5759,1.5761,1.5753,1.5754,242800000.0
2009-05-21 17:03:00,1.57555,1.57605,1.57535,1.57605,135000000.0
2009-05-21 17:04:00,1.57615,1.5762,1.5752,1.5754,198000000.0
2009-05-21 17:05:00,1.57535,1.57605,1.5752,1.5759,254400000.0
2009-05-21 17:06:00,1.5759,1.576,1.57525,1.57525,237200000.0
2009-05-21 17:07:00,1.5753,1.5755,1.575,1.57525,241000000.0
2009-05-21 17:08:00,1.57535,1.57545,1.57485,1.57515,118400000.0
2009-05-21 17:09:00,1.5751,1.5755,1.57455,1.57505,195800000.0
2009-05-21 17:10:00,1.57495,1.5752,1.5749,1.5752,102800000.0
2009-05-21 17:11:00,1.57505,1.5755,1.5749,1.57545,132400000.0
2009-05-21 17:12:00,1.5755,1.5755,1.5747,1.5752,179000000.0
2009-05-21 17:13:00,1.5752,1.5752,1.57445,1.57465,125000000.0
2009-05-21 17:14:00,1.57465,1.5749,1.57425,1.57475,177400000.0
2009-05-21 17:15:00,1.57475,1.57495,1.57455,1.57475,109600000.0
2009-05-21 17:16:00,1.57465,1.57485,1.57455,1.57455,124800000.0
2009-05-21 17:17:00,1.57445,1.5745,1.57385,1.57425,134400000.0
2009-05-21 17:18:00,1.5743,1.5743,1.57375,1.574,167400000.0
2009-05-21 17:19:00,1.57395,1.5743,1.57385,1.57385,131200000.0
2009-05-21 17:20:00,1.57375,1.5742,1.57355,1.57395,139200000.0
2009-05-21 17:21:00,1.57405,1.5747,1.5737,1.57435,163200000.0
2009-05-21 17:22:00,1.57435,1.5753,1.57435,1.57505,185000000.0
2009-05-21 17:23:00,1.57515,1.5754,1.57465,1.57515,175400000.0
2009-05-21 17:24:00,1.57505,1.57565,1.57505,1.57565,142000000.0
2009-05-21 17:25:00,1.5756,1.5758,1.5752,1.5753,258200000.0
2009-05-21 17:26:00,1.57525,1.57545,1.5748,1.57525,235600000.0
2009-05-21 17:27:00,1.5749,1.57555,1.5747,1.5754,179600000.0
2009-05-21 17:28:00,1.57545,1.57605,1.57515,1.57565,274600000.0
2009-05-21 17:29:00,1.5756,1.5756,1.57485,1.57525,181200000.0
2009-05-21 17:30:00,1.5753,1.5756,1.5747,1.5753,232200000.0
2009-05-21 17:31:00,1.5753,1.5756,1.57495,1.5752,156000000.0
2009-05-21 17:32:00,1.5752,1.5755,1.57485,1.57485,104800000.0
2009-05-21 17:33:00,1.5749,1.5751,1.57465,1.5747,183800000.0
2009-05-21 17:34:00,1.57475,1.5752,1.57445,1.575,180400000.0
2009-05-21 17:35:00,1.575,1.5758,1.575,1.57515,186000000.0
2009-05-21 17:36:00,1.5752,1.5758,1.5751,1.5756,330800000.0
2009-05-21 17:37:00,1.5756,1.576,1.5753,1.57575,332800000.0
2009-05-21 17:38:00,1.57565,1.5758,1.57505,1.57555,215600000.0
2009-05-21 17:39:00,1.57555,1.5757,1.57505,1.57505,217000000.0
2009-05-21 17:40:00,1.5752,1.5757,1.5751,1.57555,213200000.0
2009-05-21 17:41:00,1.57555,1.5762,1.57545,1.5758,225200000.0
2009-05-21 17:42:00,1.57585,1.5761,1.57525,1.5759,187800000.0
2009-05-21 17:43:00,1.57595,1.5761,1.57575,1.57595,111800000.0
2009-05-21 17:44:00,1.57595,1.576,1.5755,1.5757,183000000.0
2009-05-21 17:45:00,1.57565,1.5764,1.57565,1.57635,248400000.0
2009-05-21 17:46:00,1.5762,1.57695,1.5761,1.5767,317600000.0
2009-05-21 17:47:00,1.5767,1.5768,1.5762,1.5762,248600000.0
2009-05-21 17:48:00,1.57625,1.57755,1.57615,1.57745,333000000.0
2009-05-21 17:49:00,1.5776,1.5777,1.57715,1.5776,317600000.0
2009-05-21 17:50:00,1.57745,1.5779,1.5771,1.5779,315600000.0
2009-05-21 17:51:00,1.5779,1.5781,1.57755,1.5778,190600000.0
2009-05-21 17:52:00,1.5778,1.578,1.5774,1.5776,290600000.0
2009-05-21 17:53:00,1.5775,1.5776,1.5771,1.57725,240200000.0
2009-05-21 17:54:00,1.5772,1.5773,1.57625,1.5763,174600000.0
2009-05-21 17:55:00,1.57625,1.5768,1.57625,1.57645,192000000.0
2009-05-21 17:56:00,1.57645,1.57665,1.5743,1.5749,162600000.0
2009-05-21 17:57:00,1.57495,1.57565,1.57495,1.57525,184600000.0
2009-05-21 17:58:00,1.57525,1.57555,1.5751,1.57555,218800000.0
2009-05-21 17:59:00,1.57555,1.5756,1.575,1.5751,283600000.0
2009-05-21 18:00:00,1.5751,1.5758,1.5748,1.57575,251000000.0
2009-05-21 18:01:00,1.5758,1.5764,1.57575,1.5759,339800000.0
2009-05-21 18:02:00,1.5759,1.5759,1.57425,1.5745,268000000.0
2009-05-21 18:03:00,1.5745,1.57535,1.5745,1.57525,185400000.0
2009-05-21 18:04:00,1.57525,1.5759,1.575,1.5757,213600000.0
2009-05-21 18:05:00,1.5757,1.576,1.57525,1.5755,221400000.0
2009-05-21 18:06:00,1.5753,1.5758,1.5746,1.5747,297000000.0
2009-05-21 18:07:00,1.57455,1.575,1.5745,1.5748,211200000.0
2009-05-21 18:08:00,1.57485,1.575,1.57395,1.5743,334400000.0
2009-05-21 18:09:00,1.57445,1.5757,1.57435,1.57545,344600000.0
2009-05-21 18:10:00,1.57545,1.5762,1.5753,1.5759,291800000.0
2009-05-21 18:11:00,1.57595,1.5764,1.57555,1.57605,257000000.0
2009-05-21 18:12:00,1.57605,1.57635,1.57565,1.5759,270200000.0
2009-05-21 18:13:00,1.5759,1.57595,1.57535,1.57555,255800000.0
2009-05-21 18:14:00,1.5757,1.57635,1.5756,1.57565,288800000.0
2009-05-21 18:15:00,1.57575,1.5759,1.57545,1.57545,193600000.0
2009-05-21 18:16:00,1.5755,1.5759,1.5752,1.57545,228400000.0
2009-05-21 18:17:00,1.5755,1.57595,1.57505,1.5752,213000000.0
2009-05-21 18:18:00,1.57515,1.5756,1.57505,1.5754,244400000.0
2009-05-21 18:19:00,1.57555,1.576,1.57545,1.57555,57000000.0
2009-05-21 18:20:00,1.5757,1.57615,1.57565,1.5759,98600000.0
2009-05-21 18:21:00,1.5759,1.57655,1.57575,1.57645,103400000.0
2009-05-21 18:22:00,1.5765,1.5766,1.57595,1.57625,120600000.0
2009-05-21 18:23:00,1.57625,1.5769,1.57625,1.57655,157200000.0
2009-05-21 18:24:00,1.57665,1.57675,1.57625,1.57655,119600000.0
2009-05-21 18:25:00,1.5767,1.5768,1.57645,1.57675,121400000.0
2009-05-21 18:26:00,1.57675,1.57695,1.57635,1.57675,168000000.0
2009-05-21 18:27:00,1.57675,1.5769,1.57655,1.57685,94600000.0
2009-05-21 18:28:00,1.5768,1.5773,1.57675,1.57715,141800000.0
2009-05-21 18:29:00,1.57725,1.57725,1.5768,1.577,98600000.0
2009-05-21 18:30:00,1.57705,1.5772,1.57635,1.5765,173200000.0
2009-05-21 18:31:00,1.5765,1.577,1.5765,1.57685,119800000.0
2009-05-21 18:32:00,1.57685,1.57755,1.5768,1.57745,141400000.0
2009-05-21 18:33:00,1.57745,1.5777,1.5768,1.57715,162600000.0
2009-05-21 18:34:00,1.57715,1.57735,1.57645,1.5765,223600000.0
2009-05-21 18:35:00,1.5765,1.5775,1.5765,1.5768,271000000.0
2009-05-21 18:36:00,1.5768,1.5777,1.5766,1.57755,305200000.0
2009-05-21 18:37:00,1.5776,1.5776,1.57665,1.5772,285800000.0
2009-05-21 18:38:00,1.57705,1.5778,1.5766,1.5771,330600000.0
2009-05-21 18:39:00,1.57715,1.5784,1.57705,1.57705,273200000.0
2009-05-21 18:40:00,1.5774,1.57835,1.5772,1.5782,274400000.0
2009-05-21 18:41:00,1.5782,1.57975,1.5779,1.5786,318400000.0
2009-05-21 18:42:00,1.57865,1.57885,1.5779,1.57815,268200000.0
2009-05-21 18:43:00,1.5782,1.57825,1.57695,1.57725,258400000.0
2009-05-21 18:44:00,1.5772,1.5776,1.57705,1.5772,134800000.0
2009-05-21 18:45:00,1.5774,1.57805,1.5774,1.578,170000000.0
2009-05-21 18:46:00,1.5781,1.5786,1.57785,1.5783,201200000.0
2009-05-21 18:47:00,1.5783,1.57845,1.57735,1.5778,269600000.0
2009-05-21 18:48:00,1.5778,1.5787,1.5774,1.57815,284400000.0
2009-05-21 18:49:00,1.5782,1.5798,1.5778,1.57955,237600000.0
2009-05-21 18:50:00,1.57955,1.57975,1.57815,1.57945,353200000.0
2009-05-21 18:51:00,1.5795,1.57975,1.5789,1.57975,208200000.0
2009-05-21 18:52:00,1.57955,1.5797,1.57885,1.57965,191600000.0
2009-05-21 18:53:00,1.57965,1.5801,1.5795,1.57975,144000000.0
2009-05-21 18:54:00,1.57975,1.58045,1.57975,1.5799,191600000.0
2009-05-21 18:55:00,1.5799,1.58045,1.57965,1.5797,158800000.0
2009-05-21 18:56:00,1.57975,1.5806,1.57965,1.5806,183200000.0
2009-05-21 18:57:00,1.58075,1.58075,1.5793,1.57955,279800000.0
2009-05-21 18:58:00,1.57945,1.5799,1.5792,1.5795,195200000.0
2009-05-21 18:59:00,1.57945,1.5805,1.57935,1.58,224600000.0
2009-05-21 19:00:00,1.58,1.58085,1.5795,1.58085,199400000.0
2009-05-21 19:01:00,1.5806,1.5806,1.57955,1.57955,200200000.0
2009-05-21 19:02:00,1.57955,1.5798,1.57925,1.57935,214000000.0
2009-05-21 19:03:00,1.57935,1.58005,1.57935,1.57995,172800000.0
2009-05-21 19:04:00,1.58,1.5808,1.57975,1.5808,207400000.0
2009-05-21 19:05:00,1.58085,1.58125,1.5799,1.58005,207400000.0
2009-05-21 19:06:00,1.58005,1.581,1.57975,1.5808,146200000.0
2009-05-21 19:07:00,1.58095,1.5812,1.5805,1.58065,122200000.0
2009-05-21 19:08:00,1.58065,1.5812,1.5805,1.5806,201800000.0
2009-05-21 19:09:00,1.58065,1.581,1.58035,1.5807,253200000.0
2009-05-21 19:10:00,1.58075,1.5814,1.58065,1.5811,138600000.0
2009-05-21 19:11:00,1.581,1.582,1.58085,1.5818,174600000.0
2009-05-21 19:12:00,1.58175,1.5823,1.5814,1.58185,159200000.0
2009-05-21 19:13:00,1.58185,1.5825,1.5817,1.58235,192600000.0
2009-05-21 19:14:00,1.58235,1.58285,1.582,1.58245,143000000.0
2009-05-21 19:15:00,1.5824,1.5824,1.5816,1.58185,184200000.0
2009-05-21 19:16:00,1.58185,1.58205,1.58135,1.5816,143600000.0
2009-05-21 19:17:00,1.5816,1.5816,1.58115,1.5813,107800000.0
2009-05-21 19:18:00,1.5814,1.58165,1.58105,1.5815,145400000.0
2009-05-21 19:19:00,1.5815,1.5825,1.5815,1.58235,161400000.0
2009-05-21 19:20:00,1.5823,1.58255,1.5822,1.58245,102600000.0
2009-05-21 19:21:00,1.5825,1.58375,1.5825,1.58365,178200000.0
2009-05-21 19:22:00,1.5836,1.5839,1.58295,1.58295,156600000.0
2009-05-21 19:23:00,1.58305,1.58305,1.5827,1.5829,145000000.0
2009-05-21 19:24:00,1.5829,1.58305,1.58225,1.58265,129600000.0
2009-05-21 19:25:00,1.5826,1.5831,1.58255,1.58285,136200000.0
2009-05-21 19:26:00,1.58255,1.5832,1.5825,1.58265,144000000.0
2009-05-21 19:27:00,1.58245,1.58245,1.58175,1.5819,142600000.0
2009-05-21 19:28:00,1.58195,1.58315,1.58195,1.58305,138400000.0
2009-05-21 19:29:00,1.58305,1.58375,1.58305,1.58325,185000000.0
2009-05-21 19:30:00,1.5834,1.58345,1.583,1.583,93600000.0
2009-05-21 19:31:00,1.58295,1.58325,1.58295,1.5832,72000000.0
2009-05-21 19:32:00,1.5832,1.58335,1.58285,1.58335,44200000.0
2009-05-21 19:33:00,1.5832,1.58355,1.58315,1.58345,50200000.0
2009-05-21 19:34:00,1.58325,1.58345,1.5818,1.5818,167200000.0
2009-05-21 19:35:00,1.5818,1.58205,1.5815,1.5815,91000000.0
2009-05-21 19:36:00,1.5815,1.58165,1.5812,1.58165,62200000.0
2009-05-21 19:37:00,1.5817,1.5817,1.5807,1.58155,130000000.0
2009-05-21 19:38:00,1.5816,1.5818,1.58065,1.58095,158200000.0
2009-05-21 19:39:00,1.5811,1.58195,1.58045,1.58125,291600000.0
2009-05-21 19:40:00,1.5815,1.58175,1.5812,1.5816,83800000.0
2009-05-21 19:41:00,1.58185,1.5822,1.5816,1.5819,123800000.0
2009-05-21 19:42:00,1.5819,1.5819,1.58115,1.5814,145000000.0
2009-05-21 19:43:00,1.58135,1.5815,1.5809,1.58135,95400000.0
2009-05-21 19:44:00,1.58165,1.58175,1.58145,1.5816,51200000.0
2009-05-21 19:45:00,1.58155,1.5816,1.5811,1.5811,91000000.0
2009-05-21 19:46:00,1.5811,1.5812,1.58105,1.5812,94600000.0
2009-05-21 19:47:00,1.58115,1.58115,1.58105,1.5811,57800000.0
2009-05-21 19:48:00,1.5811,1.5811,1.5803,1.5807,162000000.0
2009-05-21 19:49:00,1.58065,1.5811,1.58055,1.5807,177200000.0
2009-05-21 19:50:00,1.58065,1.5809,1.5803,1.5808,128000000.0
2009-05-21 19:51:00,1.5809,1.5811,1.5807,1.5809,120200000.0
2009-05-21 19:52:00,1.5808,1.581,1.5805,1.581,83000000.0
2009-05-21 19:53:00,1.58095,1.58185,1.58055,1.58185,152000000.0
2009-05-21 19:54:00,1.58195,1.58245,1.58185,1.58215,81600000.0
2009-05-21 19:55:00,1.58225,1.58305,1.5821,1.58305,120200000.0
2009-05-21 19:56:00,1.58305,1.58305,1.5818,1.5821,201600000.0
2009-05-21 19:57:00,1.58225,1.58265,1.58205,1.58225,108800000.0
2009-05-21 19:58:00,1.5823,1.5825,1.58115,1.58115,271400000.0
2009-05-21 19:59:00,1.5813,1.582,1.58125,1.58185,187800000.0
2009-05-21 20:00:00,1.5818,1.58215,1.58145,1.58165,208600000.0
2009-05-21 20:01:00,1.5817,1.5817,1.58115,1.58125,120800000.0
2009-05-21 20:02:00,1.5813,1.58145,1.5811,1.5812,192600000.0
2009-05-21 20:03:00,1.58125,1.5815,1.58065,1.5815,275000000.0
2009-05-21 20:04:00,1.5815,1.58235,1.58055,1.5811,243600000.0
2009-05-21 20:05:00,1.5811,1.5824,1.58085,1.58165,262200000.0
2009-05-21 20:06:00,1.5816,1.5822,1.5816,1.5817,295000000.0
2009-05-21 20:07:00,1.5817,1.58285,1.58145,1.58285,216400000.0
2009-05-21 20:08:00,1.58285,1.5834,1.58245,1.5832,191400000.0
2009-05-21 20:09:00,1.5832,1.5841,1.58305,1.58405,156600000.0
2009-05-21 20:10:00,1.584,1.584,1.58265,1.5828,194200000.0
2009-05-21 20:11:00,1.5828,1.5828,1.5819,1.5823,213000000.0
2009-05-21 20:12:00,1.58245,1.5831,1.58225,1.58275,217600000.0
2009-05-21 20:13:00,1.58275,1.58335,1.5825,1.58325,183400000.0
2009-05-21 20:14:00,1.58315,1.5835,1.5828,1.5833,213400000.0
2009-05-21 20:15:00,1.58335,1.5835,1.5824,1.5824,209800000.0
2009-05-21 20:16:00,1.5822,1.5829,1.58185,1.58245,329000000.0
2009-05-21 20:17:00,1.5825,1.5825,1.58195,1.5823,174800000.0
2009-05-21 20:18:00,1.5822,1.5824,1.5818,1.58185,165800000.0
2009-05-21 20:19:00,1.5818,1.58195,1.5813,1.5814,134000000.0
2009-05-21 20:20:00,1.58155,1.5823,1.5815,1.5822,117800000.0
2009-05-21 20:21:00,1.5822,1.58235,1.58215,1.58225,199600000.0
2009-05-21 20:22:00,1.58225,1.5835,1.58215,1.5828,237600000.0
2009-05-21 20:23:00,1.5828,1.5831,1.5827,1.583,148600000.0
2009-05-21 20:24:00,1.58305,1.58335,1.5828,1.58305,114600000.0
2009-05-21 20:25:00,1.583,1.5833,1.58265,1.58275,148000000.0
2009-05-21 20:26:00,1.58275,1.58315,1.58275,1.58315,93000000.0
2009-05-21 20:27:00,1.58315,1.5834,1.5831,1.5833,95800000.0
2009-05-21 20:28:00,1.5834,1.5835,1.5833,1.5835,73400000.0
2009-05-21 20:29:00,1.58345,1.58375,1.5833,1.58345,134400000.0
2009-05-21 20:30:00,1.5835,1.5838,1.5835,1.5838,97600000.0
2009-05-21 20:31:00,1.58375,1.5838,1.5834,1.58375,110200000.0
2009-05-21 20:32:00,1.5838,1.5838,1.58335,1.5834,145200000.0
2009-05-21 20:33:00,1.5835,1.58385,1.5833,1.5838,124000000.0
2009-05-21 20:34:00,1.5838,1.58385,1.5834,1.5835,98200000.0
2009-05-21 20:35:00,1.58355,1.5838,1.58325,1.58325,67200000.0
2009-05-21 20:36:00,1.58325,1.5834,1.5832,1.58335,109600000.0
2009-05-21 20:37:00,1.58335,1.5842,1.5833,1.58365,162600000.0
2009-05-21 20:38:00,1.5838,1.5841,1.5837,1.5841,95200000.0
2009-05-21 20:39:00,1.5841,1.58455,1.58365,1.58375,154800000.0
2009-05-21 20:40:00,1.5839,1.5844,1.58365,1.5838,115200000.0
2009-05-21 20:41:00,1.58385,1.5851,1.5838,1.5851,153000000.0
2009-05-21 20:42:00,1.5851,1.5851,1.5841,1.5842,121400000.0
2009-05-21 20:43:00,1.5842,1.5846,1.5842,1.58435,114000000.0
2009-05-21 20:44:00,1.5842,1.58465,1.58405,1.5845,127600000.0
2009-05-21 20:45:00,1.5845,1.5846,1.5841,1.5842,112000000.0
2009-05-21 20:46:00,1.5842,1.5843,1.5835,1.5837,153000000.0
2009-05-21 20:47:00,1.5837,1.58395,1.58335,1.58345,158400000.0
2009-05-21 20:48:00,1.58345,1.58385,1.5833,1.58385,166800000.0
2009-05-21 20:49:00,1.58385,1.58415,1.5838,1.5841,92400000.0
2009-05-21 20:50:00,1.5841,1.5841,1.5834,1.5836,131200000.0
2009-05-21 20:51:00,1.5836,1.5837,1.5831,1.58365,131800000.0
2009-05-21 20:52:00,1.58365,1.58425,1.5836,1.5837,160600000.0
2009-05-21 20:53:00,1.5837,1.58375,1.5834,1.5837,146800000.0
2009-05-21 20:54:00,1.58365,1.58395,1.5836,1.5838,163200000.0
2009-05-21 20:55:00,1.5837,1.5842,1.5834,1.58395,222200000.0
2009-05-21 20:56:00,1.584,1.5842,1.5834,1.584,230000000.0
2009-05-21 20:57:00,1.58415,1.5843,1.58355,1.58415,201600000.0
2009-05-21 20:58:00,1.5842,1.58445,1.58385,1.58415,125200000.0
2009-05-21 20:59:00,1.5841,1.5841,1.58355,1.5837,144800000.0
2009-05-21 21:00:00,1.5837,1.5841,1.58345,1.58385,193200000.0
2009-05-21 21:01:00,1.58385,1.5841,1.58375,1.58395,136400000.0
2009-05-21 21:02:00,1.5839,1.58405,1.58365,1.58395,138200000.0
2009-05-21 21:03:00,1.5839,1.584,1.5836,1.58385,84600000.0
2009-05-21 21:04:00,1.58385,1.58385,1.5831,1.58315,48600000.0
2009-05-21 21:05:00,1.58315,1.58315,1.5831,1.58315,114800000.0
2009-05-21 21:06:00,1.58315,1.58345,1.58315,1.58335,102800000.0
2009-05-21 21:07:00,1.5833,1.5834,1.583,1.5832,96400000.0
2009-05-21 21:08:00,1.58335,1.58365,1.5831,1.58355,144400000.0
2009-05-21 21:09:00,1.58355,1.584,1.5834,1.584,137800000.0
2009-05-21 21:10:00,1.58385,1.58445,1.58385,1.5843,144200000.0
2009-05-21 21:11:00,1.5843,1.58435,1.58395,1.58415,182800000.0
2009-05-21 21:12:00,1.58415,1.58465,1.5839,1.58455,103600000.0
2009-05-21 21:13:00,1.58455,1.58475,1.5845,1.5846,70600000.0
2009-05-21 21:14:00,1.5846,1.58465,1.58405,1.5843,153400000.0
2009-05-21 21:15:00,1.58405,1.5841,1.58385,1.5839,76200000.0
2009-05-21 21:16:00,1.584,1.58415,1.58365,1.5839,95000000.0
2009-05-21 21:17:00,1.5839,1.58415,1.5837,1.58405,115800000.0
2009-05-21 21:18:00,1.58395,1.58415,1.5837,1.58375,75200000.0
2009-05-21 21:19:00,1.5839,1.58395,1.5833,1.5835,170000000.0
2009-05-21 21:20:00,1.5838,1.5842,1.58355,1.5841,118400000.0
2009-05-21 21:21:00,1.5841,1.58425,1.5838,1.5838,87400000.0
2009-05-21 21:22:00,1.58385,1.58425,1.58385,1.58405,89200000.0
2009-05-21 21:23:00,1.584,1.58405,1.5837,1.584,124200000.0
2009-05-21 21:24:00,1.58395,1.5844,1.58365,1.58365,112000000.0
2009-05-21 21:25:00,1.5837,1.5841,1.58315,1.58375,157000000.0
2009-05-21 21:26:00,1.5839,1.5844,1.58375,1.58405,171600000.0
2009-05-21 21:27:00,1.584,1.5845,1.58395,1.5845,79600000.0
2009-05-21 21:28:00,1.58445,1.5846,1.5841,1.58415,149000000.0
2009-05-21 21:29:00,1.5841,1.5845,1.5834,1.584,201600000.0
2009-05-21 21:30:00,1.584,1.584,1.5825,1.58275,160200000.0
2009-05-21 21:31:00,1.58265,1.5828,1.5825,1.5827,152400000.0
2009-05-21 21:32:00,1.5828,1.5834,1.58275,1.58275,114000000.0
2009-05-21 21:33:00,1.58275,1.583,1.5826,1.5829,128200000.0
2009-05-21 21:34:00,1.583,1.58385,1.5825,1.58375,159400000.0
2009-05-21 21:35:00,1.58375,1.5839,1.5833,1.58355,105600000.0
2009-05-21 21:36:00,1.58355,1.5837,1.58325,1.5833,149600000.0
2009-05-21 21:37:00,1.58325,1.5835,1.58315,1.58345,179200000.0
2009-05-21 21:38:00,1.58345,1.58345,1.58325,1.5833,155400000.0
2009-05-21 21:39:00,1.5833,1.5835,1.58275,1.5834,146200000.0
2009-05-21 21:40:00,1.5834,1.58345,1.58275,1.5828,162800000.0
2009-05-21 21:41:00,1.58295,1.58335,1.58275,1.583,202800000.0
2009-05-21 21:42:00,1.583,1.583,1.5828,1.58285,98200000.0
2009-05-21 21:43:00,1.58225,1.5828,1.58225,1.58255,74400000.0
2009-05-21 21:44:00,1.5824,1.58265,1.582,1.5823,260600000.0
2009-05-21 21:45:00,1.5823,1.5828,1.5819,1.58265,202600000.0
2009-05-21 21:46:00,1.5826,1.58265,1.5816,1.5816,128600000.0
2009-05-21 21:47:00,1.5816,1.5819,1.5816,1.58165,119800000.0
2009-05-21 21:48:00,1.58165,1.5827,1.58155,1.5824,186800000.0
2009-05-21 21:49:00,1.5825,1.5825,1.58185,1.58195,194800000.0
2009-05-21 21:50:00,1.5819,1.5824,1.58185,1.58235,186800000.0
2009-05-21 21:51:00,1.58235,1.583,1.58225,1.58275,201000000.0
2009-05-21 21:52:00,1.58265,1.58275,1.58225,1.58245,111800000.0
2009-05-21 21:53:00,1.58245,1.58265,1.582,1.5823,188200000.0
2009-05-21 21:54:00,1.58235,1.5825,1.58195,1.5824,83600000.0
2009-05-21 21:55:00,1.5824,1.5824,1.5818,1.58205,116800000.0
2009-05-21 21:56:00,1.58215,1.58265,1.5821,1.58255,70600000.0
2009-05-21 21:57:00,1.58245,1.58245,1.58185,1.582,146600000.0
2009-05-21 21:58:00,1.58205,1.5822,1.582,1.5821,138200000.0
2009-05-21 21:59:00,1.58215,1.58235,1.5821,1.58235,114400000.0
2009-05-21 22:00:00,1.5824,1.5825,1.58215,1.5822,90800000.0
2009-05-21 22:01:00,1.5822,1.5822,1.5821,1.58215,108800000.0
2009-05-21 22:02:00,1.58215,1.5824,1.58205,1.58215,87400000.0
2009-05-21 22:03:00,1.58215,1.58215,1.58145,1.5817,37000000.0
2009-05-21 22:04:00,1.5817,1.58175,1.5813,1.5817,123200000.0
2009-05-21 22:05:00,1.58155,1.58155,1.58115,1.58125,32800000.0
2009-05-21 22:06:00,1.58125,1.58145,1.58125,1.58135,51200000.0
2009-05-21 22:07:00,1.5814,1.5815,1.5813,1.5814,96800000.0
2009-05-21 22:08:00,1.58145,1.5815,1.58125,1.58125,49400000.0
2009-05-21 22:09:00,1.58125,1.5815,1.58125,1.58145,38600000.0
2009-05-21 22:10:00,1.58155,1.58155,1.58125,1.5815,59400000.0
2009-05-21 22:11:00,1.5818,1.5819,1.5815,1.5819,57200000.0
2009-05-21 22:12:00,1.58205,1.58215,1.5816,1.582,33200000.0
2009-05-21 22:13:00,1.5815,1.58162,1.5815,1.58162,52800000.0
2009-05-21 22:14:00,1.58205,1.58225,1.58185,1.58205,52800000.0
2009-05-21 22:15:00,1.5822,1.5822,1.58105,1.58115,140200000.0
2009-05-21 22:16:00,1.5813,1.5813,1.58035,1.5805,61800000.0
2009-05-21 22:17:00,1.58055,1.58075,1.5803,1.5806,61600000.0
2009-05-21 22:18:00,1.5806,1.5807,1.5806,1.58065,26800000.0
2009-05-21 22:19:00,1.5806,1.58065,1.5801,1.58035,86200000.0
2009-05-21 22:20:00,1.5804,1.5806,1.58015,1.58025,70600000.0
2009-05-21 22:21:00,1.5804,1.5804,1.58,1.58015,33000000.0
2009-05-21 22:22:00,1.5802,1.58025,1.57885,1.57895,82200000.0
2009-05-21 22:23:00,1.57895,1.579,1.57865,1.57885,86400000.0
2009-05-21 22:24:00,1.57885,1.57885,1.5782,1.57835,47200000.0
2009-05-21 22:25:00,1.57825,1.57825,1.57825,1.57825,6600000.0
2009-05-21 22:26:00,1.57825,1.57825,1.57765,1.57785,37200000.0
2009-05-21 22:27:00,1.57785,1.578,1.5771,1.57735,86400000.0
2009-05-21 22:28:00,1.5776,1.57855,1.57725,1.5777,102800000.0
2009-05-21 22:29:00,1.57815,1.5786,1.578,1.57815,38800000.0
2009-05-21 22:30:00,1.57815,1.57835,1.57735,1.57775,92000000.0
2009-05-21 22:31:00,1.5778,1.57795,1.5773,1.5776,101400000.0
2009-05-21 22:32:00,1.57755,1.57765,1.577,1.57765,45000000.0
2009-05-21 22:33:00,1.57765,1.57805,1.5776,1.5776,58600000.0
2009-05-21 22:34:00,1.5777,1.57775,1.5777,1.5777,15200000.0
2009-05-21 22:35:00,1.57765,1.57765,1.5773,1.5774,20000000.0
2009-05-21 22:36:00,1.5768,1.57735,1.5768,1.57725,37600000.0
2009-05-21 22:37:00,1.57735,1.57835,1.57705,1.5777,157600000.0
2009-05-21 22:38:00,1.5778,1.5781,1.5775,1.57785,23800000.0
2009-05-21 22:39:00,1.57745,1.5781,1.5773,1.57805,41600000.0
2009-05-21 22:40:00,1.57805,1.57805,1.5775,1.57785,16600000.0
2009-05-21 22:41:00,1.57785,1.57815,1.5774,1.57765,19800000.0
2009-05-21 22:42:00,1.5778,1.57795,1.5774,1.5779,52400000.0
2009-05-21 22:43:00,1.57795,1.57885,1.57795,1.5783,60000000.0
2009-05-21 22:44:00,1.5783,1.5786,1.5781,1.57845,46000000.0
2009-05-21 22:45:00,1.57845,1.57845,1.57785,1.57785,48600000.0
2009-05-21 22:46:00,1.5779,1.5779,1.57735,1.57785,40800000.0
2009-05-21 22:47:00,1.57785,1.5781,1.57785,1.57795,41000000.0
2009-05-21 22:48:00,1.57795,1.57815,1.57795,1.57805,37400000.0
2009-05-21 22:49:00,1.57805,1.5788,1.57775,1.5788,118400000.0
2009-05-21 22:50:00,1.5788,1.579,1.5783,1.57845,99600000.0
2009-05-21 22:51:00,1.5784,1.57845,1.5784,1.5784,28000000.0
2009-05-21 22:52:00,1.5782,1.5783,1.578,1.57815,55800000.0
2009-05-21 22:53:00,1.57815,1.57825,1.578,1.57805,48000000.0
2009-05-21 22:54:00,1.578,1.57845,1.578,1.57845,57800000.0
2009-05-21 22:55:00,1.5784,1.57845,1.57825,1.57845,39400000.0
2009-05-21 22:56:00,1.57835,1.5785,1.57835,1.5785,31000000.0
2009-05-21 22:57:00,1.57845,1.5786,1.57845,1.5785,15200000.0
2009-05-21 22:58:00,1.57865,1.5788,1.57865,1.5788,20800000.0
2009-05-21 22:59:00,1.57875,1.579,1.57855,1.579,43400000.0
2009-05-21 23:00:00,1.57865,1.57893,1.57853,1.57865,19400000.0
2009-05-21 23:01:00,1.57864,1.57864,1.57841,1.57841,19400000.0
2009-05-21 23:02:00,1.57835,1.57835,1.57705,1.5783,19400000.0
2009-05-21 23:03:00,1.57835,1.57835,1.57675,1.57805,58200000.0
2009-05-21 23:04:00,1.5782,1.579,1.5781,1.57875,39600000.0
2009-05-21 23:05:00,1.5789,1.5791,1.5787,1.57905,41200000.0
2009-05-21 23:06:00,1.5791,1.57915,1.5786,1.57905,81000000.0
2009-05-21 23:07:00,1.579,1.5793,1.5783,1.57905,42600000.0
2009-05-21 23:08:00,1.57905,1.57915,1.5789,1.579,13200000.0
2009-05-21 23:09:00,1.579,1.57915,1.57795,1.57815,45200000.0
2009-05-21 23:10:00,1.57815,1.57815,1.57805,1.57815,20800000.0
2009-05-21 23:11:00,1.57815,1.57815,1.57755,1.57765,29000000.0
2009-05-21 23:12:00,1.5777,1.5777,1.57715,1.5773,50400000.0
2009-05-21 23:13:00,1.57735,1.57745,1.5773,1.5774,10600000.0
2009-05-21 23:14:00,1.57745,1.5775,1.5773,1.5775,12800000.0
2009-05-21 23:15:00,1.57738,1.57742,1.57738,1.57742,22400000.0
2009-05-21 23:16:00,1.57765,1.578,1.57745,1.578,22400000.0
2009-05-21 23:17:00,1.5781,1.5785,1.57745,1.57795,28000000.0
2009-05-21 23:18:00,1.57795,1.57795,1.57715,1.57755,7200000.0
2009-05-21 23:19:00,1.5776,1.5776,1.5772,1.57755,10800000.0
2009-05-21 23:20:00,1.5776,1.5776,1.5774,1.57745,8400000.0
2009-05-21 23:21:00,1.57745,1.5775,1.577,1.577,19800000.0
2009-05-21 23:22:00,1.57725,1.57855,1.57725,1.57855,18400000.0
2009-05-21 23:23:00,1.57795,1.578,1.5772,1.5773,22000000.0
2009-05-21 23:24:00,1.57725,1.5775,1.57725,1.5773,16000000.0
2009-05-21 23:25:00,1.57735,1.57735,1.5767,1.5771,20600000.0
2009-05-21 23:26:00,1.57725,1.5774,1.57695,1.5774,45200000.0
2009-05-21 23:27:00,1.57745,1.578,1.57695,1.578,25200000.0
2009-05-21 23:28:00,1.5781,1.5781,1.57795,1.57805,12600000.0
2009-05-21 23:30:00,1.5781,1.5781,1.57715,1.57725,18400000.0
2009-05-21 23:31:00,1.5772,1.57725,1.57715,1.5772,12600000.0
2009-05-21 23:32:00,1.5772,1.57735,1.5769,1.5772,29600000.0
2009-05-21 23:33:00,1.57715,1.57715,1.57655,1.5768,16800000.0
2009-05-21 23:34:00,1.5768,1.57695,1.5768,1.57695,10000000.0
2009-05-21 23:35:00,1.577,1.57735,1.57685,1.5772,15400000.0
2009-05-21 23:36:00,1.57705,1.57708,1.57703,1.57708,9600000.0
2009-05-21 23:37:00,1.5774,1.57765,1.5774,1.57765,9600000.0
2009-05-21 23:38:00,1.57755,1.5778,1.5775,1.5778,9200000.0
2009-05-21 23:39:00,1.5779,1.57815,1.5779,1.57815,7200000.0
2009-05-21 23:40:00,1.5781,1.5781,1.57795,1.57795,17800000.0
2009-05-21 23:41:00,1.57785,1.5779,1.5778,1.5778,7200000.0
2009-05-21 23:42:00,1.5778,1.5778,1.5778,1.5778,1000000.0
2009-05-21 23:43:00,1.57775,1.5779,1.57775,1.5779,12000000.0
2009-05-21 23:44:00,1.57795,1.5781,1.57795,1.5781,7200000.0
2009-05-21 23:45:00,1.578,1.578,1.578,1.578,1600000.0
2009-05-21 23:46:00,1.57791,1.57795,1.57791,1.57795,17400000.0
2009-05-21 23:47:00,1.578,1.5782,1.5779,1.5782,17400000.0
2009-05-21 23:48:00,1.5783,1.5785,1.578,1.578,19200000.0
2009-05-21 23:49:00,1.5786,1.5786,1.57785,1.578,7200000.0
2009-05-21 23:50:00,1.57795,1.57795,1.57795,1.57795,1000000.0
2009-05-21 23:51:00,1.5778,1.5783,1.5778,1.5783,26800000.0
2009-05-21 23:52:00,1.5783,1.5783,1.57785,1.57805,55600000.0
2009-05-21 23:53:00,1.57822,1.57822,1.57822,1.57822,47600000.0
2009-05-21 23:54:00,1.57835,1.57945,1.57835,1.5794,47600000.0
2009-05-21 23:55:00,1.5795,1.57975,1.5795,1.5796,20800000.0
2009-05-21 23:56:00,1.57965,1.57975,1.5795,1.5796,12800000.0
2009-05-21 23:57:00,1.5797,1.57995,1.57955,1.57995,21200000.0
2009-05-21 23:58:00,1.5798,1.5804,1.5798,1.5804,14800000.0
2009-05-21 23:59:00,1.58025,1.5803,1.5802,1.5802,20000000.0
2009-05-22 00:00:00,1.5802,1.5802,1.57845,1.5788,44000000.0
2009-05-22 00:01:00,1.57885,1.5789,1.5783,1.57875,35200000.0
2009-05-22 00:02:00,1.57815,1.57845,1.57815,1.5784,27200000.0
2009-05-22 00:03:00,1.57845,1.5785,1.57835,1.5785,16400000.0
2009-05-22 00:04:00,1.57845,1.57845,1.57835,1.57835,3200000.0
2009-05-22 00:05:00,1.57835,1.5787,1.57825,1.5786,22200000.0
2009-05-22 00:06:00,1.5787,1.57905,1.57855,1.57885,25600000.0
2009-05-22 00:07:00,1.57895,1.57905,1.57885,1.57885,32000000.0
2009-05-22 00:08:00,1.57885,1.57885,1.5783,1.57865,32000000.0
2009-05-22 00:09:00,1.5788,1.5789,1.5788,1.57885,9600000.0
2009-05-22 00:10:00,1.57895,1.57905,1.5788,1.57895,9600000.0
2009-05-22 00:11:00,1.57895,1.57905,1.57875,1.57895,27400000.0
2009-05-22 00:12:00,1.5789,1.57895,1.5787,1.5788,24400000.0
2009-05-22 00:13:00,1.57875,1.57895,1.5787,1.57885,25600000.0
2009-05-22 00:14:00,1.5788,1.57895,1.5788,1.57895,16000000.0
2009-05-22 00:15:00,1.57895,1.579,1.57875,1.5788,16400000.0
2009-05-22 00:16:00,1.57885,1.57885,1.5787,1.5788,12000000.0
2009-05-22 00:17:00,1.5788,1.5788,1.5788,1.5788,1600000.0
2009-05-22 00:18:00,1.57885,1.57895,1.57845,1.57885,25200000.0
2009-05-22 00:19:00,1.57885,1.5791,1.57855,1.5791,58400000.0
2009-05-22 00:20:00,1.5791,1.57935,1.5791,1.57925,25400000.0
2009-05-22 00:21:00,1.57935,1.5795,1.57925,1.57925,12200000.0
2009-05-22 00:22:00,1.5793,1.5793,1.5793,1.5793,1600000.0
2009-05-22 00:23:00,1.57925,1.5795,1.5792,1.5795,11600000.0
2009-05-22 00:24:00,1.5795,1.58,1.5795,1.5799,16200000.0
2009-05-22 00:25:00,1.57985,1.58015,1.57985,1.58015,32800000.0
2009-05-22 00:26:00,1.58015,1.5804,1.58015,1.58015,41200000.0
2009-05-22 00:27:00,1.58005,1.58015,1.57985,1.58015,24800000.0
2009-05-22 00:28:00,1.58015,1.58055,1.58015,1.5803,35800000.0
2009-05-22 00:29:00,1.58025,1.5807,1.57955,1.5799,55600000.0
2009-05-22 00:30:00,1.5799,1.58025,1.5798,1.58015,50000000.0
2009-05-22 00:31:00,1.5801,1.5804,1.5789,1.57895,41200000.0
2009-05-22 00:32:00,1.57895,1.5791,1.5787,1.5789,56000000.0
2009-05-22 00:33:00,1.5788,1.57905,1.5788,1.57905,56000000.0
2009-05-22 00:34:00,1.57905,1.58045,1.579,1.58015,60800000.0
2009-05-22 00:35:00,1.58015,1.5803,1.57875,1.5801,87400000.0
2009-05-22 00:36:00,1.5803,1.5804,1.57995,1.5801,22200000.0
2009-05-22 00:37:00,1.58045,1.58065,1.58045,1.58055,23200000.0
2009-05-22 00:38:00,1.5806,1.5808,1.5805,1.5805,37800000.0
2009-05-22 00:39:00,1.58045,1.5806,1.58005,1.5802,69600000.0
2009-05-22 00:40:00,1.5802,1.5803,1.57975,1.57995,59600000.0
2009-05-22 00:41:00,1.57995,1.58005,1.57995,1.58005,46600000.0
2009-05-22 00:42:00,1.5802,1.58025,1.5799,1.58,21800000.0
2009-05-22 00:43:00,1.58,1.58,1.5796,1.57995,58400000.0
2009-05-22 00:44:00,1.57995,1.57995,1.5798,1.57985,12600000.0
2009-05-22 00:45:00,1.58,1.5803,1.57995,1.58015,52400000.0
2009-05-22 00:46:00,1.58025,1.5807,1.58015,1.5804,79400000.0
2009-05-22 00:47:00,1.58045,1.58065,1.5804,1.58045,41600000.0
2009-05-22 00:48:00,1.5806,1.58065,1.58,1.58005,63200000.0
2009-05-22 00:49:00,1.5801,1.58045,1.5799,1.58015,73000000.0
2009-05-22 00:50:00,1.5803,1.5803,1.58005,1.58015,27800000.0
2009-05-22 00:51:00,1.58015,1.58015,1.5795,1.5798,57600000.0
2009-05-22 00:52:00,1.57995,1.57995,1.57975,1.57975,23000000.0
2009-05-22 00:53:00,1.5797,1.57985,1.57955,1.57955,26000000.0
2009-05-22 00:54:00,1.57955,1.5799,1.57935,1.57985,115400000.0
2009-05-22 00:55:00,1.5798,1.5798,1.57965,1.57975,25800000.0
2009-05-22 00:56:00,1.57975,1.57975,1.57965,1.5797,26200000.0
2009-05-22 00:57:00,1.5798,1.5798,1.57955,1.57955,12600000.0
2009-05-22 00:58:00,1.57985,1.57985,1.57985,1.57985,4000000.0
2009-05-22 00:59:00,1.57975,1.57975,1.5796,1.5796,6000000.0
2009-05-22 01:00:00,1.5796,1.5798,1.5796,1.5797,25000000.0
2009-05-22 01:01:00,1.5795,1.57958,1.5795,1.57958,3000000.0
2009-05-22 01:02:00,1.5797,1.58,1.5797,1.58,3000000.0
2009-05-22 01:03:00,1.58,1.58005,1.57995,1.57995,15600000.0
2009-05-22 01:04:00,1.58,1.58015,1.58,1.58,10000000.0
2009-05-22 01:05:00,1.58005,1.58005,1.58,1.58005,12000000.0
2009-05-22 01:06:00,1.5803,1.5803,1.57995,1.5802,21600000.0
2009-05-22 01:07:00,1.5802,1.5803,1.5802,1.5803,5000000.0
2009-05-22 01:08:00,1.5803,1.5804,1.5803,1.5804,4000000.0
2009-05-22 01:09:00,1.5805,1.5805,1.5805,1.5805,2000000.0
2009-05-22 01:10:00,1.5806,1.5806,1.5806,1.5806,4000000.0
2009-05-22 01:11:00,1.58055,1.58055,1.5804,1.5804,12000000.0
2009-05-22 01:12:00,1.5804,1.58065,1.5804,1.5806,10000000.0
2009-05-22 01:13:00,1.5806,1.5807,1.5795,1.5796,40400000.0
2009-05-22 01:14:00,1.5807,1.5807,1.58025,1.58025,6600000.0
2009-05-22 01:15:00,1.5806,1.5809,1.5806,1.5808,13000000.0
2009-05-22 01:16:00,1.5808,1.58115,1.57905,1.5799,71400000.0
2009-05-22 01:17:00,1.5803,1.58145,1.5803,1.58145,86600000.0
2009-05-22 01:18:00,1.5815,1.58155,1.5807,1.5807,98200000.0
2009-05-22 01:19:00,1.5808,1.5808,1.5805,1.58065,20800000.0
2009-05-22 01:20:00,1.58065,1.58105,1.58055,1.5808,85200000.0
2009-05-22 01:21:00,1.58085,1.58105,1.5807,1.58075,30000000.0
2009-05-22 01:22:00,1.58048,1.58048,1.58038,1.58038,65200000.0
2009-05-22 01:23:00,1.5808,1.58095,1.58075,1.5809,65200000.0
2009-05-22 01:24:00,1.58085,1.58085,1.58085,1.58085,5000000.0
2009-05-22 01:25:00,1.5808,1.58095,1.5807,1.5808,59200000.0
2009-05-22 01:26:00,1.5807,1.58095,1.5806,1.58075,17600000.0
2009-05-22 01:27:00,1.5808,1.5808,1.5806,1.5808,15000000.0
2009-05-22 01:28:00,1.5808,1.5808,1.5806,1.58065,18400000.0
2009-05-22 01:29:00,1.58055,1.58055,1.58055,1.58055,5000000.0
2009-05-22 01:30:00,1.5806,1.5809,1.5806,1.5809,16200000.0
2009-05-22 01:31:00,1.5809,1.5809,1.58075,1.58085,61000000.0
2009-05-22 01:32:00,1.58085,1.58115,1.5807,1.5808,65800000.0
2009-05-22 01:33:00,1.5808,1.5809,1.5803,1.58055,62400000.0
2009-05-22 01:34:00,1.5806,1.5806,1.5803,1.58035,19400000.0
2009-05-22 01:35:00,1.58045,1.5807,1.58045,1.5807,15200000.0
2009-05-22 01:36:00,1.5806,1.5809,1.58045,1.58085,48400000.0
2009-05-22 01:37:00,1.58085,1.58105,1.5807,1.58095,46800000.0
2009-05-22 01:38:00,1.581,1.5811,1.5808,1.58085,9200000.0
2009-05-22 01:39:00,1.58085,1.58085,1.58045,1.58045,90400000.0
2009-05-22 01:40:00,1.58045,1.58085,1.58045,1.5807,46000000.0
2009-05-22 01:41:00,1.5807,1.58085,1.57995,1.5801,36000000.0
2009-05-22 01:42:00,1.5802,1.58035,1.5801,1.58035,26000000.0
2009-05-22 01:43:00,1.5804,1.5804,1.5802,1.5802,16000000.0
2009-05-22 01:44:00,1.58015,1.5803,1.5801,1.5802,20800000.0
2009-05-22 01:45:00,1.58025,1.58035,1.58025,1.58035,4800000.0
2009-05-22 01:46:00,1.5803,1.5804,1.5803,1.5804,12800000.0
2009-05-22 01:47:00,1.58035,1.58045,1.58,1.58045,41800000.0
2009-05-22 01:48:00,1.58055,1.58055,1.58045,1.58055,23000000.0
2009-05-22 01:49:00,1.58065,1.5816,1.58065,1.5811,92800000.0
2009-05-22 01:50:00,1.58105,1.5814,1.58105,1.58115,47600000.0
2009-05-22 01:51:00,1.58115,1.58115,1.5809,1.58115,40000000.0
2009-05-22 01:52:00,1.5811,1.58125,1.58095,1.58095,26800000.0
2009-05-22 01:53:00,1.58105,1.5811,1.5802,1.5804,90200000.0
2009-05-22 01:54:00,1.58045,1.5807,1.58025,1.58045,48000000.0
2009-05-22 01:55:00,1.5804,1.5806,1.58025,1.58055,43800000.0
2009-05-22 01:56:00,1.5805,1.5806,1.58035,1.58035,79800000.0
2009-05-22 01:57:00,1.58045,1.5805,1.58,1.5801,21600000.0
2009-05-22 01:58:00,1.58015,1.58025,1.58005,1.58025,19000000.0
2009-05-22 01:59:00,1.58025,1.5808,1.58025,1.5808,40000000.0
2009-05-22 02:00:00,1.58065,1.58125,1.58055,1.58115,34200000.0
2009-05-22 02:01:00,1.5808,1.5808,1.58025,1.5803,62400000.0
2009-05-22 02:02:00,1.5803,1.5803,1.5794,1.5794,295200000.0
2009-05-22 02:03:00,1.5795,1.5807,1.5795,1.58055,425800000.0
2009-05-22 02:04:00,1.5807,1.58165,1.5796,1.5806,341400000.0
2009-05-22 02:05:00,1.5806,1.5812,1.58005,1.5802,103600000.0
2009-05-22 02:06:00,1.58025,1.58075,1.57995,1.58035,185600000.0
2009-05-22 02:07:00,1.58045,1.58045,1.58015,1.58035,47600000.0
2009-05-22 02:08:00,1.5804,1.5811,1.58035,1.5809,45600000.0
2009-05-22 02:09:00,1.58085,1.581,1.58025,1.5807,65600000.0
2009-05-22 02:10:00,1.5806,1.5811,1.5806,1.5809,77000000.0
2009-05-22 02:11:00,1.58085,1.5809,1.5807,1.5807,38200000.0
2009-05-22 02:12:00,1.58105,1.5811,1.581,1.581,9800000.0
2009-05-22 02:13:00,1.5809,1.58115,1.5808,1.58095,91800000.0
2009-05-22 02:14:00,1.58085,1.5811,1.58055,1.58085,176200000.0
2009-05-22 02:15:00,1.5809,1.5814,1.58075,1.5813,91000000.0
2009-05-22 02:16:00,1.5813,1.5815,1.58065,1.58065,41400000.0
2009-05-22 02:17:00,1.58085,1.581,1.5799,1.58075,82800000.0
2009-05-22 02:18:00,1.58075,1.58095,1.5806,1.5806,37400000.0
2009-05-22 02:19:00,1.58055,1.58065,1.58035,1.5806,46400000.0
2009-05-22 02:20:00,1.58065,1.58065,1.58035,1.5806,45000000.0
2009-05-22 02:21:00,1.5805,1.58065,1.5804,1.5804,48400000.0
2009-05-22 02:22:00,1.5804,1.5807,1.5804,1.5807,28600000.0
2009-05-22 02:23:00,1.58065,1.5811,1.58055,1.5807,103600000.0
2009-05-22 02:24:00,1.58065,1.58115,1.58055,1.58115,51000000.0
2009-05-22 02:25:00,1.5811,1.5811,1.5808,1.5811,51200000.0
2009-05-22 02:26:00,1.5812,1.58145,1.5812,1.5814,44200000.0
2009-05-22 02:27:00,1.58135,1.5818,1.58135,1.5816,49400000.0
2009-05-22 02:28:00,1.5816,1.58175,1.58135,1.58135,46000000.0
2009-05-22 02:29:00,1.58135,1.58165,1.5812,1.5815,72200000.0
2009-05-22 02:30:00,1.58145,1.5817,1.58115,1.5817,46200000.0
2009-05-22 02:31:00,1.5817,1.5817,1.5812,1.5812,40600000.0
2009-05-22 02:32:00,1.58125,1.58165,1.58095,1.581,92400000.0
2009-05-22 02:33:00,1.58095,1.5815,1.58085,1.58135,59000000.0
2009-05-22 02:34:00,1.5813,1.58135,1.5809,1.5812,202600000.0
2009-05-22 02:35:00,1.58135,1.58175,1.5812,1.58165,502600000.0
2009-05-22 02:36:00,1.5816,1.5819,1.58155,1.5818,277600000.0
2009-05-22 02:37:00,1.58185,1.5821,1.5818,1.5819,373400000.0
2009-05-22 02:38:00,1.58185,1.58195,1.5814,1.58145,478000000.0
2009-05-22 02:39:00,1.58125,1.5818,1.5812,1.5817,349200000.0
2009-05-22 02:40:00,1.5817,1.58175,1.58145,1.5816,113000000.0
2009-05-22 02:41:00,1.58155,1.58195,1.58155,1.5818,252600000.0
2009-05-22 02:42:00,1.5818,1.5822,1.58175,1.5822,117400000.0
2009-05-22 02:43:00,1.58215,1.58355,1.582,1.58225,456600000.0
2009-05-22 02:44:00,1.58215,1.58265,1.582,1.5823,134800000.0
2009-05-22 02:45:00,1.5823,1.5823,1.58125,1.5817,165800000.0
2009-05-22 02:46:00,1.58135,1.58185,1.58105,1.58165,172800000.0
2009-05-22 02:47:00,1.58165,1.58185,1.58145,1.5818,174800000.0
2009-05-22 02:48:00,1.58175,1.58185,1.58135,1.58135,140200000.0
2009-05-22 02:49:00,1.58155,1.5821,1.5814,1.5821,65400000.0
2009-05-22 02:50:00,1.582,1.582,1.58105,1.5812,233600000.0
2009-05-22 02:51:00,1.5812,1.5814,1.5809,1.5814,45000000.0
2009-05-22 02:52:00,1.5814,1.5815,1.58135,1.5815,56600000.0
2009-05-22 02:53:00,1.58155,1.58175,1.58095,1.5813,115000000.0
2009-05-22 02:54:00,1.5814,1.58205,1.5811,1.58155,165400000.0
2009-05-22 02:55:00,1.58175,1.58225,1.58155,1.58155,174800000.0
2009-05-22 02:56:00,1.5816,1.5817,1.581,1.58105,456000000.0
2009-05-22 02:57:00,1.58105,1.5811,1.58065,1.58095,118200000.0
2009-05-22 02:58:00,1.581,1.5816,1.58085,1.581,63800000.0
2009-05-22 02:59:00,1.5809,1.58145,1.58065,1.58105,101400000.0
2009-05-22 03:00:00,1.58105,1.58115,1.58065,1.5807,126800000.0
2009-05-22 03:01:00,1.5807,1.58095,1.5801,1.5802,75800000.0
2009-05-22 03:02:00,1.58025,1.58055,1.5801,1.58045,49400000.0
2009-05-22 03:03:00,1.58055,1.5808,1.5803,1.5803,48600000.0
2009-05-22 03:04:00,1.5803,1.58055,1.5795,1.5802,428400000.0
2009-05-22 03:05:00,1.58025,1.58025,1.5798,1.57995,142400000.0
2009-05-22 03:06:00,1.58,1.5803,1.57895,1.57925,363400000.0
2009-05-22 03:07:00,1.57925,1.57945,1.57915,1.5792,129200000.0
2009-05-22 03:08:00,1.5792,1.57985,1.57915,1.57955,107800000.0
2009-05-22 03:09:00,1.5796,1.5802,1.5789,1.58005,349800000.0
2009-05-22 03:10:00,1.58025,1.5804,1.5794,1.57985,137000000.0
2009-05-22 03:11:00,1.5798,1.5799,1.57965,1.5798,48400000.0
2009-05-22 03:12:00,1.5797,1.58005,1.57965,1.58005,28600000.0
2009-05-22 03:13:00,1.5798,1.58,1.5798,1.5798,42600000.0
2009-05-22 03:14:00,1.5799,1.58065,1.5797,1.58,140400000.0
2009-05-22 03:15:00,1.58,1.5802,1.57985,1.5802,138800000.0
2009-05-22 03:16:00,1.5802,1.58035,1.58005,1.58025,114600000.0
2009-05-22 03:17:00,1.58025,1.58025,1.58005,1.58005,52000000.0
2009-05-22 03:18:00,1.58005,1.5801,1.58005,1.5801,10000000.0
2009-05-22 03:19:00,1.58,1.58015,1.5797,1.57995,136200000.0
2009-05-22 03:20:00,1.5799,1.58005,1.5794,1.57965,57200000.0
2009-05-22 03:21:00,1.57975,1.58005,1.57925,1.57925,161400000.0
2009-05-22 03:22:00,1.57925,1.57935,1.5791,1.5793,98000000.0
2009-05-22 03:23:00,1.5793,1.5795,1.57905,1.57905,54000000.0
2009-05-22 03:24:00,1.57905,1.5796,1.57905,1.57955,67200000.0
2009-05-22 03:25:00,1.57945,1.57955,1.57915,1.57955,30800000.0
2009-05-22 03:26:00,1.57955,1.57955,1.5792,1.5793,85400000.0
2009-05-22 03:27:00,1.5793,1.5794,1.5792,1.5793,46800000.0
2009-05-22 03:28:00,1.5793,1.5795,1.5791,1.57925,56600000.0
2009-05-22 03:29:00,1.5793,1.5794,1.5792,1.5793,31200000.0
2009-05-22 03:30:00,1.5793,1.57955,1.5792,1.5795,57800000.0
2009-05-22 03:31:00,1.57965,1.5798,1.57965,1.5797,14000000.0
2009-05-22 03:32:00,1.5796,1.57975,1.57955,1.57955,21000000.0
2009-05-22 03:33:00,1.57955,1.57955,1.5794,1.5794,37600000.0
2009-05-22 03:34:00,1.5794,1.5794,1.5794,1.5794,22400000.0
2009-05-22 03:35:00,1.5793,1.57955,1.5793,1.57945,88400000.0
2009-05-22 03:36:00,1.5794,1.5795,1.5793,1.5793,87600000.0
2009-05-22 03:37:00,1.5794,1.5795,1.5793,1.5794,45000000.0
2009-05-22 03:38:00,1.5794,1.57965,1.5793,1.57945,85000000.0
2009-05-22 03:39:00,1.5794,1.5798,1.5794,1.5798,57400000.0
2009-05-22 03:40:00,1.5798,1.5798,1.5798,1.5798,64000000.0
2009-05-22 03:41:00,1.5798,1.5798,1.5787,1.5797,48700000.0
2009-05-22 03:42:00,1.5797,1.5797,1.5784,1.57865,99400000.0
2009-05-22 03:43:00,1.57865,1.5788,1.5786,1.57865,34200000.0
2009-05-22 03:44:00,1.5787,1.5788,1.57855,1.5788,21200000.0
2009-05-22 03:45:00,1.5788,1.5791,1.5788,1.5791,26600000.0
2009-05-22 03:46:00,1.57905,1.57905,1.57895,1.579,20200000.0
2009-05-22 03:47:00,1.57895,1.579,1.57865,1.5789,18800000.0
2009-05-22 03:48:00,1.5789,1.5791,1.57865,1.57865,37800000.0
2009-05-22 03:49:00,1.57865,1.57865,1.57855,1.5786,83000000.0
2009-05-22 03:50:00,1.5785,1.57925,1.5783,1.57895,61400000.0
2009-05-22 03:51:00,1.57895,1.5792,1.5787,1.5791,45000000.0
2009-05-22 03:52:00,1.5791,1.5791,1.5789,1.57895,19000000.0
2009-05-22 03:53:00,1.5791,1.5794,1.5791,1.57935,24000000.0
2009-05-22 03:54:00,1.5794,1.5794,1.57835,1.579,69600000.0
2009-05-22 03:55:00,1.579,1.579,1.57885,1.5789,13000000.0
2009-05-22 03:56:00,1.5789,1.5793,1.57835,1.57845,58800000.0
2009-05-22 03:57:00,1.57845,1.57865,1.57825,1.57865,51000000.0
2009-05-22 03:58:00,1.5786,1.5786,1.57855,1.5786,15600000.0
2009-05-22 03:59:00,1.5785,1.5786,1.57825,1.57825,37600000.0
2009-05-22 04:00:00,1.57825,1.5794,1.57825,1.5793,60000000.0
2009-05-22 04:01:00,1.5793,1.57935,1.57805,1.5782,340400000.0
2009-05-22 04:02:00,1.5782,1.5794,1.5782,1.57935,90600000.0
2009-05-22 04:03:00,1.57925,1.57925,1.5782,1.5782,31600000.0
2009-05-22 04:04:00,1.57815,1.5782,1.57815,1.57815,88200000.0
2009-05-22 04:05:00,1.5782,1.5792,1.57815,1.5792,211200000.0
2009-05-22 04:06:00,1.5792,1.57945,1.57855,1.5786,41000000.0
2009-05-22 04:07:00,1.5786,1.57885,1.5786,1.57885,40200000.0
2009-05-22 04:08:00,1.5788,1.57885,1.5786,1.5787,119000000.0
2009-05-22 04:09:00,1.5787,1.57895,1.5787,1.57895,78000000.0
2009-05-22 04:10:00,1.579,1.579,1.57855,1.5786,47600000.0
2009-05-22 04:11:00,1.5786,1.5787,1.5786,1.5787,9800000.0
2009-05-22 04:12:00,1.57895,1.57935,1.57845,1.5786,49200000.0
2009-05-22 04:13:00,1.57855,1.57855,1.5784,1.5784,13400000.0
2009-05-22 04:14:00,1.57835,1.57835,1.57825,1.57825,6400000.0
2009-05-22 04:15:00,1.5784,1.5784,1.57825,1.57835,36400000.0
2009-05-22 04:16:00,1.5784,1.57885,1.5784,1.57875,27400000.0
2009-05-22 04:17:00,1.57885,1.5789,1.57835,1.5785,73800000.0
2009-05-22 04:18:00,1.57885,1.5791,1.57885,1.57885,69400000.0
2009-05-22 04:19:00,1.57885,1.5789,1.5784,1.57885,64800000.0
2009-05-22 04:20:00,1.5788,1.5788,1.5781,1.5788,81200000.0
2009-05-22 04:21:00,1.57895,1.57965,1.57865,1.57915,84000000.0
2009-05-22 04:22:00,1.57915,1.5794,1.57855,1.57855,66200000.0
2009-05-22 04:23:00,1.5786,1.57905,1.57855,1.5789,59000000.0
2009-05-22 04:24:00,1.579,1.5795,1.57885,1.579,48600000.0
2009-05-22 04:25:00,1.57905,1.57915,1.57875,1.57905,49000000.0
2009-05-22 04:26:00,1.57905,1.5793,1.57855,1.5787,69000000.0
2009-05-22 04:27:00,1.5787,1.5788,1.57865,1.57865,16800000.0
2009-05-22 04:28:00,1.5788,1.5788,1.57835,1.57845,25600000.0
2009-05-22 04:29:00,1.5785,1.57925,1.5784,1.57925,31800000.0
2009-05-22 04:30:00,1.5791,1.5794,1.5788,1.5789,56400000.0
2009-05-22 04:31:00,1.5789,1.5794,1.57885,1.5794,85000000.0
2009-05-22 04:32:00,1.5794,1.58005,1.5794,1.5798,107600000.0
2009-05-22 04:33:00,1.5798,1.58,1.5795,1.57955,78800000.0
2009-05-22 04:34:00,1.5795,1.57955,1.5793,1.57935,58800000.0
2009-05-22 04:35:00,1.57945,1.57945,1.57945,1.57945,2000000.0
2009-05-22 04:36:00,1.5795,1.5801,1.57935,1.5799,97400000.0
2009-05-22 04:37:00,1.57985,1.5799,1.5798,1.5799,24600000.0
2009-05-22 04:38:00,1.5799,1.5799,1.57975,1.57985,20000000.0
2009-05-22 04:39:00,1.58,1.5801,1.57935,1.5801,49200000.0
2009-05-22 04:40:00,1.5801,1.5801,1.57905,1.57945,67200000.0
2009-05-22 04:41:00,1.57955,1.58005,1.57935,1.57955,69400000.0
2009-05-22 04:42:00,1.5796,1.5796,1.57935,1.5794,26800000.0
2009-05-22 04:43:00,1.5796,1.5798,1.5796,1.57975,13800000.0
2009-05-22 04:44:00,1.57975,1.57985,1.5793,1.5794,84200000.0
2009-05-22 04:45:00,1.5795,1.5797,1.5789,1.5793,96200000.0
2009-05-22 04:46:00,1.57935,1.57945,1.5792,1.5793,25200000.0
2009-05-22 04:47:00,1.57925,1.57945,1.5792,1.5793,19000000.0
2009-05-22 04:48:00,1.57925,1.5796,1.5792,1.5796,24000000.0
2009-05-22 04:49:00,1.57945,1.57955,1.57945,1.57955,8000000.0
2009-05-22 04:50:00,1.57945,1.57955,1.57915,1.57935,37600000.0
2009-05-22 04:51:00,1.5793,1.57955,1.5792,1.57945,30200000.0
2009-05-22 04:52:00,1.57935,1.57945,1.57935,1.57945,6000000.0
2009-05-22 04:53:00,1.5795,1.57955,1.57945,1.5795,7000000.0
2009-05-22 04:54:00,1.57955,1.57955,1.5789,1.5792,27800000.0
2009-05-22 04:55:00,1.57935,1.57985,1.57915,1.5793,88400000.0
2009-05-22 04:56:00,1.57925,1.5794,1.57925,1.5794,21800000.0
2009-05-22 04:57:00,1.5794,1.5798,1.5794,1.5794,78000000.0
2009-05-22 04:58:00,1.5795,1.5797,1.5794,1.5795,39800000.0
2009-05-22 04:59:00,1.5795,1.5799,1.5795,1.5799,56800000.0
2009-05-22 05:00:00,1.5799,1.5799,1.57895,1.5793,135600000.0
2009-05-22 05:01:00,1.5792,1.57935,1.5792,1.57925,14000000.0
2009-05-22 05:02:00,1.5793,1.57975,1.57925,1.57975,65600000.0
2009-05-22 05:03:00,1.57975,1.57975,1.5791,1.5791,86000000.0
2009-05-22 05:04:00,1.57915,1.58015,1.57915,1.57935,45800000.0
2009-05-22 05:05:00,1.57945,1.57985,1.5792,1.57975,116600000.0
2009-05-22 05:06:00,1.57975,1.57985,1.57915,1.57985,41600000.0
2009-05-22 05:07:00,1.57995,1.58005,1.5798,1.58005,50000000.0
2009-05-22 05:08:00,1.58005,1.5801,1.57955,1.5797,36600000.0
2009-05-22 05:09:00,1.5797,1.5797,1.57935,1.5794,61400000.0
2009-05-22 05:10:00,1.57935,1.57955,1.5792,1.5795,141600000.0
2009-05-22 05:11:00,1.5795,1.57975,1.5794,1.57965,51600000.0
2009-05-22 05:12:00,1.57975,1.57975,1.5794,1.57955,66200000.0
2009-05-22 05:13:00,1.57955,1.5798,1.57945,1.57965,79600000.0
2009-05-22 05:14:00,1.57975,1.57975,1.57895,1.579,89400000.0
2009-05-22 05:15:00,1.57915,1.57925,1.5789,1.5789,98600000.0
2009-05-22 05:16:00,1.5791,1.5791,1.5787,1.5789,78600000.0
2009-05-22 05:17:00,1.5788,1.5788,1.57855,1.57865,51800000.0
2009-05-22 05:18:00,1.5786,1.5786,1.5786,1.5786,4000000.0
2009-05-22 05:19:00,1.57875,1.5791,1.57875,1.5791,45000000.0
2009-05-22 05:20:00,1.57905,1.57905,1.579,1.57905,14600000.0
2009-05-22 05:21:00,1.57905,1.57905,1.5789,1.579,27000000.0
2009-05-22 05:22:00,1.57905,1.57915,1.57905,1.57915,3000000.0
2009-05-22 05:23:00,1.57915,1.57915,1.5788,1.5789,29200000.0
2009-05-22 05:24:00,1.5789,1.5789,1.5789,1.5789,3600000.0
2009-05-22 05:25:00,1.57905,1.57905,1.5789,1.5789,4200000.0
2009-05-22 05:26:00,1.57905,1.57925,1.5789,1.57915,50800000.0
2009-05-22 05:27:00,1.579,1.5792,1.579,1.57915,20600000.0
2009-05-22 05:28:00,1.57915,1.57915,1.5787,1.5788,34400000.0
2009-05-22 05:29:00,1.57885,1.57905,1.57885,1.57895,44200000.0
2009-05-22 05:30:00,1.579,1.579,1.5789,1.57895,23800000.0
2009-05-22 05:31:00,1.57895,1.579,1.5788,1.579,52400000.0
2009-05-22 05:32:00,1.579,1.579,1.5787,1.5788,73200000.0
2009-05-22 05:33:00,1.5787,1.57875,1.5786,1.5786,20800000.0
2009-05-22 05:34:00,1.5786,1.57875,1.57855,1.57855,35000000.0
2009-05-22 05:35:00,1.5785,1.57875,1.5785,1.57855,70000000.0
2009-05-22 05:36:00,1.5786,1.5788,1.57855,1.5786,43400000.0
2009-05-22 05:37:00,1.5786,1.5787,1.5786,1.5787,28600000.0
2009-05-22 05:38:00,1.57855,1.57855,1.57845,1.57845,8600000.0
2009-05-22 05:39:00,1.57845,1.5786,1.57835,1.5786,37600000.0
2009-05-22 05:40:00,1.57865,1.57875,1.57865,1.5787,20200000.0
2009-05-22 05:41:00,1.5787,1.579,1.57865,1.579,67200000.0
2009-05-22 05:42:00,1.579,1.579,1.5789,1.5789,27600000.0
2009-05-22 05:43:00,1.5789,1.5789,1.57855,1.57855,12000000.0
2009-05-22 05:44:00,1.57865,1.5789,1.578,1.57845,69400000.0
2009-05-22 05:45:00,1.5784,1.5787,1.5784,1.57855,56200000.0
2009-05-22 05:46:00,1.5787,1.5792,1.57835,1.5787,138000000.0
2009-05-22 05:47:00,1.5786,1.5786,1.5786,1.5786,1600000.0
2009-05-22 05:48:00,1.5785,1.57855,1.5784,1.5784,46400000.0
2009-05-22 05:49:00,1.5784,1.5784,1.578,1.57805,19000000.0
2009-05-22 05:50:00,1.57805,1.5787,1.578,1.57865,34800000.0
2009-05-22 05:51:00,1.57865,1.5787,1.5786,1.57865,19000000.0
2009-05-22 05:52:00,1.57865,1.579,1.57865,1.5787,36600000.0
2009-05-22 05:53:00,1.57865,1.5787,1.57865,1.5787,5000000.0
2009-05-22 05:54:00,1.57865,1.57865,1.57815,1.5782,37600000.0
2009-05-22 05:55:00,1.57815,1.57845,1.5781,1.57845,63400000.0
2009-05-22 05:56:00,1.57845,1.57845,1.5784,1.57845,5000000.0
2009-05-22 05:57:00,1.5785,1.5785,1.57845,1.57845,5000000.0
2009-05-22 05:58:00,1.5784,1.5784,1.57825,1.57835,33200000.0
2009-05-22 05:59:00,1.57835,1.5787,1.57835,1.5787,36000000.0
2009-05-22 06:00:00,1.57875,1.5789,1.5785,1.57865,54600000.0
2009-05-22 06:01:00,1.57865,1.57875,1.57855,1.57875,13200000.0
2009-05-22 06:02:00,1.57865,1.5789,1.5786,1.5787,66800000.0
2009-05-22 06:03:00,1.5787,1.5788,1.5787,1.5788,22200000.0
2009-05-22 06:04:00,1.57875,1.57875,1.57835,1.57845,77800000.0
2009-05-22 06:05:00,1.57845,1.57845,1.57835,1.57845,19200000.0
2009-05-22 06:06:00,1.57845,1.5785,1.57805,1.57845,57800000.0
2009-05-22 06:07:00,1.57845,1.579,1.57805,1.579,38800000.0
2009-05-22 06:08:00,1.579,1.57905,1.5781,1.5784,42400000.0
2009-05-22 06:09:00,1.5784,1.57895,1.5784,1.57875,19000000.0
2009-05-22 06:10:00,1.5787,1.5787,1.57845,1.57865,34000000.0
2009-05-22 06:11:00,1.57865,1.5788,1.5778,1.5779,55600000.0
2009-05-22 06:12:00,1.5779,1.57855,1.57765,1.57855,93800000.0
2009-05-22 06:13:00,1.5786,1.5786,1.57795,1.5785,76800000.0
2009-05-22 06:14:00,1.57855,1.5786,1.5781,1.57845,58000000.0
2009-05-22 06:15:00,1.5785,1.5786,1.5783,1.5783,63600000.0
2009-05-22 06:16:00,1.5783,1.5787,1.5782,1.57855,22800000.0
2009-05-22 06:17:00,1.57855,1.5787,1.5783,1.5783,21000000.0
2009-05-22 06:18:00,1.5783,1.57855,1.57815,1.57835,42600000.0
2009-05-22 06:19:00,1.57835,1.57855,1.57835,1.57845,31200000.0
2009-05-22 06:20:00,1.5785,1.5787,1.5784,1.57855,56400000.0
2009-05-22 06:21:00,1.57855,1.5789,1.57845,1.57865,31800000.0
2009-05-22 06:22:00,1.5788,1.57885,1.57815,1.57815,59400000.0
2009-05-22 06:23:00,1.5781,1.5783,1.57785,1.578,46200000.0
2009-05-22 06:24:00,1.578,1.5791,1.578,1.57895,57400000.0
2009-05-22 06:25:00,1.57895,1.57895,1.578,1.57815,88600000.0
2009-05-22 06:26:00,1.57815,1.57915,1.5781,1.57905,77600000.0
2009-05-22 06:27:00,1.5791,1.5792,1.57855,1.5789,74200000.0
2009-05-22 06:28:00,1.5789,1.5794,1.5781,1.57905,110200000.0
2009-05-22 06:29:00,1.57915,1.5792,1.57835,1.57845,56400000.0
2009-05-22 06:30:00,1.5785,1.57855,1.5779,1.57805,52200000.0
2009-05-22 06:31:00,1.57855,1.5787,1.57825,1.57835,55800000.0
2009-05-22 06:32:00,1.57835,1.57865,1.57835,1.57845,51400000.0
2009-05-22 06:33:00,1.57875,1.57875,1.5784,1.57865,21600000.0
2009-05-22 06:34:00,1.57865,1.57875,1.57795,1.5784,33800000.0
2009-05-22 06:35:00,1.5783,1.5784,1.57815,1.57815,20800000.0
2009-05-22 06:36:00,1.5781,1.57825,1.57805,1.57815,38800000.0
2009-05-22 06:37:00,1.5782,1.57835,1.5776,1.5776,99400000.0
2009-05-22 06:38:00,1.57765,1.57845,1.57735,1.57775,90800000.0
2009-05-22 06:39:00,1.57775,1.5784,1.5775,1.57825,42600000.0
2009-05-22 06:40:00,1.5782,1.57845,1.578,1.57835,37000000.0
2009-05-22 06:41:00,1.57835,1.57855,1.57835,1.57855,15000000.0
2009-05-22 06:42:00,1.5787,1.57895,1.5785,1.5786,40200000.0
2009-05-22 06:43:00,1.57855,1.5786,1.57845,1.57845,17400000.0
2009-05-22 06:44:00,1.5784,1.5784,1.5782,1.5782,21800000.0
2009-05-22 06:45:00,1.5782,1.5783,1.578,1.57805,21400000.0
2009-05-22 06:46:00,1.5782,1.57865,1.5782,1.57865,13000000.0
2009-05-22 06:47:00,1.5787,1.5792,1.5786,1.5787,28600000.0
2009-05-22 06:48:00,1.5787,1.5787,1.5787,1.5787,4000000.0
2009-05-22 06:49:00,1.5787,1.5787,1.57795,1.57835,53800000.0
2009-05-22 06:50:00,1.57835,1.57895,1.57825,1.5788,96000000.0
2009-05-22 06:51:00,1.5788,1.57905,1.5788,1.5788,28000000.0
2009-05-22 06:52:00,1.5788,1.5788,1.5784,1.57855,24000000.0
2009-05-22 06:53:00,1.5785,1.57915,1.57845,1.5791,58200000.0
2009-05-22 06:54:00,1.57895,1.57895,1.578,1.5783,135000000.0
2009-05-22 06:55:00,1.57835,1.5785,1.5777,1.57805,106400000.0
2009-05-22 06:56:00,1.57805,1.57805,1.5779,1.578,22200000.0
2009-05-22 06:57:00,1.578,1.57825,1.578,1.57805,16600000.0
2009-05-22 06:58:00,1.57815,1.5785,1.57815,1.5784,68200000.0
2009-05-22 06:59:00,1.5783,1.5785,1.5783,1.5785,64800000.0
2009-05-22 07:00:00,1.57845,1.5785,1.57845,1.57845,24000000.0
2009-05-22 07:01:00,1.57835,1.5785,1.5773,1.5777,119000000.0
2009-05-22 07:02:00,1.5777,1.57775,1.5776,1.57775,31000000.0
2009-05-22 07:03:00,1.57785,1.5779,1.5776,1.5778,44000000.0
2009-05-22 07:04:00,1.57785,1.5779,1.5775,1.5775,37800000.0
2009-05-22 07:05:00,1.57745,1.57765,1.57715,1.57755,69200000.0
2009-05-22 07:06:00,1.57755,1.57755,1.57695,1.57705,57400000.0
2009-05-22 07:07:00,1.577,1.57745,1.57685,1.57695,97000000.0
2009-05-22 07:08:00,1.577,1.5775,1.5761,1.5768,353800000.0
2009-05-22 07:09:00,1.5769,1.57725,1.57635,1.5768,213600000.0
2009-05-22 07:10:00,1.57715,1.57785,1.57715,1.57785,80600000.0
2009-05-22 07:11:00,1.5778,1.578,1.57715,1.5776,134800000.0
2009-05-22 07:12:00,1.5776,1.57835,1.5776,1.578,307000000.0
2009-05-22 07:13:00,1.57805,1.57855,1.578,1.5782,114200000.0
2009-05-22 07:14:00,1.5781,1.5787,1.57795,1.5783,106400000.0
2009-05-22 07:15:00,1.57835,1.5784,1.5782,1.5782,20000000.0
2009-05-22 07:16:00,1.57825,1.57825,1.57745,1.57805,55600000.0
2009-05-22 07:17:00,1.5781,1.5782,1.57785,1.57815,39000000.0
2009-05-22 07:18:00,1.5782,1.5786,1.5776,1.57765,68600000.0
2009-05-22 07:19:00,1.57775,1.57775,1.5776,1.5776,17200000.0
2009-05-22 07:20:00,1.5776,1.578,1.57755,1.5779,46200000.0
2009-05-22 07:21:00,1.5779,1.57815,1.5779,1.57815,79600000.0
2009-05-22 07:22:00,1.57815,1.57815,1.57765,1.57775,49800000.0
2009-05-22 07:23:00,1.5777,1.57775,1.5774,1.5774,67600000.0
2009-05-22 07:24:00,1.57745,1.57745,1.5773,1.57735,27600000.0
2009-05-22 07:25:00,1.57745,1.5778,1.57735,1.5778,61600000.0
2009-05-22 07:26:00,1.5778,1.578,1.57755,1.5776,68200000.0
2009-05-22 07:27:00,1.57765,1.57795,1.57755,1.5778,24200000.0
2009-05-22 07:28:00,1.5776,1.5776,1.5773,1.5773,25400000.0
2009-05-22 07:29:00,1.5773,1.5777,1.57715,1.5777,42600000.0
2009-05-22 07:30:00,1.57765,1.5777,1.57735,1.57755,43000000.0
2009-05-22 07:31:00,1.57765,1.5779,1.57755,1.57765,35400000.0
2009-05-22 07:32:00,1.57765,1.57765,1.57705,1.5775,122800000.0
2009-05-22 07:33:00,1.57745,1.57765,1.57715,1.5772,90400000.0
2009-05-22 07:34:00,1.5772,1.5775,1.5769,1.5775,45800000.0
2009-05-22 07:35:00,1.57765,1.5782,1.5776,1.57815,58600000.0
2009-05-22 07:36:00,1.5781,1.57845,1.57775,1.578,122600000.0
2009-05-22 07:37:00,1.57795,1.578,1.5779,1.5779,26800000.0
2009-05-22 07:38:00,1.5779,1.57825,1.5779,1.5781,21800000.0
2009-05-22 07:39:00,1.57805,1.5783,1.57805,1.57825,59000000.0
2009-05-22 07:40:00,1.57825,1.5783,1.57815,1.5783,13400000.0
2009-05-22 07:41:00,1.5783,1.5783,1.5783,1.5783,6400000.0
2009-05-22 07:42:00,1.5784,1.57865,1.57825,1.5785,84200000.0
2009-05-22 07:43:00,1.57855,1.57855,1.57835,1.5785,47800000.0
2009-05-22 07:44:00,1.57855,1.579,1.57855,1.57865,67600000.0
2009-05-22 07:45:00,1.5787,1.5795,1.57835,1.57855,82200000.0
2009-05-22 07:46:00,1.5785,1.5791,1.5784,1.5788,103600000.0
2009-05-22 07:47:00,1.5788,1.5792,1.5785,1.57885,38400000.0
2009-05-22 07:48:00,1.5789,1.57935,1.5787,1.5787,38800000.0
2009-05-22 07:49:00,1.57895,1.57905,1.57795,1.5782,110600000.0
2009-05-22 07:50:00,1.5782,1.5785,1.57815,1.5785,32800000.0
2009-05-22 07:51:00,1.57845,1.57865,1.57835,1.57835,31400000.0
2009-05-22 07:52:00,1.57845,1.57845,1.57795,1.57795,82600000.0
2009-05-22 07:53:00,1.5779,1.57795,1.5774,1.57785,122000000.0
2009-05-22 07:54:00,1.57785,1.5782,1.5777,1.57805,108200000.0
2009-05-22 07:55:00,1.57815,1.57825,1.5779,1.57805,56000000.0
2009-05-22 07:56:00,1.57805,1.57805,1.57755,1.5777,46400000.0
2009-05-22 07:57:00,1.5777,1.57785,1.57725,1.5774,144600000.0
2009-05-22 07:58:00,1.5776,1.57815,1.5776,1.57795,84800000.0
2009-05-22 07:59:00,1.57785,1.57825,1.57765,1.57795,70400000.0
2009-05-22 08:00:00,1.5779,1.57825,1.57785,1.57805,131600000.0
2009-05-22 08:01:00,1.57815,1.57865,1.5781,1.5785,101600000.0
2009-05-22 08:02:00,1.57845,1.5788,1.5783,1.57875,122000000.0
2009-05-22 08:03:00,1.5788,1.57905,1.5785,1.5789,96400000.0
2009-05-22 08:04:00,1.57895,1.57965,1.57875,1.57955,119600000.0
2009-05-22 08:05:00,1.5795,1.5801,1.57925,1.5796,134200000.0
2009-05-22 08:06:00,1.57965,1.58,1.57935,1.57955,154400000.0
2009-05-22 08:07:00,1.5796,1.58045,1.57925,1.57985,134600000.0
2009-05-22 08:08:00,1.5798,1.58005,1.5794,1.5795,156200000.0
2009-05-22 08:09:00,1.5794,1.58045,1.5793,1.58025,158200000.0
2009-05-22 08:10:00,1.58025,1.5805,1.5798,1.5798,120000000.0
2009-05-22 08:11:00,1.57995,1.58035,1.5795,1.57975,128800000.0
2009-05-22 08:12:00,1.5797,1.5801,1.57955,1.5797,121800000.0
2009-05-22 08:13:00,1.5798,1.57995,1.5797,1.57975,59200000.0
2009-05-22 08:14:00,1.5797,1.5798,1.57935,1.5797,55600000.0
2009-05-22 08:15:00,1.5797,1.57995,1.5796,1.5796,231600000.0
2009-05-22 08:16:00,1.5797,1.57975,1.5796,1.5796,132600000.0
2009-05-22 08:17:00,1.5797,1.5804,1.5796,1.5802,242400000.0
2009-05-22 08:18:00,1.5802,1.58035,1.57985,1.58025,174800000.0
2009-05-22 08:19:00,1.5802,1.58025,1.57955,1.57995,231800000.0
2009-05-22 08:20:00,1.5799,1.58,1.5794,1.5797,173400000.0
2009-05-22 08:21:00,1.5797,1.57995,1.57885,1.57915,249000000.0
2009-05-22 08:22:00,1.57915,1.5795,1.57895,1.5792,166200000.0
2009-05-22 08:23:00,1.5793,1.5797,1.57925,1.57955,116200000.0
2009-05-22 08:24:00,1.5796,1.5796,1.579,1.57915,165600000.0
2009-05-22 08:25:00,1.57925,1.57935,1.5789,1.57905,126800000.0
2009-05-22 08:26:00,1.57905,1.57935,1.57885,1.57905,180400000.0
2009-05-22 08:27:00,1.57905,1.57955,1.5788,1.57935,262000000.0
2009-05-22 08:28:00,1.5795,1.57955,1.57905,1.57915,286000000.0
2009-05-22 08:29:00,1.57915,1.57915,1.5788,1.5789,250800000.0
2009-05-22 08:30:00,1.579,1.5798,1.57865,1.5789,240600000.0
2009-05-22 08:31:00,1.57895,1.5802,1.5786,1.5802,287800000.0
2009-05-22 08:32:00,1.5802,1.5815,1.57925,1.5813,290800000.0
2009-05-22 08:33:00,1.5813,1.58165,1.58025,1.5811,250000000.0
2009-05-22 08:34:00,1.58115,1.58115,1.58005,1.58015,163000000.0
2009-05-22 08:35:00,1.58015,1.58035,1.57985,1.5802,232200000.0
2009-05-22 08:36:00,1.5802,1.5821,1.58005,1.58155,271800000.0
2009-05-22 08:37:00,1.5817,1.5818,1.58095,1.58175,215000000.0
2009-05-22 08:38:00,1.5818,1.58205,1.5814,1.5819,180600000.0
2009-05-22 08:39:00,1.5819,1.5821,1.5813,1.58145,152600000.0
2009-05-22 08:40:00,1.58145,1.5816,1.5808,1.581,175200000.0
2009-05-22 08:41:00,1.5809,1.5812,1.5804,1.58115,156600000.0
2009-05-22 08:42:00,1.581,1.5812,1.5807,1.5809,175800000.0
2009-05-22 08:43:00,1.5809,1.58205,1.5808,1.5811,276800000.0
2009-05-22 08:44:00,1.5811,1.5818,1.58085,1.58155,204000000.0
2009-05-22 08:45:00,1.58155,1.58155,1.58075,1.58075,263800000.0
2009-05-22 08:46:00,1.5808,1.5809,1.58015,1.58035,256000000.0
2009-05-22 08:47:00,1.58035,1.5807,1.58025,1.5805,208000000.0
2009-05-22 08:48:00,1.5805,1.5809,1.5802,1.5805,201000000.0
2009-05-22 08:49:00,1.58045,1.5806,1.57985,1.5801,156000000.0
2009-05-22 08:50:00,1.58005,1.581,1.58005,1.581,245000000.0
2009-05-22 08:51:00,1.581,1.5813,1.5804,1.5805,244400000.0
2009-05-22 08:52:00,1.5805,1.58085,1.58005,1.58065,208000000.0
2009-05-22 08:53:00,1.5807,1.58085,1.5804,1.58055,207000000.0
2009-05-22 08:54:00,1.58055,1.5807,1.57985,1.57985,262000000.0
2009-05-22 08:55:00,1.57995,1.58015,1.5798,1.5799,154600000.0
2009-05-22 08:56:00,1.5799,1.5805,1.5798,1.5804,156000000.0
2009-05-22 08:57:00,1.5803,1.58035,1.57985,1.58015,198600000.0
2009-05-22 08:58:00,1.58015,1.5803,1.5799,1.58,140000000.0
2009-05-22 08:59:00,1.58005,1.58015,1.57945,1.57975,124000000.0
2009-05-22 09:00:00,1.57975,1.5798,1.57885,1.5791,231200000.0
2009-05-22 09:01:00,1.5792,1.57925,1.57815,1.57905,297000000.0
2009-05-22 09:02:00,1.5791,1.57925,1.5789,1.5791,252400000.0
2009-05-22 09:03:00,1.5791,1.58045,1.5791,1.58005,298000000.0
2009-05-22 09:04:00,1.57995,1.5804,1.5797,1.57975,194800000.0
2009-05-22 09:05:00,1.5798,1.58025,1.57955,1.5799,260000000.0
2009-05-22 09:06:00,1.57995,1.57995,1.5795,1.5796,171400000.0
2009-05-22 09:07:00,1.5796,1.57975,1.5791,1.5794,214800000.0
2009-05-22 09:08:00,1.5794,1.58015,1.5791,1.5799,255800000.0
2009-05-22 09:09:00,1.57965,1.5803,1.5794,1.58015,293600000.0
2009-05-22 09:10:00,1.5803,1.58035,1.57925,1.57935,266200000.0
2009-05-22 09:11:00,1.57925,1.57945,1.57885,1.57925,324600000.0
2009-05-22 09:12:00,1.57925,1.58005,1.57885,1.57995,167800000.0
2009-05-22 09:13:00,1.57985,1.5808,1.57945,1.5803,235400000.0
2009-05-22 09:14:00,1.5804,1.58065,1.58,1.5802,241800000.0
2009-05-22 09:15:00,1.5802,1.5805,1.57985,1.5805,308800000.0
2009-05-22 09:16:00,1.58045,1.5807,1.5802,1.58055,204600000.0
2009-05-22 09:17:00,1.58055,1.58085,1.5803,1.5803,171000000.0
2009-05-22 09:18:00,1.5803,1.5821,1.5802,1.5816,325600000.0
2009-05-22 09:19:00,1.58165,1.58245,1.5816,1.5818,304200000.0
2009-05-22 09:20:00,1.5818,1.58195,1.5816,1.5816,343000000.0
2009-05-22 09:21:00,1.5812,1.5819,1.5812,1.58145,320000000.0
2009-05-22 09:22:00,1.5816,1.58165,1.5811,1.5814,241800000.0
2009-05-22 09:23:00,1.58115,1.5812,1.58065,1.58065,228800000.0
2009-05-22 09:24:00,1.58085,1.581,1.57955,1.58045,207800000.0
2009-05-22 09:25:00,1.58055,1.58095,1.5801,1.5806,307000000.0
2009-05-22 09:26:00,1.5806,1.58085,1.5802,1.5805,198800000.0
2009-05-22 09:27:00,1.5805,1.5807,1.58,1.5806,234000000.0
2009-05-22 09:28:00,1.58065,1.581,1.58,1.5805,259800000.0
2009-05-22 09:29:00,1.58055,1.58105,1.58035,1.58085,175400000.0
2009-05-22 09:30:00,1.5807,1.5808,1.5802,1.5803,177200000.0
2009-05-22 09:31:00,1.58025,1.58075,1.58025,1.58065,182600000.0
2009-05-22 09:32:00,1.58065,1.58145,1.58065,1.58085,82600000.0
2009-05-22 09:33:00,1.5807,1.58115,1.5805,1.58055,222000000.0
2009-05-22 09:34:00,1.5805,1.58135,1.58045,1.5811,284400000.0
2009-05-22 09:35:00,1.5811,1.5812,1.58065,1.5811,265600000.0
2009-05-22 09:36:00,1.5811,1.58135,1.58075,1.58115,328200000.0
2009-05-22 09:37:00,1.58115,1.5817,1.58075,1.5816,222800000.0
2009-05-22 09:38:00,1.5815,1.58205,1.5814,1.58175,284800000.0
2009-05-22 09:39:00,1.5817,1.5819,1.5813,1.58145,149800000.0
2009-05-22 09:40:00,1.58135,1.58175,1.58105,1.58155,202200000.0
2009-05-22 09:41:00,1.5815,1.5816,1.5809,1.58095,149200000.0
2009-05-22 09:42:00,1.58105,1.58185,1.58105,1.58145,191800000.0
2009-05-22 09:43:00,1.58155,1.5818,1.5806,1.581,210000000.0
2009-05-22 09:44:00,1.581,1.5814,1.581,1.5812,130400000.0
2009-05-22 09:45:00,1.5812,1.58125,1.58095,1.5811,142600000.0
2009-05-22 09:46:00,1.5811,1.58155,1.58075,1.5815,155600000.0
2009-05-22 09:47:00,1.5815,1.5817,1.58125,1.5814,183600000.0
2009-05-22 09:48:00,1.58145,1.5818,1.5813,1.5816,142800000.0
2009-05-22 09:49:00,1.5816,1.5821,1.58125,1.58155,255800000.0
2009-05-22 09:50:00,1.58165,1.5817,1.58115,1.58135,225000000.0
2009-05-22 09:51:00,1.58135,1.58145,1.5806,1.58085,179800000.0
2009-05-22 09:52:00,1.58095,1.58135,1.5803,1.5805,238600000.0
2009-05-22 09:53:00,1.58055,1.5807,1.5802,1.5803,193000000.0
2009-05-22 09:54:00,1.58035,1.5809,1.58025,1.5805,248200000.0
2009-05-22 09:55:00,1.5805,1.581,1.5802,1.5806,227800000.0
2009-05-22 09:56:00,1.58065,1.58095,1.5801,1.5803,118000000.0
2009-05-22 09:57:00,1.5803,1.58055,1.5795,1.57985,223200000.0
2009-05-22 09:58:00,1.57995,1.58025,1.57965,1.58025,277400000.0
2009-05-22 09:59:00,1.5803,1.581,1.58005,1.581,196000000.0
2009-05-22 10:00:00,1.58105,1.58105,1.57975,1.57985,174400000.0
2009-05-22 10:01:00,1.57985,1.5804,1.5796,1.58015,234200000.0
2009-05-22 10:02:00,1.5804,1.58065,1.58,1.58055,172400000.0
2009-05-22 10:03:00,1.58055,1.5813,1.5804,1.58125,159000000.0
2009-05-22 10:04:00,1.58125,1.5813,1.58085,1.5811,164400000.0
2009-05-22 10:05:00,1.5811,1.58115,1.58075,1.5809,294000000.0
2009-05-22 10:06:00,1.5809,1.5813,1.58055,1.5808,155000000.0
2009-05-22 10:07:00,1.58085,1.581,1.5799,1.5801,332800000.0
2009-05-22 10:08:00,1.57985,1.5806,1.57985,1.5804,267600000.0
2009-05-22 10:09:00,1.5804,1.5807,1.57975,1.5807,323600000.0
2009-05-22 10:10:00,1.5807,1.581,1.57975,1.5799,295400000.0
2009-05-22 10:11:00,1.58,1.58075,1.5797,1.5807,290000000.0
2009-05-22 10:12:00,1.58065,1.5808,1.5802,1.5802,175200000.0
2009-05-22 10:13:00,1.5801,1.5802,1.5796,1.5798,147000000.0
2009-05-22 10:14:00,1.57975,1.58015,1.57945,1.57965,160600000.0
2009-05-22 10:15:00,1.5797,1.5801,1.5794,1.57955,195000000.0
2009-05-22 10:16:00,1.57955,1.5796,1.57905,1.5794,241800000.0
2009-05-22 10:17:00,1.57945,1.5796,1.57915,1.57955,136600000.0
2009-05-22 10:18:00,1.57965,1.57965,1.5793,1.57945,171400000.0
2009-05-22 10:19:00,1.5795,1.57955,1.57905,1.57925,181200000.0
2009-05-22 10:20:00,1.5793,1.57935,1.57905,1.57905,98000000.0
2009-05-22 10:21:00,1.579,1.5796,1.57845,1.5791,262600000.0
2009-05-22 10:22:00,1.5791,1.57945,1.57855,1.57885,256800000.0
2009-05-22 10:23:00,1.5789,1.57935,1.57865,1.579,304800000.0
2009-05-22 10:24:00,1.57895,1.57935,1.57885,1.5793,351200000.0
2009-05-22 10:25:00,1.57935,1.5795,1.57915,1.57935,171000000.0
2009-05-22 10:26:00,1.5794,1.5797,1.5791,1.57935,273200000.0
2009-05-22 10:27:00,1.57915,1.57965,1.57915,1.57945,148400000.0
2009-05-22 10:28:00,1.57945,1.5797,1.57925,1.5796,223400000.0
2009-05-22 10:29:00,1.57955,1.57965,1.57855,1.57885,264000000.0
2009-05-22 10:30:00,1.5789,1.5793,1.57875,1.57925,181200000.0
2009-05-22 10:31:00,1.57895,1.5798,1.57875,1.5798,206600000.0
2009-05-22 10:32:00,1.5798,1.5798,1.57905,1.57935,213400000.0
2009-05-22 10:33:00,1.5794,1.57955,1.57895,1.57955,175000000.0
2009-05-22 10:34:00,1.5796,1.5796,1.57905,1.57935,154800000.0
2009-05-22 10:35:00,1.5794,1.5799,1.5789,1.57975,330200000.0
2009-05-22 10:36:00,1.57955,1.5802,1.57955,1.57985,172400000.0
2009-05-22 10:37:00,1.57985,1.5804,1.5795,1.5796,286200000.0
2009-05-22 10:38:00,1.5797,1.5804,1.57955,1.5801,278800000.0
2009-05-22 10:39:00,1.58015,1.5804,1.57965,1.58015,227000000.0
2009-05-22 10:40:00,1.58015,1.58095,1.57985,1.5802,410200000.0
2009-05-22 10:41:00,1.5802,1.5809,1.58015,1.5806,293600000.0
2009-05-22 10:42:00,1.58055,1.58065,1.5796,1.5798,238800000.0
2009-05-22 10:43:00,1.5798,1.58025,1.5797,1.57995,169600000.0
2009-05-22 10:44:00,1.58,1.58,1.5792,1.5795,300000000.0
2009-05-22 10:45:00,1.57955,1.57965,1.57935,1.57945,314200000.0
2009-05-22 10:46:00,1.57935,1.5796,1.5792,1.57925,352400000.0
2009-05-22 10:47:00,1.5792,1.5796,1.5791,1.57945,271000000.0
2009-05-22 10:48:00,1.5796,1.5797,1.57935,1.5796,144600000.0
2009-05-22 10:49:00,1.57965,1.5802,1.5793,1.5797,165400000.0
2009-05-22 10:50:00,1.5797,1.5798,1.57935,1.5798,207600000.0
2009-05-22 10:51:00,1.5798,1.58,1.57965,1.5798,137200000.0
2009-05-22 10:52:00,1.5798,1.5798,1.57915,1.57915,191000000.0
2009-05-22 10:53:00,1.57935,1.5801,1.57915,1.5801,244400000.0
2009-05-22 10:54:00,1.57985,1.5803,1.5797,1.5803,261800000.0
2009-05-22 10:55:00,1.5803,1.5806,1.57995,1.5801,180200000.0
2009-05-22 10:56:00,1.58,1.5802,1.57975,1.5801,138600000.0
2009-05-22 10:57:00,1.5802,1.5804,1.57985,1.5803,157600000.0
2009-05-22 10:58:00,1.58035,1.58085,1.5801,1.5808,138000000.0
2009-05-22 10:59:00,1.5808,1.5813,1.58045,1.5807,227000000.0
2009-05-22 11:00:00,1.5808,1.5808,1.58005,1.58025,242600000.0
2009-05-22 11:01:00,1.5802,1.58035,1.57975,1.57995,227000000.0
2009-05-22 11:02:00,1.5798,1.58035,1.57965,1.5801,169400000.0
2009-05-22 11:03:00,1.58005,1.58015,1.5796,1.57975,131200000.0
2009-05-22 11:04:00,1.57975,1.58025,1.57965,1.5799,246000000.0
2009-05-22 11:05:00,1.5799,1.58015,1.5791,1.5791,217600000.0
2009-05-22 11:06:00,1.57925,1.5797,1.57925,1.57935,73200000.0
2009-05-22 11:07:00,1.57935,1.5796,1.57885,1.57905,187400000.0
2009-05-22 11:08:00,1.57915,1.5793,1.5788,1.57915,156400000.0
2009-05-22 11:09:00,1.5792,1.5793,1.5785,1.5785,289000000.0
2009-05-22 11:10:00,1.5784,1.5791,1.5784,1.5791,195600000.0
2009-05-22 11:11:00,1.57905,1.57925,1.5787,1.5787,262600000.0
2009-05-22 11:12:00,1.57875,1.57895,1.5783,1.5787,253400000.0
2009-05-22 11:13:00,1.5787,1.57895,1.57845,1.5789,291600000.0
2009-05-22 11:14:00,1.57885,1.579,1.57845,1.5788,240000000.0
2009-05-22 11:15:00,1.57845,1.5792,1.57845,1.579,302600000.0
2009-05-22 11:16:00,1.57875,1.57925,1.57875,1.5791,272800000.0
2009-05-22 11:17:00,1.5789,1.5794,1.57885,1.5794,174200000.0
2009-05-22 11:18:00,1.5794,1.5797,1.57915,1.5795,283600000.0
2009-05-22 11:19:00,1.5795,1.5796,1.5792,1.5792,143600000.0
2009-05-22 11:20:00,1.57925,1.57935,1.57915,1.57915,98600000.0
2009-05-22 11:21:00,1.5791,1.5792,1.5788,1.57885,123600000.0
2009-05-22 11:22:00,1.57885,1.57905,1.5779,1.5782,267200000.0
2009-05-22 11:23:00,1.5782,1.5784,1.5778,1.57795,167400000.0
2009-05-22 11:24:00,1.57795,1.5788,1.57795,1.5785,171000000.0
2009-05-22 11:25:00,1.5785,1.5789,1.5785,1.5787,238600000.0
2009-05-22 11:26:00,1.5786,1.57875,1.5784,1.57845,112200000.0
2009-05-22 11:27:00,1.57845,1.57875,1.57815,1.57865,94800000.0
2009-05-22 11:28:00,1.5787,1.5788,1.57845,1.57865,111400000.0
2009-05-22 11:29:00,1.57865,1.5787,1.5781,1.57815,113800000.0
2009-05-22 11:30:00,1.578,1.5783,1.5777,1.5783,144800000.0
2009-05-22 11:31:00,1.5783,1.5783,1.5778,1.578,249200000.0
2009-05-22 11:32:00,1.578,1.5785,1.5778,1.5781,234800000.0
2009-05-22 11:33:00,1.5781,1.5781,1.57775,1.5778,85200000.0
2009-05-22 11:34:00,1.5777,1.57795,1.57755,1.57775,149200000.0
2009-05-22 11:35:00,1.5778,1.5779,1.57735,1.5774,174000000.0
2009-05-22 11:36:00,1.57755,1.57775,1.5774,1.57745,98400000.0
2009-05-22 11:37:00,1.57745,1.57745,1.5771,1.5774,118000000.0
2009-05-22 11:38:00,1.5774,1.5775,1.577,1.577,119400000.0
2009-05-22 11:39:00,1.5771,1.57755,1.57685,1.57715,138800000.0
2009-05-22 11:40:00,1.5773,1.57745,1.5771,1.5774,210800000.0
2009-05-22 11:41:00,1.5774,1.57745,1.57685,1.57705,194000000.0
2009-05-22 11:42:00,1.5771,1.57715,1.57675,1.5769,194000000.0
2009-05-22 11:43:00,1.5769,1.5773,1.5766,1.5771,168800000.0
2009-05-22 11:44:00,1.577,1.57725,1.5768,1.5772,101600000.0
2009-05-22 11:45:00,1.57725,1.5773,1.57695,1.5773,97800000.0
2009-05-22 11:46:00,1.5773,1.5778,1.5773,1.5777,49800000.0
2009-05-22 11:47:00,1.57755,1.578,1.57755,1.578,71800000.0
2009-05-22 11:48:00,1.57795,1.578,1.5777,1.5778,93800000.0
2009-05-22 11:49:00,1.57785,1.5782,1.57765,1.57805,245000000.0
2009-05-22 11:50:00,1.57805,1.57805,1.57705,1.5774,182400000.0
2009-05-22 11:51:00,1.57745,1.5777,1.5769,1.577,232400000.0
2009-05-22 11:52:00,1.577,1.57745,1.577,1.5772,97000000.0
2009-05-22 11:53:00,1.5772,1.5777,1.5772,1.5774,61200000.0
2009-05-22 11:54:00,1.57755,1.5777,1.5772,1.5773,163200000.0
2009-05-22 11:55:00,1.5775,1.5776,1.57695,1.5771,194800000.0
2009-05-22 11:56:00,1.5771,1.5779,1.5771,1.57745,283400000.0
2009-05-22 11:57:00,1.5775,1.5776,1.57685,1.57685,247200000.0
2009-05-22 11:58:00,1.57725,1.5774,1.5768,1.5774,103200000.0
2009-05-22 11:59:00,1.5774,1.5774,1.5766,1.5771,227600000.0
2009-05-22 12:00:00,1.5772,1.5779,1.57705,1.5773,319400000.0
2009-05-22 12:01:00,1.5774,1.5778,1.57715,1.5774,245200000.0
2009-05-22 12:02:00,1.5774,1.5776,1.57725,1.57745,160800000.0
2009-05-22 12:03:00,1.5775,1.5778,1.57735,1.5774,143800000.0
2009-05-22 12:04:00,1.57745,1.57805,1.57705,1.57785,356400000.0
2009-05-22 12:05:00,1.57795,1.57885,1.5776,1.57885,316800000.0
2009-05-22 12:06:00,1.5788,1.5789,1.57795,1.57815,244000000.0
2009-05-22 12:07:00,1.57815,1.5786,1.5779,1.5785,222400000.0
2009-05-22 12:08:00,1.5785,1.5789,1.5782,1.5784,236600000.0
2009-05-22 12:09:00,1.5784,1.5785,1.57815,1.5782,118400000.0
2009-05-22 12:10:00,1.57815,1.57815,1.57775,1.57785,71200000.0
2009-05-22 12:11:00,1.57785,1.5779,1.5775,1.5775,115400000.0
2009-05-22 12:12:00,1.57765,1.5779,1.57745,1.5775,121400000.0
2009-05-22 12:13:00,1.57765,1.5785,1.57745,1.5776,196400000.0
2009-05-22 12:14:00,1.57755,1.57845,1.57755,1.5782,206200000.0
2009-05-22 12:15:00,1.5783,1.5784,1.578,1.57815,193400000.0
2009-05-22 12:16:00,1.5782,1.57845,1.5781,1.57835,103000000.0
2009-05-22 12:17:00,1.5784,1.57845,1.57775,1.57825,136200000.0
2009-05-22 12:18:00,1.57825,1.57825,1.5777,1.5779,139200000.0
2009-05-22 12:19:00,1.5781,1.57825,1.57745,1.5775,121200000.0
2009-05-22 12:20:00,1.57755,1.5778,1.57755,1.57755,134800000.0
2009-05-22 12:21:00,1.5775,1.57765,1.5771,1.57745,164800000.0
2009-05-22 12:22:00,1.57745,1.57765,1.57725,1.5776,135800000.0
2009-05-22 12:23:00,1.5777,1.5777,1.5774,1.57745,104600000.0
2009-05-22 12:24:00,1.57755,1.57755,1.57725,1.5773,100200000.0
2009-05-22 12:25:00,1.5773,1.5774,1.5771,1.5774,109400000.0
2009-05-22 12:26:00,1.5774,1.57755,1.5771,1.5775,127000000.0
2009-05-22 12:27:00,1.5775,1.578,1.5771,1.57795,174000000.0
2009-05-22 12:28:00,1.5779,1.57795,1.5776,1.57765,132800000.0
2009-05-22 12:29:00,1.5777,1.57775,1.57735,1.5774,104600000.0
2009-05-22 12:30:00,1.57745,1.57745,1.5772,1.57725,75800000.0
2009-05-22 12:31:00,1.5773,1.5777,1.5772,1.57765,177600000.0
2009-05-22 12:32:00,1.5776,1.5778,1.57715,1.57745,115200000.0
2009-05-22 12:33:00,1.5776,1.5776,1.5769,1.577,195400000.0
2009-05-22 12:34:00,1.57705,1.57705,1.5763,1.57665,287600000.0
2009-05-22 12:35:00,1.5767,1.5769,1.57635,1.5769,228800000.0
2009-05-22 12:36:00,1.57675,1.57695,1.5765,1.5768,289400000.0
2009-05-22 12:37:00,1.57675,1.57775,1.57655,1.5774,128000000.0
2009-05-22 12:38:00,1.57745,1.57755,1.5768,1.577,136200000.0
2009-05-22 12:39:00,1.577,1.5779,1.57695,1.57735,218800000.0
2009-05-22 12:40:00,1.57755,1.57755,1.57715,1.5773,196400000.0
2009-05-22 12:41:00,1.57735,1.5778,1.57725,1.5778,121400000.0
2009-05-22 12:42:00,1.5777,1.5779,1.57625,1.577,271400000.0
2009-05-22 12:43:00,1.57675,1.5769,1.57625,1.5765,190400000.0
2009-05-22 12:44:00,1.57635,1.5765,1.5748,1.57505,372800000.0
2009-05-22 12:45:00,1.575,1.57545,1.5743,1.57535,272000000.0
2009-05-22 12:46:00,1.57525,1.57535,1.57385,1.57445,364200000.0
2009-05-22 12:47:00,1.57445,1.5751,1.57445,1.57485,315600000.0
2009-05-22 12:48:00,1.57485,1.5752,1.57395,1.5744,303400000.0
2009-05-22 12:49:00,1.57445,1.5748,1.5729,1.5732,366000000.0
2009-05-22 12:50:00,1.5731,1.5738,1.57305,1.5734,330800000.0
2009-05-22 12:51:00,1.5734,1.574,1.57315,1.57355,270400000.0
2009-05-22 12:52:00,1.5736,1.57415,1.57335,1.5739,277400000.0
2009-05-22 12:53:00,1.57405,1.5745,1.5738,1.57385,228600000.0
2009-05-22 12:54:00,1.57395,1.5744,1.57365,1.57425,294000000.0
2009-05-22 12:55:00,1.57425,1.5744,1.57395,1.57415,267800000.0
2009-05-22 12:56:00,1.5741,1.5743,1.5739,1.574,190800000.0
2009-05-22 12:57:00,1.57405,1.5744,1.57385,1.5743,224400000.0
2009-05-22 12:58:00,1.5743,1.57445,1.57345,1.57375,357600000.0
2009-05-22 12:59:00,1.5738,1.57415,1.57325,1.5734,203800000.0
2009-05-22 13:00:00,1.57345,1.5735,1.57275,1.57285,235800000.0
2009-05-22 13:01:00,1.57285,1.573,1.57255,1.573,164600000.0
2009-05-22 13:02:00,1.57295,1.5735,1.5729,1.57325,145400000.0
2009-05-22 13:03:00,1.57325,1.574,1.57325,1.57355,233000000.0
2009-05-22 13:04:00,1.5736,1.57435,1.57345,1.57415,205000000.0
2009-05-22 13:05:00,1.57415,1.5744,1.57345,1.57355,204400000.0
2009-05-22 13:06:00,1.5736,1.57375,1.57345,1.57365,63000000.0
2009-05-22 13:07:00,1.57365,1.574,1.5736,1.5739,131200000.0
2009-05-22 13:08:00,1.5739,1.5739,1.5737,1.57375,87400000.0
2009-05-22 13:09:00,1.5736,1.5739,1.5732,1.5734,227000000.0
2009-05-22 13:10:00,1.5734,1.57345,1.57325,1.57325,150200000.0
2009-05-22 13:11:00,1.57325,1.57365,1.57315,1.57365,153200000.0
2009-05-22 13:12:00,1.57365,1.57395,1.5734,1.5736,183200000.0
2009-05-22 13:13:00,1.5736,1.5738,1.57345,1.5738,145600000.0
2009-05-22 13:14:00,1.5738,1.5743,1.5738,1.5742,115800000.0
2009-05-22 13:15:00,1.5742,1.5744,1.57415,1.5743,130800000.0
2009-05-22 13:16:00,1.5743,1.57435,1.57375,1.5738,100400000.0
2009-05-22 13:17:00,1.57385,1.5739,1.5733,1.5734,204200000.0
2009-05-22 13:18:00,1.57345,1.5743,1.57335,1.574,183400000.0
2009-05-22 13:19:00,1.574,1.57435,1.57365,1.57375,258800000.0
2009-05-22 13:20:00,1.57375,1.57395,1.57335,1.57365,197800000.0
2009-05-22 13:21:00,1.5734,1.5735,1.5729,1.57305,293200000.0
2009-05-22 13:22:00,1.57305,1.57315,1.57265,1.57295,215600000.0
2009-05-22 13:23:00,1.573,1.57335,1.57295,1.5731,154400000.0
2009-05-22 13:24:00,1.57305,1.5734,1.573,1.57305,164200000.0
2009-05-22 13:25:00,1.5731,1.5737,1.57295,1.5733,265600000.0
2009-05-22 13:26:00,1.57315,1.5735,1.5728,1.5729,218600000.0
2009-05-22 13:27:00,1.5729,1.5733,1.5729,1.5731,99200000.0
2009-05-22 13:28:00,1.57315,1.5732,1.5729,1.57305,129800000.0
2009-05-22 13:29:00,1.573,1.57335,1.57285,1.5731,177600000.0
2009-05-22 13:30:00,1.5731,1.5735,1.573,1.57345,117400000.0
2009-05-22 13:31:00,1.57335,1.5735,1.57305,1.57335,152600000.0
2009-05-22 13:32:00,1.57335,1.5735,1.57315,1.57345,271200000.0
2009-05-22 13:33:00,1.57355,1.57375,1.57315,1.5736,185600000.0
2009-05-22 13:34:00,1.5736,1.57365,1.57345,1.5735,72000000.0
2009-05-22 13:35:00,1.57355,1.57405,1.57345,1.57375,139200000.0
2009-05-22 13:36:00,1.5739,1.5744,1.5736,1.5743,127600000.0
2009-05-22 13:37:00,1.57425,1.5744,1.574,1.5744,124600000.0
2009-05-22 13:38:00,1.57435,1.5748,1.57425,1.5747,202800000.0
2009-05-22 13:39:00,1.5747,1.57485,1.5739,1.574,118200000.0
2009-05-22 13:40:00,1.574,1.57425,1.5738,1.57415,152400000.0
2009-05-22 13:41:00,1.5742,1.5743,1.5737,1.57395,153200000.0
2009-05-22 13:42:00,1.57385,1.5742,1.57385,1.57395,151800000.0
2009-05-22 13:43:00,1.5741,1.5741,1.57355,1.5739,124400000.0
2009-05-22 13:44:00,1.5739,1.574,1.5736,1.57375,162600000.0
2009-05-22 13:45:00,1.5737,1.5741,1.57345,1.5737,150600000.0
2009-05-22 13:46:00,1.5737,1.5738,1.5732,1.57355,70000000.0
2009-05-22 13:47:00,1.57365,1.57385,1.57345,1.5735,50200000.0
2009-05-22 13:48:00,1.5736,1.57375,1.57325,1.57325,56800000.0
2009-05-22 13:49:00,1.57325,1.57385,1.5729,1.57305,115400000.0
2009-05-22 13:50:00,1.57305,1.57385,1.57305,1.5737,124800000.0
2009-05-22 13:51:00,1.57365,1.5737,1.57285,1.57355,262400000.0
2009-05-22 13:52:00,1.57355,1.57435,1.57305,1.5743,222000000.0
2009-05-22 13:53:00,1.5741,1.5742,1.57375,1.57385,114200000.0
2009-05-22 13:54:00,1.57375,1.5744,1.5735,1.57385,212200000.0
2009-05-22 13:55:00,1.57385,1.5742,1.5731,1.5742,329800000.0
2009-05-22 13:56:00,1.5742,1.57435,1.5737,1.5737,236600000.0
2009-05-22 13:57:00,1.5737,1.5742,1.5737,1.5741,218200000.0
2009-05-22 13:58:00,1.5741,1.57465,1.574,1.5743,319800000.0
2009-05-22 13:59:00,1.5744,1.575,1.57425,1.5746,184000000.0
2009-05-22 14:00:00,1.57465,1.5748,1.57435,1.5744,215200000.0
2009-05-22 14:01:00,1.57445,1.57445,1.5735,1.57375,158400000.0
2009-05-22 14:02:00,1.5737,1.5744,1.57345,1.57375,227200000.0
2009-05-22 14:03:00,1.57375,1.57455,1.5737,1.5742,315200000.0
2009-05-22 14:04:00,1.5743,1.5746,1.5741,1.57455,246200000.0
2009-05-22 14:05:00,1.57455,1.5746,1.57435,1.5745,93400000.0
2009-05-22 14:06:00,1.5746,1.57465,1.57385,1.57385,194200000.0
2009-05-22 14:07:00,1.5739,1.57435,1.57345,1.574,254400000.0
2009-05-22 14:08:00,1.574,1.5742,1.5737,1.57405,163600000.0
2009-05-22 14:09:00,1.574,1.5743,1.5736,1.57365,186200000.0
2009-05-22 14:10:00,1.57385,1.57395,1.57335,1.5736,163200000.0
2009-05-22 14:11:00,1.5737,1.57435,1.57335,1.57385,79000000.0
2009-05-22 14:12:00,1.57385,1.57385,1.5731,1.5736,170800000.0
2009-05-22 14:13:00,1.57365,1.574,1.5736,1.5739,179800000.0
2009-05-22 14:14:00,1.5739,1.5744,1.57365,1.57425,305000000.0
2009-05-22 14:15:00,1.5743,1.5744,1.5738,1.5742,123400000.0
2009-05-22 14:16:00,1.5742,1.57425,1.57325,1.57385,204200000.0
2009-05-22 14:17:00,1.57385,1.5739,1.57335,1.5736,183600000.0
2009-05-22 14:18:00,1.5736,1.57415,1.57335,1.57415,128400000.0
2009-05-22 14:19:00,1.5741,1.5746,1.5738,1.574,270200000.0
2009-05-22 14:20:00,1.5739,1.57405,1.5735,1.5737,296800000.0
2009-05-22 14:21:00,1.5739,1.5743,1.5736,1.5739,378600000.0
2009-05-22 14:22:00,1.57395,1.574,1.5728,1.5732,278600000.0
2009-05-22 14:23:00,1.5732,1.5734,1.57285,1.5733,262200000.0
2009-05-22 14:24:00,1.5732,1.5741,1.57315,1.57395,339200000.0
2009-05-22 14:25:00,1.57395,1.57395,1.57275,1.5734,249000000.0
2009-05-22 14:26:00,1.5733,1.5735,1.57315,1.57335,111000000.0
2009-05-22 14:27:00,1.57335,1.5737,1.5731,1.5735,177200000.0
2009-05-22 14:28:00,1.5736,1.5737,1.57305,1.5733,152800000.0
2009-05-22 14:29:00,1.5732,1.5735,1.5717,1.5719,250800000.0
2009-05-22 14:30:00,1.57125,1.5735,1.57125,1.5728,306000000.0
2009-05-22 14:31:00,1.5728,1.5738,1.5726,1.5727,398000000.0
2009-05-22 14:32:00,1.5727,1.573,1.572,1.5727,402000000.0
2009-05-22 14:33:00,1.5727,1.5728,1.5713,1.5714,309200000.0
2009-05-22 14:34:00,1.5711,1.5713,1.5699,1.5703,249600000.0
2009-05-22 14:35:00,1.57015,1.5706,1.56865,1.56955,236400000.0
2009-05-22 14:36:00,1.5694,1.56995,1.5691,1.5695,177200000.0
2009-05-22 14:37:00,1.5696,1.5699,1.5687,1.5687,162600000.0
2009-05-22 14:38:00,1.56875,1.56955,1.56835,1.56945,350600000.0
2009-05-22 14:39:00,1.56945,1.57005,1.569,1.5696,198400000.0
2009-05-22 14:40:00,1.56965,1.57005,1.56915,1.56965,111600000.0
2009-05-22 14:41:00,1.56965,1.56975,1.5688,1.5693,202000000.0
2009-05-22 14:42:00,1.5693,1.56945,1.5691,1.5693,107600000.0
2009-05-22 14:43:00,1.5693,1.5695,1.5689,1.5689,154600000.0
2009-05-22 14:44:00,1.56885,1.56905,1.5684,1.5688,179800000.0
2009-05-22 14:45:00,1.5687,1.5696,1.56845,1.5693,231600000.0
2009-05-22 14:46:00,1.56935,1.57,1.56885,1.5699,140200000.0
2009-05-22 14:47:00,1.5699,1.57065,1.56985,1.57055,146400000.0
2009-05-22 14:48:00,1.5706,1.57085,1.5701,1.57045,98000000.0
2009-05-22 14:49:00,1.5704,1.5708,1.57,1.57025,118200000.0
2009-05-22 14:50:00,1.57035,1.57065,1.57025,1.57045,108000000.0
2009-05-22 14:51:00,1.57045,1.57045,1.5699,1.57015,210400000.0
2009-05-22 14:52:00,1.5702,1.5709,1.5701,1.5708,209600000.0
2009-05-22 14:53:00,1.57075,1.57125,1.57055,1.5709,140800000.0
2009-05-22 14:54:00,1.57095,1.57155,1.5706,1.57145,193400000.0
2009-05-22 14:55:00,1.57145,1.5718,1.5709,1.57145,157000000.0
2009-05-22 14:56:00,1.5713,1.57155,1.5706,1.5709,139600000.0
2009-05-22 14:57:00,1.5709,1.57145,1.57065,1.5709,157400000.0
2009-05-22 14:58:00,1.57085,1.5711,1.57085,1.571,206000000.0
2009-05-22 14:59:00,1.57095,1.5725,1.57095,1.5723,193400000.0
2009-05-22 15:00:00,1.57235,1.5729,1.57185,1.5729,133800000.0
2009-05-22 15:01:00,1.573,1.57315,1.5726,1.5731,240800000.0
2009-05-22 15:02:00,1.573,1.5731,1.5708,1.5708,286600000.0
2009-05-22 15:03:00,1.5708,1.57115,1.57015,1.57065,198200000.0
2009-05-22 15:04:00,1.57065,1.5715,1.57015,1.57095,261000000.0
2009-05-22 15:05:00,1.57095,1.5716,1.57085,1.57125,322800000.0
2009-05-22 15:06:00,1.57135,1.57175,1.57115,1.5717,195800000.0
2009-05-22 15:07:00,1.57175,1.57205,1.5716,1.57205,211600000.0
2009-05-22 15:08:00,1.57205,1.5725,1.5719,1.57245,128000000.0
2009-05-22 15:09:00,1.57245,1.5726,1.57195,1.57245,332400000.0
2009-05-22 15:10:00,1.5724,1.57295,1.57225,1.57285,195600000.0
2009-05-22 15:11:00,1.57275,1.5734,1.5725,1.57325,344400000.0
2009-05-22 15:12:00,1.57325,1.57355,1.5729,1.57295,300400000.0
2009-05-22 15:13:00,1.57295,1.57365,1.5727,1.57325,374000000.0
2009-05-22 15:14:00,1.57325,1.5739,1.57315,1.57385,329400000.0
2009-05-22 15:15:00,1.5739,1.5741,1.57325,1.5741,425200000.0
2009-05-22 15:16:00,1.574,1.57465,1.57275,1.57365,311600000.0
2009-05-22 15:17:00,1.5735,1.57415,1.573,1.5736,366600000.0
2009-05-22 15:18:00,1.5736,1.5756,1.57355,1.5751,352600000.0
2009-05-22 15:19:00,1.575,1.5753,1.5746,1.575,292000000.0
2009-05-22 15:20:00,1.5751,1.5752,1.5741,1.5742,179600000.0
2009-05-22 15:21:00,1.57425,1.5745,1.5737,1.57425,250400000.0
2009-05-22 15:22:00,1.57425,1.57475,1.57395,1.57455,215200000.0
2009-05-22 15:23:00,1.57455,1.57455,1.5731,1.5735,407200000.0
2009-05-22 15:24:00,1.5735,1.5738,1.57315,1.5735,333600000.0
2009-05-22 15:25:00,1.5735,1.5736,1.57295,1.5732,291800000.0
2009-05-22 15:26:00,1.5731,1.57375,1.57295,1.5734,254600000.0
2009-05-22 15:27:00,1.5733,1.5739,1.57285,1.5739,342600000.0
2009-05-22 15:28:00,1.57385,1.574,1.5735,1.5738,169800000.0
2009-05-22 15:29:00,1.5738,1.5739,1.57335,1.57375,245800000.0
2009-05-22 15:30:00,1.57375,1.5743,1.57325,1.574,398800000.0
2009-05-22 15:31:00,1.574,1.57475,1.57375,1.5746,387600000.0
2009-05-22 15:32:00,1.57435,1.5753,1.57405,1.5751,300200000.0
2009-05-22 15:33:00,1.5751,1.57555,1.5749,1.57505,360600000.0
2009-05-22 15:34:00,1.5751,1.5755,1.57495,1.5753,277400000.0
2009-05-22 15:35:00,1.57535,1.57645,1.5752,1.5764,282200000.0
2009-05-22 15:36:00,1.5765,1.57665,1.57605,1.5762,217000000.0
2009-05-22 15:37:00,1.57635,1.5768,1.576,1.5763,225200000.0
2009-05-22 15:38:00,1.5763,1.577,1.57605,1.577,231000000.0
2009-05-22 15:39:00,1.57685,1.5777,1.57665,1.5777,205600000.0
2009-05-22 15:40:00,1.57755,1.5778,1.57575,1.5758,213000000.0
2009-05-22 15:41:00,1.5758,1.5762,1.5755,1.5756,246200000.0
2009-05-22 15:42:00,1.5756,1.5763,1.57545,1.57595,348600000.0
2009-05-22 15:43:00,1.57615,1.57695,1.5758,1.5769,273600000.0
2009-05-22 15:44:00,1.57705,1.5777,1.57685,1.5777,325000000.0
2009-05-22 15:45:00,1.57765,1.57765,1.577,1.57705,305600000.0
2009-05-22 15:46:00,1.57725,1.57755,1.5767,1.5772,254400000.0
2009-05-22 15:47:00,1.57735,1.57765,1.57685,1.57705,307800000.0
2009-05-22 15:48:00,1.57705,1.57755,1.5768,1.5773,302200000.0
2009-05-22 15:49:00,1.57735,1.57785,1.5772,1.57775,240400000.0
2009-05-22 15:50:00,1.57775,1.57805,1.57695,1.5776,212600000.0
2009-05-22 15:51:00,1.5775,1.57755,1.57655,1.5767,339400000.0
2009-05-22 15:52:00,1.57675,1.5769,1.57635,1.5769,302000000.0
2009-05-22 15:53:00,1.5769,1.5772,1.5762,1.57705,271200000.0
2009-05-22 15:54:00,1.5771,1.5771,1.57615,1.5763,254600000.0
2009-05-22 15:55:00,1.5763,1.5765,1.57535,1.5764,315600000.0
2009-05-22 15:56:00,1.5764,1.57665,1.5761,1.57635,249000000.0
2009-05-22 15:57:00,1.57625,1.57635,1.5758,1.57595,226400000.0
2009-05-22 15:58:00,1.57595,1.57665,1.5758,1.57665,228600000.0
2009-05-22 15:59:00,1.5767,1.57735,1.57635,1.5772,244400000.0
2009-05-22 16:00:00,1.57725,1.5777,1.5768,1.5777,343600000.0
2009-05-22 16:01:00,1.5777,1.5777,1.57645,1.57685,327200000.0
2009-05-22 16:02:00,1.5769,1.5771,1.57615,1.57635,350000000.0
2009-05-22 16:03:00,1.57625,1.57685,1.576,1.57645,352200000.0
2009-05-22 16:04:00,1.5763,1.5766,1.57555,1.57555,193400000.0
2009-05-22 16:05:00,1.57575,1.57575,1.5749,1.57515,243200000.0
2009-05-22 16:06:00,1.5751,1.5757,1.575,1.57515,397400000.0
2009-05-22 16:07:00,1.5751,1.57585,1.57495,1.5754,365400000.0
2009-05-22 16:08:00,1.5754,1.5763,1.5753,1.5761,341800000.0
2009-05-22 16:09:00,1.5762,1.5771,1.5761,1.5769,389000000.0
2009-05-22 16:10:00,1.5768,1.5769,1.57615,1.5764,338800000.0
2009-05-22 16:11:00,1.5764,1.5773,1.5762,1.5771,289200000.0
2009-05-22 16:12:00,1.5768,1.57695,1.57605,1.5763,238200000.0
2009-05-22 16:13:00,1.5763,1.57645,1.574,1.574,241800000.0
2009-05-22 16:14:00,1.574,1.57455,1.5739,1.5745,247600000.0
2009-05-22 16:15:00,1.5744,1.5747,1.57415,1.5742,435000000.0
2009-05-22 16:16:00,1.5742,1.5751,1.5741,1.5742,300000000.0
2009-05-22 16:17:00,1.5742,1.5745,1.57415,1.57425,406000000.0
2009-05-22 16:18:00,1.5744,1.5748,1.5741,1.5743,268800000.0
2009-05-22 16:19:00,1.5744,1.5751,1.57435,1.5749,191200000.0
2009-05-22 16:20:00,1.57485,1.57525,1.5742,1.57525,269200000.0
2009-05-22 16:21:00,1.57525,1.5754,1.57445,1.57445,167400000.0
2009-05-22 16:22:00,1.57465,1.57495,1.5741,1.57435,252800000.0
2009-05-22 16:23:00,1.5744,1.5744,1.5733,1.5735,264800000.0
2009-05-22 16:24:00,1.5734,1.57385,1.57325,1.5734,268200000.0
2009-05-22 16:25:00,1.57345,1.5736,1.57315,1.57315,251800000.0
2009-05-22 16:26:00,1.5731,1.57365,1.57295,1.57345,182000000.0
2009-05-22 16:27:00,1.57345,1.57395,1.57325,1.5738,179800000.0
2009-05-22 16:28:00,1.5738,1.5739,1.5733,1.57375,120600000.0
2009-05-22 16:29:00,1.5737,1.57375,1.5731,1.5733,209000000.0
2009-05-22 16:30:00,1.5733,1.5744,1.57315,1.5743,143600000.0
2009-05-22 16:31:00,1.5743,1.5743,1.57325,1.5733,232800000.0
2009-05-22 16:32:00,1.57325,1.5739,1.57325,1.5738,191600000.0
2009-05-22 16:33:00,1.57385,1.57425,1.5732,1.57325,140800000.0
2009-05-22 16:34:00,1.57335,1.57355,1.5727,1.5732,153200000.0
2009-05-22 16:35:00,1.57315,1.57375,1.5731,1.5733,126200000.0
2009-05-22 16:36:00,1.5733,1.574,1.57325,1.5738,137000000.0
2009-05-22 16:37:00,1.5738,1.57385,1.5733,1.5734,154000000.0
2009-05-22 16:38:00,1.57345,1.5741,1.57335,1.57365,293000000.0
2009-05-22 16:39:00,1.57365,1.574,1.5735,1.5738,253600000.0
2009-05-22 16:40:00,1.57375,1.57445,1.57345,1.57415,320000000.0
2009-05-22 16:41:00,1.5743,1.57445,1.57385,1.57415,278400000.0
2009-05-22 16:42:00,1.57415,1.5742,1.57365,1.5738,262000000.0
2009-05-22 16:43:00,1.5739,1.5739,1.5726,1.5731,183000000.0
2009-05-22 16:44:00,1.57305,1.5738,1.57275,1.57315,280000000.0
2009-05-22 16:45:00,1.57305,1.57315,1.57215,1.57235,187600000.0
2009-05-22 16:46:00,1.5722,1.5729,1.57215,1.5728,210200000.0
2009-05-22 16:47:00,1.57285,1.57285,1.5717,1.5723,145800000.0
2009-05-22 16:48:00,1.57225,1.57285,1.57225,1.5727,116400000.0
2009-05-22 16:49:00,1.57285,1.57335,1.5727,1.5733,61000000.0
2009-05-22 16:50:00,1.57305,1.5738,1.5726,1.5729,100400000.0
2009-05-22 16:51:00,1.57295,1.5732,1.57265,1.57285,88000000.0
2009-05-22 16:52:00,1.5728,1.5731,1.5725,1.5728,112800000.0
2009-05-22 16:53:00,1.5728,1.57295,1.57245,1.57275,101800000.0
2009-05-22 16:54:00,1.5728,1.57305,1.5727,1.573,112000000.0
2009-05-22 16:55:00,1.573,1.57335,1.57285,1.57335,115400000.0
2009-05-22 16:56:00,1.5732,1.57385,1.57305,1.57375,275000000.0
2009-05-22 16:57:00,1.5738,1.574,1.5734,1.5735,175600000.0
2009-05-22 16:58:00,1.57365,1.57445,1.57335,1.5739,208600000.0
2009-05-22 16:59:00,1.57385,1.57405,1.5732,1.57405,345200000.0
2009-05-22 17:00:00,1.5739,1.5745,1.5739,1.5745,114800000.0
2009-05-22 17:01:00,1.57445,1.57455,1.57425,1.57435,40600000.0
2009-05-22 17:02:00,1.5744,1.57505,1.5742,1.57505,62000000.0
2009-05-22 17:03:00,1.575,1.57515,1.5746,1.57475,46000000.0
2009-05-22 17:04:00,1.57465,1.5749,1.57425,1.5746,104800000.0
2009-05-22 17:05:00,1.5746,1.5746,1.57405,1.5742,121800000.0
2009-05-22 17:06:00,1.5742,1.57485,1.5742,1.57485,156800000.0
2009-05-22 17:07:00,1.5748,1.5751,1.57465,1.5748,170400000.0
2009-05-22 17:08:00,1.5749,1.5753,1.57465,1.57505,178200000.0
2009-05-22 17:09:00,1.575,1.57535,1.57445,1.5745,246600000.0
2009-05-22 17:10:00,1.5745,1.57455,1.57375,1.57405,222000000.0
2009-05-22 17:11:00,1.574,1.5745,1.5738,1.5742,277600000.0
2009-05-22 17:12:00,1.5742,1.5745,1.5741,1.5742,299600000.0
2009-05-22 17:13:00,1.5742,1.57445,1.574,1.574,308800000.0
2009-05-22 17:14:00,1.57405,1.57505,1.57395,1.5749,209200000.0
2009-05-22 17:15:00,1.57475,1.57525,1.5743,1.5744,218000000.0
2009-05-22 17:16:00,1.5744,1.57485,1.5741,1.57455,261200000.0
2009-05-22 17:17:00,1.57455,1.57475,1.57415,1.57415,279200000.0
2009-05-22 17:18:00,1.5742,1.57475,1.5741,1.5747,232200000.0
2009-05-22 17:19:00,1.57465,1.5749,1.57445,1.57475,146000000.0
2009-05-22 17:20:00,1.57485,1.57515,1.57465,1.5749,220000000.0
2009-05-22 17:21:00,1.5748,1.5749,1.57455,1.5746,225400000.0
2009-05-22 17:22:00,1.57465,1.5747,1.5743,1.5746,146000000.0
2009-05-22 17:23:00,1.5746,1.5747,1.5744,1.5745,150200000.0
2009-05-22 17:24:00,1.5745,1.5747,1.57415,1.57435,238000000.0
2009-05-22 17:25:00,1.5744,1.5745,1.5738,1.57445,285400000.0
2009-05-22 17:26:00,1.57445,1.57485,1.57415,1.5748,268400000.0
2009-05-22 17:27:00,1.5748,1.57535,1.5744,1.57495,227600000.0
2009-05-22 17:28:00,1.57505,1.5754,1.57485,1.57535,215400000.0
2009-05-22 17:29:00,1.5754,1.57565,1.575,1.5752,282000000.0
2009-05-22 17:30:00,1.57525,1.57545,1.57465,1.5747,232200000.0
2009-05-22 17:31:00,1.5747,1.5749,1.57445,1.5747,238600000.0
2009-05-22 17:32:00,1.5747,1.5751,1.57455,1.57495,220600000.0
2009-05-22 17:33:00,1.57485,1.5754,1.5746,1.5747,348400000.0
2009-05-22 17:34:00,1.5747,1.57485,1.57445,1.5746,270600000.0
2009-05-22 17:35:00,1.5746,1.57555,1.5745,1.57505,286800000.0
2009-05-22 17:36:00,1.5751,1.5754,1.5749,1.57535,229600000.0
2009-05-22 17:37:00,1.5754,1.57595,1.5754,1.57595,32000000.0
2009-05-22 17:38:00,1.57595,1.5764,1.5757,1.57625,55000000.0
2009-05-22 17:39:00,1.57625,1.5766,1.57615,1.57625,41000000.0
2009-05-22 17:40:00,1.57625,1.5764,1.576,1.5761,122800000.0
2009-05-22 17:41:00,1.5761,1.57645,1.57595,1.5763,117200000.0
2009-05-22 17:42:00,1.5764,1.5766,1.57605,1.57605,49000000.0
2009-05-22 17:43:00,1.57605,1.5762,1.5756,1.5756,61000000.0
2009-05-22 17:44:00,1.5756,1.57625,1.57555,1.5761,33400000.0
2009-05-22 17:45:00,1.57625,1.5763,1.57555,1.5758,47800000.0
2009-05-22 17:46:00,1.5758,1.57605,1.57515,1.57525,69800000.0
2009-05-22 17:47:00,1.5752,1.57535,1.5749,1.5753,173000000.0
2009-05-22 17:48:00,1.5753,1.57535,1.5746,1.57475,136600000.0
2009-05-22 17:49:00,1.5748,1.5752,1.5745,1.57515,200800000.0
2009-05-22 17:50:00,1.5751,1.57515,1.57385,1.57415,93000000.0
2009-05-22 17:51:00,1.57415,1.5744,1.5737,1.5739,104200000.0
2009-05-22 17:52:00,1.5737,1.5742,1.5737,1.5742,138000000.0
2009-05-22 17:53:00,1.5741,1.5742,1.5733,1.57355,216800000.0
2009-05-22 17:54:00,1.5734,1.57375,1.5731,1.57335,186600000.0
2009-05-22 17:55:00,1.57335,1.574,1.57335,1.5736,77200000.0
2009-05-22 17:56:00,1.57365,1.5738,1.5729,1.5731,264200000.0
2009-05-22 17:57:00,1.5731,1.57365,1.57305,1.5735,115800000.0
2009-05-22 17:58:00,1.57345,1.57395,1.573,1.5736,204200000.0
2009-05-22 17:59:00,1.5736,1.5736,1.5731,1.57315,225600000.0
2009-05-22 18:00:00,1.57315,1.5735,1.57265,1.5734,236800000.0
2009-05-22 18:01:00,1.5733,1.57335,1.57275,1.57305,230800000.0
2009-05-22 18:02:00,1.57305,1.57305,1.57235,1.57265,121200000.0
2009-05-22 18:03:00,1.57265,1.5729,1.5725,1.5725,137400000.0
2009-05-22 18:04:00,1.5725,1.5729,1.5725,1.5729,121600000.0
2009-05-22 18:05:00,1.5729,1.5732,1.57245,1.5726,126800000.0
2009-05-22 18:06:00,1.5726,1.57295,1.5724,1.5725,147200000.0
2009-05-22 18:07:00,1.5725,1.5732,1.57245,1.5729,100800000.0
2009-05-22 18:08:00,1.5729,1.5732,1.5727,1.57315,82800000.0
2009-05-22 18:09:00,1.57315,1.5732,1.57275,1.5728,66400000.0
2009-05-22 18:10:00,1.57275,1.573,1.5727,1.573,93800000.0
2009-05-22 18:11:00,1.573,1.57345,1.57255,1.5734,139800000.0
2009-05-22 18:12:00,1.57345,1.57355,1.57315,1.57345,148000000.0
2009-05-22 18:13:00,1.5734,1.5735,1.5731,1.5734,157600000.0
2009-05-22 18:14:00,1.57345,1.5735,1.57205,1.5722,83800000.0
2009-05-22 18:15:00,1.5722,1.57285,1.57205,1.5727,156400000.0
2009-05-22 18:16:00,1.57285,1.57335,1.57285,1.5731,99600000.0
2009-05-22 18:17:00,1.57315,1.5737,1.57305,1.5734,90200000.0
2009-05-22 18:18:00,1.5735,1.5738,1.57315,1.5733,119200000.0
2009-05-22 18:19:00,1.5732,1.5737,1.57315,1.5736,134400000.0
2009-05-22 18:20:00,1.57355,1.57405,1.5732,1.5732,157400000.0
2009-05-22 18:21:00,1.5733,1.5739,1.57325,1.5736,183200000.0
2009-05-22 18:22:00,1.5736,1.5741,1.5735,1.5736,197600000.0
2009-05-22 18:23:00,1.5735,1.5741,1.57335,1.574,164600000.0
2009-05-22 18:24:00,1.57395,1.57425,1.57385,1.5742,225600000.0
2009-05-22 18:25:00,1.5742,1.5744,1.57345,1.57345,256000000.0
2009-05-22 18:26:00,1.57345,1.57375,1.57315,1.57325,275200000.0
2009-05-22 18:27:00,1.5733,1.5738,1.573,1.5735,188400000.0
2009-05-22 18:28:00,1.5735,1.5739,1.5732,1.5732,179600000.0
2009-05-22 18:29:00,1.5732,1.57395,1.57295,1.5736,169200000.0
2009-05-22 18:30:00,1.5738,1.57425,1.5736,1.57415,170600000.0
2009-05-22 18:31:00,1.57415,1.5746,1.574,1.5744,86600000.0
2009-05-22 18:32:00,1.57425,1.5743,1.5738,1.57415,91200000.0
2009-05-22 18:33:00,1.57425,1.5747,1.5741,1.57455,98800000.0
2009-05-22 18:34:00,1.5745,1.57515,1.5745,1.57505,87000000.0
2009-05-22 18:35:00,1.57505,1.57505,1.5747,1.5749,118400000.0
2009-05-22 18:36:00,1.5749,1.57505,1.57455,1.5747,113800000.0
2009-05-22 18:37:00,1.5747,1.57475,1.57385,1.5742,176400000.0
2009-05-22 18:38:00,1.5742,1.5742,1.57355,1.5736,110400000.0
2009-05-22 18:39:00,1.57375,1.57405,1.57345,1.5737,133400000.0
2009-05-22 18:40:00,1.57375,1.5742,1.5736,1.5738,171000000.0
2009-05-22 18:41:00,1.57375,1.5739,1.5735,1.57365,128800000.0
2009-05-22 18:42:00,1.5736,1.5745,1.5734,1.5742,164400000.0
2009-05-22 18:43:00,1.5742,1.5745,1.5738,1.57385,133400000.0
2009-05-22 18:44:00,1.57385,1.57485,1.57375,1.5748,109600000.0
2009-05-22 18:45:00,1.5748,1.57515,1.57435,1.5746,132400000.0
2009-05-22 18:46:00,1.5746,1.57515,1.57435,1.5745,239800000.0
2009-05-22 18:47:00,1.5745,1.5748,1.5743,1.57455,128000000.0
2009-05-22 18:48:00,1.57435,1.5746,1.57415,1.5743,91000000.0
2009-05-22 18:49:00,1.5743,1.5745,1.5741,1.5744,105800000.0
2009-05-22 18:50:00,1.5744,1.57445,1.57405,1.5742,143600000.0
2009-05-22 18:51:00,1.57415,1.57425,1.57355,1.5736,133400000.0
2009-05-22 18:52:00,1.5736,1.574,1.5736,1.574,22800000.0
2009-05-22 18:53:00,1.57395,1.57395,1.57345,1.5735,45000000.0
2009-05-22 18:54:00,1.57355,1.5736,1.57345,1.5736,37000000.0
2009-05-22 18:55:00,1.5736,1.5736,1.57285,1.5731,86800000.0
2009-05-22 18:56:00,1.57305,1.57325,1.573,1.57305,54600000.0
2009-05-22 18:57:00,1.57295,1.57335,1.5729,1.57335,56200000.0
2009-05-22 18:58:00,1.57345,1.57345,1.57285,1.573,149200000.0
2009-05-22 18:59:00,1.57305,1.57415,1.5727,1.57405,224800000.0
2009-05-22 19:00:00,1.5742,1.5749,1.5739,1.5742,197000000.0
2009-05-22 19:01:00,1.5743,1.575,1.57395,1.5743,232000000.0
2009-05-22 19:02:00,1.5743,1.5744,1.5739,1.5742,126400000.0
2009-05-22 19:03:00,1.57425,1.57485,1.57405,1.57485,151800000.0
2009-05-22 19:04:00,1.5749,1.5749,1.5744,1.5745,98800000.0
2009-05-22 19:05:00,1.5745,1.5751,1.5745,1.575,136000000.0
2009-05-22 19:06:00,1.575,1.5753,1.57435,1.575,234000000.0
2009-05-22 19:07:00,1.5751,1.57515,1.57465,1.57475,120000000.0
2009-05-22 19:08:00,1.57485,1.57495,1.57465,1.5749,72600000.0
2009-05-22 19:09:00,1.5749,1.5749,1.5741,1.57475,167600000.0
2009-05-22 19:10:00,1.5747,1.5751,1.5747,1.5748,154600000.0
2009-05-22 19:11:00,1.5748,1.575,1.5746,1.5747,223800000.0
2009-05-22 19:12:00,1.5747,1.5749,1.57445,1.5749,214400000.0
2009-05-22 19:13:00,1.5749,1.57525,1.5747,1.5751,134800000.0
2009-05-22 19:14:00,1.5751,1.57545,1.57455,1.5747,203800000.0
2009-05-22 19:15:00,1.5747,1.5747,1.57435,1.5744,141600000.0
2009-05-22 19:16:00,1.5745,1.5749,1.57435,1.5748,189000000.0
2009-05-22 19:17:00,1.5747,1.5748,1.57425,1.5747,103200000.0
2009-05-22 19:18:00,1.5748,1.5749,1.5737,1.5743,211600000.0
2009-05-22 19:19:00,1.5742,1.5743,1.57375,1.5741,148400000.0
2009-05-22 19:20:00,1.5741,1.5746,1.5741,1.57445,180400000.0
2009-05-22 19:21:00,1.5744,1.57465,1.57395,1.5741,157000000.0
2009-05-22 19:22:00,1.57405,1.5741,1.57355,1.5739,150000000.0
2009-05-22 19:23:00,1.5739,1.5739,1.573,1.5733,151000000.0
2009-05-22 19:24:00,1.5734,1.5744,1.57315,1.57405,194000000.0
2009-05-22 19:25:00,1.57425,1.57445,1.57365,1.5737,117600000.0
2009-05-22 19:26:00,1.5737,1.57395,1.57345,1.57375,140200000.0
2009-05-22 19:27:00,1.57375,1.57455,1.57365,1.5741,50800000.0
2009-05-22 19:28:00,1.5741,1.5745,1.574,1.5742,59200000.0
2009-05-22 19:29:00,1.57425,1.57455,1.574,1.5742,40000000.0
2009-05-22 19:30:00,1.5743,1.57455,1.5741,1.5741,46000000.0
2009-05-22 19:31:00,1.574,1.5748,1.57395,1.5748,43200000.0
2009-05-22 19:32:00,1.57475,1.57495,1.57385,1.57445,66800000.0
2009-05-22 19:33:00,1.5746,1.5747,1.57395,1.57425,130200000.0
2009-05-22 19:34:00,1.57425,1.5746,1.57325,1.5736,79000000.0
2009-05-22 19:35:00,1.57365,1.5744,1.57345,1.57345,93200000.0
2009-05-22 19:36:00,1.57345,1.57415,1.5732,1.57395,111000000.0
2009-05-22 19:37:00,1.574,1.5747,1.5739,1.5747,89800000.0
2009-05-22 19:38:00,1.57465,1.5747,1.574,1.574,81600000.0
2009-05-22 19:39:00,1.574,1.5748,1.574,1.5745,148600000.0
2009-05-22 19:40:00,1.5746,1.5746,1.57445,1.57445,63400000.0
2009-05-22 19:41:00,1.5744,1.5747,1.57415,1.57425,84000000.0
2009-05-22 19:42:00,1.57425,1.5744,1.57415,1.5744,48000000.0
2009-05-22 19:43:00,1.5744,1.5746,1.5742,1.57445,51200000.0
2009-05-22 19:44:00,1.57445,1.57445,1.5736,1.5736,52800000.0
2009-05-22 19:45:00,1.5736,1.5739,1.57345,1.57345,72200000.0
2009-05-22 19:46:00,1.57345,1.57345,1.57195,1.5724,91200000.0
2009-05-22 19:47:00,1.5724,1.5727,1.57215,1.5724,113600000.0
2009-05-22 19:48:00,1.57245,1.5727,1.57215,1.57245,156200000.0
2009-05-22 19:49:00,1.57255,1.5726,1.57235,1.57245,61200000.0
2009-05-22 19:50:00,1.5724,1.5725,1.57215,1.57215,65800000.0
2009-05-22 19:51:00,1.5723,1.5724,1.57205,1.57225,39600000.0
2009-05-22 19:52:00,1.5722,1.57265,1.57205,1.57265,84400000.0
2009-05-22 19:53:00,1.57275,1.57325,1.5726,1.57325,109800000.0
2009-05-22 19:54:00,1.57335,1.5737,1.573,1.5737,89000000.0
2009-05-22 19:55:00,1.5736,1.5736,1.5727,1.5727,117800000.0
2009-05-22 19:56:00,1.5727,1.57305,1.5725,1.5728,68000000.0
2009-05-22 19:57:00,1.5729,1.57305,1.57285,1.57305,52200000.0
2009-05-22 19:58:00,1.573,1.5731,1.5723,1.57235,54600000.0
2009-05-22 19:59:00,1.57235,1.5727,1.5723,1.5725,101800000.0
2009-05-22 20:00:00,1.5725,1.57285,1.57235,1.57285,37600000.0
2009-05-22 20:01:00,1.5727,1.57275,1.57205,1.57205,31000000.0
2009-05-22 20:02:00,1.57205,1.5723,1.5714,1.5716,130200000.0
2009-05-22 20:03:00,1.57145,1.57195,1.57095,1.57135,129600000.0
2009-05-22 20:04:00,1.57135,1.57135,1.57015,1.5706,162400000.0
2009-05-22 20:05:00,1.5707,1.5712,1.5707,1.5709,68800000.0
2009-05-22 20:06:00,1.5708,1.5714,1.57055,1.57115,106000000.0
2009-05-22 20:07:00,1.5711,1.57155,1.5711,1.5715,76400000.0
2009-05-22 20:08:00,1.57125,1.57155,1.5709,1.5711,83200000.0
2009-05-22 20:09:00,1.5717,1.5722,1.5717,1.57185,154400000.0
2009-05-22 20:10:00,1.572,1.5726,1.57185,1.57255,76000000.0
2009-05-22 20:11:00,1.57255,1.57255,1.57195,1.572,78300000.0
2009-05-22 20:12:00,1.57205,1.5721,1.571,1.57105,109200000.0
2009-05-22 20:13:00,1.571,1.57135,1.57095,1.5713,78800000.0
2009-05-22 20:14:00,1.5713,1.5713,1.57005,1.5704,231600000.0
2009-05-22 20:15:00,1.5704,1.5711,1.5703,1.5707,170000000.0
2009-05-22 20:16:00,1.57075,1.571,1.5702,1.5704,158800000.0
2009-05-22 20:17:00,1.5703,1.5711,1.5703,1.57075,194400000.0
2009-05-22 20:18:00,1.5708,1.5713,1.57045,1.5708,214000000.0
2009-05-22 20:19:00,1.5708,1.5708,1.57015,1.57055,117000000.0
2009-05-22 20:20:00,1.57065,1.57075,1.5702,1.57025,82000000.0
2009-05-22 20:21:00,1.5702,1.57065,1.5701,1.5704,76600000.0
2009-05-22 20:22:00,1.5704,1.5711,1.5702,1.57065,85400000.0
2009-05-22 20:23:00,1.57065,1.57095,1.5706,1.57085,78000000.0
2009-05-22 20:24:00,1.5709,1.57105,1.5708,1.5709,69800000.0
2009-05-22 20:25:00,1.57095,1.57095,1.57055,1.57055,60000000.0
2009-05-22 20:26:00,1.5707,1.5707,1.57015,1.57015,57600000.0
2009-05-22 20:27:00,1.5702,1.5704,1.5702,1.5703,36000000.0
2009-05-22 20:28:00,1.57035,1.57035,1.57015,1.5702,51800000.0
2009-05-22 20:29:00,1.5702,1.5702,1.57015,1.57015,84000000.0
2009-05-22 20:30:00,1.5702,1.57025,1.57015,1.5702,104000000.0
2009-05-22 20:31:00,1.5702,1.5707,1.5702,1.57065,110200000.0
2009-05-22 20:32:00,1.57065,1.57065,1.57045,1.5705,41400000.0
2009-05-22 20:33:00,1.57045,1.5705,1.57045,1.5705,10400000.0
2009-05-22 20:34:00,1.57045,1.5705,1.5703,1.5704,10400000.0
2009-05-22 20:35:00,1.5704,1.5704,1.5702,1.5703,37400000.0
2009-05-22 20:36:00,1.5702,1.5702,1.57015,1.5702,79900000.0
2009-05-22 20:37:00,1.5702,1.5702,1.56965,1.57,49400000.0
2009-05-22 20:38:00,1.57,1.57015,1.56995,1.57005,33400000.0
2009-05-22 20:39:00,1.57005,1.5701,1.57,1.5701,42400000.0
2009-05-22 20:40:00,1.57005,1.5702,1.56995,1.57,110800000.0
2009-05-22 20:41:00,1.57,1.5701,1.5699,1.5699,113000000.0
2009-05-22 20:42:00,1.56985,1.5699,1.56965,1.56965,63900000.0
2009-05-22 20:43:00,1.5697,1.5697,1.5689,1.5694,105400000.0
2009-05-22 20:44:00,1.5694,1.56975,1.56915,1.56955,107400000.0
2009-05-22 20:45:00,1.56955,1.5698,1.56945,1.5698,80000000.0
2009-05-22 20:46:00,1.5698,1.5701,1.5695,1.56975,156800000.0
2009-05-22 20:47:00,1.56975,1.56995,1.56975,1.56995,42600000.0
2009-05-22 20:48:00,1.5697,1.5701,1.5696,1.57005,94200000.0
2009-05-22 20:49:00,1.56995,1.57015,1.5698,1.57015,18000000.0
2009-05-22 20:50:00,1.5702,1.5702,1.56995,1.57,96000000.0
2009-05-22 20:51:00,1.57,1.57,1.57,1.57,19200000.0
2009-05-22 20:52:00,1.57,1.57,1.57,1.57,28800000.0
2009-05-22 20:53:00,1.57,1.57015,1.56985,1.5699,71600000.0
2009-05-22 20:54:00,1.57,1.57035,1.56995,1.5701,102600000.0
2009-05-22 20:55:00,1.57005,1.57025,1.57005,1.5702,61800000.0
2009-05-22 20:56:00,1.5702,1.5702,1.5697,1.5697,31400000.0
2009-05-22 20:57:00,1.56955,1.5696,1.5691,1.56945,103000000.0
2009-05-22 20:58:00,1.5695,1.5697,1.5693,1.56945,47600000.0
2009-05-22 20:59:00,1.5694,1.5697,1.5694,1.5696,61000000.0
2009-05-22 21:00:00,1.5696,1.56975,1.5694,1.5696,78800000.0
2009-05-22 21:01:00,1.56945,1.5696,1.5689,1.56915,151200000.0
2009-05-22 21:02:00,1.56915,1.5695,1.569,1.56945,152800000.0
2009-05-22 21:03:00,1.56945,1.56945,1.56895,1.5691,50000000.0
2009-05-22 21:04:00,1.5691,1.56935,1.5691,1.56925,108200000.0
2009-05-22 21:05:00,1.56925,1.5694,1.5688,1.56895,134200000.0
2009-05-22 21:06:00,1.569,1.56915,1.5687,1.56875,59200000.0
2009-05-22 21:07:00,1.56875,1.5692,1.56865,1.56895,100600000.0
2009-05-22 21:08:00,1.5691,1.5691,1.56855,1.5687,56600000.0
2009-05-22 21:09:00,1.5687,1.5687,1.56835,1.56855,40000000.0
2009-05-22 21:10:00,1.56845,1.56845,1.56835,1.5684,20200000.0
2009-05-22 21:11:00,1.5684,1.5685,1.5683,1.56845,49800000.0
2009-05-22 21:12:00,1.5685,1.5685,1.568,1.5681,53800000.0
2009-05-22 21:13:00,1.56815,1.56815,1.5679,1.5679,44800000.0
2009-05-22 21:14:00,1.56785,1.568,1.56755,1.5679,62400000.0
2009-05-22 21:15:00,1.5681,1.5684,1.56785,1.5681,54400000.0
2009-05-22 21:16:00,1.5681,1.5685,1.56785,1.5685,13800000.0
2009-05-22 21:17:00,1.5688,1.5695,1.56855,1.5693,90400000.0
2009-05-22 21:18:00,1.56935,1.5698,1.56935,1.5697,45600000.0
2009-05-22 21:19:00,1.56945,1.56985,1.56845,1.56945,76000000.0
2009-05-22 21:20:00,1.5696,1.5698,1.56925,1.56975,113400000.0
2009-05-22 21:21:00,1.56965,1.5697,1.56865,1.5688,32600000.0
2009-05-22 21:22:00,1.56905,1.56915,1.5687,1.56915,45400000.0
2009-05-22 21:23:00,1.5689,1.56955,1.5689,1.56955,33200000.0
2009-05-22 21:24:00,1.5694,1.5699,1.56935,1.5699,40800000.0
2009-05-22 21:25:00,1.5699,1.57005,1.56965,1.57005,59600000.0
2009-05-22 21:26:00,1.57005,1.57005,1.5696,1.5699,73200000.0
2009-05-22 21:27:00,1.5698,1.5698,1.5687,1.56915,56400000.0
2009-05-22 21:28:00,1.56915,1.56915,1.5688,1.569,38000000.0
2009-05-22 21:29:00,1.56895,1.56915,1.56865,1.56895,55200000.0
2009-05-22 21:30:00,1.569,1.5694,1.5688,1.5694,48400000.0
2009-05-22 21:31:00,1.5694,1.5694,1.5689,1.5689,21200000.0
2009-05-22 21:32:00,1.5689,1.5689,1.5685,1.5686,62200000.0
2009-05-22 21:33:00,1.5685,1.5689,1.5685,1.5689,22800000.0
2009-05-22 21:34:00,1.56885,1.56895,1.56855,1.5689,53000000.0
2009-05-22 21:35:00,1.56885,1.5691,1.5685,1.5689,121000000.0
2009-05-22 21:36:00,1.5689,1.56905,1.56875,1.56875,33400000.0
2009-05-22 21:37:00,1.56875,1.56885,1.56875,1.56885,15800000.0
2009-05-22 21:38:00,1.56885,1.56915,1.5686,1.56895,70400000.0
2009-05-22 21:39:00,1.56905,1.56915,1.5687,1.5691,67800000.0
2009-05-22 21:40:00,1.56915,1.56915,1.56865,1.5687,33800000.0
2009-05-22 21:41:00,1.5687,1.56885,1.5687,1.56885,46600000.0
2009-05-22 21:42:00,1.5688,1.56905,1.5687,1.569,94800000.0
2009-05-22 21:43:00,1.56885,1.569,1.56885,1.56895,26400000.0
2009-05-22 21:44:00,1.569,1.5692,1.56875,1.56875,92800000.0
2009-05-22 21:45:00,1.5688,1.56885,1.5687,1.5687,65600000.0
2009-05-22 21:46:00,1.56865,1.56865,1.5683,1.56835,65400000.0
2009-05-22 21:47:00,1.56835,1.5684,1.56815,1.5684,75400000.0
2009-05-22 21:48:00,1.5685,1.5686,1.5681,1.56825,57000000.0
2009-05-22 21:49:00,1.5682,1.5684,1.56805,1.5684,39600000.0
2009-05-22 21:50:00,1.5684,1.5686,1.56825,1.56855,47400000.0
2009-05-22 21:51:00,1.56855,1.56855,1.56815,1.5683,103200000.0
2009-05-22 21:52:00,1.56845,1.5685,1.56815,1.56835,55000000.0
2009-05-22 21:53:00,1.56835,1.5684,1.56815,1.56835,57800000.0
2009-05-22 21:54:00,1.56815,1.5684,1.56815,1.56825,39200000.0
2009-05-22 21:55:00,1.56825,1.56845,1.56825,1.5683,51800000.0
2009-05-22 21:56:00,1.5683,1.5683,1.56815,1.5682,81200000.0
2009-05-22 21:57:00,1.5682,1.56835,1.56815,1.56835,69400000.0
2009-05-22 21:58:00,1.56835,1.5689,1.56805,1.56865,59800000.0
2009-05-22 21:59:00,1.56865,1.56865,1.56785,1.56795,107000000.0
2009-05-22 22:00:00,1.568,1.56825,1.56795,1.56815,59000000.0
2009-05-22 22:01:00,1.56805,1.5685,1.568,1.56845,61600000.0
2009-05-22 22:02:00,1.5685,1.5685,1.5679,1.5683,68600000.0
2009-05-22 22:03:00,1.56825,1.56865,1.568,1.5682,46400000.0
2009-05-22 22:04:00,1.56815,1.56825,1.56785,1.56785,94200000.0
2009-05-22 22:05:00,1.5679,1.5679,1.5677,1.5678,42000000.0
2009-05-22 22:06:00,1.5678,1.5678,1.56685,1.56725,152800000.0
2009-05-22 22:07:00,1.56725,1.56735,1.56565,1.5659,114600000.0
2009-05-22 22:08:00,1.56595,1.56675,1.56595,1.5664,44000000.0
2009-05-22 22:09:00,1.56655,1.5666,1.56615,1.5664,57000000.0
2009-05-22 22:10:00,1.5664,1.5665,1.5658,1.5663,52400000.0
2009-05-22 22:11:00,1.566,1.56705,1.56565,1.56705,54200000.0
2009-05-22 22:12:00,1.56715,1.56715,1.56665,1.56685,27400000.0
2009-05-22 22:13:00,1.56685,1.56685,1.5665,1.56675,77600000.0
2009-05-22 22:14:00,1.56675,1.56675,1.5665,1.5667,42800000.0
2009-05-22 22:15:00,1.5668,1.5668,1.5658,1.56645,28800000.0
2009-05-22 22:16:00,1.5666,1.567,1.56605,1.56605,40200000.0
2009-05-22 22:17:00,1.566,1.5667,1.566,1.56665,23400000.0
2009-05-22 22:18:00,1.56685,1.567,1.5666,1.56665,53600000.0
2009-05-22 22:19:00,1.56665,1.5669,1.56665,1.56665,13600000.0
2009-05-22 22:20:00,1.567,1.567,1.56645,1.56645,60200000.0
2009-05-22 22:21:00,1.56645,1.5666,1.5661,1.5665,27200000.0
2009-05-22 22:22:00,1.5665,1.5665,1.56615,1.56645,14600000.0
2009-05-22 22:23:00,1.5665,1.5665,1.5661,1.5663,21000000.0
2009-05-22 22:24:00,1.56625,1.5665,1.56615,1.5665,15200000.0
2009-05-22 22:25:00,1.5665,1.5666,1.5661,1.56615,22000000.0
2009-05-22 22:26:00,1.56625,1.56645,1.56625,1.56645,3600000.0
2009-05-22 22:27:00,1.5664,1.5668,1.5662,1.5665,22000000.0
2009-05-22 22:28:00,1.5663,1.5666,1.5663,1.5665,20000000.0
2009-05-22 22:29:00,1.5665,1.5665,1.56605,1.56605,10800000.0
2009-05-22 22:30:00,1.5657,1.5658,1.5655,1.5658,24000000.0
2009-05-22 22:31:00,1.56535,1.566,1.565,1.566,107800000.0
2009-05-22 22:32:00,1.5659,1.5663,1.56585,1.5661,27600000.0
2009-05-22 22:33:00,1.56595,1.56605,1.5659,1.5659,8400000.0
2009-05-22 22:34:00,1.56585,1.5661,1.56585,1.5661,28800000.0
2009-05-22 22:35:00,1.56605,1.56605,1.5656,1.566,23200000.0
2009-05-22 22:36:00,1.56595,1.56615,1.56595,1.566,18600000.0
2009-05-22 22:37:00,1.56615,1.56655,1.56555,1.56625,54600000.0
2009-05-22 22:38:00,1.5663,1.5667,1.56535,1.56575,80800000.0
2009-05-22 22:39:00,1.5658,1.56705,1.5658,1.56705,35800000.0
2009-05-22 22:40:00,1.56705,1.56705,1.5666,1.56675,54000000.0
2009-05-22 22:41:00,1.5668,1.5669,1.5658,1.5662,39600000.0
2009-05-22 22:42:00,1.56625,1.56625,1.5661,1.5661,18600000.0
2009-05-22 22:43:00,1.56605,1.56625,1.56605,1.5662,45600000.0
2009-05-22 22:44:00,1.5662,1.56655,1.5662,1.56655,8000000.0
2009-05-22 22:45:00,1.5663,1.5665,1.5662,1.56645,46400000.0
2009-05-22 22:46:00,1.56645,1.56665,1.56625,1.56625,67000000.0
2009-05-22 22:47:00,1.56625,1.56655,1.56615,1.56625,48000000.0
2009-05-22 22:48:00,1.56625,1.5663,1.5657,1.56615,46200000.0
2009-05-22 22:49:00,1.56615,1.56615,1.56585,1.5659,57000000.0
2009-05-22 22:50:00,1.56595,1.5662,1.56585,1.5662,30600000.0
2009-05-22 22:51:00,1.56635,1.56655,1.566,1.5663,101000000.0
2009-05-22 22:52:00,1.5662,1.5664,1.56615,1.5663,21000000.0
2009-05-22 22:53:00,1.56615,1.5667,1.56615,1.5665,36600000.0
2009-05-22 22:54:00,1.56645,1.56655,1.56645,1.56645,22800000.0
2009-05-22 22:55:00,1.5664,1.56645,1.5662,1.56625,24000000.0
2009-05-22 22:56:00,1.5663,1.5664,1.56595,1.5662,44400000.0
2009-05-22 22:57:00,1.56665,1.5672,1.56645,1.5667,66600000.0
2009-05-22 22:58:00,1.56685,1.56685,1.56635,1.56635,26400000.0
2009-05-22 22:59:00,1.5664,1.5665,1.56635,1.56635,19200000.0
2009-05-24 23:08:00,1.57255,1.573,1.57235,1.57295,52800000.0
2009-05-24 23:09:00,1.573,1.5731,1.573,1.5731,4800000.0
2009-05-24 23:10:00,1.57305,1.5731,1.57285,1.5731,21600000.0
2009-05-24 23:11:00,1.573,1.5731,1.57285,1.57295,14400000.0
2009-05-24 23:12:00,1.5719,1.5735,1.5719,1.57345,20200000.0
2009-05-24 23:13:00,1.5736,1.5738,1.57335,1.5738,33600000.0
2009-05-24 23:14:00,1.5737,1.57375,1.5737,1.57375,4800000.0
2009-05-24 23:15:00,1.5727,1.57405,1.5727,1.57405,49000000.0
2009-05-24 23:16:00,1.5738,1.5739,1.57345,1.5736,33600000.0
2009-05-24 23:17:00,1.57365,1.5738,1.5731,1.5731,31200000.0
2009-05-24 23:18:00,1.5732,1.5734,1.57315,1.57335,19200000.0
2009-05-24 23:19:00,1.5733,1.5733,1.57295,1.57315,21600000.0
2009-05-24 23:20:00,1.5728,1.5728,1.5728,1.5728,2400000.0
2009-05-24 23:22:00,1.57215,1.57215,1.57215,1.57215,1000000.0
2009-05-24 23:23:00,1.57235,1.57305,1.57235,1.5729,12600000.0
2009-05-24 23:24:00,1.573,1.573,1.573,1.573,4800000.0
2009-05-24 23:25:00,1.5729,1.57305,1.57245,1.57305,26400000.0
2009-05-24 23:26:00,1.5727,1.57315,1.57265,1.57295,26400000.0
2009-05-24 23:27:00,1.5725,1.57265,1.57205,1.5726,12000000.0
2009-05-24 23:28:00,1.5727,1.5729,1.57235,1.57235,9600000.0
2009-05-24 23:29:00,1.5724,1.5724,1.5722,1.5724,12000000.0
2009-05-24 23:30:00,1.57235,1.5725,1.57225,1.5725,9600000.0
2009-05-24 23:31:00,1.5724,1.5725,1.5724,1.5725,4800000.0
2009-05-24 23:32:00,1.5715,1.5725,1.5715,1.5725,6800000.0
2009-05-24 23:33:00,1.5715,1.5724,1.5715,1.5724,9200000.0
2009-05-24 23:35:00,1.5716,1.57235,1.5716,1.57235,5800000.0
2009-05-24 23:36:00,1.5716,1.57225,1.5716,1.57225,4400000.0
2009-05-24 23:37:00,1.5725,1.57265,1.5724,1.5726,16800000.0
2009-05-24 23:39:00,1.57185,1.5728,1.57185,1.5725,28400000.0
2009-05-24 23:40:00,1.57245,1.57245,1.572,1.57215,16800000.0
2009-05-24 23:41:00,1.5718,1.57215,1.5718,1.57215,9600000.0
2009-05-24 23:42:00,1.57145,1.5722,1.57145,1.5722,5400000.0
2009-05-24 23:43:00,1.57225,1.57225,1.57225,1.57225,2400000.0
2009-05-24 23:44:00,1.57145,1.57225,1.57135,1.57225,11600000.0
2009-05-24 23:45:00,1.57145,1.57145,1.57145,1.57145,1000000.0
2009-05-24 23:46:00,1.5716,1.5722,1.5716,1.5722,3400000.0
2009-05-24 23:47:00,1.57235,1.5724,1.57235,1.5724,9600000.0
2009-05-24 23:48:00,1.57205,1.5721,1.57205,1.5721,4800000.0
2009-05-24 23:49:00,1.57225,1.57225,1.572,1.572,4800000.0
2009-05-24 23:50:00,1.57215,1.57265,1.57215,1.57265,9600000.0
2009-05-24 23:51:00,1.57285,1.5732,1.57235,1.57245,18800000.0
2009-05-24 23:52:00,1.5724,1.5731,1.5719,1.5721,29800000.0
2009-05-24 23:53:00,1.57225,1.57225,1.57195,1.57205,14400000.0
2009-05-24 23:54:00,1.5718,1.5718,1.5718,1.5718,2400000.0
2009-05-24 23:55:00,1.572,1.572,1.572,1.572,2400000.0
2009-05-24 23:56:00,1.5719,1.5721,1.5712,1.57195,28800000.0
2009-05-24 23:57:00,1.5721,1.5721,1.57175,1.5721,24000000.0
2009-05-24 23:58:00,1.5723,1.5723,1.572,1.5722,12000000.0
2009-05-24 23:59:00,1.5722,1.5722,1.57205,1.57205,4800000.0
2009-05-25 00:00:00,1.5718,1.5725,1.5717,1.5725,33600000.0
2009-05-25 00:01:00,1.57255,1.5727,1.5718,1.57195,14400000.0
2009-05-25 00:02:00,1.57195,1.5721,1.57195,1.5721,4800000.0
2009-05-25 00:03:00,1.5722,1.5722,1.57175,1.5718,14400000.0
2009-05-25 00:04:00,1.57177,1.572,1.57176,1.572,33600000.0
2009-05-25 00:05:00,1.5722,1.5724,1.57215,1.5724,33600000.0
2009-05-25 00:06:00,1.5723,1.57235,1.5715,1.57165,51400000.0
2009-05-25 00:07:00,1.5715,1.5715,1.57075,1.5711,76800000.0
2009-05-25 00:08:00,1.57115,1.57155,1.57115,1.57125,53800000.0
2009-05-25 00:09:00,1.57145,1.57165,1.5712,1.5715,76400000.0
2009-05-25 00:10:00,1.57135,1.57135,1.57035,1.5704,64400000.0
2009-05-25 00:11:00,1.57035,1.57045,1.57025,1.5703,26400000.0
2009-05-25 00:12:00,1.57025,1.57155,1.5702,1.57075,50800000.0
2009-05-25 00:13:00,1.57065,1.57085,1.57065,1.57065,24000000.0
2009-05-25 00:14:00,1.57075,1.5709,1.57025,1.5707,48000000.0
2009-05-25 00:15:00,1.57065,1.5707,1.5704,1.57055,14400000.0
2009-05-25 00:16:00,1.5706,1.5706,1.57045,1.57045,7200000.0
2009-05-25 00:17:00,1.5704,1.57045,1.57005,1.57035,48800000.0
2009-05-25 00:18:00,1.57045,1.57055,1.5703,1.5705,40200000.0
2009-05-25 00:19:00,1.5705,1.5705,1.57015,1.57025,36200000.0
2009-05-25 00:20:00,1.5702,1.57065,1.5699,1.57015,82600000.0
2009-05-25 00:21:00,1.5702,1.5709,1.5702,1.5705,103600000.0
2009-05-25 00:22:00,1.57065,1.5708,1.57025,1.57075,95000000.0
2009-05-25 00:23:00,1.5707,1.5708,1.57035,1.57065,59600000.0
2009-05-25 00:24:00,1.57075,1.57105,1.5704,1.57045,108000000.0
2009-05-25 00:25:00,1.57055,1.5709,1.5705,1.5706,71800000.0
2009-05-25 00:26:00,1.57055,1.57075,1.5705,1.57055,52000000.0
2009-05-25 00:27:00,1.5707,1.5707,1.57065,1.57065,7200000.0
2009-05-25 00:28:00,1.5706,1.5706,1.5706,1.5706,1600000.0
2009-05-25 00:29:00,1.57075,1.57095,1.5706,1.5707,27600000.0
2009-05-25 00:30:00,1.57065,1.5707,1.5703,1.57055,43000000.0
2009-05-25 00:31:00,1.57065,1.57075,1.5704,1.5704,18400000.0
2009-05-25 00:32:00,1.5705,1.5708,1.57025,1.5705,86600000.0
2009-05-25 00:33:00,1.5705,1.57055,1.5704,1.5705,9600000.0
2009-05-25 00:34:00,1.57055,1.57055,1.57055,1.57055,4800000.0
2009-05-25 00:35:00,1.57055,1.57065,1.57045,1.57045,25000000.0
2009-05-25 00:36:00,1.5705,1.57065,1.5704,1.57055,34800000.0
2009-05-25 00:37:00,1.5705,1.57065,1.57045,1.5706,59600000.0
2009-05-25 00:38:00,1.57075,1.57075,1.5707,1.5707,7200000.0
2009-05-25 00:39:00,1.57065,1.57075,1.5706,1.5707,32800000.0
2009-05-25 00:40:00,1.5706,1.5706,1.57055,1.57055,4000000.0
2009-05-25 00:41:00,1.5706,1.57075,1.5706,1.57075,12000000.0
2009-05-25 00:42:00,1.57085,1.57085,1.57085,1.57085,2400000.0
2009-05-25 00:43:00,1.571,1.5711,1.57095,1.5711,8800000.0
2009-05-25 00:44:00,1.57105,1.57115,1.57105,1.57115,4000000.0
2009-05-25 00:45:00,1.57125,1.57145,1.571,1.57115,42200000.0
2009-05-25 00:46:00,1.5711,1.5715,1.5711,1.57135,40000000.0
2009-05-25 00:47:00,1.5713,1.5713,1.57115,1.57115,19400000.0
2009-05-25 00:48:00,1.57105,1.57105,1.57105,1.57105,2400000.0
2009-05-25 00:49:00,1.57115,1.57115,1.57115,1.57115,4800000.0
2009-05-25 00:50:00,1.5712,1.5713,1.5712,1.5713,13600000.0
2009-05-25 00:51:00,1.57135,1.5714,1.57135,1.5714,6400000.0
2009-05-25 00:52:00,1.5713,1.5713,1.57115,1.57115,11200000.0
2009-05-25 00:53:00,1.57115,1.57135,1.5707,1.57135,45600000.0
2009-05-25 00:54:00,1.5715,1.57205,1.5714,1.57205,48400000.0
2009-05-25 00:55:00,1.57205,1.57225,1.5713,1.5714,67800000.0
2009-05-25 00:56:00,1.57135,1.57185,1.57115,1.57185,44800000.0
2009-05-25 00:57:00,1.5718,1.5722,1.57175,1.57185,77600000.0
2009-05-25 00:58:00,1.57185,1.5722,1.5717,1.57215,68600000.0
2009-05-25 00:59:00,1.57215,1.57245,1.5718,1.5718,131400000.0
2009-05-25 01:00:00,1.5719,1.5727,1.5719,1.5719,81200000.0
2009-05-25 01:01:00,1.57195,1.57195,1.5719,1.5719,5600000.0
2009-05-25 01:02:00,1.5719,1.572,1.57155,1.5717,54400000.0
2009-05-25 01:03:00,1.57185,1.57205,1.57185,1.5719,21600000.0
2009-05-25 01:04:00,1.57195,1.57195,1.57195,1.57195,1600000.0
2009-05-25 01:05:00,1.5719,1.5721,1.5719,1.5719,22800000.0
2009-05-25 01:06:00,1.57195,1.5721,1.5717,1.57195,73800000.0
2009-05-25 01:07:00,1.5719,1.572,1.5718,1.57185,31800000.0
2009-05-25 01:08:00,1.5718,1.572,1.5717,1.5719,51600000.0
2009-05-25 01:09:00,1.5719,1.5719,1.57145,1.5715,32200000.0
2009-05-25 01:10:00,1.5716,1.5717,1.5716,1.5717,7200000.0
2009-05-25 01:11:00,1.57175,1.57175,1.5716,1.5716,6400000.0
2009-05-25 01:12:00,1.5716,1.57175,1.57145,1.57145,32600000.0
2009-05-25 01:13:00,1.57155,1.5716,1.57135,1.5714,22400000.0
2009-05-25 01:14:00,1.5715,1.5717,1.5715,1.5717,16000000.0
2009-05-25 01:15:00,1.57165,1.5718,1.57125,1.57165,75200000.0
2009-05-25 01:16:00,1.57175,1.5718,1.571,1.57135,64200000.0
2009-05-25 01:17:00,1.5714,1.5715,1.57125,1.5715,16800000.0
2009-05-25 01:18:00,1.57155,1.57155,1.57135,1.57135,4800000.0
2009-05-25 01:19:00,1.5714,1.5714,1.57125,1.5713,25200000.0
2009-05-25 01:20:00,1.57135,1.5722,1.57135,1.57165,26800000.0
2009-05-25 01:21:00,1.5718,1.57195,1.57175,1.57195,15400000.0
2009-05-25 01:22:00,1.57195,1.57235,1.5717,1.5721,71600000.0
2009-05-25 01:23:00,1.57205,1.57225,1.57185,1.57205,65600000.0
2009-05-25 01:24:00,1.57205,1.57215,1.57195,1.57195,13600000.0
2009-05-25 01:25:00,1.57195,1.57205,1.57195,1.57205,17400000.0
2009-05-25 01:26:00,1.57215,1.5723,1.5721,1.5723,22200000.0
2009-05-25 01:27:00,1.5724,1.57255,1.57215,1.57255,45200000.0
2009-05-25 01:28:00,1.57255,1.57275,1.57215,1.57275,62600000.0
2009-05-25 01:29:00,1.5728,1.5733,1.5728,1.57305,34200000.0
2009-05-25 01:30:00,1.5732,1.57335,1.57275,1.57305,56000000.0
2009-05-25 01:31:00,1.5731,1.5732,1.5728,1.57305,49800000.0
2009-05-25 01:32:00,1.57315,1.57315,1.57175,1.572,82400000.0
2009-05-25 01:33:00,1.572,1.572,1.57155,1.57155,67200000.0
2009-05-25 01:34:00,1.57155,1.57155,1.57155,1.57155,1600000.0
2009-05-25 01:35:00,1.5716,1.5719,1.5715,1.5716,95000000.0
2009-05-25 01:36:00,1.5717,1.57175,1.5716,1.57165,79200000.0
2009-05-25 01:37:00,1.5717,1.57185,1.57125,1.57185,94200000.0
2009-05-25 01:38:00,1.57185,1.57265,1.57165,1.5718,63600000.0
2009-05-25 01:39:00,1.5719,1.5719,1.5715,1.57165,199600000.0
2009-05-25 01:40:00,1.57155,1.5718,1.57155,1.5717,46400000.0
2009-05-25 01:41:00,1.57175,1.57175,1.5712,1.5712,11600000.0
2009-05-25 01:42:00,1.5716,1.5717,1.5716,1.5717,9600000.0
2009-05-25 01:43:00,1.57175,1.5718,1.5716,1.5716,76400000.0
2009-05-25 01:44:00,1.57175,1.57175,1.5715,1.57165,29600000.0
2009-05-25 01:45:00,1.5716,1.57165,1.5716,1.5716,39200000.0
2009-05-25 01:46:00,1.57165,1.57185,1.57165,1.57185,34200000.0
2009-05-25 01:47:00,1.57185,1.5719,1.57185,1.5719,25200000.0
2009-05-25 01:48:00,1.57185,1.57185,1.57185,1.57185,1600000.0
2009-05-25 01:49:00,1.57185,1.57215,1.5718,1.5718,210200000.0
2009-05-25 01:50:00,1.5719,1.5719,1.57175,1.57175,34800000.0
2009-05-25 01:51:00,1.5718,1.5718,1.57175,1.57175,11600000.0
2009-05-25 01:52:00,1.5718,1.5718,1.5718,1.5718,18000000.0
2009-05-25 01:53:00,1.57185,1.5725,1.5717,1.5723,80000000.0
2009-05-25 01:54:00,1.57245,1.5726,1.57245,1.57245,26600000.0
2009-05-25 01:55:00,1.57245,1.57255,1.572,1.5722,99400000.0
2009-05-25 01:56:00,1.5722,1.57245,1.5722,1.5724,80400000.0
2009-05-25 01:57:00,1.5725,1.57255,1.57235,1.57235,8200000.0
2009-05-25 01:58:00,1.5725,1.57265,1.57245,1.57245,50800000.0
2009-05-25 01:59:00,1.57245,1.57245,1.5719,1.57205,129400000.0
2009-05-25 02:00:00,1.5719,1.5719,1.57165,1.57165,320600000.0
2009-05-25 02:01:00,1.57195,1.57195,1.5714,1.5717,265000000.0
2009-05-25 02:02:00,1.5717,1.5717,1.57075,1.5709,391200000.0
2009-05-25 02:03:00,1.57105,1.57145,1.57085,1.5709,294200000.0
2009-05-25 02:04:00,1.57085,1.57105,1.5707,1.57095,191600000.0
2009-05-25 02:05:00,1.571,1.57105,1.57075,1.57075,139600000.0
2009-05-25 02:06:00,1.5708,1.5708,1.57035,1.5707,326000000.0
2009-05-25 02:07:00,1.5707,1.57085,1.5704,1.57085,104800000.0
2009-05-25 02:08:00,1.57085,1.57095,1.5704,1.5704,276000000.0
2009-05-25 02:09:00,1.5704,1.5716,1.5704,1.5714,526800000.0
2009-05-25 02:10:00,1.57145,1.5716,1.57135,1.57155,126000000.0
2009-05-25 02:11:00,1.5716,1.57165,1.5715,1.57155,96000000.0
2009-05-25 02:12:00,1.5715,1.5716,1.57135,1.57155,138400000.0
2009-05-25 02:13:00,1.5716,1.5716,1.57135,1.5715,133200000.0
2009-05-25 02:14:00,1.5715,1.57165,1.57145,1.5716,203600000.0
2009-05-25 02:15:00,1.5715,1.57175,1.57145,1.5716,51200000.0
2009-05-25 02:16:00,1.57155,1.5716,1.57085,1.57105,112800000.0
2009-05-25 02:17:00,1.5707,1.57095,1.5706,1.57065,91200000.0
2009-05-25 02:18:00,1.57065,1.57165,1.57065,1.57165,76000000.0
2009-05-25 02:19:00,1.57165,1.57175,1.57155,1.5717,191800000.0
2009-05-25 02:20:00,1.57175,1.5719,1.57165,1.5717,240000000.0
2009-05-25 02:21:00,1.5717,1.5718,1.57145,1.5715,116000000.0
2009-05-25 02:22:00,1.5715,1.57205,1.57145,1.57165,151800000.0
2009-05-25 02:23:00,1.57175,1.572,1.57165,1.57195,163400000.0
2009-05-25 02:24:00,1.57195,1.5721,1.57185,1.57195,28800000.0
2009-05-25 02:25:00,1.5719,1.57215,1.57185,1.57215,136800000.0
2009-05-25 02:26:00,1.57215,1.5728,1.5721,1.57275,197600000.0
2009-05-25 02:27:00,1.57275,1.5729,1.57275,1.57285,93000000.0
2009-05-25 02:28:00,1.5729,1.5729,1.57235,1.5726,149800000.0
2009-05-25 02:29:00,1.5726,1.5726,1.57195,1.57205,361600000.0
2009-05-25 02:30:00,1.5721,1.5722,1.5717,1.5718,290800000.0
2009-05-25 02:31:00,1.5718,1.572,1.5716,1.5716,270200000.0
2009-05-25 02:32:00,1.57175,1.57195,1.5717,1.57175,78200000.0
2009-05-25 02:33:00,1.5718,1.5718,1.5714,1.5714,23600000.0
2009-05-25 02:34:00,1.5715,1.57165,1.57145,1.57155,178000000.0
2009-05-25 02:35:00,1.57155,1.5716,1.5714,1.57155,198800000.0
2009-05-25 02:36:00,1.57175,1.57185,1.57155,1.5717,425200000.0
2009-05-25 02:37:00,1.57165,1.57165,1.5715,1.5716,240400000.0
2009-05-25 02:38:00,1.5716,1.5721,1.5716,1.57205,135800000.0
2009-05-25 02:39:00,1.5721,1.57255,1.5721,1.5725,116600000.0
2009-05-25 02:40:00,1.57255,1.57265,1.57225,1.5723,87000000.0
2009-05-25 02:41:00,1.5724,1.5724,1.5721,1.5721,89600000.0
2009-05-25 02:42:00,1.57215,1.5725,1.57155,1.5721,402400000.0
2009-05-25 02:43:00,1.57215,1.57245,1.5718,1.5718,314200000.0
2009-05-25 02:44:00,1.57185,1.57195,1.5715,1.57185,312000000.0
2009-05-25 02:45:00,1.5718,1.57205,1.57165,1.57185,315400000.0
2009-05-25 02:46:00,1.57185,1.5721,1.5715,1.572,318000000.0
2009-05-25 02:47:00,1.57205,1.5722,1.572,1.572,64000000.0
2009-05-25 02:48:00,1.57205,1.57205,1.57165,1.57185,334200000.0
2009-05-25 02:49:00,1.5719,1.572,1.57185,1.57185,103600000.0
2009-05-25 02:50:00,1.57185,1.5721,1.57185,1.57205,156200000.0
2009-05-25 02:51:00,1.57205,1.5723,1.57195,1.5723,43600000.0
2009-05-25 02:52:00,1.5723,1.57285,1.5723,1.57265,65600000.0
2009-05-25 02:53:00,1.57265,1.57305,1.57215,1.57235,146800000.0
2009-05-25 02:54:00,1.57225,1.5724,1.57195,1.5721,80000000.0
2009-05-25 02:55:00,1.5721,1.57265,1.5719,1.57225,546800000.0
2009-05-25 02:56:00,1.5723,1.5727,1.5719,1.57245,217600000.0
2009-05-25 02:57:00,1.5725,1.5725,1.57215,1.5724,34800000.0
2009-05-25 02:58:00,1.5724,1.5725,1.57225,1.5725,17400000.0
2009-05-25 02:59:00,1.5724,1.5728,1.5724,1.5727,109400000.0
2009-05-25 03:00:00,1.57265,1.57285,1.57225,1.57225,51200000.0
2009-05-25 03:01:00,1.5724,1.57245,1.57235,1.57245,32200000.0
2009-05-25 03:02:00,1.57245,1.5725,1.5723,1.57235,26600000.0
2009-05-25 03:03:00,1.57225,1.5726,1.57225,1.57255,49200000.0
2009-05-25 03:04:00,1.57255,1.5727,1.5725,1.5725,42800000.0
2009-05-25 03:05:00,1.5725,1.57255,1.57235,1.57235,8400000.0
2009-05-25 03:06:00,1.5724,1.5725,1.57235,1.5725,17600000.0
2009-05-25 03:07:00,1.5725,1.57255,1.572,1.5721,167200000.0
2009-05-25 03:08:00,1.57205,1.57215,1.5717,1.57185,212000000.0
2009-05-25 03:09:00,1.57195,1.5723,1.57185,1.572,527600000.0
2009-05-25 03:10:00,1.572,1.572,1.57135,1.5716,341600000.0
2009-05-25 03:11:00,1.5716,1.5716,1.57115,1.5713,343200000.0
2009-05-25 03:12:00,1.57155,1.5721,1.5714,1.5714,60400000.0
2009-05-25 03:13:00,1.5716,1.5723,1.5716,1.57215,139000000.0
2009-05-25 03:14:00,1.57215,1.57215,1.5714,1.5714,102000000.0
2009-05-25 03:15:00,1.57155,1.57165,1.57105,1.5714,182200000.0
2009-05-25 03:16:00,1.57145,1.5715,1.57115,1.5714,76200000.0
2009-05-25 03:17:00,1.5714,1.57145,1.57115,1.5712,78200000.0
2009-05-25 03:18:00,1.57125,1.57125,1.57085,1.57085,81200000.0
2009-05-25 03:19:00,1.57085,1.57145,1.57085,1.57125,187600000.0
2009-05-25 03:20:00,1.5713,1.57175,1.57115,1.57125,183400000.0
2009-05-25 03:21:00,1.57135,1.57185,1.57135,1.57185,179000000.0
2009-05-25 03:22:00,1.572,1.5721,1.57165,1.5718,144400000.0
2009-05-25 03:23:00,1.57175,1.57175,1.57145,1.57145,198800000.0
2009-05-25 03:24:00,1.5715,1.5716,1.5714,1.5715,263600000.0
2009-05-25 03:25:00,1.5715,1.5716,1.5714,1.5714,91600000.0
2009-05-25 03:26:00,1.5714,1.57145,1.57135,1.5714,58000000.0
2009-05-25 03:27:00,1.57135,1.57135,1.57115,1.57115,52000000.0
2009-05-25 03:28:00,1.5712,1.57125,1.57085,1.571,373400000.0
2009-05-25 03:29:00,1.571,1.5716,1.57085,1.5709,243000000.0
2009-05-25 03:30:00,1.57095,1.571,1.5708,1.5709,57600000.0
2009-05-25 03:31:00,1.5709,1.5709,1.5708,1.5709,33200000.0
2009-05-25 03:32:00,1.5709,1.5716,1.5709,1.57125,182800000.0
2009-05-25 03:33:00,1.57125,1.57135,1.57125,1.57135,14600000.0
2009-05-25 03:34:00,1.5713,1.57135,1.5713,1.5713,8000000.0
2009-05-25 03:35:00,1.5713,1.57165,1.57095,1.57125,191800000.0
2009-05-25 03:36:00,1.57125,1.5713,1.57115,1.5713,164800000.0
2009-05-25 03:37:00,1.57135,1.5714,1.5713,1.5713,54400000.0
2009-05-25 03:38:00,1.57125,1.5715,1.57115,1.57125,241000000.0
2009-05-25 03:39:00,1.5712,1.5716,1.57115,1.5714,159800000.0
2009-05-25 03:40:00,1.5714,1.57145,1.57115,1.57145,32400000.0
2009-05-25 03:41:00,1.5715,1.57165,1.57125,1.57135,41200000.0
2009-05-25 03:42:00,1.57135,1.57135,1.57125,1.57135,19600000.0
2009-05-25 03:43:00,1.57135,1.57185,1.57115,1.57185,433800000.0
2009-05-25 03:44:00,1.57185,1.5722,1.57185,1.57215,175600000.0
2009-05-25 03:45:00,1.57215,1.57215,1.572,1.57205,172800000.0
2009-05-25 03:46:00,1.57205,1.57205,1.57195,1.57195,91600000.0
2009-05-25 03:47:00,1.5719,1.57215,1.57185,1.5721,360800000.0
2009-05-25 03:48:00,1.57205,1.5721,1.57195,1.572,34600000.0
2009-05-25 03:49:00,1.57205,1.5722,1.5716,1.5716,49800000.0
2009-05-25 03:50:00,1.5716,1.5716,1.57145,1.57145,109200000.0
2009-05-25 03:51:00,1.5715,1.57165,1.5714,1.57165,179600000.0
2009-05-25 03:52:00,1.5717,1.5717,1.5709,1.5716,406600000.0
2009-05-25 03:53:00,1.5717,1.57175,1.57145,1.57155,187600000.0
2009-05-25 03:54:00,1.57155,1.5716,1.57125,1.57145,224000000.0
2009-05-25 03:55:00,1.57145,1.5717,1.5714,1.5717,198200000.0
2009-05-25 03:56:00,1.57175,1.57225,1.5714,1.5718,84200000.0
2009-05-25 03:57:00,1.5718,1.5719,1.57175,1.5718,27600000.0
2009-05-25 03:58:00,1.572,1.57215,1.57195,1.57195,24400000.0
2009-05-25 03:59:00,1.572,1.57205,1.57175,1.572,54800000.0
2009-05-25 04:00:00,1.57205,1.57205,1.57195,1.572,33200000.0
2009-05-25 04:01:00,1.57205,1.57205,1.5718,1.57185,37600000.0
2009-05-25 04:02:00,1.57195,1.5724,1.5719,1.57195,98800000.0
2009-05-25 04:03:00,1.572,1.5722,1.5719,1.572,33200000.0
2009-05-25 04:04:00,1.572,1.57205,1.5718,1.572,29000000.0
2009-05-25 04:05:00,1.57205,1.57215,1.572,1.572,25400000.0
2009-05-25 04:06:00,1.57215,1.5723,1.57205,1.5723,24800000.0
2009-05-25 04:07:00,1.5722,1.57245,1.5722,1.5724,51200000.0
2009-05-25 04:08:00,1.5725,1.57255,1.5724,1.57245,32200000.0
2009-05-25 04:09:00,1.5725,1.573,1.5724,1.57265,80800000.0
2009-05-25 04:10:00,1.5726,1.5727,1.5717,1.5719,96600000.0
2009-05-25 04:11:00,1.57205,1.57205,1.57075,1.571,73200000.0
2009-05-25 04:12:00,1.57115,1.57155,1.5707,1.57155,432200000.0
2009-05-25 04:13:00,1.57165,1.57175,1.5716,1.5717,37200000.0
2009-05-25 04:14:00,1.57175,1.57195,1.5717,1.57175,51400000.0
2009-05-25 04:15:00,1.5718,1.5718,1.57075,1.5716,89800000.0
2009-05-25 04:16:00,1.5716,1.57175,1.57155,1.57165,70600000.0
2009-05-25 04:17:00,1.57165,1.57175,1.57155,1.57155,12000000.0
2009-05-25 04:18:00,1.57155,1.5719,1.57155,1.5719,94800000.0
2009-05-25 04:19:00,1.5719,1.5722,1.57175,1.57195,121000000.0
2009-05-25 04:20:00,1.572,1.57205,1.57195,1.572,27400000.0
2009-05-25 04:21:00,1.572,1.572,1.57175,1.5718,49000000.0
2009-05-25 04:22:00,1.57175,1.572,1.57155,1.5717,80400000.0
2009-05-25 04:23:00,1.5717,1.57195,1.5717,1.5717,28400000.0
2009-05-25 04:24:00,1.57175,1.57185,1.571,1.5715,96400000.0
2009-05-25 04:25:00,1.5715,1.5715,1.57125,1.5715,81400000.0
2009-05-25 04:26:00,1.5715,1.5715,1.5715,1.5715,28400000.0
2009-05-25 04:27:00,1.5716,1.5716,1.5714,1.5715,54800000.0
2009-05-25 04:28:00,1.57145,1.57145,1.5713,1.5713,24800000.0
2009-05-25 04:29:00,1.57125,1.5719,1.57125,1.5719,39600000.0
2009-05-25 04:30:00,1.5719,1.57215,1.5719,1.57215,4600000.0
2009-05-25 04:31:00,1.57205,1.5721,1.5718,1.572,35400000.0
2009-05-25 04:33:00,1.57205,1.5721,1.57205,1.5721,4200000.0
2009-05-25 04:34:00,1.5721,1.5722,1.5721,1.57215,28200000.0
2009-05-25 04:35:00,1.57215,1.5722,1.57195,1.57195,52000000.0
2009-05-25 04:36:00,1.572,1.57215,1.57195,1.572,23800000.0
2009-05-25 04:37:00,1.57205,1.5721,1.57165,1.572,94400000.0
2009-05-25 04:38:00,1.572,1.5721,1.57155,1.5717,310000000.0
2009-05-25 04:39:00,1.5717,1.57255,1.5717,1.5724,104200000.0
2009-05-25 04:40:00,1.57235,1.5725,1.5717,1.57205,148000000.0
2009-05-25 04:41:00,1.57205,1.57205,1.571,1.5714,328600000.0
2009-05-25 04:42:00,1.57145,1.57145,1.5711,1.57135,281800000.0
2009-05-25 04:43:00,1.57135,1.5717,1.57115,1.57145,370400000.0
2009-05-25 04:44:00,1.57145,1.57145,1.57095,1.57115,236800000.0
2009-05-25 04:45:00,1.57115,1.57125,1.5711,1.57115,142400000.0
2009-05-25 04:46:00,1.57115,1.5718,1.57115,1.5717,146800000.0
2009-05-25 04:47:00,1.57175,1.5718,1.57095,1.57135,157000000.0
2009-05-25 04:48:00,1.5713,1.572,1.5713,1.5719,100000000.0
2009-05-25 04:49:00,1.5719,1.5719,1.5716,1.5719,60400000.0
2009-05-25 04:50:00,1.5719,1.572,1.5716,1.5717,55600000.0
2009-05-25 04:51:00,1.5717,1.5718,1.57135,1.57175,142600000.0
2009-05-25 04:52:00,1.57175,1.57245,1.57175,1.57245,130600000.0
2009-05-25 04:53:00,1.57255,1.5726,1.57185,1.57215,116400000.0
2009-05-25 04:54:00,1.57215,1.5729,1.5721,1.5727,114600000.0
2009-05-25 04:55:00,1.5727,1.57295,1.57255,1.57285,97400000.0
2009-05-25 04:56:00,1.57285,1.57305,1.57255,1.57255,85200000.0
2009-05-25 04:57:00,1.5726,1.57265,1.572,1.57255,105000000.0
2009-05-25 04:58:00,1.57255,1.57255,1.572,1.5722,31600000.0
2009-05-25 04:59:00,1.5724,1.5725,1.5721,1.5723,54200000.0
2009-05-25 05:00:00,1.5723,1.5726,1.5723,1.5726,89400000.0
2009-05-25 05:01:00,1.5728,1.57295,1.57195,1.57215,132200000.0
2009-05-25 05:02:00,1.57235,1.5724,1.57185,1.57205,360200000.0
2009-05-25 05:03:00,1.5721,1.57285,1.57205,1.5725,501000000.0
2009-05-25 05:04:00,1.57275,1.57285,1.5727,1.57285,63600000.0
2009-05-25 05:05:00,1.57285,1.5731,1.57265,1.57265,56800000.0
2009-05-25 05:06:00,1.5727,1.5728,1.57215,1.5722,372800000.0
2009-05-25 05:07:00,1.5722,1.5722,1.572,1.57205,16000000.0
2009-05-25 05:08:00,1.5722,1.5724,1.57195,1.5723,135200000.0
2009-05-25 05:09:00,1.5724,1.57265,1.5719,1.5721,124800000.0
2009-05-25 05:10:00,1.5721,1.57215,1.5721,1.5721,9600000.0
2009-05-25 05:11:00,1.5721,1.57245,1.5721,1.57235,87600000.0
2009-05-25 05:12:00,1.57235,1.57255,1.5723,1.5725,181600000.0
2009-05-25 05:13:00,1.57245,1.5725,1.57235,1.5725,198800000.0
2009-05-25 05:14:00,1.5725,1.57285,1.5725,1.5728,202000000.0
2009-05-25 05:15:00,1.57285,1.5731,1.57275,1.57305,237400000.0
2009-05-25 05:16:00,1.5727,1.5732,1.5721,1.57315,290200000.0
2009-05-25 05:17:00,1.57315,1.57315,1.57275,1.573,261200000.0
2009-05-25 05:18:00,1.5731,1.5733,1.5726,1.5727,189800000.0
2009-05-25 05:19:00,1.5727,1.5727,1.572,1.57245,451200000.0
2009-05-25 05:20:00,1.5725,1.5725,1.57235,1.57235,28000000.0
2009-05-25 05:21:00,1.5723,1.5723,1.572,1.57215,262000000.0
2009-05-25 05:22:00,1.5722,1.57235,1.57215,1.57225,118200000.0
2009-05-25 05:23:00,1.5723,1.5724,1.57175,1.572,93600000.0
2009-05-25 05:24:00,1.57195,1.57205,1.5719,1.572,32800000.0
2009-05-25 05:25:00,1.572,1.5721,1.5719,1.572,79600000.0
2009-05-25 05:26:00,1.57205,1.57235,1.57205,1.57225,33000000.0
2009-05-25 05:27:00,1.57225,1.57245,1.57225,1.57245,37600000.0
2009-05-25 05:28:00,1.57245,1.57265,1.57235,1.57265,119600000.0
2009-05-25 05:29:00,1.57275,1.57275,1.5727,1.5727,14400000.0
2009-05-25 05:30:00,1.57275,1.57275,1.57225,1.57235,133200000.0
2009-05-25 05:31:00,1.5724,1.57255,1.5723,1.57235,46000000.0
2009-05-25 05:32:00,1.5723,1.57235,1.5719,1.57195,109200000.0
2009-05-25 05:33:00,1.572,1.572,1.57175,1.5719,67000000.0
2009-05-25 05:34:00,1.5719,1.57215,1.5718,1.57205,62000000.0
2009-05-25 05:35:00,1.57205,1.57205,1.5717,1.57175,112200000.0
2009-05-25 05:36:00,1.5718,1.57235,1.5718,1.57215,120800000.0
2009-05-25 05:37:00,1.57215,1.57225,1.57195,1.5721,90000000.0
2009-05-25 05:38:00,1.5722,1.5722,1.57205,1.57205,17400000.0
2009-05-25 05:39:00,1.57205,1.57205,1.57165,1.5718,90800000.0
2009-05-25 05:40:00,1.5718,1.57185,1.5717,1.5718,44200000.0
2009-05-25 05:41:00,1.5718,1.572,1.5718,1.5718,19000000.0
2009-05-25 05:42:00,1.57185,1.5719,1.57185,1.5719,10600000.0
2009-05-25 05:43:00,1.5719,1.5719,1.5719,1.5719,4800000.0
2009-05-25 05:44:00,1.572,1.572,1.57185,1.57185,9200000.0
2009-05-25 05:45:00,1.5719,1.5721,1.57185,1.57195,41200000.0
2009-05-25 05:46:00,1.57195,1.57195,1.57185,1.57195,12200000.0
2009-05-25 05:47:00,1.57195,1.57195,1.57155,1.57165,69600000.0
2009-05-25 05:48:00,1.57165,1.57165,1.57135,1.5716,46400000.0
2009-05-25 05:49:00,1.57155,1.5716,1.5712,1.5712,29800000.0
2009-05-25 05:50:00,1.5713,1.57205,1.57115,1.57185,133800000.0
2009-05-25 05:51:00,1.57185,1.57195,1.57185,1.57195,8000000.0
2009-05-25 05:52:00,1.572,1.57205,1.5719,1.5719,14400000.0
2009-05-25 05:53:00,1.57195,1.5721,1.57195,1.57205,33800000.0
2009-05-25 05:54:00,1.57205,1.5721,1.5719,1.5719,39200000.0
2009-05-25 05:55:00,1.57195,1.57205,1.57185,1.57185,68600000.0
2009-05-25 05:56:00,1.57185,1.57215,1.57185,1.57215,38600000.0
2009-05-25 05:57:00,1.57215,1.57225,1.57215,1.5722,30000000.0
2009-05-25 05:58:00,1.57225,1.5723,1.57175,1.5722,57400000.0
2009-05-25 05:59:00,1.5722,1.5722,1.57185,1.57215,79200000.0
2009-05-25 06:00:00,1.57205,1.57225,1.57205,1.57225,9200000.0
2009-05-25 06:01:00,1.57225,1.5724,1.5722,1.57225,79400000.0
2009-05-25 06:02:00,1.5722,1.57285,1.5722,1.57275,203600000.0
2009-05-25 06:03:00,1.57275,1.57285,1.5725,1.5725,49600000.0
2009-05-25 06:04:00,1.5725,1.5727,1.5725,1.57265,58000000.0
2009-05-25 06:05:00,1.57265,1.5728,1.57265,1.57275,32800000.0
2009-05-25 06:06:00,1.57275,1.57275,1.5725,1.5725,17600000.0
2009-05-25 06:07:00,1.5725,1.5726,1.57225,1.5724,55800000.0
2009-05-25 06:08:00,1.57245,1.5725,1.5724,1.5724,11000000.0
2009-05-25 06:09:00,1.5725,1.5726,1.5725,1.5726,12000000.0
2009-05-25 06:10:00,1.57245,1.5726,1.5724,1.5725,60000000.0
2009-05-25 06:11:00,1.5724,1.5725,1.57235,1.5725,28600000.0
2009-05-25 06:12:00,1.5724,1.5725,1.5724,1.5725,19400000.0
2009-05-25 06:13:00,1.5725,1.5727,1.5725,1.5727,42000000.0
2009-05-25 06:14:00,1.5727,1.57275,1.5727,1.57275,9600000.0
2009-05-25 06:15:00,1.57275,1.57275,1.5727,1.5727,6400000.0
2009-05-25 06:16:00,1.5728,1.5728,1.57275,1.57275,6400000.0
2009-05-25 06:17:00,1.57275,1.57295,1.57225,1.57235,100000000.0
2009-05-25 06:18:00,1.5723,1.5723,1.5719,1.57215,33000000.0
2009-05-25 06:19:00,1.5721,1.57215,1.572,1.57205,17000000.0
2009-05-25 06:20:00,1.57205,1.57215,1.57205,1.57215,15200000.0
2009-05-25 06:21:00,1.572,1.57215,1.5718,1.5719,44800000.0
2009-05-25 06:22:00,1.5719,1.5719,1.5719,1.5719,3200000.0
2009-05-25 06:23:00,1.57215,1.57215,1.57195,1.57195,14200000.0
2009-05-25 06:24:00,1.5719,1.5729,1.57185,1.57245,79000000.0
2009-05-25 06:25:00,1.57255,1.57265,1.5722,1.5722,67400000.0
2009-05-25 06:26:00,1.57245,1.57275,1.5722,1.57245,70000000.0
2009-05-25 06:27:00,1.57235,1.57245,1.57225,1.57225,20800000.0
2009-05-25 06:28:00,1.5722,1.5722,1.5717,1.57175,55000000.0
2009-05-25 06:29:00,1.57165,1.57175,1.57165,1.57175,44400000.0
2009-05-25 06:30:00,1.57185,1.5719,1.57175,1.5718,67800000.0
2009-05-25 06:31:00,1.5718,1.5718,1.57155,1.5718,20400000.0
2009-05-25 06:32:00,1.57185,1.5723,1.5716,1.5717,97400000.0
2009-05-25 06:33:00,1.5717,1.57205,1.5717,1.5719,128400000.0
2009-05-25 06:34:00,1.572,1.57205,1.57125,1.57195,158400000.0
2009-05-25 06:35:00,1.57195,1.57195,1.57195,1.57195,12400000.0
2009-05-25 06:36:00,1.5721,1.5723,1.57205,1.57215,146800000.0
2009-05-25 06:37:00,1.57205,1.57225,1.57205,1.5721,32800000.0
2009-05-25 06:38:00,1.57219,1.57226,1.57205,1.57205,70800000.0
2009-05-25 06:39:00,1.57205,1.57205,1.5719,1.57205,70800000.0
2009-05-25 06:40:00,1.57205,1.5724,1.57205,1.5721,324800000.0
2009-05-25 06:41:00,1.5722,1.57225,1.57205,1.5721,207600000.0
2009-05-25 06:42:00,1.5722,1.57235,1.572,1.57215,271200000.0
2009-05-25 06:43:00,1.57215,1.5723,1.5719,1.57195,326400000.0
2009-05-25 06:44:00,1.57205,1.57235,1.572,1.5723,252200000.0
2009-05-25 06:45:00,1.5723,1.57235,1.57215,1.57235,193000000.0
2009-05-25 06:46:00,1.57232,1.57232,1.57232,1.57232,50800000.0
2009-05-25 06:47:00,1.57235,1.57235,1.57225,1.5723,50800000.0
2009-05-25 06:48:00,1.5723,1.5723,1.57175,1.5723,196800000.0
2009-05-25 06:49:00,1.5722,1.57245,1.57215,1.57225,110400000.0
2009-05-25 06:50:00,1.5723,1.5726,1.5722,1.5725,226000000.0
2009-05-25 06:51:00,1.5725,1.57255,1.5722,1.57225,97600000.0
2009-05-25 06:52:00,1.5724,1.5727,1.57225,1.5726,188800000.0
2009-05-25 06:53:00,1.57265,1.5728,1.57135,1.57235,161200000.0
2009-05-25 06:54:00,1.57265,1.5731,1.57255,1.5729,354000000.0
2009-05-25 06:55:00,1.57285,1.573,1.5723,1.57255,358000000.0
2009-05-25 06:56:00,1.57255,1.57255,1.57195,1.57195,441200000.0
2009-05-25 06:57:00,1.57195,1.5725,1.5717,1.5724,306600000.0
2009-05-25 06:58:00,1.57255,1.5729,1.57235,1.5724,106200000.0
2009-05-25 06:59:00,1.57235,1.5725,1.5723,1.5725,39200000.0
2009-05-25 07:00:00,1.5725,1.57265,1.5721,1.5724,160000000.0
2009-05-25 07:01:00,1.57235,1.573,1.57235,1.573,102600000.0
2009-05-25 07:02:00,1.57285,1.5731,1.57275,1.57275,96200000.0
2009-05-25 07:03:00,1.57275,1.57345,1.57275,1.5732,343000000.0
2009-05-25 07:04:00,1.57315,1.57345,1.5731,1.57315,342200000.0
2009-05-25 07:05:00,1.57315,1.5733,1.57315,1.57325,76400000.0
2009-05-25 07:06:00,1.57325,1.57375,1.57325,1.5737,193600000.0
2009-05-25 07:07:00,1.5738,1.5738,1.5724,1.57315,159800000.0
2009-05-25 07:08:00,1.5733,1.5734,1.5724,1.57285,364000000.0
2009-05-25 07:09:00,1.57275,1.5731,1.57275,1.57295,111200000.0
2009-05-25 07:10:00,1.57295,1.5733,1.57295,1.5731,90800000.0
2009-05-25 07:11:00,1.5732,1.57335,1.57305,1.57335,65400000.0
2009-05-25 07:12:00,1.5733,1.57335,1.57305,1.57325,67800000.0
2009-05-25 07:13:00,1.5733,1.57385,1.57325,1.57385,154600000.0
2009-05-25 07:14:00,1.57385,1.57385,1.5731,1.5732,123800000.0
2009-05-25 07:15:00,1.57325,1.57395,1.57315,1.5734,439200000.0
2009-05-25 07:16:00,1.5734,1.5736,1.5731,1.5732,236200000.0
2009-05-25 07:17:00,1.5733,1.5738,1.5726,1.57365,527000000.0
2009-05-25 07:18:00,1.5737,1.57405,1.5731,1.57315,460600000.0
2009-05-25 07:19:00,1.57315,1.5735,1.57295,1.57325,467200000.0
2009-05-25 07:20:00,1.57325,1.57325,1.5726,1.5727,233000000.0
2009-05-25 07:21:00,1.57275,1.57285,1.5723,1.5723,352400000.0
2009-05-25 07:22:00,1.5723,1.57315,1.57225,1.57305,415400000.0
2009-05-25 07:23:00,1.573,1.5737,1.5722,1.5728,464300000.0
2009-05-25 07:24:00,1.5727,1.5735,1.57235,1.5735,410400000.0
2009-05-25 07:25:00,1.5735,1.5736,1.5731,1.57325,296400000.0
2009-05-25 07:26:00,1.5732,1.5733,1.57245,1.57245,330400000.0
2009-05-25 07:27:00,1.5727,1.5731,1.57185,1.573,220200000.0
2009-05-25 07:28:00,1.57305,1.57355,1.57295,1.57355,198800000.0
2009-05-25 07:29:00,1.57355,1.574,1.57355,1.57385,192400000.0
2009-05-25 07:30:00,1.57385,1.57385,1.57305,1.5735,330800000.0
2009-05-25 07:31:00,1.5735,1.5739,1.57345,1.5735,165400000.0
2009-05-25 07:32:00,1.57345,1.57345,1.57305,1.5734,333600000.0
2009-05-25 07:33:00,1.57345,1.5739,1.57325,1.57335,466000000.0
2009-05-25 07:34:00,1.57335,1.57385,1.57335,1.57365,396800000.0
2009-05-25 07:35:00,1.5737,1.5739,1.57365,1.57375,192000000.0
2009-05-25 07:36:00,1.57375,1.5741,1.57345,1.5736,214000000.0
2009-05-25 07:37:00,1.57365,1.5741,1.5736,1.5741,180000000.0
2009-05-25 07:38:00,1.5741,1.5744,1.57385,1.57395,210000000.0
2009-05-25 07:39:00,1.57395,1.57395,1.57385,1.57395,9600000.0
2009-05-25 07:40:00,1.57395,1.57425,1.5739,1.57405,185200000.0
2009-05-25 07:41:00,1.574,1.57425,1.574,1.5742,260000000.0
2009-05-25 07:42:00,1.57425,1.57435,1.5742,1.57425,153200000.0
2009-05-25 07:43:00,1.5743,1.5745,1.57425,1.5744,207600000.0
2009-05-25 07:44:00,1.57435,1.5746,1.5743,1.57445,284400000.0
2009-05-25 07:45:00,1.57435,1.57455,1.5743,1.5743,204800000.0
2009-05-25 07:46:00,1.5744,1.5746,1.5742,1.5743,368600000.0
2009-05-25 07:47:00,1.5743,1.57445,1.57385,1.57405,314400000.0
2009-05-25 07:48:00,1.5739,1.57415,1.5736,1.5738,172600000.0
2009-05-25 07:49:00,1.5738,1.5738,1.57355,1.5738,62400000.0
2009-05-25 07:50:00,1.57395,1.5742,1.5738,1.57415,93800000.0
2009-05-25 07:51:00,1.57415,1.5742,1.57395,1.57405,97400000.0
2009-05-25 07:52:00,1.57405,1.5747,1.57405,1.57415,278200000.0
2009-05-25 07:53:00,1.57415,1.5743,1.5731,1.5731,189800000.0
2009-05-25 07:54:00,1.57305,1.574,1.57275,1.5738,441400000.0
2009-05-25 07:55:00,1.57395,1.57445,1.57395,1.57415,162800000.0
2009-05-25 07:56:00,1.5741,1.57415,1.5739,1.57415,170800000.0
2009-05-25 07:57:00,1.57405,1.57405,1.5733,1.57365,47800000.0
2009-05-25 07:58:00,1.57375,1.57385,1.57365,1.5737,147600000.0
2009-05-25 07:59:00,1.5736,1.5736,1.57325,1.57345,126000000.0
2009-05-25 08:00:00,1.5735,1.5735,1.57325,1.5733,156800000.0
2009-05-25 08:01:00,1.5733,1.5735,1.573,1.57315,242800000.0
2009-05-25 08:02:00,1.57325,1.5733,1.57255,1.5728,342800000.0
2009-05-25 08:03:00,1.5727,1.57285,1.57205,1.5728,105600000.0
2009-05-25 08:04:00,1.57285,1.57295,1.57255,1.5726,144800000.0
2009-05-25 08:05:00,1.5726,1.573,1.57235,1.5726,461200000.0
2009-05-25 08:06:00,1.5727,1.5739,1.5727,1.57385,362600000.0
2009-05-25 08:07:00,1.57385,1.5747,1.5733,1.5742,244800000.0
2009-05-25 08:08:00,1.5742,1.5749,1.57395,1.57425,271600000.0
2009-05-25 08:09:00,1.57435,1.57495,1.57395,1.5743,259800000.0
2009-05-25 08:10:00,1.57445,1.57485,1.57445,1.57475,128800000.0
2009-05-25 08:11:00,1.5748,1.5756,1.57465,1.57525,246600000.0
2009-05-25 08:12:00,1.5754,1.5755,1.57495,1.57505,158000000.0
2009-05-25 08:13:00,1.57505,1.5757,1.57505,1.57565,107200000.0
2009-05-25 08:14:00,1.57565,1.57565,1.5744,1.57465,695800000.0
2009-05-25 08:15:00,1.5746,1.57495,1.5744,1.57495,98600000.0
2009-05-25 08:16:00,1.5748,1.5748,1.5744,1.57455,70400000.0
2009-05-25 08:17:00,1.5746,1.5751,1.5746,1.57475,57800000.0
2009-05-25 08:18:00,1.5748,1.57485,1.57435,1.57445,177800000.0
2009-05-25 08:19:00,1.5745,1.57485,1.5741,1.5748,154800000.0
2009-05-25 08:20:00,1.5748,1.57505,1.57455,1.57495,125200000.0
2009-05-25 08:21:00,1.57495,1.575,1.57465,1.57475,94600000.0
2009-05-25 08:22:00,1.57485,1.57495,1.5744,1.5744,69200000.0
2009-05-25 08:23:00,1.5747,1.57495,1.5743,1.57465,208800000.0
2009-05-25 08:24:00,1.57475,1.57485,1.57445,1.57455,123200000.0
2009-05-25 08:25:00,1.57455,1.57475,1.5745,1.5746,40600000.0
2009-05-25 08:26:00,1.5746,1.575,1.5746,1.5749,171000000.0
2009-05-25 08:27:00,1.5749,1.5751,1.57415,1.57425,95000000.0
2009-05-25 08:28:00,1.5743,1.5745,1.5741,1.5743,109400000.0
2009-05-25 08:29:00,1.57435,1.57435,1.574,1.574,117600000.0
2009-05-25 08:30:00,1.57395,1.5743,1.57395,1.5742,129000000.0
2009-05-25 08:31:00,1.5743,1.5745,1.57405,1.5743,99400000.0
2009-05-25 08:32:00,1.57445,1.57445,1.57425,1.57425,40600000.0
2009-05-25 08:33:00,1.57425,1.5749,1.57425,1.5748,178000000.0
2009-05-25 08:34:00,1.57485,1.57515,1.5747,1.5748,91400000.0
2009-05-25 08:35:00,1.57475,1.5749,1.57435,1.57455,110200000.0
2009-05-25 08:36:00,1.57475,1.57475,1.5742,1.5742,143400000.0
2009-05-25 08:37:00,1.57425,1.5746,1.57405,1.5743,97400000.0
2009-05-25 08:38:00,1.5743,1.57465,1.57405,1.57455,155600000.0
2009-05-25 08:39:00,1.57455,1.5747,1.57375,1.57405,160000000.0
2009-05-25 08:40:00,1.5739,1.5744,1.57385,1.57425,130200000.0
2009-05-25 08:41:00,1.5744,1.5746,1.57425,1.57445,78200000.0
2009-05-25 08:42:00,1.57455,1.5746,1.574,1.574,86600000.0
2009-05-25 08:43:00,1.57395,1.5742,1.57355,1.57375,99200000.0
2009-05-25 08:44:00,1.5738,1.5739,1.57365,1.5739,69600000.0
2009-05-25 08:45:00,1.574,1.5742,1.57365,1.57405,115400000.0
2009-05-25 08:46:00,1.574,1.5741,1.5737,1.57395,77800000.0
2009-05-25 08:47:00,1.574,1.5741,1.57365,1.57395,87000000.0
2009-05-25 08:48:00,1.5739,1.57395,1.5736,1.57375,81400000.0
2009-05-25 08:49:00,1.5737,1.574,1.57365,1.5737,94400000.0
2009-05-25 08:50:00,1.5737,1.5739,1.5732,1.5733,173600000.0
2009-05-25 08:51:00,1.57335,1.57415,1.57305,1.57345,397200000.0
2009-05-25 08:52:00,1.57365,1.57425,1.57335,1.57425,314600000.0
2009-05-25 08:53:00,1.5743,1.57435,1.5739,1.5742,117800000.0
2009-05-25 08:54:00,1.57415,1.5744,1.57355,1.574,208000000.0
2009-05-25 08:55:00,1.57405,1.57405,1.57355,1.57405,193000000.0
2009-05-25 08:56:00,1.5738,1.57405,1.5735,1.5736,293200000.0
2009-05-25 08:57:00,1.5736,1.57465,1.5736,1.5746,321200000.0
2009-05-25 08:58:00,1.57465,1.57465,1.5735,1.57415,333000000.0
2009-05-25 08:59:00,1.574,1.57475,1.57395,1.5746,189600000.0
2009-05-25 09:00:00,1.57475,1.57485,1.57455,1.57465,113600000.0
2009-05-25 09:01:00,1.57465,1.57515,1.57455,1.5751,161600000.0
2009-05-25 09:02:00,1.57505,1.5756,1.575,1.57515,200600000.0
2009-05-25 09:03:00,1.57525,1.57545,1.57495,1.57525,223800000.0
2009-05-25 09:04:00,1.5753,1.57535,1.57505,1.57525,226400000.0
2009-05-25 09:05:00,1.5754,1.5757,1.575,1.57525,193800000.0
2009-05-25 09:06:00,1.57525,1.57535,1.5748,1.57495,155200000.0
2009-05-25 09:07:00,1.5751,1.57525,1.5749,1.57495,54600000.0
2009-05-25 09:08:00,1.575,1.575,1.57455,1.575,109800000.0
2009-05-25 09:09:00,1.57505,1.57525,1.575,1.57515,130000000.0
2009-05-25 09:10:00,1.57525,1.57565,1.57515,1.57535,109800000.0
2009-05-25 09:11:00,1.5753,1.57555,1.5753,1.5753,86400000.0
2009-05-25 09:12:00,1.57545,1.5756,1.5751,1.5752,144200000.0
2009-05-25 09:13:00,1.57525,1.5755,1.575,1.57545,74200000.0
2009-05-25 09:14:00,1.5755,1.5755,1.57505,1.5754,54400000.0
2009-05-25 09:15:00,1.5755,1.5755,1.57505,1.57525,177000000.0
2009-05-25 09:16:00,1.5753,1.57555,1.5752,1.57525,151200000.0
2009-05-25 09:17:00,1.5752,1.5754,1.5752,1.5753,103800000.0
2009-05-25 09:18:00,1.57535,1.5758,1.57525,1.57575,220600000.0
2009-05-25 09:19:00,1.57575,1.576,1.57535,1.5759,168600000.0
2009-05-25 09:20:00,1.5759,1.57625,1.57545,1.5761,211400000.0
2009-05-25 09:21:00,1.5761,1.57645,1.57605,1.5763,198400000.0
2009-05-25 09:22:00,1.5763,1.57635,1.57575,1.5761,222200000.0
2009-05-25 09:23:00,1.5761,1.5764,1.576,1.5761,60000000.0
2009-05-25 09:24:00,1.5764,1.5769,1.57605,1.5762,233800000.0
2009-05-25 09:25:00,1.57625,1.5765,1.5759,1.5764,290400000.0
2009-05-25 09:26:00,1.5764,1.5767,1.57615,1.57645,213400000.0
2009-05-25 09:27:00,1.5764,1.5767,1.57605,1.5764,297400000.0
2009-05-25 09:28:00,1.57635,1.57655,1.57635,1.5764,84000000.0
2009-05-25 09:29:00,1.57645,1.5768,1.57645,1.5766,137600000.0
2009-05-25 09:30:00,1.57665,1.57665,1.57635,1.5764,113600000.0
2009-05-25 09:31:00,1.5765,1.5767,1.5762,1.57645,181000000.0
2009-05-25 09:32:00,1.5765,1.5765,1.5762,1.5765,137800000.0
2009-05-25 09:33:00,1.57635,1.5764,1.5762,1.5763,66400000.0
2009-05-25 09:34:00,1.5763,1.57655,1.5762,1.5764,120600000.0
2009-05-25 09:35:00,1.57645,1.5765,1.57585,1.5759,259600000.0
2009-05-25 09:36:00,1.5759,1.5762,1.5757,1.5757,240800000.0
2009-05-25 09:37:00,1.57575,1.5759,1.5755,1.5755,334600000.0
2009-05-25 09:38:00,1.5756,1.5758,1.57545,1.57555,176000000.0
2009-05-25 09:39:00,1.57565,1.5758,1.57545,1.5758,119200000.0
2009-05-25 09:40:00,1.5758,1.57605,1.57555,1.5759,203200000.0
2009-05-25 09:41:00,1.57585,1.5761,1.57565,1.5759,220400000.0
2009-05-25 09:42:00,1.5759,1.5762,1.57565,1.5759,180600000.0
2009-05-25 09:43:00,1.576,1.57615,1.5757,1.57585,170000000.0
2009-05-25 09:44:00,1.5759,1.57635,1.5758,1.576,247000000.0
2009-05-25 09:45:00,1.57595,1.5762,1.57595,1.57615,123800000.0
2009-05-25 09:46:00,1.5762,1.57645,1.57585,1.57585,309000000.0
2009-05-25 09:47:00,1.57585,1.5762,1.57535,1.57535,237800000.0
2009-05-25 09:48:00,1.5754,1.57605,1.5752,1.57525,289600000.0
2009-05-25 09:49:00,1.57535,1.5755,1.5749,1.5753,367400000.0
2009-05-25 09:50:00,1.5753,1.5756,1.57505,1.5754,286600000.0
2009-05-25 09:51:00,1.5753,1.5756,1.57515,1.5754,223400000.0
2009-05-25 09:52:00,1.57545,1.5759,1.57545,1.5758,212000000.0
2009-05-25 09:53:00,1.5758,1.576,1.57545,1.57565,270200000.0
2009-05-25 09:54:00,1.57575,1.57585,1.5755,1.5755,149000000.0
2009-05-25 09:55:00,1.57555,1.5757,1.5751,1.5756,274200000.0
2009-05-25 09:56:00,1.5757,1.5757,1.57525,1.57525,245600000.0
2009-05-25 09:57:00,1.57525,1.57555,1.57525,1.57545,277000000.0
2009-05-25 09:58:00,1.5754,1.5756,1.5754,1.5754,80000000.0
2009-05-25 09:59:00,1.57545,1.5758,1.57545,1.5758,117800000.0
2009-05-25 10:00:00,1.5757,1.5759,1.57465,1.57475,361200000.0
2009-05-25 10:01:00,1.57475,1.5748,1.57385,1.5745,314200000.0
2009-05-25 10:02:00,1.5745,1.57475,1.5743,1.57445,258000000.0
2009-05-25 10:03:00,1.57445,1.57475,1.57405,1.57475,356400000.0
2009-05-25 10:04:00,1.57445,1.5751,1.57435,1.5748,412600000.0
2009-05-25 10:05:00,1.5748,1.5749,1.57435,1.5744,370400000.0
2009-05-25 10:06:00,1.5745,1.57465,1.5737,1.57375,177600000.0
2009-05-25 10:07:00,1.57375,1.5747,1.57375,1.57435,216600000.0
2009-05-25 10:08:00,1.57445,1.57475,1.57415,1.5743,129600000.0
2009-05-25 10:09:00,1.57435,1.5747,1.57415,1.57445,194400000.0
2009-05-25 10:10:00,1.5745,1.57505,1.5744,1.57505,205600000.0
2009-05-25 10:11:00,1.5751,1.5752,1.5747,1.57495,118800000.0
2009-05-25 10:12:00,1.5749,1.57515,1.5748,1.57505,145200000.0
2009-05-25 10:13:00,1.57505,1.57555,1.57495,1.57535,170000000.0
2009-05-25 10:14:00,1.57535,1.576,1.57525,1.5758,211600000.0
2009-05-25 10:15:00,1.57575,1.5762,1.575,1.575,268600000.0
2009-05-25 10:16:00,1.57505,1.5755,1.57475,1.5749,245600000.0
2009-05-25 10:17:00,1.5749,1.5753,1.5749,1.575,244000000.0
2009-05-25 10:18:00,1.57485,1.5754,1.5747,1.57495,194200000.0
2009-05-25 10:19:00,1.5749,1.5756,1.57475,1.57555,136400000.0
2009-05-25 10:20:00,1.5756,1.57565,1.57515,1.57545,130200000.0
2009-05-25 10:21:00,1.5755,1.57555,1.5753,1.5753,124600000.0
2009-05-25 10:22:00,1.5753,1.57535,1.57495,1.5753,151400000.0
2009-05-25 10:23:00,1.57525,1.57525,1.57465,1.5747,146400000.0
2009-05-25 10:24:00,1.57475,1.575,1.5745,1.5749,75800000.0
2009-05-25 10:25:00,1.57505,1.57505,1.5748,1.5748,108400000.0
2009-05-25 10:26:00,1.57485,1.57505,1.5747,1.57485,136200000.0
2009-05-25 10:27:00,1.5749,1.5756,1.57485,1.5756,162000000.0
2009-05-25 10:28:00,1.57565,1.57585,1.5752,1.57575,212200000.0
2009-05-25 10:29:00,1.5758,1.5758,1.57485,1.575,184600000.0
2009-05-25 10:30:00,1.575,1.57535,1.575,1.5753,252800000.0
2009-05-25 10:31:00,1.5754,1.5759,1.5754,1.57545,269800000.0
2009-05-25 10:32:00,1.5755,1.5758,1.5747,1.57495,171000000.0
2009-05-25 10:33:00,1.57515,1.5752,1.5748,1.575,151000000.0
2009-05-25 10:34:00,1.57505,1.57505,1.57475,1.57495,148200000.0
2009-05-25 10:35:00,1.5751,1.57525,1.57485,1.5752,136200000.0
2009-05-25 10:36:00,1.57525,1.57535,1.5751,1.5751,75600000.0
2009-05-25 10:37:00,1.5752,1.5754,1.57515,1.5754,95600000.0
2009-05-25 10:38:00,1.5754,1.57565,1.5754,1.5755,86600000.0
2009-05-25 10:39:00,1.57555,1.5756,1.5752,1.5752,64600000.0
2009-05-25 10:40:00,1.5751,1.5754,1.5751,1.57535,133000000.0
2009-05-25 10:41:00,1.5754,1.5754,1.5744,1.5745,161000000.0
2009-05-25 10:42:00,1.57455,1.57485,1.5744,1.57475,121800000.0
2009-05-25 10:43:00,1.57465,1.5749,1.57465,1.5749,90600000.0
2009-05-25 10:44:00,1.5749,1.57495,1.57385,1.57405,99600000.0
2009-05-25 10:45:00,1.57405,1.5743,1.57375,1.574,142200000.0
2009-05-25 10:46:00,1.574,1.57415,1.57345,1.5737,204800000.0
2009-05-25 10:47:00,1.57375,1.57385,1.5736,1.5737,90200000.0
2009-05-25 10:48:00,1.5738,1.57425,1.57375,1.57425,446000001.0
2009-05-25 10:49:00,1.5743,1.5748,1.5742,1.5747,100800000.0
2009-05-25 10:50:00,1.5747,1.5748,1.5746,1.5746,48000000.0
2009-05-25 10:51:00,1.5746,1.5746,1.5739,1.5741,108600000.0
2009-05-25 10:52:00,1.5741,1.5743,1.5738,1.5738,72400000.0
2009-05-25 10:53:00,1.5738,1.5738,1.5734,1.5735,22400000.0
2009-05-25 10:54:00,1.57335,1.5734,1.573,1.5733,160600000.0
2009-05-25 10:55:00,1.5733,1.57355,1.5733,1.57345,128600000.0
2009-05-25 10:56:00,1.57345,1.57395,1.57345,1.57375,120000000.0
2009-05-25 10:57:00,1.5737,1.5739,1.5735,1.5735,139000000.0
2009-05-25 10:58:00,1.57355,1.5738,1.5735,1.5737,102800000.0
2009-05-25 10:59:00,1.5737,1.5738,1.5731,1.5731,179400000.0
2009-05-25 11:00:00,1.5732,1.5735,1.57285,1.5731,227600000.0
2009-05-25 11:01:00,1.5731,1.5735,1.5731,1.57345,121800000.0
2009-05-25 11:02:00,1.57345,1.5737,1.5732,1.57355,157800000.0
2009-05-25 11:03:00,1.5737,1.57375,1.5731,1.57335,184000000.0
2009-05-25 11:04:00,1.5734,1.5735,1.5733,1.5734,77800000.0
2009-05-25 11:05:00,1.57345,1.5738,1.5733,1.57355,119800000.0
2009-05-25 11:06:00,1.57365,1.57375,1.57345,1.57345,41800000.0
2009-05-25 11:07:00,1.5735,1.5736,1.5734,1.5734,99800000.0
2009-05-25 11:08:00,1.5734,1.5738,1.57325,1.5738,232800000.0
2009-05-25 11:09:00,1.5739,1.57495,1.5739,1.57495,109200000.0
2009-05-25 11:10:00,1.5751,1.5755,1.5748,1.5752,178200000.0
2009-05-25 11:11:00,1.5752,1.5752,1.5739,1.57505,159600000.0
2009-05-25 11:12:00,1.57515,1.576,1.57515,1.5758,164000000.0
2009-05-25 11:13:00,1.5757,1.5759,1.57465,1.57585,336000000.0
2009-05-25 11:14:00,1.5759,1.57595,1.5752,1.5752,183800000.0
2009-05-25 11:15:00,1.57525,1.5756,1.57525,1.57555,155000000.0
2009-05-25 11:16:00,1.57555,1.57555,1.5744,1.57465,73800000.0
2009-05-25 11:17:00,1.5747,1.57495,1.57465,1.57475,132800000.0
2009-05-25 11:18:00,1.5748,1.575,1.5747,1.57475,76400000.0
2009-05-25 11:19:00,1.57485,1.57485,1.5747,1.57475,39800000.0
2009-05-25 11:20:00,1.5748,1.57485,1.57455,1.5747,126000000.0
2009-05-25 11:21:00,1.57475,1.5751,1.5746,1.5749,99000000.0
2009-05-25 11:22:00,1.57495,1.57495,1.5747,1.5747,179400000.0
2009-05-25 11:23:00,1.5747,1.57505,1.5747,1.575,49000000.0
2009-05-25 11:24:00,1.57495,1.575,1.5748,1.57495,117200000.0
2009-05-25 11:25:00,1.57495,1.575,1.5744,1.5745,105800000.0
2009-05-25 11:26:00,1.57445,1.5745,1.57425,1.5743,64200000.0
2009-05-25 11:27:00,1.57435,1.57435,1.57415,1.5742,72000000.0
2009-05-25 11:28:00,1.5741,1.57425,1.5738,1.5739,107600000.0
2009-05-25 11:29:00,1.57385,1.57395,1.57375,1.57375,34800000.0
2009-05-25 11:30:00,1.5738,1.57385,1.57365,1.5738,42600000.0
2009-05-25 11:31:00,1.57385,1.57385,1.57365,1.5738,58400000.0
2009-05-25 11:32:00,1.57385,1.5739,1.5737,1.5738,53600000.0
2009-05-25 11:33:00,1.57385,1.5739,1.57375,1.5738,46400000.0
2009-05-25 11:34:00,1.5739,1.57395,1.5737,1.57395,159200000.0
2009-05-25 11:35:00,1.574,1.57405,1.57375,1.57375,82200000.0
2009-05-25 11:36:00,1.5737,1.57415,1.5734,1.5741,238400000.0
2009-05-25 11:37:00,1.57415,1.5742,1.57385,1.57415,126400000.0
2009-05-25 11:38:00,1.5742,1.5744,1.5739,1.5739,144800000.0
2009-05-25 11:39:00,1.5739,1.57415,1.5739,1.57395,101000000.0
2009-05-25 11:40:00,1.57395,1.5743,1.57385,1.57415,106200000.0
2009-05-25 11:41:00,1.57425,1.5748,1.57415,1.57445,162200000.0
2009-05-25 11:42:00,1.5746,1.57465,1.5741,1.57445,186600000.0
2009-05-25 11:43:00,1.5744,1.5746,1.57435,1.57455,262600000.0
2009-05-25 11:44:00,1.5746,1.57485,1.5745,1.57485,126400000.0
2009-05-25 11:45:00,1.5748,1.5751,1.5747,1.5751,105800000.0
2009-05-25 11:46:00,1.57485,1.57505,1.5746,1.575,180800000.0
2009-05-25 11:47:00,1.57505,1.5751,1.5749,1.57495,110000000.0
2009-05-25 11:48:00,1.57495,1.575,1.57475,1.5748,106600000.0
2009-05-25 11:49:00,1.57495,1.57525,1.57485,1.5749,243200000.0
2009-05-25 11:50:00,1.57505,1.57505,1.57455,1.57455,199400000.0
2009-05-25 11:51:00,1.57465,1.5748,1.57455,1.5747,196000000.0
2009-05-25 11:52:00,1.57475,1.5748,1.5743,1.5745,115400000.0
2009-05-25 11:53:00,1.5745,1.5747,1.5743,1.5745,63200000.0
2009-05-25 11:54:00,1.5744,1.5745,1.57405,1.57425,69600000.0
2009-05-25 11:55:00,1.5743,1.5747,1.5742,1.5746,339400000.0
2009-05-25 11:56:00,1.5746,1.5748,1.57445,1.57445,161000000.0
2009-05-25 11:57:00,1.57465,1.5748,1.5742,1.5742,50600000.0
2009-05-25 11:58:00,1.574,1.5744,1.57395,1.5742,136200000.0
2009-05-25 11:59:00,1.57425,1.57445,1.57415,1.57445,57600000.0
2009-05-25 12:00:00,1.57445,1.57445,1.57345,1.574,111800000.0
2009-05-25 12:01:00,1.574,1.57435,1.5739,1.57435,50600000.0
2009-05-25 12:02:00,1.5744,1.5746,1.5743,1.57445,55200000.0
2009-05-25 12:03:00,1.5745,1.5747,1.57445,1.5746,154400000.0
2009-05-25 12:04:00,1.5746,1.5748,1.57455,1.57455,47200000.0
2009-05-25 12:05:00,1.57465,1.5749,1.57435,1.57435,70400000.0
2009-05-25 12:06:00,1.57445,1.5745,1.57405,1.5741,100800000.0
2009-05-25 12:07:00,1.57415,1.5743,1.57415,1.5742,36000000.0
2009-05-25 12:08:00,1.57425,1.5744,1.57415,1.5743,56000000.0
2009-05-25 12:09:00,1.5742,1.5744,1.5741,1.5743,152800000.0
2009-05-25 12:10:00,1.57425,1.5745,1.5742,1.5744,80800000.0
2009-05-25 12:11:00,1.5744,1.5744,1.5744,1.5744,9600000.0
2009-05-25 12:12:00,1.5744,1.5744,1.5743,1.5743,25600000.0
2009-05-25 12:13:00,1.57405,1.5748,1.57405,1.5747,119200000.0
2009-05-25 12:14:00,1.5746,1.5746,1.57425,1.5745,70400000.0
2009-05-25 12:15:00,1.5746,1.5746,1.57415,1.57435,48800000.0
2009-05-25 12:16:00,1.5743,1.5745,1.57425,1.5745,104800000.0
2009-05-25 12:17:00,1.57425,1.5745,1.57425,1.5743,124000000.0
2009-05-25 12:18:00,1.5743,1.5745,1.574,1.5743,127200000.0
2009-05-25 12:19:00,1.5742,1.5743,1.5742,1.5743,19200000.0
2009-05-25 12:20:00,1.5743,1.57435,1.5742,1.57435,23200000.0
2009-05-25 12:21:00,1.5743,1.5745,1.5743,1.5745,70400000.0
2009-05-25 12:22:00,1.5745,1.5745,1.57425,1.5744,60800000.0
2009-05-25 12:23:00,1.5744,1.5746,1.5744,1.5746,44800000.0
2009-05-25 12:24:00,1.5746,1.5746,1.5746,1.5746,3200000.0
2009-05-25 12:25:00,1.5746,1.57515,1.57425,1.57425,122000000.0
2009-05-25 12:26:00,1.5744,1.5745,1.574,1.5745,117600000.0
2009-05-25 12:27:00,1.5745,1.57465,1.5743,1.5743,68000000.0
2009-05-25 12:28:00,1.5743,1.57455,1.5742,1.57445,109000000.0
2009-05-25 12:29:00,1.5744,1.5745,1.57415,1.5744,136800000.0
2009-05-25 12:30:00,1.5745,1.5746,1.57435,1.57455,79400000.0
2009-05-25 12:31:00,1.57465,1.575,1.5746,1.5747,89600000.0
2009-05-25 12:32:00,1.5748,1.575,1.5744,1.575,233600000.0
2009-05-25 12:33:00,1.575,1.575,1.57475,1.57495,60800000.0
2009-05-25 12:34:00,1.575,1.575,1.57475,1.57495,12000000.0
2009-05-25 12:35:00,1.575,1.5751,1.5749,1.5751,18400000.0
2009-05-25 12:36:00,1.5751,1.5751,1.5751,1.5751,22400000.0
2009-05-25 12:37:00,1.5752,1.5754,1.57495,1.5754,72000000.0
2009-05-25 12:38:00,1.5756,1.5758,1.5754,1.5755,251200000.0
2009-05-25 12:39:00,1.5756,1.5758,1.5755,1.57565,90400000.0
2009-05-25 12:40:00,1.5758,1.5759,1.5757,1.5758,73600000.0
2009-05-25 12:41:00,1.5759,1.5763,1.57575,1.5761,220400000.0
2009-05-25 12:42:00,1.5761,1.5763,1.575,1.57515,284000000.0
2009-05-25 12:43:00,1.57555,1.5758,1.5754,1.5757,176400000.0
2009-05-25 12:44:00,1.5757,1.5759,1.5756,1.5759,160800000.0
2009-05-25 12:45:00,1.5758,1.576,1.5756,1.576,216400000.0
2009-05-25 12:46:00,1.576,1.5761,1.5756,1.5759,174600000.0
2009-05-25 12:47:00,1.5759,1.5759,1.5756,1.5756,155200000.0
2009-05-25 12:48:00,1.57575,1.5759,1.57565,1.5758,111400000.0
2009-05-25 12:49:00,1.5758,1.5764,1.5758,1.57635,130400000.0
2009-05-25 12:50:00,1.5764,1.5767,1.57585,1.57585,94400000.0
2009-05-25 12:51:00,1.57595,1.5763,1.57565,1.5761,160000000.0
2009-05-25 12:52:00,1.576,1.5763,1.57575,1.5763,182600000.0
2009-05-25 12:53:00,1.5763,1.5763,1.57565,1.5758,210400000.0
2009-05-25 12:54:00,1.5759,1.5759,1.5752,1.5756,202400000.0
2009-05-25 12:55:00,1.57535,1.5755,1.57525,1.5755,178400000.0
2009-05-25 12:56:00,1.5755,1.5755,1.57525,1.5754,112000000.0
2009-05-25 12:57:00,1.5754,1.5754,1.57475,1.57475,149600000.0
2009-05-25 12:58:00,1.575,1.5751,1.57485,1.57505,179800000.0
2009-05-25 12:59:00,1.57505,1.5753,1.57475,1.5749,198200000.0
2009-05-25 13:00:00,1.57495,1.5752,1.57465,1.5748,221600000.0
2009-05-25 13:01:00,1.57475,1.5749,1.5742,1.5745,113200000.0
2009-05-25 13:02:00,1.5745,1.5745,1.57415,1.5743,143200000.0
2009-05-25 13:03:00,1.5743,1.5743,1.57385,1.574,203200000.0
2009-05-25 13:04:00,1.5741,1.5741,1.5738,1.57385,179400000.0
2009-05-25 13:05:00,1.57385,1.5745,1.57365,1.57425,394400000.0
2009-05-25 13:06:00,1.57465,1.575,1.57445,1.57475,92200000.0
2009-05-25 13:07:00,1.57475,1.5748,1.5745,1.5745,62200000.0
2009-05-25 13:08:00,1.5748,1.575,1.57465,1.57495,136400000.0
2009-05-25 13:09:00,1.575,1.575,1.57455,1.5747,258800000.0
2009-05-25 13:10:00,1.5747,1.57485,1.57465,1.57475,114400000.0
2009-05-25 13:11:00,1.5747,1.5748,1.57455,1.5747,60200000.0
2009-05-25 13:12:00,1.5747,1.57495,1.5746,1.5749,66600000.0
2009-05-25 13:13:00,1.5751,1.5755,1.5748,1.5754,142200000.0
2009-05-25 13:14:00,1.5754,1.576,1.5752,1.57555,291800000.0
2009-05-25 13:15:00,1.57565,1.57575,1.5752,1.57575,116000000.0
2009-05-25 13:16:00,1.57595,1.5765,1.57595,1.57635,140600000.0
2009-05-25 13:17:00,1.5764,1.5764,1.576,1.5761,163000000.0
2009-05-25 13:18:00,1.5761,1.5765,1.57575,1.57625,191600000.0
2009-05-25 13:19:00,1.5764,1.5764,1.57585,1.5761,189000000.0
2009-05-25 13:20:00,1.5761,1.57615,1.57575,1.5761,178000000.0
2009-05-25 13:21:00,1.5761,1.5762,1.57605,1.57605,57000000.0
2009-05-25 13:22:00,1.57605,1.5762,1.57595,1.57615,98600000.0
2009-05-25 13:23:00,1.5762,1.5768,1.5762,1.5768,213600000.0
2009-05-25 13:24:00,1.5768,1.5768,1.5752,1.5756,385400000.0
2009-05-25 13:25:00,1.57555,1.57565,1.57535,1.5755,87000000.0
2009-05-25 13:26:00,1.57555,1.57555,1.5753,1.57535,158800000.0
2009-05-25 13:27:00,1.57535,1.5754,1.57525,1.5753,99400000.0
2009-05-25 13:28:00,1.57535,1.57535,1.57475,1.575,186800000.0
2009-05-25 13:29:00,1.57505,1.57565,1.57505,1.57565,157000000.0
2009-05-25 13:30:00,1.5758,1.5759,1.57565,1.5757,99600000.0
2009-05-25 13:31:00,1.57585,1.5759,1.57565,1.5757,39200000.0
2009-05-25 13:32:00,1.5757,1.5757,1.57515,1.5756,152000000.0
2009-05-25 13:33:00,1.5756,1.5756,1.57535,1.5755,151200000.0
2009-05-25 13:34:00,1.5755,1.5757,1.57545,1.5756,46400000.0
2009-05-25 13:35:00,1.5756,1.5756,1.57525,1.5755,195000000.0
2009-05-25 13:36:00,1.57525,1.5757,1.5752,1.57525,147000000.0
2009-05-25 13:37:00,1.57525,1.5757,1.5751,1.5757,87400000.0
2009-05-25 13:38:00,1.5757,1.5761,1.57545,1.57595,223600000.0
2009-05-25 13:39:00,1.576,1.5761,1.57555,1.5756,191200000.0
2009-05-25 13:40:00,1.5756,1.576,1.5756,1.576,87200000.0
2009-05-25 13:41:00,1.5759,1.5762,1.57585,1.57595,162400000.0
2009-05-25 13:42:00,1.576,1.5766,1.5759,1.5759,195200000.0
2009-05-25 13:43:00,1.576,1.5761,1.5757,1.57595,201000000.0
2009-05-25 13:44:00,1.576,1.5763,1.57585,1.5762,88800000.0
2009-05-25 13:45:00,1.5763,1.5765,1.57605,1.57635,156800000.0
2009-05-25 13:46:00,1.5763,1.5767,1.5763,1.57655,180000000.0
2009-05-25 13:47:00,1.5765,1.57695,1.57645,1.5768,186000000.0
2009-05-25 13:48:00,1.57675,1.5771,1.5767,1.57685,300200000.0
2009-05-25 13:49:00,1.5768,1.5772,1.5765,1.5767,201200000.0
2009-05-25 13:50:00,1.5768,1.5768,1.5766,1.5768,175200000.0
2009-05-25 13:51:00,1.5769,1.577,1.57665,1.5768,90400000.0
2009-05-25 13:52:00,1.5768,1.5768,1.57595,1.5762,226600000.0
2009-05-25 13:53:00,1.5763,1.5765,1.5761,1.5764,72000000.0
2009-05-25 13:54:00,1.5764,1.5767,1.57625,1.57645,141200000.0
2009-05-25 13:55:00,1.57655,1.5768,1.5763,1.5767,204000000.0
2009-05-25 13:56:00,1.5767,1.5767,1.57635,1.5765,170400000.0
2009-05-25 13:57:00,1.5765,1.5766,1.57635,1.57655,203200000.0
2009-05-25 13:58:00,1.57645,1.5767,1.5764,1.5766,113600000.0
2009-05-25 13:59:00,1.5766,1.5767,1.5762,1.5765,165600000.0
2009-05-25 14:00:00,1.5765,1.5767,1.5764,1.5766,128200000.0
2009-05-25 14:01:00,1.5767,1.5767,1.5763,1.5765,112800000.0
2009-05-25 14:02:00,1.5764,1.5767,1.5764,1.5767,87200000.0
2009-05-25 14:03:00,1.5767,1.5767,1.57635,1.5766,79200000.0
2009-05-25 14:04:00,1.5766,1.5766,1.57635,1.5764,37600000.0
2009-05-25 14:05:00,1.5764,1.5766,1.57605,1.57635,188800000.0
2009-05-25 14:06:00,1.5765,1.5768,1.57635,1.5766,309000000.0
2009-05-25 14:07:00,1.5766,1.5767,1.5762,1.5766,152000000.0
2009-05-25 14:08:00,1.5766,1.5768,1.57635,1.57665,284000000.0
2009-05-25 14:09:00,1.57665,1.5769,1.57645,1.57655,173200000.0
2009-05-25 14:10:00,1.57665,1.57725,1.5766,1.57705,211600000.0
2009-05-25 14:11:00,1.57715,1.5774,1.5771,1.57715,165400000.0
2009-05-25 14:12:00,1.57705,1.57725,1.57695,1.5771,206600000.0
2009-05-25 14:13:00,1.57715,1.5775,1.57705,1.5774,538000000.0
2009-05-25 14:14:00,1.57755,1.57765,1.57725,1.57735,240200000.0
2009-05-25 14:15:00,1.57745,1.57765,1.5772,1.5775,150200000.0
2009-05-25 14:16:00,1.5775,1.5777,1.5775,1.57765,125400000.0
2009-05-25 14:17:00,1.5776,1.5779,1.5776,1.5778,148800000.0
2009-05-25 14:18:00,1.5778,1.57785,1.57705,1.57755,235600000.0
2009-05-25 14:19:00,1.57765,1.578,1.5775,1.578,322400000.0
2009-05-25 14:20:00,1.578,1.5782,1.5774,1.57765,189200000.0
2009-05-25 14:21:00,1.57755,1.57785,1.57705,1.57755,217000000.0
2009-05-25 14:22:00,1.57745,1.5775,1.5772,1.57745,194000000.0
2009-05-25 14:23:00,1.5775,1.5775,1.5773,1.5775,23600000.0
2009-05-25 14:24:00,1.5774,1.5775,1.57725,1.57725,66800000.0
2009-05-25 14:25:00,1.5773,1.57745,1.577,1.57705,60200000.0
2009-05-25 14:26:00,1.57705,1.5772,1.5769,1.5771,168800000.0
2009-05-25 14:27:00,1.57715,1.5773,1.57705,1.57725,73200000.0
2009-05-25 14:28:00,1.57725,1.57755,1.57695,1.5774,280400000.0
2009-05-25 14:29:00,1.5774,1.5774,1.5769,1.57695,236200000.0
2009-05-25 14:30:00,1.5771,1.57745,1.5769,1.57715,226400000.0
2009-05-25 14:31:00,1.5771,1.57725,1.57685,1.5769,226600000.0
2009-05-25 14:32:00,1.577,1.57705,1.5767,1.57675,162200000.0
2009-05-25 14:33:00,1.57675,1.5779,1.5767,1.5777,91400000.0
2009-05-25 14:34:00,1.5779,1.5782,1.57785,1.57815,81600000.0
2009-05-25 14:35:00,1.5783,1.5783,1.57795,1.57795,51600000.0
2009-05-25 14:36:00,1.57805,1.57805,1.5775,1.5775,120600000.0
2009-05-25 14:37:00,1.57755,1.5776,1.5773,1.57735,110800000.0
2009-05-25 14:38:00,1.5773,1.5773,1.57685,1.577,118800000.0
2009-05-25 14:39:00,1.57705,1.57715,1.57685,1.577,122000000.0
2009-05-25 14:40:00,1.577,1.57745,1.577,1.57745,151000000.0
2009-05-25 14:41:00,1.5777,1.578,1.5775,1.5778,129400000.0
2009-05-25 14:42:00,1.57785,1.57795,1.5776,1.57775,132800000.0
2009-05-25 14:43:00,1.5778,1.57785,1.5775,1.57775,83800000.0
2009-05-25 14:44:00,1.57775,1.5778,1.57755,1.57755,74000000.0
2009-05-25 14:45:00,1.5776,1.57775,1.5773,1.57765,85200000.0
2009-05-25 14:46:00,1.5777,1.57775,1.57755,1.5776,65000000.0
2009-05-25 14:47:00,1.5776,1.578,1.57755,1.5776,118200000.0
2009-05-25 14:48:00,1.57765,1.57775,1.5776,1.5777,15000000.0
2009-05-25 14:49:00,1.57775,1.57775,1.57745,1.57755,64400000.0
2009-05-25 14:50:00,1.5776,1.5777,1.57755,1.5776,38800000.0
2009-05-25 14:51:00,1.5776,1.57775,1.5776,1.57765,54200000.0
2009-05-25 14:52:00,1.57755,1.578,1.57755,1.5777,145600000.0
2009-05-25 14:53:00,1.5777,1.57795,1.5777,1.57785,92400000.0
2009-05-25 14:54:00,1.57785,1.57805,1.5773,1.57765,283200000.0
2009-05-25 14:55:00,1.57765,1.5779,1.577,1.5772,198600000.0
2009-05-25 14:56:00,1.57725,1.5774,1.57725,1.5773,52200000.0
2009-05-25 14:57:00,1.57735,1.5774,1.5772,1.57735,106600000.0
2009-05-25 14:58:00,1.5774,1.57755,1.5774,1.57755,63000000.0
2009-05-25 14:59:00,1.5775,1.5776,1.57715,1.57745,64600000.0
2009-05-25 15:00:00,1.57755,1.5779,1.57745,1.5778,157800000.0
2009-05-25 15:01:00,1.5778,1.57795,1.5778,1.57785,78000000.0
2009-05-25 15:02:00,1.57785,1.578,1.5778,1.57795,87000000.0
2009-05-25 15:03:00,1.57795,1.5783,1.5778,1.578,119000000.0
2009-05-25 15:04:00,1.57805,1.5784,1.5779,1.57805,141600000.0
2009-05-25 15:05:00,1.5781,1.5781,1.5774,1.57745,115600000.0
2009-05-25 15:06:00,1.57745,1.57755,1.5773,1.5773,97400000.0
2009-05-25 15:07:00,1.57735,1.5775,1.5773,1.5775,73800000.0
2009-05-25 15:08:00,1.57755,1.57755,1.57725,1.57735,54600000.0
2009-05-25 15:09:00,1.57745,1.5775,1.5773,1.5774,30600000.0
2009-05-25 15:10:00,1.57745,1.57755,1.5773,1.5774,92200000.0
2009-05-25 15:11:00,1.57745,1.57775,1.57735,1.57755,65200000.0
2009-05-25 15:12:00,1.5776,1.5776,1.5775,1.57755,28400000.0
2009-05-25 15:13:00,1.5775,1.57755,1.57705,1.57725,92800000.0
2009-05-25 15:14:00,1.5773,1.5773,1.57665,1.57675,72200000.0
2009-05-25 15:15:00,1.57665,1.57695,1.5765,1.57655,127400000.0
2009-05-25 15:16:00,1.57655,1.5766,1.5764,1.57645,76400000.0
2009-05-25 15:17:00,1.57645,1.5766,1.57645,1.57655,45200000.0
2009-05-25 15:18:00,1.5767,1.57675,1.57625,1.57635,58400000.0
2009-05-25 15:19:00,1.5764,1.5765,1.5762,1.5763,54400000.0
2009-05-25 15:20:00,1.57625,1.57665,1.5762,1.57665,50800000.0
2009-05-25 15:21:00,1.5767,1.57675,1.576,1.5761,84400000.0
2009-05-25 15:22:00,1.576,1.5763,1.5758,1.57615,127800000.0
2009-05-25 15:23:00,1.5762,1.5762,1.57565,1.5757,27000000.0
2009-05-25 15:24:00,1.57575,1.5761,1.57575,1.5758,40800000.0
2009-05-25 15:25:00,1.57585,1.5759,1.5758,1.57585,35800000.0
2009-05-25 15:26:00,1.57575,1.57585,1.57535,1.57535,54000000.0
2009-05-25 15:27:00,1.5754,1.57545,1.5749,1.57535,126600000.0
2009-05-25 15:28:00,1.5754,1.57555,1.5754,1.57545,44000000.0
2009-05-25 15:29:00,1.5755,1.5756,1.5755,1.5756,25200000.0
2009-05-25 15:30:00,1.57565,1.57585,1.5755,1.5758,52800000.0
2009-05-25 15:31:00,1.5758,1.5758,1.5758,1.5758,1600000.0
2009-05-25 15:32:00,1.5758,1.5758,1.5757,1.5757,21400000.0
2009-05-25 15:33:00,1.5758,1.57595,1.5755,1.57555,107000000.0
2009-05-25 15:34:00,1.57555,1.5756,1.5747,1.5747,260200000.0
2009-05-25 15:35:00,1.57475,1.575,1.57465,1.57475,79400000.0
2009-05-25 15:36:00,1.5747,1.57485,1.5745,1.5746,66400000.0
2009-05-25 15:37:00,1.5746,1.57505,1.5746,1.57495,54600000.0
2009-05-25 15:38:00,1.57495,1.57565,1.57495,1.57545,175400000.0
2009-05-25 15:39:00,1.57545,1.57575,1.57545,1.57565,52800000.0
2009-05-25 15:40:00,1.5757,1.5757,1.5755,1.57565,47000000.0
2009-05-25 15:41:00,1.57565,1.5758,1.5752,1.57535,55000000.0
2009-05-25 15:42:00,1.57545,1.57565,1.57545,1.57565,38000000.0
2009-05-25 15:43:00,1.57565,1.57585,1.57515,1.57545,96600000.0
2009-05-25 15:44:00,1.57545,1.57565,1.5754,1.5755,67200000.0
2009-05-25 15:45:00,1.57545,1.576,1.5753,1.5759,108000000.0
2009-05-25 15:46:00,1.57585,1.57615,1.57555,1.5757,82400000.0
2009-05-25 15:47:00,1.5759,1.5764,1.57585,1.5763,89200000.0
2009-05-25 15:48:00,1.57635,1.57645,1.576,1.57635,78200000.0
2009-05-25 15:49:00,1.5764,1.5767,1.5762,1.5765,130800000.0
2009-05-25 15:50:00,1.5764,1.5774,1.5761,1.57735,127400000.0
2009-05-25 15:51:00,1.57735,1.57745,1.5768,1.5771,156400000.0
2009-05-25 15:52:00,1.5771,1.5773,1.57705,1.57725,64200000.0
2009-05-25 15:53:00,1.57765,1.5779,1.5772,1.57765,115600000.0
2009-05-25 15:54:00,1.578,1.5781,1.57725,1.57755,113200000.0
2009-05-25 15:55:00,1.57755,1.5777,1.57745,1.57745,17800000.0
2009-05-25 15:56:00,1.5775,1.5775,1.57735,1.57735,47600000.0
2009-05-25 15:57:00,1.57755,1.5778,1.5775,1.5777,61200000.0
2009-05-25 15:58:00,1.5777,1.57775,1.5777,1.5777,19000000.0
2009-05-25 15:59:00,1.57765,1.57785,1.57765,1.57785,11800000.0
2009-05-25 16:00:00,1.57785,1.57805,1.57785,1.578,67600000.0
2009-05-25 16:01:00,1.57795,1.5781,1.57765,1.578,117000000.0
2009-05-25 16:02:00,1.57805,1.57825,1.57795,1.57825,88800000.0
2009-05-25 16:03:00,1.57825,1.57825,1.578,1.578,91200000.0
2009-05-25 16:04:00,1.578,1.5781,1.578,1.578,24800000.0
2009-05-25 16:05:00,1.57815,1.5785,1.578,1.5784,121800000.0
2009-05-25 16:06:00,1.5784,1.5785,1.57775,1.57775,53400000.0
2009-05-25 16:07:00,1.57785,1.57785,1.57765,1.57765,39800000.0
2009-05-25 16:08:00,1.57765,1.57765,1.57765,1.57765,30600000.0
2009-05-25 16:09:00,1.57775,1.57775,1.57765,1.57765,6800000.0
2009-05-25 16:10:00,1.5776,1.5776,1.5774,1.57745,74600000.0
2009-05-25 16:11:00,1.57745,1.57745,1.57715,1.57735,204600000.0
2009-05-25 16:12:00,1.57735,1.57735,1.57705,1.57725,192600000.0
2009-05-25 16:13:00,1.5773,1.5773,1.577,1.5772,142400000.0
2009-05-25 16:14:00,1.577,1.577,1.5764,1.57645,132200000.0
2009-05-25 16:15:00,1.5763,1.57635,1.5761,1.5761,26200000.0
2009-05-25 16:16:00,1.57615,1.5763,1.57605,1.5763,32800000.0
2009-05-25 16:17:00,1.5762,1.5767,1.5762,1.5766,47400000.0
2009-05-25 16:18:00,1.5766,1.57675,1.5766,1.57675,13800000.0
2009-05-25 16:19:00,1.57675,1.577,1.5766,1.57695,112600000.0
2009-05-25 16:20:00,1.57695,1.577,1.5766,1.57665,33600000.0
2009-05-25 16:21:00,1.5767,1.5767,1.57635,1.5767,77200000.0
2009-05-25 16:22:00,1.57675,1.57675,1.5765,1.5766,20200000.0
2009-05-25 16:23:00,1.57655,1.57675,1.5764,1.5764,39000000.0
2009-05-25 16:24:00,1.5765,1.57675,1.57645,1.5766,70000000.0
2009-05-25 16:25:00,1.57665,1.57685,1.5766,1.5768,35000000.0
2009-05-25 16:26:00,1.5766,1.57695,1.57655,1.57675,53400000.0
2009-05-25 16:27:00,1.57675,1.5769,1.5765,1.5766,104000000.0
2009-05-25 16:28:00,1.57675,1.577,1.57675,1.577,52600000.0
2009-05-25 16:29:00,1.5771,1.57715,1.57665,1.5769,67200000.0
2009-05-25 16:30:00,1.57695,1.57715,1.5767,1.57675,79600000.0
2009-05-25 16:31:00,1.57675,1.57705,1.57675,1.5769,84200000.0
2009-05-25 16:32:00,1.57695,1.5771,1.57675,1.57685,54200000.0
2009-05-25 16:33:00,1.57685,1.577,1.57685,1.57695,22800000.0
2009-05-25 16:34:00,1.577,1.5771,1.57675,1.57675,9600000.0
2009-05-25 16:35:00,1.5769,1.5769,1.57655,1.57665,71600000.0
2009-05-25 16:36:00,1.576,1.57635,1.57595,1.57595,80000000.0
2009-05-25 16:37:00,1.57595,1.57605,1.5758,1.5758,65200000.0
2009-05-25 16:38:00,1.5761,1.57625,1.5758,1.576,58600000.0
2009-05-25 16:39:00,1.5761,1.5765,1.5761,1.57645,52200000.0
2009-05-25 16:40:00,1.5765,1.5765,1.57625,1.5763,37200000.0
2009-05-25 16:41:00,1.57645,1.57645,1.57635,1.57635,26200000.0
2009-05-25 16:42:00,1.5764,1.5765,1.57635,1.57645,40200000.0
2009-05-25 16:43:00,1.57645,1.57675,1.57645,1.5767,27400000.0
2009-05-25 16:44:00,1.5768,1.5768,1.57675,1.57675,8400000.0
2009-05-25 16:45:00,1.5768,1.5769,1.57675,1.57685,17200000.0
2009-05-25 16:46:00,1.5769,1.57695,1.57675,1.57695,55600000.0
2009-05-25 16:47:00,1.57695,1.577,1.57695,1.577,6400000.0
2009-05-25 16:48:00,1.5771,1.5774,1.57675,1.57715,37000000.0
2009-05-25 16:49:00,1.57705,1.57715,1.57705,1.5771,25000000.0
2009-05-25 16:50:00,1.5771,1.57735,1.5771,1.5773,45600000.0
2009-05-25 16:51:00,1.5773,1.5775,1.5771,1.57745,67600000.0
2009-05-25 16:52:00,1.57745,1.57745,1.57735,1.5774,16400000.0
2009-05-25 16:53:00,1.57745,1.5775,1.5773,1.57735,30400000.0
2009-05-25 16:54:00,1.57728,1.57728,1.57687,1.57688,37200000.0
2009-05-25 16:55:00,1.57735,1.57755,1.5773,1.5774,37200000.0
2009-05-25 16:56:00,1.57745,1.5775,1.57705,1.57705,63600000.0
2009-05-25 16:57:00,1.5771,1.5774,1.57705,1.5771,102400000.0
2009-05-25 16:58:00,1.57715,1.57725,1.577,1.577,55800000.0
2009-05-25 16:59:00,1.57705,1.5778,1.577,1.5778,200600000.0
2009-05-25 17:00:00,1.5778,1.5778,1.5776,1.5776,149600000.0
2009-05-25 17:01:00,1.5776,1.5776,1.5776,1.5776,101200000.0
2009-05-25 17:02:00,1.5776,1.5776,1.5776,1.5776,79200000.0
2009-05-25 17:03:00,1.5776,1.5776,1.57675,1.57685,64600000.0
2009-05-25 17:04:00,1.5769,1.5769,1.5757,1.5757,51400000.0
2009-05-25 17:05:00,1.5757,1.5757,1.57545,1.5756,128400000.0
2009-05-25 17:06:00,1.57565,1.57565,1.57475,1.57505,115700000.0
2009-05-25 17:07:00,1.5754,1.5754,1.5745,1.57465,97600000.0
2009-05-25 17:08:00,1.57485,1.575,1.57455,1.575,54400000.0
2009-05-25 17:09:00,1.57495,1.57495,1.57365,1.5742,61400000.0
2009-05-25 17:10:00,1.5742,1.57425,1.57375,1.5742,104400000.0
2009-05-25 17:11:00,1.5741,1.57425,1.5741,1.57425,10400000.0
2009-05-25 17:12:00,1.5742,1.5742,1.57325,1.57355,89200000.0
2009-05-25 17:13:00,1.5735,1.57435,1.57345,1.57405,141400000.0
2009-05-25 17:14:00,1.5742,1.5747,1.5742,1.5745,23200000.0
2009-05-25 17:15:00,1.5745,1.5749,1.5745,1.5748,52800000.0
2009-05-25 17:16:00,1.5749,1.5752,1.57485,1.575,47800000.0
2009-05-25 17:17:00,1.575,1.57615,1.5749,1.5758,71600000.0
2009-05-25 17:18:00,1.57605,1.5762,1.5758,1.5762,45200000.0
2009-05-25 17:19:00,1.5762,1.57635,1.5758,1.57625,96800000.0
2009-05-25 17:20:00,1.57625,1.57645,1.57625,1.57645,18000000.0
2009-05-25 17:21:00,1.5763,1.57635,1.5759,1.5761,71400000.0
2009-05-25 17:22:00,1.57645,1.5765,1.5761,1.57615,28800000.0
2009-05-25 17:23:00,1.57615,1.5762,1.5757,1.57595,43800000.0
2009-05-25 17:24:00,1.57595,1.5763,1.5758,1.57595,68400000.0
2009-05-25 17:25:00,1.576,1.576,1.5757,1.5759,24400000.0
2009-05-25 17:26:00,1.5759,1.5759,1.5754,1.5755,116000000.0
2009-05-25 17:27:00,1.57555,1.57555,1.57505,1.57505,41800000.0
2009-05-25 17:28:00,1.575,1.5754,1.575,1.5753,23000000.0
2009-05-25 17:29:00,1.57535,1.5755,1.57485,1.57495,89400000.0
2009-05-25 17:30:00,1.575,1.5751,1.57495,1.57505,21800000.0
2009-05-25 17:31:00,1.5751,1.5751,1.57505,1.57505,3400000.0
2009-05-25 17:32:00,1.57505,1.5754,1.57495,1.57515,30200000.0
2009-05-25 17:33:00,1.57505,1.5767,1.57505,1.5762,179400000.0
2009-05-25 17:34:00,1.57625,1.5763,1.57615,1.57615,12400000.0
2009-05-25 17:35:00,1.5763,1.5764,1.57615,1.57615,19400000.0
2009-05-25 17:36:00,1.57615,1.5763,1.57615,1.5763,29000000.0
2009-05-25 17:37:00,1.57635,1.5764,1.57605,1.5762,64600000.0
2009-05-25 17:38:00,1.5762,1.5764,1.5762,1.57635,20800000.0
2009-05-25 17:39:00,1.5764,1.5764,1.57605,1.57625,23400000.0
2009-05-25 17:40:00,1.57625,1.5764,1.57595,1.576,73600000.0
2009-05-25 17:41:00,1.57575,1.5761,1.5757,1.57595,18200000.0
2009-05-25 17:42:00,1.57575,1.5759,1.57565,1.57575,33400000.0
2009-05-25 17:43:00,1.5755,1.57595,1.57545,1.5758,46400000.0
2009-05-25 17:44:00,1.57585,1.5759,1.57555,1.57575,33000000.0
2009-05-25 17:45:00,1.5758,1.5758,1.57545,1.57565,50000000.0
2009-05-25 17:46:00,1.5756,1.57565,1.57555,1.5756,12200000.0
2009-05-25 17:47:00,1.57565,1.57595,1.5755,1.5757,59800000.0
2009-05-25 17:48:00,1.5756,1.57575,1.57535,1.57575,54000000.0
2009-05-25 17:49:00,1.57575,1.57605,1.5757,1.57585,35000000.0
2009-05-25 17:50:00,1.5759,1.576,1.5758,1.57585,24800000.0
2009-05-25 17:51:00,1.57585,1.5761,1.57585,1.57605,10600000.0
2009-05-25 17:52:00,1.57605,1.57615,1.57565,1.57575,54000000.0
2009-05-25 17:53:00,1.57576,1.57579,1.57572,1.57578,9600000.0
2009-05-25 17:54:00,1.5759,1.5759,1.5757,1.5757,9600000.0
2009-05-25 17:55:00,1.5757,1.5757,1.5757,1.5757,3600000.0
2009-05-25 17:56:00,1.5757,1.5757,1.5757,1.5757,6000000.0
2009-05-25 17:57:00,1.57575,1.57605,1.57565,1.576,24200000.0
2009-05-25 17:58:00,1.576,1.57635,1.57525,1.57525,63000000.0
2009-05-25 17:59:00,1.57535,1.5758,1.57525,1.57575,63000000.0
2009-05-25 18:00:00,1.5758,1.5764,1.57575,1.57605,48000000.0
2009-05-25 18:01:00,1.57655,1.57655,1.57595,1.57595,19800000.0
2009-05-25 18:02:00,1.57605,1.5761,1.576,1.5761,18000000.0
2009-05-25 18:03:00,1.5761,1.5761,1.57525,1.5758,27800000.0
2009-05-25 18:04:00,1.57585,1.57585,1.5756,1.5756,22000000.0
2009-05-25 18:05:00,1.57575,1.57575,1.57555,1.5756,18400000.0
2009-05-25 18:06:00,1.57575,1.57575,1.5754,1.5754,17200000.0
2009-05-25 18:07:00,1.5754,1.57545,1.57535,1.57535,7800000.0
2009-05-25 18:08:00,1.5754,1.5755,1.5753,1.5755,22400000.0
2009-05-25 18:09:00,1.57545,1.5755,1.5752,1.5752,24400000.0
2009-05-25 18:10:00,1.5752,1.5753,1.57505,1.5753,27000000.0
2009-05-25 18:11:00,1.57535,1.57535,1.57515,1.57515,8800000.0
2009-05-25 18:12:00,1.57516,1.57516,1.57514,1.57514,1600000.0
2009-05-25 18:13:00,1.5752,1.5752,1.5752,1.5752,1600000.0
2009-05-25 18:14:00,1.5752,1.5752,1.5752,1.5752,1000000.0
2009-05-25 18:15:00,1.57509,1.57512,1.57509,1.57512,23400000.0
2009-05-25 18:16:00,1.5751,1.57513,1.57505,1.57507,23400000.0
2009-05-25 18:17:00,1.5752,1.57535,1.57515,1.5753,23400000.0
2009-05-25 18:18:00,1.5753,1.57535,1.5753,1.57535,4000000.0
2009-05-25 18:19:00,1.5755,1.5755,1.57525,1.57525,14200000.0
2009-05-25 18:20:00,1.57545,1.57545,1.57515,1.57515,16600000.0
2009-05-25 18:21:00,1.5752,1.57525,1.5751,1.5751,20200000.0
2009-05-25 18:22:00,1.5751,1.5757,1.5751,1.57565,42600000.0
2009-05-25 18:23:00,1.57565,1.5757,1.57545,1.57565,23800000.0
2009-05-25 18:24:00,1.57565,1.5757,1.5756,1.57565,19000000.0
2009-05-25 18:25:00,1.5754,1.5759,1.5754,1.5759,94600000.0
2009-05-25 18:26:00,1.5759,1.5759,1.57565,1.5757,40400000.0
2009-05-25 18:27:00,1.5757,1.5757,1.5756,1.57565,12200000.0
2009-05-25 18:28:00,1.5757,1.57575,1.5756,1.57575,14000000.0
2009-05-25 18:29:00,1.5758,1.57585,1.57545,1.57545,36600000.0
2009-05-25 18:30:00,1.57565,1.57575,1.57515,1.5752,53800000.0
2009-05-25 18:31:00,1.5751,1.5755,1.57475,1.5749,79000000.0
2009-05-25 18:32:00,1.575,1.575,1.575,1.575,2800000.0
2009-05-25 18:33:00,1.575,1.57525,1.575,1.5751,24200000.0
2009-05-25 18:34:00,1.57525,1.57525,1.57525,1.57525,5800000.0
2009-05-25 18:35:00,1.57525,1.57525,1.5751,1.57515,11200000.0
2009-05-25 18:36:00,1.57515,1.5754,1.57505,1.5754,29800000.0
2009-05-25 18:37:00,1.57525,1.5754,1.57515,1.5754,56200000.0
2009-05-25 18:38:00,1.5754,1.57545,1.5754,1.57545,29000000.0
2009-05-25 18:39:00,1.57545,1.57575,1.57535,1.57575,52600000.0
2009-05-25 18:40:00,1.57575,1.57585,1.5757,1.57585,14400000.0
2009-05-25 18:41:00,1.57585,1.5759,1.5758,1.5759,12800000.0
2009-05-25 18:42:00,1.5759,1.5761,1.57575,1.57585,45400000.0
2009-05-25 18:43:00,1.57585,1.576,1.57585,1.576,6600000.0
2009-05-25 18:44:00,1.576,1.576,1.5759,1.5759,11200000.0
2009-05-25 18:45:00,1.5759,1.57595,1.5759,1.57595,13600000.0
2009-05-25 18:46:00,1.57595,1.57595,1.57585,1.57585,8800000.0
2009-05-25 18:47:00,1.57596,1.57597,1.57585,1.57585,23600000.0
2009-05-25 18:48:00,1.57605,1.57605,1.57585,1.576,23600000.0
2009-05-25 18:49:00,1.576,1.576,1.576,1.576,25600000.0
2009-05-25 18:50:00,1.5758,1.5758,1.5757,1.5757,25800000.0
2009-05-25 18:51:00,1.57575,1.5758,1.5757,1.57575,17800000.0
2009-05-25 18:52:00,1.5757,1.5757,1.57555,1.5757,18000000.0
2009-05-25 18:53:00,1.57575,1.57605,1.57575,1.57605,7400000.0
2009-05-25 18:54:00,1.57605,1.57605,1.5757,1.5757,23000000.0
2009-05-25 18:55:00,1.57575,1.57585,1.57565,1.57585,27200000.0
2009-05-25 18:56:00,1.57585,1.5762,1.57585,1.57595,56000000.0
2009-05-25 18:57:00,1.57605,1.57625,1.576,1.57625,27600000.0
2009-05-25 18:58:00,1.57635,1.5766,1.576,1.5765,34600000.0
2009-05-25 18:59:00,1.57645,1.5766,1.57615,1.57655,20800000.0
2009-05-25 19:00:00,1.57645,1.5767,1.57635,1.57635,28800000.0
2009-05-25 19:01:00,1.57655,1.5768,1.57645,1.57675,17400000.0
2009-05-25 19:02:00,1.5765,1.5765,1.5763,1.5763,17800000.0
2009-05-25 19:03:00,1.57645,1.57645,1.5762,1.5763,52600000.0
2009-05-25 19:04:00,1.57615,1.5765,1.57615,1.5764,14400000.0
2009-05-25 19:05:00,1.5764,1.57645,1.57625,1.5764,12600000.0
2009-05-25 19:06:00,1.57645,1.57645,1.57625,1.57635,8600000.0
2009-05-25 19:07:00,1.57645,1.5766,1.57645,1.5766,4200000.0
2009-05-25 19:08:00,1.5765,1.5765,1.57621,1.57623,19600000.0
2009-05-25 19:09:00,1.57635,1.57635,1.576,1.576,19600000.0
2009-05-25 19:10:00,1.57615,1.5762,1.576,1.5762,7600000.0
2009-05-25 19:11:00,1.5762,1.5762,1.57605,1.57605,3600000.0
2009-05-25 19:13:00,1.57589,1.57595,1.57589,1.57591,4800000.0
2009-05-25 19:14:00,1.57605,1.57625,1.57605,1.57625,4800000.0
2009-05-25 19:16:00,1.57635,1.57635,1.57625,1.57625,4200000.0
2009-05-25 19:17:00,1.5762,1.57625,1.5755,1.5755,32600000.0
2009-05-25 19:18:00,1.57595,1.5762,1.5758,1.5758,16600000.0
2009-05-25 19:20:00,1.57605,1.57605,1.576,1.576,2600000.0
2009-05-25 19:21:00,1.57605,1.57605,1.57605,1.57605,1600000.0
2009-05-25 19:22:00,1.57593,1.57593,1.57587,1.57587,25600000.0
2009-05-25 19:23:00,1.57605,1.57605,1.5757,1.5758,25600000.0
2009-05-25 19:24:00,1.57595,1.57605,1.5758,1.5758,7400000.0
2009-05-25 19:25:00,1.5758,1.5762,1.5758,1.576,41600000.0
2009-05-25 19:26:00,1.5761,1.5764,1.5759,1.576,35200000.0
2009-05-25 19:27:00,1.57615,1.57625,1.576,1.57625,100800000.0
2009-05-25 19:28:00,1.57625,1.57625,1.57615,1.5762,152400000.0
2009-05-25 19:29:00,1.57635,1.5766,1.57635,1.57645,35800000.0
2009-05-25 19:30:00,1.5765,1.57655,1.57585,1.57605,49400000.0
2009-05-25 19:31:00,1.57615,1.5766,1.576,1.57605,75200000.0
2009-05-25 19:32:00,1.57606,1.57623,1.57598,1.57598,4000000.0
2009-05-25 19:34:00,1.576,1.57605,1.576,1.57605,4000000.0
2009-05-25 19:35:00,1.576,1.57605,1.576,1.57605,14400000.0
2009-05-25 19:36:00,1.57575,1.57575,1.57575,1.57575,1600000.0
2009-05-25 19:37:00,1.5758,1.57585,1.57575,1.57585,5800000.0
2009-05-25 19:38:00,1.5758,1.57585,1.57575,1.57575,9800000.0
2009-05-25 19:39:00,1.5757,1.5758,1.57555,1.5757,29400000.0
2009-05-25 19:40:00,1.57565,1.57565,1.5754,1.5754,10600000.0
2009-05-25 19:41:00,1.5754,1.5754,1.57535,1.57535,5200000.0
2009-05-25 19:42:00,1.5754,1.5754,1.5754,1.5754,4800000.0
2009-05-25 19:43:00,1.57535,1.5754,1.57515,1.57525,41800000.0
2009-05-25 19:44:00,1.57525,1.57525,1.57445,1.5745,18200000.0
2009-05-25 19:45:00,1.5748,1.5748,1.57445,1.57445,9800000.0
2009-05-25 19:46:00,1.5745,1.57465,1.5739,1.57465,8800000.0
2009-05-25 19:47:00,1.5748,1.5748,1.5748,1.5748,8000000.0
2009-05-25 19:48:00,1.5748,1.57485,1.5746,1.5746,24400000.0
2009-05-25 19:49:00,1.5748,1.5748,1.5739,1.5739,37000000.0
2009-05-25 19:50:00,1.57405,1.5744,1.57395,1.57435,30600000.0
2009-05-25 19:51:00,1.5744,1.57485,1.5741,1.5741,12600000.0
2009-05-25 19:52:00,1.57435,1.57435,1.5735,1.5742,34400000.0
2009-05-25 19:53:00,1.57435,1.57435,1.5737,1.57385,9000000.0
2009-05-25 19:54:00,1.574,1.57405,1.57315,1.57315,8600000.0
2009-05-25 19:55:00,1.574,1.574,1.57325,1.57375,86800000.0
2009-05-25 19:56:00,1.57325,1.5743,1.57325,1.5743,42200000.0
2009-05-25 19:57:00,1.5743,1.5748,1.57365,1.5742,29600000.0
2009-05-25 19:58:00,1.57435,1.5745,1.57435,1.5745,7400000.0
2009-05-25 19:59:00,1.57455,1.57455,1.5739,1.5739,8600000.0
2009-05-25 20:00:00,1.574,1.5741,1.5738,1.574,34400000.0
2009-05-25 20:01:00,1.57375,1.57375,1.57375,1.57375,1600000.0
2009-05-25 20:02:00,1.5738,1.5738,1.5738,1.5738,4000000.0
2009-05-25 20:03:00,1.5739,1.57445,1.5739,1.57445,13000000.0
2009-05-25 20:04:00,1.5746,1.5746,1.5745,1.5745,8000000.0
2009-05-25 20:05:00,1.5744,1.5744,1.57285,1.5744,46000000.0
2009-05-25 20:06:00,1.5744,1.5744,1.5744,1.5744,9000000.0
2009-05-25 20:08:00,1.57445,1.57455,1.57445,1.57455,4000000.0
2009-05-25 20:09:00,1.5745,1.5745,1.5743,1.5744,13600000.0
2009-05-25 20:11:00,1.5744,1.5745,1.5744,1.5745,13600000.0
2009-05-25 20:12:00,1.57425,1.57428,1.57425,1.57428,15000000.0
2009-05-25 20:13:00,1.5744,1.5744,1.5737,1.5738,15000000.0
2009-05-25 20:14:00,1.57374,1.57374,1.57371,1.57371,25200000.0
2009-05-25 20:15:00,1.5738,1.5747,1.5738,1.5746,25200000.0
2009-05-25 20:16:00,1.57475,1.5748,1.57465,1.5748,10000000.0
2009-05-25 20:17:00,1.57445,1.57445,1.5742,1.57445,6800000.0
2009-05-25 20:18:00,1.57445,1.57455,1.5743,1.57455,10400000.0
2009-05-25 20:19:00,1.5746,1.5746,1.57455,1.57455,5600000.0
2009-05-25 20:20:00,1.57455,1.57455,1.57445,1.57445,6600000.0
2009-05-25 20:21:00,1.5741,1.5741,1.5741,1.5741,1600000.0
2009-05-25 20:22:00,1.5744,1.5744,1.5744,1.5744,1600000.0
2009-05-25 20:23:00,1.57445,1.57465,1.57445,1.57445,7800000.0
2009-05-25 20:24:00,1.5746,1.57475,1.57445,1.57445,31800000.0
2009-05-25 20:25:00,1.5745,1.5745,1.5745,1.5745,1600000.0
2009-05-25 20:26:00,1.57465,1.57465,1.57455,1.5746,7200000.0
2009-05-25 20:27:00,1.5746,1.5746,1.57445,1.57445,8400000.0
2009-05-25 20:28:00,1.5745,1.5745,1.5745,1.5745,3200000.0
2009-05-25 20:29:00,1.5745,1.57455,1.5745,1.57455,3600000.0
2009-05-25 20:30:00,1.5746,1.5746,1.5746,1.5746,1600000.0
2009-05-25 20:31:00,1.57475,1.57475,1.57475,1.57475,7200000.0
2009-05-25 20:32:00,1.57485,1.57515,1.57435,1.57495,34200000.0
2009-05-25 20:33:00,1.575,1.575,1.57495,1.575,8400000.0
2009-05-25 20:34:00,1.57454,1.57469,1.57454,1.57469,1600000.0
2009-05-25 20:35:00,1.57525,1.57525,1.57525,1.57525,1600000.0
2009-05-25 20:36:00,1.57525,1.57525,1.57515,1.57525,19800000.0
2009-05-25 20:37:00,1.57525,1.57535,1.57525,1.57535,6600000.0
2009-05-25 20:38:00,1.57489,1.57489,1.57485,1.57485,5600000.0
2009-05-25 20:39:00,1.57535,1.57535,1.5749,1.5749,5600000.0
2009-05-25 20:40:00,1.575,1.57525,1.575,1.5751,19400000.0
2009-05-25 20:41:00,1.5751,1.5751,1.5751,1.5751,1600000.0
2009-05-25 20:42:00,1.57505,1.57505,1.57505,1.57505,1600000.0
2009-05-25 20:43:00,1.57455,1.57455,1.57455,1.57455,1000000.0
2009-05-25 20:45:00,1.57461,1.57461,1.57459,1.57459,1000000.0
2009-05-25 20:46:00,1.57457,1.57457,1.57457,1.57457,1000000.0
2009-05-25 20:47:00,1.57505,1.57505,1.57505,1.57505,1000000.0
2009-05-25 20:48:00,1.575,1.57515,1.575,1.57515,3600000.0
2009-05-25 20:49:00,1.57515,1.57515,1.5748,1.5748,3200000.0
2009-05-25 20:51:00,1.5748,1.57505,1.5745,1.5745,16000000.0
2009-05-25 20:52:00,1.5744,1.5745,1.5738,1.5738,25600000.0
2009-05-25 20:53:00,1.5739,1.5739,1.57385,1.57385,2400000.0
2009-05-25 20:54:00,1.57385,1.57385,1.5738,1.57385,17200000.0
2009-05-25 20:55:00,1.57385,1.5739,1.57375,1.5738,16000000.0
2009-05-25 20:56:00,1.5738,1.5738,1.5731,1.5731,39600000.0
2009-05-25 20:57:00,1.5731,1.57315,1.57305,1.5731,8800000.0
2009-05-25 20:58:00,1.5726,1.57325,1.5726,1.5732,13200000.0
2009-05-25 20:59:00,1.57295,1.5731,1.57295,1.5731,5200000.0
2009-05-25 21:00:00,1.57325,1.57325,1.57325,1.57325,3200000.0
2009-05-25 21:01:00,1.5728,1.5733,1.5728,1.5732,27800000.0
2009-05-25 21:02:00,1.5731,1.57325,1.5731,1.57325,12800000.0
2009-05-25 21:03:00,1.57295,1.57295,1.57295,1.57295,4000000.0
2009-05-25 21:05:00,1.57311,1.57313,1.57295,1.57296,4000000.0
2009-05-25 21:06:00,1.57305,1.57305,1.57305,1.57305,4000000.0
2009-05-25 21:07:00,1.57305,1.57315,1.5729,1.5729,21800000.0
2009-05-25 21:08:00,1.5729,1.5733,1.57285,1.5733,5800000.0
2009-05-25 21:09:00,1.57335,1.5735,1.5729,1.5729,9400000.0
2009-05-25 21:10:00,1.5729,1.5729,1.57285,1.57285,4200000.0
2009-05-25 21:11:00,1.5729,1.5729,1.5729,1.5729,10200000.0
2009-05-25 21:13:00,1.57276,1.57276,1.57276,1.57276,8000000.0
2009-05-25 21:14:00,1.5726,1.5726,1.5726,1.5726,8000000.0
2009-05-25 21:15:00,1.5729,1.57305,1.5728,1.57305,8000000.0
2009-05-25 21:16:00,1.57175,1.57315,1.5717,1.5726,22000000.0
2009-05-25 21:17:00,1.5726,1.5729,1.5726,1.5729,12600000.0
2009-05-25 21:18:00,1.5729,1.57325,1.5726,1.57325,22800000.0
2009-05-25 21:19:00,1.573,1.57325,1.5725,1.5725,12400000.0
2009-05-25 21:21:00,1.5729,1.5729,1.5729,1.5729,2000000.0
2009-05-25 21:22:00,1.57269,1.57269,1.57269,1.57269,16600000.0
2009-05-25 21:23:00,1.57268,1.57279,1.57268,1.57279,16600000.0
2009-05-25 21:24:00,1.5729,1.57325,1.57265,1.57285,16600000.0
2009-05-25 21:25:00,1.5729,1.5732,1.5729,1.57305,10800000.0
2009-05-25 21:26:00,1.57305,1.5734,1.57295,1.5734,11600000.0
2009-05-25 21:27:00,1.57345,1.5735,1.57345,1.5735,5600000.0
2009-05-25 21:28:00,1.57415,1.57435,1.5735,1.5735,26400000.0
2009-05-25 21:29:00,1.5735,1.5735,1.5735,1.5735,2000000.0
2009-05-25 21:30:00,1.57355,1.57395,1.57355,1.5737,16200000.0
2009-05-25 21:31:00,1.57365,1.57365,1.57365,1.57365,2800000.0
2009-05-25 21:32:00,1.5739,1.5739,1.5739,1.5739,1600000.0
2009-05-25 21:33:00,1.574,1.57425,1.57385,1.57385,16000000.0
2009-05-25 21:35:00,1.57375,1.57375,1.5737,1.5737,75000000.0
2009-05-25 21:36:00,1.57395,1.57395,1.5729,1.57345,75000000.0
2009-05-25 21:37:00,1.57355,1.57365,1.57295,1.57315,27600000.0
2009-05-25 21:38:00,1.5732,1.5732,1.57295,1.57295,3000000.0
2009-05-25 21:39:00,1.57297,1.57297,1.57289,1.5729,6600000.0
2009-05-25 21:40:00,1.57292,1.57292,1.57289,1.57289,6600000.0
2009-05-25 21:41:00,1.57295,1.57295,1.57295,1.57295,6600000.0
2009-05-25 21:42:00,1.5731,1.5736,1.57305,1.57305,11200000.0
2009-05-25 21:43:00,1.573,1.5734,1.57255,1.5734,44000000.0
2009-05-25 21:44:00,1.57345,1.57345,1.5728,1.57305,45400000.0
2009-05-25 21:45:00,1.57315,1.57355,1.5729,1.5731,28200000.0
2009-05-25 21:46:00,1.57325,1.57335,1.57305,1.57305,19400000.0
2009-05-25 21:47:00,1.57305,1.5731,1.57305,1.5731,7400000.0
2009-05-25 21:48:00,1.57287,1.57287,1.57287,1.57287,18400000.0
2009-05-25 21:49:00,1.5731,1.57325,1.5731,1.5731,18400000.0
2009-05-25 21:50:00,1.5731,1.57315,1.5731,1.57315,16800000.0
2009-05-25 21:51:00,1.57315,1.5735,1.57315,1.5735,41200000.0
2009-05-25 21:52:00,1.5735,1.57375,1.5735,1.5737,18600000.0
2009-05-25 21:53:00,1.5738,1.57395,1.5738,1.57395,5800000.0
2009-05-25 21:54:00,1.57405,1.57405,1.57395,1.57395,5200000.0
2009-05-25 21:55:00,1.57395,1.57395,1.5733,1.5735,21400000.0
2009-05-25 21:56:00,1.57345,1.57375,1.57345,1.57375,6600000.0
2009-05-25 21:58:00,1.5739,1.5739,1.57375,1.57375,5800000.0
2009-05-25 21:59:00,1.57375,1.5739,1.5736,1.5739,13200000.0
2009-05-25 22:00:00,1.57395,1.57395,1.5735,1.57395,18800000.0
2009-05-25 22:01:00,1.57415,1.57415,1.57405,1.57405,6400000.0
2009-05-25 22:02:00,1.574,1.57405,1.57385,1.57385,9200000.0
2009-05-25 22:03:00,1.574,1.574,1.5735,1.5735,20000000.0
2009-05-25 22:04:00,1.57365,1.57365,1.57365,1.57365,4800000.0
2009-05-25 22:05:00,1.57365,1.57365,1.5735,1.5735,4600000.0
2009-05-25 22:06:00,1.57385,1.57385,1.57315,1.57355,64200000.0
2009-05-25 22:07:00,1.57355,1.5743,1.5734,1.5734,60200000.0
2009-05-25 22:08:00,1.57355,1.57355,1.5726,1.5728,31600000.0
2009-05-25 22:09:00,1.57315,1.57395,1.57315,1.57395,18600000.0
2009-05-25 22:10:00,1.57405,1.575,1.57405,1.5744,68600000.0
2009-05-25 22:11:00,1.5745,1.57545,1.57425,1.57545,18400000.0
2009-05-25 22:12:00,1.5757,1.5757,1.57455,1.57475,24200000.0
2009-05-25 22:13:00,1.5745,1.5752,1.5744,1.5747,39000000.0
2009-05-25 22:14:00,1.57465,1.57465,1.57465,1.57465,2400000.0
2009-05-25 22:15:00,1.57455,1.57455,1.57405,1.57405,11800000.0
2009-05-25 22:16:00,1.5741,1.5744,1.5741,1.57425,43400000.0
2009-05-25 22:17:00,1.5742,1.5742,1.5741,1.5741,10800000.0
2009-05-25 22:18:00,1.5738,1.57425,1.5738,1.57425,132200000.0
2009-05-25 22:19:00,1.57425,1.5744,1.57415,1.57435,113400000.0
2009-05-25 22:20:00,1.5745,1.5745,1.5745,1.5745,2000000.0
2009-05-25 22:21:00,1.57465,1.5747,1.57425,1.57445,34400000.0
2009-05-25 22:22:00,1.57435,1.57455,1.57435,1.57455,25800000.0
2009-05-25 22:23:00,1.57435,1.57445,1.57435,1.57445,4800000.0
2009-05-25 22:24:00,1.57445,1.5747,1.57445,1.5747,5800000.0
2009-05-25 22:25:00,1.57475,1.57495,1.5747,1.57495,5800000.0
2009-05-25 22:26:00,1.5749,1.5751,1.5749,1.57505,18600000.0
2009-05-25 22:27:00,1.57495,1.57495,1.57495,1.57495,1000000.0
2009-05-25 22:28:00,1.5749,1.5753,1.5749,1.57525,58800000.0
2009-05-25 22:29:00,1.57535,1.57585,1.57535,1.57585,16000000.0
2009-05-25 22:30:00,1.5758,1.57595,1.57545,1.5755,41200000.0
2009-05-25 22:31:00,1.57555,1.57555,1.575,1.57515,10200000.0
2009-05-25 22:32:00,1.5753,1.5753,1.57515,1.57515,4400000.0
2009-05-25 22:33:00,1.5751,1.5751,1.5743,1.57485,20400000.0
2009-05-25 22:34:00,1.57485,1.57485,1.57485,1.57485,2000000.0
2009-05-25 22:35:00,1.57495,1.57495,1.5747,1.57485,8000000.0
2009-05-25 22:36:00,1.5749,1.57515,1.5749,1.575,37400000.0
2009-05-25 22:37:00,1.57515,1.5752,1.57495,1.5751,11600000.0
2009-05-25 22:38:00,1.57515,1.57525,1.57505,1.57505,13000000.0
2009-05-25 22:39:00,1.57515,1.57515,1.57515,1.57515,1600000.0
2009-05-25 22:40:00,1.5752,1.57525,1.5752,1.57525,3200000.0
2009-05-25 22:41:00,1.5753,1.57555,1.5753,1.57555,18000000.0
2009-05-25 22:42:00,1.57525,1.57525,1.5752,1.57525,7200000.0
2009-05-25 22:43:00,1.5753,1.5753,1.57455,1.57455,5800000.0
2009-05-25 22:45:00,1.57465,1.57465,1.5745,1.57465,17800000.0
2009-05-25 22:46:00,1.57416,1.57416,1.57414,1.57414,4200000.0
2009-05-25 22:47:00,1.57425,1.57425,1.57425,1.57425,4200000.0
2009-05-25 22:48:00,1.5748,1.5748,1.57465,1.57465,4200000.0
2009-05-25 22:49:00,1.57445,1.57455,1.5743,1.57445,22400000.0
2009-05-25 22:50:00,1.5746,1.5746,1.5746,1.5746,1600000.0
2009-05-25 22:51:00,1.5743,1.57455,1.5743,1.57455,8000000.0
2009-05-25 22:52:00,1.5747,1.57475,1.5745,1.57465,15000000.0
2009-05-25 22:54:00,1.57495,1.57495,1.5745,1.5745,2600000.0
2009-05-25 22:55:00,1.57425,1.57425,1.5742,1.5742,3600000.0
2009-05-25 22:56:00,1.57423,1.57423,1.57423,1.57423,4600000.0
2009-05-25 22:57:00,1.57411,1.57416,1.57411,1.57416,4600000.0
2009-05-25 22:58:00,1.57435,1.57445,1.57435,1.57445,4600000.0
2009-05-25 22:59:00,1.57465,1.5749,1.57435,1.57475,28400000.0
2009-05-25 23:00:00,1.57464,1.57464,1.57434,1.5745,24200000.0
2009-05-25 23:01:00,1.5746,1.57472,1.5746,1.57464,24200000.0
2009-05-25 23:02:00,1.57465,1.5747,1.5745,1.5745,24200000.0
2009-05-25 23:03:00,1.57445,1.5745,1.57435,1.5745,17200000.0
2009-05-25 23:04:00,1.57435,1.5744,1.57435,1.5744,8000000.0
2009-05-25 23:05:00,1.57455,1.5747,1.57445,1.5745,15000000.0
2009-05-25 23:07:00,1.574,1.574,1.574,1.574,31000000.0
2009-05-25 23:08:00,1.5745,1.57455,1.57425,1.5744,31000000.0
2009-05-25 23:09:00,1.5745,1.5745,1.5745,1.5745,1600000.0
2009-05-25 23:10:00,1.5744,1.5746,1.5744,1.5746,6400000.0
2009-05-25 23:11:00,1.57427,1.57428,1.57423,1.57428,2600000.0
2009-05-25 23:12:00,1.5746,1.5746,1.5745,1.5745,2600000.0
2009-05-25 23:13:00,1.5746,1.57465,1.5745,1.5746,8400000.0
2009-05-25 23:14:00,1.5746,1.5746,1.57445,1.5746,4200000.0
2009-05-25 23:15:00,1.57431,1.57431,1.57431,1.57431,4000000.0
2009-05-25 23:17:00,1.5742,1.5742,1.5739,1.5739,4000000.0
2009-05-25 23:18:00,1.57425,1.57425,1.57385,1.57395,34600000.0
2009-05-25 23:19:00,1.5737,1.5742,1.5735,1.574,17800000.0
2009-05-25 23:20:00,1.5739,1.57395,1.57325,1.57385,31600000.0
2009-05-25 23:21:00,1.57395,1.5744,1.57395,1.5744,19400000.0
2009-05-25 23:22:00,1.5744,1.5744,1.5744,1.5744,1600000.0
2009-05-25 23:23:00,1.5744,1.5744,1.5744,1.5744,3200000.0
2009-05-25 23:24:00,1.5744,1.5744,1.5744,1.5744,3200000.0
2009-05-25 23:25:00,1.5744,1.5744,1.57415,1.5742,27800000.0
2009-05-25 23:26:00,1.5742,1.5742,1.5741,1.5742,12400000.0
2009-05-25 23:27:00,1.57445,1.5745,1.57445,1.57445,10400000.0
2009-05-25 23:28:00,1.57432,1.57432,1.57432,1.57432,9800000.0
2009-05-25 23:29:00,1.57445,1.5746,1.57445,1.57445,9800000.0
2009-05-25 23:30:00,1.5745,1.5745,1.5741,1.5743,15200000.0
2009-05-25 23:31:00,1.57425,1.57425,1.5733,1.5736,32000000.0
2009-05-25 23:32:00,1.57365,1.57365,1.57365,1.57365,2400000.0
2009-05-25 23:33:00,1.5731,1.5731,1.5731,1.5731,1600000.0
2009-05-25 23:34:00,1.57385,1.57385,1.57385,1.57385,1600000.0
2009-05-25 23:35:00,1.57385,1.5739,1.57385,1.5739,17600000.0
2009-05-25 23:36:00,1.5739,1.57425,1.5739,1.57425,24200000.0
2009-05-25 23:37:00,1.5742,1.5742,1.57405,1.57405,4800000.0
2009-05-25 23:38:00,1.57405,1.57405,1.57405,1.57405,1600000.0
2009-05-25 23:39:00,1.57405,1.57405,1.57305,1.57305,5600000.0
2009-05-25 23:40:00,1.5731,1.5731,1.5727,1.5727,4600000.0
2009-05-25 23:41:00,1.573,1.573,1.573,1.573,12000000.0
2009-05-25 23:42:00,1.5727,1.57325,1.5727,1.57325,15000000.0
2009-05-25 23:43:00,1.57275,1.57335,1.57275,1.57335,24400000.0
2009-05-25 23:44:00,1.573,1.5731,1.573,1.5731,4800000.0
2009-05-25 23:45:00,1.57305,1.57305,1.57305,1.57305,10000000.0
2009-05-25 23:46:00,1.57265,1.57265,1.57265,1.57265,1000000.0
2009-05-25 23:49:00,1.57315,1.5733,1.57315,1.5733,14400000.0
2009-05-25 23:50:00,1.57275,1.57315,1.57275,1.57315,4000000.0
2009-05-25 23:51:00,1.5729,1.57345,1.5729,1.57345,18000000.0
2009-05-25 23:52:00,1.57275,1.57275,1.57275,1.57275,1600000.0
2009-05-25 23:53:00,1.5733,1.5733,1.57265,1.57305,66400000.0
2009-05-25 23:54:00,1.57305,1.5739,1.5726,1.5739,54200000.0
2009-05-25 23:55:00,1.57385,1.57435,1.57385,1.5741,35600000.0
2009-05-25 23:56:00,1.5741,1.57425,1.57405,1.57425,17800000.0
2009-05-25 23:57:00,1.57425,1.5743,1.57415,1.5743,13600000.0
2009-05-25 23:58:00,1.57435,1.57435,1.57425,1.57425,13600000.0
2009-05-25 23:59:00,1.57425,1.57425,1.57415,1.57425,10000000.0
2009-05-26 00:00:00,1.574,1.5743,1.574,1.5743,62400000.0
2009-05-26 00:01:00,1.5744,1.5744,1.5743,1.5744,3600000.0
2009-05-26 00:02:00,1.5743,1.5744,1.57425,1.57425,7600000.0
2009-05-26 00:03:00,1.57425,1.5743,1.57425,1.5743,2400000.0
2009-05-26 00:04:00,1.5742,1.5742,1.5742,1.5742,5600000.0
2009-05-26 00:05:00,1.5742,1.5742,1.5742,1.5742,4000000.0
2009-05-26 00:06:00,1.5742,1.5742,1.5742,1.5742,7600000.0
2009-05-26 00:07:00,1.5744,1.5744,1.5744,1.5744,1600000.0
2009-05-26 00:08:00,1.5744,1.5747,1.5744,1.5745,28000000.0
2009-05-26 00:09:00,1.57445,1.57455,1.57425,1.57435,204200000.0
2009-05-26 00:10:00,1.5743,1.57435,1.57425,1.57435,17600000.0
2009-05-26 00:11:00,1.57425,1.5743,1.5742,1.5742,9600000.0
2009-05-26 00:12:00,1.5743,1.5745,1.5743,1.5745,11200000.0
2009-05-26 00:13:00,1.5745,1.5745,1.57405,1.5741,7200000.0
2009-05-26 00:14:00,1.5741,1.5742,1.5741,1.5742,3200000.0
2009-05-26 00:15:00,1.57412,1.57414,1.57407,1.57407,3200000.0
2009-05-26 00:16:00,1.57415,1.57415,1.5741,1.5741,3200000.0
2009-05-26 00:17:00,1.5741,1.5741,1.5741,1.5741,4800000.0
2009-05-26 00:18:00,1.574,1.574,1.57399,1.57399,1600000.0
2009-05-26 00:19:00,1.5741,1.5741,1.5741,1.5741,1600000.0
2009-05-26 00:20:00,1.5741,1.5742,1.5741,1.5742,8000000.0
2009-05-26 00:21:00,1.57425,1.5743,1.57425,1.57425,8000000.0
2009-05-26 00:22:00,1.57425,1.57475,1.57425,1.5746,27600000.0
2009-05-26 00:23:00,1.57465,1.57475,1.57465,1.57475,13600000.0
2009-05-26 00:24:00,1.57475,1.57475,1.5747,1.5747,3200000.0
2009-05-26 00:25:00,1.5747,1.5747,1.5746,1.5746,8800000.0
2009-05-26 00:26:00,1.5745,1.57457,1.5745,1.57457,20200000.0
2009-05-26 00:27:00,1.57475,1.57475,1.57435,1.57475,20200000.0
2009-05-26 00:28:00,1.57475,1.57475,1.5747,1.5747,8800000.0
2009-05-26 00:29:00,1.5747,1.5747,1.5747,1.5747,1200000.0
2009-05-26 00:30:00,1.57435,1.57485,1.57425,1.57425,20000000.0
2009-05-26 00:31:00,1.5744,1.57495,1.5742,1.5742,25600000.0
2009-05-26 00:32:00,1.57445,1.5745,1.57425,1.5745,8600000.0
2009-05-26 00:33:00,1.5746,1.57465,1.57445,1.57445,5000000.0
2009-05-26 00:34:00,1.5745,1.5745,1.57445,1.57445,2000000.0
2009-05-26 00:35:00,1.5745,1.5746,1.5745,1.5745,3000000.0
2009-05-26 00:36:00,1.57415,1.5744,1.57415,1.5744,2000000.0
2009-05-26 00:37:00,1.5745,1.5745,1.57445,1.57445,4000000.0
2009-05-26 00:38:00,1.57409,1.57409,1.57409,1.57409,3000000.0
2009-05-26 00:39:00,1.57435,1.57445,1.57435,1.57445,3000000.0
2009-05-26 00:41:00,1.5745,1.57455,1.5745,1.57455,6000000.0
2009-05-26 00:42:00,1.5745,1.57455,1.5737,1.574,26800000.0
2009-05-26 00:43:00,1.5741,1.57415,1.57405,1.57415,4000000.0
2009-05-26 00:44:00,1.574,1.574,1.5739,1.57395,14400000.0
2009-05-26 00:45:00,1.57405,1.57405,1.5739,1.57405,13000000.0
2009-05-26 00:46:00,1.57395,1.5745,1.57395,1.57415,15200000.0
2009-05-26 00:47:00,1.5742,1.5742,1.5742,1.5742,3000000.0
2009-05-26 00:48:00,1.5742,1.57435,1.5742,1.5742,6000000.0
2009-05-26 00:49:00,1.5743,1.5743,1.57385,1.574,21200000.0
2009-05-26 00:50:00,1.57405,1.5741,1.57385,1.57395,7000000.0
2009-05-26 00:51:00,1.57405,1.57435,1.57395,1.5742,11200000.0
2009-05-26 00:52:00,1.5742,1.5742,1.57415,1.57415,4000000.0
2009-05-26 00:53:00,1.57425,1.57455,1.57425,1.57435,18200000.0
2009-05-26 00:54:00,1.57425,1.57435,1.57425,1.57435,5000000.0
2009-05-26 00:55:00,1.5744,1.5744,1.57435,1.57435,5000000.0
2009-05-26 00:56:00,1.57435,1.57435,1.57425,1.57425,2000000.0
2009-05-26 00:57:00,1.57392,1.57392,1.57389,1.57389,8000000.0
2009-05-26 00:58:00,1.57415,1.5743,1.5741,1.5743,8000000.0
2009-05-26 00:59:00,1.5743,1.57435,1.5741,1.57425,40000000.0
2009-05-26 01:00:00,1.5743,1.57435,1.57425,1.57425,16800000.0
2009-05-26 01:01:00,1.574,1.5743,1.574,1.574,9600000.0
2009-05-26 01:02:00,1.57405,1.57405,1.5738,1.574,10000000.0
2009-05-26 01:03:00,1.5739,1.57405,1.5738,1.57405,15000000.0
2009-05-26 01:04:00,1.57405,1.57405,1.57405,1.57405,4000000.0
2009-05-26 01:05:00,1.57395,1.57425,1.5737,1.57425,9800000.0
2009-05-26 01:06:00,1.5744,1.5744,1.57395,1.5741,23000000.0
2009-05-26 01:07:00,1.5741,1.5742,1.57405,1.57405,9000000.0
2009-05-26 01:08:00,1.5742,1.57435,1.5736,1.5738,65400000.0
2009-05-26 01:09:00,1.57375,1.5738,1.57335,1.5736,97200000.0
2009-05-26 01:10:00,1.57395,1.5741,1.57395,1.5741,14400000.0
2009-05-26 01:11:00,1.5741,1.5741,1.5741,1.5741,32000000.0
2009-05-26 01:12:00,1.5741,1.5741,1.5741,1.5741,32000000.0
2009-05-26 01:13:00,1.5741,1.5741,1.5741,1.5741,57600000.0
2009-05-26 01:14:00,1.5741,1.5741,1.5741,1.5741,9600000.0
2009-05-26 01:15:00,1.5741,1.5741,1.5741,1.5741,38400000.0
2009-05-26 01:16:00,1.5741,1.5741,1.5741,1.5741,9600000.0
2009-05-26 01:17:00,1.5741,1.5741,1.5741,1.5741,16000000.0
2009-05-26 01:18:00,1.5741,1.5741,1.5741,1.5741,54400000.0
2009-05-26 01:19:00,1.5741,1.5741,1.5741,1.5741,12600000.0
2009-05-26 01:20:00,1.5741,1.5741,1.5741,1.5741,4800000.0
2009-05-26 01:21:00,1.5741,1.5741,1.5741,1.5741,34800000.0
2009-05-26 01:22:00,1.5741,1.5741,1.5741,1.5741,1200000.0
2009-05-26 01:23:00,1.5741,1.5746,1.5741,1.5746,19000000.0
2009-05-26 01:24:00,1.5745,1.57455,1.5741,1.5741,32600000.0
2009-05-26 01:25:00,1.57415,1.57415,1.5741,1.5741,10000000.0
2009-05-26 01:26:00,1.57395,1.5741,1.57395,1.5741,2200000.0
2009-05-26 01:27:00,1.5741,1.5741,1.5741,1.5741,4800000.0
2009-05-26 01:28:00,1.5742,1.5742,1.5742,1.5742,3600000.0
2009-05-26 01:29:00,1.57425,1.57435,1.5742,1.5742,15600000.0
2009-05-26 01:30:00,1.5742,1.5742,1.5742,1.5742,3600000.0
2009-05-26 01:31:00,1.5741,1.5743,1.5741,1.5743,9200000.0
2009-05-26 01:32:00,1.57425,1.57445,1.57415,1.57445,46400000.0
2009-05-26 01:33:00,1.5745,1.5747,1.5742,1.57425,68000000.0
2009-05-26 01:34:00,1.5743,1.5752,1.5743,1.57445,34200000.0
2009-05-26 01:35:00,1.5745,1.57525,1.5745,1.57525,33200000.0
2009-05-26 01:36:00,1.57515,1.57525,1.57505,1.57505,7000000.0
2009-05-26 01:37:00,1.57515,1.5753,1.57505,1.5751,13000000.0
2009-05-26 01:38:00,1.57505,1.57505,1.57495,1.57495,16800000.0
2009-05-26 01:39:00,1.57495,1.57495,1.57495,1.57495,1000000.0
2009-05-26 01:40:00,1.5752,1.57595,1.5752,1.57585,26600000.0
2009-05-26 01:41:00,1.57595,1.57595,1.5755,1.57585,43000000.0
2009-05-26 01:42:00,1.57575,1.57575,1.57535,1.57535,8000000.0
2009-05-26 01:43:00,1.57545,1.57545,1.57525,1.5754,13000000.0
2009-05-26 01:44:00,1.57535,1.5754,1.5753,1.5754,4000000.0
2009-05-26 01:45:00,1.5754,1.5754,1.5754,1.5754,1000000.0
2009-05-26 01:46:00,1.5754,1.5755,1.5754,1.5755,4000000.0
2009-05-26 01:47:00,1.5755,1.5755,1.5754,1.5754,3000000.0
2009-05-26 01:48:00,1.57535,1.57545,1.57535,1.57545,9000000.0
2009-05-26 01:49:00,1.5754,1.5754,1.57535,1.57535,4000000.0
2009-05-26 01:50:00,1.57535,1.5754,1.57535,1.5754,3000000.0
2009-05-26 01:51:00,1.57535,1.57555,1.5753,1.57535,21000000.0
2009-05-26 01:52:00,1.5754,1.57575,1.5754,1.57575,17200000.0
2009-05-26 01:53:00,1.5756,1.5756,1.5755,1.5755,4000000.0
2009-05-26 01:54:00,1.5756,1.57565,1.57535,1.5754,7000000.0
2009-05-26 01:55:00,1.5754,1.5757,1.5754,1.5757,25600000.0
2009-05-26 01:56:00,1.57565,1.5759,1.5754,1.57565,29800000.0
2009-05-26 01:57:00,1.57565,1.57565,1.57565,1.57565,1000000.0
2009-05-26 01:58:00,1.57565,1.57565,1.57565,1.57565,2000000.0
2009-05-26 01:59:00,1.57525,1.5758,1.57515,1.57565,19000000.0
2009-05-26 02:00:00,1.57565,1.5757,1.5751,1.5751,17000000.0
2009-05-26 02:01:00,1.57515,1.57525,1.5751,1.57525,15000000.0
2009-05-26 02:02:00,1.57525,1.5753,1.57515,1.57515,12000000.0
2009-05-26 02:03:00,1.5751,1.57515,1.5751,1.57515,4000000.0
2009-05-26 02:04:00,1.57505,1.57505,1.5746,1.5748,21000000.0
2009-05-26 02:05:00,1.57475,1.57495,1.57475,1.5749,8200000.0
2009-05-26 02:06:00,1.5749,1.57495,1.5748,1.57485,11200000.0
2009-05-26 02:07:00,1.575,1.57515,1.57485,1.57505,31000000.0
2009-05-26 02:08:00,1.5751,1.5751,1.5751,1.5751,3000000.0
2009-05-26 02:09:00,1.5751,1.57515,1.5751,1.5751,6000000.0
2009-05-26 02:10:00,1.5751,1.5753,1.57505,1.57515,18000000.0
2009-05-26 02:11:00,1.5752,1.5753,1.57505,1.5752,17000000.0
2009-05-26 02:12:00,1.57525,1.5753,1.57505,1.57515,44000000.0
2009-05-26 02:13:00,1.57565,1.57605,1.5752,1.57605,58000000.0
2009-05-26 02:14:00,1.57605,1.5763,1.5754,1.57555,75200000.0
2009-05-26 02:15:00,1.5755,1.57555,1.57485,1.5754,56800000.0
2009-05-26 02:16:00,1.57545,1.576,1.575,1.57505,92800000.0
2009-05-26 02:17:00,1.57505,1.57525,1.57495,1.57525,57600000.0
2009-05-26 02:18:00,1.57525,1.5755,1.5752,1.57545,97600000.0
2009-05-26 02:19:00,1.57545,1.5757,1.5752,1.57525,96000000.0
2009-05-26 02:20:00,1.57525,1.57535,1.5752,1.5752,54600000.0
2009-05-26 02:21:00,1.57515,1.5753,1.575,1.57525,39200000.0
2009-05-26 02:22:00,1.57525,1.57525,1.5751,1.57525,15800000.0
2009-05-26 02:23:00,1.5752,1.5756,1.5752,1.57545,15000000.0
2009-05-26 02:24:00,1.5755,1.57605,1.5755,1.57605,36000000.0
2009-05-26 02:25:00,1.576,1.57635,1.576,1.57625,28000000.0
2009-05-26 02:26:00,1.57605,1.57615,1.5759,1.57595,26000000.0
2009-05-26 02:27:00,1.576,1.576,1.57575,1.57575,11000000.0
2009-05-26 02:28:00,1.5758,1.57595,1.57575,1.57575,9000000.0
2009-05-26 02:29:00,1.5758,1.57605,1.57575,1.576,12000000.0
2009-05-26 02:30:00,1.57595,1.57605,1.57585,1.57595,11000000.0
2009-05-26 02:31:00,1.5759,1.57615,1.5759,1.576,15600000.0
2009-05-26 02:32:00,1.57605,1.5761,1.57585,1.57585,18000000.0
2009-05-26 02:33:00,1.57595,1.57595,1.5757,1.5758,19000000.0
2009-05-26 02:34:00,1.57565,1.5759,1.5756,1.5758,51000000.0
2009-05-26 02:35:00,1.57575,1.5758,1.5756,1.5756,11000000.0
2009-05-26 02:36:00,1.5758,1.5759,1.5758,1.5759,12000000.0
2009-05-26 02:37:00,1.5759,1.5761,1.57575,1.57585,20000000.0
2009-05-26 02:38:00,1.57585,1.576,1.57575,1.5759,19000000.0
2009-05-26 02:39:00,1.57585,1.5759,1.57565,1.5758,33000000.0
2009-05-26 02:40:00,1.57575,1.5762,1.57575,1.57595,40400000.0
2009-05-26 02:41:00,1.57595,1.576,1.5758,1.576,19000000.0
2009-05-26 02:42:00,1.57595,1.57645,1.57595,1.57645,54000000.0
2009-05-26 02:43:00,1.5765,1.5765,1.57535,1.5759,47800000.0
2009-05-26 02:44:00,1.5759,1.57615,1.57585,1.57615,23000000.0
2009-05-26 02:45:00,1.5761,1.5761,1.5758,1.576,39000000.0
2009-05-26 02:46:00,1.576,1.576,1.57535,1.57555,91400000.0
2009-05-26 02:47:00,1.57555,1.5758,1.57515,1.5754,55000000.0
2009-05-26 02:48:00,1.57535,1.5754,1.5749,1.575,57200000.0
2009-05-26 02:49:00,1.57515,1.5755,1.5751,1.5753,37000000.0
2009-05-26 02:50:00,1.57525,1.57525,1.575,1.57515,17000000.0
2009-05-26 02:51:00,1.5751,1.5751,1.5747,1.5749,16000000.0
2009-05-26 02:52:00,1.5749,1.5752,1.57465,1.57505,219200000.0
2009-05-26 02:53:00,1.575,1.57515,1.5749,1.57495,37800000.0
2009-05-26 02:54:00,1.57495,1.5751,1.5746,1.5748,235800000.0
2009-05-26 02:55:00,1.57475,1.57645,1.5745,1.5751,403200000.0
2009-05-26 02:56:00,1.5752,1.57535,1.57465,1.5748,117800000.0
2009-05-26 02:57:00,1.57495,1.57495,1.5736,1.5745,621200000.0
2009-05-26 02:58:00,1.57445,1.575,1.5744,1.575,336000000.0
2009-05-26 02:59:00,1.57505,1.57505,1.57375,1.57395,599000000.0
2009-05-26 03:00:00,1.57385,1.57415,1.57355,1.5739,703400000.0
2009-05-26 03:01:00,1.5739,1.5745,1.5732,1.5745,184000000.0
2009-05-26 03:02:00,1.5745,1.5745,1.5732,1.57425,220400000.0
2009-05-26 03:03:00,1.5742,1.57425,1.5738,1.57425,60000000.0
2009-05-26 03:04:00,1.5743,1.57475,1.5743,1.57475,121400000.0
2009-05-26 03:05:00,1.5748,1.5748,1.5723,1.5744,611000000.0
2009-05-26 03:06:00,1.57435,1.57445,1.574,1.57425,58000000.0
2009-05-26 03:07:00,1.5742,1.57485,1.574,1.5748,102800000.0
2009-05-26 03:08:00,1.5749,1.57505,1.57445,1.57475,97000000.0
2009-05-26 03:09:00,1.5748,1.57495,1.5745,1.57455,39000000.0
2009-05-26 03:10:00,1.5746,1.5746,1.5739,1.57395,72800000.0
2009-05-26 03:11:00,1.574,1.57435,1.57345,1.57435,90200000.0
2009-05-26 03:12:00,1.5744,1.5746,1.5744,1.57455,65600000.0
2009-05-26 03:13:00,1.57465,1.57485,1.57355,1.5736,180600000.0
2009-05-26 03:14:00,1.57355,1.57375,1.5732,1.5736,145600000.0
2009-05-26 03:15:00,1.5736,1.574,1.5735,1.574,217400000.0
2009-05-26 03:16:00,1.57395,1.57395,1.5729,1.5738,200600000.0
2009-05-26 03:17:00,1.5739,1.5743,1.5738,1.5739,115000000.0
2009-05-26 03:18:00,1.5739,1.5744,1.5735,1.5741,110400000.0
2009-05-26 03:19:00,1.57415,1.5743,1.57375,1.5739,72000000.0
2009-05-26 03:20:00,1.57385,1.5741,1.5738,1.57405,76400000.0
2009-05-26 03:21:00,1.57405,1.57475,1.57405,1.5746,41800000.0
2009-05-26 03:22:00,1.57455,1.57465,1.57445,1.5746,24000000.0
2009-05-26 03:23:00,1.5746,1.5749,1.5725,1.57405,128000000.0
2009-05-26 03:24:00,1.57395,1.574,1.57345,1.5737,104000000.0
2009-05-26 03:25:00,1.57365,1.57405,1.57355,1.57365,70600000.0
2009-05-26 03:26:00,1.5737,1.57415,1.57365,1.5739,88600000.0
2009-05-26 03:27:00,1.5739,1.5741,1.5738,1.5739,196200000.0
2009-05-26 03:28:00,1.5739,1.574,1.57365,1.574,125000000.0
2009-05-26 03:29:00,1.574,1.5742,1.57385,1.574,167600000.0
2009-05-26 03:30:00,1.5741,1.5741,1.5737,1.5738,186600000.0
2009-05-26 03:31:00,1.5738,1.57435,1.5735,1.5735,99600000.0
2009-05-26 03:32:00,1.5735,1.57385,1.57335,1.5738,438000000.0
2009-05-26 03:33:00,1.57385,1.5739,1.5723,1.5728,166600000.0
2009-05-26 03:34:00,1.5727,1.5735,1.5723,1.57335,405800000.0
2009-05-26 03:35:00,1.5733,1.57395,1.5731,1.57355,99400000.0
2009-05-26 03:36:00,1.5735,1.57395,1.5734,1.5735,132000000.0
2009-05-26 03:37:00,1.57375,1.5747,1.5737,1.5745,119200000.0
2009-05-26 03:38:00,1.5745,1.5746,1.57435,1.57455,84800000.0
2009-05-26 03:39:00,1.5745,1.575,1.57435,1.5748,71000000.0
2009-05-26 03:40:00,1.57475,1.57505,1.57445,1.57485,51800000.0
2009-05-26 03:41:00,1.5751,1.57525,1.57445,1.5747,27800000.0
2009-05-26 03:42:00,1.57465,1.5749,1.5743,1.57445,38000000.0
2009-05-26 03:43:00,1.5744,1.57445,1.574,1.574,33800000.0
2009-05-26 03:44:00,1.5739,1.57435,1.5735,1.5743,60400000.0
2009-05-26 03:45:00,1.57425,1.57445,1.5739,1.5741,42600000.0
2009-05-26 03:46:00,1.57415,1.57415,1.57375,1.57385,33400000.0
2009-05-26 03:47:00,1.5735,1.57375,1.573,1.57335,82400000.0
2009-05-26 03:48:00,1.57335,1.5739,1.5727,1.5739,73800000.0
2009-05-26 03:49:00,1.574,1.57415,1.57375,1.57375,41200000.0
2009-05-26 03:50:00,1.57395,1.57455,1.57395,1.57455,25000000.0
2009-05-26 03:51:00,1.5748,1.5748,1.57415,1.57415,23200000.0
2009-05-26 03:52:00,1.57415,1.5755,1.57415,1.57465,100000000.0
2009-05-26 03:53:00,1.5746,1.5754,1.57415,1.57435,106000000.0
2009-05-26 03:54:00,1.5744,1.57475,1.57435,1.57475,34000000.0
2009-05-26 03:55:00,1.57475,1.57535,1.5747,1.57505,164400000.0
2009-05-26 03:56:00,1.57515,1.57585,1.5747,1.57485,192800000.0
2009-05-26 03:57:00,1.57485,1.57525,1.57485,1.57495,118200000.0
2009-05-26 03:58:00,1.5749,1.5752,1.5749,1.5752,68000000.0
2009-05-26 03:59:00,1.5753,1.5758,1.57505,1.5751,89600000.0
2009-05-26 04:00:00,1.575,1.5753,1.57485,1.57515,113600000.0
2009-05-26 04:01:00,1.5752,1.5755,1.5751,1.57525,39200000.0
2009-05-26 04:02:00,1.5755,1.5755,1.5753,1.5753,20000000.0
2009-05-26 04:03:00,1.57525,1.5756,1.57525,1.5756,10200000.0
2009-05-26 04:04:00,1.57565,1.57575,1.57535,1.57545,29600000.0
2009-05-26 04:05:00,1.5754,1.5756,1.5754,1.5756,7000000.0
2009-05-26 04:06:00,1.57545,1.57555,1.5752,1.57525,41600000.0
2009-05-26 04:07:00,1.57515,1.5752,1.57515,1.5752,2200000.0
2009-05-26 04:08:00,1.57494,1.57494,1.57487,1.57488,17000000.0
2009-05-26 04:09:00,1.57505,1.57505,1.57485,1.5749,17000000.0
2009-05-26 04:10:00,1.57495,1.57495,1.57485,1.57495,5000000.0
2009-05-26 04:11:00,1.57495,1.57525,1.57495,1.5752,8200000.0
2009-05-26 04:12:00,1.57525,1.57545,1.57525,1.57535,5000000.0
2009-05-26 04:13:00,1.57545,1.5755,1.57545,1.5755,2000000.0
2009-05-26 04:14:00,1.5754,1.5756,1.5754,1.5756,7400000.0
2009-05-26 04:15:00,1.57565,1.57605,1.57565,1.57595,18000000.0
2009-05-26 04:16:00,1.5759,1.57595,1.5758,1.5759,7000000.0
2009-05-26 04:17:00,1.5757,1.57625,1.57555,1.57585,68400000.0
2009-05-26 04:18:00,1.57575,1.57595,1.5754,1.57565,47000000.0
2009-05-26 04:19:00,1.5757,1.57585,1.5756,1.5757,17600000.0
2009-05-26 04:20:00,1.57575,1.57575,1.57545,1.5755,7000000.0
2009-05-26 04:21:00,1.57535,1.57545,1.5747,1.5747,16400000.0
2009-05-26 04:22:00,1.5747,1.575,1.57405,1.57415,81600000.0
2009-05-26 04:23:00,1.5742,1.5743,1.5742,1.57425,7400000.0
2009-05-26 04:24:00,1.57415,1.5743,1.57405,1.57405,26400000.0
2009-05-26 04:25:00,1.57405,1.57425,1.57385,1.5739,25600000.0
2009-05-26 04:26:00,1.57395,1.57395,1.57355,1.5738,8000000.0
2009-05-26 04:27:00,1.5738,1.57425,1.5738,1.5742,74400000.0
2009-05-26 04:28:00,1.5743,1.5743,1.574,1.57415,36000000.0
2009-05-26 04:29:00,1.57415,1.57425,1.574,1.5742,25600000.0
2009-05-26 04:30:00,1.5742,1.5749,1.5742,1.57485,49000000.0
2009-05-26 04:31:00,1.5748,1.57505,1.5748,1.57505,15200000.0
2009-05-26 04:32:00,1.5751,1.5752,1.575,1.5751,16000000.0
2009-05-26 04:33:00,1.5752,1.57555,1.5752,1.57535,12000000.0
2009-05-26 04:34:00,1.5753,1.57555,1.57505,1.57545,23000000.0
2009-05-26 04:35:00,1.57535,1.57545,1.5744,1.5744,7200000.0
2009-05-26 04:36:00,1.57445,1.57505,1.57345,1.5748,100000000.0
2009-05-26 04:37:00,1.5747,1.5749,1.5738,1.5745,33600000.0
2009-05-26 04:38:00,1.5746,1.5746,1.57445,1.5746,14800000.0
2009-05-26 04:39:00,1.57455,1.5748,1.57455,1.5746,55600000.0
2009-05-26 04:40:00,1.57465,1.57475,1.5745,1.5746,46400000.0
2009-05-26 04:41:00,1.5745,1.5751,1.5742,1.5749,82600000.0
2009-05-26 04:42:00,1.57495,1.5752,1.5749,1.575,40800000.0
2009-05-26 04:43:00,1.575,1.57535,1.575,1.57535,28600000.0
2009-05-26 04:44:00,1.5753,1.57535,1.5751,1.57525,29800000.0
2009-05-26 04:45:00,1.5752,1.57525,1.57475,1.5748,48800000.0
2009-05-26 04:46:00,1.57475,1.5749,1.57465,1.5747,51600000.0
2009-05-26 04:47:00,1.57465,1.57525,1.57465,1.57505,43200000.0
2009-05-26 04:48:00,1.57505,1.57525,1.575,1.5751,42800000.0
2009-05-26 04:49:00,1.5751,1.5753,1.57505,1.57515,37400000.0
2009-05-26 04:50:00,1.57505,1.57525,1.57505,1.57525,35200000.0
2009-05-26 04:51:00,1.57515,1.57515,1.5749,1.57505,51600000.0
2009-05-26 04:52:00,1.575,1.5752,1.57495,1.5752,13200000.0
2009-05-26 04:53:00,1.57525,1.5757,1.57525,1.5757,63800000.0
2009-05-26 04:54:00,1.5758,1.5759,1.5751,1.5759,119200000.0
2009-05-26 04:55:00,1.5759,1.5759,1.57555,1.5756,78400000.0
2009-05-26 04:56:00,1.57555,1.5757,1.57555,1.57565,17800000.0
2009-05-26 04:57:00,1.5753,1.57555,1.57505,1.5754,81200000.0
2009-05-26 04:58:00,1.5754,1.5754,1.57485,1.5749,52200000.0
2009-05-26 04:59:00,1.57495,1.575,1.57475,1.5748,38600000.0
2009-05-26 05:00:00,1.5748,1.57515,1.5748,1.5751,19400000.0
2009-05-26 05:01:00,1.5751,1.57535,1.5751,1.5753,17200000.0
2009-05-26 05:02:00,1.57515,1.57545,1.5751,1.5751,26000000.0
2009-05-26 05:03:00,1.57505,1.5751,1.5747,1.57495,11000000.0
2009-05-26 05:04:00,1.5749,1.5749,1.5749,1.5749,3000000.0
2009-05-26 05:05:00,1.5745,1.5745,1.57355,1.57375,94200000.0
2009-05-26 05:06:00,1.5738,1.5738,1.57345,1.57365,49400000.0
2009-05-26 05:07:00,1.57365,1.5738,1.5734,1.57355,78200000.0
2009-05-26 05:08:00,1.57355,1.574,1.57355,1.57395,23000000.0
2009-05-26 05:09:00,1.57395,1.57405,1.57395,1.574,11000000.0
2009-05-26 05:10:00,1.5742,1.5742,1.57375,1.57415,92600000.0
2009-05-26 05:11:00,1.57415,1.57415,1.57415,1.57415,1000000.0
2009-05-26 05:12:00,1.5741,1.57415,1.5741,1.57415,2000000.0
2009-05-26 05:13:00,1.574,1.5741,1.5739,1.574,5000000.0
2009-05-26 05:14:00,1.57395,1.574,1.5738,1.57395,13000000.0
2009-05-26 05:15:00,1.574,1.574,1.57365,1.57385,20000000.0
2009-05-26 05:16:00,1.5741,1.57415,1.57395,1.57395,12000000.0
2009-05-26 05:17:00,1.57395,1.574,1.5738,1.5739,21000000.0
2009-05-26 05:18:00,1.5741,1.5742,1.5741,1.57415,5000000.0
2009-05-26 05:19:00,1.57425,1.57425,1.57415,1.57415,4000000.0
2009-05-26 05:20:00,1.57415,1.5743,1.57415,1.5743,2000000.0
2009-05-26 05:21:00,1.5743,1.5743,1.5743,1.5743,1000000.0
2009-05-26 05:22:00,1.57435,1.5744,1.5743,1.5743,3000000.0
2009-05-26 05:23:00,1.57435,1.5746,1.57435,1.5746,6000000.0
2009-05-26 05:24:00,1.5746,1.5746,1.57435,1.5744,7000000.0
2009-05-26 05:25:00,1.57445,1.5746,1.57445,1.5745,6000000.0
2009-05-26 05:26:00,1.5745,1.5746,1.5745,1.5746,3000000.0
2009-05-26 05:28:00,1.5746,1.5746,1.5746,1.5746,1000000.0
2009-05-26 05:29:00,1.5747,1.5747,1.57365,1.5741,81000000.0
2009-05-26 05:30:00,1.57405,1.5742,1.57405,1.57415,12600000.0
2009-05-26 05:31:00,1.5741,1.5742,1.5738,1.57385,56000000.0
2009-05-26 05:32:00,1.57395,1.57405,1.57385,1.5739,45800000.0
2009-05-26 05:33:00,1.5739,1.5745,1.5739,1.57445,6600000.0
2009-05-26 05:34:00,1.5743,1.57445,1.57425,1.57425,11000000.0
2009-05-26 05:35:00,1.57435,1.57435,1.5743,1.5743,2000000.0
2009-05-26 05:36:00,1.57445,1.5745,1.5744,1.57445,7000000.0
2009-05-26 05:37:00,1.57413,1.57413,1.57399,1.57402,28600000.0
2009-05-26 05:38:00,1.57435,1.57435,1.5738,1.5739,28600000.0
2009-05-26 05:39:00,1.57385,1.57405,1.57385,1.57405,6200000.0
2009-05-26 05:40:00,1.57415,1.57455,1.57405,1.57415,26800000.0
2009-05-26 05:41:00,1.5741,1.5743,1.57385,1.5742,60800000.0
2009-05-26 05:42:00,1.5743,1.5743,1.5743,1.5743,2000000.0
2009-05-26 05:43:00,1.57385,1.5739,1.57385,1.5739,4000000.0
2009-05-26 05:44:00,1.5738,1.57385,1.57375,1.57385,10600000.0
2009-05-26 05:45:00,1.5738,1.5739,1.5736,1.57365,24400000.0
2009-05-26 05:46:00,1.5736,1.5736,1.5734,1.57345,66000000.0
2009-05-26 05:47:00,1.5734,1.5734,1.5727,1.5727,368200000.0
2009-05-26 05:48:00,1.5728,1.5738,1.5728,1.5738,108800000.0
2009-05-26 05:49:00,1.5738,1.5738,1.5738,1.5738,48000000.0
2009-05-26 05:50:00,1.5738,1.5738,1.5738,1.5738,99200000.0
2009-05-26 05:51:00,1.5738,1.5738,1.5738,1.5738,62400000.0
2009-05-26 05:52:00,1.5738,1.5738,1.5728,1.5738,68000000.0
2009-05-26 05:53:00,1.5738,1.5738,1.5738,1.5738,16000000.0
2009-05-26 05:54:00,1.5738,1.5738,1.5738,1.5738,113600000.0
2009-05-26 05:55:00,1.5738,1.5738,1.5738,1.5738,105600000.0
2009-05-26 05:56:00,1.5738,1.5738,1.5738,1.5738,73600000.0
2009-05-26 05:57:00,1.5738,1.5738,1.5738,1.5738,67200000.0
2009-05-26 05:58:00,1.5738,1.5738,1.5738,1.5738,32400000.0
2009-05-26 05:59:00,1.574,1.574,1.5738,1.5738,63200000.0
2009-05-26 06:00:00,1.57365,1.57445,1.5736,1.5741,92200000.0
2009-05-26 06:01:00,1.5742,1.57425,1.57415,1.5742,32400000.0
2009-05-26 06:02:00,1.57425,1.5747,1.57425,1.57465,15600000.0
2009-05-26 06:03:00,1.57455,1.57465,1.5741,1.5741,18800000.0
2009-05-26 06:04:00,1.5741,1.5743,1.57395,1.5742,20600000.0
2009-05-26 06:05:00,1.57435,1.5744,1.574,1.57435,15000000.0
2009-05-26 06:06:00,1.5744,1.57445,1.57435,1.5744,7000000.0
2009-05-26 06:07:00,1.57435,1.5744,1.5741,1.5743,29200000.0
2009-05-26 06:08:00,1.5743,1.5744,1.5743,1.5743,7000000.0
2009-05-26 06:09:00,1.57455,1.57455,1.57405,1.5744,21800000.0
2009-05-26 06:10:00,1.57435,1.57445,1.5742,1.57425,8000000.0
2009-05-26 06:11:00,1.5744,1.5744,1.5744,1.5744,1000000.0
2009-05-26 06:12:00,1.57445,1.57455,1.57425,1.57425,8000000.0
2009-05-26 06:13:00,1.5742,1.57455,1.5742,1.5742,16000000.0
2009-05-26 06:14:00,1.5745,1.57455,1.5744,1.5745,7200000.0
2009-05-26 06:15:00,1.5744,1.57445,1.5744,1.57445,4000000.0
2009-05-26 06:16:00,1.57445,1.57455,1.57435,1.57435,6000000.0
2009-05-26 06:17:00,1.57425,1.57455,1.57425,1.57435,12000000.0
2009-05-26 06:18:00,1.5743,1.57445,1.57415,1.57415,32600000.0
2009-05-26 06:19:00,1.5742,1.57455,1.5742,1.57435,17600000.0
2009-05-26 06:20:00,1.5743,1.5743,1.5742,1.5742,3000000.0
2009-05-26 06:21:00,1.574,1.57425,1.574,1.5741,8000000.0
2009-05-26 06:22:00,1.57405,1.5743,1.57405,1.5742,8000000.0
2009-05-26 06:23:00,1.5742,1.5742,1.5739,1.5741,21000000.0
2009-05-26 06:24:00,1.57425,1.57445,1.574,1.57405,26000000.0
2009-05-26 06:25:00,1.57405,1.57405,1.57405,1.57405,2000000.0
2009-05-26 06:26:00,1.57395,1.5744,1.57395,1.57435,12000000.0
2009-05-26 06:27:00,1.5742,1.5742,1.57355,1.57365,23800000.0
2009-05-26 06:28:00,1.57365,1.57365,1.5733,1.5734,48600000.0
2009-05-26 06:29:00,1.5733,1.57365,1.573,1.57365,52000000.0
2009-05-26 06:30:00,1.57385,1.574,1.57385,1.574,27200000.0
2009-05-26 06:31:00,1.574,1.574,1.5738,1.5739,6000000.0
2009-05-26 06:32:00,1.5739,1.5739,1.5739,1.5739,1000000.0
2009-05-26 06:33:00,1.5739,1.574,1.5739,1.574,4000000.0
2009-05-26 06:34:00,1.57405,1.57406,1.57398,1.57406,18000000.0
2009-05-26 06:35:00,1.57395,1.574,1.57345,1.57355,18000000.0
2009-05-26 06:36:00,1.57355,1.5739,1.57355,1.57385,22800000.0
2009-05-26 06:37:00,1.5739,1.5741,1.5739,1.574,13000000.0
2009-05-26 06:38:00,1.57405,1.5744,1.57405,1.57435,15800000.0
2009-05-26 06:39:00,1.57445,1.57465,1.57445,1.5745,26800000.0
2009-05-26 06:40:00,1.5745,1.57475,1.57425,1.57455,51800000.0
2009-05-26 06:41:00,1.5745,1.5745,1.57435,1.5744,9000000.0
2009-05-26 06:42:00,1.5744,1.5744,1.574,1.574,14000000.0
2009-05-26 06:43:00,1.5741,1.5741,1.57405,1.5741,8800000.0
2009-05-26 06:44:00,1.57405,1.5741,1.57375,1.5741,29600000.0
2009-05-26 06:45:00,1.574,1.574,1.574,1.574,4600000.0
2009-05-26 06:46:00,1.574,1.574,1.5739,1.574,19800000.0
2009-05-26 06:47:00,1.5741,1.57425,1.57405,1.57425,37400000.0
2009-05-26 06:48:00,1.57425,1.5743,1.57405,1.5741,33400000.0
2009-05-26 06:49:00,1.57425,1.5748,1.57425,1.57445,54400000.0
2009-05-26 06:50:00,1.57445,1.57455,1.5736,1.5744,209000000.0
2009-05-26 06:51:00,1.5744,1.5744,1.57395,1.574,213200000.0
2009-05-26 06:52:00,1.574,1.57465,1.574,1.57465,248200000.0
2009-05-26 06:53:00,1.57465,1.57475,1.5741,1.57425,132000000.0
2009-05-26 06:54:00,1.57415,1.5745,1.57405,1.5745,140400000.0
2009-05-26 06:55:00,1.5745,1.57465,1.5743,1.5744,49600000.0
2009-05-26 06:56:00,1.5744,1.5745,1.57425,1.57445,99000000.0
2009-05-26 06:57:00,1.57445,1.5746,1.57425,1.5744,54200000.0
2009-05-26 06:58:00,1.5744,1.5746,1.57415,1.5744,86400000.0
2009-05-26 06:59:00,1.5744,1.57445,1.5743,1.5743,22400000.0
2009-05-26 07:00:00,1.57425,1.5745,1.57425,1.57425,30000000.0
2009-05-26 07:01:00,1.5742,1.57455,1.5742,1.57455,12400000.0
2009-05-26 07:02:00,1.5745,1.57455,1.5745,1.5745,7200000.0
2009-05-26 07:03:00,1.57445,1.5745,1.57435,1.57445,12000000.0
2009-05-26 07:04:00,1.5744,1.5745,1.57435,1.5745,15600000.0
2009-05-26 07:05:00,1.5746,1.57495,1.57455,1.57475,76400000.0
2009-05-26 07:06:00,1.5747,1.5748,1.5746,1.57475,26400000.0
2009-05-26 07:07:00,1.57475,1.57475,1.57435,1.57435,34200000.0
2009-05-26 07:08:00,1.5744,1.57525,1.5744,1.5752,18600000.0
2009-05-26 07:09:00,1.57515,1.5754,1.57475,1.57475,66000000.0
2009-05-26 07:10:00,1.5748,1.57495,1.5747,1.5749,40800000.0
2009-05-26 07:11:00,1.57495,1.57495,1.57425,1.5744,31000000.0
2009-05-26 07:12:00,1.5744,1.57475,1.5743,1.5744,65800000.0
2009-05-26 07:13:00,1.5745,1.5745,1.5742,1.57425,52600000.0
2009-05-26 07:14:00,1.57425,1.57435,1.57425,1.57425,21000000.0
2009-05-26 07:15:00,1.57425,1.57455,1.57425,1.5745,61600000.0
2009-05-26 07:16:00,1.57425,1.57435,1.57395,1.57415,108000000.0
2009-05-26 07:17:00,1.57415,1.5742,1.574,1.5741,40800000.0
2009-05-26 07:18:00,1.574,1.57435,1.574,1.57435,39800000.0
2009-05-26 07:19:00,1.5744,1.57445,1.57425,1.57425,61600000.0
2009-05-26 07:20:00,1.57425,1.5743,1.57425,1.5743,38000000.0
2009-05-26 07:21:00,1.5743,1.57435,1.57415,1.57425,38600000.0
2009-05-26 07:22:00,1.5743,1.57435,1.57425,1.57425,20000000.0
2009-05-26 07:23:00,1.5742,1.5742,1.57385,1.5741,66600000.0
2009-05-26 07:24:00,1.574,1.57415,1.5739,1.574,43000000.0
2009-05-26 07:25:00,1.574,1.57415,1.57395,1.57395,43600000.0
2009-05-26 07:26:00,1.57395,1.5744,1.57385,1.57425,44000000.0
2009-05-26 07:27:00,1.57425,1.5743,1.57395,1.5741,39200000.0
2009-05-26 07:28:00,1.5741,1.57475,1.5739,1.57475,45400000.0
2009-05-26 07:29:00,1.57485,1.57485,1.57395,1.574,38400000.0
2009-05-26 07:30:00,1.574,1.57415,1.57375,1.5738,86800000.0
2009-05-26 07:31:00,1.5739,1.57395,1.57355,1.57365,168600000.0
2009-05-26 07:32:00,1.5736,1.57375,1.5735,1.5737,95400000.0
2009-05-26 07:33:00,1.5736,1.57405,1.5735,1.5736,112800000.0
2009-05-26 07:34:00,1.5736,1.57385,1.5736,1.57365,19400000.0
2009-05-26 07:35:00,1.5736,1.5736,1.5732,1.5734,132800000.0
2009-05-26 07:36:00,1.5733,1.57335,1.57315,1.57325,182000000.0
2009-05-26 07:37:00,1.5731,1.57335,1.5731,1.57325,358000000.0
2009-05-26 07:38:00,1.5732,1.57325,1.57305,1.5731,326800000.0
2009-05-26 07:39:00,1.573,1.57365,1.573,1.5736,404600000.0
2009-05-26 07:40:00,1.5736,1.5738,1.57335,1.5736,571800000.0
2009-05-26 07:41:00,1.57355,1.57385,1.5735,1.5737,263600000.0
2009-05-26 07:42:00,1.5737,1.57395,1.57355,1.5738,300800000.0
2009-05-26 07:43:00,1.5738,1.57405,1.57345,1.57355,199200000.0
2009-05-26 07:44:00,1.5735,1.57355,1.57345,1.5735,61600000.0
2009-05-26 07:45:00,1.57355,1.5744,1.57355,1.5744,306000000.0
2009-05-26 07:46:00,1.5744,1.5744,1.5741,1.57435,285200000.0
2009-05-26 07:47:00,1.5743,1.57455,1.57425,1.57435,315600000.0
2009-05-26 07:48:00,1.57435,1.5745,1.5742,1.5744,268000000.0
2009-05-26 07:49:00,1.57445,1.57465,1.5736,1.57375,410400000.0
2009-05-26 07:50:00,1.5738,1.57465,1.57375,1.5746,378400000.0
2009-05-26 07:51:00,1.57455,1.5748,1.57385,1.57435,347800000.0
2009-05-26 07:52:00,1.57435,1.57435,1.57385,1.57415,75600000.0
2009-05-26 07:53:00,1.5741,1.57445,1.57405,1.5744,17200000.0
2009-05-26 07:54:00,1.57445,1.5747,1.57445,1.5747,51200000.0
2009-05-26 07:55:00,1.57465,1.5747,1.5746,1.5747,9600000.0
2009-05-26 07:56:00,1.57465,1.5754,1.57465,1.5751,134000000.0
2009-05-26 07:57:00,1.5751,1.57515,1.5744,1.57495,98800000.0
2009-05-26 07:58:00,1.57495,1.575,1.57425,1.575,78200000.0
2009-05-26 07:59:00,1.57495,1.57495,1.5737,1.5739,45600000.0
2009-05-26 08:00:00,1.5738,1.5739,1.57255,1.5727,103800000.0
2009-05-26 08:01:00,1.57275,1.57295,1.57225,1.5725,142800000.0
2009-05-26 08:02:00,1.5725,1.573,1.57165,1.5729,230200000.0
2009-05-26 08:03:00,1.5729,1.57295,1.5724,1.5724,69400000.0
2009-05-26 08:04:00,1.57255,1.57275,1.5724,1.57265,73600000.0
2009-05-26 08:05:00,1.57265,1.5727,1.57225,1.5725,208600000.0
2009-05-26 08:06:00,1.5727,1.57295,1.5724,1.5724,169400000.0
2009-05-26 08:07:00,1.57255,1.57265,1.57145,1.5718,140600000.0
2009-05-26 08:08:00,1.5719,1.57205,1.5715,1.5718,106800000.0
2009-05-26 08:09:00,1.5718,1.5722,1.5718,1.5722,46600000.0
2009-05-26 08:10:00,1.5722,1.5722,1.57195,1.5721,51800000.0
2009-05-26 08:11:00,1.5722,1.57265,1.5719,1.57205,62400000.0
2009-05-26 08:12:00,1.5721,1.5725,1.5718,1.5725,98600000.0
2009-05-26 08:13:00,1.57255,1.5727,1.5721,1.5725,44000000.0
2009-05-26 08:14:00,1.5725,1.5736,1.5724,1.57335,206600000.0
2009-05-26 08:15:00,1.5734,1.57365,1.5725,1.5727,172400000.0
2009-05-26 08:16:00,1.5727,1.573,1.5725,1.57285,165200000.0
2009-05-26 08:17:00,1.5727,1.5735,1.57255,1.5733,167400000.0
2009-05-26 08:18:00,1.57335,1.57395,1.5733,1.57395,77400000.0
2009-05-26 08:19:00,1.5739,1.57395,1.57315,1.5735,114400000.0
2009-05-26 08:20:00,1.5735,1.5737,1.57335,1.57365,147600000.0
2009-05-26 08:21:00,1.57365,1.57375,1.57315,1.5733,107600000.0
2009-05-26 08:22:00,1.5733,1.5734,1.57295,1.57335,134600000.0
2009-05-26 08:23:00,1.57335,1.57415,1.57325,1.5741,252200000.0
2009-05-26 08:24:00,1.57405,1.57485,1.574,1.5744,414600000.0
2009-05-26 08:25:00,1.5744,1.575,1.5743,1.5748,104600000.0
2009-05-26 08:26:00,1.5749,1.57495,1.5746,1.57485,67000000.0
2009-05-26 08:27:00,1.5749,1.5752,1.57415,1.5743,128400000.0
2009-05-26 08:28:00,1.5744,1.57525,1.5741,1.57465,178600000.0
2009-05-26 08:29:00,1.5745,1.5749,1.5738,1.5745,129000000.0
2009-05-26 08:30:00,1.5745,1.5749,1.5744,1.57455,169400000.0
2009-05-26 08:31:00,1.57455,1.5748,1.57455,1.5746,45400000.0
2009-05-26 08:32:00,1.5747,1.5748,1.5745,1.57475,285800000.0
2009-05-26 08:33:00,1.5748,1.5751,1.5747,1.575,259400000.0
2009-05-26 08:34:00,1.575,1.5753,1.575,1.5752,192000000.0
2009-05-26 08:35:00,1.5752,1.5752,1.57475,1.5751,350600000.0
2009-05-26 08:36:00,1.5753,1.57575,1.57505,1.5752,396200000.0
2009-05-26 08:37:00,1.57495,1.5753,1.57425,1.5745,259400000.0
2009-05-26 08:38:00,1.57455,1.57495,1.5741,1.5741,273400000.0
2009-05-26 08:39:00,1.5741,1.5743,1.57365,1.5743,254800000.0
2009-05-26 08:40:00,1.5744,1.57455,1.57415,1.57415,346800000.0
2009-05-26 08:41:00,1.57415,1.5742,1.5734,1.57395,631600000.0
2009-05-26 08:42:00,1.57395,1.5741,1.5737,1.57395,156800000.0
2009-05-26 08:43:00,1.57395,1.57475,1.57395,1.5744,551600000.0
2009-05-26 08:44:00,1.5743,1.5745,1.57395,1.5742,280800000.0
2009-05-26 08:45:00,1.5742,1.57445,1.57405,1.5744,326800000.0
2009-05-26 08:46:00,1.57445,1.57465,1.5739,1.574,388000000.0
2009-05-26 08:47:00,1.57405,1.57405,1.57295,1.57365,447800000.0
2009-05-26 08:48:00,1.57365,1.574,1.5728,1.574,569800000.0
2009-05-26 08:49:00,1.574,1.57455,1.574,1.57415,182000000.0
2009-05-26 08:50:00,1.57415,1.5748,1.57405,1.57465,322400000.0
2009-05-26 08:51:00,1.57465,1.57515,1.57445,1.5751,278800000.0
2009-05-26 08:52:00,1.5751,1.57555,1.5748,1.57485,223600000.0
2009-05-26 08:53:00,1.57485,1.5749,1.57395,1.5741,311600000.0
2009-05-26 08:54:00,1.57405,1.57495,1.5739,1.574,649800000.0
2009-05-26 08:55:00,1.574,1.5747,1.57395,1.57455,206200000.0
2009-05-26 08:56:00,1.5746,1.575,1.5744,1.57455,163600000.0
2009-05-26 08:57:00,1.57455,1.57495,1.57415,1.5744,226000000.0
2009-05-26 08:58:00,1.57445,1.57555,1.57445,1.5755,233800000.0
2009-05-26 08:59:00,1.57555,1.57555,1.57325,1.5739,462600000.0
2009-05-26 09:00:00,1.57395,1.57445,1.57345,1.5744,395800000.0
2009-05-26 09:01:00,1.5744,1.5754,1.5743,1.5753,377600000.0
2009-05-26 09:02:00,1.5752,1.5761,1.57505,1.5761,290600000.0
2009-05-26 09:03:00,1.57615,1.57665,1.57505,1.5765,515000000.0
2009-05-26 09:04:00,1.5765,1.57655,1.57525,1.57575,622000000.0
2009-05-26 09:05:00,1.57575,1.57585,1.5748,1.57525,465600000.0
2009-05-26 09:06:00,1.57535,1.57605,1.575,1.57605,231000000.0
2009-05-26 09:07:00,1.57605,1.57605,1.5752,1.5754,245800000.0
2009-05-26 09:08:00,1.5754,1.57575,1.57515,1.57515,225200000.0
2009-05-26 09:09:00,1.5751,1.5756,1.5746,1.57535,274200000.0
2009-05-26 09:10:00,1.57545,1.5755,1.5749,1.5752,224800000.0
2009-05-26 09:11:00,1.57525,1.57545,1.5743,1.5749,289200000.0
2009-05-26 09:12:00,1.5749,1.57525,1.57435,1.57435,471200000.0
2009-05-26 09:13:00,1.57445,1.57515,1.57445,1.57515,334000000.0
2009-05-26 09:14:00,1.57525,1.5753,1.5743,1.57445,321000000.0
2009-05-26 09:15:00,1.5746,1.5747,1.5742,1.57465,221400000.0
2009-05-26 09:16:00,1.57465,1.57465,1.57425,1.5744,196200000.0
2009-05-26 09:17:00,1.5744,1.5744,1.5739,1.5741,185000000.0
2009-05-26 09:18:00,1.57415,1.5743,1.57385,1.5742,243000000.0
2009-05-26 09:19:00,1.57425,1.5747,1.5738,1.57455,94000000.0
2009-05-26 09:20:00,1.57455,1.5752,1.57395,1.574,257800000.0
2009-05-26 09:21:00,1.574,1.5743,1.57385,1.57415,255600000.0
2009-05-26 09:22:00,1.5741,1.5742,1.5731,1.5732,246600000.0
2009-05-26 09:23:00,1.5732,1.57375,1.5729,1.57365,206400000.0
2009-05-26 09:24:00,1.57365,1.5742,1.57365,1.57375,210800000.0
2009-05-26 09:25:00,1.5738,1.57455,1.57375,1.5744,401000000.0
2009-05-26 09:26:00,1.5744,1.57445,1.57395,1.57405,342000000.0
2009-05-26 09:27:00,1.574,1.57425,1.57385,1.57405,272600000.0
2009-05-26 09:28:00,1.5741,1.5743,1.57395,1.5741,205400000.0
2009-05-26 09:29:00,1.5742,1.57435,1.57325,1.57325,262400000.0
2009-05-26 09:30:00,1.5733,1.5742,1.5732,1.57395,396400000.0
2009-05-26 09:31:00,1.57405,1.57425,1.57365,1.5741,292200000.0
2009-05-26 09:32:00,1.574,1.5742,1.5736,1.574,202800000.0
2009-05-26 09:33:00,1.57415,1.5747,1.5739,1.57395,345000000.0
2009-05-26 09:34:00,1.5739,1.574,1.5735,1.5735,258000000.0
2009-05-26 09:35:00,1.5736,1.57375,1.57335,1.5736,415400000.0
2009-05-26 09:36:00,1.57365,1.57395,1.57335,1.5738,270800000.0
2009-05-26 09:37:00,1.5737,1.5738,1.5733,1.57335,329400000.0
2009-05-26 09:38:00,1.57325,1.57385,1.57325,1.57375,165000000.0
2009-05-26 09:39:00,1.57375,1.57435,1.57375,1.5743,289000000.0
2009-05-26 09:40:00,1.5743,1.5744,1.5739,1.5739,107400000.0
2009-05-26 09:41:00,1.57395,1.57405,1.57325,1.5734,162000000.0
2009-05-26 09:42:00,1.5733,1.57355,1.57285,1.5732,147800000.0
2009-05-26 09:43:00,1.57325,1.5739,1.57325,1.5739,210000000.0
2009-05-26 09:44:00,1.5739,1.57395,1.57345,1.5738,254400000.0
2009-05-26 09:45:00,1.57395,1.5743,1.57315,1.57425,269800000.0
2009-05-26 09:46:00,1.57415,1.5743,1.57375,1.5743,338600000.0
2009-05-26 09:47:00,1.57415,1.57435,1.574,1.574,181400000.0
2009-05-26 09:48:00,1.574,1.5743,1.57365,1.57395,196800000.0
2009-05-26 09:49:00,1.57395,1.57395,1.57285,1.573,293600000.0
2009-05-26 09:50:00,1.573,1.5738,1.57265,1.5737,367400000.0
2009-05-26 09:51:00,1.5738,1.5742,1.57365,1.574,254200000.0
2009-05-26 09:52:00,1.574,1.5741,1.5737,1.574,243200000.0
2009-05-26 09:53:00,1.574,1.5743,1.5736,1.5741,268600000.0
2009-05-26 09:54:00,1.57415,1.57485,1.5741,1.57465,123000000.0
2009-05-26 09:55:00,1.57465,1.57495,1.5746,1.5749,196400000.0
2009-05-26 09:56:00,1.5749,1.5757,1.5748,1.575,291000000.0
2009-05-26 09:57:00,1.5755,1.5755,1.5748,1.5748,209800000.0
2009-05-26 09:58:00,1.5748,1.57485,1.57465,1.5747,174600000.0
2009-05-26 09:59:00,1.57475,1.5756,1.57445,1.5754,367000001.0
2009-05-26 10:00:00,1.5754,1.57545,1.5748,1.5752,342800000.0
2009-05-26 10:01:00,1.5752,1.57525,1.5739,1.574,316400000.0
2009-05-26 10:02:00,1.574,1.5745,1.5733,1.5734,319400000.0
2009-05-26 10:03:00,1.5736,1.5737,1.5733,1.5736,116000000.0
2009-05-26 10:04:00,1.57365,1.57405,1.5734,1.5735,255400000.0
2009-05-26 10:05:00,1.57335,1.57375,1.57285,1.5731,291000000.0
2009-05-26 10:06:00,1.5731,1.5735,1.5724,1.5731,427200000.0
2009-05-26 10:07:00,1.57305,1.57315,1.57215,1.57225,392800000.0
2009-05-26 10:08:00,1.5722,1.5726,1.5717,1.57195,335600000.0
2009-05-26 10:09:00,1.5719,1.5721,1.5714,1.57185,391600000.0
2009-05-26 10:10:00,1.5718,1.57255,1.5717,1.57215,235600000.0
2009-05-26 10:11:00,1.5721,1.5725,1.57195,1.5724,158800000.0
2009-05-26 10:12:00,1.57235,1.57255,1.57215,1.5724,220200000.0
2009-05-26 10:13:00,1.57245,1.573,1.57215,1.57265,258600000.0
2009-05-26 10:14:00,1.57265,1.57285,1.57225,1.5725,358400000.0
2009-05-26 10:15:00,1.5725,1.5726,1.5718,1.57255,414400001.0
2009-05-26 10:16:00,1.5728,1.5728,1.5719,1.5725,399800000.0
2009-05-26 10:17:00,1.57255,1.5731,1.57245,1.5728,315400000.0
2009-05-26 10:18:00,1.5728,1.5733,1.5725,1.57295,253600000.0
2009-05-26 10:19:00,1.57305,1.57315,1.5726,1.5728,231800000.0
2009-05-26 10:20:00,1.5728,1.5729,1.57235,1.57275,240400000.0
2009-05-26 10:21:00,1.5727,1.573,1.5726,1.57295,398600000.0
2009-05-26 10:22:00,1.573,1.57355,1.5727,1.57325,367000000.0
2009-05-26 10:23:00,1.5731,1.5732,1.5727,1.57315,189200000.0
2009-05-26 10:24:00,1.5732,1.5732,1.57225,1.57255,365000000.0
2009-05-26 10:25:00,1.57255,1.5733,1.5722,1.5729,352200000.0
2009-05-26 10:26:00,1.5729,1.57305,1.57235,1.57245,271400000.0
2009-05-26 10:27:00,1.5724,1.5727,1.5722,1.57245,218600000.0
2009-05-26 10:28:00,1.5724,1.5728,1.5723,1.5723,257600000.0
2009-05-26 10:29:00,1.57215,1.57255,1.57205,1.57225,276400000.0
2009-05-26 10:30:00,1.5725,1.5725,1.57165,1.572,407600000.0
2009-05-26 10:31:00,1.57215,1.57265,1.5716,1.5723,492200000.0
2009-05-26 10:32:00,1.5719,1.5725,1.57155,1.5719,408800000.0
2009-05-26 10:33:00,1.5718,1.57235,1.5717,1.57205,355000000.0
2009-05-26 10:34:00,1.5721,1.5724,1.57175,1.5723,257200000.0
2009-05-26 10:35:00,1.5724,1.5728,1.57225,1.5726,294400000.0
2009-05-26 10:36:00,1.57255,1.57275,1.57215,1.5725,366000000.0
2009-05-26 10:37:00,1.5725,1.573,1.57165,1.5723,392200000.0
2009-05-26 10:38:00,1.5722,1.5724,1.57145,1.572,388000000.0
2009-05-26 10:39:00,1.57175,1.5724,1.5717,1.57205,357800000.0
2009-05-26 10:40:00,1.572,1.57215,1.57145,1.57175,547000000.0
2009-05-26 10:41:00,1.57185,1.5719,1.57075,1.5709,620000000.0
2009-05-26 10:42:00,1.57095,1.57185,1.57085,1.57155,393600000.0
2009-05-26 10:43:00,1.57145,1.57205,1.571,1.57125,297600000.0
2009-05-26 10:44:00,1.57125,1.5717,1.57125,1.5713,289000000.0
2009-05-26 10:45:00,1.57135,1.57135,1.5711,1.5711,207200000.0
2009-05-26 10:46:00,1.57105,1.57155,1.5706,1.5711,586200000.0
2009-05-26 10:47:00,1.5711,1.5717,1.5709,1.57135,497200000.0
2009-05-26 10:48:00,1.57135,1.57185,1.571,1.57165,553400000.0
2009-05-26 10:49:00,1.57165,1.57185,1.57115,1.5714,492400001.0
2009-05-26 10:50:00,1.5715,1.5719,1.57115,1.5717,682400000.0
2009-05-26 10:51:00,1.57175,1.5721,1.57165,1.572,448600000.0
2009-05-26 10:52:00,1.57175,1.57205,1.5717,1.57205,718200000.0
2009-05-26 10:53:00,1.57205,1.57205,1.5716,1.5716,581200000.0
2009-05-26 10:54:00,1.5716,1.57185,1.5714,1.57145,423800000.0
2009-05-26 10:55:00,1.57145,1.5718,1.57145,1.5716,460200001.0
2009-05-26 10:56:00,1.5716,1.5719,1.57155,1.5718,621400000.0
2009-05-26 10:57:00,1.57185,1.5721,1.57165,1.572,206400000.0
2009-05-26 10:58:00,1.572,1.57215,1.5719,1.57205,107800000.0
2009-05-26 10:59:00,1.5721,1.57245,1.572,1.5722,184600000.0
2009-05-26 11:00:00,1.5721,1.5725,1.5717,1.5718,505200000.0
2009-05-26 11:01:00,1.57195,1.57225,1.5717,1.572,484200000.0
2009-05-26 11:02:00,1.57195,1.5722,1.57165,1.5718,729000000.0
2009-05-26 11:03:00,1.5718,1.573,1.5718,1.573,297200000.0
2009-05-26 11:04:00,1.57305,1.5731,1.5721,1.57245,661600000.0
2009-05-26 11:05:00,1.57235,1.57305,1.5722,1.573,305800000.0
2009-05-26 11:06:00,1.573,1.57325,1.5727,1.57285,327400000.0
2009-05-26 11:07:00,1.57285,1.57305,1.57175,1.57205,458400000.0
2009-05-26 11:08:00,1.57215,1.5724,1.57165,1.57175,334800000.0
2009-05-26 11:09:00,1.5718,1.5721,1.57115,1.57115,357200000.0
2009-05-26 11:10:00,1.5713,1.57205,1.5711,1.57155,410200000.0
2009-05-26 11:11:00,1.57135,1.57145,1.5708,1.571,432000000.0
2009-05-26 11:12:00,1.571,1.57155,1.57095,1.5711,242000000.0
2009-05-26 11:13:00,1.5711,1.5712,1.57055,1.5707,202600000.0
2009-05-26 11:14:00,1.5707,1.5716,1.5704,1.5709,432200000.0
2009-05-26 11:15:00,1.57065,1.57115,1.57045,1.57085,529400000.0
2009-05-26 11:16:00,1.5708,1.57095,1.5702,1.5703,540400000.0
2009-05-26 11:17:00,1.57035,1.57045,1.56985,1.5704,392600000.0
2009-05-26 11:18:00,1.5704,1.57065,1.57005,1.5705,279600000.0
2009-05-26 11:19:00,1.5705,1.5706,1.5702,1.57045,120600000.0
2009-05-26 11:20:00,1.57035,1.5704,1.5696,1.5702,197800000.0
2009-05-26 11:21:00,1.57025,1.57075,1.56995,1.57045,263600000.0
2009-05-26 11:22:00,1.57045,1.57055,1.57005,1.5702,325400000.0
2009-05-26 11:23:00,1.5701,1.571,1.56985,1.57015,452400000.0
2009-05-26 11:24:00,1.5701,1.5701,1.56975,1.5701,346000000.0
2009-05-26 11:25:00,1.5701,1.57095,1.56985,1.5703,311600000.0
2009-05-26 11:26:00,1.5704,1.57085,1.56985,1.57045,353800000.0
2009-05-26 11:27:00,1.57025,1.5712,1.57025,1.5711,204600000.0
2009-05-26 11:28:00,1.5712,1.5715,1.57085,1.5711,373200000.0
2009-05-26 11:29:00,1.5711,1.5716,1.57085,1.5716,633600000.0
2009-05-26 11:30:00,1.5716,1.57175,1.571,1.57105,299200000.0
2009-05-26 11:31:00,1.57105,1.5712,1.57085,1.571,258400000.0
2009-05-26 11:32:00,1.571,1.5711,1.57055,1.5706,243400000.0
2009-05-26 11:33:00,1.5706,1.57105,1.5706,1.57095,271000000.0
2009-05-26 11:34:00,1.57085,1.5709,1.5704,1.5706,169200000.0
2009-05-26 11:35:00,1.57055,1.5706,1.56985,1.56985,233600000.0
2009-05-26 11:36:00,1.5699,1.57035,1.5699,1.57035,58600000.0
2009-05-26 11:37:00,1.57025,1.5704,1.57,1.5702,137200000.0
2009-05-26 11:38:00,1.57025,1.57035,1.56975,1.56975,166600000.0
2009-05-26 11:39:00,1.5698,1.5698,1.56935,1.5695,442600000.0
2009-05-26 11:40:00,1.5696,1.57,1.5686,1.5693,343600000.0
2009-05-26 11:41:00,1.5693,1.5695,1.56845,1.5687,260200000.0
2009-05-26 11:42:00,1.5687,1.569,1.56845,1.5689,253400000.0
2009-05-26 11:43:00,1.56895,1.56915,1.5688,1.569,205200000.0
2009-05-26 11:44:00,1.569,1.57025,1.569,1.56995,468200000.0
2009-05-26 11:45:00,1.57,1.5701,1.56955,1.57005,408400000.0
2009-05-26 11:46:00,1.5701,1.5709,1.56995,1.5707,250600000.0
2009-05-26 11:47:00,1.5708,1.57105,1.57055,1.5707,147400000.0
2009-05-26 11:48:00,1.5706,1.5707,1.57,1.57025,204200000.0
2009-05-26 11:49:00,1.57025,1.57085,1.5702,1.5703,176600000.0
2009-05-26 11:50:00,1.57035,1.5708,1.5699,1.5708,314800000.0
2009-05-26 11:51:00,1.57085,1.57105,1.57045,1.57095,257000000.0
2009-05-26 11:52:00,1.57095,1.57105,1.5704,1.5707,209800000.0
2009-05-26 11:53:00,1.5707,1.5708,1.57035,1.5706,204400000.0
2009-05-26 11:54:00,1.57055,1.57075,1.57035,1.5706,337000000.0
2009-05-26 11:55:00,1.57065,1.57075,1.5705,1.5707,155400000.0
2009-05-26 11:56:00,1.5706,1.5711,1.5706,1.5711,302600000.0
2009-05-26 11:57:00,1.5711,1.5715,1.57095,1.57145,229600000.0
2009-05-26 11:58:00,1.5715,1.57165,1.5712,1.5714,188200000.0
2009-05-26 11:59:00,1.57145,1.5716,1.57105,1.5713,188800000.0
2009-05-26 12:00:00,1.5713,1.5717,1.57095,1.5716,460600000.0
2009-05-26 12:01:00,1.57185,1.5721,1.5714,1.5717,278200000.0
2009-05-26 12:02:00,1.5717,1.572,1.57125,1.5715,407400000.0
2009-05-26 12:03:00,1.5715,1.57195,1.5714,1.57195,253600000.0
2009-05-26 12:04:00,1.572,1.5722,1.57195,1.57195,73200000.0
2009-05-26 12:05:00,1.5718,1.5721,1.57175,1.57195,340200001.0
2009-05-26 12:06:00,1.57175,1.57175,1.5708,1.5708,201000000.0
2009-05-26 12:07:00,1.57085,1.5709,1.57045,1.5707,236000000.0
2009-05-26 12:08:00,1.5707,1.5712,1.5707,1.57115,191200000.0
2009-05-26 12:09:00,1.5712,1.57125,1.57095,1.57125,92600000.0
2009-05-26 12:10:00,1.5712,1.57135,1.571,1.57115,112000000.0
2009-05-26 12:11:00,1.5712,1.5714,1.571,1.57115,148800000.0
2009-05-26 12:12:00,1.5711,1.5714,1.57085,1.57135,257000000.0
2009-05-26 12:13:00,1.5714,1.5721,1.5711,1.5721,161600000.0
2009-05-26 12:14:00,1.5721,1.5723,1.57185,1.572,68200000.0
2009-05-26 12:15:00,1.5722,1.5724,1.5714,1.57175,202800000.0
2009-05-26 12:16:00,1.5718,1.57245,1.57165,1.5723,155800000.0
2009-05-26 12:17:00,1.57235,1.5728,1.57205,1.5727,305800000.0
2009-05-26 12:18:00,1.5728,1.57285,1.57215,1.5725,303200000.0
2009-05-26 12:19:00,1.57265,1.5732,1.5724,1.57275,285600000.0
2009-05-26 12:20:00,1.57275,1.5729,1.57245,1.5726,133400000.0
2009-05-26 12:21:00,1.5726,1.5728,1.5722,1.5726,296000000.0
2009-05-26 12:22:00,1.5726,1.5726,1.5721,1.5722,276200000.0
2009-05-26 12:23:00,1.5722,1.5723,1.5717,1.57195,322200000.0
2009-05-26 12:24:00,1.572,1.5723,1.57185,1.5723,246600000.0
2009-05-26 12:25:00,1.5723,1.5726,1.57195,1.5722,152400000.0
2009-05-26 12:26:00,1.57245,1.57265,1.57205,1.5723,263600000.0
2009-05-26 12:27:00,1.5723,1.5723,1.5717,1.5718,235800000.0
2009-05-26 12:28:00,1.57185,1.5723,1.57185,1.5722,188400000.0
2009-05-26 12:29:00,1.57215,1.5723,1.57155,1.5717,218000000.0
2009-05-26 12:30:00,1.5719,1.5721,1.57135,1.57155,319400000.0
2009-05-26 12:31:00,1.57155,1.572,1.57145,1.57195,272200000.0
2009-05-26 12:32:00,1.5721,1.5723,1.57195,1.572,296600000.0
2009-05-26 12:33:00,1.572,1.5723,1.57185,1.5719,213200000.0
2009-05-26 12:34:00,1.572,1.5722,1.57165,1.5719,271000000.0
2009-05-26 12:35:00,1.57185,1.5728,1.57185,1.57255,253800000.0
2009-05-26 12:36:00,1.57255,1.5728,1.57235,1.5728,171200000.0
2009-05-26 12:37:00,1.5729,1.5729,1.57205,1.57245,258200000.0
2009-05-26 12:38:00,1.5724,1.5729,1.5723,1.57255,376400000.0
2009-05-26 12:39:00,1.5727,1.5732,1.57245,1.57255,324800000.0
2009-05-26 12:40:00,1.57275,1.5731,1.57265,1.57285,240200000.0
2009-05-26 12:41:00,1.57265,1.5729,1.57195,1.57195,417400000.0
2009-05-26 12:42:00,1.57205,1.5736,1.572,1.573,421200000.0
2009-05-26 12:43:00,1.573,1.57385,1.5729,1.5734,491400000.0
2009-05-26 12:44:00,1.5733,1.5736,1.5725,1.5726,369800000.0
2009-05-26 12:45:00,1.5727,1.57405,1.5727,1.5736,464400000.0
2009-05-26 12:46:00,1.5736,1.574,1.5733,1.5734,342000000.0
2009-05-26 12:47:00,1.5734,1.5738,1.57315,1.5737,267600000.0
2009-05-26 12:48:00,1.57375,1.5739,1.57335,1.57385,193000000.0
2009-05-26 12:49:00,1.574,1.574,1.57275,1.5728,270000000.0
2009-05-26 12:50:00,1.5728,1.5732,1.5728,1.5731,265000000.0
2009-05-26 12:51:00,1.57305,1.57405,1.5729,1.5739,397000000.0
2009-05-26 12:52:00,1.5739,1.5739,1.5733,1.5734,594600000.0
2009-05-26 12:53:00,1.57345,1.57395,1.5732,1.5739,206200000.0
2009-05-26 12:54:00,1.5738,1.5741,1.57365,1.5738,239800000.0
2009-05-26 12:55:00,1.5741,1.57445,1.57365,1.57365,350400000.0
2009-05-26 12:56:00,1.57365,1.57385,1.5735,1.5735,184200000.0
2009-05-26 12:57:00,1.5735,1.57385,1.57345,1.5738,240800000.0
2009-05-26 12:58:00,1.5738,1.5738,1.5728,1.57315,177600000.0
2009-05-26 12:59:00,1.5732,1.57325,1.5727,1.57285,300400000.0
2009-05-26 13:00:00,1.57285,1.5732,1.57265,1.5731,214200000.0
2009-05-26 13:01:00,1.57315,1.57325,1.57315,1.5732,55600000.0
2009-05-26 13:02:00,1.5732,1.5732,1.5727,1.5728,138200000.0
2009-05-26 13:03:00,1.5728,1.5732,1.5728,1.5731,57600000.0
2009-05-26 13:04:00,1.5731,1.57405,1.5729,1.5737,405600000.0
2009-05-26 13:05:00,1.5737,1.57425,1.57275,1.5728,295400000.0
2009-05-26 13:06:00,1.57275,1.57305,1.57245,1.57255,326600000.0
2009-05-26 13:07:00,1.57255,1.57295,1.5723,1.5728,232600000.0
2009-05-26 13:08:00,1.5728,1.57285,1.572,1.5723,322000000.0
2009-05-26 13:09:00,1.5724,1.57285,1.572,1.57215,215200000.0
2009-05-26 13:10:00,1.5723,1.57285,1.57215,1.57275,197800000.0
2009-05-26 13:11:00,1.57275,1.5736,1.57275,1.573,433000000.0
2009-05-26 13:12:00,1.573,1.573,1.57245,1.57245,207200000.0
2009-05-26 13:13:00,1.5726,1.5726,1.57175,1.57205,313400000.0
2009-05-26 13:14:00,1.57215,1.5724,1.5719,1.5721,288600000.0
2009-05-26 13:15:00,1.57215,1.5724,1.5715,1.5717,399800000.0
2009-05-26 13:16:00,1.5718,1.57205,1.57105,1.57155,416000000.0
2009-05-26 13:17:00,1.5716,1.57175,1.57125,1.57145,187800000.0
2009-05-26 13:18:00,1.57145,1.5717,1.57115,1.5714,365200000.0
2009-05-26 13:19:00,1.57145,1.57165,1.5712,1.5715,215200000.0
2009-05-26 13:20:00,1.5715,1.57175,1.571,1.57145,272200000.0
2009-05-26 13:21:00,1.57145,1.5716,1.57115,1.57135,81000000.0
2009-05-26 13:22:00,1.5714,1.5723,1.5714,1.5718,307800000.0
2009-05-26 13:23:00,1.5717,1.572,1.57165,1.57185,339000000.0
2009-05-26 13:24:00,1.5719,1.5719,1.57115,1.57145,284800000.0
2009-05-26 13:25:00,1.57145,1.57175,1.5714,1.5714,210600000.0
2009-05-26 13:26:00,1.57145,1.5718,1.57135,1.5716,259000000.0
2009-05-26 13:27:00,1.5716,1.5718,1.571,1.57135,353400000.0
2009-05-26 13:28:00,1.57135,1.57135,1.57065,1.57065,245000000.0
2009-05-26 13:29:00,1.5708,1.57125,1.5706,1.5707,226800000.0
2009-05-26 13:30:00,1.5707,1.571,1.5704,1.5705,349200000.0
2009-05-26 13:31:00,1.57045,1.57085,1.57,1.57035,258200000.0
2009-05-26 13:32:00,1.5703,1.5707,1.57,1.57005,180000000.0
2009-05-26 13:33:00,1.57015,1.57035,1.5698,1.57015,200400000.0
2009-05-26 13:34:00,1.5701,1.57025,1.56965,1.57,187200000.0
2009-05-26 13:35:00,1.57015,1.57045,1.57015,1.5703,70000000.0
2009-05-26 13:36:00,1.5704,1.5706,1.5703,1.5705,48200000.0
2009-05-26 13:37:00,1.5705,1.5706,1.57025,1.57035,128400000.0
2009-05-26 13:38:00,1.57035,1.57045,1.5701,1.57015,49400000.0
2009-05-26 13:39:00,1.5703,1.5706,1.56995,1.57025,460600000.0
2009-05-26 13:40:00,1.5702,1.57045,1.5701,1.5704,420000000.0
2009-05-26 13:41:00,1.5705,1.57065,1.56975,1.5698,404200000.0
2009-05-26 13:42:00,1.5698,1.57,1.56915,1.5698,424400000.0
2009-05-26 13:43:00,1.5698,1.5699,1.56945,1.56945,184600000.0
2009-05-26 13:44:00,1.5696,1.57,1.56935,1.5697,263600000.0
2009-05-26 13:45:00,1.56975,1.5701,1.56965,1.57,344600000.0
2009-05-26 13:46:00,1.57,1.5702,1.5698,1.57,227800000.0
2009-05-26 13:47:00,1.57,1.57,1.57,1.57,119200000.0
2009-05-26 13:48:00,1.5701,1.5707,1.56995,1.57035,299600000.0
2009-05-26 13:49:00,1.5703,1.57085,1.57025,1.57075,197400000.0
2009-05-26 13:50:00,1.57075,1.5709,1.5701,1.5702,408200000.0
2009-05-26 13:51:00,1.5702,1.57055,1.5702,1.57055,157800000.0
2009-05-26 13:52:00,1.57055,1.57065,1.5703,1.5706,167800000.0
2009-05-26 13:53:00,1.57055,1.57095,1.57055,1.5708,203600000.0
2009-05-26 13:54:00,1.5709,1.57095,1.5704,1.5704,182400000.0
2009-05-26 13:55:00,1.57055,1.5709,1.57025,1.57045,372000000.0
2009-05-26 13:56:00,1.57045,1.57055,1.57,1.5701,228200000.0
2009-05-26 13:57:00,1.5701,1.57035,1.56995,1.57,224800000.0
2009-05-26 13:58:00,1.57,1.57025,1.56995,1.5701,275600000.0
2009-05-26 13:59:00,1.57005,1.57025,1.5699,1.57,279600000.0
2009-05-26 14:00:00,1.56995,1.57055,1.56995,1.57025,343400000.0
2009-05-26 14:01:00,1.5703,1.5704,1.56865,1.5691,503800000.0
2009-05-26 14:02:00,1.5691,1.56915,1.56845,1.56885,340600000.0
2009-05-26 14:03:00,1.56905,1.56965,1.5689,1.56925,310800000.0
2009-05-26 14:04:00,1.56925,1.57,1.56925,1.56985,187200000.0
2009-05-26 14:05:00,1.56985,1.5702,1.5693,1.5698,315000000.0
2009-05-26 14:06:00,1.56985,1.56995,1.5693,1.56965,377800000.0
2009-05-26 14:07:00,1.5697,1.56985,1.5694,1.56975,310800000.0
2009-05-26 14:08:00,1.56985,1.5701,1.5695,1.5695,335600000.0
2009-05-26 14:09:00,1.5696,1.57,1.5696,1.5698,256400000.0
2009-05-26 14:10:00,1.5699,1.5699,1.5695,1.5699,225000000.0
2009-05-26 14:11:00,1.5698,1.5701,1.5697,1.57005,199800000.0
2009-05-26 14:12:00,1.57005,1.57015,1.56965,1.56995,173400000.0
2009-05-26 14:13:00,1.5699,1.56995,1.5693,1.5695,295200000.0
2009-05-26 14:14:00,1.5695,1.5696,1.56875,1.56955,318600000.0
2009-05-26 14:15:00,1.56965,1.5699,1.5693,1.5695,301800000.0
2009-05-26 14:16:00,1.5695,1.5696,1.56895,1.5691,428800000.0
2009-05-26 14:17:00,1.56895,1.569,1.56825,1.56855,402200000.0
2009-05-26 14:18:00,1.56835,1.569,1.56825,1.5688,213000000.0
2009-05-26 14:19:00,1.5688,1.5691,1.56875,1.5688,236400000.0
2009-05-26 14:20:00,1.56895,1.5691,1.5687,1.56905,145600000.0
2009-05-26 14:21:00,1.56915,1.5694,1.56905,1.5692,279000000.0
2009-05-26 14:22:00,1.5692,1.5694,1.5691,1.5692,266800000.0
2009-05-26 14:23:00,1.5693,1.5699,1.5691,1.5696,236200000.0
2009-05-26 14:24:00,1.5696,1.5699,1.56935,1.5699,298800000.0
2009-05-26 14:25:00,1.5698,1.5703,1.5697,1.56985,234000000.0
2009-05-26 14:26:00,1.56985,1.5702,1.5698,1.5699,182200000.0
2009-05-26 14:27:00,1.5699,1.5705,1.5696,1.57,304000000.0
2009-05-26 14:28:00,1.57,1.5704,1.56975,1.5704,327200000.0
2009-05-26 14:29:00,1.5704,1.5704,1.57005,1.57015,265200000.0
2009-05-26 14:30:00,1.5702,1.5708,1.57015,1.57025,346000000.0
2009-05-26 14:31:00,1.5702,1.5702,1.56915,1.5692,453600000.0
2009-05-26 14:32:00,1.5691,1.56925,1.5687,1.5689,711400000.0
2009-05-26 14:33:00,1.56885,1.56935,1.5688,1.5693,231000000.0
2009-05-26 14:34:00,1.5694,1.56945,1.56885,1.56915,304200000.0
2009-05-26 14:35:00,1.5692,1.56925,1.569,1.56905,45600000.0
2009-05-26 14:36:00,1.56905,1.5695,1.56895,1.5695,164800000.0
2009-05-26 14:37:00,1.5695,1.56975,1.569,1.56945,508600000.0
2009-05-26 14:38:00,1.5695,1.5701,1.56885,1.5691,480000000.0
2009-05-26 14:39:00,1.5691,1.5691,1.56805,1.5684,384000000.0
2009-05-26 14:40:00,1.5685,1.5688,1.5679,1.568,298200000.0
2009-05-26 14:41:00,1.5679,1.56845,1.56775,1.56815,266800000.0
2009-05-26 14:42:00,1.5682,1.5684,1.5679,1.5683,210800000.0
2009-05-26 14:43:00,1.5683,1.5687,1.5679,1.56805,269800000.0
2009-05-26 14:44:00,1.5681,1.5686,1.56795,1.5684,463200000.0
2009-05-26 14:45:00,1.5684,1.5686,1.56755,1.5679,287400000.0
2009-05-26 14:46:00,1.5679,1.5679,1.5674,1.5677,273400000.0
2009-05-26 14:47:00,1.568,1.5681,1.5676,1.5677,185200000.0
2009-05-26 14:48:00,1.5677,1.5678,1.56735,1.5678,185000000.0
2009-05-26 14:49:00,1.5678,1.5682,1.5677,1.5678,366800000.0
2009-05-26 14:50:00,1.5679,1.5682,1.56745,1.56765,343000000.0
2009-05-26 14:51:00,1.56775,1.5682,1.56765,1.5682,386200000.0
2009-05-26 14:52:00,1.5682,1.5689,1.56785,1.56875,374200000.0
2009-05-26 14:53:00,1.5688,1.569,1.5679,1.5683,297400000.0
2009-05-26 14:54:00,1.5682,1.5688,1.56815,1.56875,144600000.0
2009-05-26 14:55:00,1.5687,1.56895,1.56855,1.56855,159800000.0
2009-05-26 14:56:00,1.5685,1.56925,1.56805,1.5689,280600000.0
2009-05-26 14:57:00,1.56895,1.5692,1.56865,1.56905,253200000.0
2009-05-26 14:58:00,1.569,1.5691,1.5685,1.5688,358600000.0
2009-05-26 14:59:00,1.569,1.5695,1.56885,1.5693,348600000.0
2009-05-26 15:00:00,1.5693,1.5703,1.569,1.5698,382200000.0
2009-05-26 15:01:00,1.5698,1.5701,1.56965,1.5697,313200000.0
2009-05-26 15:02:00,1.5697,1.5699,1.5696,1.5698,127200000.0
2009-05-26 15:03:00,1.56985,1.57,1.56935,1.5695,410000000.0
2009-05-26 15:04:00,1.56955,1.57,1.5694,1.5699,214400000.0
2009-05-26 15:05:00,1.56985,1.5703,1.5698,1.56995,229400000.0
2009-05-26 15:06:00,1.57005,1.5705,1.56985,1.5704,321400000.0
2009-05-26 15:07:00,1.5704,1.5704,1.56985,1.57005,187400000.0
2009-05-26 15:08:00,1.5701,1.57045,1.56985,1.57035,234400000.0
2009-05-26 15:09:00,1.57025,1.5706,1.57,1.57005,263800000.0
2009-05-26 15:10:00,1.5702,1.5708,1.56995,1.57025,307600000.0
2009-05-26 15:11:00,1.5703,1.5703,1.56965,1.56975,184200000.0
2009-05-26 15:12:00,1.56975,1.57045,1.5697,1.5698,180400000.0
2009-05-26 15:13:00,1.5697,1.57005,1.56955,1.56975,184800000.0
2009-05-26 15:14:00,1.5697,1.57015,1.5696,1.56995,283000000.0
2009-05-26 15:15:00,1.56995,1.57055,1.56995,1.5705,47000000.0
2009-05-26 15:16:00,1.57045,1.57045,1.5698,1.5699,95400000.0
2009-05-26 15:17:00,1.56995,1.57025,1.56955,1.5702,150600000.0
2009-05-26 15:18:00,1.57025,1.57095,1.5702,1.5709,206400000.0
2009-05-26 15:19:00,1.5709,1.5716,1.57065,1.57135,145800000.0
2009-05-26 15:20:00,1.57155,1.57155,1.57085,1.5711,153000000.0
2009-05-26 15:21:00,1.57115,1.5714,1.57105,1.5714,192400000.0
2009-05-26 15:22:00,1.5714,1.5716,1.57115,1.57125,80800000.0
2009-05-26 15:23:00,1.57125,1.5713,1.5709,1.57115,136800000.0
2009-05-26 15:24:00,1.5712,1.5716,1.5711,1.5713,229600000.0
2009-05-26 15:25:00,1.5713,1.57135,1.571,1.5711,163400000.0
2009-05-26 15:26:00,1.5711,1.57165,1.5711,1.57135,121400000.0
2009-05-26 15:27:00,1.5715,1.57155,1.5711,1.57145,128200000.0
2009-05-26 15:28:00,1.57155,1.5718,1.5712,1.5715,184600000.0
2009-05-26 15:29:00,1.5715,1.57195,1.5714,1.57165,211600000.0
2009-05-26 15:30:00,1.5715,1.57195,1.57135,1.57155,335200000.0
2009-05-26 15:31:00,1.5715,1.57215,1.5715,1.5719,208600000.0
2009-05-26 15:32:00,1.57185,1.57215,1.5714,1.5716,283200000.0
2009-05-26 15:33:00,1.57165,1.57185,1.57115,1.5715,308600000.0
2009-05-26 15:34:00,1.5715,1.5716,1.5711,1.57125,221000000.0
2009-05-26 15:35:00,1.5713,1.57225,1.5711,1.57225,385400000.0
2009-05-26 15:36:00,1.5719,1.5723,1.57165,1.5718,408800000.0
2009-05-26 15:37:00,1.57175,1.5734,1.5716,1.5733,421000000.0
2009-05-26 15:38:00,1.5733,1.57495,1.5732,1.57435,508800000.0
2009-05-26 15:39:00,1.57435,1.5749,1.5741,1.5747,303000000.0
2009-05-26 15:40:00,1.5747,1.5748,1.57415,1.5744,285000000.0
2009-05-26 15:41:00,1.57435,1.57495,1.57425,1.57435,484000000.0
2009-05-26 15:42:00,1.5743,1.5748,1.5738,1.5743,337600000.0
2009-05-26 15:43:00,1.57425,1.5746,1.57385,1.57445,312600000.0
2009-05-26 15:44:00,1.57445,1.57455,1.5736,1.574,236400000.0
2009-05-26 15:45:00,1.574,1.5743,1.57385,1.57395,316800000.0
2009-05-26 15:46:00,1.57395,1.57405,1.57355,1.5739,308800000.0
2009-05-26 15:47:00,1.574,1.57435,1.5736,1.5739,375400000.0
2009-05-26 15:48:00,1.5739,1.57405,1.5736,1.5737,196600000.0
2009-05-26 15:49:00,1.5736,1.5744,1.57355,1.574,394800000.0
2009-05-26 15:50:00,1.574,1.5744,1.57345,1.5735,409600000.0
2009-05-26 15:51:00,1.5735,1.5739,1.57315,1.5739,371800000.0
2009-05-26 15:52:00,1.5739,1.5739,1.5733,1.57365,247400000.0
2009-05-26 15:53:00,1.5737,1.5737,1.5731,1.57345,270000000.0
2009-05-26 15:54:00,1.57345,1.57395,1.5734,1.57385,234200000.0
2009-05-26 15:55:00,1.57385,1.57415,1.57345,1.57385,209200000.0
2009-05-26 15:56:00,1.57385,1.57485,1.5736,1.5747,384600000.0
2009-05-26 15:57:00,1.5748,1.5749,1.5742,1.57445,275000000.0
2009-05-26 15:58:00,1.57455,1.575,1.5742,1.5747,350400000.0
2009-05-26 15:59:00,1.5747,1.5748,1.57365,1.5739,206200000.0
2009-05-26 16:00:00,1.57385,1.57465,1.57165,1.5737,367800000.0
2009-05-26 16:01:00,1.5735,1.574,1.57275,1.57315,470400000.0
2009-05-26 16:02:00,1.57315,1.57315,1.5718,1.5723,465800000.0
2009-05-26 16:03:00,1.57215,1.57315,1.5721,1.5728,469000000.0
2009-05-26 16:04:00,1.57275,1.5728,1.5717,1.57195,425600000.0
2009-05-26 16:05:00,1.5719,1.5728,1.57165,1.57235,446800000.0
2009-05-26 16:06:00,1.57235,1.5729,1.57215,1.5726,408400000.0
2009-05-26 16:07:00,1.5727,1.5727,1.57115,1.5714,522000000.0
2009-05-26 16:08:00,1.5714,1.5717,1.571,1.5714,475400000.0
2009-05-26 16:09:00,1.5713,1.5721,1.57115,1.5721,524800000.0
2009-05-26 16:10:00,1.5721,1.5721,1.57135,1.5714,479200000.0
2009-05-26 16:11:00,1.57155,1.5716,1.57055,1.571,448600000.0
2009-05-26 16:12:00,1.571,1.57115,1.57045,1.5706,457200000.0
2009-05-26 16:13:00,1.5705,1.57055,1.56955,1.5703,347800000.0
2009-05-26 16:14:00,1.5703,1.5707,1.5701,1.57065,369000000.0
2009-05-26 16:15:00,1.57065,1.5707,1.5695,1.5701,435000000.0
2009-05-26 16:16:00,1.5701,1.57085,1.5699,1.57085,314200000.0
2009-05-26 16:17:00,1.571,1.5714,1.5707,1.5707,355400000.0
2009-05-26 16:18:00,1.57065,1.57105,1.57045,1.5708,322600000.0
2009-05-26 16:19:00,1.5709,1.57145,1.5707,1.57135,427400000.0
2009-05-26 16:20:00,1.57135,1.57135,1.5704,1.57055,375400000.0
2009-05-26 16:21:00,1.57055,1.5707,1.56975,1.57035,402000000.0
2009-05-26 16:22:00,1.5703,1.5709,1.56995,1.5705,437000000.0
2009-05-26 16:23:00,1.5706,1.5709,1.57005,1.5705,470600000.0
2009-05-26 16:24:00,1.5706,1.57085,1.57015,1.5707,476600000.0
2009-05-26 16:25:00,1.5708,1.571,1.57055,1.5709,371000000.0
2009-05-26 16:26:00,1.5709,1.5711,1.5706,1.5709,387200000.0
2009-05-26 16:27:00,1.57085,1.5709,1.57035,1.57075,338800000.0
2009-05-26 16:28:00,1.57075,1.5714,1.5707,1.57115,268600000.0
2009-05-26 16:29:00,1.5711,1.57235,1.57085,1.5715,244400000.0
2009-05-26 16:30:00,1.5715,1.57155,1.5705,1.57055,306400000.0
2009-05-26 16:31:00,1.57055,1.57085,1.57025,1.57065,214200000.0
2009-05-26 16:32:00,1.5707,1.5708,1.57035,1.5707,167400000.0
2009-05-26 16:33:00,1.5707,1.57115,1.57065,1.5708,108200000.0
2009-05-26 16:34:00,1.5708,1.57085,1.57015,1.5707,139400000.0
2009-05-26 16:35:00,1.5707,1.57075,1.5701,1.57055,285600000.0
2009-05-26 16:36:00,1.5706,1.57085,1.5701,1.57045,285200000.0
2009-05-26 16:37:00,1.57045,1.57095,1.57035,1.57075,221400000.0
2009-05-26 16:38:00,1.57075,1.57075,1.5699,1.57035,177200000.0
2009-05-26 16:39:00,1.5703,1.5708,1.57025,1.57035,290400000.0
2009-05-26 16:40:00,1.57035,1.57075,1.57015,1.57055,308000000.0
2009-05-26 16:41:00,1.5705,1.57075,1.56925,1.5694,365400000.0
2009-05-26 16:42:00,1.56945,1.56945,1.5688,1.56915,273600000.0
2009-05-26 16:43:00,1.5692,1.5695,1.56895,1.5695,256200000.0
2009-05-26 16:44:00,1.56955,1.56955,1.5687,1.5687,275000000.0
2009-05-26 16:45:00,1.5687,1.56925,1.5686,1.5687,321400000.0
2009-05-26 16:46:00,1.5687,1.56875,1.5681,1.5686,270400000.0
2009-05-26 16:47:00,1.56855,1.569,1.5682,1.56845,335000000.0
2009-05-26 16:48:00,1.5683,1.5691,1.5683,1.5688,384200000.0
2009-05-26 16:49:00,1.5688,1.56925,1.56865,1.56885,257200000.0
2009-05-26 16:50:00,1.569,1.56945,1.5689,1.56945,235200000.0
2009-05-26 16:51:00,1.56935,1.5701,1.56935,1.56985,271600000.0
2009-05-26 16:52:00,1.56985,1.57025,1.56955,1.5696,276400000.0
2009-05-26 16:53:00,1.5696,1.5699,1.5688,1.5693,431200000.0
2009-05-26 16:54:00,1.56925,1.5697,1.5692,1.5696,376400000.0
2009-05-26 16:55:00,1.5696,1.5697,1.5691,1.56955,417400000.0
2009-05-26 16:56:00,1.56955,1.5699,1.5691,1.56945,364200000.0
2009-05-26 16:57:00,1.56945,1.57045,1.56945,1.57025,279000000.0
2009-05-26 16:58:00,1.5702,1.57035,1.5698,1.56995,274200000.0
2009-05-26 16:59:00,1.56985,1.56985,1.56825,1.56845,310000000.0
2009-05-26 17:00:00,1.5685,1.5687,1.5682,1.5685,272400000.0
2009-05-26 17:01:00,1.56855,1.56865,1.56805,1.5684,152400000.0
2009-05-26 17:02:00,1.56835,1.56855,1.56775,1.5679,227000000.0
2009-05-26 17:03:00,1.5679,1.56855,1.56775,1.56855,282200000.0
2009-05-26 17:04:00,1.5686,1.56875,1.5682,1.5684,94000000.0
2009-05-26 17:05:00,1.56835,1.5693,1.56815,1.569,124800000.0
2009-05-26 17:06:00,1.56905,1.56915,1.56845,1.56875,206400000.0
2009-05-26 17:07:00,1.56875,1.56935,1.5687,1.5691,331800000.0
2009-05-26 17:08:00,1.5691,1.5695,1.5689,1.56935,342800000.0
2009-05-26 17:09:00,1.56935,1.5699,1.56925,1.5699,274400000.0
2009-05-26 17:10:00,1.5699,1.5703,1.5695,1.57025,229000000.0
2009-05-26 17:11:00,1.57035,1.57075,1.56995,1.57065,115400000.0
2009-05-26 17:12:00,1.57065,1.5709,1.5702,1.5706,108200000.0
2009-05-26 17:13:00,1.57065,1.5711,1.57055,1.57055,127200000.0
2009-05-26 17:14:00,1.57055,1.57075,1.5704,1.5704,68600000.0
2009-05-26 17:15:00,1.5704,1.57055,1.57005,1.5702,279400000.0
2009-05-26 17:16:00,1.5702,1.5707,1.56985,1.5705,334600000.0
2009-05-26 17:17:00,1.5705,1.5705,1.5699,1.57,318200000.0
2009-05-26 17:18:00,1.5701,1.5702,1.56955,1.5697,259000000.0
2009-05-26 17:19:00,1.56915,1.5696,1.56845,1.5691,339000000.0
2009-05-26 17:20:00,1.56895,1.56905,1.56865,1.5687,253000000.0
2009-05-26 17:21:00,1.56865,1.5692,1.56855,1.5689,221200000.0
2009-05-26 17:22:00,1.5689,1.56905,1.56855,1.56885,253600000.0
2009-05-26 17:23:00,1.5688,1.56975,1.5686,1.5694,312600000.0
2009-05-26 17:24:00,1.5694,1.5696,1.56905,1.56935,316000000.0
2009-05-26 17:25:00,1.56935,1.56955,1.5688,1.56905,183600000.0
2009-05-26 17:26:00,1.5692,1.56925,1.56805,1.5681,148600000.0
2009-05-26 17:27:00,1.56815,1.5683,1.56795,1.5681,107600000.0
2009-05-26 17:28:00,1.56815,1.5684,1.56795,1.5682,92800000.0
2009-05-26 17:29:00,1.56815,1.5685,1.56815,1.5683,67200000.0
2009-05-26 17:30:00,1.56845,1.56875,1.56795,1.5686,142200000.0
2009-05-26 17:31:00,1.5686,1.56875,1.5676,1.5681,378000000.0
2009-05-26 17:32:00,1.5681,1.5681,1.5674,1.5674,267800000.0
2009-05-26 17:33:00,1.5675,1.5677,1.56725,1.5677,264400000.0
2009-05-26 17:34:00,1.5677,1.5677,1.5672,1.5673,220800000.0
2009-05-26 17:35:00,1.5673,1.5675,1.56715,1.56725,281800000.0
2009-05-26 17:36:00,1.5673,1.5675,1.56655,1.5667,317600000.0
2009-05-26 17:37:00,1.5668,1.5672,1.5667,1.567,299400000.0
2009-05-26 17:38:00,1.567,1.56725,1.56635,1.56695,248000000.0
2009-05-26 17:39:00,1.56695,1.56705,1.56675,1.5669,211200000.0
2009-05-26 17:40:00,1.56695,1.5673,1.5668,1.5671,299200000.0
2009-05-26 17:41:00,1.5671,1.5677,1.5669,1.5672,314000000.0
2009-05-26 17:42:00,1.56725,1.5678,1.56715,1.5673,221800000.0
2009-05-26 17:43:00,1.56725,1.5675,1.5669,1.5671,220000000.0
2009-05-26 17:44:00,1.5671,1.56745,1.56675,1.5674,197200000.0
2009-05-26 17:45:00,1.56735,1.56735,1.5668,1.56685,161400000.0
2009-05-26 17:46:00,1.56685,1.5672,1.5667,1.56715,171200000.0
2009-05-26 17:47:00,1.56715,1.56745,1.56705,1.5674,179400000.0
2009-05-26 17:48:00,1.5674,1.5675,1.5667,1.5671,237600000.0
2009-05-26 17:49:00,1.56725,1.5676,1.56715,1.5675,210800000.0
2009-05-26 17:50:00,1.56775,1.56815,1.5674,1.5677,230800000.0
2009-05-26 17:51:00,1.56765,1.5679,1.56755,1.56775,122400000.0
2009-05-26 17:52:00,1.56775,1.5679,1.56725,1.5674,160400000.0
2009-05-26 17:53:00,1.5675,1.56775,1.56725,1.5676,189600000.0
2009-05-26 17:54:00,1.5677,1.56805,1.5675,1.5678,209600000.0
2009-05-26 17:55:00,1.56795,1.5684,1.56765,1.5679,294400000.0
2009-05-26 17:56:00,1.5678,1.568,1.56745,1.56785,282200000.0
2009-05-26 17:57:00,1.5679,1.5681,1.5675,1.5679,404800000.0
2009-05-26 17:58:00,1.568,1.5681,1.56745,1.56765,439800000.0
2009-05-26 17:59:00,1.5677,1.5677,1.56625,1.5668,386200000.0
2009-05-26 18:00:00,1.5668,1.56705,1.5663,1.5666,195400000.0
2009-05-26 18:01:00,1.5666,1.5668,1.56635,1.56675,149000000.0
2009-05-26 18:02:00,1.56675,1.56715,1.5667,1.56675,184000000.0
2009-05-26 18:03:00,1.5668,1.56705,1.5664,1.5669,279000000.0
2009-05-26 18:04:00,1.5669,1.5679,1.5669,1.5678,362200000.0
2009-05-26 18:05:00,1.56755,1.5676,1.5668,1.5673,319200000.0
2009-05-26 18:06:00,1.5673,1.5675,1.5666,1.56665,174000000.0
2009-05-26 18:07:00,1.56655,1.5669,1.5663,1.56665,222200000.0
2009-05-26 18:08:00,1.56665,1.5668,1.5664,1.5667,143400000.0
2009-05-26 18:09:00,1.5667,1.56735,1.5666,1.5673,189600000.0
2009-05-26 18:10:00,1.5673,1.5673,1.567,1.5671,79200000.0
2009-05-26 18:11:00,1.5672,1.56725,1.5669,1.56695,130000000.0
2009-05-26 18:12:00,1.567,1.56745,1.56685,1.5673,61600000.0
2009-05-26 18:13:00,1.5673,1.56735,1.56685,1.56715,156000000.0
2009-05-26 18:14:00,1.56715,1.5676,1.5671,1.56715,93200000.0
2009-05-26 18:15:00,1.567,1.5673,1.56665,1.5667,109800000.0
2009-05-26 18:16:00,1.5667,1.56695,1.5663,1.56665,116600000.0
2009-05-26 18:17:00,1.5667,1.5671,1.56665,1.567,72000000.0
2009-05-26 18:18:00,1.567,1.56725,1.567,1.5672,44200000.0
2009-05-26 18:19:00,1.56715,1.56725,1.56665,1.5668,103800000.0
2009-05-26 18:20:00,1.567,1.56735,1.5667,1.5668,297600000.0
2009-05-26 18:21:00,1.5668,1.5675,1.5667,1.5672,217600000.0
2009-05-26 18:22:00,1.5672,1.5676,1.567,1.567,243000000.0
2009-05-26 18:23:00,1.567,1.56715,1.5667,1.56695,218800000.0
2009-05-26 18:24:00,1.567,1.5671,1.5666,1.5668,151800000.0
2009-05-26 18:25:00,1.5668,1.5675,1.5668,1.56715,228000000.0
2009-05-26 18:26:00,1.5672,1.5676,1.5669,1.5671,398400000.0
2009-05-26 18:27:00,1.5671,1.5675,1.56685,1.5674,237200000.0
2009-05-26 18:28:00,1.56745,1.5676,1.5673,1.56755,87400000.0
2009-05-26 18:29:00,1.5676,1.5677,1.56735,1.5674,76600000.0
2009-05-26 18:30:00,1.56735,1.5675,1.5666,1.5669,271000000.0
2009-05-26 18:31:00,1.5669,1.567,1.5668,1.567,100600000.0
2009-05-26 18:32:00,1.567,1.56715,1.56655,1.56685,179600000.0
2009-05-26 18:33:00,1.56685,1.5669,1.5667,1.56675,134000000.0
2009-05-26 18:34:00,1.5668,1.5671,1.56665,1.567,153200000.0
2009-05-26 18:35:00,1.5668,1.5673,1.56675,1.5672,114400000.0
2009-05-26 18:36:00,1.5672,1.5673,1.5665,1.56675,183000000.0
2009-05-26 18:37:00,1.56675,1.5673,1.56675,1.567,216400000.0
2009-05-26 18:38:00,1.567,1.5672,1.5668,1.56695,174600000.0
2009-05-26 18:39:00,1.5667,1.56695,1.56645,1.56665,161800000.0
2009-05-26 18:40:00,1.56665,1.567,1.5666,1.56695,137000000.0
2009-05-26 18:41:00,1.56695,1.5671,1.56655,1.5669,226600000.0
2009-05-26 18:42:00,1.5669,1.5671,1.56675,1.56685,98800000.0
2009-05-26 18:43:00,1.56685,1.56685,1.56645,1.5665,202800000.0
2009-05-26 18:44:00,1.56655,1.56655,1.5663,1.56635,110200000.0
2009-05-26 18:45:00,1.56635,1.5664,1.5662,1.5663,137000000.0
2009-05-26 18:46:00,1.5663,1.56685,1.5662,1.56685,140800000.0
2009-05-26 18:47:00,1.56685,1.567,1.56665,1.5669,144800000.0
2009-05-26 18:48:00,1.5669,1.56695,1.5666,1.56675,166200000.0
2009-05-26 18:49:00,1.56685,1.56685,1.56615,1.5664,176800000.0
2009-05-26 18:50:00,1.56645,1.5666,1.5662,1.5663,157600000.0
2009-05-26 18:51:00,1.5663,1.56675,1.5662,1.56665,97200000.0
2009-05-26 18:52:00,1.5665,1.5667,1.5663,1.56665,42000000.0
2009-05-26 18:53:00,1.56665,1.5667,1.5661,1.5663,78200000.0
2009-05-26 18:54:00,1.5663,1.56635,1.56605,1.56615,117200000.0
2009-05-26 18:55:00,1.5661,1.5664,1.56605,1.56625,151000000.0
2009-05-26 18:56:00,1.5662,1.5667,1.5662,1.5664,156400000.0
2009-05-26 18:57:00,1.5664,1.5666,1.56595,1.56615,210800000.0
2009-05-26 18:58:00,1.56615,1.56645,1.566,1.5661,192000000.0
2009-05-26 18:59:00,1.56615,1.56665,1.5659,1.56665,151800000.0
2009-05-26 19:00:00,1.56665,1.5667,1.56615,1.56615,170000000.0
2009-05-26 19:01:00,1.56615,1.5665,1.56555,1.5656,279600000.0
2009-05-26 19:02:00,1.56565,1.56635,1.56565,1.56635,126400000.0
2009-05-26 19:03:00,1.5664,1.5667,1.566,1.5665,144800000.0
2009-05-26 19:04:00,1.5665,1.5667,1.56625,1.56625,77200000.0
2009-05-26 19:05:00,1.5663,1.56635,1.56555,1.56575,247000000.0
2009-05-26 19:06:00,1.56575,1.5662,1.5657,1.56595,204800000.0
2009-05-26 19:07:00,1.56595,1.56615,1.5658,1.566,105800000.0
2009-05-26 19:08:00,1.56615,1.5665,1.5658,1.566,154800000.0
2009-05-26 19:09:00,1.566,1.566,1.56565,1.56575,97800000.0
2009-05-26 19:10:00,1.56575,1.56575,1.56555,1.56565,154600000.0
2009-05-26 19:11:00,1.5656,1.56585,1.5654,1.5657,174200000.0
2009-05-26 19:12:00,1.5656,1.5661,1.5656,1.5658,85000000.0
2009-05-26 19:13:00,1.56585,1.5659,1.5658,1.5658,18000000.0
2009-05-26 19:14:00,1.5658,1.56585,1.56565,1.5658,42200000.0
2009-05-26 19:15:00,1.5658,1.5662,1.5657,1.5662,65600000.0
2009-05-26 19:16:00,1.56605,1.5663,1.56565,1.5663,71200000.0
2009-05-26 19:17:00,1.5662,1.5662,1.5653,1.56555,115200000.0
2009-05-26 19:18:00,1.5656,1.5658,1.5653,1.56545,176800000.0
2009-05-26 19:19:00,1.5654,1.5654,1.565,1.5653,155800000.0
2009-05-26 19:20:00,1.5653,1.56545,1.56505,1.5652,88200000.0
2009-05-26 19:21:00,1.5653,1.5655,1.56515,1.56545,32800000.0
2009-05-26 19:22:00,1.56545,1.5655,1.56525,1.56525,53400000.0
2009-05-26 19:23:00,1.56525,1.5653,1.56505,1.56505,62800000.0
2009-05-26 19:24:00,1.56505,1.5651,1.565,1.56505,87000000.0
2009-05-26 19:25:00,1.5651,1.5651,1.56505,1.56505,47000000.0
2009-05-26 19:26:00,1.56505,1.5652,1.565,1.56505,42000000.0
2009-05-26 19:27:00,1.5651,1.56525,1.56505,1.5651,79000000.0
2009-05-26 19:28:00,1.56515,1.5653,1.565,1.5652,76800000.0
2009-05-26 19:29:00,1.56525,1.5654,1.5651,1.5651,75400000.0
2009-05-26 19:30:00,1.5651,1.5653,1.565,1.56505,117000000.0
2009-05-26 19:31:00,1.56505,1.5653,1.565,1.5653,137000000.0
2009-05-26 19:32:00,1.5652,1.5655,1.5652,1.5655,136200000.0
2009-05-26 19:33:00,1.5655,1.5659,1.5654,1.5657,233400000.0
2009-05-26 19:34:00,1.56545,1.56565,1.5653,1.56555,285200000.0
2009-05-26 19:35:00,1.56555,1.5657,1.56515,1.5656,139400000.0
2009-05-26 19:36:00,1.56565,1.56575,1.5654,1.5655,66200000.0
2009-05-26 19:37:00,1.5655,1.5656,1.56535,1.5656,89000000.0
2009-05-26 19:38:00,1.5656,1.5656,1.5652,1.56555,98200000.0
2009-05-26 19:39:00,1.56545,1.5657,1.5653,1.56565,36800000.0
2009-05-26 19:40:00,1.5657,1.5658,1.5655,1.56565,68800000.0
2009-05-26 19:41:00,1.5656,1.56565,1.5656,1.5656,19600000.0
2009-05-26 19:42:00,1.5656,1.5658,1.56535,1.5654,105200000.0
2009-05-26 19:43:00,1.5655,1.5655,1.565,1.56525,169800000.0
2009-05-26 19:44:00,1.56525,1.56545,1.5652,1.56545,38400000.0
2009-05-26 19:45:00,1.56545,1.5657,1.56525,1.56545,148400000.0
2009-05-26 19:46:00,1.56535,1.5656,1.5627,1.56495,222200000.0
2009-05-26 19:47:00,1.56495,1.5652,1.56405,1.56405,211000000.0
2009-05-26 19:48:00,1.5642,1.5642,1.56365,1.56375,133600000.0
2009-05-26 19:49:00,1.56375,1.5645,1.56375,1.56395,159800000.0
2009-05-26 19:50:00,1.564,1.56435,1.56375,1.5639,133400000.0
2009-05-26 19:51:00,1.5639,1.5645,1.5639,1.5642,176000000.0
2009-05-26 19:52:00,1.5643,1.5643,1.564,1.564,198200000.0
2009-05-26 19:53:00,1.564,1.56415,1.56385,1.5641,185000000.0
2009-05-26 19:54:00,1.5641,1.5643,1.564,1.56425,70600000.0
2009-05-26 19:55:00,1.56425,1.5643,1.5641,1.5643,96600000.0
2009-05-26 19:56:00,1.56425,1.5644,1.56355,1.56355,124200000.0
2009-05-26 19:57:00,1.56355,1.5642,1.5635,1.56405,178400000.0
2009-05-26 19:58:00,1.5642,1.5642,1.56385,1.5641,204400000.0
2009-05-26 19:59:00,1.5641,1.5644,1.56395,1.5642,293000000.0
2009-05-26 20:00:00,1.5642,1.5647,1.56395,1.5641,294800000.0
2009-05-26 20:01:00,1.5641,1.5645,1.56395,1.5644,207800000.0
2009-05-26 20:02:00,1.5644,1.5645,1.56315,1.5634,418000000.0
2009-05-26 20:03:00,1.56365,1.5638,1.5631,1.5637,106800000.0
2009-05-26 20:04:00,1.56365,1.56395,1.56325,1.56355,79000000.0
2009-05-26 20:05:00,1.5635,1.5638,1.5632,1.56325,68600000.0
2009-05-26 20:06:00,1.5633,1.5634,1.56305,1.5632,163200000.0
2009-05-26 20:07:00,1.56325,1.56375,1.5632,1.56355,314000000.0
2009-05-26 20:08:00,1.5636,1.56375,1.5628,1.5629,202400000.0
2009-05-26 20:09:00,1.56285,1.5635,1.56285,1.5631,323200000.0
2009-05-26 20:10:00,1.56315,1.5634,1.5626,1.56285,225800000.0
2009-05-26 20:11:00,1.56285,1.56305,1.5627,1.5628,126400000.0
2009-05-26 20:12:00,1.56285,1.5632,1.56255,1.56275,151600000.0
2009-05-26 20:13:00,1.56275,1.5636,1.56275,1.56335,274600000.0
2009-05-26 20:14:00,1.56335,1.5641,1.56305,1.5635,217200000.0
2009-05-26 20:15:00,1.56345,1.5645,1.5634,1.56445,213400000.0
2009-05-26 20:16:00,1.5646,1.56485,1.56425,1.5643,160000000.0
2009-05-26 20:17:00,1.5643,1.5643,1.56295,1.56305,207800000.0
2009-05-26 20:18:00,1.5631,1.5633,1.56275,1.5629,179400000.0
2009-05-26 20:19:00,1.56285,1.56285,1.5625,1.56285,212800000.0
2009-05-26 20:20:00,1.56285,1.5629,1.56255,1.56275,65400000.0
2009-05-26 20:21:00,1.56265,1.56325,1.5626,1.5632,219400000.0
2009-05-26 20:22:00,1.56315,1.56365,1.56305,1.56335,136400000.0
2009-05-26 20:23:00,1.5635,1.56355,1.5631,1.5633,83000000.0
2009-05-26 20:24:00,1.5632,1.56335,1.56275,1.56275,126399999.0
2009-05-26 20:25:00,1.5627,1.56275,1.56255,1.56265,126200001.0
2009-05-26 20:26:00,1.56255,1.5629,1.56255,1.5629,76200000.0
2009-05-26 20:27:00,1.5629,1.5629,1.56255,1.5627,138600000.0
2009-05-26 20:28:00,1.5626,1.56425,1.56255,1.5641,207600000.0
2009-05-26 20:29:00,1.5641,1.5644,1.56395,1.56415,238600000.0
2009-05-26 20:30:00,1.56415,1.56465,1.56415,1.56435,124400000.0
2009-05-26 20:31:00,1.5644,1.56465,1.5643,1.56465,90600000.0
2009-05-26 20:32:00,1.5647,1.56505,1.5646,1.56495,97600000.0
2009-05-26 20:33:00,1.56495,1.56495,1.56455,1.5646,133400000.0
2009-05-26 20:34:00,1.5646,1.5648,1.56445,1.5647,64400000.0
2009-05-26 20:35:00,1.56465,1.5647,1.5645,1.5645,58600000.0
2009-05-26 20:36:00,1.5647,1.5647,1.5644,1.5645,32000000.0
2009-05-26 20:37:00,1.5646,1.5648,1.56435,1.56435,92200000.0
2009-05-26 20:38:00,1.56435,1.56435,1.564,1.56405,90800000.0
2009-05-26 20:39:00,1.56415,1.56435,1.5641,1.56435,206400000.0
2009-05-26 20:40:00,1.5643,1.5644,1.56395,1.564,298600000.0
2009-05-26 20:41:00,1.56395,1.56395,1.5633,1.56345,116200000.0
2009-05-26 20:42:00,1.56335,1.56365,1.5632,1.56365,103600000.0
2009-05-26 20:43:00,1.5637,1.5638,1.56345,1.56345,61800000.0
2009-05-26 20:44:00,1.56335,1.5637,1.56335,1.5635,129200000.0
2009-05-26 20:45:00,1.5637,1.56385,1.5634,1.56345,108800000.0
2009-05-26 20:46:00,1.5635,1.5635,1.56325,1.56335,109400000.0
2009-05-26 20:47:00,1.56335,1.5635,1.56315,1.56345,131200000.0
2009-05-26 20:48:00,1.5634,1.5635,1.56325,1.56345,92800000.0
2009-05-26 20:49:00,1.5633,1.564,1.5633,1.56395,210200000.0
2009-05-26 20:50:00,1.564,1.56435,1.5638,1.56435,85000000.0
2009-05-26 20:51:00,1.56435,1.5644,1.5641,1.5641,48600000.0
2009-05-26 20:52:00,1.56405,1.56435,1.56385,1.56395,122600000.0
2009-05-26 20:53:00,1.56395,1.56445,1.5639,1.56415,151400000.0
2009-05-26 20:54:00,1.56415,1.5643,1.56385,1.56425,74000000.0
2009-05-26 20:55:00,1.5643,1.5645,1.56405,1.5642,166400000.0
2009-05-26 20:56:00,1.5643,1.5645,1.56395,1.56435,194000000.0
2009-05-26 20:57:00,1.5643,1.5647,1.5643,1.5645,93200000.0
2009-05-26 20:58:00,1.5646,1.5647,1.56395,1.56395,169600000.0
2009-05-26 20:59:00,1.564,1.5641,1.5628,1.5628,219000000.0
2009-05-26 21:00:00,1.5628,1.5634,1.56275,1.56325,130000000.0
2009-05-26 21:01:00,1.56325,1.56325,1.5631,1.5632,45800000.0
2009-05-26 21:02:00,1.56325,1.56325,1.5628,1.56285,190600000.0
2009-05-26 21:03:00,1.56285,1.5633,1.5628,1.5633,132400000.0
2009-05-26 21:04:00,1.5634,1.5634,1.56285,1.56325,57600000.0
2009-05-26 21:05:00,1.5633,1.5633,1.56315,1.56315,70800000.0
2009-05-26 21:06:00,1.56305,1.56325,1.5628,1.56305,179400000.0
2009-05-26 21:07:00,1.5631,1.56325,1.56265,1.56325,92800000.0
2009-05-26 21:08:00,1.5632,1.56365,1.5631,1.56345,165800000.0
2009-05-26 21:09:00,1.56345,1.56365,1.56325,1.56355,87600000.0
2009-05-26 21:10:00,1.56355,1.56355,1.5632,1.5634,231800000.0
2009-05-26 21:11:00,1.5633,1.56335,1.5631,1.5631,77000000.0
2009-05-26 21:12:00,1.5632,1.56355,1.5627,1.56285,195800000.0
2009-05-26 21:13:00,1.56285,1.5629,1.56275,1.5628,34000000.0
2009-05-26 21:14:00,1.56275,1.5632,1.5626,1.56295,134200000.0
2009-05-26 21:15:00,1.5631,1.56335,1.56275,1.56285,216400000.0
2009-05-26 21:16:00,1.56285,1.5639,1.56285,1.56375,292600000.0
2009-05-26 21:17:00,1.56375,1.56395,1.5634,1.56375,98400000.0
2009-05-26 21:18:00,1.56375,1.5641,1.5636,1.56395,128600000.0
2009-05-26 21:19:00,1.56375,1.56385,1.5636,1.56385,58400000.0
2009-05-26 21:20:00,1.56385,1.56385,1.5633,1.56345,176600000.0
2009-05-26 21:21:00,1.5635,1.56375,1.5632,1.5634,75200000.0
2009-05-26 21:22:00,1.56335,1.56365,1.5633,1.56355,53000000.0
2009-05-26 21:23:00,1.56345,1.56345,1.5628,1.5628,117200000.0
2009-05-26 21:24:00,1.5628,1.56335,1.5628,1.5628,122600000.0
2009-05-26 21:25:00,1.5629,1.563,1.5626,1.5626,55600000.0
2009-05-26 21:26:00,1.5626,1.5627,1.56255,1.56255,124400000.0
2009-05-26 21:27:00,1.56255,1.5627,1.56255,1.56255,42200000.0
2009-05-26 21:28:00,1.56255,1.563,1.5625,1.563,80600000.0
2009-05-26 21:29:00,1.5632,1.5632,1.5631,1.5631,2000000.0
2009-05-26 21:30:00,1.5631,1.5631,1.5629,1.563,42200000.0
2009-05-26 21:31:00,1.563,1.564,1.563,1.5639,44600000.0
2009-05-26 21:32:00,1.56295,1.5632,1.56285,1.5632,50200000.0
2009-05-26 21:33:00,1.5632,1.56345,1.5628,1.5633,101400000.0
2009-05-26 21:34:00,1.5633,1.5635,1.56255,1.56275,233400000.0
2009-05-26 21:35:00,1.56275,1.56325,1.56275,1.5632,229200000.0
2009-05-26 21:36:00,1.5632,1.56345,1.56315,1.56315,103200000.0
2009-05-26 21:37:00,1.56315,1.5632,1.56295,1.5631,46600000.0
2009-05-26 21:38:00,1.5631,1.56325,1.563,1.5631,137200000.0
2009-05-26 21:39:00,1.5631,1.56345,1.5631,1.5631,49400000.0
2009-05-26 21:40:00,1.5631,1.5632,1.5627,1.563,223400000.0
2009-05-26 21:41:00,1.56305,1.56315,1.5626,1.5628,70200000.0
2009-05-26 21:42:00,1.56295,1.5634,1.5627,1.5629,80200000.0
2009-05-26 21:43:00,1.5629,1.56315,1.56265,1.56285,150800000.0
2009-05-26 21:44:00,1.56285,1.5632,1.5626,1.56275,161000000.0
2009-05-26 21:45:00,1.56285,1.56285,1.56285,1.56285,4000000.0
2009-05-26 21:46:00,1.5629,1.5629,1.5629,1.5629,19200000.0
2009-05-26 21:47:00,1.5629,1.56355,1.5628,1.56295,260200000.0
2009-05-26 21:48:00,1.56295,1.5635,1.56275,1.5631,320200000.0
2009-05-26 21:49:00,1.5631,1.56325,1.563,1.5631,48400000.0
2009-05-26 21:50:00,1.56315,1.56335,1.5628,1.5628,63200000.0
2009-05-26 21:51:00,1.5628,1.56295,1.5628,1.5629,80400000.0
2009-05-26 21:52:00,1.5629,1.5629,1.56255,1.5629,86850000.0
2009-05-26 21:53:00,1.5629,1.563,1.56255,1.56255,64200000.0
2009-05-26 21:54:00,1.56265,1.5628,1.56255,1.56275,37800000.0
2009-05-26 21:55:00,1.5628,1.563,1.5628,1.5629,53800000.0
2009-05-26 21:56:00,1.5629,1.56305,1.56255,1.56265,59200000.0
2009-05-26 21:57:00,1.56265,1.5627,1.5625,1.56255,80000000.0
2009-05-26 21:58:00,1.56255,1.56265,1.56255,1.56255,54000000.0
2009-05-26 21:59:00,1.56255,1.56255,1.5618,1.56215,42400000.0
2009-05-26 22:00:00,1.5623,1.5625,1.5621,1.56215,66800000.0
2009-05-26 22:01:00,1.5623,1.5624,1.5621,1.5622,52800000.0
2009-05-26 22:02:00,1.5622,1.5624,1.56205,1.5622,85800000.0
2009-05-26 22:03:00,1.5622,1.5624,1.562,1.562,78000000.0
2009-05-26 22:04:00,1.5621,1.5623,1.5616,1.56165,109600000.0
2009-05-26 22:05:00,1.5616,1.56175,1.5616,1.56175,71200000.0
2009-05-26 22:06:00,1.5616,1.56165,1.5616,1.56165,13200000.0
2009-05-26 22:07:00,1.56165,1.56165,1.56165,1.56165,8000000.0
2009-05-26 22:08:00,1.56165,1.56165,1.56165,1.56165,17000000.0
2009-05-26 22:09:00,1.56165,1.56165,1.56165,1.56165,24000000.0
2009-05-26 22:10:00,1.56165,1.56165,1.56165,1.56165,11000000.0
2009-05-26 22:11:00,1.56165,1.5617,1.56165,1.56165,34400000.0
2009-05-26 22:12:00,1.56165,1.5617,1.56165,1.5617,19600000.0
2009-05-26 22:13:00,1.5618,1.562,1.5616,1.56165,35400000.0
2009-05-26 22:14:00,1.56165,1.56165,1.56165,1.56165,6200000.0
2009-05-26 22:15:00,1.5617,1.5618,1.56165,1.56165,20200000.0
2009-05-26 22:16:00,1.56165,1.5617,1.56165,1.5617,20200000.0
2009-05-26 22:17:00,1.5618,1.5618,1.56165,1.56165,24200000.0
2009-05-26 22:18:00,1.56165,1.5617,1.56165,1.56165,19800000.0
2009-05-26 22:19:00,1.56165,1.5617,1.56165,1.5617,2000000.0
2009-05-26 22:20:00,1.56165,1.56165,1.56165,1.56165,7000000.0
2009-05-26 22:21:00,1.56175,1.56185,1.5617,1.56175,31400000.0
2009-05-26 22:22:00,1.5618,1.5618,1.56165,1.56165,38800000.0
2009-05-26 22:23:00,1.56175,1.5618,1.5617,1.56175,10400000.0
2009-05-26 22:24:00,1.56165,1.56165,1.56165,1.56165,18000000.0
2009-05-26 22:25:00,1.56165,1.56185,1.56165,1.56175,32800000.0
2009-05-26 22:26:00,1.56165,1.56165,1.56095,1.5612,68000000.0
2009-05-26 22:27:00,1.5612,1.5612,1.56095,1.561,56400000.0
2009-05-26 22:28:00,1.56095,1.56095,1.5606,1.5606,30000000.0
2009-05-26 22:29:00,1.5606,1.56065,1.5605,1.5605,49000000.0
2009-05-26 22:30:00,1.5604,1.56105,1.5601,1.56105,96000000.0
2009-05-26 22:31:00,1.56115,1.56115,1.56095,1.56105,33000000.0
2009-05-26 22:32:00,1.56105,1.5612,1.56085,1.5611,85000000.0
2009-05-26 22:33:00,1.56115,1.56145,1.5611,1.5611,41000000.0
2009-05-26 22:34:00,1.56135,1.5615,1.5613,1.56135,36400000.0
2009-05-26 22:35:00,1.56135,1.56155,1.56075,1.5615,448800000.0
2009-05-26 22:36:00,1.5614,1.5614,1.5613,1.5614,65200000.0
2009-05-26 22:37:00,1.56135,1.5615,1.56135,1.56145,134800000.0
2009-05-26 22:38:00,1.5617,1.56185,1.5617,1.5617,32600000.0
2009-05-26 22:39:00,1.5617,1.56185,1.5613,1.5615,88000000.0
2009-05-26 22:40:00,1.5614,1.5614,1.561,1.56105,41200000.0
2009-05-26 22:41:00,1.561,1.56215,1.561,1.56145,182800000.0
2009-05-26 22:42:00,1.5617,1.562,1.5614,1.56165,66400000.0
2009-05-26 22:43:00,1.5617,1.5617,1.56165,1.56165,3400000.0
2009-05-26 22:44:00,1.56165,1.5618,1.56155,1.56175,56800000.0
2009-05-26 22:45:00,1.5618,1.5622,1.5618,1.56215,12600000.0
2009-05-26 22:46:00,1.5622,1.5622,1.5622,1.5622,6000000.0
2009-05-26 22:47:00,1.5622,1.5622,1.5617,1.5617,12400000.0
2009-05-26 22:48:00,1.5617,1.56175,1.5616,1.56175,32800000.0
2009-05-26 22:49:00,1.5618,1.5625,1.5618,1.562,85600000.0
2009-05-26 22:50:00,1.5619,1.56195,1.56185,1.56195,16200000.0
2009-05-26 22:51:00,1.56205,1.56235,1.56195,1.56205,44800000.0
2009-05-26 22:52:00,1.5621,1.56235,1.5614,1.5618,138800000.0
2009-05-26 22:53:00,1.56195,1.56195,1.5612,1.5615,53600000.0
2009-05-26 22:54:00,1.56155,1.5618,1.56155,1.5617,24200000.0
2009-05-26 22:55:00,1.5617,1.5618,1.56105,1.56115,30800000.0
2009-05-26 22:56:00,1.5612,1.56125,1.5608,1.56125,59600000.0
2009-05-26 22:57:00,1.56115,1.5616,1.56115,1.5616,17200000.0
2009-05-26 22:58:00,1.5615,1.5616,1.5599,1.5602,98600000.0
2009-05-26 22:59:00,1.5602,1.5614,1.5602,1.5608,46000000.0
2009-05-26 23:00:00,1.56061,1.56097,1.56046,1.5607,31000000.0
2009-05-26 23:01:00,1.56068,1.56068,1.55981,1.55999,31000000.0
2009-05-26 23:02:00,1.5604,1.5604,1.55995,1.56015,31000000.0
2009-05-26 23:03:00,1.55985,1.5602,1.5598,1.56,34400000.0
2009-05-26 23:04:00,1.56,1.56025,1.56,1.56025,35200000.0
2009-05-26 23:05:00,1.56035,1.5604,1.56035,1.5604,4200000.0
2009-05-26 23:06:00,1.56055,1.5606,1.55995,1.5602,45200000.0
2009-05-26 23:07:00,1.5602,1.5602,1.55995,1.56015,25800000.0
2009-05-26 23:08:00,1.56025,1.56055,1.56015,1.56055,9600000.0
2009-05-26 23:09:00,1.5606,1.5608,1.5606,1.5608,11200000.0
2009-05-26 23:10:00,1.5608,1.5608,1.55995,1.56015,35400000.0
2009-05-26 23:11:00,1.55984,1.55984,1.55979,1.55982,2600000.0
2009-05-26 23:12:00,1.5602,1.5602,1.5602,1.5602,2600000.0
2009-05-26 23:13:00,1.5602,1.5602,1.56,1.56015,7400000.0
2009-05-26 23:14:00,1.5601,1.5601,1.55975,1.56,52800000.0
2009-05-26 23:15:00,1.5601,1.5606,1.5601,1.5604,7400000.0
2009-05-26 23:16:00,1.5604,1.56065,1.56035,1.5605,29200000.0
2009-05-26 23:17:00,1.5605,1.5606,1.5604,1.5606,29800000.0
2009-05-26 23:18:00,1.5606,1.56075,1.5605,1.56075,31200000.0
2009-05-26 23:19:00,1.5606,1.56065,1.5606,1.5606,36000000.0
2009-05-26 23:20:00,1.56065,1.5609,1.56005,1.5602,25800000.0
2009-05-26 23:21:00,1.56045,1.561,1.56045,1.561,25600000.0
2009-05-26 23:22:00,1.561,1.561,1.5609,1.56095,9000000.0
2009-05-26 23:23:00,1.561,1.561,1.56075,1.56075,10000000.0
2009-05-26 23:24:00,1.5608,1.561,1.56075,1.56095,8200000.0
2009-05-26 23:25:00,1.5606,1.5606,1.56051,1.56054,15200000.0
2009-05-26 23:26:00,1.5606,1.56067,1.56047,1.56047,15200000.0
2009-05-26 23:27:00,1.5609,1.56105,1.5609,1.5609,15200000.0
2009-05-26 23:28:00,1.5609,1.56095,1.5609,1.56095,6800000.0
2009-05-26 23:29:00,1.5606,1.56068,1.5606,1.56068,23800000.0
2009-05-26 23:30:00,1.56095,1.56095,1.5606,1.5606,23800000.0
2009-05-26 23:31:00,1.56055,1.56055,1.5605,1.5605,8400000.0
2009-05-26 23:32:00,1.5605,1.5605,1.5605,1.5605,3600000.0
2009-05-26 23:33:00,1.5605,1.5605,1.5604,1.5604,7200000.0
2009-05-26 23:34:00,1.5604,1.56065,1.5604,1.56065,7200000.0
2009-05-26 23:35:00,1.56065,1.56065,1.5605,1.56055,57800000.0
2009-05-26 23:36:00,1.5605,1.5606,1.5605,1.5606,14000000.0
2009-05-26 23:37:00,1.5606,1.56075,1.5606,1.56075,6000000.0
2009-05-26 23:38:00,1.56085,1.5622,1.56065,1.56105,73000000.0
2009-05-26 23:39:00,1.5611,1.5615,1.5609,1.5609,29000000.0
2009-05-26 23:40:00,1.5615,1.5615,1.56085,1.56085,10000000.0
2009-05-26 23:41:00,1.56085,1.5609,1.56075,1.56075,8200000.0
2009-05-26 23:42:00,1.5607,1.5607,1.5607,1.5607,1200000.0
2009-05-26 23:43:00,1.5607,1.5607,1.5607,1.5607,1200000.0
2009-05-26 23:44:00,1.5607,1.5607,1.56055,1.5606,12400000.0
2009-05-26 23:45:00,1.56055,1.56055,1.5605,1.5605,8400000.0
2009-05-26 23:46:00,1.5605,1.5605,1.56025,1.56035,24800000.0
2009-05-26 23:47:00,1.56035,1.56045,1.55995,1.56,42000000.0
2009-05-26 23:48:00,1.56005,1.56085,1.55995,1.56085,37600000.0
2009-05-26 23:49:00,1.56095,1.56095,1.5609,1.56095,4800000.0
2009-05-26 23:50:00,1.56055,1.56055,1.5598,1.5598,13200000.0
2009-05-26 23:51:00,1.5601,1.5604,1.55995,1.55995,20400000.0
2009-05-26 23:52:00,1.56,1.56,1.56,1.56,5000000.0
2009-05-26 23:53:00,1.55985,1.55995,1.55985,1.55995,12400000.0
2009-05-26 23:54:00,1.5601,1.5601,1.5601,1.5601,2400000.0
2009-05-26 23:55:00,1.56035,1.56045,1.56035,1.56045,7400000.0
2009-05-26 23:56:00,1.56065,1.56065,1.56065,1.56065,1200000.0
2009-05-26 23:57:00,1.5607,1.56075,1.56065,1.56075,3600000.0
2009-05-26 23:58:00,1.56025,1.56055,1.56025,1.5604,17000000.0
2009-05-26 23:59:00,1.56045,1.5605,1.5604,1.5605,12000000.0
2009-05-27 00:00:00,1.5605,1.56065,1.5605,1.56055,19200000.0
2009-05-27 00:01:00,1.56055,1.5607,1.5605,1.5607,17600000.0
2009-05-27 00:02:00,1.5608,1.5608,1.56065,1.56065,19600000.0
2009-05-27 00:03:00,1.56065,1.56065,1.56065,1.56065,2800000.0
2009-05-27 00:04:00,1.56065,1.561,1.56055,1.56095,67400000.0
2009-05-27 00:05:00,1.5611,1.56135,1.561,1.5612,42200000.0
2009-05-27 00:06:00,1.56115,1.56125,1.56115,1.5612,42400000.0
2009-05-27 00:07:00,1.5612,1.5612,1.5607,1.5607,33400000.0
2009-05-27 00:08:00,1.56065,1.5609,1.56055,1.5608,54600000.0
2009-05-27 00:09:00,1.56055,1.56055,1.56035,1.56035,22800000.0
2009-05-27 00:10:00,1.56035,1.56075,1.56035,1.56045,62800000.0
2009-05-27 00:11:00,1.5605,1.5605,1.56045,1.56045,21000000.0
2009-05-27 00:12:00,1.56045,1.56045,1.56045,1.56045,7600000.0
2009-05-27 00:13:00,1.56055,1.5606,1.56055,1.5606,10800000.0
2009-05-27 00:14:00,1.5606,1.56065,1.56055,1.56065,33600000.0
2009-05-27 00:15:00,1.56065,1.56065,1.56035,1.5604,34600000.0
2009-05-27 00:16:00,1.56045,1.56045,1.5603,1.56045,28600000.0
2009-05-27 00:17:00,1.56044,1.56044,1.56043,1.56043,26200000.0
2009-05-27 00:18:00,1.5604,1.5604,1.56025,1.56035,26200000.0
2009-05-27 00:19:00,1.56035,1.56035,1.5602,1.5603,32000000.0
2009-05-27 00:20:00,1.56035,1.56045,1.56035,1.56045,12600000.0
2009-05-27 00:21:00,1.5606,1.56075,1.5606,1.5607,15400000.0
2009-05-27 00:22:00,1.56075,1.56085,1.5603,1.56085,48400000.0
2009-05-27 00:23:00,1.56085,1.56085,1.56065,1.56065,23200000.0
2009-05-27 00:24:00,1.5606,1.56065,1.56055,1.56055,5200000.0
2009-05-27 00:25:00,1.5606,1.5606,1.56055,1.56055,8400000.0
2009-05-27 00:26:00,1.56055,1.56055,1.56055,1.56055,4800000.0
2009-05-27 00:27:00,1.5606,1.5606,1.5606,1.5606,1600000.0
2009-05-27 00:28:00,1.56055,1.5606,1.56055,1.5606,3200000.0
2009-05-27 00:29:00,1.5606,1.56065,1.5606,1.56065,6800000.0
2009-05-27 00:30:00,1.5608,1.5614,1.5608,1.5614,7600000.0
2009-05-27 00:31:00,1.56155,1.56155,1.56155,1.56155,1000000.0
2009-05-27 00:32:00,1.56155,1.5616,1.5615,1.5615,3000000.0
2009-05-27 00:33:00,1.56145,1.56145,1.5614,1.56145,5000000.0
2009-05-27 00:34:00,1.56125,1.5614,1.56125,1.5614,6000000.0
2009-05-27 00:35:00,1.5613,1.5613,1.56065,1.56065,15800000.0
2009-05-27 00:36:00,1.56075,1.56075,1.56065,1.56075,17000000.0
2009-05-27 00:37:00,1.5607,1.56115,1.5605,1.56065,57000000.0
2009-05-27 00:38:00,1.56065,1.5609,1.5606,1.56085,43200000.0
2009-05-27 00:39:00,1.5608,1.561,1.56075,1.561,20000000.0
2009-05-27 00:40:00,1.561,1.5611,1.56095,1.5611,7400000.0
2009-05-27 00:41:00,1.5612,1.56125,1.5612,1.56125,4000000.0
2009-05-27 00:42:00,1.56105,1.56105,1.56105,1.56105,1000000.0
2009-05-27 00:43:00,1.56135,1.56135,1.56135,1.56135,1000000.0
2009-05-27 00:44:00,1.56145,1.5617,1.56135,1.5616,16600000.0
2009-05-27 00:45:00,1.5616,1.5617,1.56155,1.56165,19600000.0
2009-05-27 00:46:00,1.56165,1.5617,1.56125,1.56145,91400000.0
2009-05-27 00:47:00,1.56145,1.5615,1.5614,1.5615,21400000.0
2009-05-27 00:48:00,1.56145,1.5615,1.56145,1.5615,13600000.0
2009-05-27 00:49:00,1.5615,1.5616,1.5608,1.56115,41600000.0
2009-05-27 00:50:00,1.5612,1.5612,1.56075,1.56095,23200000.0
2009-05-27 00:51:00,1.5611,1.56115,1.5611,1.56115,20200000.0
2009-05-27 00:52:00,1.561,1.5613,1.56095,1.5613,19400000.0
2009-05-27 00:53:00,1.56125,1.5615,1.5611,1.56125,52800000.0
2009-05-27 00:54:00,1.56125,1.5617,1.561,1.5611,42600000.0
2009-05-27 00:55:00,1.5612,1.5612,1.5611,1.56115,8800000.0
2009-05-27 00:56:00,1.5609,1.56115,1.5608,1.5608,4000000.0
2009-05-27 00:57:00,1.5608,1.5609,1.56045,1.56065,7800000.0
2009-05-27 00:58:00,1.5606,1.56065,1.56055,1.56055,13000000.0
2009-05-27 00:59:00,1.5602,1.56045,1.5602,1.5604,53600000.0
2009-05-27 01:00:00,1.5604,1.5607,1.56035,1.5605,37800000.0
2009-05-27 01:01:00,1.56055,1.56065,1.56055,1.56065,12000000.0
2009-05-27 01:02:00,1.56065,1.5608,1.56065,1.5608,11000000.0
2009-05-27 01:03:00,1.56085,1.5611,1.5608,1.5611,17200000.0
2009-05-27 01:04:00,1.5608,1.56135,1.5607,1.56135,47200000.0
2009-05-27 01:05:00,1.5613,1.5615,1.56115,1.5615,32600000.0
2009-05-27 01:06:00,1.5614,1.5616,1.56135,1.5614,15200000.0
2009-05-27 01:07:00,1.56135,1.56135,1.5611,1.5611,26400000.0
2009-05-27 01:08:00,1.56115,1.56145,1.56115,1.56135,6600000.0
2009-05-27 01:09:00,1.5614,1.5615,1.56095,1.56095,14200000.0
2009-05-27 01:10:00,1.5609,1.561,1.56075,1.56085,28600000.0
2009-05-27 01:11:00,1.5608,1.5608,1.5605,1.56075,21800000.0
2009-05-27 01:12:00,1.5608,1.56085,1.56075,1.5608,5000000.0
2009-05-27 01:13:00,1.56075,1.56075,1.56075,1.56075,1000000.0
2009-05-27 01:14:00,1.5608,1.5608,1.5607,1.56075,4800000.0
2009-05-27 01:15:00,1.5608,1.5608,1.5607,1.5607,3800000.0
2009-05-27 01:16:00,1.5608,1.5608,1.5607,1.5608,5000000.0
2009-05-27 01:17:00,1.5608,1.5609,1.5608,1.5609,12400000.0
2009-05-27 01:18:00,1.5609,1.56092,1.56089,1.5609,2000000.0
2009-05-27 01:19:00,1.5614,1.5614,1.5614,1.5614,2000000.0
2009-05-27 01:20:00,1.5613,1.5613,1.56085,1.561,7000000.0
2009-05-27 01:21:00,1.56095,1.56095,1.56095,1.56095,1000000.0
2009-05-27 01:22:00,1.5609,1.56105,1.5609,1.56105,6200000.0
2009-05-27 01:23:00,1.561,1.5611,1.5609,1.561,23000000.0
2009-05-27 01:24:00,1.561,1.56125,1.5609,1.56095,25000000.0
2009-05-27 01:25:00,1.56095,1.56095,1.56085,1.5609,36400000.0
2009-05-27 01:26:00,1.5608,1.5608,1.56045,1.5605,45200000.0
2009-05-27 01:27:00,1.56045,1.56045,1.55975,1.55995,59800000.0
2009-05-27 01:28:00,1.55995,1.56035,1.55985,1.56,65600000.0
2009-05-27 01:29:00,1.56,1.5601,1.56,1.56,4800000.0
2009-05-27 01:30:00,1.56015,1.56035,1.56,1.5603,21200000.0
2009-05-27 01:31:00,1.5603,1.56035,1.5599,1.55995,28400000.0
2009-05-27 01:32:00,1.55985,1.56005,1.5598,1.56005,31800000.0
2009-05-27 01:33:00,1.5601,1.5605,1.56005,1.5603,20000000.0
2009-05-27 01:34:00,1.5604,1.5604,1.55995,1.55995,8000000.0
2009-05-27 01:35:00,1.56015,1.56025,1.5601,1.5601,7800000.0
2009-05-27 01:36:00,1.56005,1.56005,1.56005,1.56005,1800000.0
2009-05-27 01:37:00,1.5601,1.5601,1.5599,1.55995,15200000.0
2009-05-27 01:38:00,1.55985,1.56,1.55985,1.56,6200000.0
2009-05-27 01:39:00,1.55995,1.56015,1.55995,1.56015,13600000.0
2009-05-27 01:40:00,1.5603,1.56045,1.56025,1.56025,6000000.0
2009-05-27 01:41:00,1.56055,1.56165,1.56035,1.56055,125600000.0
2009-05-27 01:42:00,1.56055,1.5606,1.56045,1.56055,12800000.0
2009-05-27 01:43:00,1.5607,1.5608,1.5607,1.56075,7000000.0
2009-05-27 01:44:00,1.56065,1.56075,1.56065,1.56075,21400000.0
2009-05-27 01:45:00,1.56065,1.56105,1.56065,1.56105,21200000.0
2009-05-27 01:46:00,1.5609,1.5609,1.5607,1.5608,19000000.0
2009-05-27 01:47:00,1.56085,1.56095,1.56025,1.56055,27600000.0
2009-05-27 01:48:00,1.56065,1.56065,1.5605,1.56055,20600000.0
2009-05-27 01:49:00,1.5607,1.5607,1.56035,1.56055,24000000.0
2009-05-27 01:50:00,1.56045,1.5606,1.56045,1.5606,22400000.0
2009-05-27 01:51:00,1.5606,1.5606,1.56045,1.5606,27000000.0
2009-05-27 01:52:00,1.56055,1.5606,1.5602,1.56045,38600000.0
2009-05-27 01:53:00,1.5603,1.5603,1.5603,1.5603,4000000.0
2009-05-27 01:54:00,1.56025,1.56045,1.5602,1.56035,10000000.0
2009-05-27 01:55:00,1.56035,1.5607,1.56035,1.5606,12600000.0
2009-05-27 01:56:00,1.5605,1.56065,1.5603,1.56065,25400000.0
2009-05-27 01:57:00,1.56055,1.56065,1.5598,1.5605,29200000.0
2009-05-27 01:58:00,1.56055,1.56065,1.56025,1.56035,43200000.0
2009-05-27 01:59:00,1.56035,1.5605,1.5603,1.56035,43800000.0
2009-05-27 02:00:00,1.5603,1.56035,1.56015,1.5602,14000000.0
2009-05-27 02:01:00,1.5602,1.5605,1.5596,1.5596,61200000.0
2009-05-27 02:02:00,1.55955,1.56015,1.5595,1.56,92200000.0
2009-05-27 02:03:00,1.56,1.5601,1.55975,1.5599,45800000.0
2009-05-27 02:04:00,1.5599,1.56,1.55945,1.55945,59200000.0
2009-05-27 02:05:00,1.55945,1.55975,1.55935,1.5596,54400000.0
2009-05-27 02:06:00,1.55955,1.55965,1.55945,1.5595,85400000.0
2009-05-27 02:07:00,1.5596,1.55965,1.55935,1.55945,27200000.0
2009-05-27 02:08:00,1.5594,1.55985,1.5594,1.55985,35200000.0
2009-05-27 02:09:00,1.55985,1.55995,1.55985,1.55995,3000000.0
2009-05-27 02:10:00,1.56,1.56025,1.5598,1.55995,26000000.0
2009-05-27 02:11:00,1.5599,1.5599,1.5596,1.5597,46800000.0
2009-05-27 02:12:00,1.55975,1.55985,1.55965,1.5597,33000000.0
2009-05-27 02:13:00,1.5598,1.5601,1.5597,1.5598,44200000.0
2009-05-27 02:14:00,1.55975,1.5598,1.5596,1.5597,25600000.0
2009-05-27 02:15:00,1.55975,1.55995,1.5596,1.55995,20200000.0
2009-05-27 02:16:00,1.5599,1.5599,1.5597,1.5597,22400000.0
2009-05-27 02:17:00,1.55975,1.5599,1.5596,1.5599,14800000.0
2009-05-27 02:18:00,1.5599,1.56,1.55985,1.55995,21800000.0
2009-05-27 02:19:00,1.55995,1.55995,1.5598,1.55985,7800000.0
2009-05-27 02:20:00,1.5597,1.5598,1.5597,1.55975,10000000.0
2009-05-27 02:21:00,1.5597,1.5598,1.5596,1.55965,15800000.0
2009-05-27 02:22:00,1.5597,1.55975,1.55935,1.5596,32000000.0
2009-05-27 02:23:00,1.5595,1.5596,1.55925,1.55955,42600000.0
2009-05-27 02:24:00,1.5594,1.5595,1.5592,1.5595,15000000.0
2009-05-27 02:25:00,1.55945,1.5597,1.5594,1.55955,33000000.0
2009-05-27 02:26:00,1.5595,1.55955,1.55945,1.5595,16000000.0
2009-05-27 02:27:00,1.5595,1.5596,1.55905,1.55935,41000000.0
2009-05-27 02:28:00,1.5594,1.55945,1.5592,1.55925,27200000.0
2009-05-27 02:29:00,1.5592,1.5592,1.55905,1.55905,13800000.0
2009-05-27 02:30:00,1.5591,1.5594,1.55905,1.55915,51600000.0
2009-05-27 02:31:00,1.55915,1.55945,1.55915,1.55945,44600000.0
2009-05-27 02:32:00,1.5595,1.5595,1.5594,1.5594,10000000.0
2009-05-27 02:33:00,1.55935,1.5596,1.55935,1.5595,18000000.0
2009-05-27 02:34:00,1.5596,1.5596,1.5595,1.5595,4000000.0
2009-05-27 02:35:00,1.55955,1.55955,1.5593,1.5594,30000000.0
2009-05-27 02:36:00,1.55935,1.55945,1.55935,1.5594,5000000.0
2009-05-27 02:37:00,1.55945,1.5595,1.55925,1.5595,12000000.0
2009-05-27 02:38:00,1.5594,1.5594,1.55905,1.55935,28000000.0
2009-05-27 02:39:00,1.5594,1.55945,1.5593,1.55935,23000000.0
2009-05-27 02:40:00,1.55935,1.55955,1.55925,1.5595,54000000.0
2009-05-27 02:41:00,1.55945,1.5596,1.5594,1.55945,21000000.0
2009-05-27 02:42:00,1.5594,1.55945,1.55935,1.55945,14000000.0
2009-05-27 02:43:00,1.5594,1.5595,1.559,1.559,22000000.0
2009-05-27 02:44:00,1.55895,1.55945,1.5589,1.5591,60600000.0
2009-05-27 02:45:00,1.559,1.55935,1.5589,1.559,76800000.0
2009-05-27 02:46:00,1.55895,1.55905,1.558,1.558,107000000.0
2009-05-27 02:47:00,1.558,1.55885,1.55795,1.55855,72200000.0
2009-05-27 02:48:00,1.5587,1.5589,1.55855,1.5586,67200000.0
2009-05-27 02:49:00,1.55855,1.5594,1.5584,1.559,94200000.0
2009-05-27 02:50:00,1.55895,1.55905,1.55815,1.5587,39800000.0
2009-05-27 02:51:00,1.5586,1.55905,1.5586,1.5586,67600000.0
2009-05-27 02:52:00,1.55875,1.559,1.5585,1.5589,30200000.0
2009-05-27 02:53:00,1.55885,1.5589,1.55835,1.5589,48200000.0
2009-05-27 02:54:00,1.55915,1.55945,1.55775,1.5585,78000000.0
2009-05-27 02:55:00,1.5585,1.55965,1.5584,1.5595,60000000.0
2009-05-27 02:56:00,1.5596,1.5596,1.559,1.55945,39200000.0
2009-05-27 02:57:00,1.55945,1.55945,1.55895,1.55905,59400000.0
2009-05-27 02:58:00,1.559,1.55955,1.5588,1.559,126000000.0
2009-05-27 02:59:00,1.559,1.55935,1.55885,1.55925,121600000.0
2009-05-27 03:00:00,1.5593,1.55945,1.55915,1.55925,58000000.0
2009-05-27 03:01:00,1.5593,1.55985,1.5593,1.55965,73600000.0
2009-05-27 03:02:00,1.5596,1.55965,1.559,1.55935,88000000.0
2009-05-27 03:03:00,1.5593,1.5596,1.5589,1.5594,64200000.0
2009-05-27 03:04:00,1.5593,1.55945,1.55925,1.5593,32200000.0
2009-05-27 03:05:00,1.55925,1.5596,1.55925,1.5593,40000000.0
2009-05-27 03:06:00,1.5594,1.55975,1.5594,1.55965,25000000.0
2009-05-27 03:07:00,1.55975,1.55985,1.5596,1.5598,39000000.0
2009-05-27 03:08:00,1.55975,1.55975,1.559,1.559,35800000.0
2009-05-27 03:09:00,1.559,1.55905,1.5586,1.5587,60800000.0
2009-05-27 03:10:00,1.55865,1.55885,1.55825,1.55875,141600000.0
2009-05-27 03:11:00,1.55875,1.5591,1.558,1.55845,81000000.0
2009-05-27 03:12:00,1.55845,1.55865,1.5583,1.55865,19000000.0
2009-05-27 03:13:00,1.5586,1.5586,1.55845,1.55855,30000000.0
2009-05-27 03:14:00,1.5586,1.55875,1.55805,1.5586,28000000.0
2009-05-27 03:15:00,1.55875,1.55895,1.5586,1.55885,59000000.0
2009-05-27 03:16:00,1.5588,1.55885,1.5583,1.55865,31400000.0
2009-05-27 03:17:00,1.5586,1.55905,1.5586,1.55885,18000000.0
2009-05-27 03:18:00,1.5588,1.5588,1.5586,1.5586,33000000.0
2009-05-27 03:19:00,1.55865,1.55875,1.55845,1.55875,18000000.0
2009-05-27 03:20:00,1.5588,1.5588,1.55845,1.55845,41400000.0
2009-05-27 03:21:00,1.55845,1.5586,1.5582,1.55835,21000000.0
2009-05-27 03:22:00,1.55835,1.55865,1.5582,1.5584,71400000.0
2009-05-27 03:23:00,1.55845,1.5586,1.55815,1.5582,55000000.0
2009-05-27 03:24:00,1.55825,1.55855,1.5581,1.55825,38200000.0
2009-05-27 03:25:00,1.5583,1.5583,1.55815,1.55825,27600000.0
2009-05-27 03:26:00,1.5582,1.55835,1.5582,1.55835,17200000.0
2009-05-27 03:27:00,1.55835,1.55845,1.5581,1.5582,34200000.0
2009-05-27 03:28:00,1.5582,1.5584,1.55805,1.5584,22600000.0
2009-05-27 03:29:00,1.55845,1.55845,1.5581,1.55825,23000000.0
2009-05-27 03:30:00,1.5584,1.5586,1.558,1.55845,40000000.0
2009-05-27 03:31:00,1.5582,1.5585,1.55785,1.5585,66600000.0
2009-05-27 03:32:00,1.5585,1.55895,1.55845,1.5586,50400000.0
2009-05-27 03:33:00,1.55855,1.55855,1.55825,1.55825,19600000.0
2009-05-27 03:34:00,1.5583,1.5584,1.55825,1.5584,23000000.0
2009-05-27 03:35:00,1.5584,1.5586,1.5583,1.5585,70000000.0
2009-05-27 03:36:00,1.5585,1.5585,1.55785,1.55785,64600000.0
2009-05-27 03:37:00,1.55815,1.5586,1.55815,1.5584,71400000.0
2009-05-27 03:38:00,1.5584,1.55855,1.55815,1.55825,73600000.0
2009-05-27 03:39:00,1.55825,1.5585,1.55815,1.55825,44000000.0
2009-05-27 03:40:00,1.5582,1.5584,1.55815,1.5584,12200000.0
2009-05-27 03:41:00,1.55845,1.55865,1.5584,1.5586,12400000.0
2009-05-27 03:42:00,1.5586,1.55865,1.5585,1.5585,12400000.0
2009-05-27 03:43:00,1.55855,1.55865,1.55825,1.55835,40200000.0
2009-05-27 03:44:00,1.5584,1.55845,1.5576,1.5582,149400000.0
2009-05-27 03:45:00,1.55835,1.5585,1.5578,1.558,88600000.0
2009-05-27 03:46:00,1.5581,1.5581,1.5575,1.55775,105400000.0
2009-05-27 03:47:00,1.55775,1.55805,1.5576,1.5579,84000000.0
2009-05-27 03:48:00,1.5579,1.558,1.5576,1.5576,70200000.0
2009-05-27 03:49:00,1.55765,1.55785,1.55765,1.55785,41600000.0
2009-05-27 03:50:00,1.5578,1.558,1.5578,1.5579,42000000.0
2009-05-27 03:51:00,1.55795,1.55835,1.55795,1.5582,77200000.0
2009-05-27 03:52:00,1.5582,1.5583,1.55815,1.55825,32200000.0
2009-05-27 03:53:00,1.55825,1.5586,1.55825,1.5585,52400000.0
2009-05-27 03:54:00,1.55855,1.55855,1.55835,1.5584,12000000.0
2009-05-27 03:55:00,1.55835,1.55845,1.55835,1.5584,9000000.0
2009-05-27 03:56:00,1.5584,1.55865,1.5583,1.5583,37600000.0
2009-05-27 03:57:00,1.55835,1.55855,1.55745,1.55745,61200000.0
2009-05-27 03:58:00,1.5575,1.558,1.5575,1.5579,46600000.0
2009-05-27 03:59:00,1.5579,1.5581,1.5579,1.55795,32800000.0
2009-05-27 04:00:00,1.55775,1.5584,1.55765,1.5579,107600000.0
2009-05-27 04:01:00,1.5579,1.55805,1.55785,1.558,52600000.0
2009-05-27 04:02:00,1.55815,1.55815,1.558,1.55815,9000000.0
2009-05-27 04:03:00,1.5581,1.5583,1.55795,1.5583,8000000.0
2009-05-27 04:04:00,1.5582,1.55845,1.55785,1.55795,27200000.0
2009-05-27 04:05:00,1.55785,1.55785,1.55775,1.55785,15600000.0
2009-05-27 04:06:00,1.55795,1.558,1.55765,1.55765,28600000.0
2009-05-27 04:07:00,1.55765,1.5578,1.55765,1.55775,13400000.0
2009-05-27 04:08:00,1.5577,1.5578,1.55765,1.5578,20000000.0
2009-05-27 04:09:00,1.55775,1.5579,1.55775,1.5579,14400000.0
2009-05-27 04:10:00,1.5579,1.5579,1.5576,1.55775,32400000.0
2009-05-27 04:11:00,1.55785,1.5579,1.5578,1.55785,24600000.0
2009-05-27 04:12:00,1.5579,1.5579,1.55785,1.55785,3000000.0
2009-05-27 04:13:00,1.5579,1.55795,1.5579,1.55795,9000000.0
2009-05-27 04:14:00,1.55785,1.55815,1.55775,1.5581,37800000.0
2009-05-27 04:15:00,1.55815,1.55815,1.55805,1.5581,19000000.0
2009-05-27 04:16:00,1.55805,1.55805,1.5575,1.5579,34200000.0
2009-05-27 04:17:00,1.5579,1.55795,1.55765,1.55765,22000000.0
2009-05-27 04:18:00,1.5577,1.5579,1.55765,1.55775,27000000.0
2009-05-27 04:19:00,1.55739,1.55743,1.55739,1.5574,1000000.0
2009-05-27 04:20:00,1.55775,1.55775,1.55775,1.55775,1000000.0
2009-05-27 04:21:00,1.5578,1.5578,1.55705,1.5571,28400000.0
2009-05-27 04:22:00,1.55705,1.5574,1.55665,1.5573,61000000.0
2009-05-27 04:23:00,1.5573,1.55735,1.55645,1.55695,130200000.0
2009-05-27 04:24:00,1.55695,1.5571,1.55655,1.55705,179600000.0
2009-05-27 04:25:00,1.55735,1.5577,1.55725,1.55755,70000000.0
2009-05-27 04:26:00,1.5576,1.5577,1.5573,1.5573,54800000.0
2009-05-27 04:27:00,1.55735,1.5585,1.5573,1.5583,146600000.0
2009-05-27 04:28:00,1.5583,1.5583,1.5576,1.55785,66400000.0
2009-05-27 04:29:00,1.55775,1.5579,1.5575,1.55775,35000000.0
2009-05-27 04:30:00,1.5579,1.55805,1.5574,1.55755,58400000.0
2009-05-27 04:31:00,1.5575,1.55765,1.55745,1.55755,47400000.0
2009-05-27 04:32:00,1.5575,1.55795,1.55745,1.55795,70400000.0
2009-05-27 04:33:00,1.5579,1.55795,1.5576,1.55765,16000000.0
2009-05-27 04:34:00,1.55765,1.5581,1.55765,1.5581,14400000.0
2009-05-27 04:35:00,1.55795,1.55795,1.55755,1.5577,38400000.0
2009-05-27 04:36:00,1.5577,1.5578,1.5577,1.5577,25400000.0
2009-05-27 04:37:00,1.5576,1.55765,1.55715,1.5576,53600000.0
2009-05-27 04:38:00,1.5575,1.55765,1.55735,1.55755,75400000.0
2009-05-27 04:39:00,1.55755,1.55815,1.55755,1.558,121400000.0
2009-05-27 04:40:00,1.558,1.55825,1.55785,1.55815,83400000.0
2009-05-27 04:41:00,1.55815,1.55845,1.5581,1.55825,87800000.0
2009-05-27 04:42:00,1.5583,1.5584,1.55765,1.55795,39400000.0
2009-05-27 04:43:00,1.5581,1.55825,1.55805,1.5582,12000000.0
2009-05-27 04:44:00,1.55815,1.55875,1.55815,1.55815,21600000.0
2009-05-27 04:45:00,1.5581,1.55825,1.558,1.55815,13000000.0
2009-05-27 04:46:00,1.55835,1.5585,1.5582,1.55835,29800000.0
2009-05-27 04:47:00,1.5583,1.5586,1.5583,1.5585,14000000.0
2009-05-27 04:48:00,1.55845,1.5585,1.5582,1.55835,16800000.0
2009-05-27 04:49:00,1.5584,1.5587,1.5584,1.5586,21200000.0
2009-05-27 04:50:00,1.55845,1.55845,1.55785,1.55785,20400000.0
2009-05-27 04:51:00,1.55795,1.558,1.55745,1.55775,71200000.0
2009-05-27 04:52:00,1.5581,1.5581,1.55775,1.5581,52200000.0
2009-05-27 04:53:00,1.5581,1.5582,1.55785,1.55815,25200000.0
2009-05-27 04:54:00,1.55815,1.55815,1.5577,1.5581,39400000.0
2009-05-27 04:55:00,1.5582,1.55825,1.55795,1.55815,28200000.0
2009-05-27 04:56:00,1.55815,1.5582,1.5575,1.5575,24400000.0
2009-05-27 04:57:00,1.5576,1.55775,1.55695,1.5576,62200000.0
2009-05-27 04:58:00,1.5575,1.55765,1.55735,1.55755,23400000.0
2009-05-27 04:59:00,1.55745,1.55785,1.5571,1.55725,121600000.0
2009-05-27 05:00:00,1.5573,1.5573,1.55705,1.5571,49600000.0
2009-05-27 05:01:00,1.5572,1.5575,1.5572,1.5575,19400000.0
2009-05-27 05:02:00,1.5576,1.5578,1.55755,1.55775,15000000.0
2009-05-27 05:03:00,1.5578,1.558,1.55775,1.55795,20000000.0
2009-05-27 05:04:00,1.55795,1.55795,1.55765,1.55765,12000000.0
2009-05-27 05:05:00,1.55765,1.55765,1.55735,1.5575,18800000.0
2009-05-27 05:06:00,1.55745,1.55745,1.55725,1.5573,22800000.0
2009-05-27 05:07:00,1.55735,1.5576,1.55705,1.5576,26200000.0
2009-05-27 05:08:00,1.5576,1.55795,1.5576,1.55795,25000000.0
2009-05-27 05:09:00,1.5579,1.558,1.5576,1.5576,10800000.0
2009-05-27 05:10:00,1.5576,1.5576,1.55755,1.55755,10800000.0
2009-05-27 05:11:00,1.5576,1.5576,1.5573,1.55735,23000000.0
2009-05-27 05:12:00,1.55735,1.5574,1.55725,1.5574,50400000.0
2009-05-27 05:13:00,1.55745,1.55755,1.55715,1.55715,11800000.0
2009-05-27 05:14:00,1.55725,1.55725,1.55695,1.55695,19000000.0
2009-05-27 05:15:00,1.55705,1.55705,1.5565,1.55665,29800000.0
2009-05-27 05:16:00,1.5566,1.5567,1.55645,1.55665,16800000.0
2009-05-27 05:17:00,1.55665,1.5568,1.55665,1.5568,8000000.0
2009-05-27 05:18:00,1.55685,1.5572,1.55685,1.5571,21000000.0
2009-05-27 05:19:00,1.5568,1.5571,1.5568,1.55695,20600000.0
2009-05-27 05:20:00,1.55685,1.5571,1.55665,1.5567,13200000.0
2009-05-27 05:21:00,1.55685,1.55685,1.5561,1.5562,29200000.0
2009-05-27 05:22:00,1.55635,1.5565,1.55615,1.55615,60400000.0
2009-05-27 05:23:00,1.5562,1.5566,1.55615,1.5566,31400000.0
2009-05-27 05:24:00,1.5566,1.55725,1.55655,1.557,32200000.0
2009-05-27 05:25:00,1.5569,1.5569,1.5568,1.5569,6000000.0
2009-05-27 05:26:00,1.55685,1.55685,1.5562,1.5563,36400000.0
2009-05-27 05:27:00,1.55625,1.55625,1.556,1.55605,35600000.0
2009-05-27 05:28:00,1.55605,1.55605,1.5539,1.5547,86400000.0
2009-05-27 05:29:00,1.55465,1.5549,1.5546,1.55485,23000000.0
2009-05-27 05:30:00,1.555,1.5551,1.5544,1.55505,46400000.0
2009-05-27 05:31:00,1.5552,1.55545,1.55435,1.5552,114400000.0
2009-05-27 05:32:00,1.5553,1.5556,1.55475,1.5554,96000000.0
2009-05-27 05:33:00,1.55535,1.5554,1.55465,1.55495,56800000.0
2009-05-27 05:34:00,1.55505,1.5555,1.55485,1.55515,49600000.0
2009-05-27 05:35:00,1.55515,1.5552,1.55465,1.55465,28000000.0
2009-05-27 05:36:00,1.55455,1.555,1.55455,1.555,22000000.0
2009-05-27 05:37:00,1.55495,1.555,1.55495,1.555,3000000.0
2009-05-27 05:38:00,1.555,1.5552,1.555,1.5552,9000000.0
2009-05-27 05:39:00,1.55535,1.5559,1.55535,1.5559,13000000.0
2009-05-27 05:40:00,1.55585,1.5559,1.55555,1.55565,24000000.0
2009-05-27 05:41:00,1.55575,1.5559,1.55565,1.55575,59000000.0
2009-05-27 05:42:00,1.55575,1.55615,1.55575,1.55605,51400000.0
2009-05-27 05:43:00,1.556,1.5561,1.5558,1.5561,50000000.0
2009-05-27 05:44:00,1.5561,1.5561,1.55575,1.5561,88600000.0
2009-05-27 05:45:00,1.55605,1.5564,1.556,1.55625,44000000.0
2009-05-27 05:46:00,1.5563,1.5563,1.5561,1.5561,16000000.0
2009-05-27 05:47:00,1.55615,1.5566,1.5561,1.55635,58600000.0
2009-05-27 05:48:00,1.5562,1.5563,1.55595,1.5562,50200000.0
2009-05-27 05:49:00,1.5562,1.5565,1.5561,1.55625,33200000.0
2009-05-27 05:50:00,1.55635,1.55665,1.5563,1.55655,40600000.0
2009-05-27 05:51:00,1.55655,1.5567,1.55635,1.55635,21000000.0
2009-05-27 05:52:00,1.5564,1.5565,1.55595,1.55615,40800000.0
2009-05-27 05:53:00,1.556,1.55615,1.55555,1.55555,25000000.0
2009-05-27 05:54:00,1.55565,1.5559,1.5552,1.55535,34800000.0
2009-05-27 05:55:00,1.5554,1.55585,1.5554,1.55575,38200000.0
2009-05-27 05:56:00,1.5558,1.5558,1.5552,1.55535,39000000.0
2009-05-27 05:57:00,1.5554,1.5555,1.5554,1.5555,2000000.0
2009-05-27 05:58:00,1.5553,1.5553,1.55525,1.55525,2000000.0
2009-05-27 05:59:00,1.5553,1.55555,1.55525,1.5554,16000000.0
2009-05-27 06:00:00,1.5554,1.55575,1.5554,1.55575,26400000.0
2009-05-27 06:01:00,1.55575,1.55575,1.55555,1.55555,4000000.0
2009-05-27 06:02:00,1.5554,1.55585,1.5553,1.55555,33800000.0
2009-05-27 06:03:00,1.55555,1.55615,1.5552,1.55615,63800000.0
2009-05-27 06:04:00,1.5561,1.55655,1.556,1.55655,16400000.0
2009-05-27 06:05:00,1.5564,1.5564,1.55595,1.55605,20200000.0
2009-05-27 06:06:00,1.55595,1.55615,1.5558,1.55585,29000000.0
2009-05-27 06:07:00,1.5558,1.5561,1.55575,1.556,69400000.0
2009-05-27 06:08:00,1.55625,1.5566,1.5561,1.5563,44000000.0
2009-05-27 06:09:00,1.5563,1.5563,1.55605,1.5562,26200000.0
2009-05-27 06:10:00,1.5561,1.55655,1.55565,1.55585,148000000.0
2009-05-27 06:11:00,1.556,1.5574,1.55595,1.55655,149800000.0
2009-05-27 06:12:00,1.55655,1.5566,1.5558,1.55595,143000000.0
2009-05-27 06:13:00,1.55595,1.5567,1.5556,1.5566,84400000.0
2009-05-27 06:14:00,1.5566,1.5569,1.5566,1.55685,23000000.0
2009-05-27 06:15:00,1.5568,1.5569,1.55675,1.5569,13000000.0
2009-05-27 06:16:00,1.55685,1.55725,1.5568,1.55685,29000000.0
2009-05-27 06:17:00,1.5569,1.5571,1.5568,1.557,15000000.0
2009-05-27 06:18:00,1.557,1.557,1.55655,1.5567,32000000.0
2009-05-27 06:19:00,1.55685,1.5569,1.5558,1.55615,88800000.0
2009-05-27 06:20:00,1.55615,1.5562,1.556,1.556,26800000.0
2009-05-27 06:21:00,1.55605,1.55605,1.5558,1.5559,27400000.0
2009-05-27 06:22:00,1.55585,1.55585,1.5557,1.55575,39400000.0
2009-05-27 06:23:00,1.55575,1.55575,1.5556,1.5556,44800000.0
2009-05-27 06:24:00,1.5557,1.55585,1.5557,1.5558,42600000.0
2009-05-27 06:25:00,1.5558,1.55585,1.5557,1.55585,71000000.0
2009-05-27 06:26:00,1.55585,1.55585,1.5557,1.55575,26600000.0
2009-05-27 06:27:00,1.55575,1.5559,1.55575,1.5558,42400000.0
2009-05-27 06:28:00,1.55585,1.55615,1.55585,1.55615,8200000.0
2009-05-27 06:29:00,1.5562,1.55635,1.5562,1.55635,18200000.0
2009-05-27 06:30:00,1.5563,1.55645,1.5563,1.55645,7000000.0
2009-05-27 06:31:00,1.5563,1.5567,1.5559,1.5559,38000000.0
2009-05-27 06:32:00,1.5557,1.55585,1.5556,1.55565,26800000.0
2009-05-27 06:33:00,1.55565,1.55565,1.5554,1.5556,53600000.0
2009-05-27 06:34:00,1.55555,1.5556,1.5554,1.5555,28200000.0
2009-05-27 06:35:00,1.5554,1.5556,1.5554,1.5555,7600000.0
2009-05-27 06:36:00,1.55555,1.55565,1.5555,1.5556,31600000.0
2009-05-27 06:37:00,1.5556,1.55595,1.5556,1.55585,46000000.0
2009-05-27 06:38:00,1.5558,1.55615,1.5558,1.55615,15000000.0
2009-05-27 06:39:00,1.55625,1.55645,1.55625,1.55635,28600000.0
2009-05-27 06:40:00,1.5563,1.5564,1.5563,1.5564,11000000.0
2009-05-27 06:41:00,1.5564,1.5564,1.5564,1.5564,2000000.0
2009-05-27 06:42:00,1.5564,1.5564,1.5563,1.5564,19000000.0
2009-05-27 06:43:00,1.5564,1.5565,1.5564,1.55645,13800000.0
2009-05-27 06:44:00,1.55645,1.5565,1.5563,1.5564,19000000.0
2009-05-27 06:45:00,1.55635,1.55635,1.5561,1.5563,22600000.0
2009-05-27 06:46:00,1.55635,1.55655,1.55635,1.55655,20400000.0
2009-05-27 06:47:00,1.55645,1.5566,1.55625,1.55625,18000000.0
2009-05-27 06:48:00,1.5562,1.5563,1.55615,1.5563,14000000.0
2009-05-27 06:49:00,1.5563,1.5564,1.556,1.5561,11000000.0
2009-05-27 06:50:00,1.5562,1.5562,1.55595,1.556,27200000.0
2009-05-27 06:51:00,1.5561,1.5561,1.5557,1.5559,30200000.0
2009-05-27 06:52:00,1.556,1.55605,1.55575,1.5559,23800000.0
2009-05-27 06:53:00,1.556,1.55645,1.556,1.55635,29600000.0
2009-05-27 06:54:00,1.5563,1.55665,1.5562,1.55665,42400000.0
2009-05-27 06:55:00,1.5566,1.55685,1.5566,1.5567,22400000.0
2009-05-27 06:56:00,1.5568,1.5568,1.55655,1.5566,10000000.0
2009-05-27 06:57:00,1.55655,1.55655,1.55655,1.55655,1000000.0
2009-05-27 06:58:00,1.55655,1.5567,1.5563,1.5567,19000000.0
2009-05-27 06:59:00,1.5568,1.557,1.5568,1.55695,22000000.0
2009-05-27 07:00:00,1.557,1.55735,1.55645,1.5567,25800000.0
2009-05-27 07:01:00,1.5567,1.55715,1.5563,1.5571,54200000.0
2009-05-27 07:02:00,1.55715,1.55715,1.5569,1.55705,26200000.0
2009-05-27 07:03:00,1.55695,1.55695,1.55675,1.5569,14800000.0
2009-05-27 07:04:00,1.55695,1.55725,1.55695,1.5572,11000000.0
2009-05-27 07:05:00,1.5571,1.55725,1.55705,1.55715,16000000.0
2009-05-27 07:06:00,1.5572,1.5572,1.55695,1.55695,13000000.0
2009-05-27 07:07:00,1.55675,1.55685,1.55635,1.55645,52200000.0
2009-05-27 07:08:00,1.55645,1.5566,1.55645,1.55655,4000000.0
2009-05-27 07:09:00,1.55645,1.5566,1.5563,1.5564,50400000.0
2009-05-27 07:10:00,1.55635,1.5565,1.5563,1.5563,5000000.0
2009-05-27 07:11:00,1.5563,1.55635,1.55605,1.55615,19000000.0
2009-05-27 07:12:00,1.5562,1.55645,1.5561,1.5563,19000000.0
2009-05-27 07:13:00,1.5562,1.5567,1.5562,1.5564,28000000.0
2009-05-27 07:14:00,1.5564,1.5565,1.5562,1.55625,47400000.0
2009-05-27 07:15:00,1.5564,1.5566,1.55635,1.55645,29200000.0
2009-05-27 07:16:00,1.5564,1.5565,1.55635,1.5565,11000000.0
2009-05-27 07:17:00,1.55655,1.55665,1.556,1.55615,158000000.0
2009-05-27 07:18:00,1.5561,1.55625,1.5561,1.55615,73800000.0
2009-05-27 07:19:00,1.55615,1.55615,1.55605,1.55605,6400000.0
2009-05-27 07:20:00,1.55615,1.5562,1.5559,1.5561,87800000.0
2009-05-27 07:21:00,1.5568,1.5575,1.5566,1.55685,111600000.0
2009-05-27 07:22:00,1.5569,1.5581,1.5569,1.55765,86800000.0
2009-05-27 07:23:00,1.5577,1.55805,1.5577,1.558,25100000.0
2009-05-27 07:24:00,1.5581,1.5581,1.5571,1.55735,41000000.0
2009-05-27 07:25:00,1.5573,1.5577,1.5573,1.55755,215600000.0
2009-05-27 07:26:00,1.55775,1.55775,1.55755,1.5576,59200000.0
2009-05-27 07:27:00,1.55765,1.5577,1.5576,1.5576,9200000.0
2009-05-27 07:28:00,1.5578,1.5582,1.55765,1.5579,37400000.0
2009-05-27 07:29:00,1.5578,1.5584,1.5573,1.55805,139800000.0
2009-05-27 07:30:00,1.5581,1.5581,1.55695,1.5571,110200000.0
2009-05-27 07:31:00,1.557,1.5574,1.5566,1.5574,188000000.0
2009-05-27 07:32:00,1.5576,1.5583,1.5571,1.5571,238600000.0
2009-05-27 07:33:00,1.5572,1.5582,1.557,1.5575,67000000.0
2009-05-27 07:34:00,1.5573,1.5577,1.55695,1.5577,44000000.0
2009-05-27 07:35:00,1.55775,1.55845,1.5576,1.558,28400000.0
2009-05-27 07:36:00,1.55805,1.5581,1.55595,1.5571,134800000.0
2009-05-27 07:37:00,1.5572,1.5574,1.5572,1.5574,17000000.0
2009-05-27 07:38:00,1.55745,1.55785,1.55725,1.5577,190000000.0
2009-05-27 07:39:00,1.55775,1.55795,1.55755,1.55775,196600000.0
2009-05-27 07:40:00,1.55775,1.55825,1.5576,1.5581,223600000.0
2009-05-27 07:41:00,1.55825,1.55825,1.55745,1.5577,26400000.0
2009-05-27 07:42:00,1.5577,1.5578,1.5563,1.5572,290000000.0
2009-05-27 07:43:00,1.5572,1.55735,1.55685,1.5572,90000000.0
2009-05-27 07:44:00,1.5572,1.5573,1.55665,1.557,119400000.0
2009-05-27 07:45:00,1.55715,1.5573,1.55665,1.55665,293400000.0
2009-05-27 07:46:00,1.5566,1.5571,1.55645,1.5571,203800000.0
2009-05-27 07:47:00,1.5571,1.55735,1.55695,1.55735,392400000.0
2009-05-27 07:48:00,1.55735,1.55735,1.55705,1.5571,400600000.0
2009-05-27 07:49:00,1.5571,1.55725,1.5567,1.5572,557800000.0
2009-05-27 07:50:00,1.5572,1.55725,1.55705,1.5571,365000000.0
2009-05-27 07:51:00,1.5571,1.5571,1.557,1.557,90200000.0
2009-05-27 07:52:00,1.55685,1.55685,1.5567,1.55675,8400000.0
2009-05-27 07:53:00,1.55675,1.55765,1.55675,1.55715,78000000.0
2009-05-27 07:54:00,1.5571,1.55815,1.557,1.5576,575200000.0
2009-05-27 07:55:00,1.55755,1.5576,1.55625,1.55645,834200000.0
2009-05-27 07:56:00,1.55645,1.5569,1.55645,1.5567,487200000.0
2009-05-27 07:57:00,1.5568,1.55695,1.55655,1.5568,385000000.0
2009-05-27 07:58:00,1.5568,1.55785,1.5566,1.5577,162400000.0
2009-05-27 07:59:00,1.5573,1.5584,1.5573,1.55765,417800000.0
2009-05-27 08:00:00,1.5575,1.55775,1.5567,1.55745,452200000.0
2009-05-27 08:01:00,1.55745,1.5578,1.5571,1.5578,275200000.0
2009-05-27 08:02:00,1.55785,1.5585,1.5578,1.55845,340200000.0
2009-05-27 08:03:00,1.5584,1.55845,1.55655,1.5571,186400000.0
2009-05-27 08:04:00,1.55675,1.55715,1.5563,1.557,331800000.0
2009-05-27 08:05:00,1.557,1.5575,1.55615,1.5571,679000000.0
2009-05-27 08:06:00,1.5573,1.5577,1.5564,1.5567,609800001.0
2009-05-27 08:07:00,1.5567,1.5573,1.5566,1.557,855000000.0
2009-05-27 08:08:00,1.5571,1.55755,1.55675,1.55675,604400002.0
2009-05-27 08:09:00,1.5568,1.55715,1.5565,1.5567,724800000.0
2009-05-27 08:10:00,1.5567,1.55685,1.5564,1.5564,126000000.0
2009-05-27 08:11:00,1.55645,1.55675,1.5563,1.55665,78200000.0
2009-05-27 08:12:00,1.55665,1.55695,1.5566,1.55685,64600000.0
2009-05-27 08:13:00,1.55685,1.55685,1.5566,1.5567,104400000.0
2009-05-27 08:14:00,1.5567,1.5568,1.5563,1.55655,74600000.0
2009-05-27 08:15:00,1.5566,1.5573,1.5563,1.5572,194000000.0
2009-05-27 08:16:00,1.5575,1.55795,1.55725,1.5576,174400000.0
2009-05-27 08:17:00,1.55725,1.55725,1.55675,1.5569,80200000.0
2009-05-27 08:18:00,1.5568,1.55695,1.5566,1.5568,103200000.0
2009-05-27 08:19:00,1.5564,1.55725,1.5562,1.55695,136800000.0
2009-05-27 08:20:00,1.557,1.55705,1.5566,1.5566,43600000.0
2009-05-27 08:21:00,1.55665,1.5567,1.5559,1.55635,149000000.0
2009-05-27 08:22:00,1.55635,1.5569,1.5561,1.55635,113800000.0
2009-05-27 08:23:00,1.5564,1.5565,1.55615,1.5565,117600000.0
2009-05-27 08:24:00,1.55675,1.55705,1.5563,1.5564,166800000.0
2009-05-27 08:25:00,1.55655,1.557,1.5564,1.5568,112600000.0
2009-05-27 08:26:00,1.55685,1.5576,1.5568,1.5572,133000000.0
2009-05-27 08:27:00,1.5571,1.55925,1.55705,1.5584,250600000.0
2009-05-27 08:28:00,1.55845,1.55865,1.55785,1.5579,164200000.0
2009-05-27 08:29:00,1.55785,1.55845,1.5576,1.55815,202200000.0
2009-05-27 08:30:00,1.5582,1.5585,1.5578,1.5585,318600000.0
2009-05-27 08:31:00,1.5585,1.5585,1.5571,1.55735,632600000.0
2009-05-27 08:32:00,1.55735,1.55885,1.55705,1.5574,348400000.0
2009-05-27 08:33:00,1.55745,1.558,1.55735,1.5577,447200000.0
2009-05-27 08:34:00,1.55765,1.5578,1.55705,1.5576,291000000.0
2009-05-27 08:35:00,1.5576,1.55765,1.55645,1.55745,406800000.0
2009-05-27 08:36:00,1.55745,1.55755,1.55725,1.5573,190000000.0
2009-05-27 08:37:00,1.5574,1.5577,1.55705,1.5574,221000000.0
2009-05-27 08:38:00,1.5575,1.5576,1.55685,1.5572,328400000.0
2009-05-27 08:39:00,1.5573,1.5583,1.55715,1.5578,433000000.0
2009-05-27 08:40:00,1.55785,1.55785,1.55705,1.5575,329800000.0
2009-05-27 08:41:00,1.5575,1.5576,1.55695,1.55715,348400000.0
2009-05-27 08:42:00,1.55715,1.55755,1.55655,1.5572,263600000.0
2009-05-27 08:43:00,1.5572,1.5574,1.5569,1.5569,457800000.0
2009-05-27 08:44:00,1.55695,1.55775,1.55655,1.55715,489400000.0
2009-05-27 08:45:00,1.55735,1.55745,1.55665,1.5573,364200000.0
2009-05-27 08:46:00,1.55705,1.55705,1.55625,1.55635,619199999.0
2009-05-27 08:47:00,1.55635,1.55725,1.5563,1.55655,470600000.0
2009-05-27 08:48:00,1.55655,1.5573,1.5565,1.55705,399400000.0
2009-05-27 08:49:00,1.5571,1.5575,1.55695,1.55735,296000000.0
2009-05-27 08:50:00,1.5572,1.5579,1.5571,1.5579,298800000.0
2009-05-27 08:51:00,1.55795,1.558,1.55675,1.5568,284600000.0
2009-05-27 08:52:00,1.5568,1.557,1.55625,1.55665,565600000.0
2009-05-27 08:53:00,1.55665,1.55685,1.5561,1.5566,352400001.0
2009-05-27 08:54:00,1.55675,1.5574,1.55665,1.55715,386600000.0
2009-05-27 08:55:00,1.55715,1.55715,1.5566,1.55675,432200000.0
2009-05-27 08:56:00,1.55675,1.55775,1.55665,1.5573,329800000.0
2009-05-27 08:57:00,1.5572,1.55785,1.55675,1.55695,236200000.0
2009-05-27 08:58:00,1.5569,1.55705,1.5565,1.55675,168600000.0
2009-05-27 08:59:00,1.5568,1.55735,1.55645,1.55655,292000000.0
2009-05-27 09:00:00,1.55655,1.55685,1.55625,1.55675,363600000.0
2009-05-27 09:01:00,1.55675,1.5569,1.55615,1.5569,337000000.0
2009-05-27 09:02:00,1.55695,1.55705,1.55585,1.55695,674800000.0
2009-05-27 09:03:00,1.5569,1.557,1.5564,1.557,360600000.0
2009-05-27 09:04:00,1.5569,1.5571,1.5564,1.5566,260600000.0
2009-05-27 09:05:00,1.5566,1.55665,1.55615,1.5564,222000000.0
2009-05-27 09:06:00,1.55645,1.55675,1.5561,1.5561,212200000.0
2009-05-27 09:07:00,1.55615,1.55625,1.55515,1.55565,331800000.0
2009-05-27 09:08:00,1.5556,1.55595,1.5553,1.55545,335800000.0
2009-05-27 09:09:00,1.55545,1.55645,1.5554,1.55635,419400000.0
2009-05-27 09:10:00,1.5564,1.5564,1.5556,1.55595,310400000.0
2009-05-27 09:11:00,1.55595,1.5561,1.5555,1.5555,335400000.0
2009-05-27 09:12:00,1.55555,1.5563,1.55515,1.5559,377800000.0
2009-05-27 09:13:00,1.5559,1.5567,1.55575,1.5565,284400000.0
2009-05-27 09:14:00,1.5565,1.5572,1.55585,1.557,346600000.0
2009-05-27 09:15:00,1.557,1.5571,1.55625,1.55625,261000000.0
2009-05-27 09:16:00,1.5564,1.55645,1.5558,1.5558,288399999.0
2009-05-27 09:17:00,1.55575,1.55615,1.5555,1.5558,231800000.0
2009-05-27 09:18:00,1.556,1.5566,1.55585,1.55595,258600000.0
2009-05-27 09:19:00,1.55585,1.55675,1.55575,1.55675,273600000.0
2009-05-27 09:20:00,1.55665,1.55695,1.55635,1.5565,300600000.0
2009-05-27 09:21:00,1.5566,1.55725,1.5565,1.55705,240800000.0
2009-05-27 09:22:00,1.557,1.5574,1.5566,1.5566,236200000.0
2009-05-27 09:23:00,1.5567,1.557,1.55665,1.5568,234600000.0
2009-05-27 09:24:00,1.5569,1.55705,1.5568,1.55685,86000000.0
2009-05-27 09:25:00,1.5569,1.5569,1.55605,1.55605,128000000.0
2009-05-27 09:26:00,1.556,1.5567,1.55545,1.55635,272000000.0
2009-05-27 09:27:00,1.5565,1.557,1.5564,1.55675,227200000.0
2009-05-27 09:28:00,1.55685,1.55715,1.55655,1.55695,179800000.0
2009-05-27 09:29:00,1.55695,1.557,1.55675,1.55685,83800000.0
2009-05-27 09:30:00,1.5568,1.55705,1.5566,1.55675,300400000.0
2009-05-27 09:31:00,1.55685,1.5569,1.5554,1.5556,504200000.0
2009-05-27 09:32:00,1.55565,1.5563,1.5549,1.5557,333400000.0
2009-05-27 09:33:00,1.5557,1.5559,1.5554,1.5556,228800000.0
2009-05-27 09:34:00,1.5556,1.5561,1.55525,1.5556,380600000.0
2009-05-27 09:35:00,1.55545,1.5558,1.555,1.5552,272600000.0
2009-05-27 09:36:00,1.55525,1.556,1.5549,1.5559,335200000.0
2009-05-27 09:37:00,1.5559,1.55595,1.5551,1.55555,483200000.0
2009-05-27 09:38:00,1.55545,1.55635,1.5553,1.5562,279000000.0
2009-05-27 09:39:00,1.5562,1.5564,1.55595,1.556,273400000.0
2009-05-27 09:40:00,1.55605,1.5563,1.5559,1.5561,209200000.0
2009-05-27 09:41:00,1.55595,1.55615,1.5551,1.5551,272800000.0
2009-05-27 09:42:00,1.55515,1.5554,1.5548,1.55535,501599999.0
2009-05-27 09:43:00,1.5554,1.5554,1.55455,1.5547,391800000.0
2009-05-27 09:44:00,1.55475,1.5553,1.5546,1.55525,216600002.0
2009-05-27 09:45:00,1.5554,1.5556,1.55485,1.55545,218200000.0
2009-05-27 09:46:00,1.55555,1.55555,1.5551,1.55525,146800000.0
2009-05-27 09:47:00,1.55525,1.5553,1.55465,1.55475,381000000.0
2009-05-27 09:48:00,1.5548,1.555,1.55435,1.5547,283400000.0
2009-05-27 09:49:00,1.55475,1.555,1.5543,1.55455,360800000.0
2009-05-27 09:50:00,1.55455,1.5552,1.55425,1.5548,532200000.0
2009-05-27 09:51:00,1.55485,1.55495,1.5543,1.5547,345600000.0
2009-05-27 09:52:00,1.5548,1.55525,1.5547,1.5549,317000000.0
2009-05-27 09:53:00,1.555,1.55515,1.5547,1.55475,436400000.0
2009-05-27 09:54:00,1.55475,1.55495,1.5544,1.5549,545800001.0
2009-05-27 09:55:00,1.5549,1.5551,1.55425,1.5546,341600000.0
2009-05-27 09:56:00,1.55475,1.55475,1.55385,1.5541,220200000.0
2009-05-27 09:57:00,1.5542,1.55445,1.55365,1.5544,402400000.0
2009-05-27 09:58:00,1.55445,1.5546,1.5538,1.5544,203000000.0
2009-05-27 09:59:00,1.5544,1.55525,1.55435,1.55525,311600000.0
2009-05-27 10:00:00,1.5553,1.5554,1.5544,1.55455,349800000.0
2009-05-27 10:01:00,1.55455,1.55505,1.55415,1.5542,253800000.0
2009-05-27 10:02:00,1.5542,1.5543,1.5529,1.55325,357400000.0
2009-05-27 10:03:00,1.55335,1.55395,1.55295,1.5538,347400000.0
2009-05-27 10:04:00,1.55385,1.5539,1.5524,1.5535,384800000.0
2009-05-27 10:05:00,1.55345,1.5537,1.55325,1.5534,485000000.0
2009-05-27 10:06:00,1.5534,1.55375,1.553,1.5532,330600000.0
2009-05-27 10:07:00,1.55325,1.55385,1.55275,1.55275,354200001.0
2009-05-27 10:08:00,1.55275,1.5536,1.55275,1.55325,211800000.0
2009-05-27 10:09:00,1.5533,1.55365,1.55295,1.553,176800000.0
2009-05-27 10:10:00,1.553,1.5533,1.5524,1.55255,339400000.0
2009-05-27 10:11:00,1.55255,1.5532,1.5524,1.5532,250000000.0
2009-05-27 10:12:00,1.5532,1.5537,1.55265,1.5536,269400000.0
2009-05-27 10:13:00,1.5536,1.5539,1.55305,1.5533,439200000.0
2009-05-27 10:14:00,1.5533,1.55395,1.5532,1.5532,245400000.0
2009-05-27 10:15:00,1.55335,1.5545,1.55305,1.55405,326600000.0
2009-05-27 10:16:00,1.55415,1.5545,1.55395,1.5542,267200000.0
2009-05-27 10:17:00,1.55415,1.5542,1.55375,1.55405,280000000.0
2009-05-27 10:18:00,1.554,1.5548,1.5539,1.55455,124400000.0
2009-05-27 10:19:00,1.5545,1.55465,1.5542,1.55465,139200000.0
2009-05-27 10:20:00,1.55415,1.55415,1.55375,1.554,80000000.0
2009-05-27 10:21:00,1.554,1.554,1.5533,1.55355,179400000.0
2009-05-27 10:22:00,1.55355,1.5545,1.55315,1.5544,145000000.0
2009-05-27 10:23:00,1.5544,1.55445,1.55385,1.5539,127200000.0
2009-05-27 10:24:00,1.55395,1.5544,1.5539,1.554,180800000.0
2009-05-27 10:25:00,1.55415,1.55425,1.55355,1.55415,175800000.0
2009-05-27 10:26:00,1.55415,1.55445,1.554,1.5543,96200000.0
2009-05-27 10:27:00,1.5543,1.5543,1.55385,1.5543,174200000.0
2009-05-27 10:28:00,1.5542,1.555,1.55415,1.5549,127600000.0
2009-05-27 10:29:00,1.5549,1.55535,1.5548,1.5553,263400000.0
2009-05-27 10:30:00,1.55535,1.5554,1.5552,1.55535,104400000.0
2009-05-27 10:31:00,1.55535,1.55545,1.5551,1.5553,135000000.0
2009-05-27 10:32:00,1.5553,1.5554,1.5547,1.55485,245600000.0
2009-05-27 10:33:00,1.55475,1.55505,1.5547,1.5549,187200000.0
2009-05-27 10:34:00,1.5549,1.5551,1.55465,1.55475,220600000.0
2009-05-27 10:35:00,1.5548,1.55505,1.5547,1.5547,134200000.0
2009-05-27 10:36:00,1.55465,1.55515,1.55465,1.55495,127000000.0
2009-05-27 10:37:00,1.55495,1.55505,1.5543,1.55475,140000000.0
2009-05-27 10:38:00,1.55475,1.5551,1.5547,1.5547,215000000.0
2009-05-27 10:39:00,1.5546,1.55495,1.55445,1.55445,206600000.0
2009-05-27 10:40:00,1.55435,1.5547,1.5541,1.55445,189200000.0
2009-05-27 10:41:00,1.5544,1.55495,1.55425,1.55455,254200000.0
2009-05-27 10:42:00,1.5548,1.555,1.5545,1.55465,147800000.0
2009-05-27 10:43:00,1.55465,1.55475,1.55445,1.55455,131600000.0
2009-05-27 10:44:00,1.55445,1.5548,1.55425,1.55475,61000000.0
2009-05-27 10:45:00,1.5547,1.5547,1.55455,1.55455,37800000.0
2009-05-27 10:46:00,1.5545,1.5548,1.5544,1.55455,126000000.0
2009-05-27 10:47:00,1.5544,1.5545,1.55335,1.55335,244400000.0
2009-05-27 10:48:00,1.5533,1.55335,1.553,1.5532,52000000.0
2009-05-27 10:49:00,1.55295,1.5532,1.55295,1.5531,65400000.0
2009-05-27 10:50:00,1.55315,1.55315,1.553,1.55305,29800000.0
2009-05-27 10:51:00,1.5531,1.5536,1.55305,1.5533,152800000.0
2009-05-27 10:52:00,1.5534,1.55345,1.55285,1.553,122800000.0
2009-05-27 10:53:00,1.553,1.55315,1.55275,1.5528,123400000.0
2009-05-27 10:54:00,1.5528,1.553,1.5523,1.5528,228200000.0
2009-05-27 10:55:00,1.5528,1.55335,1.5528,1.55305,287000000.0
2009-05-27 10:56:00,1.55305,1.5533,1.5528,1.5532,97200000.0
2009-05-27 10:57:00,1.55335,1.55335,1.5529,1.5531,116200000.0
2009-05-27 10:58:00,1.5531,1.5531,1.55255,1.55265,125000000.0
2009-05-27 10:59:00,1.55265,1.5529,1.55255,1.5528,117600000.0
2009-05-27 11:00:00,1.5528,1.55295,1.55265,1.55285,205400000.0
2009-05-27 11:01:00,1.55285,1.5531,1.5528,1.553,124600000.0
2009-05-27 11:02:00,1.553,1.5531,1.55275,1.5528,143000000.0
2009-05-27 11:03:00,1.5528,1.5532,1.55275,1.55315,161200000.0
2009-05-27 11:04:00,1.55315,1.55335,1.553,1.55305,169800000.0
2009-05-27 11:05:00,1.55305,1.5539,1.55305,1.55355,149000000.0
2009-05-27 11:06:00,1.5535,1.55365,1.55335,1.5534,126600000.0
2009-05-27 11:07:00,1.5534,1.5536,1.5529,1.5529,133000000.0
2009-05-27 11:08:00,1.5529,1.5537,1.55285,1.55365,220000000.0
2009-05-27 11:09:00,1.55365,1.55365,1.55335,1.5534,235400000.0
2009-05-27 11:10:00,1.55345,1.55355,1.55305,1.5532,279400000.0
2009-05-27 11:11:00,1.5532,1.5533,1.5527,1.5528,273000000.0
2009-05-27 11:12:00,1.5528,1.553,1.55245,1.5526,351000000.0
2009-05-27 11:13:00,1.5526,1.5531,1.55255,1.5527,277800000.0
2009-05-27 11:14:00,1.55275,1.55295,1.5527,1.5529,305800000.0
2009-05-27 11:15:00,1.5529,1.55315,1.5526,1.553,263200000.0
2009-05-27 11:16:00,1.5529,1.5531,1.5526,1.55275,318600000.0
2009-05-27 11:17:00,1.55275,1.55305,1.55265,1.55295,327200000.0
2009-05-27 11:18:00,1.55295,1.55315,1.5527,1.5528,261600000.0
2009-05-27 11:19:00,1.5528,1.5528,1.55255,1.5526,203800000.0
2009-05-27 11:20:00,1.55265,1.55285,1.5525,1.5525,283800000.0
2009-05-27 11:21:00,1.55255,1.5529,1.5524,1.5526,196800000.0
2009-05-27 11:22:00,1.5527,1.5527,1.55215,1.5524,217600000.0
2009-05-27 11:23:00,1.5525,1.55315,1.55225,1.5528,246600000.0
2009-05-27 11:24:00,1.55295,1.55325,1.5525,1.55315,305800000.0
2009-05-27 11:25:00,1.5532,1.55325,1.5529,1.5531,292000000.0
2009-05-27 11:26:00,1.5531,1.5532,1.55295,1.55295,164000000.0
2009-05-27 11:27:00,1.55295,1.55305,1.55235,1.5526,247600000.0
2009-05-27 11:28:00,1.5526,1.55265,1.55225,1.55255,175600000.0
2009-05-27 11:29:00,1.5526,1.55265,1.5524,1.55245,222400000.0
2009-05-27 11:30:00,1.5523,1.5535,1.5523,1.5532,227600000.0
2009-05-27 11:31:00,1.5531,1.5531,1.5528,1.5529,175200000.0
2009-05-27 11:32:00,1.5529,1.55335,1.55265,1.55325,176600000.0
2009-05-27 11:33:00,1.55325,1.5536,1.55315,1.5534,226400000.0
2009-05-27 11:34:00,1.55335,1.55335,1.55285,1.5529,122800000.0
2009-05-27 11:35:00,1.55295,1.553,1.5523,1.5524,200200000.0
2009-05-27 11:36:00,1.55225,1.55255,1.5517,1.55235,333800000.0
2009-05-27 11:37:00,1.5525,1.55255,1.55115,1.55165,363200000.0
2009-05-27 11:38:00,1.55165,1.55165,1.5512,1.55135,267800000.0
2009-05-27 11:39:00,1.55135,1.5515,1.5511,1.5513,168800000.0
2009-05-27 11:40:00,1.5514,1.55195,1.5514,1.5517,342800000.0
2009-05-27 11:41:00,1.55175,1.55215,1.55175,1.552,254999999.0
2009-05-27 11:42:00,1.55205,1.55225,1.55185,1.55185,456000000.0
2009-05-27 11:43:00,1.55185,1.5523,1.55125,1.55185,276000000.0
2009-05-27 11:44:00,1.5519,1.55275,1.5517,1.5517,296000000.0
2009-05-27 11:45:00,1.5517,1.5518,1.5514,1.55165,285200000.0
2009-05-27 11:46:00,1.5517,1.55175,1.55105,1.5511,265200000.0
2009-05-27 11:47:00,1.55105,1.55155,1.55095,1.55145,212400000.0
2009-05-27 11:48:00,1.55145,1.55185,1.5514,1.55155,207200000.0
2009-05-27 11:49:00,1.55155,1.5516,1.5512,1.5513,208400000.0
2009-05-27 11:50:00,1.55135,1.55165,1.55115,1.5513,150400000.0
2009-05-27 11:51:00,1.55135,1.55145,1.5511,1.5514,173200000.0
2009-05-27 11:52:00,1.55135,1.5515,1.5511,1.5513,388800000.0
2009-05-27 11:53:00,1.55135,1.55155,1.55105,1.55105,285600000.0
2009-05-27 11:54:00,1.55105,1.5514,1.55105,1.5513,163400000.0
2009-05-27 11:55:00,1.5514,1.55155,1.5508,1.55145,202000000.0
2009-05-27 11:56:00,1.55155,1.5518,1.55105,1.55145,396400000.0
2009-05-27 11:57:00,1.5514,1.5516,1.55115,1.5513,251200000.0
2009-05-27 11:58:00,1.5513,1.5518,1.5512,1.5516,294200000.0
2009-05-27 11:59:00,1.5516,1.5519,1.55105,1.55135,458200000.0
2009-05-27 12:00:00,1.5514,1.55175,1.55135,1.5516,316799999.0
2009-05-27 12:01:00,1.5516,1.5518,1.55125,1.5514,353000000.0
2009-05-27 12:02:00,1.5514,1.5517,1.5509,1.55095,266400000.0
2009-05-27 12:03:00,1.55095,1.5513,1.55085,1.5513,275600000.0
2009-05-27 12:04:00,1.55125,1.5515,1.5511,1.5511,436200000.0
2009-05-27 12:05:00,1.55115,1.552,1.55085,1.5514,400200000.0
2009-05-27 12:06:00,1.5514,1.5514,1.5507,1.551,279200000.0
2009-05-27 12:07:00,1.5509,1.55125,1.55055,1.5511,439800000.0
2009-05-27 12:08:00,1.55115,1.5514,1.55075,1.5509,380400000.0
2009-05-27 12:09:00,1.55095,1.55095,1.55035,1.5507,374400000.0
2009-05-27 12:10:00,1.55065,1.5509,1.55065,1.5509,144000000.0
2009-05-27 12:11:00,1.55085,1.55085,1.55055,1.5508,91200000.0
2009-05-27 12:12:00,1.55085,1.5511,1.55065,1.5511,203000000.0
2009-05-27 12:13:00,1.55115,1.55135,1.5509,1.5513,285400000.0
2009-05-27 12:14:00,1.55135,1.5514,1.5511,1.55125,169200000.0
2009-05-27 12:15:00,1.5513,1.5518,1.55025,1.5504,371400000.0
2009-05-27 12:16:00,1.55035,1.5516,1.55005,1.5516,500800000.0
2009-05-27 12:17:00,1.55155,1.5516,1.55085,1.55145,401000000.0
2009-05-27 12:18:00,1.55125,1.5513,1.55065,1.55085,287800000.0
2009-05-27 12:19:00,1.55085,1.5515,1.55025,1.5511,276200000.0
2009-05-27 12:20:00,1.55115,1.5514,1.55085,1.55085,247600000.0
2009-05-27 12:21:00,1.5509,1.551,1.55015,1.5506,203200000.0
2009-05-27 12:22:00,1.5506,1.551,1.5505,1.55065,282600000.0
2009-05-27 12:23:00,1.5507,1.5514,1.55065,1.55125,241800000.0
2009-05-27 12:24:00,1.55125,1.5514,1.5501,1.55035,429600000.0
2009-05-27 12:25:00,1.55035,1.55095,1.55015,1.5506,241800000.0
2009-05-27 12:26:00,1.5507,1.55155,1.55035,1.55135,377399999.0
2009-05-27 12:27:00,1.55135,1.55135,1.5508,1.55095,307400000.0
2009-05-27 12:28:00,1.551,1.55105,1.5505,1.5507,349599999.0
2009-05-27 12:29:00,1.55075,1.5511,1.5503,1.55075,271200000.0
2009-05-27 12:30:00,1.5505,1.5508,1.5503,1.5505,183600000.0
2009-05-27 12:31:00,1.5505,1.5506,1.5492,1.5494,190200000.0
2009-05-27 12:32:00,1.54945,1.5506,1.54935,1.5503,247400000.0
2009-05-27 12:33:00,1.5503,1.5506,1.5501,1.55045,269400000.0
2009-05-27 12:34:00,1.55045,1.5506,1.5502,1.55045,185200000.0
2009-05-27 12:35:00,1.55045,1.5508,1.5503,1.5507,179400000.0
2009-05-27 12:36:00,1.5507,1.55135,1.55055,1.5513,121600000.0
2009-05-27 12:37:00,1.5513,1.5514,1.5505,1.5509,138200000.0
2009-05-27 12:38:00,1.5509,1.5511,1.55055,1.5506,355000000.0
2009-05-27 12:39:00,1.5506,1.5508,1.5503,1.5507,202200000.0
2009-05-27 12:40:00,1.5507,1.5507,1.5504,1.5505,82600000.0
2009-05-27 12:41:00,1.5505,1.55075,1.5502,1.55075,218000000.0
2009-05-27 12:42:00,1.55075,1.5511,1.55075,1.5509,193400000.0
2009-05-27 12:43:00,1.551,1.5517,1.55075,1.5513,298200000.0
2009-05-27 12:44:00,1.5513,1.55135,1.5511,1.5511,62600000.0
2009-05-27 12:45:00,1.5511,1.5511,1.55055,1.551,258000000.0
2009-05-27 12:46:00,1.5509,1.5516,1.5509,1.5513,252400000.0
2009-05-27 12:47:00,1.5513,1.5514,1.55085,1.5512,268600000.0
2009-05-27 12:48:00,1.5513,1.5513,1.55095,1.5512,155200000.0
2009-05-27 12:49:00,1.5512,1.5515,1.5509,1.55115,314199999.0
2009-05-27 12:50:00,1.5512,1.5512,1.55045,1.55065,130000000.0
2009-05-27 12:51:00,1.55075,1.5513,1.55055,1.55075,234000000.0
2009-05-27 12:52:00,1.5509,1.5513,1.5508,1.55115,145400000.0
2009-05-27 12:53:00,1.55105,1.5513,1.5508,1.5508,273600000.0
2009-05-27 12:54:00,1.55085,1.55115,1.5507,1.5509,266800000.0
2009-05-27 12:55:00,1.55075,1.55115,1.5507,1.55115,239200000.0
2009-05-27 12:56:00,1.5511,1.5514,1.55095,1.55115,286400000.0
2009-05-27 12:57:00,1.55115,1.5514,1.551,1.5511,178600000.0
2009-05-27 12:58:00,1.5512,1.5517,1.55105,1.5513,145000000.0
2009-05-27 12:59:00,1.5513,1.5514,1.5508,1.5508,253600000.0
2009-05-27 13:00:00,1.5508,1.55205,1.5508,1.55185,302200000.0
2009-05-27 13:01:00,1.55195,1.5524,1.55185,1.5522,185200000.0
2009-05-27 13:02:00,1.5522,1.55285,1.5521,1.55255,292200000.0
2009-05-27 13:03:00,1.55255,1.55255,1.55205,1.5521,174800000.0
2009-05-27 13:04:00,1.5522,1.5526,1.5519,1.5521,134800000.0
2009-05-27 13:05:00,1.5521,1.5525,1.55195,1.5524,139200000.0
2009-05-27 13:06:00,1.5524,1.553,1.55195,1.5529,227200000.0
2009-05-27 13:07:00,1.5522,1.5528,1.5522,1.55245,258000000.0
2009-05-27 13:08:00,1.5525,1.5525,1.55085,1.5509,199400000.0
2009-05-27 13:09:00,1.5509,1.5511,1.55055,1.55055,224400000.0
2009-05-27 13:10:00,1.55065,1.5512,1.55065,1.5511,270600000.0
2009-05-27 13:11:00,1.5511,1.5516,1.5509,1.551,292400000.0
2009-05-27 13:12:00,1.55105,1.5518,1.5507,1.5518,174600000.0
2009-05-27 13:13:00,1.5519,1.5519,1.55115,1.5517,369600000.0
2009-05-27 13:14:00,1.5517,1.552,1.5511,1.5515,269200000.0
2009-05-27 13:15:00,1.5515,1.5515,1.5509,1.55135,223000000.0
2009-05-27 13:16:00,1.55135,1.55165,1.5513,1.5515,174600000.0
2009-05-27 13:17:00,1.55145,1.55175,1.5505,1.55105,170800000.0
2009-05-27 13:18:00,1.55105,1.5518,1.5502,1.55055,369600000.0
2009-05-27 13:19:00,1.5505,1.55105,1.5501,1.551,346000000.0
2009-05-27 13:20:00,1.5509,1.55095,1.55045,1.55045,187800000.0
2009-05-27 13:21:00,1.55045,1.55055,1.5502,1.55035,226200000.0
2009-05-27 13:22:00,1.5504,1.55095,1.55035,1.55075,235000000.0
2009-05-27 13:23:00,1.5509,1.55125,1.5507,1.55115,158800000.0
2009-05-27 13:24:00,1.5512,1.55125,1.5505,1.55085,179800000.0
2009-05-27 13:25:00,1.5508,1.55155,1.5508,1.55105,169800000.0
2009-05-27 13:26:00,1.55105,1.55185,1.5508,1.5512,236400000.0
2009-05-27 13:27:00,1.5513,1.55135,1.55025,1.55035,267800000.0
2009-05-27 13:28:00,1.55055,1.55055,1.55,1.5503,237000000.0
2009-05-27 13:29:00,1.5503,1.5508,1.54995,1.54995,227800000.0
2009-05-27 13:30:00,1.54985,1.5511,1.54985,1.551,256400000.0
2009-05-27 13:31:00,1.55115,1.5516,1.55115,1.5514,384399999.0
2009-05-27 13:32:00,1.5514,1.5515,1.55095,1.5511,269200000.0
2009-05-27 13:33:00,1.55115,1.5512,1.55025,1.55055,266800000.0
2009-05-27 13:34:00,1.5506,1.5518,1.5506,1.5517,177000000.0
2009-05-27 13:35:00,1.55165,1.552,1.55135,1.55155,234200000.0
2009-05-27 13:36:00,1.5516,1.5523,1.5514,1.55185,239400001.0
2009-05-27 13:37:00,1.55185,1.5522,1.5516,1.55175,158200000.0
2009-05-27 13:38:00,1.55165,1.5518,1.55125,1.5516,295200000.0
2009-05-27 13:39:00,1.55165,1.552,1.55145,1.5515,147600000.0
2009-05-27 13:40:00,1.5515,1.55205,1.5512,1.55145,194600000.0
2009-05-27 13:41:00,1.55145,1.55145,1.55055,1.5506,293000000.0
2009-05-27 13:42:00,1.5506,1.5512,1.5505,1.551,344400000.0
2009-05-27 13:43:00,1.551,1.5511,1.55075,1.551,223400000.0
2009-05-27 13:44:00,1.551,1.5512,1.5505,1.5506,211400000.0
2009-05-27 13:45:00,1.5506,1.5508,1.5501,1.5503,201800000.0
2009-05-27 13:46:00,1.5503,1.5503,1.54995,1.5501,195400000.0
2009-05-27 13:47:00,1.5501,1.5504,1.5501,1.5503,144800000.0
2009-05-27 13:48:00,1.5504,1.5507,1.55,1.55,162800000.0
2009-05-27 13:49:00,1.55,1.55055,1.5498,1.55055,266200000.0
2009-05-27 13:50:00,1.55055,1.55075,1.5503,1.55065,306400000.0
2009-05-27 13:51:00,1.5507,1.5515,1.5507,1.55125,273800000.0
2009-05-27 13:52:00,1.55135,1.5514,1.55095,1.55135,123200000.0
2009-05-27 13:53:00,1.55135,1.5518,1.55135,1.5515,103800000.0
2009-05-27 13:54:00,1.5514,1.5515,1.55125,1.55125,132800000.0
2009-05-27 13:55:00,1.5514,1.5517,1.55125,1.55135,224200000.0
2009-05-27 13:56:00,1.55135,1.5519,1.55115,1.5518,229600000.0
2009-05-27 13:57:00,1.5518,1.5519,1.5516,1.5519,228200000.0
2009-05-27 13:58:00,1.552,1.5521,1.55155,1.5521,317800000.0
2009-05-27 13:59:00,1.5521,1.55235,1.5519,1.5521,132400000.0
2009-05-27 14:00:00,1.5521,1.5522,1.55175,1.5521,273400000.0
2009-05-27 14:01:00,1.5521,1.5524,1.552,1.55225,132400000.0
2009-05-27 14:02:00,1.55225,1.5523,1.5519,1.5521,213400000.0
2009-05-27 14:03:00,1.552,1.5522,1.55165,1.55185,128800000.0
2009-05-27 14:04:00,1.55185,1.55285,1.55185,1.55275,107400000.0
2009-05-27 14:05:00,1.5528,1.5528,1.5523,1.55265,88000000.0
2009-05-27 14:06:00,1.5526,1.55335,1.55215,1.55315,106800000.0
2009-05-27 14:07:00,1.5532,1.55355,1.55255,1.55325,236000000.0
2009-05-27 14:08:00,1.5532,1.5535,1.5525,1.55275,227000000.0
2009-05-27 14:09:00,1.55275,1.5533,1.55275,1.5531,300400000.0
2009-05-27 14:10:00,1.5531,1.5532,1.55265,1.553,126400000.0
2009-05-27 14:11:00,1.5531,1.5531,1.5522,1.5526,341400000.0
2009-05-27 14:12:00,1.5526,1.5536,1.55235,1.5534,342800000.0
2009-05-27 14:13:00,1.5534,1.5538,1.553,1.5533,446400000.0
2009-05-27 14:14:00,1.5533,1.5537,1.5531,1.5534,390000000.0
2009-05-27 14:15:00,1.5534,1.5541,1.5533,1.55405,239200000.0
2009-05-27 14:16:00,1.55405,1.55405,1.55365,1.5538,201600000.0
2009-05-27 14:17:00,1.5539,1.5541,1.5537,1.55385,150800000.0
2009-05-27 14:18:00,1.55385,1.55385,1.55345,1.55345,71800000.0
2009-05-27 14:19:00,1.5534,1.55375,1.55325,1.5537,152200000.0
2009-05-27 14:20:00,1.55365,1.55375,1.5531,1.5532,188600000.0
2009-05-27 14:21:00,1.5533,1.55385,1.55325,1.55365,118800000.0
2009-05-27 14:22:00,1.55365,1.55415,1.5536,1.5541,212600000.0
2009-05-27 14:23:00,1.55415,1.55435,1.55365,1.55385,235600000.0
2009-05-27 14:24:00,1.5538,1.554,1.5533,1.5537,341600000.0
2009-05-27 14:25:00,1.5537,1.55425,1.5536,1.5541,228800000.0
2009-05-27 14:26:00,1.5541,1.5545,1.55395,1.5541,252000000.0
2009-05-27 14:27:00,1.5541,1.5545,1.55365,1.55425,302800000.0
2009-05-27 14:28:00,1.5543,1.5547,1.55405,1.5544,377800000.0
2009-05-27 14:29:00,1.5544,1.555,1.55395,1.554,362400000.0
2009-05-27 14:30:00,1.5541,1.5545,1.554,1.5545,230600000.0
2009-05-27 14:31:00,1.5545,1.555,1.55415,1.55425,376600000.0
2009-05-27 14:32:00,1.55445,1.5547,1.5534,1.5535,376400000.0
2009-05-27 14:33:00,1.55345,1.5538,1.55325,1.55335,259600000.0
2009-05-27 14:34:00,1.55335,1.55405,1.55325,1.55405,228000000.0
2009-05-27 14:35:00,1.554,1.5545,1.55395,1.5545,216200000.0
2009-05-27 14:36:00,1.55455,1.55455,1.5535,1.55355,184800000.0
2009-05-27 14:37:00,1.55365,1.55375,1.553,1.55315,246400000.0
2009-05-27 14:38:00,1.55315,1.5537,1.55315,1.5533,231200000.0
2009-05-27 14:39:00,1.5532,1.5536,1.5532,1.55335,317200000.0
2009-05-27 14:40:00,1.55335,1.55345,1.55315,1.55345,219000000.0
2009-05-27 14:41:00,1.55345,1.55395,1.5534,1.55385,182400000.0
2009-05-27 14:42:00,1.55385,1.55405,1.5533,1.55345,180200000.0
2009-05-27 14:43:00,1.5534,1.5542,1.55325,1.554,255400000.0
2009-05-27 14:44:00,1.5539,1.5543,1.55355,1.5537,294800000.0
2009-05-27 14:45:00,1.5537,1.5538,1.55315,1.5533,250400000.0
2009-05-27 14:46:00,1.55325,1.5537,1.55305,1.55315,169000000.0
2009-05-27 14:47:00,1.55315,1.55365,1.55265,1.5528,324800000.0
2009-05-27 14:48:00,1.5528,1.55315,1.55255,1.55295,224800000.0
2009-05-27 14:49:00,1.55285,1.55305,1.55245,1.55265,238800001.0
2009-05-27 14:50:00,1.55205,1.5528,1.55205,1.5522,338400000.0
2009-05-27 14:51:00,1.5522,1.5531,1.55185,1.5525,337400000.0
2009-05-27 14:52:00,1.5524,1.55285,1.55225,1.55245,275400000.0
2009-05-27 14:53:00,1.55245,1.5528,1.55215,1.5528,365400000.0
2009-05-27 14:54:00,1.55275,1.5531,1.5527,1.55285,256200000.0
2009-05-27 14:55:00,1.5528,1.5528,1.55245,1.55265,282200000.0
2009-05-27 14:56:00,1.55265,1.55285,1.5526,1.55275,158000000.0
2009-05-27 14:57:00,1.55275,1.553,1.55255,1.55265,157400000.0
2009-05-27 14:58:00,1.5526,1.55275,1.55245,1.5526,120200000.0
2009-05-27 14:59:00,1.5526,1.55335,1.5525,1.55325,191400000.0
2009-05-27 15:00:00,1.55325,1.55325,1.553,1.5532,108000000.0
2009-05-27 15:01:00,1.5533,1.5533,1.55295,1.5533,136000000.0
2009-05-27 15:02:00,1.5534,1.5535,1.55265,1.5528,96400000.0
2009-05-27 15:03:00,1.55275,1.553,1.55275,1.55285,118200000.0
2009-05-27 15:04:00,1.5528,1.55325,1.5527,1.55305,164600000.0
2009-05-27 15:05:00,1.553,1.5536,1.55275,1.5532,148000000.0
2009-05-27 15:06:00,1.5531,1.55335,1.5529,1.55315,170400000.0
2009-05-27 15:07:00,1.55315,1.5534,1.55255,1.5534,169800000.0
2009-05-27 15:08:00,1.55345,1.55355,1.55295,1.5533,289000000.0
2009-05-27 15:09:00,1.5533,1.55335,1.553,1.55335,217200000.0
2009-05-27 15:10:00,1.55345,1.5536,1.55305,1.55325,159400000.0
2009-05-27 15:11:00,1.55325,1.55375,1.55325,1.55365,138800000.0
2009-05-27 15:12:00,1.55365,1.5539,1.55335,1.55345,195200000.0
2009-05-27 15:13:00,1.55345,1.55375,1.5533,1.55365,119400000.0
2009-05-27 15:14:00,1.5536,1.5536,1.55325,1.55335,212000000.0
2009-05-27 15:15:00,1.55335,1.55355,1.5533,1.55335,201200000.0
2009-05-27 15:16:00,1.55335,1.55335,1.55255,1.5531,114600000.0
2009-05-27 15:17:00,1.5531,1.55345,1.553,1.55345,86000000.0
2009-05-27 15:18:00,1.5534,1.55365,1.55325,1.55335,82800000.0
2009-05-27 15:19:00,1.55325,1.5539,1.55325,1.5536,136600000.0
2009-05-27 15:20:00,1.5536,1.55445,1.55345,1.55425,149800000.0
2009-05-27 15:21:00,1.5543,1.55455,1.55365,1.5538,173000000.0
2009-05-27 15:22:00,1.5538,1.5548,1.5538,1.5544,194000000.0
2009-05-27 15:23:00,1.55435,1.555,1.5541,1.5545,220400000.0
2009-05-27 15:24:00,1.5542,1.55455,1.5541,1.5541,80800000.0
2009-05-27 15:25:00,1.554,1.55455,1.5538,1.5539,241000000.0
2009-05-27 15:26:00,1.55405,1.55475,1.5539,1.55475,213000000.0
2009-05-27 15:27:00,1.55475,1.55545,1.5547,1.55515,266400000.0
2009-05-27 15:28:00,1.55525,1.5555,1.55485,1.5552,246800000.0
2009-05-27 15:29:00,1.55525,1.55545,1.55485,1.55515,210800000.0
2009-05-27 15:30:00,1.55515,1.5557,1.55505,1.55525,111000000.0
2009-05-27 15:31:00,1.55515,1.5553,1.5549,1.555,167800000.0
2009-05-27 15:32:00,1.555,1.555,1.55465,1.5547,229600000.0
2009-05-27 15:33:00,1.5547,1.55485,1.55435,1.55445,264200000.0
2009-05-27 15:34:00,1.5544,1.5548,1.55405,1.5547,350800000.0
2009-05-27 15:35:00,1.55475,1.55485,1.5542,1.5544,318600000.0
2009-05-27 15:36:00,1.55445,1.55495,1.5543,1.55445,374000000.0
2009-05-27 15:37:00,1.5545,1.55475,1.5543,1.5544,326200000.0
2009-05-27 15:38:00,1.5544,1.5547,1.55405,1.5543,268400000.0
2009-05-27 15:39:00,1.55435,1.55455,1.5539,1.5539,407600000.0
2009-05-27 15:40:00,1.55395,1.55425,1.5537,1.5538,371000000.0
2009-05-27 15:41:00,1.55385,1.55425,1.5536,1.5536,337200000.0
2009-05-27 15:42:00,1.55375,1.5539,1.55345,1.5535,321400000.0
2009-05-27 15:43:00,1.5535,1.55385,1.5533,1.55365,256200000.0
2009-05-27 15:44:00,1.55365,1.55395,1.55355,1.5536,223400000.0
2009-05-27 15:45:00,1.5536,1.55415,1.55355,1.5538,255200000.0
2009-05-27 15:46:00,1.5538,1.5539,1.55305,1.5534,300000000.0
2009-05-27 15:47:00,1.55325,1.5537,1.55265,1.55305,214400000.0
2009-05-27 15:48:00,1.55305,1.5534,1.5524,1.5529,189600000.0
2009-05-27 15:49:00,1.55285,1.5529,1.5522,1.5526,210600000.0
2009-05-27 15:50:00,1.5526,1.5532,1.5524,1.55255,146400000.0
2009-05-27 15:51:00,1.55255,1.55275,1.5522,1.55265,101800000.0
2009-05-27 15:52:00,1.55265,1.55295,1.5524,1.55295,145000000.0
2009-05-27 15:53:00,1.55295,1.5532,1.5521,1.55245,193600000.0
2009-05-27 15:54:00,1.5525,1.55285,1.55235,1.5524,195800000.0
2009-05-27 15:55:00,1.55245,1.55305,1.55245,1.553,181800000.0
2009-05-27 15:56:00,1.5529,1.55325,1.5528,1.55305,101400000.0
2009-05-27 15:57:00,1.5532,1.55345,1.55295,1.55305,93800000.0
2009-05-27 15:58:00,1.55305,1.5534,1.5528,1.5534,131200000.0
2009-05-27 15:59:00,1.5534,1.5534,1.5526,1.5528,332200000.0
2009-05-27 16:00:00,1.55275,1.5542,1.5527,1.554,302800000.0
2009-05-27 16:01:00,1.554,1.5541,1.55325,1.55365,281400000.0
2009-05-27 16:02:00,1.55355,1.554,1.5531,1.55385,282200000.0
2009-05-27 16:03:00,1.554,1.5543,1.55365,1.554,136000000.0
2009-05-27 16:04:00,1.55385,1.5545,1.5535,1.5541,242400000.0
2009-05-27 16:05:00,1.55425,1.55465,1.5537,1.55465,278000000.0
2009-05-27 16:06:00,1.55475,1.55475,1.554,1.55405,344800000.0
2009-05-27 16:07:00,1.5541,1.5546,1.5539,1.5544,385000000.0
2009-05-27 16:08:00,1.5546,1.55495,1.5532,1.55325,302600000.0
2009-05-27 16:09:00,1.5533,1.5533,1.5526,1.55275,325800000.0
2009-05-27 16:10:00,1.55285,1.55375,1.55255,1.55355,328200000.0
2009-05-27 16:11:00,1.5536,1.554,1.5532,1.55395,388000000.0
2009-05-27 16:12:00,1.5539,1.5542,1.553,1.5533,353600000.0
2009-05-27 16:13:00,1.5533,1.5536,1.55265,1.55325,374000000.0
2009-05-27 16:14:00,1.5532,1.5535,1.55265,1.5529,385000000.0
2009-05-27 16:15:00,1.5529,1.5536,1.55205,1.5524,511000000.0
2009-05-27 16:16:00,1.5524,1.5527,1.55195,1.55225,445200000.0
2009-05-27 16:17:00,1.5522,1.5527,1.55195,1.5523,386400000.0
2009-05-27 16:18:00,1.5523,1.5527,1.55205,1.5525,423600000.0
2009-05-27 16:19:00,1.5526,1.5526,1.55155,1.55185,352400000.0
2009-05-27 16:20:00,1.55175,1.5519,1.5508,1.5515,416800000.0
2009-05-27 16:21:00,1.5516,1.5517,1.55055,1.5507,447600000.0
2009-05-27 16:22:00,1.5506,1.55075,1.54935,1.54945,407800000.0
2009-05-27 16:23:00,1.5496,1.55,1.54915,1.54915,391000000.0
2009-05-27 16:24:00,1.5492,1.5493,1.54835,1.5485,359400000.0
2009-05-27 16:25:00,1.5487,1.5492,1.54845,1.549,333000000.0
2009-05-27 16:26:00,1.549,1.5493,1.5485,1.54885,234400000.0
2009-05-27 16:27:00,1.54875,1.549,1.54815,1.5483,295200000.0
2009-05-27 16:28:00,1.54835,1.54885,1.54825,1.5487,275200000.0
2009-05-27 16:29:00,1.54875,1.54965,1.54855,1.54945,229000000.0
2009-05-27 16:30:00,1.54935,1.5495,1.5488,1.5493,303400000.0
2009-05-27 16:31:00,1.54925,1.54985,1.54915,1.5495,162200000.0
2009-05-27 16:32:00,1.5495,1.54995,1.5486,1.5488,267400000.0
2009-05-27 16:33:00,1.54895,1.5493,1.54825,1.5489,224600000.0
2009-05-27 16:34:00,1.5489,1.5492,1.5486,1.5491,285600000.0
2009-05-27 16:35:00,1.54905,1.54935,1.54875,1.54935,341600000.0
2009-05-27 16:36:00,1.54925,1.5493,1.5487,1.5487,257200000.0
2009-05-27 16:37:00,1.5488,1.54975,1.5488,1.5496,268600000.0
2009-05-27 16:38:00,1.5496,1.55015,1.5494,1.5501,345600000.0
2009-05-27 16:39:00,1.5501,1.5503,1.54965,1.55005,305200000.0
2009-05-27 16:40:00,1.54995,1.5503,1.54965,1.54985,358200000.0
2009-05-27 16:41:00,1.5499,1.5499,1.54925,1.5496,395600000.0
2009-05-27 16:42:00,1.54955,1.5499,1.54935,1.54955,524400000.0
2009-05-27 16:43:00,1.5497,1.5497,1.5491,1.54925,336800000.0
2009-05-27 16:44:00,1.54935,1.54945,1.5489,1.54895,408600000.0
2009-05-27 16:45:00,1.54895,1.54945,1.5485,1.5488,374800000.0
2009-05-27 16:46:00,1.54875,1.5495,1.54875,1.5495,385400000.0
2009-05-27 16:47:00,1.5494,1.54955,1.54905,1.5491,406400000.0
2009-05-27 16:48:00,1.54905,1.5495,1.54895,1.5494,412600000.0
2009-05-27 16:49:00,1.5495,1.5497,1.54915,1.5494,394400000.0
2009-05-27 16:50:00,1.5494,1.5497,1.5491,1.5495,366400000.0
2009-05-27 16:51:00,1.5495,1.5498,1.54925,1.5498,404000000.0
2009-05-27 16:52:00,1.5498,1.5505,1.54955,1.5504,395800000.0
2009-05-27 16:53:00,1.5504,1.5507,1.5503,1.5505,334000000.0
2009-05-27 16:54:00,1.5505,1.5507,1.55025,1.5505,323400000.0
2009-05-27 16:55:00,1.5506,1.5508,1.5505,1.55055,282400000.0
2009-05-27 16:56:00,1.5507,1.5508,1.55005,1.5504,397000000.0
2009-05-27 16:57:00,1.5503,1.5503,1.5489,1.5496,387200000.0
2009-05-27 16:58:00,1.5496,1.55,1.54875,1.5489,437000000.0
2009-05-27 16:59:00,1.54885,1.5491,1.54755,1.54775,376800000.0
2009-05-27 17:00:00,1.54765,1.54795,1.54745,1.5479,302000000.0
2009-05-27 17:01:00,1.5479,1.5482,1.54725,1.54805,229000000.0
2009-05-27 17:02:00,1.54805,1.54835,1.5476,1.54785,154600000.0
2009-05-27 17:03:00,1.5479,1.54825,1.5474,1.54765,121400000.0
2009-05-27 17:04:00,1.5477,1.5478,1.5466,1.54685,243000000.0
2009-05-27 17:05:00,1.54685,1.5472,1.5464,1.5465,335600000.0
2009-05-27 17:06:00,1.54655,1.5467,1.5458,1.5463,448200000.0
2009-05-27 17:07:00,1.5462,1.5464,1.5458,1.5459,375800000.0
2009-05-27 17:08:00,1.54585,1.5463,1.5455,1.5455,576000000.0
2009-05-27 17:09:00,1.5455,1.54625,1.54515,1.5453,533400000.0
2009-05-27 17:10:00,1.54535,1.5455,1.545,1.54535,346800000.0
2009-05-27 17:11:00,1.5454,1.5458,1.5446,1.54505,461000000.0
2009-05-27 17:12:00,1.54505,1.54505,1.54425,1.5447,300400000.0
2009-05-27 17:13:00,1.5447,1.5449,1.5443,1.5446,422400000.0
2009-05-27 17:14:00,1.5446,1.5454,1.54455,1.5451,366000000.0
2009-05-27 17:15:00,1.5451,1.54555,1.5448,1.54515,354400000.0
2009-05-27 17:16:00,1.5451,1.5453,1.54405,1.54435,231200000.0
2009-05-27 17:17:00,1.5444,1.54475,1.54365,1.54375,268200000.0
2009-05-27 17:18:00,1.54375,1.5445,1.54375,1.54405,261800000.0
2009-05-27 17:19:00,1.54395,1.544,1.54365,1.5438,155200000.0
2009-05-27 17:20:00,1.5438,1.54475,1.54375,1.5446,298400000.0
2009-05-27 17:21:00,1.5446,1.5448,1.5444,1.5445,260800000.0
2009-05-27 17:22:00,1.54445,1.5456,1.54445,1.54555,272000000.0
2009-05-27 17:23:00,1.5456,1.54665,1.54545,1.5466,272600000.0
2009-05-27 17:24:00,1.5466,1.5469,1.5465,1.54665,372200000.0
2009-05-27 17:25:00,1.5467,1.5469,1.5463,1.5468,377000000.0
2009-05-27 17:26:00,1.5468,1.54685,1.5463,1.54645,336200000.0
2009-05-27 17:27:00,1.54645,1.5466,1.5461,1.54635,342800000.0
2009-05-27 17:28:00,1.54645,1.54655,1.5457,1.546,311400000.0
2009-05-27 17:29:00,1.54605,1.5467,1.54605,1.54655,277000000.0
2009-05-27 17:30:00,1.5466,1.5468,1.54625,1.5463,326000000.0
2009-05-27 17:31:00,1.5463,1.5463,1.5458,1.54605,335400000.0
2009-05-27 17:32:00,1.54615,1.5465,1.54585,1.54635,233800000.0
2009-05-27 17:33:00,1.54635,1.547,1.5462,1.5469,208400000.0
2009-05-27 17:34:00,1.547,1.547,1.54655,1.54655,217600000.0
2009-05-27 17:35:00,1.54655,1.54705,1.54645,1.5467,318400000.0
2009-05-27 17:36:00,1.54665,1.547,1.54655,1.54685,226400000.0
2009-05-27 17:37:00,1.54685,1.5473,1.54665,1.54725,297800000.0
2009-05-27 17:38:00,1.54725,1.54755,1.5469,1.5471,333400000.0
2009-05-27 17:39:00,1.5471,1.5475,1.5468,1.5472,366600000.0
2009-05-27 17:40:00,1.5471,1.5477,1.5471,1.54715,302200000.0
2009-05-27 17:41:00,1.5471,1.5474,1.54695,1.54715,251200000.0
2009-05-27 17:42:00,1.54705,1.54755,1.54675,1.54755,300800000.0
2009-05-27 17:43:00,1.54755,1.5481,1.5472,1.54745,263800000.0
2009-05-27 17:44:00,1.54745,1.54795,1.5474,1.5478,242200000.0
2009-05-27 17:45:00,1.5479,1.5481,1.5476,1.54785,257200000.0
2009-05-27 17:46:00,1.54785,1.5481,1.5475,1.5475,272800000.0
2009-05-27 17:47:00,1.5475,1.54775,1.5473,1.54745,234400000.0
2009-05-27 17:48:00,1.54755,1.54755,1.5471,1.54735,269200000.0
2009-05-27 17:49:00,1.5474,1.5474,1.54675,1.54685,303200000.0
2009-05-27 17:50:00,1.54685,1.5474,1.5467,1.54735,341800000.0
2009-05-27 17:51:00,1.5473,1.54765,1.54715,1.54735,237400000.0
2009-05-27 17:52:00,1.54725,1.54775,1.54715,1.5473,148000000.0
2009-05-27 17:53:00,1.54725,1.54755,1.5472,1.5474,175200000.0
2009-05-27 17:54:00,1.54745,1.5481,1.54735,1.54795,281600000.0
2009-05-27 17:55:00,1.548,1.548,1.54705,1.5477,226200000.0
2009-05-27 17:56:00,1.5478,1.54785,1.5475,1.54775,251400000.0
2009-05-27 17:57:00,1.54775,1.548,1.5477,1.5478,89800000.0
2009-05-27 17:58:00,1.54785,1.54785,1.54695,1.54705,227200000.0
2009-05-27 17:59:00,1.5471,1.54815,1.54705,1.54815,305200000.0
2009-05-27 18:00:00,1.54815,1.54825,1.5476,1.54775,259200000.0
2009-05-27 18:01:00,1.54775,1.548,1.5475,1.54785,219600000.0
2009-05-27 18:02:00,1.54785,1.54835,1.5478,1.54795,227400000.0
2009-05-27 18:03:00,1.54805,1.54885,1.5479,1.5487,239200000.0
2009-05-27 18:04:00,1.5487,1.54905,1.54825,1.5485,286000000.0
2009-05-27 18:05:00,1.5485,1.549,1.54725,1.54755,364400000.0
2009-05-27 18:06:00,1.5475,1.5483,1.54745,1.54805,250600000.0
2009-05-27 18:07:00,1.54825,1.5487,1.5477,1.54845,209600000.0
2009-05-27 18:08:00,1.54855,1.54925,1.54855,1.54885,200800000.0
2009-05-27 18:09:00,1.5488,1.5494,1.54865,1.5489,226000000.0
2009-05-27 18:10:00,1.54885,1.54985,1.5488,1.54945,160800000.0
2009-05-27 18:11:00,1.5494,1.54965,1.5488,1.54955,179800000.0
2009-05-27 18:12:00,1.54945,1.54975,1.54935,1.54965,132800000.0
2009-05-27 18:13:00,1.54955,1.54995,1.54945,1.54965,200000000.0
2009-05-27 18:14:00,1.5496,1.54975,1.54875,1.54905,230000000.0
2009-05-27 18:15:00,1.54915,1.54975,1.5491,1.54935,241800000.0
2009-05-27 18:16:00,1.5493,1.54935,1.54915,1.5492,103200000.0
2009-05-27 18:17:00,1.5492,1.54955,1.549,1.54925,203600000.0
2009-05-27 18:18:00,1.54915,1.54945,1.5484,1.5489,320800000.0
2009-05-27 18:19:00,1.5489,1.5493,1.54865,1.5493,273600000.0
2009-05-27 18:20:00,1.5492,1.5495,1.5487,1.5487,324200000.0
2009-05-27 18:21:00,1.5487,1.54975,1.5487,1.54945,291600000.0
2009-05-27 18:22:00,1.54955,1.5498,1.54945,1.54965,197000000.0
2009-05-27 18:23:00,1.5497,1.5499,1.54925,1.5494,200200000.0
2009-05-27 18:24:00,1.54935,1.54985,1.54905,1.54975,289800000.0
2009-05-27 18:25:00,1.54975,1.5501,1.54965,1.54985,194800000.0
2009-05-27 18:26:00,1.5498,1.5501,1.54975,1.54975,182600000.0
2009-05-27 18:27:00,1.5498,1.55015,1.5498,1.54985,90100000.0
2009-05-27 18:28:00,1.55,1.5501,1.54965,1.54975,126400000.0
2009-05-27 18:29:00,1.5497,1.54995,1.5495,1.54955,131200000.0
2009-05-27 18:30:00,1.54955,1.54985,1.54885,1.54885,208600000.0
2009-05-27 18:31:00,1.54885,1.5491,1.5488,1.54885,157000000.0
2009-05-27 18:32:00,1.5488,1.549,1.54855,1.5488,147000000.0
2009-05-27 18:33:00,1.54875,1.54885,1.54855,1.5488,184800000.0
2009-05-27 18:34:00,1.5488,1.5489,1.5485,1.54875,247000000.0
2009-05-27 18:35:00,1.54875,1.54885,1.54835,1.5488,208600000.0
2009-05-27 18:36:00,1.54875,1.54915,1.54855,1.54915,119400000.0
2009-05-27 18:37:00,1.5491,1.5495,1.5491,1.54915,110600000.0
2009-05-27 18:38:00,1.549,1.54945,1.5486,1.54895,186600000.0
2009-05-27 18:39:00,1.5489,1.5489,1.54815,1.54835,220000000.0
2009-05-27 18:40:00,1.54835,1.54845,1.5481,1.54825,82600000.0
2009-05-27 18:41:00,1.5483,1.54845,1.54815,1.54825,226000000.0
2009-05-27 18:42:00,1.5483,1.5483,1.5481,1.5482,89200000.0
2009-05-27 18:43:00,1.5483,1.54855,1.5483,1.5485,169200000.0
2009-05-27 18:44:00,1.5485,1.5487,1.54845,1.54855,191000000.0
2009-05-27 18:45:00,1.5486,1.54875,1.5485,1.5486,139400000.0
2009-05-27 18:46:00,1.54865,1.5488,1.5483,1.5486,256400000.0
2009-05-27 18:47:00,1.5485,1.5487,1.54815,1.54825,103200000.0
2009-05-27 18:48:00,1.5484,1.54855,1.54795,1.5482,221800000.0
2009-05-27 18:49:00,1.5483,1.54855,1.5483,1.54845,120000000.0
2009-05-27 18:50:00,1.54845,1.5487,1.54835,1.54855,23000000.0
2009-05-27 18:51:00,1.54845,1.5485,1.54835,1.54835,48200000.0
2009-05-27 18:52:00,1.54845,1.54915,1.54805,1.54905,124000000.0
2009-05-27 18:53:00,1.54905,1.5493,1.5488,1.54915,124800000.0
2009-05-27 18:54:00,1.54925,1.5493,1.54865,1.5488,114200000.0
2009-05-27 18:55:00,1.54895,1.549,1.54765,1.54785,187200000.0
2009-05-27 18:56:00,1.5478,1.54795,1.5474,1.54745,220800000.0
2009-05-27 18:57:00,1.54745,1.5476,1.54725,1.54735,226200000.0
2009-05-27 18:58:00,1.5474,1.5474,1.54705,1.54705,164400000.0
2009-05-27 18:59:00,1.5471,1.5478,1.5471,1.5477,140200000.0
2009-05-27 19:00:00,1.54775,1.5483,1.54775,1.5479,104600000.0
2009-05-27 19:01:00,1.54785,1.54805,1.54705,1.548,159400000.0
2009-05-27 19:02:00,1.54795,1.54815,1.5477,1.54785,182800000.0
2009-05-27 19:03:00,1.54775,1.54835,1.5477,1.54815,198800000.0
2009-05-27 19:04:00,1.5482,1.54845,1.5481,1.5482,165800000.0
2009-05-27 19:05:00,1.548,1.5484,1.548,1.5483,133000000.0
2009-05-27 19:06:00,1.54825,1.5486,1.54825,1.5485,144000000.0
2009-05-27 19:07:00,1.5486,1.5486,1.54815,1.5483,158000000.0
2009-05-27 19:08:00,1.5484,1.5486,1.54765,1.54775,196800000.0
2009-05-27 19:09:00,1.5476,1.5478,1.547,1.54745,242000000.0
2009-05-27 19:10:00,1.54745,1.54745,1.54705,1.5473,173200000.0
2009-05-27 19:11:00,1.54725,1.5473,1.54715,1.54715,141000000.0
2009-05-27 19:12:00,1.5472,1.5479,1.54705,1.5475,153800000.0
2009-05-27 19:13:00,1.5475,1.5477,1.54735,1.54755,196400000.0
2009-05-27 19:14:00,1.5475,1.5477,1.5472,1.5475,140000000.0
2009-05-27 19:15:00,1.5474,1.54755,1.5473,1.5475,146200000.0
2009-05-27 19:16:00,1.5476,1.54785,1.5473,1.5475,175600000.0
2009-05-27 19:17:00,1.5476,1.5481,1.5471,1.5479,203000000.0
2009-05-27 19:18:00,1.5479,1.5479,1.54745,1.54755,98600000.0
2009-05-27 19:19:00,1.54755,1.5479,1.5475,1.54775,64800000.0
2009-05-27 19:20:00,1.5477,1.5479,1.547,1.5471,151000000.0
2009-05-27 19:21:00,1.5471,1.5477,1.5469,1.5474,152800000.0
2009-05-27 19:22:00,1.5474,1.548,1.5474,1.54775,104600000.0
2009-05-27 19:23:00,1.54765,1.54775,1.54685,1.5474,134800000.0
2009-05-27 19:24:00,1.5474,1.54755,1.5473,1.5473,60200000.0
2009-05-27 19:25:00,1.54725,1.54765,1.54715,1.54715,132600000.0
2009-05-27 19:26:00,1.54725,1.5476,1.54715,1.5473,193400000.0
2009-05-27 19:27:00,1.5473,1.5473,1.54695,1.547,52400000.0
2009-05-27 19:28:00,1.54705,1.54725,1.54695,1.54695,116000000.0
2009-05-27 19:29:00,1.547,1.5471,1.54695,1.547,91200000.0
2009-05-27 19:30:00,1.547,1.54715,1.5466,1.54675,252600000.0
2009-05-27 19:31:00,1.54675,1.54715,1.54675,1.54715,104200000.0
2009-05-27 19:32:00,1.54715,1.54715,1.5466,1.5466,79200000.0
2009-05-27 19:33:00,1.5467,1.54705,1.5467,1.54675,49600000.0
2009-05-27 19:34:00,1.54675,1.5472,1.54675,1.5468,131000000.0
2009-05-27 19:35:00,1.5468,1.547,1.5451,1.5452,334800000.0
2009-05-27 19:36:00,1.5452,1.54595,1.5448,1.5458,268600000.0
2009-05-27 19:37:00,1.5458,1.5466,1.54545,1.54645,218000000.0
2009-05-27 19:38:00,1.54655,1.547,1.54625,1.5463,117200000.0
2009-05-27 19:39:00,1.54645,1.54715,1.5464,1.54705,127200000.0
2009-05-27 19:40:00,1.5472,1.54725,1.54635,1.54645,178800000.0
2009-05-27 19:41:00,1.54665,1.54695,1.5464,1.54645,197400000.0
2009-05-27 19:42:00,1.5464,1.5469,1.5463,1.54675,184400000.0
2009-05-27 19:43:00,1.54675,1.5478,1.5467,1.5473,250400000.0
2009-05-27 19:44:00,1.5474,1.54765,1.5473,1.5476,154800000.0
2009-05-27 19:45:00,1.5475,1.54775,1.54725,1.54745,219600000.0
2009-05-27 19:46:00,1.54745,1.5476,1.54665,1.5469,224200000.0
2009-05-27 19:47:00,1.5469,1.5477,1.54675,1.54735,173400000.0
2009-05-27 19:48:00,1.54735,1.5474,1.54695,1.5473,170200000.0
2009-05-27 19:49:00,1.5473,1.54795,1.5472,1.5478,343999999.0
2009-05-27 19:50:00,1.54755,1.5487,1.54705,1.54865,265200000.0
2009-05-27 19:51:00,1.5486,1.5493,1.54835,1.54895,187000000.0
2009-05-27 19:52:00,1.5489,1.5494,1.5486,1.5491,253800000.0
2009-05-27 19:53:00,1.54905,1.54925,1.5485,1.5488,338200000.0
2009-05-27 19:54:00,1.5488,1.5496,1.54875,1.54905,193000000.0
2009-05-27 19:55:00,1.54895,1.54935,1.54895,1.5492,49000000.0
2009-05-27 19:56:00,1.5492,1.54975,1.54905,1.54935,184000000.0
2009-05-27 19:57:00,1.5494,1.54965,1.5488,1.5489,263400000.0
2009-05-27 19:58:00,1.54845,1.5492,1.54845,1.549,262000000.0
2009-05-27 19:59:00,1.5489,1.5491,1.54745,1.54775,235400000.0
2009-05-27 20:00:00,1.54775,1.5483,1.5475,1.54785,183800000.0
2009-05-27 20:01:00,1.54815,1.5487,1.5477,1.5485,101000000.0
2009-05-27 20:02:00,1.54845,1.54875,1.548,1.5487,113200000.0
2009-05-27 20:03:00,1.5487,1.5494,1.54865,1.54905,103800000.0
2009-05-27 20:04:00,1.549,1.5499,1.5489,1.54955,128600000.0
2009-05-27 20:05:00,1.5497,1.5502,1.5494,1.55015,116800000.0
2009-05-27 20:06:00,1.55015,1.55015,1.5494,1.55005,208000000.0
2009-05-27 20:07:00,1.5502,1.551,1.5501,1.5509,186400000.0
2009-05-27 20:08:00,1.55085,1.5512,1.55015,1.5512,293200000.0
2009-05-27 20:09:00,1.5511,1.5511,1.55045,1.5506,291600000.0
2009-05-27 20:10:00,1.5506,1.55095,1.55025,1.55065,298400000.0
2009-05-27 20:11:00,1.5507,1.55105,1.5503,1.55075,193000000.0
2009-05-27 20:12:00,1.55075,1.5515,1.5504,1.5513,240000000.0
2009-05-27 20:13:00,1.5513,1.55155,1.55055,1.55085,230800000.0
2009-05-27 20:14:00,1.5509,1.55105,1.5507,1.5509,249800000.0
2009-05-27 20:15:00,1.5509,1.5517,1.55085,1.5516,176000000.0
2009-05-27 20:16:00,1.5516,1.5516,1.55075,1.5512,170800000.0
2009-05-27 20:17:00,1.5512,1.5517,1.5511,1.5513,197400000.0
2009-05-27 20:18:00,1.5513,1.5513,1.5507,1.55115,227600000.0
2009-05-27 20:19:00,1.5512,1.5517,1.55115,1.55135,155600000.0
2009-05-27 20:20:00,1.5514,1.55175,1.5512,1.55135,166200000.0
2009-05-27 20:21:00,1.5514,1.55145,1.551,1.55135,122800000.0
2009-05-27 20:22:00,1.55135,1.5521,1.5513,1.55205,159400000.0
2009-05-27 20:23:00,1.55205,1.5521,1.55165,1.5518,151000000.0
2009-05-27 20:24:00,1.55175,1.55295,1.55165,1.5528,336000000.0
2009-05-27 20:25:00,1.55265,1.553,1.55195,1.5521,343000000.0
2009-05-27 20:26:00,1.55205,1.5528,1.55165,1.55235,267800000.0
2009-05-27 20:27:00,1.5526,1.55335,1.5525,1.55315,157400000.0
2009-05-27 20:28:00,1.5532,1.5532,1.55275,1.55295,119200000.0
2009-05-27 20:29:00,1.55295,1.55315,1.5524,1.55265,197800000.0
2009-05-27 20:30:00,1.55265,1.55315,1.5526,1.55275,129600000.0
2009-05-27 20:31:00,1.55275,1.55275,1.55205,1.55225,110400000.0
2009-05-27 20:32:00,1.5522,1.55255,1.55205,1.55245,119200000.0
2009-05-27 20:33:00,1.55245,1.55305,1.55225,1.553,88200000.0
2009-05-27 20:34:00,1.553,1.553,1.5525,1.5529,369200000.0
2009-05-27 20:35:00,1.5529,1.55305,1.55245,1.55275,162800000.0
2009-05-27 20:36:00,1.5529,1.553,1.55265,1.55265,71200000.0
2009-05-27 20:37:00,1.55265,1.5528,1.5525,1.55255,97200000.0
2009-05-27 20:38:00,1.5525,1.55265,1.55245,1.55265,135200000.0
2009-05-27 20:39:00,1.55265,1.553,1.552,1.5522,151000000.0
2009-05-27 20:40:00,1.55215,1.55215,1.55145,1.5517,158000000.0
2009-05-27 20:41:00,1.5517,1.5524,1.5517,1.55215,114800000.0
2009-05-27 20:42:00,1.55215,1.55245,1.55215,1.5523,28600000.0
2009-05-27 20:43:00,1.5523,1.55235,1.55215,1.5523,34600000.0
2009-05-27 20:44:00,1.5523,1.55255,1.5521,1.55215,120800000.0
2009-05-27 20:45:00,1.55215,1.55225,1.5517,1.55225,210400000.0
2009-05-27 20:46:00,1.552,1.5524,1.5519,1.5524,170000000.0
2009-05-27 20:47:00,1.5524,1.5524,1.55185,1.55195,111000000.0
2009-05-27 20:48:00,1.55195,1.55195,1.55135,1.55175,258599999.0
2009-05-27 20:49:00,1.5517,1.552,1.5514,1.5519,170200000.0
2009-05-27 20:50:00,1.5519,1.5521,1.5515,1.5515,158200000.0
2009-05-27 20:51:00,1.55155,1.5517,1.5511,1.5511,186800000.0
2009-05-27 20:52:00,1.5511,1.5515,1.55105,1.5512,199000000.0
2009-05-27 20:53:00,1.5512,1.5514,1.5512,1.5514,53600000.0
2009-05-27 20:54:00,1.5514,1.5516,1.55095,1.5515,183800000.0
2009-05-27 20:55:00,1.5515,1.55165,1.55115,1.5515,106600000.0
2009-05-27 20:56:00,1.5515,1.5516,1.5514,1.5514,74000000.0
2009-05-27 20:57:00,1.5514,1.5516,1.551,1.551,143000000.0
2009-05-27 20:58:00,1.551,1.5515,1.5507,1.55125,317400000.0
2009-05-27 20:59:00,1.5513,1.55145,1.55105,1.55115,186600000.0
2009-05-27 21:00:00,1.55115,1.55165,1.55105,1.5516,114000000.0
2009-05-27 21:01:00,1.5515,1.5517,1.5514,1.5514,141200000.0
2009-05-27 21:02:00,1.5514,1.5515,1.55125,1.5515,37200000.0
2009-05-27 21:03:00,1.55155,1.55155,1.5509,1.5509,82400000.0
2009-05-27 21:04:00,1.5509,1.5512,1.55055,1.5511,77400000.0
2009-05-27 21:05:00,1.5511,1.55125,1.5511,1.55125,20000000.0
2009-05-27 21:06:00,1.55125,1.5513,1.551,1.5513,67600000.0
2009-05-27 21:07:00,1.5513,1.5515,1.55115,1.5513,125200000.0
2009-05-27 21:08:00,1.5513,1.5515,1.55125,1.55125,69000000.0
2009-05-27 21:09:00,1.55135,1.55135,1.55075,1.55105,168800000.0
2009-05-27 21:10:00,1.55105,1.5514,1.5507,1.5511,156800000.0
2009-05-27 21:11:00,1.55095,1.5517,1.5509,1.5517,161400000.0
2009-05-27 21:12:00,1.5517,1.55175,1.5513,1.55175,169200000.0
2009-05-27 21:13:00,1.55175,1.55225,1.55155,1.55225,121400000.0
2009-05-27 21:14:00,1.55225,1.55225,1.55185,1.5519,44000000.0
2009-05-27 21:15:00,1.5519,1.5522,1.55185,1.5519,39000000.0
2009-05-27 21:16:00,1.5519,1.5519,1.55145,1.5515,171400000.0
2009-05-27 21:17:00,1.55155,1.55175,1.5514,1.55175,114600000.0
2009-05-27 21:18:00,1.55175,1.55225,1.55175,1.55205,98000000.0
2009-05-27 21:19:00,1.55205,1.5524,1.5518,1.5522,86000000.0
2009-05-27 21:20:00,1.55225,1.5525,1.5515,1.5521,156600000.0
2009-05-27 21:21:00,1.552,1.5524,1.5519,1.55215,119000000.0
2009-05-27 21:22:00,1.5522,1.5523,1.5518,1.5519,188200000.0
2009-05-27 21:23:00,1.55185,1.55425,1.55185,1.55415,238600000.0
2009-05-27 21:24:00,1.5541,1.55435,1.55365,1.55415,280800000.0
2009-05-27 21:25:00,1.55415,1.5548,1.55385,1.55435,139800000.0
2009-05-27 21:26:00,1.5545,1.5552,1.5545,1.5549,248400000.0
2009-05-27 21:27:00,1.55485,1.55485,1.55395,1.55435,309600000.0
2009-05-27 21:28:00,1.5544,1.55465,1.5541,1.5544,141600000.0
2009-05-27 21:29:00,1.55445,1.55645,1.55445,1.5555,200600000.0
2009-05-27 21:30:00,1.55565,1.55565,1.5542,1.55455,204600000.0
2009-05-27 21:31:00,1.55455,1.5548,1.55435,1.5548,138200000.0
2009-05-27 21:32:00,1.5547,1.55495,1.55405,1.55435,210800000.0
2009-05-27 21:33:00,1.55435,1.55435,1.55405,1.55415,62000000.0
2009-05-27 21:34:00,1.5542,1.5543,1.55395,1.5541,123000000.0
2009-05-27 21:35:00,1.55425,1.5543,1.55385,1.55425,264800000.0
2009-05-27 21:36:00,1.554,1.5548,1.554,1.55455,181200000.0
2009-05-27 21:37:00,1.5546,1.5555,1.55445,1.5552,146800000.0
2009-05-27 21:38:00,1.55535,1.556,1.55515,1.5553,269800000.0
2009-05-27 21:39:00,1.55525,1.5556,1.55515,1.5555,86400000.0
2009-05-27 21:40:00,1.5555,1.5557,1.5546,1.5546,217000000.0
2009-05-27 21:41:00,1.5545,1.55535,1.5545,1.55525,153600000.0
2009-05-27 21:42:00,1.55525,1.55545,1.5548,1.5548,203399998.0
2009-05-27 21:43:00,1.55485,1.5559,1.5547,1.5559,197200000.0
2009-05-27 21:44:00,1.55595,1.55605,1.5554,1.55605,372200000.0
2009-05-27 21:45:00,1.55605,1.55615,1.5556,1.55575,316800000.0
2009-05-27 21:46:00,1.5557,1.55595,1.5556,1.55595,257200000.0
2009-05-27 21:47:00,1.5559,1.556,1.5555,1.5555,418400000.0
2009-05-27 21:48:00,1.5555,1.5556,1.55545,1.55555,108200000.0
2009-05-27 21:49:00,1.55555,1.55555,1.5553,1.5553,282600000.0
2009-05-27 21:50:00,1.5553,1.5554,1.55515,1.5552,110600000.0
2009-05-27 21:51:00,1.5553,1.5559,1.55515,1.55585,176800000.0
2009-05-27 21:52:00,1.55575,1.55605,1.5553,1.55605,251000000.0
2009-05-27 21:53:00,1.556,1.55615,1.55555,1.5556,64400000.0
2009-05-27 21:54:00,1.5557,1.5561,1.5555,1.55585,182600000.0
2009-05-27 21:55:00,1.55605,1.5564,1.55575,1.5561,130400000.0
2009-05-27 21:56:00,1.55595,1.5563,1.55585,1.5562,90200000.0
2009-05-27 21:57:00,1.5562,1.55625,1.5556,1.5559,131600000.0
2009-05-27 21:58:00,1.5559,1.55615,1.5554,1.55575,140000000.0
2009-05-27 21:59:00,1.55575,1.55575,1.555,1.5555,306200000.0
2009-05-27 22:00:00,1.5554,1.55565,1.5544,1.5544,227600000.0
2009-05-27 22:01:00,1.5544,1.5548,1.55415,1.5545,274800000.0
2009-05-27 22:02:00,1.5547,1.5548,1.55455,1.55455,180000000.0
2009-05-27 22:03:00,1.5546,1.5549,1.55425,1.5543,119000000.0
2009-05-27 22:04:00,1.5542,1.55475,1.5539,1.5545,86800000.0
2009-05-27 22:05:00,1.55455,1.5547,1.55435,1.55445,103600000.0
2009-05-27 22:06:00,1.55445,1.5546,1.55415,1.55425,67400000.0
2009-05-27 22:07:00,1.55425,1.5544,1.55425,1.5543,21400000.0
2009-05-27 22:08:00,1.55435,1.55435,1.55395,1.55415,27000000.0
2009-05-27 22:09:00,1.55435,1.55435,1.5531,1.55345,130400000.0
2009-05-27 22:10:00,1.5532,1.55355,1.5528,1.55355,210600000.0
2009-05-27 22:11:00,1.5536,1.55365,1.553,1.5532,222200000.0
2009-05-27 22:12:00,1.55325,1.55335,1.5526,1.5527,207400000.0
2009-05-27 22:13:00,1.55285,1.55325,1.55235,1.55235,100400000.0
2009-05-27 22:14:00,1.5527,1.55295,1.5525,1.5529,156200000.0
2009-05-27 22:15:00,1.5529,1.55335,1.55265,1.55285,178600000.0
2009-05-27 22:16:00,1.55295,1.553,1.5527,1.5528,71400000.0
2009-05-27 22:17:00,1.5529,1.5529,1.5528,1.5528,22800000.0
2009-05-27 22:18:00,1.5529,1.5529,1.5527,1.5527,43800000.0
2009-05-27 22:19:00,1.55275,1.55315,1.55265,1.55305,111600000.0
2009-05-27 22:20:00,1.55315,1.5532,1.55305,1.5531,58400000.0
2009-05-27 22:21:00,1.5531,1.55375,1.55305,1.55375,42000000.0
2009-05-27 22:22:00,1.5535,1.55365,1.5532,1.5534,118600000.0
2009-05-27 22:23:00,1.55375,1.5539,1.5532,1.55325,197200000.0
2009-05-27 22:24:00,1.55325,1.55375,1.55315,1.55335,202800000.0
2009-05-27 22:25:00,1.55335,1.55345,1.5524,1.55265,194400000.0
2009-05-27 22:26:00,1.55265,1.5528,1.5521,1.55245,190600000.0
2009-05-27 22:27:00,1.5525,1.5526,1.55245,1.55255,202000000.0
2009-05-27 22:28:00,1.55245,1.55275,1.55235,1.5524,92200000.0
2009-05-27 22:29:00,1.5524,1.5524,1.55165,1.55185,182000000.0
2009-05-27 22:30:00,1.5519,1.5523,1.55175,1.552,112000000.0
2009-05-27 22:31:00,1.5521,1.5523,1.55175,1.5518,116000000.0
2009-05-27 22:32:00,1.5518,1.55185,1.55175,1.5518,40400000.0
2009-05-27 22:33:00,1.55175,1.5519,1.55175,1.5518,73800000.0
2009-05-27 22:34:00,1.5518,1.5518,1.5508,1.55145,108200000.0
2009-05-27 22:35:00,1.5515,1.55195,1.55115,1.5519,95200000.0
2009-05-27 22:36:00,1.55205,1.5523,1.55185,1.55215,98200000.0
2009-05-27 22:37:00,1.5521,1.55215,1.5519,1.55215,22000000.0
2009-05-27 22:38:00,1.5521,1.5524,1.5517,1.55185,134800000.0
2009-05-27 22:39:00,1.5519,1.55215,1.5518,1.55195,46000000.0
2009-05-27 22:40:00,1.55215,1.5527,1.5517,1.5527,40400000.0
2009-05-27 22:41:00,1.5527,1.5528,1.5527,1.55275,12200000.0
2009-05-27 22:42:00,1.55275,1.5531,1.5523,1.55275,46800000.0
2009-05-27 22:43:00,1.55295,1.55315,1.55275,1.553,82200000.0
2009-05-27 22:44:00,1.55285,1.55315,1.55205,1.55295,129600000.0
2009-05-27 22:45:00,1.5531,1.5533,1.5531,1.55325,25400000.0
2009-05-27 22:46:00,1.5532,1.55325,1.5526,1.55325,54800000.0
2009-05-27 22:47:00,1.55335,1.55335,1.55305,1.55335,33200000.0
2009-05-27 22:48:00,1.55325,1.55335,1.553,1.5531,61000000.0
2009-05-27 22:49:00,1.5531,1.55325,1.5529,1.5531,55400000.0
2009-05-27 22:50:00,1.5532,1.5532,1.5528,1.553,68000000.0
2009-05-27 22:51:00,1.55315,1.5534,1.55305,1.55315,16400000.0
2009-05-27 22:52:00,1.55315,1.5533,1.55305,1.55305,18000000.0
2009-05-27 22:53:00,1.55225,1.55325,1.55225,1.55315,94000000.0
2009-05-27 22:54:00,1.55315,1.5537,1.5528,1.5537,63400000.0
2009-05-27 22:55:00,1.55385,1.55545,1.55305,1.55545,119200000.0
2009-05-27 22:56:00,1.55535,1.5554,1.55285,1.55285,164800000.0
2009-05-27 22:57:00,1.5529,1.553,1.55095,1.55105,197800000.0
2009-05-27 22:58:00,1.55105,1.5519,1.55075,1.55105,124200000.0
2009-05-27 22:59:00,1.55105,1.55175,1.5504,1.5516,116000000.0
2009-05-27 23:00:00,1.55141,1.55272,1.55131,1.55235,14000000.0
2009-05-27 23:01:00,1.55225,1.55225,1.5515,1.5515,14000000.0
2009-05-27 23:02:00,1.55135,1.5519,1.5505,1.5517,100400000.0
2009-05-27 23:03:00,1.55155,1.5518,1.55075,1.5518,99800000.0
2009-05-27 23:04:00,1.55185,1.55265,1.5509,1.55265,109200000.0
2009-05-27 23:05:00,1.55225,1.5523,1.5511,1.552,120800000.0
2009-05-27 23:06:00,1.5521,1.5525,1.552,1.5524,114600000.0
2009-05-27 23:07:00,1.5524,1.5528,1.5522,1.55275,62000000.0
2009-05-27 23:08:00,1.55275,1.55275,1.5525,1.55255,38400000.0
2009-05-27 23:09:00,1.55265,1.5528,1.5522,1.5522,32800000.0
2009-05-27 23:10:00,1.5522,1.5524,1.55135,1.5515,75400000.0
2009-05-27 23:11:00,1.5515,1.5521,1.5507,1.5509,82000000.0
2009-05-27 23:12:00,1.55085,1.5515,1.55045,1.5512,80200000.0
2009-05-27 23:13:00,1.5518,1.55225,1.55125,1.55135,51600000.0
2009-05-27 23:14:00,1.5514,1.5514,1.55115,1.5512,85000000.0
2009-05-27 23:15:00,1.5512,1.55145,1.5512,1.5512,38200000.0
2009-05-27 23:16:00,1.5512,1.5514,1.5511,1.5511,72600000.0
2009-05-27 23:17:00,1.55115,1.55135,1.5511,1.55135,44000000.0
2009-05-27 23:18:00,1.5513,1.55165,1.55105,1.5513,20800000.0
2009-05-27 23:19:00,1.5513,1.55145,1.55125,1.55125,33600000.0
2009-05-27 23:20:00,1.55135,1.55155,1.5506,1.5506,35400000.0
2009-05-27 23:21:00,1.55075,1.55085,1.55075,1.55075,29200000.0
2009-05-27 23:22:00,1.55085,1.5518,1.5504,1.55135,116000000.0
2009-05-27 23:23:00,1.55125,1.55125,1.55055,1.55055,24800000.0
2009-05-27 23:24:00,1.5506,1.5509,1.55055,1.5508,46600000.0
2009-05-27 23:25:00,1.5508,1.55125,1.55065,1.55085,31800000.0
2009-05-27 23:26:00,1.5509,1.5512,1.5505,1.5512,68200000.0
2009-05-27 23:27:00,1.5511,1.55135,1.5509,1.55135,48600000.0
2009-05-27 23:28:00,1.55135,1.55155,1.5511,1.5511,57000000.0
2009-05-27 23:29:00,1.55125,1.55135,1.5508,1.5509,34600000.0
2009-05-27 23:30:00,1.55105,1.5513,1.55105,1.55115,14600000.0
2009-05-27 23:31:00,1.55115,1.5514,1.55095,1.55095,48200000.0
2009-05-27 23:32:00,1.5511,1.5514,1.55105,1.5513,26000000.0
2009-05-27 23:33:00,1.5514,1.5516,1.5514,1.55155,14800000.0
2009-05-27 23:34:00,1.55155,1.5519,1.5514,1.55145,29000000.0
2009-05-27 23:35:00,1.55145,1.55145,1.5511,1.55115,20200000.0
2009-05-27 23:36:00,1.55115,1.55115,1.55075,1.551,18000000.0
2009-05-27 23:37:00,1.551,1.55165,1.55075,1.5512,37200000.0
2009-05-27 23:38:00,1.55135,1.55135,1.55105,1.55105,34200000.0
2009-05-27 23:39:00,1.55105,1.55105,1.5509,1.551,18000000.0
2009-05-27 23:40:00,1.5509,1.55105,1.55055,1.55105,53200000.0
2009-05-27 23:41:00,1.55105,1.5512,1.55095,1.5512,24600000.0
2009-05-27 23:42:00,1.55135,1.5515,1.55135,1.5515,2800000.0
2009-05-27 23:43:00,1.55155,1.5516,1.5513,1.5516,7000000.0
2009-05-27 23:44:00,1.5518,1.55205,1.55175,1.5519,35800000.0
2009-05-27 23:45:00,1.5519,1.55195,1.55175,1.55195,19200000.0
2009-05-27 23:46:00,1.55195,1.55195,1.55125,1.5514,22400000.0
2009-05-27 23:47:00,1.55145,1.5515,1.55145,1.5515,3200000.0
2009-05-27 23:48:00,1.55125,1.55145,1.55125,1.55145,5200000.0
2009-05-27 23:49:00,1.55155,1.5517,1.5515,1.5517,9200000.0
2009-05-27 23:50:00,1.55155,1.5516,1.5515,1.5516,4800000.0
2009-05-27 23:51:00,1.55165,1.55165,1.55165,1.55165,1600000.0
2009-05-27 23:52:00,1.55165,1.5517,1.55155,1.5517,9600000.0
2009-05-27 23:53:00,1.5517,1.5519,1.5517,1.5518,18600000.0
2009-05-27 23:54:00,1.55195,1.55195,1.55195,1.55195,1600000.0
2009-05-27 23:55:00,1.55205,1.55245,1.5519,1.5523,25000000.0
2009-05-27 23:56:00,1.55245,1.55245,1.55225,1.5523,11200000.0
2009-05-27 23:57:00,1.55225,1.55225,1.5522,1.5522,12800000.0
2009-05-27 23:58:00,1.5522,1.55225,1.552,1.55225,25600000.0
2009-05-27 23:59:00,1.5522,1.5522,1.552,1.55215,12800000.0
2009-05-28 00:00:00,1.5522,1.5522,1.552,1.5521,36800000.0
2009-05-28 00:01:00,1.55215,1.5524,1.55215,1.5524,34000000.0
2009-05-28 00:02:00,1.55235,1.5525,1.55235,1.5524,24000000.0
2009-05-28 00:03:00,1.5523,1.5523,1.55195,1.55195,16000000.0
2009-05-28 00:04:00,1.5519,1.5519,1.5519,1.5519,14400000.0
2009-05-28 00:05:00,1.5519,1.5519,1.5518,1.5518,6400000.0
2009-05-28 00:06:00,1.55185,1.552,1.55185,1.55195,65600000.0
2009-05-28 00:07:00,1.5519,1.552,1.5519,1.5519,56000000.0
2009-05-28 00:08:00,1.5519,1.5519,1.5519,1.5519,99600000.0
2009-05-28 00:09:00,1.5519,1.5519,1.5519,1.5519,32200000.0
2009-05-28 00:10:00,1.5519,1.5519,1.5519,1.5519,18000000.0
2009-05-28 00:11:00,1.5519,1.5519,1.5519,1.5519,17000000.0
2009-05-28 00:12:00,1.5519,1.5519,1.5519,1.5519,20000000.0
2009-05-28 00:13:00,1.5519,1.5519,1.5519,1.5519,8000000.0
2009-05-28 00:14:00,1.5519,1.5519,1.5519,1.5519,26000000.0
2009-05-28 00:15:00,1.5519,1.5519,1.5519,1.5519,30000000.0
2009-05-28 00:16:00,1.5519,1.5519,1.5519,1.5519,22000000.0
2009-05-28 00:17:00,1.5519,1.5519,1.5511,1.55125,9800000.0
2009-05-28 00:18:00,1.55125,1.5519,1.5509,1.5513,62600000.0
2009-05-28 00:19:00,1.5513,1.5513,1.5513,1.5513,19200000.0
2009-05-28 00:20:00,1.55125,1.55155,1.5512,1.5515,54400000.0
2009-05-28 00:21:00,1.5515,1.5517,1.5515,1.5517,25600000.0
2009-05-28 00:22:00,1.55175,1.55195,1.55165,1.5519,104200000.0
2009-05-28 00:23:00,1.55195,1.552,1.5507,1.55105,92200000.0
2009-05-28 00:24:00,1.55105,1.5516,1.55105,1.55145,46400000.0
2009-05-28 00:25:00,1.55135,1.55135,1.55095,1.5513,56400000.0
2009-05-28 00:26:00,1.5513,1.55175,1.55115,1.5515,84600000.0
2009-05-28 00:27:00,1.5517,1.55175,1.55145,1.5515,51600000.0
2009-05-28 00:28:00,1.5515,1.5517,1.55045,1.55095,33400000.0
2009-05-28 00:29:00,1.5511,1.55115,1.55085,1.55105,56400000.0
2009-05-28 00:30:00,1.5511,1.5515,1.551,1.5514,57400000.0
2009-05-28 00:31:00,1.55145,1.5516,1.55085,1.55085,99400000.0
2009-05-28 00:32:00,1.55085,1.55085,1.54995,1.5501,91200000.0
2009-05-28 00:33:00,1.55055,1.5511,1.55055,1.5511,38200000.0
2009-05-28 00:34:00,1.5511,1.5511,1.5511,1.5511,57600000.0
2009-05-28 00:35:00,1.5511,1.5511,1.5511,1.5511,54400000.0
2009-05-28 00:36:00,1.5511,1.5511,1.5511,1.5511,25600000.0
2009-05-28 00:37:00,1.5511,1.5512,1.5511,1.5512,32400000.0
2009-05-28 00:38:00,1.5512,1.5512,1.55105,1.5511,65400000.0
2009-05-28 00:39:00,1.5511,1.5511,1.5511,1.5511,32000000.0
2009-05-28 00:40:00,1.5511,1.5511,1.5504,1.5506,68600000.0
2009-05-28 00:41:00,1.5506,1.55075,1.5505,1.55075,29600000.0
2009-05-28 00:42:00,1.55075,1.55105,1.55075,1.55105,8000000.0
2009-05-28 00:43:00,1.5512,1.5512,1.5512,1.5512,25600000.0
2009-05-28 00:44:00,1.5512,1.5512,1.5512,1.5512,35200000.0
2009-05-28 00:45:00,1.5512,1.5512,1.5512,1.5512,16000000.0
2009-05-28 00:46:00,1.55075,1.5511,1.55075,1.5511,16000000.0
2009-05-28 00:47:00,1.5512,1.5512,1.5512,1.5512,38400000.0
2009-05-28 00:48:00,1.5512,1.5512,1.5512,1.5512,28800000.0
2009-05-28 00:49:00,1.5512,1.5512,1.5512,1.5512,28800000.0
2009-05-28 00:50:00,1.5512,1.5512,1.5512,1.5512,22400000.0
2009-05-28 00:51:00,1.5512,1.5512,1.5512,1.5512,51200000.0
2009-05-28 00:52:00,1.5512,1.5512,1.5512,1.5512,35200000.0
2009-05-28 00:53:00,1.5512,1.5512,1.5501,1.5512,14200000.0
2009-05-28 00:54:00,1.5512,1.55125,1.5512,1.55125,6000000.0
2009-05-28 00:55:00,1.55165,1.55165,1.5512,1.55125,71800000.0
2009-05-28 00:56:00,1.55125,1.5513,1.55115,1.5512,29800000.0
2009-05-28 00:57:00,1.5512,1.5512,1.55015,1.5504,46000000.0
2009-05-28 00:58:00,1.5504,1.55065,1.54975,1.55065,126200000.0
2009-05-28 00:59:00,1.5507,1.55075,1.55035,1.5504,66200000.0
2009-05-28 01:00:00,1.5505,1.55085,1.5505,1.5507,57000000.0
2009-05-28 01:01:00,1.55075,1.5509,1.5507,1.5507,70400000.0
2009-05-28 01:02:00,1.5507,1.5512,1.5507,1.551,69600000.0
2009-05-28 01:03:00,1.5509,1.5511,1.5509,1.5511,10000000.0
2009-05-28 01:04:00,1.55105,1.5511,1.551,1.551,18600000.0
2009-05-28 01:05:00,1.551,1.55115,1.551,1.5511,17600000.0
2009-05-28 01:06:00,1.5511,1.5511,1.5511,1.5511,2000000.0
2009-05-28 01:07:00,1.5512,1.5512,1.5512,1.5512,2000000.0
2009-05-28 01:08:00,1.5512,1.5512,1.5512,1.5512,6000000.0
2009-05-28 01:09:00,1.5512,1.5512,1.55115,1.55115,21000000.0
2009-05-28 01:10:00,1.55064,1.55064,1.55058,1.5506,19200000.0
2009-05-28 01:11:00,1.55115,1.55115,1.5504,1.5506,19200000.0
2009-05-28 01:12:00,1.55075,1.5508,1.55075,1.55075,13600000.0
2009-05-28 01:13:00,1.55075,1.55085,1.55075,1.55085,16000000.0
2009-05-28 01:14:00,1.55085,1.55095,1.55085,1.55085,16200000.0
2009-05-28 01:15:00,1.55085,1.55105,1.55085,1.55095,27000000.0
2009-05-28 01:16:00,1.5512,1.5512,1.551,1.551,15600000.0
2009-05-28 01:17:00,1.55095,1.55095,1.55065,1.55065,23800000.0
2009-05-28 01:18:00,1.5507,1.5509,1.5507,1.55085,18600000.0
2009-05-28 01:19:00,1.5509,1.5509,1.55085,1.55085,7600000.0
2009-05-28 01:20:00,1.5508,1.5511,1.5508,1.55105,16200000.0
2009-05-28 01:21:00,1.551,1.55115,1.551,1.551,45800000.0
2009-05-28 01:22:00,1.55105,1.55105,1.551,1.551,5000000.0
2009-05-28 01:23:00,1.55105,1.55105,1.5507,1.5507,34400000.0
2009-05-28 01:24:00,1.55075,1.55075,1.55045,1.55055,23800000.0
2009-05-28 01:25:00,1.55055,1.55055,1.5505,1.5505,24600000.0
2009-05-28 01:26:00,1.5505,1.5505,1.5502,1.55025,12600000.0
2009-05-28 01:27:00,1.55025,1.55025,1.5502,1.55025,10600000.0
2009-05-28 01:28:00,1.55025,1.5503,1.55015,1.5503,41800000.0
2009-05-28 01:29:00,1.55035,1.55045,1.55035,1.55035,30800000.0
2009-05-28 01:30:00,1.5504,1.55045,1.5504,1.55045,7800000.0
2009-05-28 01:31:00,1.5505,1.5505,1.5505,1.5505,1600000.0
2009-05-28 01:32:00,1.55045,1.5505,1.55045,1.55045,13200000.0
2009-05-28 01:33:00,1.55045,1.55045,1.5503,1.55035,37000000.0
2009-05-28 01:34:00,1.55035,1.55035,1.55035,1.55035,16000000.0
2009-05-28 01:35:00,1.5503,1.5505,1.5503,1.5505,17000000.0
2009-05-28 01:36:00,1.5505,1.5505,1.5503,1.5503,23400000.0
2009-05-28 01:37:00,1.55035,1.55085,1.55025,1.5504,22200000.0
2009-05-28 01:38:00,1.55035,1.55035,1.5503,1.5503,3200000.0
2009-05-28 01:39:00,1.5504,1.5504,1.5502,1.55025,43600000.0
2009-05-28 01:40:00,1.5503,1.5503,1.55025,1.5503,5200000.0
2009-05-28 01:41:00,1.55025,1.5503,1.55015,1.5502,26000000.0
2009-05-28 01:42:00,1.55025,1.55045,1.5502,1.5504,12400000.0
2009-05-28 01:43:00,1.55035,1.55045,1.54985,1.5501,57800000.0
2009-05-28 01:44:00,1.5501,1.55085,1.55005,1.55055,63400000.0
2009-05-28 01:45:00,1.5505,1.5505,1.55,1.55,45400000.0
2009-05-28 01:46:00,1.55,1.5503,1.54965,1.55025,41400000.0
2009-05-28 01:47:00,1.5503,1.5503,1.55005,1.5501,40600000.0
2009-05-28 01:48:00,1.55015,1.5508,1.55015,1.5508,29800000.0
2009-05-28 01:49:00,1.55085,1.5512,1.5508,1.551,45400000.0
2009-05-28 01:50:00,1.551,1.55125,1.551,1.5511,58400000.0
2009-05-28 01:51:00,1.55115,1.5512,1.5509,1.5509,29800000.0
2009-05-28 01:52:00,1.5509,1.5512,1.5509,1.5512,23000000.0
2009-05-28 01:53:00,1.5513,1.55145,1.5511,1.5513,43800000.0
2009-05-28 01:54:00,1.5513,1.5514,1.5513,1.5513,10000000.0
2009-05-28 01:55:00,1.5512,1.5512,1.55105,1.55105,10000000.0
2009-05-28 01:56:00,1.55105,1.55105,1.55085,1.55085,19800000.0
2009-05-28 01:57:00,1.55085,1.55085,1.55045,1.5508,69200000.0
2009-05-28 01:58:00,1.5508,1.55085,1.5508,1.5508,11200000.0
2009-05-28 01:59:00,1.5508,1.5508,1.5507,1.5508,23200000.0
2009-05-28 02:00:00,1.5508,1.55115,1.55075,1.55075,47800000.0
2009-05-28 02:01:00,1.5507,1.5509,1.55065,1.5509,14200000.0
2009-05-28 02:02:00,1.55095,1.55105,1.55095,1.55105,13000000.0
2009-05-28 02:03:00,1.55105,1.5511,1.55095,1.551,20000000.0
2009-05-28 02:04:00,1.551,1.5511,1.551,1.5511,24200000.0
2009-05-28 02:05:00,1.55105,1.55105,1.5507,1.55095,61200000.0
2009-05-28 02:06:00,1.5509,1.5509,1.55055,1.55055,46800000.0
2009-05-28 02:07:00,1.55065,1.5508,1.5504,1.55055,99400000.0
2009-05-28 02:08:00,1.55065,1.5508,1.55005,1.55005,97000000.0
2009-05-28 02:09:00,1.5501,1.5501,1.5491,1.54955,153400000.0
2009-05-28 02:10:00,1.5495,1.54965,1.54885,1.54965,145200000.0
2009-05-28 02:11:00,1.54965,1.54975,1.5495,1.54975,49600000.0
2009-05-28 02:12:00,1.54975,1.54975,1.5493,1.5496,60400000.0
2009-05-28 02:13:00,1.54955,1.5497,1.54945,1.5497,57000000.0
2009-05-28 02:14:00,1.54965,1.55005,1.54965,1.5498,113800000.0
2009-05-28 02:15:00,1.5498,1.54995,1.5493,1.5497,76000000.0
2009-05-28 02:16:00,1.5497,1.5497,1.5492,1.5493,58600000.0
2009-05-28 02:17:00,1.5493,1.5494,1.549,1.54905,93800000.0
2009-05-28 02:18:00,1.5491,1.5492,1.54885,1.5491,106800000.0
2009-05-28 02:19:00,1.5492,1.54955,1.549,1.54915,89400000.0
2009-05-28 02:20:00,1.54905,1.54955,1.549,1.54945,102000000.0
2009-05-28 02:21:00,1.54945,1.5497,1.5494,1.54955,74200000.0
2009-05-28 02:22:00,1.54955,1.54955,1.5491,1.54935,102000000.0
2009-05-28 02:23:00,1.5494,1.5497,1.5493,1.54935,49800000.0
2009-05-28 02:24:00,1.5493,1.54955,1.5493,1.54955,42800000.0
2009-05-28 02:25:00,1.54955,1.5497,1.5493,1.5496,101000000.0
2009-05-28 02:26:00,1.5496,1.5499,1.54945,1.5498,84600000.0
2009-05-28 02:27:00,1.5499,1.54995,1.54945,1.5498,94800000.0
2009-05-28 02:28:00,1.5498,1.5498,1.54955,1.54965,22400000.0
2009-05-28 02:29:00,1.54955,1.54995,1.5495,1.5496,93000000.0
2009-05-28 02:30:00,1.54965,1.5501,1.54965,1.54975,116600000.0
2009-05-28 02:31:00,1.5497,1.54975,1.54955,1.5497,133000000.0
2009-05-28 02:32:00,1.54965,1.5497,1.54955,1.54965,63000000.0
2009-05-28 02:33:00,1.5497,1.5497,1.5494,1.54945,41200000.0
2009-05-28 02:34:00,1.5494,1.5497,1.5493,1.54945,179200000.0
2009-05-28 02:35:00,1.5493,1.5494,1.54905,1.5494,94400000.0
2009-05-28 02:36:00,1.54935,1.54935,1.549,1.54925,96200000.0
2009-05-28 02:37:00,1.54925,1.5493,1.54865,1.54875,168200000.0
2009-05-28 02:38:00,1.5487,1.549,1.5487,1.5488,93000000.0
2009-05-28 02:39:00,1.5489,1.54895,1.54865,1.5488,63000000.0
2009-05-28 02:40:00,1.5488,1.54885,1.54845,1.54845,29000000.0
2009-05-28 02:41:00,1.54845,1.54875,1.54845,1.54865,81400000.0
2009-05-28 02:42:00,1.5486,1.54885,1.5486,1.54885,63800000.0
2009-05-28 02:43:00,1.54885,1.54885,1.5486,1.5486,93200000.0
2009-05-28 02:44:00,1.5485,1.54895,1.54845,1.5489,100400000.0
2009-05-28 02:45:00,1.5489,1.5493,1.5488,1.5493,105600000.0
2009-05-28 02:46:00,1.5493,1.54935,1.5491,1.5492,54200000.0
2009-05-28 02:47:00,1.54925,1.54925,1.54895,1.54925,50000000.0
2009-05-28 02:48:00,1.54925,1.54925,1.5491,1.54915,61200000.0
2009-05-28 02:49:00,1.54915,1.5492,1.54895,1.54905,43800000.0
2009-05-28 02:50:00,1.54905,1.54925,1.54905,1.5492,69000000.0
2009-05-28 02:51:00,1.54915,1.5492,1.54905,1.54915,63400000.0
2009-05-28 02:52:00,1.54915,1.5493,1.54895,1.54905,45800000.0
2009-05-28 02:53:00,1.5492,1.54945,1.549,1.54905,113800000.0
2009-05-28 02:54:00,1.5491,1.5512,1.5489,1.54995,168000000.0
2009-05-28 02:55:00,1.55025,1.5504,1.54955,1.5497,179600000.0
2009-05-28 02:56:00,1.5497,1.5501,1.5496,1.54995,111600000.0
2009-05-28 02:57:00,1.5501,1.55045,1.54995,1.55015,117000000.0
2009-05-28 02:58:00,1.55015,1.5506,1.54995,1.5506,156400000.0
2009-05-28 02:59:00,1.55055,1.55065,1.55025,1.5506,106000000.0
2009-05-28 03:00:00,1.55065,1.5509,1.5503,1.55075,110200000.0
2009-05-28 03:01:00,1.55075,1.55085,1.5503,1.55045,133200000.0
2009-05-28 03:02:00,1.55045,1.55045,1.55,1.55005,78000000.0
2009-05-28 03:03:00,1.55,1.55035,1.54995,1.55025,90000000.0
2009-05-28 03:04:00,1.55025,1.55045,1.5501,1.55025,96600000.0
2009-05-28 03:05:00,1.55025,1.55025,1.5496,1.5496,84400000.0
2009-05-28 03:06:00,1.54965,1.5499,1.5496,1.5499,60400000.0
2009-05-28 03:07:00,1.5498,1.5502,1.5498,1.54985,82200000.0
2009-05-28 03:08:00,1.54985,1.55015,1.54985,1.54995,48800000.0
2009-05-28 03:09:00,1.54995,1.54995,1.54975,1.54985,46200000.0
2009-05-28 03:10:00,1.54985,1.55015,1.5497,1.55005,76400000.0
2009-05-28 03:11:00,1.55005,1.55035,1.5496,1.5496,117600000.0
2009-05-28 03:12:00,1.54965,1.5497,1.5496,1.54965,16000000.0
2009-05-28 03:13:00,1.54965,1.54965,1.54915,1.5495,136000000.0
2009-05-28 03:14:00,1.5495,1.5498,1.5494,1.54955,197400000.0
2009-05-28 03:15:00,1.54965,1.54965,1.54925,1.54925,89000000.0
2009-05-28 03:16:00,1.5493,1.54995,1.5493,1.5498,111600000.0
2009-05-28 03:17:00,1.5499,1.5499,1.5493,1.54955,149000000.0
2009-05-28 03:18:00,1.54955,1.55005,1.54955,1.54995,87400000.0
2009-05-28 03:19:00,1.54995,1.55,1.54955,1.54955,181800000.0
2009-05-28 03:20:00,1.54955,1.5498,1.54955,1.5498,72400000.0
2009-05-28 03:21:00,1.54975,1.54985,1.54895,1.54905,92000000.0
2009-05-28 03:22:00,1.54895,1.54985,1.54885,1.54975,92000000.0
2009-05-28 03:23:00,1.54985,1.55005,1.54955,1.54965,54400000.0
2009-05-28 03:24:00,1.54965,1.54985,1.54965,1.54975,51600000.0
2009-05-28 03:25:00,1.54975,1.5498,1.54965,1.54965,63400000.0
2009-05-28 03:26:00,1.54965,1.5503,1.54965,1.5497,31800000.0
2009-05-28 03:27:00,1.5498,1.5498,1.5498,1.5498,11200000.0
2009-05-28 03:28:00,1.5498,1.55005,1.54965,1.55005,18600000.0
2009-05-28 03:29:00,1.5501,1.55015,1.5501,1.55015,30400000.0
2009-05-28 03:30:00,1.55005,1.5501,1.54965,1.5497,92200000.0
2009-05-28 03:31:00,1.5497,1.54995,1.5493,1.5493,87600000.0
2009-05-28 03:32:00,1.5493,1.5495,1.5492,1.54935,100400000.0
2009-05-28 03:33:00,1.54935,1.54945,1.54925,1.54925,31800000.0
2009-05-28 03:34:00,1.54925,1.5496,1.54915,1.5495,25200000.0
2009-05-28 03:35:00,1.54955,1.5497,1.54945,1.5496,22200000.0
2009-05-28 03:36:00,1.5496,1.55,1.54945,1.54985,38800000.0
2009-05-28 03:37:00,1.54985,1.54985,1.54955,1.54955,31400000.0
2009-05-28 03:38:00,1.5496,1.5497,1.5493,1.54945,90000000.0
2009-05-28 03:39:00,1.5495,1.54975,1.5495,1.5497,45800000.0
2009-05-28 03:40:00,1.54975,1.55,1.5497,1.55,48000000.0
2009-05-28 03:41:00,1.55005,1.5503,1.55,1.55005,58000000.0
2009-05-28 03:42:00,1.55005,1.55005,1.5496,1.54975,60000000.0
2009-05-28 03:43:00,1.5498,1.5503,1.5498,1.5503,88600000.0
2009-05-28 03:44:00,1.5503,1.5503,1.54995,1.54995,50800000.0
2009-05-28 03:45:00,1.54995,1.55,1.5495,1.54975,150800000.0
2009-05-28 03:46:00,1.5496,1.54985,1.54955,1.54975,120200000.0
2009-05-28 03:47:00,1.5498,1.5501,1.54975,1.54995,78000000.0
2009-05-28 03:48:00,1.54995,1.55025,1.5498,1.55025,88400000.0
2009-05-28 03:49:00,1.55025,1.5505,1.5501,1.5503,117600000.0
2009-05-28 03:50:00,1.5504,1.5504,1.5501,1.5503,81000000.0
2009-05-28 03:51:00,1.55035,1.5506,1.5503,1.55045,103600000.0
2009-05-28 03:52:00,1.55045,1.55055,1.5501,1.55055,64800000.0
2009-05-28 03:53:00,1.5501,1.551,1.5501,1.5504,155800000.0
2009-05-28 03:54:00,1.55045,1.55065,1.55035,1.5506,76800000.0
2009-05-28 03:55:00,1.5506,1.55065,1.5503,1.55045,57200000.0
2009-05-28 03:56:00,1.5504,1.55055,1.5504,1.55045,33800000.0
2009-05-28 03:57:00,1.5504,1.55055,1.5501,1.5501,56000000.0
2009-05-28 03:58:00,1.55015,1.5505,1.55015,1.5505,27200000.0
2009-05-28 03:59:00,1.55035,1.5508,1.55035,1.5507,65600000.0
2009-05-28 04:00:00,1.5507,1.5508,1.5507,1.55075,97600000.0
2009-05-28 04:01:00,1.5507,1.5507,1.5504,1.5506,90200000.0
2009-05-28 04:02:00,1.55055,1.551,1.55055,1.55075,92200000.0
2009-05-28 04:03:00,1.5507,1.55075,1.5504,1.55075,80400000.0
2009-05-28 04:04:00,1.55075,1.5509,1.55075,1.5508,46200000.0
2009-05-28 04:05:00,1.5509,1.551,1.5505,1.551,55800000.0
2009-05-28 04:06:00,1.5509,1.551,1.55085,1.551,28400000.0
2009-05-28 04:07:00,1.551,1.55105,1.5505,1.5505,18400000.0
2009-05-28 04:08:00,1.55065,1.55095,1.55065,1.55075,80600000.0
2009-05-28 04:09:00,1.55065,1.55085,1.5506,1.55065,53400000.0
2009-05-28 04:10:00,1.55065,1.55075,1.5503,1.55045,81200000.0
2009-05-28 04:11:00,1.55045,1.5506,1.5503,1.55035,96800000.0
2009-05-28 04:12:00,1.5504,1.55055,1.55035,1.5505,75600000.0
2009-05-28 04:13:00,1.5504,1.5506,1.55035,1.55055,20400000.0
2009-05-28 04:14:00,1.55055,1.5511,1.55055,1.5511,62000000.0
2009-05-28 04:15:00,1.55105,1.5511,1.55065,1.55075,47800000.0
2009-05-28 04:16:00,1.55075,1.55075,1.55025,1.5506,82800000.0
2009-05-28 04:17:00,1.55065,1.5509,1.55065,1.5508,32400000.0
2009-05-28 04:18:00,1.5508,1.55085,1.5507,1.5508,19800000.0
2009-05-28 04:19:00,1.55075,1.5508,1.5507,1.5507,9400000.0
2009-05-28 04:20:00,1.5508,1.55085,1.5507,1.5507,4200000.0
2009-05-28 04:21:00,1.55049,1.55052,1.55038,1.5504,30800000.0
2009-05-28 04:22:00,1.55065,1.5507,1.5504,1.55045,30800000.0
2009-05-28 04:23:00,1.55045,1.5507,1.5504,1.5506,63200000.0
2009-05-28 04:24:00,1.55065,1.55115,1.55045,1.55045,60800000.0
2009-05-28 04:25:00,1.5506,1.5507,1.5504,1.5504,62800000.0
2009-05-28 04:26:00,1.5505,1.55085,1.5504,1.55075,22200000.0
2009-05-28 04:27:00,1.5508,1.5508,1.55075,1.5508,5200000.0
2009-05-28 04:28:00,1.5507,1.55075,1.5504,1.55065,39000000.0
2009-05-28 04:29:00,1.55065,1.551,1.5505,1.55095,32200000.0
2009-05-28 04:30:00,1.551,1.55115,1.5505,1.55065,70600000.0
2009-05-28 04:31:00,1.55065,1.551,1.5505,1.55065,59000000.0
2009-05-28 04:32:00,1.55065,1.5508,1.55065,1.5508,17800000.0
2009-05-28 04:33:00,1.5509,1.5509,1.55015,1.5504,85800000.0
2009-05-28 04:34:00,1.5503,1.5505,1.54995,1.5501,71800000.0
2009-05-28 04:35:00,1.55025,1.5508,1.5502,1.5505,79400000.0
2009-05-28 04:36:00,1.5505,1.55055,1.5505,1.5505,12000000.0
2009-05-28 04:37:00,1.5505,1.55055,1.55,1.55,35600000.0
2009-05-28 04:38:00,1.5502,1.5504,1.55015,1.55035,45800000.0
2009-05-28 04:39:00,1.55035,1.55035,1.5501,1.5502,16400000.0
2009-05-28 04:40:00,1.5503,1.55095,1.5503,1.5505,73200000.0
2009-05-28 04:41:00,1.5505,1.5508,1.55025,1.55035,48600000.0
2009-05-28 04:42:00,1.5503,1.5508,1.5503,1.5507,36400000.0
2009-05-28 04:43:00,1.5507,1.5507,1.5507,1.5507,4000000.0
2009-05-28 04:44:00,1.55075,1.5508,1.5505,1.5506,10800000.0
2009-05-28 04:45:00,1.5507,1.5509,1.5507,1.5509,5600000.0
2009-05-28 04:46:00,1.55105,1.55105,1.5505,1.5506,63800000.0
2009-05-28 04:47:00,1.5505,1.55075,1.5505,1.5506,38600000.0
2009-05-28 04:48:00,1.55055,1.55055,1.55045,1.55045,12600000.0
2009-05-28 04:49:00,1.55045,1.55055,1.55045,1.55055,15000000.0
2009-05-28 04:50:00,1.5508,1.55095,1.5508,1.55085,8000000.0
2009-05-28 04:51:00,1.55085,1.5513,1.55085,1.551,52500000.0
2009-05-28 04:52:00,1.55095,1.551,1.55095,1.551,3200000.0
2009-05-28 04:53:00,1.55095,1.55095,1.5508,1.55085,11600000.0
2009-05-28 04:54:00,1.5507,1.5508,1.55055,1.5507,45000000.0
2009-05-28 04:55:00,1.5507,1.5507,1.55065,1.55065,5600000.0
2009-05-28 04:56:00,1.5507,1.5512,1.55055,1.55055,33400000.0
2009-05-28 04:57:00,1.55065,1.55135,1.55065,1.5509,41000000.0
2009-05-28 04:58:00,1.55085,1.55095,1.55065,1.55075,32800000.0
2009-05-28 04:59:00,1.55085,1.55105,1.55025,1.5503,101600000.0
2009-05-28 05:00:00,1.55035,1.5507,1.5503,1.5506,83800000.0
2009-05-28 05:01:00,1.55055,1.5507,1.55035,1.55045,61800000.0
2009-05-28 05:02:00,1.55045,1.55105,1.5503,1.55095,46000000.0
2009-05-28 05:03:00,1.55105,1.5511,1.5509,1.5511,34400000.0
2009-05-28 05:04:00,1.55105,1.5512,1.5509,1.55115,68600000.0
2009-05-28 05:05:00,1.5511,1.5511,1.5508,1.55085,36000000.0
2009-05-28 05:06:00,1.5508,1.55145,1.55075,1.55115,104000000.0
2009-05-28 05:07:00,1.5512,1.5513,1.5508,1.55095,69400000.0
2009-05-28 05:08:00,1.5509,1.55195,1.5505,1.55095,93000000.0
2009-05-28 05:09:00,1.55105,1.5517,1.551,1.55115,131000000.0
2009-05-28 05:10:00,1.55115,1.55115,1.5506,1.5507,113600000.0
2009-05-28 05:11:00,1.5508,1.5508,1.5505,1.55075,85400000.0
2009-05-28 05:12:00,1.5507,1.551,1.5506,1.55065,41200000.0
2009-05-28 05:13:00,1.5507,1.5508,1.5506,1.5508,44800000.0
2009-05-28 05:14:00,1.5508,1.55085,1.5506,1.55065,42000000.0
2009-05-28 05:15:00,1.55065,1.55075,1.5505,1.5506,103200000.0
2009-05-28 05:16:00,1.5506,1.55075,1.55035,1.5507,104600000.0
2009-05-28 05:17:00,1.5505,1.55095,1.5499,1.5507,166000000.0
2009-05-28 05:18:00,1.5507,1.5507,1.5502,1.55025,73000000.0
2009-05-28 05:19:00,1.55025,1.55065,1.5502,1.5505,82400000.0
2009-05-28 05:20:00,1.55055,1.55065,1.55035,1.5506,110000000.0
2009-05-28 05:21:00,1.5507,1.55115,1.5507,1.551,102200000.0
2009-05-28 05:22:00,1.551,1.5511,1.5508,1.551,102000000.0
2009-05-28 05:23:00,1.55105,1.55105,1.5503,1.5503,37400000.0
2009-05-28 05:24:00,1.55035,1.5504,1.5499,1.5499,60600000.0
2009-05-28 05:25:00,1.5501,1.5501,1.54955,1.5498,129400000.0
2009-05-28 05:26:00,1.54985,1.55025,1.5498,1.55005,117000000.0
2009-05-28 05:27:00,1.55005,1.5502,1.54985,1.55015,49800000.0
2009-05-28 05:28:00,1.55005,1.5505,1.55005,1.55035,129800000.0
2009-05-28 05:29:00,1.5504,1.5505,1.5504,1.55045,29800000.0
2009-05-28 05:30:00,1.55055,1.5508,1.5504,1.5507,84200000.0
2009-05-28 05:31:00,1.5507,1.55105,1.55065,1.55085,71800000.0
2009-05-28 05:32:00,1.5509,1.5509,1.5507,1.5508,26200000.0
2009-05-28 05:33:00,1.55085,1.5509,1.5506,1.55065,24000000.0
2009-05-28 05:34:00,1.55039,1.55039,1.5503,1.55031,76000000.0
2009-05-28 05:35:00,1.55065,1.55065,1.5502,1.55035,76000000.0
2009-05-28 05:36:00,1.55035,1.55045,1.5503,1.5504,22200000.0
2009-05-28 05:37:00,1.5505,1.5507,1.5505,1.55065,28200000.0
2009-05-28 05:38:00,1.55065,1.5507,1.5506,1.55065,15200000.0
2009-05-28 05:39:00,1.55065,1.55065,1.55045,1.55065,75000000.0
2009-05-28 05:40:00,1.55065,1.5507,1.5503,1.55065,65000000.0
2009-05-28 05:41:00,1.55065,1.5507,1.5506,1.5507,25800000.0
2009-05-28 05:42:00,1.55075,1.55095,1.55075,1.5509,31800000.0
2009-05-28 05:43:00,1.551,1.55135,1.55055,1.5509,104600000.0
2009-05-28 05:44:00,1.55095,1.5512,1.55075,1.5512,85800000.0
2009-05-28 05:45:00,1.5512,1.55145,1.55075,1.5509,177400000.0
2009-05-28 05:46:00,1.55125,1.55125,1.55085,1.5511,46000000.0
2009-05-28 05:47:00,1.55105,1.5511,1.5506,1.5511,25400000.0
2009-05-28 05:48:00,1.5511,1.55115,1.551,1.5511,29800000.0
2009-05-28 05:49:00,1.5511,1.5511,1.551,1.551,5200000.0
2009-05-28 05:50:00,1.551,1.55115,1.55085,1.55105,79400000.0
2009-05-28 05:51:00,1.55115,1.5512,1.55105,1.55115,42000000.0
2009-05-28 05:52:00,1.55115,1.55115,1.55055,1.5506,57800000.0
2009-05-28 05:53:00,1.55055,1.5511,1.55045,1.5508,73200000.0
2009-05-28 05:54:00,1.5508,1.55095,1.55075,1.55095,27400000.0
2009-05-28 05:55:00,1.5509,1.55105,1.55085,1.55105,27600000.0
2009-05-28 05:56:00,1.55105,1.55155,1.55105,1.55145,39600000.0
2009-05-28 05:57:00,1.55105,1.55105,1.5507,1.5508,27200000.0
2009-05-28 05:58:00,1.5508,1.5511,1.55075,1.55095,96800000.0
2009-05-28 05:59:00,1.55095,1.5512,1.55095,1.551,44400000.0
2009-05-28 06:00:00,1.551,1.5513,1.551,1.5511,44000000.0
2009-05-28 06:01:00,1.551,1.5514,1.55095,1.55115,77800000.0
2009-05-28 06:02:00,1.55115,1.55145,1.5511,1.5514,32000000.0
2009-05-28 06:03:00,1.5514,1.55165,1.5514,1.55155,19600000.0
2009-05-28 06:04:00,1.55155,1.5516,1.5509,1.5512,83800000.0
2009-05-28 06:05:00,1.5512,1.5514,1.5512,1.5513,29800000.0
2009-05-28 06:06:00,1.55135,1.5517,1.5513,1.55155,49000000.0
2009-05-28 06:07:00,1.5516,1.5522,1.5516,1.55205,49600000.0
2009-05-28 06:08:00,1.552,1.5521,1.55185,1.5519,57800000.0
2009-05-28 06:09:00,1.55205,1.5524,1.55135,1.5522,193200000.0
2009-05-28 06:10:00,1.55215,1.5525,1.5513,1.5513,175200000.0
2009-05-28 06:11:00,1.55135,1.5517,1.5512,1.5516,77200000.0
2009-05-28 06:12:00,1.5516,1.5516,1.5508,1.5509,60000000.0
2009-05-28 06:13:00,1.55085,1.55095,1.55015,1.55045,131000000.0
2009-05-28 06:14:00,1.55045,1.5506,1.54975,1.54975,106600000.0
2009-05-28 06:15:00,1.54995,1.5505,1.54995,1.55045,31000000.0
2009-05-28 06:16:00,1.5505,1.5507,1.55015,1.5502,59800000.0
2009-05-28 06:17:00,1.55025,1.55075,1.5502,1.55065,86200000.0
2009-05-28 06:18:00,1.5507,1.55135,1.5507,1.5511,136800000.0
2009-05-28 06:19:00,1.55105,1.5511,1.55065,1.55065,197800000.0
2009-05-28 06:20:00,1.55065,1.5508,1.5505,1.55075,62000000.0
2009-05-28 06:21:00,1.5509,1.55095,1.55055,1.55055,66200000.0
2009-05-28 06:22:00,1.55055,1.55105,1.5505,1.55105,61400000.0
2009-05-28 06:23:00,1.55105,1.55135,1.5503,1.55035,29200000.0
2009-05-28 06:24:00,1.55045,1.5513,1.55035,1.5512,88800000.0
2009-05-28 06:25:00,1.5512,1.5512,1.54995,1.55045,193600000.0
2009-05-28 06:26:00,1.55045,1.55075,1.54985,1.5504,141000000.0
2009-05-28 06:27:00,1.5504,1.5507,1.55,1.5506,94600000.0
2009-05-28 06:28:00,1.5506,1.5507,1.54975,1.5498,103000000.0
2009-05-28 06:29:00,1.54955,1.5501,1.5495,1.5498,158600000.0
2009-05-28 06:30:00,1.5498,1.5501,1.5497,1.54985,133800000.0
2009-05-28 06:31:00,1.5499,1.5504,1.54985,1.5503,106600000.0
2009-05-28 06:32:00,1.5503,1.5503,1.5498,1.5503,71200000.0
2009-05-28 06:33:00,1.5504,1.55065,1.55035,1.5505,132400000.0
2009-05-28 06:34:00,1.5505,1.5507,1.55035,1.5506,99800000.0
2009-05-28 06:35:00,1.5506,1.5517,1.5505,1.5515,93800000.0
2009-05-28 06:36:00,1.55145,1.5515,1.55045,1.55115,87600000.0
2009-05-28 06:37:00,1.55115,1.5515,1.55055,1.55125,130800000.0
2009-05-28 06:38:00,1.5512,1.55135,1.5504,1.55135,90000000.0
2009-05-28 06:39:00,1.55135,1.55135,1.55115,1.55125,70400000.0
2009-05-28 06:40:00,1.5513,1.5515,1.55125,1.55135,85600000.0
2009-05-28 06:41:00,1.5514,1.5515,1.55105,1.55125,86800000.0
2009-05-28 06:42:00,1.5513,1.5518,1.55125,1.55175,72200000.0
2009-05-28 06:43:00,1.55175,1.55245,1.55175,1.55235,57800000.0
2009-05-28 06:44:00,1.5524,1.5525,1.5517,1.5521,96000000.0
2009-05-28 06:45:00,1.55215,1.55285,1.5518,1.55205,130400000.0
2009-05-28 06:46:00,1.552,1.552,1.5515,1.55175,71200000.0
2009-05-28 06:47:00,1.5516,1.5517,1.55135,1.5517,67200000.0
2009-05-28 06:48:00,1.55165,1.5518,1.55125,1.55135,180600000.0
2009-05-28 06:49:00,1.55135,1.5517,1.5511,1.55135,103400000.0
2009-05-28 06:50:00,1.55135,1.55145,1.551,1.55135,131600000.0
2009-05-28 06:51:00,1.5514,1.55155,1.55085,1.551,62000000.0
2009-05-28 06:52:00,1.55105,1.5516,1.5509,1.5511,68400000.0
2009-05-28 06:53:00,1.55135,1.5516,1.5512,1.5513,87200000.0
2009-05-28 06:54:00,1.5512,1.5517,1.5512,1.55165,79800000.0
2009-05-28 06:55:00,1.55175,1.552,1.5516,1.5518,130800000.0
2009-05-28 06:56:00,1.5518,1.5522,1.55165,1.55215,295800000.0
2009-05-28 06:57:00,1.55205,1.5522,1.552,1.5522,183000000.0
2009-05-28 06:58:00,1.55215,1.55255,1.55215,1.5522,211800000.0
2009-05-28 06:59:00,1.55215,1.55215,1.5516,1.5519,108400000.0
2009-05-28 07:00:00,1.5521,1.5521,1.5513,1.5515,182200000.0
2009-05-28 07:01:00,1.55145,1.55145,1.55,1.5507,263200000.0
2009-05-28 07:02:00,1.55075,1.5509,1.5507,1.55085,49000000.0
2009-05-28 07:03:00,1.551,1.55105,1.55075,1.5508,32000000.0
2009-05-28 07:04:00,1.5508,1.551,1.5507,1.55095,54200000.0
2009-05-28 07:05:00,1.551,1.55105,1.551,1.55105,2600000.0
2009-05-28 07:06:00,1.55095,1.55095,1.55095,1.55095,5200000.0
2009-05-28 07:07:00,1.55095,1.5514,1.55095,1.5511,55400000.0
2009-05-28 07:08:00,1.55125,1.55125,1.5507,1.55095,52000000.0
2009-05-28 07:09:00,1.55093,1.55105,1.55089,1.55101,75200000.0
2009-05-28 07:10:00,1.55105,1.55135,1.5509,1.551,75200000.0
2009-05-28 07:11:00,1.55135,1.55135,1.55065,1.55115,113600000.0
2009-05-28 07:12:00,1.5511,1.55115,1.55085,1.55095,78200000.0
2009-05-28 07:13:00,1.551,1.55105,1.5507,1.5509,33600000.0
2009-05-28 07:14:00,1.55095,1.5511,1.55065,1.55105,56600000.0
2009-05-28 07:15:00,1.5511,1.5512,1.55105,1.55115,38600000.0
2009-05-28 07:16:00,1.55115,1.55155,1.55115,1.55155,66400000.0
2009-05-28 07:17:00,1.5516,1.5516,1.5506,1.55085,119200000.0
2009-05-28 07:18:00,1.55085,1.5514,1.5507,1.5507,124400000.0
2009-05-28 07:19:00,1.5508,1.55185,1.55075,1.55125,259000000.0
2009-05-28 07:20:00,1.5513,1.55165,1.55055,1.5506,109000000.0
2009-05-28 07:21:00,1.55075,1.5514,1.55075,1.55115,61400000.0
2009-05-28 07:22:00,1.55115,1.55155,1.55115,1.55155,104200000.0
2009-05-28 07:23:00,1.55155,1.55205,1.5513,1.5515,123400000.0
2009-05-28 07:24:00,1.5516,1.55185,1.55135,1.55155,155600000.0
2009-05-28 07:25:00,1.5515,1.5519,1.55105,1.5519,247600000.0
2009-05-28 07:26:00,1.55205,1.55205,1.551,1.55135,105400000.0
2009-05-28 07:27:00,1.5514,1.5517,1.55115,1.5516,93600000.0
2009-05-28 07:28:00,1.5516,1.5518,1.5515,1.5517,62600000.0
2009-05-28 07:29:00,1.55165,1.5517,1.5513,1.5515,76000000.0
2009-05-28 07:30:00,1.5515,1.5515,1.55125,1.55145,36400000.0
2009-05-28 07:31:00,1.5514,1.55155,1.55135,1.55155,92800000.0
2009-05-28 07:32:00,1.55145,1.55165,1.55145,1.5515,34200000.0
2009-05-28 07:33:00,1.5515,1.55165,1.5514,1.55145,51800000.0
2009-05-28 07:34:00,1.55155,1.55155,1.55145,1.55145,24600000.0
2009-05-28 07:35:00,1.5515,1.55165,1.5515,1.55165,17600000.0
2009-05-28 07:36:00,1.55165,1.5518,1.55165,1.5518,52400000.0
2009-05-28 07:37:00,1.5518,1.5518,1.55135,1.5514,66000000.0
2009-05-28 07:38:00,1.5515,1.5517,1.55135,1.55145,135400000.0
2009-05-28 07:39:00,1.55145,1.5516,1.55105,1.5516,323600000.0
2009-05-28 07:40:00,1.5516,1.55175,1.5515,1.5517,36800000.0
2009-05-28 07:41:00,1.5517,1.5517,1.5516,1.55165,22800000.0
2009-05-28 07:42:00,1.5517,1.55175,1.5516,1.5517,47400000.0
2009-05-28 07:43:00,1.55165,1.55215,1.5516,1.55215,49400000.0
2009-05-28 07:44:00,1.55215,1.55255,1.55205,1.55255,83000000.0
2009-05-28 07:45:00,1.5526,1.55265,1.5521,1.5522,100400000.0
2009-05-28 07:46:00,1.55225,1.55245,1.5521,1.5524,75400000.0
2009-05-28 07:47:00,1.55255,1.5529,1.5522,1.5525,110400000.0
2009-05-28 07:48:00,1.5525,1.5531,1.5525,1.55285,145200000.0
2009-05-28 07:49:00,1.55285,1.55285,1.55245,1.5526,76000000.0
2009-05-28 07:50:00,1.55255,1.5526,1.55145,1.55165,286800000.0
2009-05-28 07:51:00,1.55165,1.5518,1.55145,1.55175,305600000.0
2009-05-28 07:52:00,1.5517,1.5518,1.5516,1.5518,120000000.0
2009-05-28 07:53:00,1.5519,1.55245,1.5519,1.55215,51400000.0
2009-05-28 07:54:00,1.5522,1.5524,1.5516,1.5518,174200000.0
2009-05-28 07:55:00,1.5518,1.5519,1.55175,1.5518,99200000.0
2009-05-28 07:56:00,1.55185,1.5519,1.55175,1.55175,97600000.0
2009-05-28 07:57:00,1.55175,1.5518,1.55165,1.5517,212400000.0
2009-05-28 07:58:00,1.55165,1.5523,1.55165,1.55195,196000000.0
2009-05-28 07:59:00,1.55195,1.5521,1.5517,1.5519,145600000.0
2009-05-28 08:00:00,1.5519,1.552,1.55175,1.55195,149000000.0
2009-05-28 08:01:00,1.5519,1.5525,1.55155,1.5523,338400000.0
2009-05-28 08:02:00,1.55225,1.5523,1.55135,1.5514,108400000.0
2009-05-28 08:03:00,1.5515,1.55195,1.55125,1.55195,139600000.0
2009-05-28 08:04:00,1.5519,1.55195,1.55125,1.55185,184200000.0
2009-05-28 08:05:00,1.5518,1.55265,1.55175,1.5524,152400000.0
2009-05-28 08:06:00,1.55235,1.5528,1.55235,1.5526,152400000.0
2009-05-28 08:07:00,1.5526,1.55325,1.55255,1.55285,143600000.0
2009-05-28 08:08:00,1.55285,1.5532,1.5527,1.553,145000000.0
2009-05-28 08:09:00,1.55305,1.55305,1.5523,1.5523,147200000.0
2009-05-28 08:10:00,1.55225,1.5529,1.55225,1.55275,175800000.0
2009-05-28 08:11:00,1.55275,1.553,1.5526,1.553,185200000.0
2009-05-28 08:12:00,1.553,1.553,1.5523,1.5526,157000000.0
2009-05-28 08:13:00,1.55265,1.55315,1.5525,1.553,170000000.0
2009-05-28 08:14:00,1.553,1.553,1.5526,1.5528,146000000.0
2009-05-28 08:15:00,1.5528,1.5533,1.5527,1.5533,192600000.0
2009-05-28 08:16:00,1.55325,1.5538,1.55325,1.5538,244200000.0
2009-05-28 08:17:00,1.5539,1.55445,1.55345,1.55385,207200000.0
2009-05-28 08:18:00,1.5536,1.5539,1.5534,1.5537,160800000.0
2009-05-28 08:19:00,1.55365,1.55365,1.55285,1.55315,234000000.0
2009-05-28 08:20:00,1.5532,1.5533,1.55285,1.5533,201200000.0
2009-05-28 08:21:00,1.5533,1.5534,1.5532,1.55335,104800000.0
2009-05-28 08:22:00,1.5534,1.55345,1.5522,1.5526,200800000.0
2009-05-28 08:23:00,1.55255,1.5533,1.55245,1.5525,118800000.0
2009-05-28 08:24:00,1.5525,1.5526,1.55215,1.5522,182800000.0
2009-05-28 08:25:00,1.5523,1.55245,1.5517,1.5523,192600000.0
2009-05-28 08:26:00,1.5523,1.5536,1.55225,1.55295,149800000.0
2009-05-28 08:27:00,1.5531,1.55365,1.55305,1.55335,191400000.0
2009-05-28 08:28:00,1.5533,1.5534,1.5531,1.5531,70000000.0
2009-05-28 08:29:00,1.55315,1.55365,1.55305,1.5531,186000000.0
2009-05-28 08:30:00,1.5533,1.5536,1.55275,1.55275,230400000.0
2009-05-28 08:31:00,1.5529,1.5536,1.5529,1.553,197000000.0
2009-05-28 08:32:00,1.55305,1.55375,1.553,1.55365,281000000.0
2009-05-28 08:33:00,1.55365,1.5537,1.55335,1.55345,296600000.0
2009-05-28 08:34:00,1.5535,1.5535,1.55265,1.55285,231800000.0
2009-05-28 08:35:00,1.55285,1.5535,1.5528,1.5529,365200000.0
2009-05-28 08:36:00,1.55285,1.55345,1.55265,1.5534,299200000.0
2009-05-28 08:37:00,1.55345,1.5536,1.55305,1.5534,208600000.0
2009-05-28 08:38:00,1.55345,1.55345,1.55325,1.55335,168400000.0
2009-05-28 08:39:00,1.55335,1.5535,1.55315,1.5533,367400000.0
2009-05-28 08:40:00,1.5533,1.5539,1.55315,1.5536,247400000.0
2009-05-28 08:41:00,1.55365,1.5537,1.55275,1.55285,377600000.0
2009-05-28 08:42:00,1.5529,1.55345,1.55265,1.55315,331600000.0
2009-05-28 08:43:00,1.55335,1.5536,1.5531,1.5532,219600000.0
2009-05-28 08:44:00,1.55315,1.554,1.5531,1.55395,161600000.0
2009-05-28 08:45:00,1.554,1.55445,1.55385,1.55385,243200000.0
2009-05-28 08:46:00,1.55395,1.5542,1.55325,1.55345,369200000.0
2009-05-28 08:47:00,1.55315,1.5542,1.5531,1.5537,328400000.0
2009-05-28 08:48:00,1.5537,1.5541,1.5535,1.55375,464800000.0
2009-05-28 08:49:00,1.5537,1.55415,1.55355,1.55395,215000000.0
2009-05-28 08:50:00,1.55395,1.55425,1.5536,1.554,184800000.0
2009-05-28 08:51:00,1.5541,1.5543,1.55395,1.55415,166000000.0
2009-05-28 08:52:00,1.5542,1.55425,1.55385,1.554,260800000.0
2009-05-28 08:53:00,1.554,1.5541,1.5537,1.554,216400000.0
2009-05-28 08:54:00,1.55405,1.55475,1.55395,1.5542,328399999.0
2009-05-28 08:55:00,1.55425,1.5547,1.5541,1.5545,315000000.0
2009-05-28 08:56:00,1.5546,1.555,1.55435,1.555,305200000.0
2009-05-28 08:57:00,1.555,1.5552,1.5544,1.55475,402400000.0
2009-05-28 08:58:00,1.55495,1.5554,1.55465,1.5548,391600000.0
2009-05-28 08:59:00,1.5548,1.55545,1.5544,1.5554,426600000.0
2009-05-28 09:00:00,1.5554,1.55565,1.5549,1.55535,418400000.0
2009-05-28 09:01:00,1.5554,1.5557,1.55505,1.55555,301200000.0
2009-05-28 09:02:00,1.55545,1.55575,1.5548,1.5553,372400000.0
2009-05-28 09:03:00,1.55555,1.55635,1.55525,1.556,345800000.0
2009-05-28 09:04:00,1.55575,1.5562,1.5553,1.55585,437000000.0
2009-05-28 09:05:00,1.55595,1.55595,1.5551,1.5553,405000000.0
2009-05-28 09:06:00,1.55525,1.5559,1.55525,1.5554,264800000.0
2009-05-28 09:07:00,1.55545,1.55545,1.5548,1.55505,235200000.0
2009-05-28 09:08:00,1.55505,1.55565,1.5546,1.55525,322200000.0
2009-05-28 09:09:00,1.5553,1.55575,1.55485,1.5553,295600000.0
2009-05-28 09:10:00,1.5553,1.55545,1.55455,1.5548,255600000.0
2009-05-28 09:11:00,1.55485,1.55515,1.5545,1.5548,274600000.0
2009-05-28 09:12:00,1.55485,1.55515,1.5543,1.55505,317399999.0
2009-05-28 09:13:00,1.55515,1.55525,1.5546,1.55465,368799999.0
2009-05-28 09:14:00,1.55475,1.5556,1.55425,1.55515,245200000.0
2009-05-28 09:15:00,1.5548,1.5552,1.55465,1.55515,238200000.0
2009-05-28 09:16:00,1.55535,1.55575,1.5548,1.5548,255000000.0
2009-05-28 09:17:00,1.5548,1.5552,1.55425,1.5547,223800000.0
2009-05-28 09:18:00,1.5546,1.5548,1.55345,1.55355,472200000.0
2009-05-28 09:19:00,1.55355,1.55385,1.5529,1.553,235000000.0
2009-05-28 09:20:00,1.55305,1.5538,1.553,1.5538,273000000.0
2009-05-28 09:21:00,1.5538,1.55425,1.5535,1.5537,360000000.0
2009-05-28 09:22:00,1.55375,1.554,1.55325,1.55365,235600000.0
2009-05-28 09:23:00,1.55365,1.5537,1.55315,1.5533,148400000.0
2009-05-28 09:24:00,1.5533,1.5536,1.5524,1.5525,378600000.0
2009-05-28 09:25:00,1.5525,1.5536,1.55245,1.5534,374200000.0
2009-05-28 09:26:00,1.55315,1.5537,1.55275,1.5528,305000000.0
2009-05-28 09:27:00,1.5527,1.5534,1.5527,1.5531,215600000.0
2009-05-28 09:28:00,1.5531,1.55335,1.55265,1.553,232000000.0
2009-05-28 09:29:00,1.553,1.5531,1.552,1.5525,268600000.0
2009-05-28 09:30:00,1.5526,1.5526,1.5518,1.55225,418200000.0
2009-05-28 09:31:00,1.5523,1.5527,1.5517,1.55235,374200000.0
2009-05-28 09:32:00,1.55255,1.55275,1.55195,1.5523,382600000.0
2009-05-28 09:33:00,1.55225,1.55345,1.5521,1.5521,339400000.0
2009-05-28 09:34:00,1.55205,1.55225,1.55175,1.5521,434600000.0
2009-05-28 09:35:00,1.55205,1.5528,1.55195,1.55245,344200000.0
2009-05-28 09:36:00,1.5525,1.5526,1.5522,1.55245,213600000.0
2009-05-28 09:37:00,1.5525,1.5526,1.55135,1.55255,371600000.0
2009-05-28 09:38:00,1.55265,1.5527,1.5522,1.55235,326200000.0
2009-05-28 09:39:00,1.55225,1.55255,1.55215,1.55255,143600000.0
2009-05-28 09:40:00,1.5526,1.5531,1.55235,1.55285,349000000.0
2009-05-28 09:41:00,1.5529,1.5533,1.55265,1.553,224200000.0
2009-05-28 09:42:00,1.553,1.5536,1.55275,1.5531,399200000.0
2009-05-28 09:43:00,1.55285,1.5536,1.55285,1.55355,233200000.0
2009-05-28 09:44:00,1.5536,1.55375,1.55325,1.55365,239000000.0
2009-05-28 09:45:00,1.5536,1.5541,1.5533,1.55385,199200000.0
2009-05-28 09:46:00,1.55365,1.5542,1.5536,1.5541,385800000.0
2009-05-28 09:47:00,1.5541,1.5546,1.55395,1.5542,299000000.0
2009-05-28 09:48:00,1.5542,1.55455,1.554,1.55415,328000000.0
2009-05-28 09:49:00,1.5542,1.5544,1.5537,1.55395,309400000.0
2009-05-28 09:50:00,1.55395,1.5542,1.55295,1.553,324200000.0
2009-05-28 09:51:00,1.553,1.55385,1.553,1.55325,415000000.0
2009-05-28 09:52:00,1.55325,1.5541,1.55325,1.5539,183200000.0
2009-05-28 09:53:00,1.5538,1.55455,1.5538,1.5545,243000000.0
2009-05-28 09:54:00,1.5545,1.55475,1.55385,1.55395,475000000.0
2009-05-28 09:55:00,1.55395,1.55455,1.5535,1.5541,392600000.0
2009-05-28 09:56:00,1.55405,1.5548,1.55395,1.5546,391800000.0
2009-05-28 09:57:00,1.55455,1.5551,1.5541,1.555,311400000.0
2009-05-28 09:58:00,1.555,1.555,1.55425,1.5545,270200000.0
2009-05-28 09:59:00,1.5545,1.5552,1.55415,1.5552,269200000.0
2009-05-28 10:00:00,1.5551,1.5553,1.55465,1.55515,365200000.0
2009-05-28 10:01:00,1.5552,1.55555,1.55495,1.55555,285200000.0
2009-05-28 10:02:00,1.5556,1.5558,1.5548,1.55485,497000000.0
2009-05-28 10:03:00,1.5549,1.55555,1.55465,1.55505,491800000.0
2009-05-28 10:04:00,1.5551,1.5553,1.55475,1.5552,491000000.0
2009-05-28 10:05:00,1.5551,1.5552,1.55435,1.55515,307200000.0
2009-05-28 10:06:00,1.5552,1.5554,1.5548,1.5551,328800000.0
2009-05-28 10:07:00,1.55515,1.55535,1.55495,1.55505,209200000.0
2009-05-28 10:08:00,1.55495,1.55515,1.5543,1.5545,355800000.0
2009-05-28 10:09:00,1.55445,1.55465,1.55415,1.5545,599800000.0
2009-05-28 10:10:00,1.5545,1.5548,1.55395,1.55405,370400000.0
2009-05-28 10:11:00,1.55405,1.5544,1.55395,1.55415,220200000.0
2009-05-28 10:12:00,1.5542,1.5546,1.5541,1.5546,220400000.0
2009-05-28 10:13:00,1.5546,1.5547,1.5545,1.5546,39600000.0
2009-05-28 10:14:00,1.5552,1.5553,1.5551,1.55515,58400000.0
2009-05-28 10:15:00,1.5552,1.55535,1.55495,1.5553,143200000.0
2009-05-28 10:16:00,1.5553,1.5557,1.5552,1.5557,130800000.0
2009-05-28 10:17:00,1.55575,1.556,1.5554,1.5559,209000000.0
2009-05-28 10:18:00,1.5558,1.5558,1.5549,1.5549,195400000.0
2009-05-28 10:19:00,1.55495,1.555,1.55455,1.5547,339200000.0
2009-05-28 10:20:00,1.55475,1.55495,1.55425,1.5549,410400000.0
2009-05-28 10:21:00,1.5549,1.555,1.5542,1.55435,402600000.0
2009-05-28 10:22:00,1.5543,1.5545,1.5536,1.5536,231400000.0
2009-05-28 10:23:00,1.5536,1.5542,1.5534,1.55395,292600000.0
2009-05-28 10:24:00,1.5539,1.5541,1.5537,1.5539,150000000.0
2009-05-28 10:25:00,1.55395,1.5544,1.55395,1.5542,143600000.0
2009-05-28 10:26:00,1.55425,1.55435,1.55335,1.5537,268000000.0
2009-05-28 10:27:00,1.55365,1.5542,1.55345,1.55395,255000000.0
2009-05-28 10:28:00,1.554,1.55415,1.55325,1.5535,367800000.0
2009-05-28 10:29:00,1.5535,1.55365,1.55295,1.55345,437200000.0
2009-05-28 10:30:00,1.55345,1.5536,1.5528,1.55325,475000000.0
2009-05-28 10:31:00,1.55325,1.5536,1.55305,1.55335,301600000.0
2009-05-28 10:32:00,1.55335,1.5535,1.5531,1.55335,184600000.0
2009-05-28 10:33:00,1.5533,1.5535,1.5527,1.5528,195800000.0
2009-05-28 10:34:00,1.55285,1.5532,1.55255,1.5532,253000000.0
2009-05-28 10:35:00,1.55315,1.55315,1.5525,1.55255,254400000.0
2009-05-28 10:36:00,1.55255,1.5527,1.55235,1.5527,269800000.0
2009-05-28 10:37:00,1.5527,1.5527,1.5524,1.5524,186000000.0
2009-05-28 10:38:00,1.55245,1.5527,1.5523,1.5526,353200000.0
2009-05-28 10:39:00,1.5526,1.5527,1.5519,1.5521,535600000.0
2009-05-28 10:40:00,1.5521,1.55245,1.5521,1.55235,209000000.0
2009-05-28 10:41:00,1.5524,1.55245,1.55225,1.55235,209999999.0
2009-05-28 10:42:00,1.55235,1.55255,1.55205,1.5523,331000000.0
2009-05-28 10:43:00,1.5523,1.55245,1.55225,1.5523,417400000.0
2009-05-28 10:44:00,1.5523,1.5526,1.55185,1.5521,573400000.0
2009-05-28 10:45:00,1.5522,1.5527,1.5521,1.5524,286000000.0
2009-05-28 10:46:00,1.55235,1.55265,1.5521,1.5526,271000000.0
2009-05-28 10:47:00,1.5526,1.5526,1.5513,1.5514,268600000.0
2009-05-28 10:48:00,1.5515,1.55215,1.5515,1.5518,224800000.0
2009-05-28 10:49:00,1.5518,1.5519,1.5517,1.5519,405200000.0
2009-05-28 10:50:00,1.5519,1.55205,1.5517,1.5518,269800000.0
2009-05-28 10:51:00,1.5518,1.5518,1.5518,1.5518,55000000.0
2009-05-28 10:52:00,1.55115,1.5519,1.5511,1.5516,359800000.0
2009-05-28 10:53:00,1.5516,1.55175,1.5512,1.5512,161400000.0
2009-05-28 10:54:00,1.55125,1.5521,1.5508,1.5519,345800000.0
2009-05-28 10:55:00,1.552,1.553,1.5519,1.55205,422000000.0
2009-05-28 10:56:00,1.5521,1.55305,1.5514,1.55275,591800000.0
2009-05-28 10:57:00,1.5528,1.5539,1.5527,1.5535,375000000.0
2009-05-28 10:58:00,1.55355,1.554,1.55305,1.5531,393800000.0
2009-05-28 10:59:00,1.55305,1.5536,1.5528,1.55345,219800000.0
2009-05-28 11:00:00,1.5535,1.5536,1.55285,1.55295,352600000.0
2009-05-28 11:01:00,1.5532,1.5536,1.5528,1.5528,272000000.0
2009-05-28 11:02:00,1.55285,1.55285,1.5523,1.55265,335400000.0
2009-05-28 11:03:00,1.5527,1.5527,1.5519,1.552,259000000.0
2009-05-28 11:04:00,1.552,1.5522,1.55185,1.552,200000000.0
2009-05-28 11:05:00,1.55195,1.55195,1.5505,1.5505,355600000.0
2009-05-28 11:06:00,1.5506,1.55105,1.5502,1.55055,422600000.0
2009-05-28 11:07:00,1.55055,1.55125,1.55045,1.55115,347400000.0
2009-05-28 11:08:00,1.55115,1.55145,1.55065,1.55065,213600000.0
2009-05-28 11:09:00,1.5508,1.5509,1.54995,1.55015,272200000.0
2009-05-28 11:10:00,1.5501,1.55085,1.54995,1.55055,250600000.0
2009-05-28 11:11:00,1.5505,1.5507,1.55,1.55065,230600000.0
2009-05-28 11:12:00,1.5505,1.5513,1.5505,1.55105,374200000.0
2009-05-28 11:13:00,1.5509,1.5509,1.5502,1.5504,360200000.0
2009-05-28 11:14:00,1.5504,1.551,1.55025,1.5505,267000000.0
2009-05-28 11:15:00,1.55075,1.5513,1.55065,1.5511,439400000.0
2009-05-28 11:16:00,1.55095,1.55115,1.55045,1.55075,377800000.0
2009-05-28 11:17:00,1.55085,1.5512,1.55075,1.551,318200000.0
2009-05-28 11:18:00,1.551,1.551,1.5507,1.5508,246800000.0
2009-05-28 11:19:00,1.5507,1.5511,1.5505,1.55085,254800000.0
2009-05-28 11:20:00,1.55065,1.5514,1.55055,1.5509,326600000.0
2009-05-28 11:21:00,1.5508,1.5512,1.55065,1.5509,215200000.0
2009-05-28 11:22:00,1.5509,1.5509,1.5505,1.55065,261000000.0
2009-05-28 11:23:00,1.5504,1.55045,1.55,1.55015,221800000.0
2009-05-28 11:24:00,1.5501,1.5503,1.55005,1.55015,145600000.0
2009-05-28 11:25:00,1.5502,1.5502,1.5499,1.5499,73000000.0
2009-05-28 11:26:00,1.5499,1.5502,1.5497,1.5501,220600000.0
2009-05-28 11:27:00,1.5501,1.5506,1.55,1.5504,233000000.0
2009-05-28 11:28:00,1.5503,1.5506,1.55005,1.5505,346800000.0
2009-05-28 11:29:00,1.5505,1.5508,1.5505,1.5506,303600000.0
2009-05-28 11:30:00,1.55055,1.551,1.5504,1.5506,289200000.0
2009-05-28 11:31:00,1.5506,1.5508,1.5504,1.55045,90800000.0
2009-05-28 11:32:00,1.5504,1.5508,1.5501,1.5508,238400000.0
2009-05-28 11:33:00,1.5508,1.5513,1.55065,1.5513,414200000.0
2009-05-28 11:34:00,1.55125,1.55125,1.55015,1.5506,373200000.0
2009-05-28 11:35:00,1.55055,1.5506,1.54975,1.54995,378600000.0
2009-05-28 11:36:00,1.5501,1.55175,1.5501,1.5517,382800000.0
2009-05-28 11:37:00,1.5517,1.5519,1.5513,1.5515,302600000.0
2009-05-28 11:38:00,1.5515,1.5521,1.55115,1.5521,224800000.0
2009-05-28 11:39:00,1.5521,1.55265,1.55155,1.5518,387000000.0
2009-05-28 11:40:00,1.5518,1.5518,1.5508,1.55095,229400000.0
2009-05-28 11:41:00,1.55095,1.55095,1.5501,1.5503,250200000.0
2009-05-28 11:42:00,1.55035,1.5509,1.5498,1.5505,456800000.0
2009-05-28 11:43:00,1.5505,1.5511,1.55,1.551,384800000.0
2009-05-28 11:44:00,1.5511,1.5515,1.5505,1.5508,427400000.0
2009-05-28 11:45:00,1.55105,1.5512,1.5504,1.5504,375600000.0
2009-05-28 11:46:00,1.55035,1.55085,1.55035,1.55055,436400000.0
2009-05-28 11:47:00,1.5506,1.5509,1.5503,1.5503,257800000.0
2009-05-28 11:48:00,1.5503,1.5506,1.5501,1.55035,301600000.0
2009-05-28 11:49:00,1.5504,1.551,1.55025,1.5509,311000000.0
2009-05-28 11:50:00,1.551,1.5514,1.5505,1.55135,317800000.0
2009-05-28 11:51:00,1.5515,1.55155,1.5506,1.551,386600000.0
2009-05-28 11:52:00,1.551,1.551,1.55075,1.5509,146200000.0
2009-05-28 11:53:00,1.5509,1.551,1.55045,1.55045,247200000.0
2009-05-28 11:54:00,1.5505,1.55105,1.54995,1.55105,375000000.0
2009-05-28 11:55:00,1.551,1.55105,1.5505,1.551,271000000.0
2009-05-28 11:56:00,1.5511,1.5513,1.55105,1.5512,168600000.0
2009-05-28 11:57:00,1.55115,1.55135,1.55035,1.55055,305000000.0
2009-05-28 11:58:00,1.5506,1.55115,1.5504,1.5504,250600000.0
2009-05-28 11:59:00,1.55055,1.55115,1.5502,1.55035,345200000.0
2009-05-28 12:00:00,1.5504,1.5509,1.5502,1.55025,252000000.0
2009-05-28 12:01:00,1.55025,1.5505,1.54975,1.5499,205400000.0
2009-05-28 12:02:00,1.5499,1.5504,1.5497,1.55015,271600000.0
2009-05-28 12:03:00,1.5502,1.55135,1.55005,1.5511,271200000.0
2009-05-28 12:04:00,1.55115,1.5518,1.5511,1.55135,393800000.0
2009-05-28 12:05:00,1.5514,1.5516,1.551,1.5512,448400000.0
2009-05-28 12:06:00,1.55125,1.5513,1.5507,1.5512,185200000.0
2009-05-28 12:07:00,1.5512,1.5519,1.5509,1.5509,237600000.0
2009-05-28 12:08:00,1.55085,1.55095,1.55005,1.55015,253800000.0
2009-05-28 12:09:00,1.55,1.55115,1.5499,1.551,277800000.0
2009-05-28 12:10:00,1.551,1.5512,1.55075,1.5512,241400000.0
2009-05-28 12:11:00,1.5511,1.55135,1.551,1.55105,115000000.0
2009-05-28 12:12:00,1.55105,1.55125,1.55095,1.55105,193400000.0
2009-05-28 12:13:00,1.55115,1.55155,1.55085,1.55105,309800000.0
2009-05-28 12:14:00,1.5512,1.5517,1.551,1.5517,237600000.0
2009-05-28 12:15:00,1.5518,1.55215,1.5516,1.5518,195800000.0
2009-05-28 12:16:00,1.55175,1.55205,1.55145,1.5515,249400000.0
2009-05-28 12:17:00,1.55155,1.55165,1.551,1.55115,316200000.0
2009-05-28 12:18:00,1.5512,1.55155,1.551,1.55135,145200000.0
2009-05-28 12:19:00,1.5514,1.55195,1.5511,1.5519,286400000.0
2009-05-28 12:20:00,1.5519,1.55205,1.5516,1.55185,304200000.0
2009-05-28 12:21:00,1.5519,1.55245,1.5518,1.5523,191000000.0
2009-05-28 12:22:00,1.5523,1.55255,1.5517,1.5521,286600000.0
2009-05-28 12:23:00,1.5521,1.5524,1.5516,1.55185,304800000.0
2009-05-28 12:24:00,1.5518,1.5518,1.55115,1.55135,334600000.0
2009-05-28 12:25:00,1.5513,1.55145,1.5506,1.5506,532200000.0
2009-05-28 12:26:00,1.5507,1.5513,1.5506,1.5512,315000000.0
2009-05-28 12:27:00,1.5511,1.5514,1.55045,1.5508,329200000.0
2009-05-28 12:28:00,1.5509,1.5511,1.55055,1.55065,220200000.0
2009-05-28 12:29:00,1.55065,1.5511,1.55055,1.55085,271000000.0
2009-05-28 12:30:00,1.55065,1.5513,1.55065,1.55115,371000000.0
2009-05-28 12:31:00,1.5511,1.5514,1.5508,1.5513,155200000.0
2009-05-28 12:32:00,1.55135,1.5515,1.5511,1.5513,245200000.0
2009-05-28 12:33:00,1.5513,1.5515,1.55095,1.5513,329200000.0
2009-05-28 12:34:00,1.55145,1.5519,1.5514,1.5519,263000000.0
2009-05-28 12:35:00,1.5519,1.5522,1.5517,1.5519,170800000.0
2009-05-28 12:36:00,1.5519,1.552,1.5511,1.5513,274000000.0
2009-05-28 12:37:00,1.5513,1.5515,1.5509,1.55095,266600000.0
2009-05-28 12:38:00,1.55095,1.5513,1.5509,1.5512,211000000.0
2009-05-28 12:39:00,1.5512,1.55135,1.551,1.5513,275200000.0
2009-05-28 12:40:00,1.55135,1.55175,1.55095,1.5517,411600000.0
2009-05-28 12:41:00,1.5516,1.5517,1.551,1.5515,283200000.0
2009-05-28 12:42:00,1.5514,1.55195,1.55115,1.55135,242400000.0
2009-05-28 12:43:00,1.55135,1.5517,1.5511,1.5511,208800000.0
2009-05-28 12:44:00,1.55115,1.55155,1.551,1.55145,221600000.0
2009-05-28 12:45:00,1.55145,1.55155,1.5508,1.5512,359800000.0
2009-05-28 12:46:00,1.55135,1.5517,1.5512,1.5516,271200000.0
2009-05-28 12:47:00,1.5516,1.5516,1.5512,1.5512,287000000.0
2009-05-28 12:48:00,1.5514,1.5515,1.55095,1.55145,452400000.0
2009-05-28 12:49:00,1.55145,1.5518,1.5502,1.55025,278000000.0
2009-05-28 12:50:00,1.5502,1.55055,1.55,1.55045,216000000.0
2009-05-28 12:51:00,1.55045,1.5505,1.5499,1.54995,356400000.0
2009-05-28 12:52:00,1.54995,1.5502,1.54995,1.5502,183200000.0
2009-05-28 12:53:00,1.5501,1.5502,1.54995,1.54995,316400000.0
2009-05-28 12:54:00,1.54995,1.5505,1.5499,1.5504,405200000.0
2009-05-28 12:55:00,1.5504,1.55045,1.5498,1.54985,363000000.0
2009-05-28 12:56:00,1.5498,1.55015,1.54975,1.54995,240800000.0
2009-05-28 12:57:00,1.54995,1.5505,1.54995,1.5502,218200000.0
2009-05-28 12:58:00,1.5503,1.5507,1.55015,1.5503,370600000.0
2009-05-28 12:59:00,1.5504,1.55055,1.54975,1.54985,208800000.0
2009-05-28 13:00:00,1.5499,1.5501,1.5496,1.5501,192200000.0
2009-05-28 13:01:00,1.5501,1.5502,1.54935,1.5496,277800000.0
2009-05-28 13:02:00,1.54935,1.5501,1.54935,1.55,228400000.0
2009-05-28 13:03:00,1.55005,1.5505,1.54995,1.55005,270200000.0
2009-05-28 13:04:00,1.55,1.5508,1.55,1.55065,298400000.0
2009-05-28 13:05:00,1.5507,1.55085,1.55,1.5504,353000000.0
2009-05-28 13:06:00,1.5504,1.5507,1.55025,1.5503,190000000.0
2009-05-28 13:07:00,1.55025,1.5505,1.54985,1.5502,189000000.0
2009-05-28 13:08:00,1.5502,1.5505,1.5498,1.55035,433200001.0
2009-05-28 13:09:00,1.5504,1.5507,1.5502,1.55055,331400000.0
2009-05-28 13:10:00,1.55055,1.551,1.55015,1.5505,381200000.0
2009-05-28 13:11:00,1.5505,1.5506,1.54995,1.5504,238000000.0
2009-05-28 13:12:00,1.55035,1.5509,1.55035,1.5506,228800000.0
2009-05-28 13:13:00,1.5506,1.55105,1.55045,1.55065,138200000.0
2009-05-28 13:14:00,1.55065,1.5509,1.5502,1.5502,223600000.0
2009-05-28 13:15:00,1.5502,1.551,1.5502,1.5507,363000000.0
2009-05-28 13:16:00,1.5507,1.551,1.5502,1.5507,355200000.0
2009-05-28 13:17:00,1.55075,1.5508,1.55025,1.5507,250800000.0
2009-05-28 13:18:00,1.5507,1.5508,1.55035,1.55075,313200000.0
2009-05-28 13:19:00,1.5507,1.5509,1.55025,1.5506,280600000.0
2009-05-28 13:20:00,1.5507,1.55075,1.55025,1.55045,103800000.0
2009-05-28 13:21:00,1.55065,1.55075,1.5503,1.55035,159200000.0
2009-05-28 13:22:00,1.5504,1.551,1.5504,1.55065,158400000.0
2009-05-28 13:23:00,1.5506,1.55065,1.54975,1.55005,183800000.0
2009-05-28 13:24:00,1.55015,1.55065,1.54995,1.55065,161200000.0
2009-05-28 13:25:00,1.5507,1.55115,1.5506,1.551,161800000.0
2009-05-28 13:26:00,1.5513,1.552,1.55105,1.5518,415200000.0
2009-05-28 13:27:00,1.5517,1.5523,1.5512,1.55145,358200000.0
2009-05-28 13:28:00,1.5516,1.5523,1.5516,1.55205,206600000.0
2009-05-28 13:29:00,1.5522,1.55255,1.5519,1.5519,319800000.0
2009-05-28 13:30:00,1.552,1.55255,1.55165,1.55185,319800000.0
2009-05-28 13:31:00,1.5519,1.55205,1.55135,1.55135,158000000.0
2009-05-28 13:32:00,1.5514,1.5519,1.5514,1.55175,219600000.0
2009-05-28 13:33:00,1.5517,1.5518,1.55105,1.5511,351200000.0
2009-05-28 13:34:00,1.55125,1.5513,1.5507,1.551,343600000.0
2009-05-28 13:35:00,1.55095,1.5513,1.5507,1.5508,241600000.0
2009-05-28 13:36:00,1.5507,1.5508,1.55065,1.55065,264000000.0
2009-05-28 13:37:00,1.55065,1.5511,1.55065,1.551,249400000.0
2009-05-28 13:38:00,1.551,1.5511,1.5505,1.5509,268200000.0
2009-05-28 13:39:00,1.55085,1.5514,1.55065,1.5512,212400000.0
2009-05-28 13:40:00,1.5511,1.5519,1.55095,1.55185,306400000.0
2009-05-28 13:41:00,1.55195,1.55205,1.5513,1.5513,345400000.0
2009-05-28 13:42:00,1.5514,1.5518,1.55125,1.55175,244400000.0
2009-05-28 13:43:00,1.5518,1.552,1.55155,1.5516,311800000.0
2009-05-28 13:44:00,1.55175,1.5526,1.55155,1.5524,144400000.0
2009-05-28 13:45:00,1.5523,1.5525,1.5523,1.5524,128200000.0
2009-05-28 13:46:00,1.5524,1.5524,1.55225,1.55225,115600000.0
2009-05-28 13:47:00,1.5522,1.55245,1.552,1.5522,126200000.0
2009-05-28 13:48:00,1.552,1.5523,1.5516,1.55195,234200000.0
2009-05-28 13:49:00,1.5519,1.5524,1.55175,1.5522,279400000.0
2009-05-28 13:50:00,1.5522,1.5527,1.55205,1.5525,178600000.0
2009-05-28 13:51:00,1.5525,1.55305,1.5522,1.553,310400000.0
2009-05-28 13:52:00,1.55315,1.5537,1.55305,1.5536,409600000.0
2009-05-28 13:53:00,1.5536,1.55395,1.5533,1.5534,181600000.0
2009-05-28 13:54:00,1.5535,1.5535,1.5526,1.5527,268000000.0
2009-05-28 13:55:00,1.5527,1.5529,1.55245,1.5527,321800000.0
2009-05-28 13:56:00,1.5526,1.5531,1.5522,1.5523,401800000.0
2009-05-28 13:57:00,1.5523,1.5526,1.552,1.55225,267600000.0
2009-05-28 13:58:00,1.55225,1.5526,1.5521,1.5526,293400000.0
2009-05-28 13:59:00,1.5525,1.5527,1.5523,1.55245,223600000.0
2009-05-28 14:00:00,1.5524,1.5526,1.5518,1.55185,293200000.0
2009-05-28 14:01:00,1.55195,1.55205,1.5514,1.5515,287600000.0
2009-05-28 14:02:00,1.5515,1.552,1.5513,1.5515,294400000.0
2009-05-28 14:03:00,1.5516,1.5519,1.5515,1.5518,286000000.0
2009-05-28 14:04:00,1.5518,1.55195,1.5517,1.5518,180200000.0
2009-05-28 14:05:00,1.5518,1.552,1.5517,1.5519,323800000.0
2009-05-28 14:06:00,1.55165,1.5521,1.55165,1.55185,291400000.0
2009-05-28 14:07:00,1.55185,1.55215,1.5516,1.5516,259400000.0
2009-05-28 14:08:00,1.5516,1.5518,1.55145,1.5518,334200000.0
2009-05-28 14:09:00,1.5518,1.552,1.55145,1.5516,337600000.0
2009-05-28 14:10:00,1.5517,1.5517,1.5511,1.5513,263800000.0
2009-05-28 14:11:00,1.55145,1.5519,1.55125,1.5519,333000000.0
2009-05-28 14:12:00,1.5521,1.55215,1.5517,1.55195,199200000.0
2009-05-28 14:13:00,1.552,1.5522,1.5518,1.5519,212600000.0
2009-05-28 14:14:00,1.55205,1.55425,1.5518,1.5541,301200000.0
2009-05-28 14:15:00,1.5541,1.55455,1.5536,1.5545,355200000.0
2009-05-28 14:16:00,1.55455,1.555,1.5542,1.555,313000000.0
2009-05-28 14:17:00,1.555,1.5551,1.5543,1.5546,341400000.0
2009-05-28 14:18:00,1.5546,1.5553,1.55455,1.5551,350600000.0
2009-05-28 14:19:00,1.555,1.5551,1.5545,1.55455,320200000.0
2009-05-28 14:20:00,1.55455,1.5548,1.55405,1.5541,297400000.0
2009-05-28 14:21:00,1.5541,1.5559,1.55395,1.55585,327600000.0
2009-05-28 14:22:00,1.55595,1.5565,1.5557,1.556,438600000.0
2009-05-28 14:23:00,1.556,1.55755,1.55565,1.55625,460200000.0
2009-05-28 14:24:00,1.5563,1.5563,1.55515,1.55525,349600000.0
2009-05-28 14:25:00,1.55515,1.5557,1.5547,1.5556,216000000.0
2009-05-28 14:26:00,1.55575,1.556,1.5555,1.556,255600000.0
2009-05-28 14:27:00,1.55605,1.55605,1.5553,1.5554,222600000.0
2009-05-28 14:28:00,1.55545,1.5555,1.5548,1.5548,182400000.0
2009-05-28 14:29:00,1.5548,1.5552,1.5547,1.55475,260800000.0
2009-05-28 14:30:00,1.55495,1.55535,1.55335,1.5534,364800000.0
2009-05-28 14:31:00,1.5534,1.5546,1.55335,1.5535,343200000.0
2009-05-28 14:32:00,1.55365,1.5537,1.5528,1.55295,297200000.0
2009-05-28 14:33:00,1.55295,1.55445,1.5528,1.55395,279600000.0
2009-05-28 14:34:00,1.55395,1.5542,1.5536,1.5536,328200000.0
2009-05-28 14:35:00,1.5536,1.554,1.55335,1.5536,414800000.0
2009-05-28 14:36:00,1.5536,1.55375,1.5527,1.55295,364800000.0
2009-05-28 14:37:00,1.5529,1.55325,1.55275,1.553,288000000.0
2009-05-28 14:38:00,1.553,1.5531,1.55235,1.55275,379600000.0
2009-05-28 14:39:00,1.5527,1.5528,1.5521,1.55225,384400000.0
2009-05-28 14:40:00,1.55225,1.5527,1.5522,1.5525,374800000.0
2009-05-28 14:41:00,1.5525,1.5532,1.55225,1.55315,223000000.0
2009-05-28 14:42:00,1.55325,1.55325,1.55265,1.55295,92200000.0
2009-05-28 14:43:00,1.55285,1.5539,1.5525,1.55365,125400000.0
2009-05-28 14:44:00,1.5538,1.55425,1.5536,1.55365,106200000.0
2009-05-28 14:45:00,1.55365,1.5539,1.55305,1.5532,59200000.0
2009-05-28 14:46:00,1.5533,1.55355,1.553,1.55305,121000000.0
2009-05-28 14:47:00,1.55305,1.5532,1.5526,1.5527,155200000.0
2009-05-28 14:48:00,1.55265,1.5528,1.5524,1.55245,249600000.0
2009-05-28 14:49:00,1.55245,1.55275,1.5524,1.55245,222800000.0
2009-05-28 14:50:00,1.55245,1.55245,1.55165,1.55185,242600000.0
2009-05-28 14:51:00,1.5518,1.5521,1.55155,1.5521,105400000.0
2009-05-28 14:52:00,1.55225,1.5529,1.55205,1.55275,83400000.0
2009-05-28 14:53:00,1.55265,1.55285,1.5524,1.5526,65200000.0
2009-05-28 14:54:00,1.55255,1.55265,1.5524,1.55265,49000000.0
2009-05-28 14:55:00,1.55265,1.55365,1.5523,1.55345,81600000.0
2009-05-28 14:56:00,1.5535,1.5536,1.55285,1.55345,94400000.0
2009-05-28 14:57:00,1.5533,1.5536,1.55315,1.5532,129600000.0
2009-05-28 14:58:00,1.5532,1.55325,1.55295,1.553,50400000.0
2009-05-28 14:59:00,1.5531,1.5531,1.55275,1.55295,99000000.0
2009-05-28 15:00:00,1.553,1.55315,1.5528,1.5529,136800000.0
2009-05-28 15:01:00,1.5529,1.55375,1.5528,1.5535,249600000.0
2009-05-28 15:02:00,1.5535,1.5543,1.5535,1.5542,367600000.0
2009-05-28 15:03:00,1.5541,1.5547,1.55375,1.55425,363200000.0
2009-05-28 15:04:00,1.55425,1.55475,1.5542,1.5542,370200000.0
2009-05-28 15:05:00,1.5542,1.55445,1.55385,1.554,303800000.0
2009-05-28 15:06:00,1.5539,1.5541,1.5535,1.55365,291200000.0
2009-05-28 15:07:00,1.5537,1.5537,1.5528,1.5531,331400000.0
2009-05-28 15:08:00,1.55295,1.55445,1.55295,1.5543,323800000.0
2009-05-28 15:09:00,1.5543,1.5543,1.5535,1.554,262399999.0
2009-05-28 15:10:00,1.55405,1.55425,1.55385,1.55405,93400000.0
2009-05-28 15:11:00,1.55405,1.55405,1.5528,1.5529,259000000.0
2009-05-28 15:12:00,1.5529,1.5534,1.55275,1.5532,342800000.0
2009-05-28 15:13:00,1.5533,1.5544,1.55315,1.5543,316600000.0
2009-05-28 15:14:00,1.5543,1.55495,1.55395,1.55445,288400000.0
2009-05-28 15:15:00,1.5545,1.5547,1.554,1.55405,365400000.0
2009-05-28 15:16:00,1.5543,1.55445,1.55345,1.5538,358799999.0
2009-05-28 15:17:00,1.5538,1.554,1.55305,1.5536,435800000.0
2009-05-28 15:18:00,1.5536,1.55415,1.55325,1.554,375000000.0
2009-05-28 15:19:00,1.55395,1.5544,1.5531,1.55375,209000000.0
2009-05-28 15:20:00,1.5537,1.5539,1.5535,1.5538,118000000.0
2009-05-28 15:21:00,1.5538,1.5548,1.5537,1.55435,174700000.0
2009-05-28 15:22:00,1.55435,1.55475,1.554,1.5546,262600000.0
2009-05-28 15:23:00,1.5546,1.5553,1.5544,1.55505,194600000.0
2009-05-28 15:24:00,1.55515,1.5557,1.55495,1.55535,479600000.0
2009-05-28 15:25:00,1.55535,1.556,1.5552,1.55565,466000000.0
2009-05-28 15:26:00,1.55565,1.5558,1.55465,1.5549,451000000.0
2009-05-28 15:27:00,1.5549,1.5555,1.55485,1.55495,449000000.0
2009-05-28 15:28:00,1.55495,1.5555,1.5549,1.5549,338800000.0
2009-05-28 15:29:00,1.5549,1.55525,1.55475,1.55495,378200000.0
2009-05-28 15:30:00,1.555,1.555,1.553,1.5533,414000000.0
2009-05-28 15:31:00,1.55335,1.55385,1.5529,1.55335,417800000.0
2009-05-28 15:32:00,1.5532,1.5532,1.5521,1.5523,459400000.0
2009-05-28 15:33:00,1.5523,1.55315,1.552,1.55305,359600000.0
2009-05-28 15:34:00,1.5531,1.55315,1.55215,1.5524,539000000.0
2009-05-28 15:35:00,1.55245,1.5531,1.5522,1.5522,365600000.0
2009-05-28 15:36:00,1.55235,1.55335,1.5519,1.5533,453800000.0
2009-05-28 15:37:00,1.5533,1.5533,1.5524,1.55275,340400000.0
2009-05-28 15:38:00,1.55275,1.5536,1.55235,1.5535,323600000.0
2009-05-28 15:39:00,1.55345,1.55375,1.55335,1.55355,248600000.0
2009-05-28 15:40:00,1.55355,1.55385,1.55335,1.5537,362200000.0
2009-05-28 15:41:00,1.55355,1.55415,1.5535,1.55405,357400000.0
2009-05-28 15:42:00,1.554,1.554,1.5531,1.55315,354000000.0
2009-05-28 15:43:00,1.55325,1.55355,1.5528,1.55345,491200000.0
2009-05-28 15:44:00,1.55345,1.5538,1.55305,1.5532,326400000.0
2009-05-28 15:45:00,1.5532,1.5536,1.55295,1.5532,359600000.0
2009-05-28 15:46:00,1.5531,1.5537,1.553,1.5536,420999999.0
2009-05-28 15:47:00,1.5537,1.5538,1.5529,1.553,397400000.0
2009-05-28 15:48:00,1.5531,1.55345,1.5526,1.5528,396600000.0
2009-05-28 15:49:00,1.5528,1.553,1.5518,1.55255,462000000.0
2009-05-28 15:50:00,1.55255,1.5526,1.55155,1.5521,388800000.0
2009-05-28 15:51:00,1.5521,1.5531,1.5515,1.5531,268600000.0
2009-05-28 15:52:00,1.55305,1.55355,1.55275,1.55335,380600000.0
2009-05-28 15:53:00,1.55335,1.5536,1.5528,1.5529,299800000.0
2009-05-28 15:54:00,1.5529,1.5534,1.55275,1.5531,426000000.0
2009-05-28 15:55:00,1.55305,1.5531,1.55205,1.5526,401000000.0
2009-05-28 15:56:00,1.5526,1.5535,1.5524,1.55315,393000000.0
2009-05-28 15:57:00,1.5531,1.55355,1.55295,1.55325,412400000.0
2009-05-28 15:58:00,1.5532,1.5538,1.5531,1.5538,302200000.0
2009-05-28 15:59:00,1.5537,1.5546,1.55335,1.5546,503800000.0
2009-05-28 16:00:00,1.55435,1.55535,1.55365,1.5552,637000000.0
2009-05-28 16:01:00,1.5553,1.55545,1.55455,1.555,502600000.0
2009-05-28 16:02:00,1.5549,1.5554,1.5546,1.55525,342599998.0
2009-05-28 16:03:00,1.5551,1.55535,1.55465,1.55505,324600000.0
2009-05-28 16:04:00,1.5547,1.5556,1.5547,1.5551,256200000.0
2009-05-28 16:05:00,1.55505,1.5561,1.5548,1.55605,361000000.0
2009-05-28 16:06:00,1.55605,1.5563,1.55525,1.5562,471000000.0
2009-05-28 16:07:00,1.5562,1.5564,1.5555,1.5559,465600000.0
2009-05-28 16:08:00,1.556,1.5568,1.55585,1.5563,487200000.0
2009-05-28 16:09:00,1.5563,1.55695,1.5563,1.55635,429200000.0
2009-05-28 16:10:00,1.5562,1.5574,1.55615,1.5574,433400000.0
2009-05-28 16:11:00,1.5574,1.5574,1.55625,1.55665,596400000.0
2009-05-28 16:12:00,1.55675,1.55685,1.55585,1.55665,521200000.0
2009-05-28 16:13:00,1.55665,1.55695,1.5561,1.55615,218800000.0
2009-05-28 16:14:00,1.5561,1.55675,1.5558,1.5559,283000000.0
2009-05-28 16:15:00,1.55545,1.5556,1.55525,1.5553,456200000.0
2009-05-28 16:16:00,1.5553,1.5556,1.55525,1.5553,413400000.0
2009-05-28 16:17:00,1.5553,1.556,1.55525,1.55565,366600000.0
2009-05-28 16:18:00,1.55555,1.556,1.5553,1.5553,468000000.0
2009-05-28 16:19:00,1.55545,1.5556,1.55465,1.5549,300400000.0
2009-05-28 16:20:00,1.55485,1.556,1.55485,1.5557,344600000.0
2009-05-28 16:21:00,1.5557,1.5566,1.5557,1.5565,307600000.0
2009-05-28 16:22:00,1.55645,1.55665,1.55545,1.5559,468400000.0
2009-05-28 16:23:00,1.5559,1.55625,1.5556,1.55595,304800000.0
2009-05-28 16:24:00,1.5559,1.5564,1.55575,1.55615,355600000.0
2009-05-28 16:25:00,1.556,1.55645,1.55575,1.55575,357400000.0
2009-05-28 16:26:00,1.55575,1.5565,1.55535,1.55635,369200000.0
2009-05-28 16:27:00,1.55635,1.5564,1.55565,1.55585,485600000.0
2009-05-28 16:28:00,1.55595,1.55605,1.55495,1.55525,567800000.0
2009-05-28 16:29:00,1.55525,1.55545,1.55395,1.55395,387600000.0
2009-05-28 16:30:00,1.55405,1.5543,1.5532,1.55345,322600000.0
2009-05-28 16:31:00,1.55355,1.5536,1.55255,1.55315,281600000.0
2009-05-28 16:32:00,1.5532,1.55325,1.5525,1.55325,248400000.0
2009-05-28 16:33:00,1.5532,1.55365,1.5529,1.55355,193200000.0
2009-05-28 16:34:00,1.55355,1.55425,1.5535,1.5538,322600000.0
2009-05-28 16:35:00,1.5538,1.5542,1.55355,1.5538,375200001.0
2009-05-28 16:36:00,1.5538,1.554,1.5534,1.55375,371400000.0
2009-05-28 16:37:00,1.5537,1.55405,1.55335,1.5535,367600000.0
2009-05-28 16:38:00,1.5535,1.5541,1.55345,1.5537,409600000.0
2009-05-28 16:39:00,1.5538,1.5544,1.55345,1.5544,314200000.0
2009-05-28 16:40:00,1.5544,1.5547,1.5542,1.5545,273000000.0
2009-05-28 16:41:00,1.5544,1.5549,1.55405,1.5543,455000000.0
2009-05-28 16:42:00,1.55425,1.5548,1.55405,1.55425,359800000.0
2009-05-28 16:43:00,1.5543,1.5543,1.5524,1.55245,305800000.0
2009-05-28 16:44:00,1.55245,1.5527,1.5519,1.5519,346200000.0
2009-05-28 16:45:00,1.5519,1.5529,1.5519,1.5522,342800000.0
2009-05-28 16:46:00,1.5523,1.5523,1.55145,1.5517,372400000.0
2009-05-28 16:47:00,1.5517,1.5518,1.55145,1.55165,213400000.0
2009-05-28 16:48:00,1.55165,1.55195,1.55155,1.55185,108600000.0
2009-05-28 16:49:00,1.5519,1.55195,1.5499,1.5501,346800000.0
2009-05-28 16:50:00,1.55015,1.5504,1.5494,1.5496,292400000.0
2009-05-28 16:51:00,1.5496,1.54985,1.5489,1.54955,373600000.0
2009-05-28 16:52:00,1.5497,1.55005,1.5493,1.54965,217800000.0
2009-05-28 16:53:00,1.5497,1.55065,1.54945,1.5502,299800000.0
2009-05-28 16:54:00,1.5502,1.5504,1.5498,1.5503,148000000.0
2009-05-28 16:55:00,1.55025,1.55025,1.549,1.54905,411600000.0
2009-05-28 16:56:00,1.5492,1.5498,1.5488,1.5489,381000000.0
2009-05-28 16:57:00,1.54895,1.5496,1.54875,1.54945,355200000.0
2009-05-28 16:58:00,1.5494,1.5504,1.5492,1.54985,298000000.0
2009-05-28 16:59:00,1.54985,1.55135,1.5494,1.551,270400000.0
2009-05-28 17:00:00,1.551,1.55205,1.5508,1.5516,230800000.0
2009-05-28 17:01:00,1.55155,1.5521,1.55135,1.5517,128600000.0
2009-05-28 17:02:00,1.5517,1.5525,1.5517,1.5523,202000000.0
2009-05-28 17:03:00,1.55225,1.55235,1.5519,1.5523,92800000.0
2009-05-28 17:04:00,1.5522,1.55235,1.55155,1.55195,201600000.0
2009-05-28 17:05:00,1.55145,1.5526,1.55135,1.55245,275600000.0
2009-05-28 17:06:00,1.55245,1.5538,1.55225,1.55325,357400000.0
2009-05-28 17:07:00,1.5533,1.5537,1.55285,1.55355,242200000.0
2009-05-28 17:08:00,1.55355,1.55355,1.5529,1.55315,263600000.0
2009-05-28 17:09:00,1.5531,1.55325,1.55265,1.55315,231400000.0
2009-05-28 17:10:00,1.55305,1.5533,1.55285,1.553,271200000.0
2009-05-28 17:11:00,1.553,1.5534,1.55265,1.55315,402200000.0
2009-05-28 17:12:00,1.5531,1.55325,1.55275,1.55285,275000000.0
2009-05-28 17:13:00,1.5528,1.55345,1.55265,1.55345,386000000.0
2009-05-28 17:14:00,1.5535,1.5535,1.5526,1.55265,313400000.0
2009-05-28 17:15:00,1.5528,1.553,1.5524,1.55265,321200000.0
2009-05-28 17:16:00,1.55265,1.5529,1.55265,1.5528,415000000.0
2009-05-28 17:17:00,1.5527,1.55335,1.55245,1.5529,431000000.0
2009-05-28 17:18:00,1.55285,1.55315,1.5527,1.553,497600000.0
2009-05-28 17:19:00,1.553,1.55305,1.55235,1.5527,373200000.0
2009-05-28 17:20:00,1.55265,1.5529,1.5526,1.55275,289000000.0
2009-05-28 17:21:00,1.5529,1.5533,1.55265,1.55305,309000000.0
2009-05-28 17:22:00,1.5531,1.5538,1.5525,1.55265,451000000.0
2009-05-28 17:23:00,1.5526,1.5531,1.5524,1.5529,255800000.0
2009-05-28 17:24:00,1.5529,1.55365,1.55275,1.5534,295000000.0
2009-05-28 17:25:00,1.55315,1.55355,1.55305,1.55345,265400000.0
2009-05-28 17:26:00,1.55345,1.5538,1.55295,1.55365,173000000.0
2009-05-28 17:27:00,1.55365,1.5537,1.5533,1.55355,125400000.0
2009-05-28 17:28:00,1.55355,1.5539,1.5532,1.5532,183800000.0
2009-05-28 17:29:00,1.55305,1.55335,1.55245,1.55285,272400000.0
2009-05-28 17:30:00,1.55285,1.55315,1.5528,1.553,211800000.0
2009-05-28 17:31:00,1.55295,1.55295,1.55215,1.55255,287800000.0
2009-05-28 17:32:00,1.5525,1.55305,1.5524,1.5526,310200000.0
2009-05-28 17:33:00,1.5526,1.5529,1.5521,1.5525,459600000.0
2009-05-28 17:34:00,1.5525,1.55305,1.55235,1.5524,280800000.0
2009-05-28 17:35:00,1.5524,1.5529,1.55235,1.5529,161200000.0
2009-05-28 17:36:00,1.553,1.55345,1.553,1.55345,67800000.0
2009-05-28 17:37:00,1.5539,1.55425,1.5533,1.55335,61200000.0
2009-05-28 17:38:00,1.55335,1.5541,1.55295,1.55405,132200000.0
2009-05-28 17:39:00,1.55405,1.55405,1.5533,1.5533,107200000.0
2009-05-28 17:40:00,1.5533,1.55345,1.55295,1.55325,190400000.0
2009-05-28 17:41:00,1.55325,1.55365,1.55305,1.55305,193800000.0
2009-05-28 17:42:00,1.55305,1.55335,1.553,1.5532,115200000.0
2009-05-28 17:43:00,1.5532,1.55345,1.5526,1.55315,233000000.0
2009-05-28 17:44:00,1.55315,1.5535,1.5529,1.55295,159600000.0
2009-05-28 17:45:00,1.55295,1.5534,1.55275,1.55315,60000000.0
2009-05-28 17:46:00,1.5532,1.55345,1.5527,1.5527,116200000.0
2009-05-28 17:47:00,1.5527,1.5531,1.55235,1.55275,282400000.0
2009-05-28 17:48:00,1.55275,1.55295,1.55225,1.5525,323600000.0
2009-05-28 17:49:00,1.5525,1.55305,1.55205,1.55205,242200000.0
2009-05-28 17:50:00,1.55205,1.55255,1.5518,1.552,269600000.0
2009-05-28 17:51:00,1.552,1.5523,1.5517,1.5518,354800000.0
2009-05-28 17:52:00,1.55175,1.5521,1.55145,1.55205,320799999.0
2009-05-28 17:53:00,1.5519,1.5519,1.5512,1.55145,316600000.0
2009-05-28 17:54:00,1.5515,1.5516,1.551,1.551,322400000.0
2009-05-28 17:55:00,1.55105,1.55155,1.55055,1.55135,346600000.0
2009-05-28 17:56:00,1.5514,1.5515,1.5507,1.55075,171600000.0
2009-05-28 17:57:00,1.5508,1.55125,1.55075,1.55075,209400000.0
2009-05-28 17:58:00,1.5507,1.5512,1.55035,1.55115,366999999.0
2009-05-28 17:59:00,1.55115,1.5517,1.5507,1.55115,244800000.0
2009-05-28 18:00:00,1.5512,1.5516,1.55115,1.55145,178400000.0
2009-05-28 18:01:00,1.55145,1.55195,1.5514,1.55155,175200000.0
2009-05-28 18:02:00,1.55155,1.5516,1.5508,1.5508,161200000.0
2009-05-28 18:03:00,1.55105,1.5516,1.55105,1.5515,101800000.0
2009-05-28 18:04:00,1.5515,1.55165,1.5514,1.55155,60800000.0
2009-05-28 18:05:00,1.55175,1.5521,1.5514,1.552,79200000.0
2009-05-28 18:06:00,1.552,1.55225,1.5519,1.5521,41000000.0
2009-05-28 18:07:00,1.55235,1.55275,1.5522,1.55275,63000000.0
2009-05-28 18:08:00,1.5526,1.5528,1.5516,1.5521,228200000.0
2009-05-28 18:09:00,1.55215,1.55255,1.5517,1.5522,206400000.0
2009-05-28 18:10:00,1.55225,1.5529,1.5521,1.55275,261200000.0
2009-05-28 18:11:00,1.55275,1.55275,1.5524,1.55265,181000000.0
2009-05-28 18:12:00,1.5526,1.55285,1.55235,1.5524,187600000.0
2009-05-28 18:13:00,1.55255,1.5532,1.55245,1.5531,192000000.0
2009-05-28 18:14:00,1.55315,1.5533,1.5525,1.5532,236400000.0
2009-05-28 18:15:00,1.5531,1.5531,1.5525,1.55285,248200000.0
2009-05-28 18:16:00,1.55285,1.55315,1.5526,1.5528,205200000.0
2009-05-28 18:17:00,1.5528,1.55345,1.55275,1.55345,252200000.0
2009-05-28 18:18:00,1.5535,1.55395,1.55335,1.55385,207000000.0
2009-05-28 18:19:00,1.55385,1.55405,1.5536,1.55405,146800000.0
2009-05-28 18:20:00,1.55405,1.5544,1.5538,1.5541,253600000.0
2009-05-28 18:21:00,1.55405,1.5545,1.5537,1.5541,296400000.0
2009-05-28 18:22:00,1.55415,1.5544,1.55395,1.554,167000000.0
2009-05-28 18:23:00,1.5541,1.5542,1.5536,1.55375,303600000.0
2009-05-28 18:24:00,1.5538,1.5547,1.5538,1.55445,243800000.0
2009-05-28 18:25:00,1.55455,1.55465,1.5538,1.5545,411200000.0
2009-05-28 18:26:00,1.5545,1.55455,1.55385,1.55445,233200000.0
2009-05-28 18:27:00,1.55445,1.55445,1.55365,1.55365,176800000.0
2009-05-28 18:28:00,1.55365,1.5542,1.55355,1.55415,334800000.0
2009-05-28 18:29:00,1.55415,1.55425,1.55375,1.554,220400000.0
2009-05-28 18:30:00,1.55405,1.55425,1.5538,1.55395,141400000.0
2009-05-28 18:31:00,1.554,1.5542,1.5536,1.5538,134200000.0
2009-05-28 18:32:00,1.55385,1.55395,1.55345,1.55375,253200000.0
2009-05-28 18:33:00,1.5538,1.55385,1.5534,1.55365,144000000.0
2009-05-28 18:34:00,1.5537,1.5537,1.5535,1.55365,91600000.0
2009-05-28 18:35:00,1.5537,1.5544,1.55355,1.5539,454200000.0
2009-05-28 18:36:00,1.55385,1.5544,1.55365,1.5544,204400000.0
2009-05-28 18:37:00,1.55445,1.55445,1.5539,1.55415,89400000.0
2009-05-28 18:38:00,1.5542,1.55445,1.55395,1.55425,96200000.0
2009-05-28 18:39:00,1.55425,1.55455,1.5541,1.55425,123400000.0
2009-05-28 18:40:00,1.55425,1.55425,1.55385,1.55385,138400000.0
2009-05-28 18:41:00,1.55375,1.55465,1.55375,1.55425,123800000.0
2009-05-28 18:42:00,1.55425,1.55435,1.55385,1.5542,110000000.0
2009-05-28 18:43:00,1.5542,1.5545,1.5542,1.55435,117600000.0
2009-05-28 18:44:00,1.5544,1.55495,1.5544,1.55455,126000000.0
2009-05-28 18:45:00,1.55425,1.55465,1.5542,1.55445,131600000.0
2009-05-28 18:46:00,1.55445,1.5548,1.5544,1.5548,92200000.0
2009-05-28 18:47:00,1.5548,1.55515,1.55435,1.55505,208200000.0
2009-05-28 18:48:00,1.555,1.55515,1.5545,1.55485,252600000.0
2009-05-28 18:49:00,1.55475,1.5549,1.55405,1.5541,252400000.0
2009-05-28 18:50:00,1.55415,1.55515,1.5539,1.5546,198800000.0
2009-05-28 18:51:00,1.5544,1.5548,1.55405,1.5546,266800000.0
2009-05-28 18:52:00,1.5546,1.5546,1.55415,1.55425,136400000.0
2009-05-28 18:53:00,1.5544,1.5554,1.5544,1.55525,152000000.0
2009-05-28 18:54:00,1.55525,1.5555,1.555,1.5554,198800000.0
2009-05-28 18:55:00,1.5554,1.55575,1.55525,1.55525,195400000.0
2009-05-28 18:56:00,1.55525,1.55565,1.55505,1.55505,209600000.0
2009-05-28 18:57:00,1.55515,1.5554,1.5545,1.555,389400000.0
2009-05-28 18:58:00,1.5548,1.55515,1.5544,1.55505,193400000.0
2009-05-28 18:59:00,1.555,1.5555,1.55445,1.55455,411000000.0
2009-05-28 19:00:00,1.55465,1.5548,1.55375,1.55415,352200000.0
2009-05-28 19:01:00,1.5541,1.5541,1.553,1.5537,431000000.0
2009-05-28 19:02:00,1.55375,1.554,1.5525,1.55285,442200000.0
2009-05-28 19:03:00,1.55285,1.55315,1.552,1.5522,461200000.0
2009-05-28 19:04:00,1.5522,1.5536,1.5521,1.5531,311600000.0
2009-05-28 19:05:00,1.55265,1.5535,1.55265,1.55315,270000000.0
2009-05-28 19:06:00,1.5532,1.5532,1.55285,1.55295,177000000.0
2009-05-28 19:07:00,1.55305,1.55355,1.5529,1.55315,212600000.0
2009-05-28 19:08:00,1.5532,1.5537,1.553,1.5535,261600000.0
2009-05-28 19:09:00,1.5535,1.55365,1.55325,1.55345,118800000.0
2009-05-28 19:10:00,1.5539,1.55395,1.55315,1.55355,143200000.0
2009-05-28 19:11:00,1.55385,1.5539,1.55315,1.5538,244400002.0
2009-05-28 19:12:00,1.55375,1.5538,1.55225,1.55255,262000001.0
2009-05-28 19:13:00,1.55255,1.55325,1.55255,1.5528,246200000.0
2009-05-28 19:14:00,1.5528,1.55295,1.5523,1.55265,335000000.0
2009-05-28 19:15:00,1.55265,1.5529,1.5521,1.55225,285600000.0
2009-05-28 19:16:00,1.5519,1.5525,1.5517,1.5519,223600000.0
2009-05-28 19:17:00,1.55205,1.5528,1.5519,1.5526,194000000.0
2009-05-28 19:18:00,1.5526,1.5528,1.55215,1.5526,269200000.0
2009-05-28 19:19:00,1.55255,1.5526,1.5522,1.5525,181400000.0
2009-05-28 19:20:00,1.5524,1.5527,1.5521,1.5522,220200000.0
2009-05-28 19:21:00,1.55215,1.55245,1.552,1.55235,159400000.0
2009-05-28 19:22:00,1.5523,1.5525,1.5521,1.5525,136600000.0
2009-05-28 19:23:00,1.55245,1.5527,1.5521,1.5524,311800000.0
2009-05-28 19:24:00,1.5525,1.55305,1.55205,1.55285,288800000.0
2009-05-28 19:25:00,1.55285,1.55305,1.55255,1.55275,183600000.0
2009-05-28 19:26:00,1.55275,1.55335,1.5526,1.55305,176400000.0
2009-05-28 19:27:00,1.5531,1.55325,1.55265,1.55305,178200000.0
2009-05-28 19:28:00,1.553,1.5547,1.5529,1.55465,363800000.0
2009-05-28 19:29:00,1.55465,1.55505,1.5536,1.55425,389200000.0
2009-05-28 19:30:00,1.5543,1.55465,1.55355,1.55455,390400000.0
2009-05-28 19:31:00,1.55455,1.55455,1.55375,1.5538,225200000.0
2009-05-28 19:32:00,1.55385,1.5543,1.55325,1.55375,205200000.0
2009-05-28 19:33:00,1.55375,1.5547,1.55365,1.5541,278000000.0
2009-05-28 19:34:00,1.5541,1.55505,1.55355,1.55455,269400000.0
2009-05-28 19:35:00,1.55455,1.55495,1.5541,1.55495,132800000.0
2009-05-28 19:36:00,1.5549,1.55495,1.5542,1.55425,197200000.0
2009-05-28 19:37:00,1.55425,1.5544,1.55385,1.55395,290400000.0
2009-05-28 19:38:00,1.55385,1.55425,1.55355,1.554,300200000.0
2009-05-28 19:39:00,1.55405,1.5544,1.55345,1.55415,144400000.0
2009-05-28 19:40:00,1.5542,1.5545,1.5541,1.5543,64000000.0
2009-05-28 19:41:00,1.5543,1.5548,1.5542,1.5542,235600000.0
2009-05-28 19:42:00,1.55425,1.5546,1.55385,1.55425,220200000.0
2009-05-28 19:43:00,1.55425,1.5545,1.554,1.55405,295200000.0
2009-05-28 19:44:00,1.55405,1.5545,1.55385,1.5544,180600000.0
2009-05-28 19:45:00,1.5544,1.5545,1.5542,1.55435,125000000.0
2009-05-28 19:46:00,1.55435,1.55435,1.55405,1.55405,38600000.0
2009-05-28 19:47:00,1.55405,1.5545,1.55395,1.55435,173400000.0
2009-05-28 19:48:00,1.5543,1.55455,1.55385,1.5541,229200000.0
2009-05-28 19:49:00,1.55435,1.55455,1.5541,1.55445,146000000.0
2009-05-28 19:50:00,1.5544,1.5546,1.5539,1.5543,206800000.0
2009-05-28 19:51:00,1.55425,1.55425,1.55355,1.55375,191000000.0
2009-05-28 19:52:00,1.55375,1.554,1.553,1.55325,273000000.0
2009-05-28 19:53:00,1.5532,1.55325,1.55285,1.55325,121000000.0
2009-05-28 19:54:00,1.55335,1.55385,1.5529,1.5531,332600000.0
2009-05-28 19:55:00,1.5531,1.5547,1.55285,1.5547,295800000.0
2009-05-28 19:56:00,1.5546,1.55485,1.55435,1.5548,334000000.0
2009-05-28 19:57:00,1.5548,1.55545,1.55445,1.55505,327200000.0
2009-05-28 19:58:00,1.5552,1.5555,1.55455,1.55455,310400000.0
2009-05-28 19:59:00,1.55455,1.5546,1.55365,1.5538,325800000.0
2009-05-28 20:00:00,1.55375,1.55405,1.5534,1.5537,203800000.0
2009-05-28 20:01:00,1.5537,1.554,1.5531,1.55315,328600000.0
2009-05-28 20:02:00,1.55315,1.5533,1.5526,1.55275,381200000.0
2009-05-28 20:03:00,1.55275,1.5531,1.55275,1.5529,60400000.0
2009-05-28 20:04:00,1.55285,1.55305,1.5525,1.55285,153600000.0
2009-05-28 20:05:00,1.5528,1.5532,1.55255,1.55265,401800001.0
2009-05-28 20:06:00,1.55285,1.5531,1.55215,1.5525,449400001.0
2009-05-28 20:07:00,1.55265,1.553,1.5523,1.55295,203000000.0
2009-05-28 20:08:00,1.55295,1.55295,1.5526,1.5528,69400000.0
2009-05-28 20:09:00,1.5528,1.55295,1.5527,1.5528,203600000.0
2009-05-28 20:10:00,1.55305,1.5532,1.55275,1.5532,153200000.0
2009-05-28 20:11:00,1.5533,1.55355,1.5531,1.55355,209000000.0
2009-05-28 20:12:00,1.55355,1.55395,1.5534,1.55385,153400000.0
2009-05-28 20:13:00,1.55385,1.55405,1.5534,1.55365,224200000.0
2009-05-28 20:14:00,1.55365,1.554,1.5535,1.55365,197800000.0
2009-05-28 20:15:00,1.5537,1.5538,1.5532,1.55375,385000000.0
2009-05-28 20:16:00,1.5538,1.55405,1.5535,1.55365,268800000.0
2009-05-28 20:17:00,1.55375,1.55375,1.5532,1.5535,191400000.0
2009-05-28 20:18:00,1.5535,1.55365,1.5534,1.5536,97600000.0
2009-05-28 20:19:00,1.55355,1.55395,1.5528,1.5538,324800000.0
2009-05-28 20:20:00,1.55395,1.55395,1.5529,1.5534,411600000.0
2009-05-28 20:21:00,1.5534,1.5534,1.5531,1.55335,171000000.0
2009-05-28 20:22:00,1.55325,1.5537,1.55325,1.55365,250400000.0
2009-05-28 20:23:00,1.55355,1.5536,1.55315,1.5535,352000000.0
2009-05-28 20:24:00,1.5535,1.55385,1.55315,1.5533,236200000.0
2009-05-28 20:25:00,1.5533,1.55345,1.5524,1.55245,181000000.0
2009-05-28 20:26:00,1.55245,1.5528,1.55195,1.55265,175600000.0
2009-05-28 20:27:00,1.5527,1.5532,1.55245,1.5526,191000000.0
2009-05-28 20:28:00,1.5526,1.55275,1.5522,1.55245,282000000.0
2009-05-28 20:29:00,1.5523,1.5532,1.5523,1.55295,261800000.0
2009-05-28 20:30:00,1.5528,1.55345,1.5524,1.5533,228800000.0
2009-05-28 20:31:00,1.55325,1.5534,1.5529,1.55295,131400000.0
2009-05-28 20:32:00,1.55295,1.55325,1.5529,1.55305,115200000.0
2009-05-28 20:33:00,1.55305,1.55355,1.553,1.55355,209400000.0
2009-05-28 20:34:00,1.55355,1.5538,1.55275,1.55335,315200000.0
2009-05-28 20:35:00,1.5534,1.5534,1.5529,1.5529,208400000.0
2009-05-28 20:36:00,1.553,1.553,1.5524,1.55245,334599998.0
2009-05-28 20:37:00,1.5527,1.5531,1.55245,1.5529,95200000.0
2009-05-28 20:38:00,1.5528,1.55315,1.5527,1.5529,80800000.0
2009-05-28 20:39:00,1.5529,1.55315,1.5525,1.55285,160800000.0
2009-05-28 20:40:00,1.55285,1.5531,1.5527,1.5529,110800000.0
2009-05-28 20:41:00,1.5529,1.5529,1.5527,1.55275,79200000.0
2009-05-28 20:42:00,1.55275,1.553,1.5527,1.5529,140800000.0
2009-05-28 20:43:00,1.5529,1.5536,1.5528,1.5535,161600000.0
2009-05-28 20:44:00,1.5536,1.5545,1.5535,1.5545,250600000.0
2009-05-28 20:45:00,1.5545,1.55455,1.55395,1.554,335200002.0
2009-05-28 20:46:00,1.55405,1.5543,1.55405,1.55415,108600000.0
2009-05-28 20:47:00,1.55415,1.5544,1.5539,1.55415,240800000.0
2009-05-28 20:48:00,1.5542,1.55425,1.5539,1.5542,157400000.0
2009-05-28 20:49:00,1.55425,1.5545,1.5539,1.55415,164600000.0
2009-05-28 20:50:00,1.55395,1.5541,1.5534,1.55355,234600000.0
2009-05-28 20:51:00,1.55365,1.55445,1.55365,1.5543,163600000.0
2009-05-28 20:52:00,1.55425,1.5547,1.55415,1.55445,257800000.0
2009-05-28 20:53:00,1.5544,1.5545,1.55415,1.55435,146000000.0
2009-05-28 20:54:00,1.5544,1.55455,1.5543,1.5544,85600000.0
2009-05-28 20:55:00,1.55445,1.5547,1.55435,1.5546,163400000.0
2009-05-28 20:56:00,1.5546,1.55475,1.55445,1.5546,152800000.0
2009-05-28 20:57:00,1.5546,1.5553,1.5546,1.5548,177800000.0
2009-05-28 20:58:00,1.5547,1.5553,1.5546,1.555,266800001.0
2009-05-28 20:59:00,1.55505,1.55505,1.5544,1.55485,261800000.0
2009-05-28 21:00:00,1.55485,1.55485,1.55415,1.55435,156200000.0
2009-05-28 21:01:00,1.55435,1.55435,1.5541,1.5541,68000000.0
2009-05-28 21:02:00,1.5541,1.5546,1.55345,1.554,212200000.0
2009-05-28 21:03:00,1.554,1.55415,1.55395,1.5541,83200000.0
2009-05-28 21:04:00,1.55415,1.55435,1.554,1.55435,84000000.0
2009-05-28 21:05:00,1.5544,1.5544,1.55365,1.5538,144600000.0
2009-05-28 21:06:00,1.5538,1.5542,1.5537,1.554,135200000.0
2009-05-28 21:07:00,1.554,1.55445,1.5538,1.5539,147600000.0
2009-05-28 21:08:00,1.55385,1.55445,1.55385,1.55425,112000000.0
2009-05-28 21:09:00,1.5542,1.55445,1.5541,1.55435,106200000.0
2009-05-28 21:10:00,1.55435,1.555,1.55435,1.5549,256600000.0
2009-05-28 21:11:00,1.5548,1.5549,1.55405,1.55445,191800000.0
2009-05-28 21:12:00,1.55455,1.55455,1.55425,1.55435,114400000.0
2009-05-28 21:13:00,1.55435,1.55475,1.55435,1.55475,171800000.0
2009-05-28 21:14:00,1.5546,1.55465,1.55415,1.5542,228200000.0
2009-05-28 21:15:00,1.5542,1.5543,1.5537,1.5537,241400000.0
2009-05-28 21:16:00,1.5537,1.55405,1.5533,1.5536,203200000.0
2009-05-28 21:17:00,1.5537,1.55375,1.5533,1.5533,146400000.0
2009-05-28 21:18:00,1.55335,1.55345,1.55295,1.553,269000000.0
2009-05-28 21:19:00,1.55325,1.5535,1.5531,1.55325,252800000.0
2009-05-28 21:20:00,1.55325,1.55325,1.5525,1.5528,271600000.0
2009-05-28 21:21:00,1.5528,1.55365,1.5524,1.5534,342400001.0
2009-05-28 21:22:00,1.5534,1.5534,1.55255,1.5526,211200000.0
2009-05-28 21:23:00,1.5527,1.553,1.55235,1.553,287200000.0
2009-05-28 21:24:00,1.5529,1.55315,1.55285,1.55295,92600000.0
2009-05-28 21:25:00,1.55295,1.55305,1.5526,1.5528,107600000.0
2009-05-28 21:26:00,1.55265,1.5529,1.55255,1.55285,194799999.0
2009-05-28 21:27:00,1.5531,1.5533,1.55305,1.5531,215000000.0
2009-05-28 21:28:00,1.55315,1.5534,1.55295,1.55315,565599999.0
2009-05-28 21:29:00,1.55325,1.5536,1.55325,1.5535,167800000.0
2009-05-28 21:30:00,1.55345,1.55355,1.55335,1.5534,182600000.0
2009-05-28 21:31:00,1.5534,1.55345,1.55305,1.55345,394599998.0
2009-05-28 21:32:00,1.55375,1.554,1.5532,1.554,675599999.0
2009-05-28 21:33:00,1.55395,1.55395,1.5532,1.55345,120000000.0
2009-05-28 21:34:00,1.55345,1.5537,1.55345,1.55365,115200000.0
2009-05-28 21:35:00,1.5537,1.55385,1.55315,1.55375,141200000.0
2009-05-28 21:36:00,1.55375,1.55375,1.55305,1.55305,299800000.0
2009-05-28 21:37:00,1.55305,1.554,1.55305,1.554,83400000.0
2009-05-28 21:38:00,1.55395,1.55425,1.55365,1.55395,198600000.0
2009-05-28 21:39:00,1.554,1.5541,1.55345,1.5537,173800000.0
2009-05-28 21:40:00,1.5537,1.5538,1.55315,1.55335,292200000.0
2009-05-28 21:41:00,1.55335,1.55355,1.55265,1.553,121000000.0
2009-05-28 21:42:00,1.55295,1.55305,1.55235,1.55275,111600000.0
2009-05-28 21:43:00,1.5528,1.55325,1.5528,1.5531,60600000.0
2009-05-28 21:44:00,1.55285,1.55345,1.55275,1.55295,107600000.0
2009-05-28 21:45:00,1.553,1.5534,1.5528,1.5531,162800000.0
2009-05-28 21:46:00,1.55305,1.55315,1.55265,1.5528,71200000.0
2009-05-28 21:47:00,1.5529,1.55395,1.55255,1.5534,145600000.0
2009-05-28 21:48:00,1.5534,1.55385,1.5533,1.55365,87600000.0
2009-05-28 21:49:00,1.55365,1.5541,1.55335,1.5538,145800000.0
2009-05-28 21:50:00,1.5538,1.5543,1.55345,1.55345,187000000.0
2009-05-28 21:51:00,1.55355,1.55415,1.55345,1.55415,231000000.0
2009-05-28 21:52:00,1.5538,1.55425,1.55375,1.55425,68200000.0
2009-05-28 21:53:00,1.5542,1.55465,1.55385,1.55425,150000000.0
2009-05-28 21:54:00,1.5544,1.55475,1.5542,1.55455,194000000.0
2009-05-28 21:55:00,1.55465,1.55515,1.5544,1.55475,199600000.0
2009-05-28 21:56:00,1.5544,1.5549,1.55435,1.55455,121400000.0
2009-05-28 21:57:00,1.55475,1.5551,1.55455,1.55465,244400000.0
2009-05-28 21:58:00,1.5547,1.555,1.55415,1.55415,136000000.0
2009-05-28 21:59:00,1.55425,1.5547,1.55405,1.5541,142400000.0
2009-05-28 22:00:00,1.5541,1.5546,1.5539,1.5546,184800000.0
2009-05-28 22:01:00,1.55465,1.55465,1.55445,1.5546,64800000.0
2009-05-28 22:02:00,1.5546,1.5546,1.55405,1.5541,56600000.0
2009-05-28 22:03:00,1.55405,1.5542,1.55385,1.5541,45200000.0
2009-05-28 22:04:00,1.5541,1.5547,1.5541,1.55455,74200000.0
2009-05-28 22:05:00,1.5547,1.5547,1.5543,1.5544,90000000.0
2009-05-28 22:06:00,1.5544,1.5544,1.55375,1.55405,111200000.0
2009-05-28 22:07:00,1.5539,1.55395,1.55345,1.5539,31200000.0
2009-05-28 22:08:00,1.5539,1.5541,1.55365,1.55375,81000000.0
2009-05-28 22:09:00,1.5539,1.554,1.5537,1.5538,50400000.0
2009-05-28 22:10:00,1.5539,1.5539,1.55365,1.5537,48000000.0
2009-05-28 22:11:00,1.55375,1.55425,1.5537,1.55425,32800000.0
2009-05-28 22:12:00,1.55425,1.55455,1.5542,1.5543,66800000.0
2009-05-28 22:13:00,1.5543,1.5543,1.55375,1.55385,45600000.0
2009-05-28 22:14:00,1.5539,1.55425,1.5539,1.55405,66800000.0
2009-05-28 22:15:00,1.55405,1.55405,1.5536,1.55375,60400000.0
2009-05-28 22:16:00,1.55345,1.55385,1.5532,1.55355,128000000.0
2009-05-28 22:17:00,1.5536,1.5537,1.55335,1.5534,46000000.0
2009-05-28 22:18:00,1.5533,1.5535,1.5533,1.5535,35600000.0
2009-05-28 22:19:00,1.5535,1.55375,1.5535,1.55365,17800000.0
2009-05-28 22:20:00,1.55365,1.5539,1.55355,1.55365,28200000.0
2009-05-28 22:21:00,1.5538,1.554,1.5538,1.55395,20400000.0
2009-05-28 22:22:00,1.55395,1.55395,1.5539,1.55395,14000000.0
2009-05-28 22:23:00,1.554,1.5543,1.554,1.55425,22400000.0
2009-05-28 22:24:00,1.5541,1.55485,1.5541,1.55485,30600000.0
2009-05-28 22:25:00,1.5544,1.5544,1.5539,1.5543,78400000.0
2009-05-28 22:26:00,1.5543,1.5545,1.5542,1.5545,8000000.0
2009-05-28 22:27:00,1.5547,1.5547,1.5544,1.55455,27000000.0
2009-05-28 22:28:00,1.55455,1.5547,1.55445,1.55445,15400000.0
2009-05-28 22:29:00,1.5546,1.5548,1.5544,1.5547,138800000.0
2009-05-28 22:30:00,1.5544,1.5544,1.55375,1.55405,66400000.0
2009-05-28 22:31:00,1.554,1.5541,1.55365,1.5541,53200000.0
2009-05-28 22:32:00,1.5541,1.5545,1.5541,1.5545,37800000.0
2009-05-28 22:33:00,1.5547,1.55475,1.55385,1.55385,35400000.0
2009-05-28 22:34:00,1.554,1.5544,1.5537,1.55395,133000000.0
2009-05-28 22:35:00,1.55395,1.5542,1.55365,1.5541,188800000.0
2009-05-28 22:36:00,1.5541,1.5544,1.554,1.5543,111800000.0
2009-05-28 22:37:00,1.5543,1.55455,1.5542,1.55445,42000000.0
2009-05-28 22:38:00,1.55445,1.55455,1.5544,1.55445,19200000.0
2009-05-28 22:39:00,1.55445,1.5545,1.5544,1.55445,30000000.0
2009-05-28 22:40:00,1.55445,1.5547,1.55425,1.55425,58600000.0
2009-05-28 22:41:00,1.5543,1.55475,1.55375,1.5541,62200000.0
2009-05-28 22:42:00,1.554,1.5541,1.554,1.5541,5200000.0
2009-05-28 22:43:00,1.55415,1.55415,1.55405,1.5541,31000000.0
2009-05-28 22:44:00,1.55415,1.5543,1.55415,1.55425,14200000.0
2009-05-28 22:45:00,1.55445,1.5547,1.55435,1.5547,62400000.0
2009-05-28 22:46:00,1.55475,1.55505,1.5547,1.555,32400000.0
2009-05-28 22:47:00,1.55485,1.555,1.55425,1.55425,62200000.0
2009-05-28 22:48:00,1.5544,1.5544,1.554,1.5542,63800000.0
2009-05-28 22:49:00,1.5542,1.55475,1.554,1.554,53000000.0
2009-05-28 22:50:00,1.554,1.55425,1.5536,1.5541,193000000.0
2009-05-28 22:51:00,1.5541,1.55415,1.5538,1.5538,97000000.0
2009-05-28 22:52:00,1.5538,1.554,1.5538,1.5538,45600000.0
2009-05-28 22:53:00,1.5538,1.5538,1.5533,1.55335,54400000.0
2009-05-28 22:54:00,1.55335,1.55355,1.55335,1.55355,24000000.0
2009-05-28 22:55:00,1.55355,1.55355,1.55335,1.55335,66800000.0
2009-05-28 22:56:00,1.55335,1.5534,1.5529,1.5529,72200000.0
2009-05-28 22:57:00,1.553,1.5532,1.55265,1.55275,71400000.0
2009-05-28 22:58:00,1.55275,1.5529,1.55275,1.5529,8000000.0
2009-05-28 22:59:00,1.5529,1.55295,1.552,1.55225,66400000.0
2009-05-28 23:00:00,1.5517,1.55177,1.55146,1.55169,33400000.0
2009-05-28 23:01:00,1.55167,1.55227,1.55167,1.55227,33400000.0
2009-05-28 23:02:00,1.55229,1.55236,1.55191,1.55197,33400000.0
2009-05-28 23:03:00,1.5521,1.5523,1.55185,1.5521,33400000.0
2009-05-28 23:04:00,1.5521,1.5521,1.5517,1.55185,33200000.0
2009-05-28 23:05:00,1.55185,1.55255,1.55145,1.5525,61000000.0
2009-05-28 23:06:00,1.5525,1.5525,1.55175,1.5519,33200000.0
2009-05-28 23:07:00,1.5519,1.55245,1.55185,1.552,23600000.0
2009-05-28 23:08:00,1.5522,1.55265,1.552,1.5524,59400000.0
2009-05-28 23:09:00,1.5524,1.55285,1.5524,1.5528,22400000.0
2009-05-28 23:10:00,1.5529,1.5529,1.5523,1.5525,24400000.0
2009-05-28 23:11:00,1.5525,1.5525,1.55245,1.55245,3200000.0
2009-05-28 23:12:00,1.55226,1.55226,1.55214,1.55214,5000000.0
2009-05-28 23:13:00,1.55245,1.55265,1.55245,1.55265,5000000.0
2009-05-28 23:14:00,1.5527,1.5532,1.55245,1.55245,29800000.0
2009-05-28 23:15:00,1.5524,1.5524,1.55195,1.5522,10400000.0
2009-05-28 23:16:00,1.5523,1.5525,1.55165,1.5525,38600000.0
2009-05-28 23:17:00,1.5525,1.55295,1.55235,1.5525,42600000.0
2009-05-28 23:18:00,1.5525,1.55255,1.55235,1.5525,45400000.0
2009-05-28 23:19:00,1.5525,1.5525,1.5523,1.55235,13200000.0
2009-05-28 23:20:00,1.5525,1.55255,1.552,1.55215,11600000.0
2009-05-28 23:21:00,1.5521,1.55265,1.5521,1.55265,10800000.0
2009-05-28 23:22:00,1.5524,1.5524,1.55205,1.55215,5600000.0
2009-05-28 23:23:00,1.55215,1.55215,1.55215,1.55215,2000000.0
2009-05-28 23:24:00,1.55215,1.55215,1.55215,1.55215,3000000.0
2009-05-28 23:25:00,1.55215,1.5527,1.5521,1.5527,10400000.0
2009-05-28 23:26:00,1.5527,1.5527,1.5527,1.5527,16000000.0
2009-05-28 23:27:00,1.5527,1.5527,1.5527,1.5527,16000000.0
2009-05-28 23:28:00,1.5527,1.5527,1.5527,1.5527,16000000.0
2009-05-28 23:29:00,1.5527,1.5527,1.55225,1.5527,17600000.0
2009-05-28 23:30:00,1.5527,1.5527,1.5527,1.5527,48000000.0
2009-05-28 23:31:00,1.5527,1.5527,1.5527,1.5527,44800000.0
2009-05-28 23:32:00,1.5527,1.5527,1.5527,1.5527,80000000.0
2009-05-28 23:33:00,1.5527,1.5527,1.5527,1.5527,9600000.0
2009-05-28 23:34:00,1.5527,1.5527,1.5527,1.5527,3200000.0
2009-05-28 23:35:00,1.5527,1.5527,1.5527,1.5527,54400000.0
2009-05-28 23:36:00,1.5527,1.5527,1.5527,1.5527,12800000.0
2009-05-28 23:37:00,1.5527,1.5527,1.5527,1.5527,16000000.0
2009-05-28 23:38:00,1.5527,1.5527,1.5527,1.5527,73600000.0
2009-05-28 23:39:00,1.55325,1.55325,1.5526,1.55295,155800000.0
2009-05-28 23:40:00,1.5532,1.5533,1.55255,1.5527,148200000.0
2009-05-28 23:41:00,1.5527,1.5527,1.5527,1.5527,89600000.0
2009-05-28 23:42:00,1.5527,1.5527,1.5527,1.5527,48000000.0
2009-05-28 23:43:00,1.5527,1.5527,1.5527,1.5527,60800000.0
2009-05-28 23:44:00,1.5527,1.5527,1.5527,1.5527,28800000.0
2009-05-28 23:45:00,1.5527,1.5527,1.5527,1.5527,25600000.0
2009-05-28 23:46:00,1.5527,1.5527,1.5527,1.5527,22400000.0
2009-05-28 23:47:00,1.5527,1.5527,1.5527,1.5527,25600000.0
2009-05-28 23:48:00,1.5527,1.5527,1.5527,1.5527,3200000.0
2009-05-28 23:49:00,1.5527,1.5527,1.55265,1.55265,7000000.0
2009-05-28 23:50:00,1.55265,1.55285,1.55265,1.5527,70400000.0
2009-05-28 23:51:00,1.5527,1.55285,1.5526,1.5527,42600000.0
2009-05-28 23:52:00,1.55285,1.55285,1.55285,1.55285,3600000.0
2009-05-28 23:53:00,1.55285,1.55285,1.5527,1.5527,6400000.0
2009-05-28 23:54:00,1.55235,1.5527,1.55235,1.5527,22200000.0
2009-05-28 23:55:00,1.5527,1.5527,1.5527,1.5527,41600000.0
2009-05-28 23:56:00,1.5527,1.5527,1.5527,1.5527,12800000.0
2009-05-28 23:57:00,1.5527,1.5528,1.5527,1.5527,21200000.0
2009-05-28 23:58:00,1.5527,1.5527,1.5527,1.5527,25600000.0
2009-05-28 23:59:00,1.5527,1.5527,1.5527,1.5527,12800000.0
2009-05-29 00:00:00,1.5527,1.5529,1.5527,1.5529,67400000.0
2009-05-29 00:01:00,1.5529,1.55305,1.5527,1.5527,49800000.0
2009-05-29 00:02:00,1.5527,1.55285,1.5527,1.55275,23400000.0
2009-05-29 00:03:00,1.5528,1.5528,1.55275,1.5528,18000000.0
2009-05-29 00:04:00,1.5528,1.5528,1.5528,1.5528,2000000.0
2009-05-29 00:05:00,1.5528,1.5528,1.55275,1.55275,15800000.0
2009-05-29 00:06:00,1.55275,1.5528,1.5527,1.5527,25600000.0
2009-05-29 00:07:00,1.5526,1.5527,1.5526,1.5527,33200000.0
2009-05-29 00:08:00,1.5527,1.55295,1.5526,1.55295,41200000.0
2009-05-29 00:09:00,1.55295,1.55315,1.55285,1.5531,36800000.0
2009-05-29 00:10:00,1.5531,1.55315,1.5531,1.5531,22400000.0
2009-05-29 00:11:00,1.5531,1.5531,1.55305,1.55305,3200000.0
2009-05-29 00:12:00,1.553,1.55305,1.553,1.55305,6400000.0
2009-05-29 00:13:00,1.553,1.55315,1.553,1.55315,12800000.0
2009-05-29 00:14:00,1.55315,1.55315,1.5528,1.5529,24000000.0
2009-05-29 00:15:00,1.55295,1.55295,1.5529,1.55295,8000000.0
2009-05-29 00:17:00,1.55295,1.55295,1.5527,1.5527,25600000.0
2009-05-29 00:18:00,1.5529,1.5529,1.5529,1.5529,9600000.0
2009-05-29 00:19:00,1.5529,1.5529,1.5529,1.5529,9600000.0
2009-05-29 00:20:00,1.5529,1.5529,1.5529,1.5529,3200000.0
2009-05-29 00:21:00,1.5522,1.5522,1.5522,1.5522,3200000.0
2009-05-29 00:22:00,1.55275,1.5529,1.55275,1.5529,14400000.0
2009-05-29 00:23:00,1.55238,1.55238,1.55235,1.55235,28800000.0
2009-05-29 00:24:00,1.5529,1.5529,1.5529,1.5529,28800000.0
2009-05-29 00:25:00,1.5529,1.5529,1.5529,1.5529,16000000.0
2009-05-29 00:26:00,1.55237,1.5524,1.55233,1.55233,3200000.0
2009-05-29 00:27:00,1.5529,1.5529,1.5529,1.5529,3200000.0
2009-05-29 00:28:00,1.5529,1.5529,1.5529,1.5529,9600000.0
2009-05-29 00:29:00,1.5529,1.5529,1.5529,1.5529,6400000.0
2009-05-29 00:30:00,1.55255,1.55264,1.55255,1.55258,6400000.0
2009-05-29 00:31:00,1.5529,1.5529,1.5529,1.5529,6400000.0
2009-05-29 00:32:00,1.5529,1.5529,1.5529,1.5529,6200000.0
2009-05-29 00:33:00,1.5529,1.55295,1.5529,1.5529,12800000.0
2009-05-29 00:34:00,1.5529,1.55305,1.5528,1.55305,28200000.0
2009-05-29 00:35:00,1.553,1.55325,1.5528,1.5528,25800000.0
2009-05-29 00:36:00,1.5529,1.5529,1.5529,1.5529,12800000.0
2009-05-29 00:37:00,1.55275,1.55275,1.55275,1.55275,1000000.0
2009-05-29 00:38:00,1.55265,1.5529,1.5521,1.55225,35000000.0
2009-05-29 00:39:00,1.55225,1.55235,1.5522,1.5523,16800000.0
2009-05-29 00:40:00,1.5523,1.55235,1.55225,1.5523,16000000.0
2009-05-29 00:41:00,1.55235,1.55235,1.5522,1.5522,24000000.0
2009-05-29 00:42:00,1.55225,1.55225,1.5522,1.5522,16000000.0
2009-05-29 00:43:00,1.5522,1.5526,1.5522,1.5526,36000000.0
2009-05-29 00:44:00,1.55265,1.55265,1.55255,1.5526,12800000.0
2009-05-29 00:45:00,1.55255,1.55255,1.5523,1.5523,3200000.0
2009-05-29 00:46:00,1.55229,1.55231,1.55229,1.55231,8000000.0
2009-05-29 00:47:00,1.55235,1.55245,1.55235,1.55245,8000000.0
2009-05-29 00:48:00,1.5524,1.5524,1.55235,1.5524,4800000.0
2009-05-29 00:49:00,1.55245,1.55245,1.55225,1.55235,9600000.0
2009-05-29 00:50:00,1.55235,1.5525,1.55235,1.5525,6400000.0
2009-05-29 00:51:00,1.55255,1.5526,1.55255,1.5526,12800000.0
2009-05-29 00:52:00,1.5526,1.5526,1.55255,1.55255,4800000.0
2009-05-29 00:53:00,1.55235,1.5524,1.55235,1.55235,9600000.0
2009-05-29 00:54:00,1.5524,1.5525,1.55225,1.5524,44800000.0
2009-05-29 00:55:00,1.55235,1.55245,1.55235,1.55245,6400000.0
2009-05-29 00:56:00,1.5525,1.5527,1.5525,1.55265,14600000.0
2009-05-29 00:57:00,1.55265,1.5527,1.55235,1.5526,36000000.0
2009-05-29 00:58:00,1.55255,1.55255,1.5524,1.5525,32000000.0
2009-05-29 00:59:00,1.55255,1.55285,1.55255,1.55285,15400000.0
2009-05-29 01:00:00,1.5528,1.55285,1.5527,1.55275,20800000.0
2009-05-29 01:01:00,1.5528,1.55295,1.55275,1.5529,17600000.0
2009-05-29 01:02:00,1.55295,1.55295,1.55275,1.5528,19200000.0
2009-05-29 01:03:00,1.5528,1.5529,1.55275,1.5529,8000000.0
2009-05-29 01:04:00,1.55295,1.55305,1.55295,1.55295,22400000.0
2009-05-29 01:05:00,1.55305,1.55305,1.55285,1.5529,6400000.0
2009-05-29 01:06:00,1.5529,1.55295,1.55265,1.55265,20800000.0
2009-05-29 01:07:00,1.55265,1.55265,1.55265,1.55265,3200000.0
2009-05-29 01:08:00,1.5526,1.55265,1.5525,1.55265,11200000.0
2009-05-29 01:09:00,1.5525,1.5526,1.5525,1.55255,19200000.0
2009-05-29 01:10:00,1.5526,1.5526,1.5525,1.55255,9600000.0
2009-05-29 01:11:00,1.5526,1.5527,1.55255,1.55265,14400000.0
2009-05-29 01:12:00,1.5527,1.5527,1.55265,1.55265,3200000.0
2009-05-29 01:13:00,1.55255,1.5527,1.5523,1.5527,25000000.0
2009-05-29 01:14:00,1.5528,1.5528,1.55275,1.55275,3200000.0
2009-05-29 01:15:00,1.5528,1.5529,1.55275,1.55275,12800000.0
2009-05-29 01:16:00,1.5528,1.5528,1.55275,1.5528,4800000.0
2009-05-29 01:17:00,1.55275,1.55355,1.55215,1.55255,137800000.0
2009-05-29 01:18:00,1.55265,1.5527,1.5526,1.5527,12800000.0
2009-05-29 01:19:00,1.55255,1.5526,1.55245,1.5525,11800000.0
2009-05-29 01:20:00,1.55255,1.5526,1.5525,1.5525,16000000.0
2009-05-29 01:21:00,1.55245,1.5525,1.5524,1.5525,12400000.0
2009-05-29 01:22:00,1.55255,1.5526,1.55245,1.5526,19800000.0
2009-05-29 01:23:00,1.55265,1.55265,1.5526,1.5526,9600000.0
2009-05-29 01:25:00,1.55255,1.5528,1.55255,1.55255,64000000.0
2009-05-29 01:26:00,1.5527,1.5527,1.55255,1.55255,21000000.0
2009-05-29 01:27:00,1.55255,1.5528,1.55255,1.5526,24200000.0
2009-05-29 01:28:00,1.5526,1.5526,1.55245,1.55245,23400000.0
2009-05-29 01:29:00,1.55245,1.55255,1.55245,1.5525,9600000.0
2009-05-29 01:30:00,1.55255,1.55255,1.5524,1.5525,22400000.0
2009-05-29 01:31:00,1.55245,1.5525,1.55235,1.55245,73600000.0
2009-05-29 01:32:00,1.5525,1.55265,1.55245,1.55265,28200000.0
2009-05-29 01:33:00,1.55255,1.5528,1.5524,1.5526,74800000.0
2009-05-29 01:34:00,1.5527,1.55315,1.5526,1.55315,87600000.0
2009-05-29 01:35:00,1.55315,1.55315,1.55305,1.55305,9600000.0
2009-05-29 01:36:00,1.55315,1.55315,1.55225,1.5523,62400000.0
2009-05-29 01:37:00,1.5524,1.55275,1.5524,1.55275,47600000.0
2009-05-29 01:38:00,1.5528,1.55295,1.5527,1.55275,11200000.0
2009-05-29 01:39:00,1.55285,1.55285,1.5523,1.5523,41600000.0
2009-05-29 01:40:00,1.55235,1.5526,1.55235,1.5525,40000000.0
2009-05-29 01:41:00,1.5524,1.5525,1.55215,1.55225,76200000.0
2009-05-29 01:42:00,1.55225,1.5525,1.55225,1.5524,16000000.0
2009-05-29 01:43:00,1.5525,1.5531,1.55245,1.5531,52400000.0
2009-05-29 01:44:00,1.55305,1.55315,1.55295,1.55305,22400000.0
2009-05-29 01:45:00,1.5531,1.55315,1.5531,1.55315,3200000.0
2009-05-29 01:46:00,1.55315,1.55315,1.55315,1.55315,3200000.0
2009-05-29 01:47:00,1.55295,1.553,1.55295,1.553,3200000.0
2009-05-29 01:48:00,1.55315,1.5532,1.55295,1.5531,28200000.0
2009-05-29 01:49:00,1.5533,1.5534,1.5532,1.5534,11200000.0
2009-05-29 01:50:00,1.5534,1.55385,1.5534,1.55375,45800000.0
2009-05-29 01:51:00,1.5537,1.5538,1.5528,1.55355,56800000.0
2009-05-29 01:52:00,1.55355,1.55355,1.55315,1.55315,24000000.0
2009-05-29 01:53:00,1.55315,1.5532,1.5526,1.5532,86200000.0
2009-05-29 01:54:00,1.55325,1.55345,1.55325,1.55345,12800000.0
2009-05-29 01:55:00,1.55345,1.55345,1.5533,1.55335,40000000.0
2009-05-29 01:56:00,1.5533,1.5538,1.55285,1.55285,90000000.0
2009-05-29 01:57:00,1.55295,1.55305,1.55285,1.55295,65400000.0
2009-05-29 01:58:00,1.553,1.55305,1.55295,1.55295,4800000.0
2009-05-29 01:59:00,1.553,1.55315,1.55295,1.55315,37200000.0
2009-05-29 02:00:00,1.553,1.55315,1.55295,1.55295,77600000.0
2009-05-29 02:01:00,1.55295,1.55315,1.55295,1.55305,45800000.0
2009-05-29 02:02:00,1.55275,1.5529,1.55275,1.5528,45800000.0
2009-05-29 02:03:00,1.5528,1.553,1.5526,1.55275,82000000.0
2009-05-29 02:04:00,1.5527,1.55285,1.5527,1.55285,76600000.0
2009-05-29 02:05:00,1.5529,1.55295,1.55285,1.55295,12200000.0
2009-05-29 02:06:00,1.55295,1.553,1.55295,1.55295,19200000.0
2009-05-29 02:07:00,1.55305,1.55315,1.55305,1.55315,32000000.0
2009-05-29 02:08:00,1.5531,1.55365,1.5531,1.55365,57200000.0
2009-05-29 02:09:00,1.55365,1.55375,1.5532,1.5532,122600000.0
2009-05-29 02:10:00,1.55325,1.55345,1.55315,1.5532,43200000.0
2009-05-29 02:11:00,1.5532,1.55325,1.5529,1.55315,59600000.0
2009-05-29 02:12:00,1.55305,1.55325,1.5529,1.5532,111200000.0
2009-05-29 02:13:00,1.55315,1.5541,1.553,1.5541,103200000.0
2009-05-29 02:14:00,1.55405,1.5545,1.55385,1.55445,64000000.0
2009-05-29 02:15:00,1.5544,1.55445,1.55355,1.55395,77400000.0
2009-05-29 02:16:00,1.554,1.5542,1.5539,1.55415,65000000.0
2009-05-29 02:17:00,1.5542,1.55425,1.55385,1.554,120000000.0
2009-05-29 02:18:00,1.5541,1.55425,1.55395,1.55425,91200000.0
2009-05-29 02:19:00,1.5543,1.55445,1.5542,1.5544,36000000.0
2009-05-29 02:20:00,1.55435,1.5544,1.55425,1.55435,11200000.0
2009-05-29 02:21:00,1.5544,1.5547,1.5543,1.5546,32200000.0
2009-05-29 02:22:00,1.55465,1.5547,1.55435,1.55445,27400000.0
2009-05-29 02:23:00,1.5544,1.5544,1.55395,1.55415,51600000.0
2009-05-29 02:24:00,1.5542,1.5542,1.5539,1.55395,50400000.0
2009-05-29 02:25:00,1.55395,1.55395,1.55365,1.55375,92800000.0
2009-05-29 02:26:00,1.55375,1.5538,1.5534,1.5534,78400000.0
2009-05-29 02:27:00,1.5535,1.55375,1.5533,1.55375,115600000.0
2009-05-29 02:28:00,1.55375,1.55385,1.5536,1.5536,55200000.0
2009-05-29 02:29:00,1.55365,1.5537,1.5536,1.5537,36800000.0
2009-05-29 02:30:00,1.55375,1.55405,1.5534,1.55395,124400000.0
2009-05-29 02:31:00,1.55395,1.55405,1.5535,1.5535,103600000.0
2009-05-29 02:32:00,1.5535,1.5537,1.55345,1.5536,91200000.0
2009-05-29 02:33:00,1.5536,1.5537,1.5535,1.5535,78600000.0
2009-05-29 02:34:00,1.5535,1.55365,1.5535,1.5536,33000000.0
2009-05-29 02:35:00,1.5536,1.5536,1.55345,1.55355,33000000.0
2009-05-29 02:36:00,1.5536,1.554,1.55355,1.554,68200000.0
2009-05-29 02:37:00,1.5541,1.5542,1.5537,1.5539,83400000.0
2009-05-29 02:38:00,1.5539,1.55435,1.5539,1.55415,44200000.0
2009-05-29 02:39:00,1.5542,1.55435,1.5532,1.55355,139800000.0
2009-05-29 02:40:00,1.55365,1.55365,1.55345,1.55345,33600000.0
2009-05-29 02:41:00,1.55345,1.55375,1.55335,1.5535,53600000.0
2009-05-29 02:42:00,1.5535,1.5538,1.5535,1.55355,27200000.0
2009-05-29 02:43:00,1.55345,1.5535,1.55315,1.55315,28800000.0
2009-05-29 02:44:00,1.55325,1.55345,1.5531,1.55315,57600000.0
2009-05-29 02:45:00,1.5531,1.5536,1.5529,1.55315,103800000.0
2009-05-29 02:46:00,1.5531,1.5532,1.5528,1.55285,82600000.0
2009-05-29 02:47:00,1.55285,1.5531,1.55285,1.553,76800000.0
2009-05-29 02:48:00,1.553,1.55325,1.55275,1.55325,78400000.0
2009-05-29 02:49:00,1.55325,1.5533,1.5531,1.5533,52800000.0
2009-05-29 02:50:00,1.55325,1.55365,1.55325,1.55355,63800000.0
2009-05-29 02:51:00,1.5537,1.5539,1.5533,1.5533,68400000.0
2009-05-29 02:52:00,1.55345,1.5537,1.55325,1.5537,65600000.0
2009-05-29 02:53:00,1.55365,1.5537,1.55345,1.55355,37600000.0
2009-05-29 02:54:00,1.5532,1.5537,1.5532,1.5537,112600000.0
2009-05-29 02:55:00,1.55375,1.55405,1.5535,1.55395,123600000.0
2009-05-29 02:56:00,1.554,1.55405,1.5539,1.554,53800000.0
2009-05-29 02:57:00,1.55395,1.55405,1.5537,1.5539,79200000.0
2009-05-29 02:58:00,1.554,1.554,1.5539,1.5539,30200000.0
2009-05-29 02:59:00,1.55395,1.5542,1.5538,1.55395,82800000.0
2009-05-29 03:00:00,1.5539,1.5541,1.5539,1.55405,38800000.0
2009-05-29 03:01:00,1.554,1.55405,1.55385,1.5539,27000000.0
2009-05-29 03:02:00,1.55405,1.55405,1.55375,1.55375,36600000.0
2009-05-29 03:03:00,1.5538,1.55405,1.5535,1.5536,55000000.0
2009-05-29 03:04:00,1.55365,1.55365,1.5533,1.55345,80200000.0
2009-05-29 03:05:00,1.5534,1.5537,1.55335,1.55355,71800000.0
2009-05-29 03:06:00,1.55355,1.55355,1.5532,1.5532,65200000.0
2009-05-29 03:07:00,1.5533,1.5536,1.5533,1.55355,75000000.0
2009-05-29 03:08:00,1.55355,1.5537,1.5535,1.5536,42200000.0
2009-05-29 03:09:00,1.55365,1.55375,1.5536,1.55365,39000000.0
2009-05-29 03:10:00,1.55365,1.5537,1.55335,1.5536,73400000.0
2009-05-29 03:11:00,1.5537,1.5537,1.5534,1.5535,100600000.0
2009-05-29 03:12:00,1.5535,1.55365,1.5535,1.5535,53600000.0
2009-05-29 03:13:00,1.5535,1.55355,1.55345,1.55345,24600000.0
2009-05-29 03:14:00,1.55345,1.5537,1.55325,1.5534,94200000.0
2009-05-29 03:15:00,1.55335,1.5537,1.55335,1.55355,45800000.0
2009-05-29 03:16:00,1.5536,1.5538,1.5536,1.5538,43600000.0
2009-05-29 03:17:00,1.5537,1.5537,1.55335,1.55335,24800000.0
2009-05-29 03:18:00,1.55335,1.55395,1.55335,1.55395,42600000.0
2009-05-29 03:19:00,1.5539,1.55395,1.5534,1.5535,56000000.0
2009-05-29 03:20:00,1.5535,1.55465,1.55335,1.55335,148000000.0
2009-05-29 03:21:00,1.5535,1.55465,1.55345,1.5546,72600000.0
2009-05-29 03:22:00,1.5546,1.5548,1.554,1.5542,75600000.0
2009-05-29 03:23:00,1.5542,1.5549,1.5542,1.55475,87000000.0
2009-05-29 03:24:00,1.55475,1.55505,1.55405,1.55425,123400000.0
2009-05-29 03:25:00,1.55435,1.5547,1.55425,1.55455,89200000.0
2009-05-29 03:26:00,1.5545,1.55455,1.5541,1.5542,97400000.0
2009-05-29 03:27:00,1.55425,1.55455,1.55425,1.5545,44200000.0
2009-05-29 03:28:00,1.5544,1.55445,1.55415,1.55445,47200000.0
2009-05-29 03:29:00,1.5544,1.55455,1.55365,1.55365,70200000.0
2009-05-29 03:30:00,1.5538,1.5542,1.5537,1.554,150800000.0
2009-05-29 03:31:00,1.554,1.55435,1.5539,1.5543,74800000.0
2009-05-29 03:32:00,1.55425,1.5549,1.55425,1.55425,85600000.0
2009-05-29 03:33:00,1.55425,1.55455,1.5536,1.55395,109600000.0
2009-05-29 03:34:00,1.554,1.55515,1.554,1.55505,532400000.0
2009-05-29 03:35:00,1.5551,1.55515,1.55445,1.55445,132400000.0
2009-05-29 03:36:00,1.5544,1.5547,1.5544,1.5546,93800000.0
2009-05-29 03:37:00,1.5546,1.5547,1.5539,1.5539,158000000.0
2009-05-29 03:38:00,1.55395,1.5543,1.5539,1.55415,53400000.0
2009-05-29 03:39:00,1.55415,1.5544,1.5538,1.5543,126800000.0
2009-05-29 03:40:00,1.5543,1.5545,1.5542,1.5545,63200000.0
2009-05-29 03:41:00,1.5545,1.5546,1.5544,1.5546,29200000.0
2009-05-29 03:42:00,1.55455,1.55465,1.5542,1.55435,90600000.0
2009-05-29 03:43:00,1.5544,1.5549,1.55435,1.55475,136400000.0
2009-05-29 03:44:00,1.5547,1.55535,1.55435,1.55455,167400000.0
2009-05-29 03:45:00,1.55445,1.55495,1.5543,1.55485,96800000.0
2009-05-29 03:46:00,1.55485,1.55495,1.55465,1.5548,100400000.0
2009-05-29 03:47:00,1.55485,1.5554,1.55465,1.55515,257000000.0
2009-05-29 03:48:00,1.5552,1.5552,1.5549,1.55505,123200000.0
2009-05-29 03:49:00,1.55505,1.5551,1.55455,1.5547,90800000.0
2009-05-29 03:50:00,1.5547,1.5554,1.5547,1.5554,172800000.0
2009-05-29 03:51:00,1.5554,1.5554,1.5546,1.5547,128600000.0
2009-05-29 03:52:00,1.5548,1.55575,1.5548,1.5552,154400000.0
2009-05-29 03:53:00,1.55525,1.55535,1.555,1.55515,148000000.0
2009-05-29 03:54:00,1.55515,1.5556,1.5551,1.5556,120800000.0
2009-05-29 03:55:00,1.5556,1.55605,1.55555,1.556,84400000.0
2009-05-29 03:56:00,1.556,1.5562,1.55555,1.5556,119600000.0
2009-05-29 03:57:00,1.5557,1.5557,1.55545,1.5557,46200000.0
2009-05-29 03:58:00,1.55565,1.55565,1.5554,1.55555,63000000.0
2009-05-29 03:59:00,1.55565,1.5558,1.55505,1.55505,125600000.0
2009-05-29 04:00:00,1.5551,1.5553,1.55485,1.55485,62200000.0
2009-05-29 04:01:00,1.5549,1.55505,1.55485,1.5549,43400000.0
2009-05-29 04:02:00,1.5549,1.5551,1.5549,1.55495,45200000.0
2009-05-29 04:03:00,1.555,1.55535,1.55495,1.5552,93000000.0
2009-05-29 04:04:00,1.55525,1.55525,1.55475,1.55495,66200000.0
2009-05-29 04:05:00,1.55505,1.5551,1.5547,1.555,84800000.0
2009-05-29 04:06:00,1.555,1.5551,1.55475,1.5549,115200000.0
2009-05-29 04:07:00,1.5548,1.55515,1.5548,1.5549,25600000.0
2009-05-29 04:08:00,1.5548,1.555,1.55475,1.55495,82600000.0
2009-05-29 04:09:00,1.55505,1.5556,1.55495,1.5555,27800000.0
2009-05-29 04:10:00,1.5555,1.5555,1.5543,1.5543,51400000.0
2009-05-29 04:11:00,1.5544,1.5544,1.5543,1.5543,24800000.0
2009-05-29 04:12:00,1.55425,1.55445,1.55405,1.5543,82200000.0
2009-05-29 04:13:00,1.5543,1.5544,1.5542,1.5543,61200000.0
2009-05-29 04:14:00,1.5543,1.55475,1.5542,1.55475,94000000.0
2009-05-29 04:15:00,1.5548,1.555,1.55435,1.5547,69400000.0
2009-05-29 04:16:00,1.55465,1.55465,1.55455,1.55455,4800000.0
2009-05-29 04:17:00,1.5545,1.5545,1.5543,1.55445,14200000.0
2009-05-29 04:18:00,1.5543,1.55445,1.5543,1.55445,35600000.0
2009-05-29 04:19:00,1.55465,1.55465,1.5543,1.5544,21400000.0
2009-05-29 04:20:00,1.5543,1.55445,1.55425,1.5544,62000000.0
2009-05-29 04:21:00,1.55385,1.5543,1.55385,1.55425,48200000.0
2009-05-29 04:22:00,1.5543,1.55455,1.5542,1.55425,40200000.0
2009-05-29 04:23:00,1.55425,1.55435,1.55405,1.55425,71200000.0
2009-05-29 04:24:00,1.55425,1.5543,1.55415,1.55415,12800000.0
2009-05-29 04:25:00,1.55425,1.55425,1.5538,1.55395,54200000.0
2009-05-29 04:26:00,1.554,1.5541,1.55395,1.55395,41400000.0
2009-05-29 04:27:00,1.55395,1.554,1.5539,1.5539,23000000.0
2009-05-29 04:28:00,1.5539,1.554,1.55385,1.5539,15000000.0
2009-05-29 04:29:00,1.55395,1.5541,1.55395,1.5541,19800000.0
2009-05-29 04:30:00,1.5541,1.55435,1.55395,1.5543,32600000.0
2009-05-29 04:31:00,1.5543,1.55435,1.5543,1.55435,6000000.0
2009-05-29 04:32:00,1.5544,1.5544,1.55435,1.55435,10200000.0
2009-05-29 04:33:00,1.5544,1.5544,1.5542,1.55425,24400000.0
2009-05-29 04:34:00,1.5544,1.5544,1.5542,1.5543,18600000.0
2009-05-29 04:35:00,1.5544,1.55445,1.5543,1.55435,42800000.0
2009-05-29 04:36:00,1.55435,1.5549,1.55435,1.55485,79200000.0
2009-05-29 04:37:00,1.55485,1.555,1.55445,1.555,86800000.0
2009-05-29 04:38:00,1.555,1.5554,1.55475,1.5549,43000000.0
2009-05-29 04:39:00,1.5549,1.555,1.55445,1.55485,78000000.0
2009-05-29 04:40:00,1.5548,1.5549,1.5546,1.5549,19200000.0
2009-05-29 04:41:00,1.55475,1.55545,1.55475,1.5552,73400000.0
2009-05-29 04:42:00,1.5552,1.5552,1.55455,1.5546,40600000.0
2009-05-29 04:43:00,1.5545,1.5545,1.5542,1.5544,79400000.0
2009-05-29 04:44:00,1.55435,1.5547,1.55435,1.5547,36200000.0
2009-05-29 04:45:00,1.5546,1.5546,1.55405,1.55405,47800000.0
2009-05-29 04:46:00,1.55435,1.55435,1.55425,1.55425,12800000.0
2009-05-29 04:47:00,1.5542,1.55445,1.55415,1.55415,25000000.0
2009-05-29 04:48:00,1.5542,1.5542,1.554,1.554,29000000.0
2009-05-29 04:49:00,1.554,1.554,1.55395,1.55395,7200000.0
2009-05-29 04:50:00,1.55382,1.55382,1.55381,1.55381,44800000.0
2009-05-29 04:51:00,1.55395,1.55425,1.55395,1.55425,44800000.0
2009-05-29 04:52:00,1.5541,1.55415,1.55395,1.554,56400000.0
2009-05-29 04:53:00,1.55395,1.5549,1.5539,1.55405,30600000.0
2009-05-29 04:54:00,1.55405,1.55405,1.55405,1.55405,3400000.0
2009-05-29 04:55:00,1.55405,1.55405,1.554,1.554,24400000.0
2009-05-29 04:56:00,1.554,1.5542,1.5539,1.5541,43800000.0
2009-05-29 04:57:00,1.5541,1.55415,1.55385,1.55395,109000000.0
2009-05-29 04:58:00,1.55395,1.55405,1.5537,1.5539,44400000.0
2009-05-29 04:59:00,1.5539,1.55395,1.55355,1.5537,84600000.0
2009-05-29 05:00:00,1.55365,1.55385,1.55365,1.55385,70400000.0
2009-05-29 05:01:00,1.554,1.55415,1.55385,1.55385,221200000.0
2009-05-29 05:02:00,1.55395,1.55435,1.55385,1.55435,63200000.0
2009-05-29 05:03:00,1.5543,1.55435,1.5543,1.55435,15200000.0
2009-05-29 05:04:00,1.5544,1.55445,1.5543,1.5543,9200000.0
2009-05-29 05:05:00,1.55435,1.55435,1.5542,1.55435,35800000.0
2009-05-29 05:06:00,1.55425,1.55425,1.5542,1.5542,5600000.0
2009-05-29 05:07:00,1.55425,1.55425,1.5541,1.5541,8800000.0
2009-05-29 05:08:00,1.5542,1.5542,1.5539,1.5539,34600000.0
2009-05-29 05:09:00,1.55395,1.55425,1.5539,1.55395,59000000.0
2009-05-29 05:10:00,1.554,1.55435,1.554,1.55425,26800000.0
2009-05-29 05:11:00,1.5543,1.55435,1.5542,1.55425,8200000.0
2009-05-29 05:12:00,1.5542,1.5542,1.5542,1.5542,2000000.0
2009-05-29 05:13:00,1.55425,1.55435,1.5542,1.55435,11200000.0
2009-05-29 05:14:00,1.55435,1.5545,1.55405,1.55415,31200000.0
2009-05-29 05:15:00,1.55415,1.55415,1.5541,1.55415,5200000.0
2009-05-29 05:16:00,1.55415,1.5542,1.5539,1.554,33000000.0
2009-05-29 05:17:00,1.5539,1.55395,1.5539,1.55395,14800000.0
2009-05-29 05:18:00,1.55395,1.55395,1.5538,1.5538,34000000.0
2009-05-29 05:19:00,1.5538,1.5542,1.5538,1.5538,50400000.0
2009-05-29 05:20:00,1.55395,1.5549,1.5538,1.55435,382200000.0
2009-05-29 05:21:00,1.55425,1.55445,1.55425,1.55435,238800000.0
2009-05-29 05:22:00,1.55435,1.55445,1.55415,1.5544,175600000.0
2009-05-29 05:23:00,1.5543,1.5547,1.5543,1.55445,272000000.0
2009-05-29 05:24:00,1.5546,1.5546,1.55395,1.55405,349200000.0
2009-05-29 05:25:00,1.55415,1.55425,1.55415,1.55425,35400000.0
2009-05-29 05:26:00,1.55425,1.55425,1.55415,1.5542,97800000.0
2009-05-29 05:27:00,1.5542,1.5543,1.5542,1.5543,36400000.0
2009-05-29 05:28:00,1.55425,1.5543,1.55425,1.5543,14800000.0
2009-05-29 05:29:00,1.55425,1.55425,1.5541,1.55425,50200000.0
2009-05-29 05:30:00,1.55425,1.5544,1.55425,1.55435,55800000.0
2009-05-29 05:31:00,1.55435,1.5545,1.55425,1.55445,89200000.0
2009-05-29 05:32:00,1.5545,1.5545,1.5544,1.55445,54800000.0
2009-05-29 05:33:00,1.55455,1.55485,1.55455,1.55485,66400000.0
2009-05-29 05:34:00,1.55495,1.55495,1.55445,1.5547,29800000.0
2009-05-29 05:35:00,1.55475,1.555,1.5546,1.5547,49600000.0
2009-05-29 05:36:00,1.55475,1.55495,1.5547,1.55495,33200000.0
2009-05-29 05:37:00,1.55495,1.55495,1.5538,1.5538,68800000.0
2009-05-29 05:38:00,1.55385,1.55495,1.55385,1.55405,252600000.0
2009-05-29 05:39:00,1.5541,1.55425,1.554,1.55425,72800000.0
2009-05-29 05:40:00,1.5543,1.55435,1.5541,1.5541,47200000.0
2009-05-29 05:41:00,1.5541,1.5541,1.5541,1.5541,12800000.0
2009-05-29 05:42:00,1.5541,1.5541,1.5541,1.5541,3200000.0
2009-05-29 05:43:00,1.5541,1.5541,1.5541,1.5541,16000000.0
2009-05-29 05:44:00,1.5541,1.5541,1.5541,1.5541,19200000.0
2009-05-29 05:45:00,1.5541,1.5544,1.55405,1.5541,47800000.0
2009-05-29 05:46:00,1.55363,1.55364,1.5536,1.5536,3200000.0
2009-05-29 05:47:00,1.5541,1.5541,1.5541,1.5541,3200000.0
2009-05-29 05:48:00,1.5541,1.5541,1.5541,1.5541,12800000.0
2009-05-29 05:49:00,1.554,1.5542,1.554,1.5541,52400000.0
2009-05-29 05:50:00,1.55415,1.5543,1.5541,1.55425,59600000.0
2009-05-29 05:51:00,1.5542,1.5542,1.5542,1.5542,30400000.0
2009-05-29 05:52:00,1.5542,1.5542,1.5542,1.5542,38400000.0
2009-05-29 05:53:00,1.5542,1.5542,1.5542,1.5542,89600000.0
2009-05-29 05:54:00,1.5542,1.5542,1.5542,1.5542,41600000.0
2009-05-29 05:55:00,1.5542,1.5542,1.5542,1.5542,9600000.0
2009-05-29 05:56:00,1.5542,1.5542,1.5542,1.5542,99200000.0
2009-05-29 05:57:00,1.5542,1.5542,1.5542,1.5542,86400000.0
2009-05-29 05:58:00,1.5542,1.5542,1.5542,1.5542,57600000.0
2009-05-29 05:59:00,1.5542,1.5542,1.5542,1.5542,3200000.0
2009-05-29 06:00:00,1.5542,1.5542,1.5542,1.5542,35200000.0
2009-05-29 06:01:00,1.5542,1.5542,1.5542,1.5542,51200000.0
2009-05-29 06:02:00,1.5542,1.5542,1.5542,1.5542,16000000.0
2009-05-29 06:03:00,1.5542,1.5542,1.5542,1.5542,25600000.0
2009-05-29 06:04:00,1.5542,1.5542,1.5542,1.5542,22400000.0
2009-05-29 06:05:00,1.5542,1.5542,1.5542,1.5542,16000000.0
2009-05-29 06:06:00,1.5542,1.55435,1.5541,1.55425,51600000.0
2009-05-29 06:07:00,1.55425,1.55425,1.5542,1.5542,36800000.0
2009-05-29 06:08:00,1.5542,1.55435,1.5542,1.55425,38600000.0
2009-05-29 06:09:00,1.5544,1.5545,1.55425,1.55435,30800000.0
2009-05-29 06:10:00,1.55435,1.5544,1.55425,1.55435,34600000.0
2009-05-29 06:11:00,1.55435,1.5545,1.5543,1.55445,22200000.0
2009-05-29 06:12:00,1.5545,1.55485,1.55445,1.5547,66400000.0
2009-05-29 06:13:00,1.5546,1.5547,1.5546,1.5546,15200000.0
2009-05-29 06:14:00,1.55465,1.55475,1.55435,1.5546,42800000.0
2009-05-29 06:15:00,1.55455,1.5547,1.5544,1.5544,41000000.0
2009-05-29 06:16:00,1.55445,1.55475,1.55445,1.55455,37800000.0
2009-05-29 06:17:00,1.5546,1.5547,1.55445,1.55445,23400000.0
2009-05-29 06:18:00,1.55455,1.5548,1.55435,1.55475,64800000.0
2009-05-29 06:19:00,1.5545,1.55475,1.5545,1.55475,31600000.0
2009-05-29 06:20:00,1.55475,1.55475,1.5544,1.5544,29000000.0
2009-05-29 06:21:00,1.55435,1.55465,1.55425,1.5544,90200000.0
2009-05-29 06:22:00,1.55445,1.5547,1.5543,1.5543,15400000.0
2009-05-29 06:23:00,1.55445,1.55445,1.5543,1.5543,19000000.0
2009-05-29 06:24:00,1.55435,1.5545,1.55425,1.5545,57600000.0
2009-05-29 06:25:00,1.5545,1.5547,1.55445,1.5545,74800000.0
2009-05-29 06:26:00,1.5545,1.55465,1.55445,1.55465,52000000.0
2009-05-29 06:27:00,1.55465,1.5548,1.5546,1.5547,37600000.0
2009-05-29 06:28:00,1.55475,1.5549,1.55445,1.55445,57000000.0
2009-05-29 06:29:00,1.55455,1.55455,1.5542,1.5542,79800000.0
2009-05-29 06:30:00,1.5542,1.5542,1.5542,1.5542,41600000.0
2009-05-29 06:31:00,1.5542,1.5542,1.5542,1.5542,54400000.0
2009-05-29 06:32:00,1.5542,1.5542,1.5542,1.5542,29400000.0
2009-05-29 06:33:00,1.5542,1.5542,1.5542,1.5542,26400000.0
2009-05-29 06:34:00,1.5542,1.5542,1.5534,1.5534,14200000.0
2009-05-29 06:35:00,1.55355,1.554,1.55355,1.5538,63800000.0
2009-05-29 06:36:00,1.55385,1.5541,1.55385,1.5539,24800000.0
2009-05-29 06:37:00,1.55385,1.5539,1.55375,1.55385,42000000.0
2009-05-29 06:38:00,1.5539,1.55405,1.5538,1.554,74400000.0
2009-05-29 06:39:00,1.554,1.55425,1.55395,1.55425,38000000.0
2009-05-29 06:40:00,1.55425,1.55425,1.55315,1.5532,97000000.0
2009-05-29 06:41:00,1.5533,1.55365,1.5533,1.5534,94800000.0
2009-05-29 06:42:00,1.55335,1.5536,1.5533,1.5534,84600000.0
2009-05-29 06:43:00,1.55335,1.55335,1.553,1.55305,88400000.0
2009-05-29 06:44:00,1.5531,1.55345,1.5531,1.55345,159400000.0
2009-05-29 06:45:00,1.5534,1.5535,1.55335,1.55345,50600000.0
2009-05-29 06:46:00,1.5534,1.55345,1.5533,1.55335,108800000.0
2009-05-29 06:47:00,1.5533,1.5534,1.5533,1.55335,28400000.0
2009-05-29 06:48:00,1.55335,1.5534,1.5531,1.55315,59200000.0
2009-05-29 06:49:00,1.55315,1.55325,1.5529,1.55305,141200000.0
2009-05-29 06:50:00,1.55305,1.5544,1.55305,1.55305,103200000.0
2009-05-29 06:51:00,1.5531,1.5532,1.5528,1.55315,55000000.0
2009-05-29 06:52:00,1.55315,1.55345,1.5531,1.5533,34000000.0
2009-05-29 06:53:00,1.5533,1.55335,1.553,1.55325,43600000.0
2009-05-29 06:54:00,1.55325,1.55325,1.55315,1.55315,20000000.0
2009-05-29 06:55:00,1.55325,1.5533,1.553,1.55315,58400000.0
2009-05-29 06:56:00,1.55315,1.55325,1.5531,1.5531,45200000.0
2009-05-29 06:57:00,1.55305,1.55325,1.55295,1.55325,57000000.0
2009-05-29 06:58:00,1.55325,1.5533,1.55305,1.5531,57200000.0
2009-05-29 06:59:00,1.553,1.55315,1.5528,1.553,54000000.0
2009-05-29 07:00:00,1.55295,1.55305,1.5524,1.55255,76000000.0
2009-05-29 07:01:00,1.55255,1.5526,1.5522,1.55235,133000000.0
2009-05-29 07:02:00,1.55245,1.5534,1.5524,1.5525,195600000.0
2009-05-29 07:03:00,1.5526,1.55265,1.5522,1.55225,84000000.0
2009-05-29 07:04:00,1.55225,1.55235,1.5522,1.5523,85000000.0
2009-05-29 07:05:00,1.5523,1.5525,1.55205,1.5524,67600000.0
2009-05-29 07:06:00,1.55245,1.5525,1.5523,1.55235,16200000.0
2009-05-29 07:07:00,1.5525,1.5528,1.5523,1.5527,59600000.0
2009-05-29 07:08:00,1.5527,1.5527,1.5524,1.5526,37200000.0
2009-05-29 07:09:00,1.5526,1.55295,1.5526,1.55275,90800000.0
2009-05-29 07:10:00,1.55275,1.553,1.55255,1.5527,142800000.0
2009-05-29 07:11:00,1.5527,1.5527,1.55255,1.55265,32200000.0
2009-05-29 07:12:00,1.5528,1.5531,1.5528,1.55295,93800000.0
2009-05-29 07:13:00,1.55305,1.55335,1.5528,1.5532,142200000.0
2009-05-29 07:14:00,1.5532,1.55325,1.55315,1.5532,7200000.0
2009-05-29 07:15:00,1.5532,1.5534,1.55295,1.5534,104000000.0
2009-05-29 07:16:00,1.5534,1.5535,1.55315,1.55345,93200000.0
2009-05-29 07:17:00,1.55335,1.55525,1.5533,1.5544,184800000.0
2009-05-29 07:18:00,1.55525,1.55525,1.5529,1.5529,227400000.0
2009-05-29 07:19:00,1.55295,1.55375,1.55275,1.55365,151800000.0
2009-05-29 07:20:00,1.55375,1.5539,1.55375,1.5538,46600000.0
2009-05-29 07:21:00,1.5538,1.55415,1.5538,1.55415,83000000.0
2009-05-29 07:22:00,1.55415,1.55415,1.5535,1.5537,97800000.0
2009-05-29 07:23:00,1.55375,1.5538,1.55345,1.5535,35400000.0
2009-05-29 07:24:00,1.5535,1.5539,1.5535,1.55365,95400000.0
2009-05-29 07:25:00,1.55365,1.5538,1.55355,1.55365,38600000.0
2009-05-29 07:26:00,1.55385,1.554,1.55375,1.55375,54800000.0
2009-05-29 07:27:00,1.55375,1.55395,1.55315,1.5533,190600000.0
2009-05-29 07:28:00,1.5532,1.55375,1.5532,1.55335,130200000.0
2009-05-29 07:29:00,1.55335,1.55345,1.55295,1.55335,52800000.0
2009-05-29 07:30:00,1.5533,1.5535,1.55315,1.5535,63000000.0
2009-05-29 07:31:00,1.55345,1.5536,1.553,1.5532,418600000.0
2009-05-29 07:32:00,1.5532,1.5535,1.5532,1.55335,114000000.0
2009-05-29 07:33:00,1.55325,1.5533,1.55255,1.55255,103200000.0
2009-05-29 07:34:00,1.5526,1.5526,1.5523,1.5524,79600000.0
2009-05-29 07:35:00,1.55255,1.5528,1.5525,1.55275,36800000.0
2009-05-29 07:36:00,1.5527,1.553,1.5524,1.55255,55800000.0
2009-05-29 07:37:00,1.55255,1.5528,1.5525,1.5528,68000000.0
2009-05-29 07:38:00,1.55275,1.5529,1.5525,1.5527,100800000.0
2009-05-29 07:39:00,1.55255,1.5532,1.55255,1.5532,93200000.0
2009-05-29 07:40:00,1.5533,1.5535,1.5531,1.55325,36800000.0
2009-05-29 07:41:00,1.5533,1.55335,1.553,1.553,45600000.0
2009-05-29 07:42:00,1.5531,1.55365,1.5529,1.55365,73800000.0
2009-05-29 07:43:00,1.55365,1.55365,1.55325,1.55325,44000000.0
2009-05-29 07:44:00,1.5533,1.55345,1.5532,1.5534,41200000.0
2009-05-29 07:45:00,1.55335,1.5537,1.55295,1.553,111600000.0
2009-05-29 07:46:00,1.5531,1.55355,1.55285,1.5535,116400000.0
2009-05-29 07:47:00,1.5535,1.55365,1.552,1.55205,287600000.0
2009-05-29 07:48:00,1.55205,1.55275,1.55175,1.5525,169800000.0
2009-05-29 07:49:00,1.5525,1.55275,1.5517,1.55255,234000000.0
2009-05-29 07:50:00,1.55245,1.55265,1.5517,1.55235,177200000.0
2009-05-29 07:51:00,1.5522,1.55265,1.55205,1.55265,123800000.0
2009-05-29 07:52:00,1.55265,1.55295,1.55155,1.55215,167600000.0
2009-05-29 07:53:00,1.5521,1.55215,1.55125,1.55155,187800000.0
2009-05-29 07:54:00,1.55155,1.55205,1.5514,1.5519,182800000.0
2009-05-29 07:55:00,1.55185,1.55225,1.55175,1.5522,112400000.0
2009-05-29 07:56:00,1.5522,1.55255,1.55205,1.5525,140200000.0
2009-05-29 07:57:00,1.5525,1.55285,1.5524,1.5527,96200000.0
2009-05-29 07:58:00,1.55265,1.5529,1.55205,1.55215,113200000.0
2009-05-29 07:59:00,1.5522,1.5523,1.5521,1.5522,88200000.0
2009-05-29 08:00:00,1.5522,1.5525,1.55175,1.5523,308400000.0
2009-05-29 08:01:00,1.5525,1.5529,1.5511,1.5512,178400000.0
2009-05-29 08:02:00,1.5511,1.5517,1.55095,1.55155,218000000.0
2009-05-29 08:03:00,1.5515,1.55155,1.5503,1.5509,220200000.0
2009-05-29 08:04:00,1.5509,1.55115,1.55085,1.55115,154200000.0
2009-05-29 08:05:00,1.55115,1.55145,1.55115,1.55115,110600000.0
2009-05-29 08:06:00,1.5513,1.55195,1.55035,1.5508,261400000.0
2009-05-29 08:07:00,1.5508,1.5508,1.5494,1.55015,200000000.0
2009-05-29 08:08:00,1.5503,1.55135,1.5498,1.55055,219800000.0
2009-05-29 08:09:00,1.5505,1.55135,1.5501,1.5501,235000000.0
2009-05-29 08:10:00,1.5504,1.5514,1.55035,1.5514,189400000.0
2009-05-29 08:11:00,1.55135,1.55205,1.55105,1.5513,156000000.0
2009-05-29 08:12:00,1.55185,1.55185,1.55105,1.55115,148200000.0
2009-05-29 08:13:00,1.55115,1.5513,1.55075,1.55075,170600000.0
2009-05-29 08:14:00,1.5507,1.5507,1.54995,1.5503,185600000.0
2009-05-29 08:15:00,1.5503,1.5506,1.55015,1.55045,137800000.0
2009-05-29 08:16:00,1.5505,1.5509,1.55035,1.55055,181800000.0
2009-05-29 08:17:00,1.55045,1.5508,1.5504,1.5507,210400000.0
2009-05-29 08:18:00,1.55085,1.551,1.5506,1.55075,219200000.0
2009-05-29 08:19:00,1.55075,1.551,1.55025,1.55045,210800000.0
2009-05-29 08:20:00,1.55045,1.5506,1.54995,1.5501,155400000.0
2009-05-29 08:21:00,1.5501,1.5501,1.5496,1.5499,231600000.0
2009-05-29 08:22:00,1.5499,1.54995,1.5497,1.5498,131800000.0
2009-05-29 08:23:00,1.54975,1.54985,1.5494,1.5495,205600000.0
2009-05-29 08:24:00,1.5495,1.54985,1.54875,1.54955,157000000.0
2009-05-29 08:25:00,1.5496,1.5496,1.54875,1.54945,215000000.0
2009-05-29 08:26:00,1.5494,1.54985,1.54915,1.54925,227600000.0
2009-05-29 08:27:00,1.5497,1.55045,1.54965,1.5502,135400000.0
2009-05-29 08:28:00,1.55025,1.55035,1.54945,1.54955,254400000.0
2009-05-29 08:29:00,1.5497,1.54985,1.54925,1.54925,94600000.0
2009-05-29 08:30:00,1.54925,1.54925,1.54845,1.54845,146800000.0
2009-05-29 08:31:00,1.54845,1.54875,1.54835,1.54855,163400000.0
2009-05-29 08:32:00,1.54875,1.5505,1.54875,1.5497,434600000.0
2009-05-29 08:33:00,1.54975,1.5498,1.5486,1.54895,216000000.0
2009-05-29 08:34:00,1.54905,1.54945,1.5487,1.5491,217200000.0
2009-05-29 08:35:00,1.54915,1.5498,1.54895,1.54935,163600000.0
2009-05-29 08:36:00,1.54905,1.54935,1.54825,1.54895,176200000.0
2009-05-29 08:37:00,1.549,1.5496,1.5489,1.5489,182200000.0
2009-05-29 08:38:00,1.5488,1.54945,1.54805,1.5493,257800000.0
2009-05-29 08:39:00,1.54925,1.5497,1.54905,1.5495,239600000.0
2009-05-29 08:40:00,1.5495,1.5495,1.54895,1.5492,196800000.0
2009-05-29 08:41:00,1.5488,1.5491,1.5484,1.54875,350600001.0
2009-05-29 08:42:00,1.54875,1.5491,1.54845,1.5485,405399999.0
2009-05-29 08:43:00,1.54895,1.5492,1.5485,1.5492,339600000.0
2009-05-29 08:44:00,1.54885,1.5495,1.5478,1.548,310200000.0
2009-05-29 08:45:00,1.5481,1.5486,1.54785,1.54815,246600000.0
2009-05-29 08:46:00,1.5484,1.549,1.5483,1.5486,274800000.0
2009-05-29 08:47:00,1.54865,1.5495,1.54855,1.5494,258400000.0
2009-05-29 08:48:00,1.54935,1.5495,1.54865,1.54935,206400000.0
2009-05-29 08:49:00,1.54935,1.5495,1.54855,1.5492,439400000.0
2009-05-29 08:50:00,1.5493,1.54945,1.5489,1.5491,209800000.0
2009-05-29 08:51:00,1.54915,1.54925,1.54875,1.5488,336000000.0
2009-05-29 08:52:00,1.5488,1.54895,1.54865,1.5488,473400000.0
2009-05-29 08:53:00,1.54875,1.549,1.5484,1.5485,182000000.0
2009-05-29 08:54:00,1.5485,1.54855,1.548,1.5483,186800000.0
2009-05-29 08:55:00,1.5483,1.54945,1.5483,1.54925,364200000.0
2009-05-29 08:56:00,1.54925,1.54925,1.54845,1.54865,422800000.0
2009-05-29 08:57:00,1.54865,1.5487,1.54835,1.54855,232000000.0
2009-05-29 08:58:00,1.5485,1.54895,1.54795,1.54795,170400000.0
2009-05-29 08:59:00,1.54795,1.54875,1.54795,1.54875,178000000.0
2009-05-29 09:00:00,1.5488,1.54895,1.5476,1.5482,362600000.0
2009-05-29 09:01:00,1.54825,1.5484,1.54765,1.54765,264000000.0
2009-05-29 09:02:00,1.5478,1.548,1.5474,1.5475,348000000.0
2009-05-29 09:03:00,1.5475,1.5478,1.547,1.54725,335200000.0
2009-05-29 09:04:00,1.54725,1.5476,1.54705,1.5475,144800000.0
2009-05-29 09:05:00,1.5475,1.5479,1.5474,1.5476,109600000.0
2009-05-29 09:06:00,1.54765,1.54765,1.5467,1.54695,262400000.0
2009-05-29 09:07:00,1.54705,1.54715,1.54645,1.54675,151400000.0
2009-05-29 09:08:00,1.54675,1.54695,1.5463,1.5467,191000000.0
2009-05-29 09:09:00,1.5467,1.5473,1.5467,1.5473,151600000.0
2009-05-29 09:10:00,1.5473,1.54785,1.54715,1.54745,188400000.0
2009-05-29 09:11:00,1.54755,1.5478,1.547,1.54715,188400000.0
2009-05-29 09:12:00,1.54715,1.5473,1.54685,1.54705,159800000.0
2009-05-29 09:13:00,1.5471,1.5477,1.5471,1.5471,136200000.0
2009-05-29 09:14:00,1.5471,1.54785,1.5471,1.5473,202400000.0
2009-05-29 09:15:00,1.54735,1.54765,1.54715,1.5474,143000000.0
2009-05-29 09:16:00,1.5474,1.54765,1.54725,1.54735,84400000.0
2009-05-29 09:17:00,1.54735,1.54755,1.5469,1.5469,107800000.0
2009-05-29 09:18:00,1.54705,1.54725,1.5467,1.547,166200000.0
2009-05-29 09:19:00,1.547,1.5471,1.5463,1.54655,196800000.0
2009-05-29 09:20:00,1.54665,1.5477,1.5464,1.5474,437600000.0
2009-05-29 09:21:00,1.54735,1.5478,1.54705,1.5474,366800000.0
2009-05-29 09:22:00,1.5474,1.54785,1.54705,1.5476,510600000.0
2009-05-29 09:23:00,1.54765,1.54835,1.5473,1.5477,502800000.0
2009-05-29 09:24:00,1.5477,1.548,1.5473,1.5475,255400000.0
2009-05-29 09:25:00,1.5475,1.5478,1.5475,1.54755,297800000.0
2009-05-29 09:26:00,1.5476,1.54775,1.5473,1.54745,268600000.0
2009-05-29 09:27:00,1.5475,1.5475,1.54585,1.54625,367600000.0
2009-05-29 09:28:00,1.54625,1.5469,1.54605,1.5469,221400000.0
2009-05-29 09:29:00,1.547,1.54745,1.54695,1.54705,133800000.0
2009-05-29 09:30:00,1.547,1.5473,1.547,1.5473,99400000.0
2009-05-29 09:31:00,1.5472,1.54725,1.54665,1.5469,145600000.0
2009-05-29 09:32:00,1.54705,1.5475,1.54695,1.5473,176400000.0
2009-05-29 09:33:00,1.54735,1.54825,1.54655,1.5468,320600000.0
2009-05-29 09:34:00,1.5468,1.5484,1.5468,1.5476,349800000.0
2009-05-29 09:35:00,1.5477,1.5482,1.54725,1.5477,240200000.0
2009-05-29 09:36:00,1.54785,1.54785,1.5466,1.54675,171000000.0
2009-05-29 09:37:00,1.54675,1.5471,1.5464,1.5464,135000000.0
2009-05-29 09:38:00,1.5463,1.5474,1.54625,1.5474,130800000.0
2009-05-29 09:39:00,1.5474,1.54785,1.54705,1.5475,157800000.0
2009-05-29 09:40:00,1.54755,1.5478,1.54705,1.54725,171000001.0
2009-05-29 09:41:00,1.54715,1.5478,1.54705,1.54755,212800000.0
2009-05-29 09:42:00,1.54755,1.5477,1.54725,1.5473,270400000.0
2009-05-29 09:43:00,1.54735,1.5474,1.54695,1.547,144400000.0
2009-05-29 09:44:00,1.54705,1.54715,1.5468,1.54705,69000000.0
2009-05-29 09:45:00,1.5471,1.5476,1.54665,1.5473,188400000.0
2009-05-29 09:46:00,1.5473,1.54755,1.5473,1.54745,90800000.0
2009-05-29 09:47:00,1.54745,1.54755,1.54725,1.54725,120000000.0
2009-05-29 09:48:00,1.5472,1.5478,1.54715,1.54765,169800000.0
2009-05-29 09:49:00,1.5477,1.54775,1.54745,1.5475,199600000.0
2009-05-29 09:50:00,1.5475,1.5478,1.5475,1.5477,110000000.0
2009-05-29 09:51:00,1.54775,1.54825,1.54745,1.54815,197400000.0
2009-05-29 09:52:00,1.54815,1.54815,1.54755,1.54765,219600000.0
2009-05-29 09:53:00,1.54765,1.5479,1.54745,1.54785,140000000.0
2009-05-29 09:54:00,1.5479,1.5482,1.54765,1.5481,330800000.0
2009-05-29 09:55:00,1.54815,1.5483,1.54745,1.5482,297400000.0
2009-05-29 09:56:00,1.5482,1.5482,1.5477,1.54815,186800000.0
2009-05-29 09:57:00,1.5482,1.54835,1.5478,1.5483,340799999.0
2009-05-29 09:58:00,1.54835,1.54835,1.54795,1.54805,248800000.0
2009-05-29 09:59:00,1.5483,1.54915,1.5482,1.54905,306800000.0
2009-05-29 10:00:00,1.549,1.5495,1.54885,1.54945,173200000.0
2009-05-29 10:01:00,1.5495,1.5495,1.54915,1.54925,136400000.0
2009-05-29 10:02:00,1.5493,1.5493,1.54825,1.549,155600000.0
2009-05-29 10:03:00,1.549,1.54915,1.54815,1.5484,241800001.0
2009-05-29 10:04:00,1.54835,1.5486,1.54825,1.5484,249200000.0
2009-05-29 10:05:00,1.5484,1.5487,1.5482,1.5484,388400000.0
2009-05-29 10:06:00,1.54845,1.54895,1.5484,1.5488,296200000.0
2009-05-29 10:07:00,1.5488,1.549,1.54825,1.5488,267800000.0
2009-05-29 10:08:00,1.54885,1.549,1.54865,1.549,202400000.0
2009-05-29 10:09:00,1.54895,1.5493,1.54865,1.5489,266200001.0
2009-05-29 10:10:00,1.5489,1.5491,1.5485,1.5489,256000000.0
2009-05-29 10:11:00,1.5489,1.549,1.5476,1.5476,254600000.0
2009-05-29 10:12:00,1.5477,1.54805,1.54755,1.54775,277600000.0
2009-05-29 10:13:00,1.54775,1.548,1.54755,1.54795,364200000.0
2009-05-29 10:14:00,1.5479,1.54805,1.5476,1.5479,354200000.0
2009-05-29 10:15:00,1.54795,1.548,1.5475,1.5475,251800000.0
2009-05-29 10:16:00,1.54765,1.5481,1.5475,1.548,320000000.0
2009-05-29 10:17:00,1.548,1.548,1.5477,1.5478,130000000.0
2009-05-29 10:18:00,1.54775,1.548,1.54735,1.54775,353200000.0
2009-05-29 10:19:00,1.54785,1.5481,1.54785,1.5479,119000000.0
2009-05-29 10:20:00,1.548,1.548,1.54745,1.5477,309200000.0
2009-05-29 10:21:00,1.5477,1.5478,1.54725,1.54735,449600000.0
2009-05-29 10:22:00,1.54735,1.5475,1.54715,1.5473,283600000.0
2009-05-29 10:23:00,1.5473,1.5478,1.54725,1.5476,315399999.0
2009-05-29 10:24:00,1.54735,1.5478,1.54715,1.54715,314200000.0
2009-05-29 10:25:00,1.5473,1.5474,1.54655,1.5469,442800000.0
2009-05-29 10:26:00,1.5469,1.5471,1.54635,1.547,208000000.0
2009-05-29 10:27:00,1.547,1.5473,1.54655,1.5471,201200000.0
2009-05-29 10:28:00,1.547,1.5471,1.5466,1.5471,197400000.0
2009-05-29 10:29:00,1.5471,1.5475,1.5471,1.54725,89200000.0
2009-05-29 10:30:00,1.54725,1.54745,1.54695,1.5472,109800000.0
2009-05-29 10:31:00,1.5472,1.5473,1.54695,1.5473,180800000.0
2009-05-29 10:32:00,1.5472,1.5475,1.5468,1.5468,287600000.0
2009-05-29 10:33:00,1.54715,1.54755,1.54705,1.5472,199000000.0
2009-05-29 10:34:00,1.5472,1.5478,1.5472,1.5476,342800000.0
2009-05-29 10:35:00,1.5475,1.54765,1.5473,1.5473,289200000.0
2009-05-29 10:36:00,1.5473,1.5475,1.5472,1.54745,114000000.0
2009-05-29 10:37:00,1.54745,1.5476,1.54705,1.5473,145000000.0
2009-05-29 10:38:00,1.54735,1.5479,1.5473,1.54775,180800000.0
2009-05-29 10:39:00,1.5477,1.54795,1.54755,1.5477,154600000.0
2009-05-29 10:40:00,1.54785,1.54805,1.54755,1.5476,246800000.0
2009-05-29 10:41:00,1.5476,1.548,1.5476,1.54775,94200000.0
2009-05-29 10:42:00,1.54785,1.5479,1.5475,1.5476,138600000.0
2009-05-29 10:43:00,1.54785,1.548,1.5475,1.5478,417600001.0
2009-05-29 10:44:00,1.54815,1.54825,1.5477,1.54795,210600000.0
2009-05-29 10:45:00,1.548,1.5481,1.54735,1.54745,319400000.0
2009-05-29 10:46:00,1.5475,1.54815,1.5474,1.548,187400000.0
2009-05-29 10:47:00,1.54805,1.5482,1.5479,1.54805,147600000.0
2009-05-29 10:48:00,1.5481,1.5484,1.54795,1.54815,100400000.0
2009-05-29 10:49:00,1.5482,1.54825,1.54765,1.54765,132600000.0
2009-05-29 10:50:00,1.54765,1.5477,1.5475,1.54765,87400000.0
2009-05-29 10:51:00,1.54775,1.54795,1.54755,1.5479,130400000.0
2009-05-29 10:52:00,1.54785,1.54805,1.54755,1.5479,165200000.0
2009-05-29 10:53:00,1.54795,1.548,1.54755,1.5476,134000000.0
2009-05-29 10:54:00,1.5476,1.5482,1.54755,1.5481,183200000.0
2009-05-29 10:55:00,1.5481,1.54825,1.5475,1.54765,251200000.0
2009-05-29 10:56:00,1.54765,1.54825,1.54755,1.54775,232600000.0
2009-05-29 10:57:00,1.54775,1.5485,1.54775,1.54805,210000000.0
2009-05-29 10:58:00,1.54805,1.5483,1.54655,1.54655,428800001.0
2009-05-29 10:59:00,1.5466,1.5472,1.54635,1.54695,225200000.0
2009-05-29 11:00:00,1.54695,1.54725,1.5465,1.5466,309600000.0
2009-05-29 11:01:00,1.54675,1.547,1.5463,1.54695,374600000.0
2009-05-29 11:02:00,1.54695,1.54715,1.54575,1.5463,350200000.0
2009-05-29 11:03:00,1.5463,1.5466,1.54545,1.54585,358800000.0
2009-05-29 11:04:00,1.5458,1.54645,1.5458,1.5461,263800000.0
2009-05-29 11:05:00,1.5461,1.5468,1.546,1.5465,303600000.0
2009-05-29 11:06:00,1.5465,1.5468,1.54635,1.5465,436200000.0
2009-05-29 11:07:00,1.5465,1.5471,1.54645,1.5468,367200000.0
2009-05-29 11:08:00,1.5468,1.5471,1.54645,1.54705,308400000.0
2009-05-29 11:09:00,1.54705,1.5473,1.5467,1.5469,473200000.0
2009-05-29 11:10:00,1.5469,1.54755,1.5468,1.54725,332800000.0
2009-05-29 11:11:00,1.54725,1.5476,1.5472,1.5472,302800000.0
2009-05-29 11:12:00,1.5472,1.54735,1.547,1.5473,242800000.0
2009-05-29 11:13:00,1.5473,1.54735,1.54705,1.54715,189400000.0
2009-05-29 11:14:00,1.5472,1.54725,1.5468,1.547,260400000.0
2009-05-29 11:15:00,1.54705,1.5478,1.54695,1.5478,258000000.0
2009-05-29 11:16:00,1.5479,1.5482,1.547,1.5473,351800000.0
2009-05-29 11:17:00,1.5474,1.5478,1.54695,1.54765,319400000.0
2009-05-29 11:18:00,1.5477,1.5482,1.54765,1.5481,243000000.0
2009-05-29 11:19:00,1.5481,1.5482,1.5474,1.54765,345400000.0
2009-05-29 11:20:00,1.54765,1.5481,1.5476,1.54765,295400000.0
2009-05-29 11:21:00,1.5478,1.5484,1.5476,1.5481,204600000.0
2009-05-29 11:22:00,1.5481,1.5483,1.54785,1.5481,205800000.0
2009-05-29 11:23:00,1.5481,1.5485,1.54785,1.54795,246800000.0
2009-05-29 11:24:00,1.548,1.5484,1.5478,1.5483,308200000.0
2009-05-29 11:25:00,1.548,1.5484,1.5477,1.5482,336200000.0
2009-05-29 11:26:00,1.5481,1.5485,1.54795,1.5481,282200000.0
2009-05-29 11:27:00,1.5481,1.5486,1.54805,1.5485,334400000.0
2009-05-29 11:28:00,1.5485,1.54865,1.5481,1.54835,416200000.0
2009-05-29 11:29:00,1.54835,1.5488,1.54785,1.54865,272000000.0
2009-05-29 11:30:00,1.54865,1.5488,1.5482,1.5482,323200000.0
2009-05-29 11:31:00,1.54815,1.549,1.54815,1.549,574000000.0
2009-05-29 11:32:00,1.5486,1.5492,1.5484,1.5489,626800000.0
2009-05-29 11:33:00,1.549,1.5492,1.5486,1.5486,208200000.0
2009-05-29 11:34:00,1.54875,1.5492,1.54845,1.549,261800000.0
2009-05-29 11:35:00,1.549,1.55025,1.5488,1.5501,383800000.0
2009-05-29 11:36:00,1.55005,1.55085,1.54955,1.5507,395200000.0
2009-05-29 11:37:00,1.5506,1.5516,1.5503,1.55125,479400001.0
2009-05-29 11:38:00,1.5512,1.5516,1.55075,1.55085,368200001.0
2009-05-29 11:39:00,1.5509,1.5512,1.55055,1.55065,471400000.0
2009-05-29 11:40:00,1.5506,1.55085,1.55025,1.55065,291400000.0
2009-05-29 11:41:00,1.55065,1.551,1.5505,1.5508,649400000.0
2009-05-29 11:42:00,1.55085,1.5511,1.55065,1.5511,679200000.0
2009-05-29 11:43:00,1.55105,1.5519,1.551,1.55155,356000000.0
2009-05-29 11:44:00,1.5517,1.55215,1.5512,1.5514,932600003.0
2009-05-29 11:45:00,1.55125,1.55195,1.55125,1.55165,492000000.0
2009-05-29 11:46:00,1.55165,1.55205,1.55135,1.5518,707800001.0
2009-05-29 11:47:00,1.55175,1.55195,1.55095,1.551,241400000.0
2009-05-29 11:48:00,1.55095,1.55135,1.5508,1.5512,283600000.0
2009-05-29 11:49:00,1.5512,1.5513,1.55065,1.55095,278000000.0
2009-05-29 11:50:00,1.5511,1.55125,1.5506,1.5511,426200000.0
2009-05-29 11:51:00,1.55115,1.5513,1.5509,1.551,392800000.0
2009-05-29 11:52:00,1.55105,1.55105,1.55055,1.55065,153800000.0
2009-05-29 11:53:00,1.5507,1.5512,1.5503,1.55095,323800000.0
2009-05-29 11:54:00,1.55095,1.5513,1.55065,1.5511,260200000.0
2009-05-29 11:55:00,1.5511,1.55165,1.55105,1.5511,451800000.0
2009-05-29 11:56:00,1.5511,1.5515,1.55095,1.5514,282200000.0
2009-05-29 11:57:00,1.5516,1.55165,1.55115,1.5512,137800000.0
2009-05-29 11:58:00,1.5512,1.55125,1.55075,1.5509,288800000.0
2009-05-29 11:59:00,1.5509,1.55135,1.5507,1.55115,200400000.0
2009-05-29 12:00:00,1.5511,1.55205,1.551,1.55205,308400000.0
2009-05-29 12:01:00,1.55215,1.55235,1.5519,1.5521,361400000.0
2009-05-29 12:02:00,1.5521,1.55215,1.5517,1.55185,329200000.0
2009-05-29 12:03:00,1.5518,1.5519,1.55125,1.55135,188200000.0
2009-05-29 12:04:00,1.5513,1.55145,1.55105,1.5511,265800000.0
2009-05-29 12:05:00,1.55115,1.55115,1.55055,1.55105,277200000.0
2009-05-29 12:06:00,1.55095,1.55135,1.55085,1.5513,246600000.0
2009-05-29 12:07:00,1.55135,1.5514,1.5509,1.5514,393800000.0
2009-05-29 12:08:00,1.55175,1.5518,1.55085,1.55105,463200000.0
2009-05-29 12:09:00,1.5511,1.5518,1.5511,1.5516,346000000.0
2009-05-29 12:10:00,1.5517,1.5517,1.551,1.55165,328400000.0
2009-05-29 12:11:00,1.55165,1.55165,1.55105,1.5514,198800000.0
2009-05-29 12:12:00,1.5515,1.5515,1.55075,1.5509,357400000.0
2009-05-29 12:13:00,1.5509,1.5512,1.5507,1.5512,454800000.0
2009-05-29 12:14:00,1.5511,1.5511,1.5506,1.5507,130400000.0
2009-05-29 12:15:00,1.5506,1.5509,1.55025,1.55055,230600000.0
2009-05-29 12:16:00,1.5507,1.5508,1.5502,1.55055,241200000.0
2009-05-29 12:17:00,1.5505,1.5505,1.55015,1.5504,277400000.0
2009-05-29 12:18:00,1.55055,1.55065,1.55015,1.5506,296400000.0
2009-05-29 12:19:00,1.5506,1.55095,1.5506,1.5509,107800000.0
2009-05-29 12:20:00,1.55095,1.5516,1.55075,1.55145,140400000.0
2009-05-29 12:21:00,1.55145,1.5516,1.551,1.5512,225800000.0
2009-05-29 12:22:00,1.5512,1.5516,1.5512,1.55135,239400000.0
2009-05-29 12:23:00,1.5514,1.55155,1.5509,1.55095,204000000.0
2009-05-29 12:24:00,1.551,1.5522,1.551,1.5521,267600000.0
2009-05-29 12:25:00,1.55215,1.5524,1.5514,1.55175,292600000.0
2009-05-29 12:26:00,1.55175,1.55175,1.55115,1.5514,207400000.0
2009-05-29 12:27:00,1.55145,1.5516,1.55115,1.55125,168800000.0
2009-05-29 12:28:00,1.5513,1.55135,1.55065,1.5508,277400000.0
2009-05-29 12:29:00,1.5507,1.5513,1.5505,1.5512,324400001.0
2009-05-29 12:30:00,1.5512,1.5514,1.55115,1.5513,330200000.0
2009-05-29 12:31:00,1.55125,1.5525,1.5512,1.5525,340600000.0
2009-05-29 12:32:00,1.5525,1.5526,1.55195,1.5525,467600000.0
2009-05-29 12:33:00,1.5526,1.55365,1.5525,1.5532,333400000.0
2009-05-29 12:34:00,1.5532,1.5532,1.55225,1.55235,645000000.0
2009-05-29 12:35:00,1.5524,1.5533,1.55235,1.5528,330200000.0
2009-05-29 12:36:00,1.5527,1.553,1.55245,1.553,224400000.0
2009-05-29 12:37:00,1.553,1.5535,1.5527,1.5533,320200000.0
2009-05-29 12:38:00,1.5533,1.554,1.55315,1.55355,292600000.0
2009-05-29 12:39:00,1.5536,1.554,1.55345,1.5538,240400000.0
2009-05-29 12:40:00,1.5537,1.5543,1.5532,1.5534,315800000.0
2009-05-29 12:41:00,1.5533,1.5537,1.55315,1.5535,262400000.0
2009-05-29 12:42:00,1.5536,1.55375,1.5532,1.55335,286000000.0
2009-05-29 12:43:00,1.5534,1.5534,1.55295,1.55305,291600000.0
2009-05-29 12:44:00,1.553,1.55355,1.5528,1.55325,269600000.0
2009-05-29 12:45:00,1.5532,1.55335,1.5528,1.5532,197600000.0
2009-05-29 12:46:00,1.55325,1.55325,1.55275,1.55275,175600000.0
2009-05-29 12:47:00,1.5528,1.55325,1.55245,1.55255,249600000.0
2009-05-29 12:48:00,1.5529,1.55325,1.55255,1.5532,190200000.0
2009-05-29 12:49:00,1.55255,1.5529,1.55245,1.55285,181200000.0
2009-05-29 12:50:00,1.55285,1.5529,1.5525,1.5526,151600000.0
2009-05-29 12:51:00,1.55255,1.5526,1.5523,1.55235,208800000.0
2009-05-29 12:52:00,1.5524,1.55255,1.5523,1.5524,158000000.0
2009-05-29 12:53:00,1.5524,1.55295,1.55225,1.5528,172800000.0
2009-05-29 12:54:00,1.55295,1.55295,1.55245,1.55275,126800000.0
2009-05-29 12:55:00,1.5527,1.553,1.5526,1.55275,104400000.0
2009-05-29 12:56:00,1.5528,1.55295,1.5526,1.5526,120600000.0
2009-05-29 12:57:00,1.55265,1.55285,1.5524,1.5525,241200000.0
2009-05-29 12:58:00,1.5526,1.5526,1.55225,1.55235,108200000.0
2009-05-29 12:59:00,1.55235,1.55255,1.55205,1.5523,212600000.0
2009-05-29 13:00:00,1.5526,1.5528,1.55225,1.5525,310000000.0
2009-05-29 13:01:00,1.5525,1.55345,1.5525,1.55345,275800000.0
2009-05-29 13:02:00,1.5534,1.5543,1.5533,1.554,394600000.0
2009-05-29 13:03:00,1.554,1.5546,1.5539,1.55415,293000000.0
2009-05-29 13:04:00,1.55415,1.5545,1.55395,1.5544,277400000.0
2009-05-29 13:05:00,1.5544,1.5545,1.55405,1.5541,279000000.0
2009-05-29 13:06:00,1.55415,1.5544,1.55375,1.55415,340000000.0
2009-05-29 13:07:00,1.55405,1.5542,1.5534,1.55385,330600000.0
2009-05-29 13:08:00,1.55385,1.55395,1.5535,1.5539,161200000.0
2009-05-29 13:09:00,1.55385,1.55385,1.55295,1.5537,295400000.0
2009-05-29 13:10:00,1.5537,1.5537,1.553,1.55315,563400001.0
2009-05-29 13:11:00,1.5532,1.5536,1.5528,1.5535,386800000.0
2009-05-29 13:12:00,1.5535,1.55385,1.55325,1.5533,125800000.0
2009-05-29 13:13:00,1.5533,1.5541,1.55305,1.554,221600000.0
2009-05-29 13:14:00,1.55405,1.5546,1.55375,1.5546,415800000.0
2009-05-29 13:15:00,1.5546,1.5547,1.554,1.5542,509200000.0
2009-05-29 13:16:00,1.5542,1.55445,1.55395,1.5544,267200000.0
2009-05-29 13:17:00,1.5544,1.5549,1.55425,1.5547,340600000.0
2009-05-29 13:18:00,1.5546,1.55485,1.5543,1.5544,253200000.0
2009-05-29 13:19:00,1.5545,1.55465,1.55405,1.5544,257200000.0
2009-05-29 13:20:00,1.5545,1.5546,1.5538,1.55405,245800000.0
2009-05-29 13:21:00,1.554,1.5543,1.55375,1.55385,214200000.0
2009-05-29 13:22:00,1.5538,1.55425,1.5538,1.55405,170200000.0
2009-05-29 13:23:00,1.554,1.55485,1.5539,1.5541,436800000.0
2009-05-29 13:24:00,1.5541,1.5541,1.55295,1.5532,442600000.0
2009-05-29 13:25:00,1.5533,1.5535,1.55275,1.5529,275600000.0
2009-05-29 13:26:00,1.5529,1.55435,1.5528,1.55355,387800000.0
2009-05-29 13:27:00,1.55345,1.55365,1.55305,1.55325,151600000.0
2009-05-29 13:28:00,1.55325,1.55345,1.553,1.55325,181200000.0
2009-05-29 13:29:00,1.5532,1.5535,1.5527,1.5531,240600000.0
2009-05-29 13:30:00,1.5531,1.5536,1.5531,1.5534,214400000.0
2009-05-29 13:31:00,1.55335,1.55405,1.5533,1.5533,176200000.0
2009-05-29 13:32:00,1.5533,1.5537,1.55275,1.5529,353200000.0
2009-05-29 13:33:00,1.55285,1.55285,1.5519,1.5522,280400000.0
2009-05-29 13:34:00,1.55225,1.55235,1.55165,1.55175,148200000.0
2009-05-29 13:35:00,1.55185,1.5521,1.55175,1.552,106200000.0
2009-05-29 13:36:00,1.5519,1.5521,1.55145,1.55165,235800000.0
2009-05-29 13:37:00,1.5516,1.5521,1.5515,1.55185,179200000.0
2009-05-29 13:38:00,1.55185,1.55185,1.5516,1.5517,124400000.0
2009-05-29 13:39:00,1.5517,1.55175,1.5515,1.5516,192600000.0
2009-05-29 13:40:00,1.5516,1.5519,1.55105,1.55115,395400000.0
2009-05-29 13:41:00,1.5512,1.5523,1.55115,1.5523,330800000.0
2009-05-29 13:42:00,1.5524,1.5528,1.5519,1.5527,320200000.0
2009-05-29 13:43:00,1.5526,1.5526,1.55195,1.5522,329199998.0
2009-05-29 13:44:00,1.5522,1.5522,1.55095,1.5511,377400000.0
2009-05-29 13:45:00,1.55115,1.552,1.551,1.552,341000000.0
2009-05-29 13:46:00,1.5521,1.5521,1.5513,1.5514,332800000.0
2009-05-29 13:47:00,1.55145,1.5515,1.551,1.5513,389800000.0
2009-05-29 13:48:00,1.5513,1.5515,1.55115,1.5513,285400000.0
2009-05-29 13:49:00,1.5513,1.5514,1.55105,1.55125,241200000.0
2009-05-29 13:50:00,1.55125,1.5517,1.5509,1.5517,347800000.0
2009-05-29 13:51:00,1.55165,1.55185,1.55075,1.5508,235000000.0
2009-05-29 13:52:00,1.5506,1.5512,1.5506,1.55105,248000000.0
2009-05-29 13:53:00,1.55115,1.5514,1.55105,1.55105,160600000.0
2009-05-29 13:54:00,1.5511,1.5513,1.55085,1.5511,187600000.0
2009-05-29 13:55:00,1.55135,1.55225,1.55115,1.55225,185600000.0
2009-05-29 13:56:00,1.5524,1.5526,1.55215,1.55255,86000000.0
2009-05-29 13:57:00,1.55255,1.553,1.55225,1.5528,68200000.0
2009-05-29 13:58:00,1.5528,1.553,1.5527,1.55295,29800000.0
2009-05-29 13:59:00,1.55295,1.55335,1.5525,1.55325,56800000.0
2009-05-29 14:00:00,1.5532,1.5534,1.55235,1.55255,195600000.0
2009-05-29 14:01:00,1.5525,1.5528,1.55235,1.55265,133200000.0
2009-05-29 14:02:00,1.55265,1.55275,1.5517,1.55185,121600000.0
2009-05-29 14:03:00,1.5518,1.5519,1.55075,1.5512,199000000.0
2009-05-29 14:04:00,1.5512,1.55125,1.5503,1.5504,213400000.0
2009-05-29 14:05:00,1.5504,1.55085,1.5499,1.55025,160800000.0
2009-05-29 14:06:00,1.5502,1.55045,1.5499,1.5504,167200000.0
2009-05-29 14:07:00,1.5504,1.55075,1.5502,1.5507,83200000.0
2009-05-29 14:08:00,1.55065,1.55075,1.5503,1.5506,82200000.0
2009-05-29 14:09:00,1.55055,1.5509,1.5503,1.5504,164200000.0
2009-05-29 14:10:00,1.5504,1.55125,1.5504,1.55075,176200000.0
2009-05-29 14:11:00,1.5508,1.55085,1.5504,1.55065,156200000.0
2009-05-29 14:12:00,1.55065,1.5511,1.55065,1.55075,113800000.0
2009-05-29 14:13:00,1.55075,1.55095,1.5501,1.55075,127800000.0
2009-05-29 14:14:00,1.5507,1.5508,1.55005,1.55005,287600000.0
2009-05-29 14:15:00,1.5502,1.5508,1.5498,1.5508,352200000.0
2009-05-29 14:16:00,1.5508,1.55115,1.55045,1.5505,209200000.0
2009-05-29 14:17:00,1.5505,1.55065,1.5503,1.55055,141200000.0
2009-05-29 14:18:00,1.55065,1.55065,1.54995,1.55015,187400000.0
2009-05-29 14:19:00,1.5501,1.55015,1.54945,1.5497,192600000.0
2009-05-29 14:20:00,1.54975,1.5498,1.549,1.5494,234800000.0
2009-05-29 14:21:00,1.5495,1.5496,1.54905,1.5495,210600000.0
2009-05-29 14:22:00,1.5496,1.5498,1.549,1.5493,249600000.0
2009-05-29 14:23:00,1.5493,1.5499,1.54905,1.54985,316600000.0
2009-05-29 14:24:00,1.5498,1.55,1.54925,1.54965,266400000.0
2009-05-29 14:25:00,1.5497,1.5509,1.5493,1.5506,275000000.0
2009-05-29 14:26:00,1.5506,1.5509,1.55035,1.5505,265600000.0
2009-05-29 14:27:00,1.5506,1.5508,1.5502,1.5505,152600000.0
2009-05-29 14:28:00,1.5505,1.551,1.5504,1.5506,211200000.0
2009-05-29 14:29:00,1.5506,1.55105,1.54925,1.54925,350400000.0
2009-05-29 14:30:00,1.54955,1.55125,1.54915,1.55055,428200000.0
2009-05-29 14:31:00,1.5505,1.5511,1.5505,1.5509,334400000.0
2009-05-29 14:32:00,1.5509,1.5511,1.5507,1.5508,214400000.0
2009-05-29 14:33:00,1.5508,1.55125,1.5505,1.55075,313200000.0
2009-05-29 14:34:00,1.5507,1.5511,1.55015,1.55055,302000000.0
2009-05-29 14:35:00,1.5504,1.5513,1.55015,1.551,346200000.0
2009-05-29 14:36:00,1.5511,1.5514,1.55065,1.551,282000000.0
2009-05-29 14:37:00,1.5509,1.55105,1.5505,1.5509,299200000.0
2009-05-29 14:38:00,1.5509,1.5509,1.55045,1.5507,249600000.0
2009-05-29 14:39:00,1.5504,1.5507,1.54925,1.54955,435000000.0
2009-05-29 14:40:00,1.5496,1.5497,1.5491,1.54935,289800000.0
2009-05-29 14:41:00,1.54935,1.5494,1.5488,1.5488,205600000.0
2009-05-29 14:42:00,1.5488,1.54895,1.54805,1.5482,265000000.0
2009-05-29 14:43:00,1.5484,1.54845,1.54715,1.54715,316200000.0
2009-05-29 14:44:00,1.54715,1.54795,1.54665,1.54795,417800000.0
2009-05-29 14:45:00,1.54795,1.548,1.54705,1.5475,443200000.0
2009-05-29 14:46:00,1.5474,1.5476,1.5466,1.5466,437200000.0
2009-05-29 14:47:00,1.5466,1.5473,1.54655,1.5473,404200000.0
2009-05-29 14:48:00,1.5472,1.54775,1.547,1.54775,335000000.0
2009-05-29 14:49:00,1.5479,1.5484,1.54775,1.54785,399000000.0
2009-05-29 14:50:00,1.548,1.5483,1.5476,1.5482,360400000.0
2009-05-29 14:51:00,1.5483,1.5484,1.54795,1.54835,261800000.0
2009-05-29 14:52:00,1.54835,1.54845,1.54815,1.5483,439800000.0
2009-05-29 14:53:00,1.5483,1.5483,1.54745,1.54745,294000000.0
2009-05-29 14:54:00,1.5475,1.54765,1.54705,1.5472,381600000.0
2009-05-29 14:55:00,1.5472,1.5478,1.5472,1.5477,475400001.0
2009-05-29 14:56:00,1.54755,1.54775,1.54735,1.54775,295400000.0
2009-05-29 14:57:00,1.5478,1.54835,1.5475,1.5483,385600000.0
2009-05-29 14:58:00,1.5483,1.5486,1.548,1.5483,288200000.0
2009-05-29 14:59:00,1.5483,1.5485,1.54755,1.5478,271400000.0
2009-05-29 15:00:00,1.5478,1.54785,1.54675,1.54675,312800000.0
2009-05-29 15:01:00,1.54665,1.547,1.54595,1.5464,528600000.0
2009-05-29 15:02:00,1.5464,1.547,1.54615,1.5466,425000000.0
2009-05-29 15:03:00,1.5465,1.5472,1.54625,1.547,432400000.0
2009-05-29 15:04:00,1.547,1.5475,1.547,1.54715,260200000.0
2009-05-29 15:05:00,1.54725,1.5476,1.547,1.54755,403000000.0
2009-05-29 15:06:00,1.5473,1.5478,1.54725,1.5478,426600000.0
2009-05-29 15:07:00,1.5478,1.54815,1.54735,1.5479,475800000.0
2009-05-29 15:08:00,1.54785,1.548,1.5475,1.54785,305600000.0
2009-05-29 15:09:00,1.5479,1.54805,1.54735,1.54765,496800000.0
2009-05-29 15:10:00,1.5477,1.5482,1.54745,1.5478,337000000.0
2009-05-29 15:11:00,1.54785,1.5481,1.5471,1.5476,429599999.0
2009-05-29 15:12:00,1.5476,1.54785,1.5471,1.5472,348800000.0
2009-05-29 15:13:00,1.5472,1.5473,1.54675,1.54705,201800000.0
2009-05-29 15:14:00,1.54705,1.5477,1.547,1.54755,297200000.0
2009-05-29 15:15:00,1.54755,1.54755,1.5468,1.54685,426200000.0
2009-05-29 15:16:00,1.54685,1.54725,1.5465,1.54725,540000000.0
2009-05-29 15:17:00,1.54725,1.5473,1.5469,1.54715,275400000.0
2009-05-29 15:18:00,1.5472,1.54735,1.5465,1.54675,432200000.0
2009-05-29 15:19:00,1.54675,1.5472,1.54675,1.54715,352400000.0
2009-05-29 15:20:00,1.54715,1.5475,1.54705,1.54735,320600000.0
2009-05-29 15:21:00,1.54735,1.5478,1.54715,1.5477,283400000.0
2009-05-29 15:22:00,1.54775,1.54805,1.5474,1.54785,361000000.0
2009-05-29 15:23:00,1.5478,1.54785,1.5476,1.5477,183600000.0
2009-05-29 15:24:00,1.54765,1.54795,1.54735,1.54755,316800000.0
2009-05-29 15:25:00,1.54755,1.5479,1.5473,1.54785,283200000.0
2009-05-29 15:26:00,1.5478,1.54825,1.54775,1.5481,220000000.0
2009-05-29 15:27:00,1.5481,1.54815,1.5475,1.5476,335600000.0
2009-05-29 15:28:00,1.54765,1.548,1.547,1.5471,458600001.0
2009-05-29 15:29:00,1.5471,1.54775,1.547,1.5473,290600000.0
2009-05-29 15:30:00,1.5473,1.5482,1.54725,1.5482,382400000.0
2009-05-29 15:31:00,1.5482,1.5484,1.5475,1.5479,418600000.0
2009-05-29 15:32:00,1.54795,1.54855,1.5478,1.54835,413000000.0
2009-05-29 15:33:00,1.5483,1.54935,1.54805,1.5493,385600000.0
2009-05-29 15:34:00,1.54925,1.5493,1.5485,1.5492,451400000.0
2009-05-29 15:35:00,1.54915,1.54945,1.549,1.5491,380400000.0
2009-05-29 15:36:00,1.5491,1.5493,1.54805,1.54825,433400000.0
2009-05-29 15:37:00,1.5482,1.5488,1.5477,1.5482,510000000.0
2009-05-29 15:38:00,1.5482,1.54875,1.54795,1.5485,461400000.0
2009-05-29 15:39:00,1.54855,1.5493,1.54855,1.54865,363600000.0
2009-05-29 15:40:00,1.5487,1.54875,1.5481,1.5482,376000000.0
2009-05-29 15:41:00,1.5482,1.54845,1.5477,1.5481,406400000.0
2009-05-29 15:42:00,1.5481,1.5492,1.548,1.5492,393000000.0
2009-05-29 15:43:00,1.54925,1.54995,1.54885,1.54975,342000000.0
2009-05-29 15:44:00,1.54985,1.55,1.54895,1.54925,307000000.0
2009-05-29 15:45:00,1.5493,1.55035,1.54925,1.5498,409600000.0
2009-05-29 15:46:00,1.5499,1.5499,1.5483,1.5486,411400000.0
2009-05-29 15:47:00,1.5487,1.54885,1.548,1.54855,476600000.0
2009-05-29 15:48:00,1.54865,1.5488,1.54765,1.548,433000000.0
2009-05-29 15:49:00,1.548,1.5485,1.54775,1.54825,409600000.0
2009-05-29 15:50:00,1.54815,1.5486,1.5479,1.548,412200000.0
2009-05-29 15:51:00,1.5481,1.5484,1.54755,1.5482,446600000.0
2009-05-29 15:52:00,1.54805,1.5488,1.5479,1.5479,434000000.0
2009-05-29 15:53:00,1.5479,1.5481,1.547,1.5475,411200000.0
2009-05-29 15:54:00,1.5474,1.5477,1.54685,1.54715,332800000.0
2009-05-29 15:55:00,1.54735,1.54775,1.5469,1.5477,441400000.0
2009-05-29 15:56:00,1.5476,1.5477,1.54625,1.5464,515400001.0
2009-05-29 15:57:00,1.54655,1.5473,1.54645,1.54675,487000000.0
2009-05-29 15:58:00,1.54665,1.5473,1.54665,1.5472,385400000.0
2009-05-29 15:59:00,1.5472,1.5478,1.5471,1.5477,323200000.0
2009-05-29 16:00:00,1.54775,1.54815,1.5472,1.5476,336000000.0
2009-05-29 16:01:00,1.54755,1.5478,1.5472,1.5476,294200000.0
2009-05-29 16:02:00,1.5472,1.54765,1.5467,1.5471,241600000.0
2009-05-29 16:03:00,1.54715,1.54795,1.54715,1.5479,385600000.0
2009-05-29 16:04:00,1.5479,1.5485,1.5474,1.5483,364800000.0
2009-05-29 16:05:00,1.5483,1.54875,1.5478,1.548,419400000.0
2009-05-29 16:06:00,1.548,1.54825,1.54775,1.548,291200000.0
2009-05-29 16:07:00,1.54795,1.54845,1.5478,1.5482,418200000.0
2009-05-29 16:08:00,1.5481,1.54815,1.5468,1.5477,428200000.0
2009-05-29 16:09:00,1.54765,1.54775,1.5468,1.5473,324600000.0
2009-05-29 16:10:00,1.5473,1.548,1.5472,1.54785,331600000.0
2009-05-29 16:11:00,1.5478,1.5481,1.5478,1.5478,159600000.0
2009-05-29 16:12:00,1.5478,1.54805,1.54705,1.54705,334200000.0
2009-05-29 16:13:00,1.547,1.54795,1.5469,1.54795,290400000.0
2009-05-29 16:14:00,1.54795,1.54865,1.54775,1.54825,231600000.0
2009-05-29 16:15:00,1.54825,1.54825,1.54765,1.5481,293200000.0
2009-05-29 16:16:00,1.54805,1.54815,1.54735,1.54755,209600000.0
2009-05-29 16:17:00,1.54745,1.54755,1.54695,1.5475,316200000.0
2009-05-29 16:18:00,1.5476,1.54765,1.5461,1.54685,396000000.0
2009-05-29 16:19:00,1.54685,1.5469,1.5459,1.5468,347800000.0
2009-05-29 16:20:00,1.5468,1.5478,1.54665,1.5478,378000000.0
2009-05-29 16:21:00,1.5478,1.548,1.5475,1.5476,406000000.0
2009-05-29 16:22:00,1.5476,1.54825,1.54735,1.548,408200000.0
2009-05-29 16:23:00,1.5479,1.5481,1.5473,1.5476,514600000.0
2009-05-29 16:24:00,1.54785,1.5492,1.5476,1.5492,418600000.0
2009-05-29 16:25:00,1.54935,1.5498,1.5488,1.5491,432200000.0
2009-05-29 16:26:00,1.5491,1.5492,1.5486,1.5488,365800000.0
2009-05-29 16:27:00,1.5487,1.5489,1.54855,1.5489,352600000.0
2009-05-29 16:28:00,1.5489,1.5497,1.5486,1.5494,408400000.0
2009-05-29 16:29:00,1.5495,1.5496,1.54855,1.54855,433200000.0
2009-05-29 16:30:00,1.54875,1.5492,1.54855,1.54885,361400000.0
2009-05-29 16:31:00,1.5489,1.5492,1.5488,1.54905,391000000.0
2009-05-29 16:32:00,1.54905,1.54905,1.54755,1.5478,476800000.0
2009-05-29 16:33:00,1.5478,1.5479,1.54715,1.5474,412400000.0
2009-05-29 16:34:00,1.5474,1.54775,1.54725,1.54775,350600000.0
2009-05-29 16:35:00,1.54775,1.5491,1.5476,1.5491,381600000.0
2009-05-29 16:36:00,1.5491,1.5498,1.54855,1.5496,393200000.0
2009-05-29 16:37:00,1.5496,1.5499,1.54915,1.5496,359400000.0
2009-05-29 16:38:00,1.5497,1.5499,1.54925,1.5494,421200000.0
2009-05-29 16:39:00,1.5493,1.5494,1.54885,1.54915,288200000.0
2009-05-29 16:40:00,1.54915,1.5494,1.5486,1.54925,435600000.0
2009-05-29 16:41:00,1.5493,1.5495,1.5486,1.5492,426800000.0
2009-05-29 16:42:00,1.5492,1.5508,1.54905,1.5505,383200000.0
2009-05-29 16:43:00,1.5504,1.5509,1.5499,1.5507,520800000.0
2009-05-29 16:44:00,1.5507,1.5512,1.5504,1.5511,418400000.0
2009-05-29 16:45:00,1.551,1.5515,1.55085,1.55085,356000000.0
2009-05-29 16:46:00,1.55085,1.5518,1.55085,1.551,440800000.0
2009-05-29 16:47:00,1.551,1.55155,1.5508,1.55135,349800000.0
2009-05-29 16:48:00,1.5513,1.55175,1.55105,1.55125,349800000.0
2009-05-29 16:49:00,1.55135,1.5517,1.5509,1.55125,342200000.0
2009-05-29 16:50:00,1.5514,1.55225,1.5514,1.55195,288800000.0
2009-05-29 16:51:00,1.55195,1.5533,1.55185,1.5531,304200000.0
2009-05-29 16:52:00,1.5531,1.5534,1.55255,1.55305,245400000.0
2009-05-29 16:53:00,1.553,1.55315,1.55195,1.5521,342200000.0
2009-05-29 16:54:00,1.5521,1.55255,1.55185,1.5519,410200000.0
2009-05-29 16:55:00,1.5518,1.55265,1.55165,1.5525,464000000.0
2009-05-29 16:56:00,1.5525,1.55255,1.55125,1.5519,319200000.0
2009-05-29 16:57:00,1.5519,1.552,1.5506,1.55085,463800000.0
2009-05-29 16:58:00,1.5509,1.551,1.54965,1.55065,440600000.0
2009-05-29 16:59:00,1.5507,1.5519,1.5502,1.5506,351000000.0
2009-05-29 17:00:00,1.5505,1.5512,1.55025,1.5505,315600000.0
2009-05-29 17:01:00,1.5506,1.5506,1.54865,1.5492,290000000.0
2009-05-29 17:02:00,1.5491,1.55005,1.5489,1.54985,325800000.0
2009-05-29 17:03:00,1.54985,1.54995,1.549,1.54915,303000000.0
2009-05-29 17:04:00,1.54915,1.5497,1.5489,1.54935,313200000.0
2009-05-29 17:05:00,1.5493,1.5496,1.54885,1.54955,283400000.0
2009-05-29 17:06:00,1.5495,1.55035,1.54945,1.54995,305600000.0
2009-05-29 17:07:00,1.55025,1.55045,1.54995,1.5502,206000000.0
2009-05-29 17:08:00,1.5502,1.55075,1.5499,1.55025,327200000.0
2009-05-29 17:09:00,1.55025,1.55025,1.54945,1.54955,223000000.0
2009-05-29 17:10:00,1.54955,1.5499,1.5495,1.54955,209400000.0
2009-05-29 17:11:00,1.54965,1.5503,1.5495,1.5496,324200000.0
2009-05-29 17:12:00,1.5496,1.5502,1.5495,1.5502,273800000.0
2009-05-29 17:13:00,1.5501,1.5505,1.54985,1.55005,326400000.0
2009-05-29 17:14:00,1.55005,1.55015,1.5497,1.55,368000000.0
2009-05-29 17:15:00,1.55,1.55065,1.55,1.55055,402200001.0
2009-05-29 17:16:00,1.5505,1.55065,1.55035,1.55045,245200001.0
2009-05-29 17:17:00,1.5504,1.55055,1.5494,1.54965,351000000.0
2009-05-29 17:18:00,1.54965,1.5502,1.54955,1.5498,336800000.0
2009-05-29 17:19:00,1.54975,1.54985,1.54905,1.54945,428600000.0
2009-05-29 17:20:00,1.54945,1.5499,1.5491,1.5491,372600000.0
2009-05-29 17:21:00,1.5491,1.5496,1.5487,1.5494,650000000.0
2009-05-29 17:22:00,1.54915,1.5492,1.54875,1.5491,279200000.0
2009-05-29 17:23:00,1.54895,1.54925,1.5487,1.54915,187600000.0
2009-05-29 17:24:00,1.5492,1.5498,1.5492,1.5494,245000000.0
2009-05-29 17:25:00,1.5493,1.5497,1.54915,1.54945,549200000.0
2009-05-29 17:26:00,1.54965,1.54985,1.5493,1.54945,363800000.0
2009-05-29 17:27:00,1.5494,1.5496,1.54865,1.54865,241600000.0
2009-05-29 17:28:00,1.54865,1.5495,1.54865,1.5492,517200000.0
2009-05-29 17:29:00,1.5492,1.54975,1.54845,1.54845,347600000.0
2009-05-29 17:30:00,1.5485,1.5492,1.54795,1.5491,470800000.0
2009-05-29 17:31:00,1.5491,1.5493,1.5487,1.5489,359600000.0
2009-05-29 17:32:00,1.54895,1.54975,1.54885,1.5494,323600000.0
2009-05-29 17:33:00,1.5494,1.5494,1.54835,1.5484,732400002.0
2009-05-29 17:34:00,1.5484,1.5486,1.5478,1.5482,365000000.0
2009-05-29 17:35:00,1.54825,1.54895,1.54795,1.54885,274600000.0
2009-05-29 17:36:00,1.54875,1.5492,1.54855,1.54895,269000000.0
2009-05-29 17:37:00,1.54895,1.5493,1.54865,1.5489,331600000.0
2009-05-29 17:38:00,1.54895,1.5493,1.5488,1.5488,406600000.0
2009-05-29 17:39:00,1.54895,1.5491,1.5486,1.5486,397800000.0
2009-05-29 17:40:00,1.54875,1.5491,1.5484,1.54855,355800000.0
2009-05-29 17:41:00,1.5486,1.54865,1.5481,1.54835,324200000.0
2009-05-29 17:42:00,1.54835,1.54865,1.5481,1.5486,271600000.0
2009-05-29 17:43:00,1.5486,1.54935,1.54845,1.54895,401400000.0
2009-05-29 17:44:00,1.54895,1.5496,1.54895,1.54915,483799999.0
2009-05-29 17:45:00,1.5493,1.54955,1.54895,1.54915,389000000.0
2009-05-29 17:46:00,1.54915,1.54935,1.549,1.54925,360600000.0
2009-05-29 17:47:00,1.54925,1.5493,1.54875,1.5493,283400000.0
2009-05-29 17:48:00,1.5493,1.5495,1.5489,1.5489,401600000.0
2009-05-29 17:49:00,1.5489,1.54945,1.5487,1.5494,341000000.0
2009-05-29 17:50:00,1.5494,1.5495,1.5488,1.54895,277600000.0
2009-05-29 17:51:00,1.5489,1.54915,1.5488,1.54895,299600000.0
2009-05-29 17:52:00,1.549,1.54945,1.54885,1.5493,165400000.0
2009-05-29 17:53:00,1.5494,1.54945,1.54915,1.5494,197200000.0
2009-05-29 17:54:00,1.54935,1.54945,1.54875,1.54875,249200000.0
2009-05-29 17:55:00,1.54875,1.54895,1.54845,1.5486,189600000.0
2009-05-29 17:56:00,1.5487,1.5491,1.54865,1.5489,122200000.0
2009-05-29 17:57:00,1.5489,1.549,1.54815,1.5483,184400000.0
2009-05-29 17:58:00,1.54825,1.54885,1.54825,1.5488,222800000.0
2009-05-29 17:59:00,1.5487,1.54875,1.54755,1.5477,394200000.0
2009-05-29 18:00:00,1.5477,1.5486,1.54765,1.5486,266400000.0
2009-05-29 18:01:00,1.54875,1.54875,1.54775,1.54805,188800000.0
2009-05-29 18:02:00,1.54805,1.54855,1.548,1.5485,228800000.0
2009-05-29 18:03:00,1.5485,1.5485,1.5479,1.54805,241100000.0
2009-05-29 18:04:00,1.54805,1.5482,1.5474,1.5476,197200000.0
2009-05-29 18:05:00,1.54765,1.54805,1.54755,1.5477,147400000.0
2009-05-29 18:06:00,1.54775,1.54785,1.54685,1.54685,208600000.0
2009-05-29 18:07:00,1.54685,1.547,1.54635,1.54645,178200000.0
2009-05-29 18:08:00,1.5465,1.5471,1.54645,1.547,186800000.0
2009-05-29 18:09:00,1.547,1.5471,1.54405,1.54465,428600000.0
2009-05-29 18:10:00,1.54495,1.54555,1.54475,1.54515,221800000.0
2009-05-29 18:11:00,1.5453,1.5455,1.54455,1.5446,354800000.0
2009-05-29 18:12:00,1.5446,1.54535,1.5446,1.54515,322200000.0
2009-05-29 18:13:00,1.54505,1.5453,1.5447,1.5451,277400000.0
2009-05-29 18:14:00,1.54515,1.54555,1.5445,1.5451,395400000.0
2009-05-29 18:15:00,1.54485,1.54535,1.5443,1.54465,308000000.0
2009-05-29 18:16:00,1.54465,1.5451,1.5445,1.5448,192800000.0
2009-05-29 18:17:00,1.54485,1.5451,1.5441,1.5442,174200000.0
2009-05-29 18:18:00,1.54425,1.54455,1.54295,1.5439,293800000.0
2009-05-29 18:19:00,1.54395,1.5443,1.5436,1.54405,163400000.0
2009-05-29 18:20:00,1.54405,1.5442,1.5434,1.54375,188400000.0
2009-05-29 18:21:00,1.54375,1.54405,1.5425,1.54275,281400000.0
2009-05-29 18:22:00,1.5426,1.5427,1.54175,1.54205,355000000.0
2009-05-29 18:23:00,1.5421,1.5425,1.5413,1.54225,397600000.0
2009-05-29 18:24:00,1.54225,1.5424,1.54145,1.5418,348000000.0
2009-05-29 18:25:00,1.5418,1.5421,1.5411,1.5417,352600000.0
2009-05-29 18:26:00,1.54165,1.5424,1.5416,1.54185,238400000.0
2009-05-29 18:27:00,1.5419,1.5419,1.5407,1.5412,243400000.0
2009-05-29 18:28:00,1.5413,1.54145,1.54065,1.5407,294200001.0
2009-05-29 18:29:00,1.54085,1.54125,1.54055,1.541,176800000.0
2009-05-29 18:30:00,1.5411,1.5415,1.54105,1.5412,192200000.0
2009-05-29 18:31:00,1.54125,1.5416,1.5411,1.54155,76000000.0
2009-05-29 18:32:00,1.5416,1.5421,1.54105,1.5415,151800000.0
2009-05-29 18:33:00,1.5415,1.5417,1.54115,1.5414,88800000.0
2009-05-29 18:34:00,1.54125,1.5418,1.5411,1.5416,142600000.0
2009-05-29 18:35:00,1.5416,1.5418,1.54135,1.54155,107000000.0
2009-05-29 18:36:00,1.54165,1.54175,1.54125,1.54175,141400000.0
2009-05-29 18:37:00,1.54165,1.54195,1.54115,1.54115,90200000.0
2009-05-29 18:38:00,1.5412,1.54155,1.54115,1.5414,108200000.0
2009-05-29 18:39:00,1.5414,1.5419,1.5411,1.54165,367600000.0
2009-05-29 18:40:00,1.54165,1.5421,1.5414,1.5417,346400000.0
2009-05-29 18:41:00,1.5417,1.5423,1.5414,1.54215,273800000.0
2009-05-29 18:42:00,1.5422,1.54265,1.54185,1.5422,281200000.0
2009-05-29 18:43:00,1.54225,1.5423,1.5419,1.5421,178600000.0
2009-05-29 18:44:00,1.5424,1.5425,1.54185,1.54205,189800000.0
2009-05-29 18:45:00,1.5418,1.5422,1.54175,1.542,215000000.0
2009-05-29 18:46:00,1.542,1.54245,1.54195,1.54205,199800000.0
2009-05-29 18:47:00,1.54215,1.5426,1.5418,1.54235,153200000.0
2009-05-29 18:48:00,1.54235,1.5424,1.54205,1.5423,113600000.0
2009-05-29 18:49:00,1.5424,1.5429,1.5419,1.54235,191400000.0
2009-05-29 18:50:00,1.5423,1.54275,1.54215,1.54245,174600000.0
2009-05-29 18:51:00,1.54245,1.5427,1.54205,1.5423,209200000.0
2009-05-29 18:52:00,1.54245,1.5427,1.542,1.5427,236600000.0
2009-05-29 18:53:00,1.5427,1.5427,1.5417,1.54195,175600000.0
2009-05-29 18:54:00,1.54195,1.5423,1.54185,1.54195,135400000.0
2009-05-29 18:55:00,1.54195,1.5421,1.54175,1.54205,134600000.0
2009-05-29 18:56:00,1.54215,1.54255,1.5421,1.5424,163600000.0
2009-05-29 18:57:00,1.5423,1.5423,1.54205,1.5421,37400000.0
2009-05-29 18:58:00,1.5421,1.54245,1.5416,1.5423,206600000.0
2009-05-29 18:59:00,1.5423,1.5425,1.54175,1.54205,238800000.0
2009-05-29 19:00:00,1.5421,1.5424,1.5415,1.54225,268800000.0
2009-05-29 19:01:00,1.5421,1.54265,1.54175,1.5423,175600000.0
2009-05-29 19:02:00,1.5424,1.5426,1.54185,1.5422,295800000.0
2009-05-29 19:03:00,1.5423,1.5427,1.5417,1.5419,131200000.0
2009-05-29 19:04:00,1.5419,1.54205,1.5408,1.5408,136800000.0
2009-05-29 19:05:00,1.54075,1.5409,1.54045,1.5406,99200000.0
2009-05-29 19:06:00,1.54055,1.54105,1.54015,1.54065,97000000.0
2009-05-29 19:07:00,1.5407,1.54125,1.54,1.5404,221400000.0
2009-05-29 19:08:00,1.54035,1.5413,1.5402,1.541,357600000.0
2009-05-29 19:09:00,1.5409,1.541,1.54025,1.5407,258400000.0
2009-05-29 19:10:00,1.5407,1.5409,1.5406,1.5408,223200000.0
2009-05-29 19:11:00,1.5407,1.5408,1.5402,1.5406,115200000.0
2009-05-29 19:12:00,1.5407,1.5414,1.5403,1.54125,325000000.0
2009-05-29 19:13:00,1.54125,1.5414,1.5411,1.5414,111000000.0
2009-05-29 19:14:00,1.5414,1.5414,1.5411,1.54125,232600000.0
2009-05-29 19:15:00,1.5413,1.54135,1.54075,1.541,223600000.0
2009-05-29 19:16:00,1.541,1.5417,1.541,1.5413,210600000.0
2009-05-29 19:17:00,1.5413,1.5415,1.54115,1.54135,174800000.0
2009-05-29 19:18:00,1.54145,1.54195,1.5414,1.54195,99400000.0
2009-05-29 19:19:00,1.54205,1.5423,1.54175,1.5418,217200000.0
2009-05-29 19:20:00,1.5418,1.542,1.54155,1.5416,141200000.0
2009-05-29 19:21:00,1.5418,1.54195,1.5413,1.5414,236000000.0
2009-05-29 19:22:00,1.54135,1.54215,1.54135,1.54185,192400000.0
2009-05-29 19:23:00,1.54185,1.5421,1.54125,1.5419,238200000.0
2009-05-29 19:24:00,1.54215,1.5424,1.54165,1.54175,188800000.0
2009-05-29 19:25:00,1.54185,1.542,1.5416,1.54195,134000000.0
2009-05-29 19:26:00,1.542,1.5421,1.5415,1.5416,228000000.0
2009-05-29 19:27:00,1.5415,1.54205,1.5415,1.54205,62400000.0
2009-05-29 19:28:00,1.54205,1.5426,1.54195,1.5423,168800000.0
2009-05-29 19:29:00,1.54225,1.54245,1.54185,1.54225,201800000.0
2009-05-29 19:30:00,1.54225,1.5426,1.54185,1.54255,302800000.0
2009-05-29 19:31:00,1.5419,1.5424,1.54085,1.5409,219600000.0
2009-05-29 19:32:00,1.5409,1.54095,1.54035,1.54085,167600000.0
2009-05-29 19:33:00,1.54085,1.5409,1.54055,1.5407,73200000.0
2009-05-29 19:34:00,1.54085,1.5409,1.54035,1.5406,112400000.0
2009-05-29 19:35:00,1.5405,1.5409,1.5404,1.5405,219200000.0
2009-05-29 19:36:00,1.5406,1.5407,1.5404,1.5404,119800000.0
2009-05-29 19:37:00,1.5404,1.5408,1.53975,1.54,200400000.0
2009-05-29 19:38:00,1.54,1.5409,1.54,1.5407,134600000.0
2009-05-29 19:39:00,1.5407,1.5409,1.5406,1.5409,50000000.0
2009-05-29 19:40:00,1.54085,1.54085,1.54045,1.5405,87400000.0
2009-05-29 19:41:00,1.5405,1.541,1.5405,1.54065,132800000.0
2009-05-29 19:42:00,1.54065,1.5409,1.54065,1.5408,102800000.0
2009-05-29 19:43:00,1.54075,1.5412,1.54025,1.54025,104600000.0
2009-05-29 19:44:00,1.5404,1.54095,1.5404,1.54095,81800000.0
2009-05-29 19:45:00,1.54085,1.5411,1.5406,1.541,94600000.0
2009-05-29 19:46:00,1.5412,1.5417,1.5409,1.54165,151800000.0
2009-05-29 19:47:00,1.5417,1.5424,1.5413,1.54185,149600000.0
2009-05-29 19:48:00,1.54185,1.5433,1.54175,1.54255,82600000.0
2009-05-29 19:49:00,1.54255,1.54365,1.5422,1.54275,202600000.0
2009-05-29 19:50:00,1.54275,1.5428,1.54205,1.54255,222200000.0
2009-05-29 19:51:00,1.54265,1.54335,1.54245,1.54335,124000000.0
2009-05-29 19:52:00,1.54335,1.5434,1.54295,1.543,89600000.0
2009-05-29 19:53:00,1.54295,1.543,1.5423,1.5424,136800000.0
2009-05-29 19:54:00,1.54255,1.54295,1.54255,1.5428,88400000.0
2009-05-29 19:55:00,1.5428,1.5428,1.54245,1.54265,184000000.0
2009-05-29 19:56:00,1.54285,1.5429,1.5424,1.5428,90600000.0
2009-05-29 19:57:00,1.5428,1.54295,1.54265,1.54295,48600000.0
2009-05-29 19:58:00,1.54295,1.54295,1.54255,1.5429,74800000.0
2009-05-29 19:59:00,1.54295,1.5434,1.54265,1.5432,124600000.0
2009-05-29 20:00:00,1.54325,1.54345,1.54305,1.54325,153800000.0
2009-05-29 20:01:00,1.54335,1.5435,1.54315,1.5433,107600000.0
2009-05-29 20:02:00,1.5433,1.5434,1.5425,1.543,150600000.0
2009-05-29 20:03:00,1.543,1.543,1.5413,1.5417,213400000.0
2009-05-29 20:04:00,1.5416,1.54195,1.5409,1.5412,185800000.0
2009-05-29 20:05:00,1.5413,1.5421,1.5413,1.54185,166200000.0
2009-05-29 20:06:00,1.54165,1.5418,1.5415,1.5418,60600000.0
2009-05-29 20:07:00,1.5417,1.54175,1.54135,1.5416,70000000.0
2009-05-29 20:08:00,1.54165,1.5417,1.5414,1.54165,105400000.0
2009-05-29 20:09:00,1.54165,1.54205,1.5415,1.54195,112800000.0
2009-05-29 20:10:00,1.5419,1.542,1.5406,1.5411,173800000.0
2009-05-29 20:11:00,1.5412,1.5412,1.54045,1.5405,147800000.0
2009-05-29 20:12:00,1.5406,1.54075,1.54035,1.5405,132200000.0
2009-05-29 20:13:00,1.5405,1.54055,1.5404,1.5405,57600000.0
2009-05-29 20:14:00,1.54045,1.5409,1.54025,1.54035,174400000.0
2009-05-29 20:15:00,1.5403,1.5406,1.53995,1.5404,99600000.0
2009-05-29 20:16:00,1.54045,1.54065,1.54025,1.5406,151800000.0
2009-05-29 20:17:00,1.5408,1.5413,1.5405,1.5408,213200000.0
2009-05-29 20:18:00,1.5408,1.5413,1.54075,1.5413,112200000.0
2009-05-29 20:19:00,1.54135,1.5416,1.541,1.541,132600000.0
2009-05-29 20:20:00,1.54105,1.5413,1.541,1.5411,49000000.0
2009-05-29 20:21:00,1.5413,1.5417,1.54105,1.54145,117800000.0
2009-05-29 20:22:00,1.54145,1.5417,1.5414,1.5414,50400000.0
2009-05-29 20:23:00,1.5415,1.5418,1.5413,1.5413,132400000.0
2009-05-29 20:24:00,1.5414,1.54185,1.54135,1.5415,152600000.0
2009-05-29 20:25:00,1.5415,1.5416,1.54125,1.54125,77200000.0
2009-05-29 20:26:00,1.5411,1.54135,1.54075,1.5411,138200000.0
2009-05-29 20:27:00,1.541,1.5413,1.5407,1.54095,202600000.0
2009-05-29 20:28:00,1.54095,1.5416,1.54055,1.5416,106600000.0
2009-05-29 20:29:00,1.5416,1.5421,1.5415,1.54165,145400000.0
2009-05-29 20:30:00,1.54165,1.5417,1.54115,1.54125,291200000.0
2009-05-29 20:31:00,1.5414,1.54185,1.54135,1.54165,118200000.0
2009-05-29 20:32:00,1.54165,1.5419,1.54145,1.5418,142000000.0
2009-05-29 20:33:00,1.5418,1.54205,1.54135,1.5418,213200000.0
2009-05-29 20:34:00,1.5418,1.54225,1.54155,1.54185,198800000.0
2009-05-29 20:35:00,1.5419,1.54195,1.5416,1.54175,114200000.0
2009-05-29 20:36:00,1.54175,1.54245,1.54175,1.54235,65800000.0
2009-05-29 20:37:00,1.54235,1.54245,1.542,1.54225,41400000.0
2009-05-29 20:38:00,1.5422,1.5427,1.5421,1.5424,41800000.0
2009-05-29 20:39:00,1.5424,1.5425,1.54225,1.5425,24400000.0
2009-05-29 20:40:00,1.5426,1.5427,1.54245,1.54265,41200000.0
2009-05-29 20:41:00,1.5429,1.54325,1.5427,1.54275,148200000.0
2009-05-29 20:42:00,1.5427,1.54335,1.54265,1.5433,229200000.0
2009-05-29 20:43:00,1.54335,1.5438,1.5432,1.5438,152400000.0
2009-05-29 20:44:00,1.54385,1.54405,1.54345,1.54395,104000000.0
2009-05-29 20:45:00,1.54395,1.54485,1.5437,1.5446,136200000.0
2009-05-29 20:46:00,1.54465,1.545,1.54435,1.54445,160600000.0
2009-05-29 20:47:00,1.5444,1.5452,1.5444,1.54495,177800000.0
2009-05-29 20:48:00,1.54495,1.5452,1.54465,1.54475,194400000.0
2009-05-29 20:49:00,1.5447,1.54495,1.5447,1.54475,119400000.0
2009-05-29 20:50:00,1.54475,1.545,1.54465,1.5448,202600000.0
2009-05-29 20:51:00,1.5448,1.54535,1.5448,1.5453,217400000.0
2009-05-29 20:52:00,1.54515,1.54545,1.54465,1.5453,222600000.0
2009-05-29 20:53:00,1.5453,1.5456,1.54525,1.54555,98400000.0
2009-05-29 20:54:00,1.5456,1.54565,1.54515,1.5454,160800000.0
2009-05-29 20:55:00,1.5454,1.54565,1.54495,1.54535,277600000.0
2009-05-29 20:56:00,1.5455,1.546,1.5454,1.5459,184400000.0
2009-05-29 20:57:00,1.54585,1.54595,1.54535,1.54545,170000000.0
2009-05-29 20:58:00,1.54545,1.546,1.5454,1.5459,216000000.0
2009-05-29 20:59:00,1.5459,1.5461,1.54555,1.54595,236800000.0
2009-05-29 21:00:00,1.5461,1.5461,1.5454,1.5455,191400000.0
2009-05-29 21:01:00,1.5455,1.5459,1.5454,1.5459,164800000.0
2009-05-29 21:02:00,1.54535,1.5459,1.54535,1.5456,124400000.0
2009-05-29 21:03:00,1.5456,1.54645,1.5452,1.5463,104400000.0
2009-05-29 21:04:00,1.54625,1.5463,1.5458,1.546,89600000.0
2009-05-29 21:05:00,1.54605,1.5463,1.5456,1.54625,69600000.0
2009-05-29 21:06:00,1.54635,1.54635,1.5454,1.5458,227600000.0
2009-05-29 21:07:00,1.54595,1.5461,1.5453,1.54575,330400000.0
2009-05-29 21:08:00,1.5458,1.546,1.54555,1.54555,180000000.0
2009-05-29 21:09:00,1.54555,1.5462,1.54545,1.54595,141200000.0
2009-05-29 21:10:00,1.54595,1.5466,1.5459,1.5464,216200000.0
2009-05-29 21:11:00,1.5464,1.54655,1.5462,1.54635,107400000.0
2009-05-29 21:12:00,1.54635,1.5464,1.54555,1.54595,113000000.0
2009-05-29 21:13:00,1.54605,1.54605,1.54565,1.54595,107200000.0
2009-05-29 21:14:00,1.54595,1.54605,1.54575,1.54595,102400000.0
2009-05-29 21:15:00,1.54595,1.5465,1.54585,1.54615,131400000.0
2009-05-29 21:16:00,1.5461,1.54655,1.54595,1.54645,191000000.0
2009-05-29 21:17:00,1.5464,1.54675,1.54615,1.54625,135200000.0
2009-05-29 21:18:00,1.5463,1.5463,1.54565,1.5459,50800000.0
2009-05-29 21:19:00,1.5459,1.5461,1.54555,1.5459,173600000.0
2009-05-29 21:20:00,1.5459,1.54615,1.54545,1.546,85600000.0
2009-05-29 21:21:00,1.546,1.54635,1.5459,1.5461,84000000.0
2009-05-29 21:22:00,1.5461,1.54625,1.54605,1.5461,103000000.0
2009-05-29 21:23:00,1.5461,1.54655,1.54605,1.5463,36200000.0
2009-05-29 21:24:00,1.54625,1.54625,1.54575,1.5462,81000000.0
2009-05-29 21:25:00,1.54635,1.54645,1.54585,1.5461,28400000.0
2009-05-29 21:26:00,1.54615,1.54625,1.5454,1.54585,86200000.0
2009-05-29 21:27:00,1.54545,1.54575,1.5452,1.5455,98800000.0
2009-05-29 21:28:00,1.54555,1.54565,1.54535,1.54565,43600000.0
2009-05-29 21:29:00,1.5456,1.54565,1.5453,1.5453,87000000.0
2009-05-29 21:30:00,1.54545,1.54545,1.5451,1.5452,75800000.0
2009-05-29 21:31:00,1.5452,1.5454,1.5448,1.54485,153600000.0
2009-05-29 21:32:00,1.54495,1.5451,1.5446,1.54465,77200000.0
2009-05-29 21:33:00,1.5448,1.54485,1.5446,1.5447,70400000.0
2009-05-29 21:34:00,1.5447,1.54525,1.54465,1.54515,131400000.0
2009-05-29 21:35:00,1.5451,1.5451,1.5443,1.5444,81000000.0
2009-05-29 21:36:00,1.54435,1.5444,1.54385,1.5442,49000000.0
2009-05-29 21:37:00,1.5442,1.54445,1.54395,1.54395,59400000.0
2009-05-29 21:38:00,1.54395,1.54395,1.54325,1.54325,112800000.0
2009-05-29 21:39:00,1.54325,1.5435,1.54315,1.54335,93400000.0
2009-05-29 21:40:00,1.54335,1.5434,1.5428,1.54305,165400000.0
2009-05-29 21:41:00,1.5431,1.54345,1.54285,1.5432,202200000.0
2009-05-29 21:42:00,1.54315,1.54355,1.54275,1.54295,102200000.0
2009-05-29 21:43:00,1.5432,1.5433,1.5427,1.5428,87400000.0
2009-05-29 21:44:00,1.54285,1.5437,1.54285,1.54355,165000000.0
2009-05-29 21:45:00,1.5436,1.54365,1.54285,1.5431,106800000.0
2009-05-29 21:46:00,1.5431,1.5431,1.54245,1.5428,114800000.0
2009-05-29 21:47:00,1.5428,1.5429,1.54235,1.54275,89600000.0
2009-05-29 21:48:00,1.5428,1.5429,1.54265,1.5427,68200000.0
2009-05-29 21:49:00,1.5426,1.54295,1.5423,1.54245,115400000.0
2009-05-29 21:50:00,1.5425,1.54255,1.5416,1.5418,161200000.0
2009-05-29 21:51:00,1.54195,1.5422,1.54195,1.542,54000000.0
2009-05-29 21:52:00,1.542,1.54235,1.54195,1.54215,81000000.0
2009-05-29 21:53:00,1.54225,1.54225,1.5418,1.5418,172600000.0
2009-05-29 21:54:00,1.5418,1.54255,1.5417,1.5421,207200000.0
2009-05-29 21:55:00,1.5421,1.5421,1.5418,1.5419,99600000.0
2009-05-29 21:56:00,1.5419,1.5422,1.54175,1.5421,110800000.0
2009-05-29 21:57:00,1.542,1.5427,1.5418,1.5427,169800000.0
2009-05-29 21:58:00,1.5427,1.54275,1.5424,1.5427,93800000.0
2009-05-29 21:59:00,1.5428,1.54335,1.54255,1.54325,201800000.0
2009-05-29 22:00:00,1.54345,1.5441,1.54255,1.54305,152000000.0
2009-05-29 22:01:00,1.54315,1.5432,1.5423,1.5425,208600000.0
2009-05-29 22:02:00,1.5425,1.5429,1.5425,1.5428,104600000.0
2009-05-29 22:03:00,1.54285,1.54305,1.54245,1.54275,149000000.0
2009-05-29 22:04:00,1.5425,1.54275,1.5425,1.54265,20800000.0
2009-05-29 22:05:00,1.5427,1.54295,1.54255,1.54265,55000000.0
2009-05-29 22:06:00,1.5427,1.5428,1.54225,1.54255,130000000.0
2009-05-29 22:07:00,1.54265,1.54265,1.5423,1.5425,34400000.0
2009-05-29 22:08:00,1.54245,1.5427,1.54235,1.54255,73000000.0
2009-05-29 22:09:00,1.54265,1.5429,1.5426,1.54265,42200000.0
2009-05-29 22:10:00,1.54265,1.54265,1.54215,1.5423,27000000.0
2009-05-29 22:11:00,1.5423,1.5426,1.54225,1.5425,33200000.0
2009-05-29 22:12:00,1.5425,1.5425,1.5416,1.54175,176400000.0
2009-05-29 22:13:00,1.54175,1.5418,1.54145,1.54145,43000000.0
2009-05-29 22:14:00,1.5409,1.5412,1.5402,1.54025,57200000.0
2009-05-29 22:15:00,1.54025,1.5405,1.53985,1.54025,69400000.0
2009-05-29 22:16:00,1.54015,1.5407,1.5401,1.5406,27200000.0
2009-05-29 22:17:00,1.54065,1.54095,1.5406,1.54085,17200000.0
2009-05-29 22:18:00,1.5407,1.5407,1.54055,1.54055,14000000.0
2009-05-29 22:19:00,1.54065,1.5407,1.5404,1.54045,61000000.0
2009-05-29 22:20:00,1.5406,1.54105,1.54025,1.54055,60600000.0
2009-05-29 22:21:00,1.54055,1.5407,1.54015,1.5405,26600000.0
2009-05-29 22:22:00,1.54055,1.54065,1.5403,1.54045,50600000.0
2009-05-29 22:23:00,1.54045,1.5412,1.54025,1.54105,70600000.0
2009-05-29 22:24:00,1.5411,1.5415,1.54085,1.54145,108000000.0
2009-05-29 22:25:00,1.54145,1.54205,1.5412,1.54205,145000000.0
2009-05-29 22:26:00,1.5422,1.5422,1.54145,1.5415,70000000.0
2009-05-29 22:27:00,1.5415,1.54215,1.5415,1.5419,25200000.0
2009-05-29 22:28:00,1.542,1.54215,1.54165,1.54165,26200000.0
2009-05-29 22:29:00,1.5418,1.54185,1.5415,1.54185,57800000.0
2009-05-29 22:30:00,1.54195,1.5421,1.5417,1.5418,39000000.0
2009-05-29 22:31:00,1.5414,1.54143,1.54138,1.5414,37000000.0
2009-05-29 22:32:00,1.5418,1.54195,1.5418,1.54195,37000000.0
2009-05-29 22:33:00,1.54195,1.54195,1.54105,1.5414,28000000.0
2009-05-29 22:34:00,1.54145,1.5418,1.5412,1.5412,43800000.0
2009-05-29 22:35:00,1.5412,1.54165,1.5411,1.5414,18600000.0
2009-05-29 22:36:00,1.5414,1.54205,1.5414,1.5418,56400000.0
2009-05-29 22:37:00,1.54185,1.5419,1.5417,1.54185,22800000.0
2009-05-29 22:38:00,1.5418,1.54235,1.54175,1.54235,48200000.0
2009-05-29 22:39:00,1.54235,1.54275,1.54235,1.54265,19000000.0
2009-05-29 22:40:00,1.54265,1.5427,1.5417,1.54175,86600000.0
2009-05-29 22:41:00,1.54185,1.54185,1.54145,1.54145,36400000.0
2009-05-29 22:42:00,1.5415,1.54245,1.5415,1.54195,99600000.0
2009-05-29 22:43:00,1.5419,1.5419,1.54145,1.54145,48200000.0
2009-05-29 22:44:00,1.54145,1.5416,1.54145,1.54155,36400000.0
2009-05-29 22:45:00,1.54155,1.54175,1.54125,1.5416,111000000.0
2009-05-29 22:46:00,1.5416,1.54205,1.5415,1.54155,48200000.0
2009-05-29 22:47:00,1.54155,1.54155,1.5404,1.5405,52200000.0
2009-05-29 22:48:00,1.54045,1.54065,1.54005,1.54065,37400000.0
2009-05-29 22:49:00,1.5406,1.5406,1.54015,1.54025,53600000.0
2009-05-29 22:50:00,1.54035,1.5405,1.5403,1.5405,35800000.0
2009-05-29 22:51:00,1.54055,1.54165,1.5405,1.5414,58600000.0
2009-05-29 22:52:00,1.5414,1.54165,1.54095,1.54125,33400000.0
2009-05-29 22:53:00,1.5416,1.5416,1.54135,1.54135,6400000.0
2009-05-29 22:54:00,1.54145,1.54195,1.5413,1.54185,16400000.0
2009-05-29 22:55:00,1.54195,1.54205,1.5414,1.5414,42200000.0
2009-05-29 22:56:00,1.54135,1.5416,1.54135,1.54155,11200000.0
2009-05-29 22:57:00,1.5416,1.5419,1.54145,1.54185,29800000.0
2009-05-29 22:58:00,1.5419,1.5435,1.54185,1.5435,32600000.0
2009-05-29 22:59:00,1.5435,1.5437,1.54325,1.54325,103000000.0
2009-05-31 23:02:00,1.5403,1.5403,1.5403,1.5403,2600000.0
2009-05-31 23:03:00,1.54045,1.5426,1.54045,1.54245,8000000.0
2009-05-31 23:05:00,1.54245,1.5425,1.54245,1.54245,6600000.0
2009-05-31 23:06:00,1.5425,1.5425,1.5424,1.5424,12600000.0
2009-05-31 23:07:00,1.5424,1.54245,1.5424,1.54245,3000000.0
2009-05-31 23:08:00,1.54245,1.54245,1.5396,1.5396,8000000.0
2009-05-31 23:10:00,1.5399,1.5399,1.5399,1.5399,2600000.0
2009-05-31 23:12:00,1.5399,1.5399,1.5399,1.5399,2600000.0
2009-05-31 23:13:00,1.54005,1.54005,1.5398,1.5398,3000000.0
2009-05-31 23:15:00,1.54195,1.54195,1.5419,1.5419,3000000.0
2009-05-31 23:16:00,1.54235,1.5425,1.54235,1.5425,2000000.0
2009-05-31 23:17:00,1.5425,1.5425,1.5395,1.5395,4600000.0
2009-05-31 23:19:00,1.54,1.54,1.54,1.54,3600000.0
2009-05-31 23:24:00,1.54,1.54,1.54,1.54,1000000.0
2009-05-31 23:26:00,1.54015,1.5402,1.54015,1.5402,3200000.0
2009-05-31 23:27:00,1.54025,1.54025,1.5398,1.5398,12800000.0
2009-05-31 23:28:00,1.54005,1.5401,1.53965,1.53975,13000000.0
2009-05-31 23:29:00,1.5399,1.5399,1.5399,1.5399,2000000.0
2009-05-31 23:33:00,1.5401,1.5406,1.53975,1.5403,29400000.0
2009-05-31 23:34:00,1.54025,1.54025,1.54015,1.54015,9000000.0
2009-05-31 23:35:00,1.54015,1.54055,1.54015,1.54055,27000000.0
2009-05-31 23:36:00,1.5407,1.5407,1.5404,1.5404,6800000.0
2009-05-31 23:37:00,1.54035,1.54035,1.54,1.54,3000000.0
2009-05-31 23:38:00,1.5419,1.5419,1.5413,1.5413,5000000.0
2009-05-31 23:39:00,1.54145,1.5418,1.54145,1.54155,9000000.0
2009-05-31 23:40:00,1.54165,1.54165,1.54165,1.54165,2000000.0
2009-05-31 23:42:00,1.54135,1.5416,1.5413,1.5413,5000000.0
2009-05-31 23:43:00,1.5415,1.5415,1.53925,1.53935,27800000.0
2009-05-31 23:44:00,1.53945,1.53955,1.53875,1.5389,12800000.0
2009-05-31 23:45:00,1.53905,1.5397,1.53855,1.53885,17400000.0
2009-05-31 23:46:00,1.53895,1.5391,1.53895,1.53895,11400000.0
2009-05-31 23:47:00,1.53895,1.53995,1.53895,1.53915,24000000.0
2009-05-31 23:48:00,1.5392,1.54005,1.53905,1.53985,20000000.0
2009-05-31 23:49:00,1.53935,1.53935,1.53925,1.53925,5000000.0
2009-05-31 23:50:00,1.5393,1.5401,1.5393,1.5401,5600000.0
2009-05-31 23:51:00,1.5402,1.54065,1.53965,1.53965,19200000.0
2009-05-31 23:52:00,1.5397,1.54075,1.5397,1.54075,15600000.0
2009-05-31 23:53:00,1.54075,1.54105,1.53985,1.54105,9600000.0
2009-05-31 23:54:00,1.5411,1.54155,1.53885,1.54155,19200000.0
2009-05-31 23:55:00,1.54125,1.5415,1.5394,1.5396,32800000.0
2009-05-31 23:56:00,1.5396,1.5414,1.5393,1.53935,26000000.0
2009-05-31 23:57:00,1.54005,1.54155,1.5399,1.5399,10000000.0
2009-05-31 23:58:00,1.5392,1.54125,1.53915,1.5408,30400000.0
2009-05-31 23:59:00,1.54105,1.54165,1.53925,1.5415,24000000.0
2009-06-01 00:00:00,1.54135,1.54135,1.53905,1.5402,73800000.0
2009-06-01 00:01:00,1.5402,1.5405,1.54015,1.54035,22600000.0
2009-06-01 00:02:00,1.5402,1.5402,1.5401,1.5401,18400000.0
2009-06-01 00:03:00,1.5402,1.5402,1.54005,1.5402,28800000.0
2009-06-01 00:04:00,1.5402,1.5402,1.53895,1.53895,12000000.0
2009-06-01 00:05:00,1.5402,1.5402,1.54015,1.5402,4000000.0
2009-06-01 00:06:00,1.5403,1.54035,1.5399,1.5399,10000000.0
2009-06-01 00:07:00,1.5401,1.5401,1.53905,1.53985,10000000.0
2009-06-01 00:08:00,1.53985,1.53985,1.53975,1.53975,4000000.0
2009-06-01 00:09:00,1.54005,1.54005,1.54005,1.54005,1000000.0
2009-06-01 00:10:00,1.5402,1.5405,1.5402,1.5403,14000000.0
2009-06-01 00:11:00,1.5402,1.5402,1.5402,1.5402,1000000.0
2009-06-01 00:12:00,1.54022,1.54025,1.54012,1.54013,2000000.0
2009-06-01 00:13:00,1.54015,1.54015,1.54015,1.54015,2000000.0
2009-06-01 00:14:00,1.5402,1.5402,1.54015,1.54015,2000000.0
2009-06-01 00:15:00,1.5401,1.5402,1.5401,1.54015,4000000.0
2009-06-01 00:16:00,1.5401,1.5401,1.5401,1.5401,1000000.0
2009-06-01 00:17:00,1.53995,1.53995,1.5385,1.539,6000000.0
2009-06-01 00:18:00,1.539,1.53945,1.539,1.53915,22600000.0
2009-06-01 00:19:00,1.53915,1.53935,1.53915,1.53935,13000000.0
2009-06-01 00:20:00,1.53935,1.53935,1.53935,1.53935,2000000.0
2009-06-01 00:21:00,1.5395,1.53965,1.5395,1.53965,5000000.0
2009-06-01 00:22:00,1.5398,1.5398,1.5398,1.5398,1000000.0
2009-06-01 00:23:00,1.53985,1.53985,1.53985,1.53985,1000000.0
2009-06-01 00:24:00,1.5396,1.5396,1.5394,1.5395,7000000.0
2009-06-01 00:25:00,1.5395,1.5399,1.5395,1.5395,9000000.0
2009-06-01 00:26:00,1.5395,1.5395,1.53925,1.53925,4000000.0
2009-06-01 00:27:00,1.53935,1.5397,1.53935,1.53955,15800000.0
2009-06-01 00:28:00,1.53965,1.53965,1.53935,1.53935,16600000.0
2009-06-01 00:29:00,1.53945,1.54075,1.53945,1.54075,13000000.0
2009-06-01 00:30:00,1.54065,1.541,1.54045,1.541,8200000.0
2009-06-01 00:31:00,1.5412,1.54125,1.54075,1.54075,19200000.0
2009-06-01 00:32:00,1.54085,1.54125,1.54085,1.54125,10000000.0
2009-06-01 00:33:00,1.5414,1.5415,1.54085,1.54105,14000000.0
2009-06-01 00:34:00,1.54115,1.54115,1.5397,1.54065,15800000.0
2009-06-01 00:35:00,1.54055,1.54085,1.54055,1.54065,12600000.0
2009-06-01 00:36:00,1.54065,1.54075,1.54065,1.54075,4000000.0
2009-06-01 00:37:00,1.54065,1.54065,1.5405,1.5406,23600000.0
2009-06-01 00:38:00,1.54065,1.54065,1.5405,1.54065,7200000.0
2009-06-01 00:39:00,1.54065,1.54065,1.54055,1.54055,3000000.0
2009-06-01 00:40:00,1.54095,1.54119,1.54092,1.54114,14600000.0
2009-06-01 00:41:00,1.54055,1.54115,1.54035,1.54115,14600000.0
2009-06-01 00:42:00,1.54153,1.54153,1.54152,1.54153,2000000.0
2009-06-01 00:43:00,1.54125,1.54125,1.5412,1.5412,2000000.0
2009-06-01 00:44:00,1.5411,1.54115,1.5407,1.5411,22000000.0
2009-06-01 00:45:00,1.54085,1.54085,1.54085,1.54085,3600000.0
2009-06-01 00:46:00,1.5402,1.54075,1.5402,1.54045,22200000.0
2009-06-01 00:47:00,1.54045,1.5408,1.5403,1.5403,37200000.0
2009-06-01 00:48:00,1.5403,1.54045,1.53955,1.5403,56400000.0
2009-06-01 00:49:00,1.5406,1.54105,1.5406,1.541,15000000.0
2009-06-01 00:50:00,1.541,1.54105,1.541,1.54105,2200000.0
2009-06-01 00:51:00,1.541,1.54105,1.54095,1.54095,5400000.0
2009-06-01 00:52:00,1.5411,1.54135,1.5406,1.54125,26200000.0
2009-06-01 00:53:00,1.54125,1.5413,1.541,1.541,25000000.0
2009-06-01 00:54:00,1.5411,1.5412,1.54055,1.54075,37800000.0
2009-06-01 00:55:00,1.54035,1.54035,1.5395,1.5395,30200000.0
2009-06-01 00:56:00,1.53945,1.54,1.53945,1.54,13800000.0
2009-06-01 00:57:00,1.5401,1.5402,1.5399,1.53995,25000000.0
2009-06-01 00:58:00,1.53995,1.54005,1.53975,1.53975,27200000.0
2009-06-01 00:59:00,1.53975,1.53975,1.5383,1.5384,50000000.0
2009-06-01 01:00:00,1.5384,1.5395,1.5384,1.53925,151800000.0
2009-06-01 01:01:00,1.53935,1.5396,1.53915,1.5394,122000000.0
2009-06-01 01:02:00,1.5398,1.53995,1.5391,1.5391,70400000.0
2009-06-01 01:03:00,1.5391,1.5395,1.5388,1.5394,53600000.0
2009-06-01 01:04:00,1.53945,1.53945,1.539,1.5391,23800000.0
2009-06-01 01:05:00,1.5391,1.5396,1.5391,1.5396,25000000.0
2009-06-01 01:06:00,1.53975,1.5398,1.53955,1.5398,60000000.0
2009-06-01 01:07:00,1.53975,1.5402,1.53965,1.5401,97000000.0
2009-06-01 01:08:00,1.54025,1.54025,1.5401,1.5401,35200000.0
2009-06-01 01:09:00,1.53999,1.54016,1.53997,1.54006,22000000.0
2009-06-01 01:10:00,1.5401,1.5401,1.53995,1.54,22000000.0
2009-06-01 01:11:00,1.54,1.54,1.5396,1.5396,26000000.0
2009-06-01 01:12:00,1.53965,1.54015,1.53965,1.54015,36400000.0
2009-06-01 01:13:00,1.53998,1.53998,1.53991,1.53998,33400000.0
2009-06-01 01:14:00,1.53999,1.54019,1.53999,1.54013,33400000.0
2009-06-01 01:15:00,1.54015,1.54025,1.53965,1.53965,33400000.0
2009-06-01 01:16:00,1.5397,1.5397,1.5395,1.5395,11000000.0
2009-06-01 01:17:00,1.5395,1.5398,1.53935,1.53975,43800000.0
2009-06-01 01:18:00,1.53975,1.5401,1.5397,1.53975,57000000.0
2009-06-01 01:19:00,1.5398,1.5398,1.5398,1.5398,1600000.0
2009-06-01 01:20:00,1.53955,1.53975,1.5395,1.53965,16800000.0
2009-06-01 01:21:00,1.53965,1.5397,1.5396,1.5397,8600000.0
2009-06-01 01:22:00,1.5397,1.54015,1.5396,1.54015,24000000.0
2009-06-01 01:23:00,1.54015,1.5404,1.54015,1.5404,20800000.0
2009-06-01 01:24:00,1.5404,1.54065,1.54025,1.54055,58800000.0
2009-06-01 01:25:00,1.54055,1.54055,1.5398,1.5398,58600000.0
2009-06-01 01:26:00,1.5398,1.54025,1.5386,1.54025,74400000.0
2009-06-01 01:27:00,1.5402,1.54035,1.5401,1.54025,14400000.0
2009-06-01 01:28:00,1.54025,1.5406,1.54015,1.5406,17600000.0
2009-06-01 01:29:00,1.5405,1.54135,1.53965,1.5402,66600000.0
2009-06-01 01:30:00,1.54055,1.5407,1.54055,1.5407,13200000.0
2009-06-01 01:31:00,1.54075,1.5409,1.5403,1.5403,80000000.0
2009-06-01 01:32:00,1.5404,1.5404,1.54005,1.5401,31600000.0
2009-06-01 01:33:00,1.5401,1.5401,1.5398,1.5398,17400000.0
2009-06-01 01:34:00,1.53995,1.5404,1.5398,1.5404,14600000.0
2009-06-01 01:35:00,1.54025,1.5405,1.54025,1.5405,5000000.0
2009-06-01 01:36:00,1.54065,1.54105,1.53995,1.53995,64200000.0
2009-06-01 01:37:00,1.54085,1.541,1.5397,1.541,26600000.0
2009-06-01 01:38:00,1.54105,1.5413,1.54085,1.5413,35200000.0
2009-06-01 01:39:00,1.5412,1.5413,1.54045,1.54075,66200000.0
2009-06-01 01:40:00,1.5408,1.54095,1.5406,1.54075,30800000.0
2009-06-01 01:41:00,1.5407,1.5407,1.54065,1.54065,7000000.0
2009-06-01 01:42:00,1.5407,1.5407,1.54055,1.54055,8600000.0
2009-06-01 01:43:00,1.54065,1.5408,1.54055,1.54055,23800000.0
2009-06-01 01:44:00,1.5405,1.54055,1.54035,1.54035,31400000.0
2009-06-01 01:45:00,1.54045,1.541,1.5402,1.5406,100400000.0
2009-06-01 01:46:00,1.54055,1.54065,1.54045,1.5405,28200000.0
2009-06-01 01:47:00,1.54065,1.541,1.5406,1.5407,31200000.0
2009-06-01 01:48:00,1.5407,1.54095,1.5405,1.5405,39800000.0
2009-06-01 01:49:00,1.54065,1.541,1.54055,1.541,20000000.0
2009-06-01 01:50:00,1.5411,1.5412,1.54095,1.5412,7000000.0
2009-06-01 01:51:00,1.54125,1.54135,1.5412,1.5412,7000000.0
2009-06-01 01:52:00,1.5411,1.5411,1.54085,1.54095,24800000.0
2009-06-01 01:53:00,1.5409,1.54095,1.54075,1.54075,22000000.0
2009-06-01 01:54:00,1.54075,1.54085,1.54065,1.54065,25600000.0
2009-06-01 01:55:00,1.5406,1.5406,1.5403,1.5403,54400000.0
2009-06-01 01:56:00,1.5404,1.54055,1.54025,1.5404,33200000.0
2009-06-01 01:57:00,1.54045,1.54055,1.54045,1.54055,5000000.0
2009-06-01 01:58:00,1.5406,1.5407,1.5406,1.54065,10000000.0
2009-06-01 01:59:00,1.54075,1.54085,1.54035,1.54035,33800000.0
2009-06-01 02:00:00,1.54035,1.541,1.5395,1.54065,99000000.0
2009-06-01 02:01:00,1.5407,1.5407,1.54025,1.5403,69600000.0
2009-06-01 02:02:00,1.5404,1.54045,1.54035,1.5404,15600000.0
2009-06-01 02:03:00,1.54035,1.5404,1.54025,1.54035,33400000.0
2009-06-01 02:04:00,1.54035,1.5404,1.54025,1.5404,15200000.0
2009-06-01 02:05:00,1.5403,1.5404,1.54005,1.54015,46200000.0
2009-06-01 02:06:00,1.54015,1.5405,1.54015,1.5402,123800000.0
2009-06-01 02:07:00,1.54015,1.5403,1.5401,1.5403,45800000.0
2009-06-01 02:08:00,1.5401,1.54015,1.5401,1.5401,43600000.0
2009-06-01 02:09:00,1.5401,1.5403,1.54005,1.5403,46200000.0
2009-06-01 02:10:00,1.5403,1.5403,1.5401,1.54025,18600000.0
2009-06-01 02:11:00,1.5403,1.54045,1.5402,1.54045,28400000.0
2009-06-01 02:12:00,1.54055,1.54065,1.54025,1.5406,98600000.0
2009-06-01 02:13:00,1.5406,1.54085,1.5403,1.5403,89200000.0
2009-06-01 02:14:00,1.5404,1.5406,1.54025,1.5405,71000000.0
2009-06-01 02:15:00,1.5405,1.5406,1.5397,1.5403,165400000.0
2009-06-01 02:16:00,1.54025,1.54035,1.54025,1.5403,24000000.0
2009-06-01 02:17:00,1.5403,1.5403,1.54005,1.5402,44000000.0
2009-06-01 02:18:00,1.54015,1.5402,1.54,1.54005,64000000.0
2009-06-01 02:19:00,1.54005,1.5405,1.54005,1.5401,75600000.0
2009-06-01 02:20:00,1.5401,1.5401,1.53995,1.5401,37800000.0
2009-06-01 02:21:00,1.54,1.5403,1.54,1.5403,69600000.0
2009-06-01 02:22:00,1.54025,1.5404,1.54005,1.54035,95600000.0
2009-06-01 02:23:00,1.54035,1.54045,1.54025,1.54035,29000000.0
2009-06-01 02:24:00,1.54035,1.54035,1.54,1.5401,53600000.0
2009-06-01 02:25:00,1.5401,1.54025,1.53995,1.54015,91200000.0
2009-06-01 02:26:00,1.54015,1.5402,1.54,1.54015,88400000.0
2009-06-01 02:27:00,1.54015,1.5402,1.54005,1.5401,79600000.0
2009-06-01 02:28:00,1.5401,1.5402,1.5401,1.5402,25600000.0
2009-06-01 02:29:00,1.54015,1.5405,1.54015,1.54035,135200000.0
2009-06-01 02:30:00,1.54035,1.5404,1.54005,1.54015,77200000.0
2009-06-01 02:31:00,1.54005,1.5406,1.54005,1.5406,38400000.0
2009-06-01 02:32:00,1.54065,1.54065,1.54035,1.54045,67200000.0
2009-06-01 02:33:00,1.54045,1.54065,1.5404,1.54065,57200000.0
2009-06-01 02:34:00,1.54055,1.54075,1.5405,1.54075,38800000.0
2009-06-01 02:35:00,1.5408,1.5408,1.54055,1.5406,36800000.0
2009-06-01 02:36:00,1.5407,1.5407,1.5404,1.5405,21200000.0
2009-06-01 02:37:00,1.5405,1.5411,1.5405,1.5409,72600000.0
2009-06-01 02:38:00,1.541,1.541,1.54085,1.54095,54000000.0
2009-06-01 02:39:00,1.541,1.5412,1.54095,1.5411,84800000.0
2009-06-01 02:40:00,1.5411,1.5413,1.54085,1.54125,103600000.0
2009-06-01 02:41:00,1.5412,1.54145,1.54095,1.54145,150200000.0
2009-06-01 02:42:00,1.54145,1.54145,1.5408,1.54095,89600000.0
2009-06-01 02:43:00,1.54095,1.541,1.54075,1.5409,76000000.0
2009-06-01 02:44:00,1.5409,1.5409,1.54065,1.5408,74000000.0
2009-06-01 02:45:00,1.5408,1.54095,1.54065,1.5407,66800000.0
2009-06-01 02:46:00,1.5407,1.5407,1.5403,1.54035,62800000.0
2009-06-01 02:47:00,1.5404,1.54045,1.54,1.5402,156000000.0
2009-06-01 02:48:00,1.54025,1.54025,1.53985,1.54005,150800000.0
2009-06-01 02:49:00,1.5401,1.541,1.54005,1.5407,112600000.0
2009-06-01 02:50:00,1.5407,1.54095,1.54025,1.5407,107600000.0
2009-06-01 02:51:00,1.54075,1.54145,1.5406,1.54135,122800000.0
2009-06-01 02:52:00,1.54135,1.54145,1.54095,1.541,38400000.0
2009-06-01 02:53:00,1.54105,1.5415,1.5408,1.54125,79600000.0
2009-06-01 02:54:00,1.5414,1.5423,1.54125,1.54195,148000000.0
2009-06-01 02:55:00,1.54195,1.54205,1.54095,1.54115,143000000.0
2009-06-01 02:56:00,1.54125,1.5418,1.54125,1.54155,92400000.0
2009-06-01 02:57:00,1.54155,1.54185,1.54155,1.54175,24200000.0
2009-06-01 02:58:00,1.54175,1.5418,1.54125,1.5417,92200000.0
2009-06-01 02:59:00,1.5417,1.5419,1.5415,1.5416,45800000.0
2009-06-01 03:00:00,1.5417,1.542,1.54155,1.5419,53800000.0
2009-06-01 03:01:00,1.54195,1.54255,1.5417,1.54215,170400000.0
2009-06-01 03:02:00,1.54215,1.54225,1.5417,1.54175,132800000.0
2009-06-01 03:03:00,1.54175,1.5422,1.5412,1.54135,259000000.0
2009-06-01 03:04:00,1.5415,1.5421,1.5415,1.5416,151400000.0
2009-06-01 03:05:00,1.5416,1.54225,1.5415,1.54225,112400000.0
2009-06-01 03:06:00,1.54225,1.54275,1.54165,1.54225,186000000.0
2009-06-01 03:07:00,1.54245,1.54245,1.54055,1.5407,314000000.0
2009-06-01 03:08:00,1.5408,1.5412,1.54065,1.54075,138400000.0
2009-06-01 03:09:00,1.54075,1.54105,1.54035,1.54095,173000000.0
2009-06-01 03:10:00,1.54095,1.54105,1.5405,1.54075,122800000.0
2009-06-01 03:11:00,1.54075,1.5408,1.53985,1.54045,137800000.0
2009-06-01 03:12:00,1.54045,1.54075,1.5399,1.5401,63000000.0
2009-06-01 03:13:00,1.54015,1.5406,1.54015,1.54045,67000000.0
2009-06-01 03:14:00,1.54045,1.54045,1.5402,1.5402,26800000.0
2009-06-01 03:15:00,1.5402,1.5402,1.5398,1.5398,50000000.0
2009-06-01 03:16:00,1.5397,1.54015,1.5396,1.5399,124400000.0
2009-06-01 03:17:00,1.53985,1.53985,1.53965,1.5397,68400000.0
2009-06-01 03:18:00,1.53975,1.5408,1.53975,1.54055,137800000.0
2009-06-01 03:19:00,1.5406,1.54065,1.5401,1.54015,110200000.0
2009-06-01 03:20:00,1.5401,1.5401,1.53965,1.53965,94000000.0
2009-06-01 03:21:00,1.5397,1.5397,1.5393,1.5393,69200000.0
2009-06-01 03:22:00,1.5393,1.53975,1.53855,1.5391,358000000.0
2009-06-01 03:23:00,1.53905,1.5392,1.53845,1.5389,127200000.0
2009-06-01 03:24:00,1.539,1.53915,1.53835,1.5388,163600000.0
2009-06-01 03:25:00,1.5388,1.5388,1.538,1.53845,113400000.0
2009-06-01 03:26:00,1.5386,1.5387,1.53835,1.5386,97200000.0
2009-06-01 03:27:00,1.53855,1.53895,1.5385,1.5389,50600000.0
2009-06-01 03:28:00,1.539,1.5391,1.5386,1.53865,98600000.0
2009-06-01 03:29:00,1.5386,1.53875,1.53795,1.538,164600000.0
2009-06-01 03:30:00,1.538,1.5383,1.53795,1.53815,153400000.0
2009-06-01 03:31:00,1.53815,1.5383,1.53795,1.53805,46000000.0
2009-06-01 03:32:00,1.5381,1.5387,1.53795,1.5386,83200000.0
2009-06-01 03:33:00,1.53855,1.5388,1.53845,1.5385,72400000.0
2009-06-01 03:34:00,1.53855,1.5393,1.53835,1.53925,63000000.0
2009-06-01 03:35:00,1.5394,1.5395,1.53915,1.5394,39800000.0
2009-06-01 03:36:00,1.5394,1.53985,1.5392,1.53925,68400000.0
2009-06-01 03:37:00,1.5394,1.5394,1.53915,1.53915,41800000.0
2009-06-01 03:38:00,1.53915,1.5396,1.539,1.5396,122800000.0
2009-06-01 03:39:00,1.5396,1.53965,1.5393,1.53965,160600000.0
2009-06-01 03:40:00,1.5397,1.54,1.5392,1.5392,168200000.0
2009-06-01 03:41:00,1.53925,1.5397,1.53915,1.53945,48800000.0
2009-06-01 03:42:00,1.5394,1.5395,1.53925,1.5395,40800000.0
2009-06-01 03:43:00,1.5394,1.53965,1.5393,1.53945,48000000.0
2009-06-01 03:44:00,1.5394,1.5396,1.53915,1.53945,26400000.0
2009-06-01 03:45:00,1.53945,1.53975,1.53935,1.53945,103400000.0
2009-06-01 03:46:00,1.53965,1.53965,1.53935,1.53935,52600000.0
2009-06-01 03:47:00,1.53935,1.53955,1.5393,1.5395,69800000.0
2009-06-01 03:48:00,1.5395,1.54,1.5395,1.54,123600000.0
2009-06-01 03:49:00,1.53995,1.53995,1.53955,1.53955,42600000.0
2009-06-01 03:50:00,1.53975,1.53975,1.53955,1.5396,30400000.0
2009-06-01 03:51:00,1.5397,1.5397,1.5396,1.5396,24800000.0
2009-06-01 03:52:00,1.53965,1.5397,1.5396,1.5397,23000000.0
2009-06-01 03:53:00,1.5397,1.53995,1.5397,1.53995,31400000.0
2009-06-01 03:54:00,1.53985,1.54005,1.53985,1.54,15000000.0
2009-06-01 03:55:00,1.53995,1.53995,1.5398,1.53995,19600000.0
2009-06-01 03:56:00,1.5399,1.54015,1.53985,1.54,32600000.0
2009-06-01 03:57:00,1.53995,1.54025,1.53985,1.54,40200000.0
2009-06-01 03:58:00,1.53995,1.54005,1.5393,1.53955,63600000.0
2009-06-01 03:59:00,1.5397,1.5398,1.53955,1.53975,73000000.0
2009-06-01 04:00:00,1.53975,1.53975,1.53935,1.53945,77400000.0
2009-06-01 04:01:00,1.5394,1.53945,1.5393,1.53945,64200000.0
2009-06-01 04:02:00,1.53945,1.54005,1.5391,1.5395,440600000.0
2009-06-01 04:03:00,1.5395,1.54,1.53925,1.54,196600000.0
2009-06-01 04:04:00,1.54,1.54045,1.54,1.54025,438600000.0
2009-06-01 04:05:00,1.54025,1.54025,1.5399,1.53995,50200000.0
2009-06-01 04:06:00,1.54005,1.54025,1.54005,1.54025,6000000.0
2009-06-01 04:07:00,1.5402,1.54025,1.5402,1.5402,20000000.0
2009-06-01 04:08:00,1.54025,1.54025,1.5402,1.54025,9000000.0
2009-06-01 04:09:00,1.54025,1.54025,1.53935,1.5401,53000000.0
2009-06-01 04:10:00,1.54005,1.54005,1.5399,1.54,12200000.0
2009-06-01 04:11:00,1.53975,1.53975,1.5396,1.53965,36000000.0
2009-06-01 04:12:00,1.5396,1.5396,1.5396,1.5396,5000000.0
2009-06-01 04:13:00,1.53955,1.53965,1.5394,1.53955,38800000.0
2009-06-01 04:14:00,1.53955,1.53975,1.53925,1.5393,44800000.0
2009-06-01 04:15:00,1.5393,1.5397,1.53905,1.53905,136000000.0
2009-06-01 04:16:00,1.5391,1.5392,1.53875,1.53885,35600000.0
2009-06-01 04:17:00,1.53885,1.53885,1.5386,1.53865,46200000.0
2009-06-01 04:18:00,1.53865,1.53945,1.53865,1.53925,124200000.0
2009-06-01 04:19:00,1.53925,1.5395,1.5392,1.53945,25800000.0
2009-06-01 04:20:00,1.53945,1.53945,1.53935,1.5394,8600000.0
2009-06-01 04:21:00,1.5394,1.5397,1.5393,1.53955,43600000.0
2009-06-01 04:22:00,1.5396,1.54,1.5396,1.54,199400000.0
2009-06-01 04:23:00,1.54,1.54035,1.5398,1.54035,347000000.0
2009-06-01 04:24:00,1.5404,1.5404,1.53955,1.53965,125400000.0
2009-06-01 04:25:00,1.5397,1.5397,1.5387,1.539,82200000.0
2009-06-01 04:26:00,1.539,1.5393,1.53875,1.5392,380800000.0
2009-06-01 04:27:00,1.53925,1.5401,1.5392,1.5397,455400000.0
2009-06-01 04:28:00,1.5397,1.53995,1.5394,1.53945,170600000.0
2009-06-01 04:29:00,1.53945,1.53955,1.5393,1.53955,155800000.0
2009-06-01 04:30:00,1.5396,1.53995,1.5393,1.5393,174600000.0
2009-06-01 04:31:00,1.5394,1.5395,1.53935,1.5395,103200000.0
2009-06-01 04:32:00,1.5395,1.53965,1.5394,1.53965,64000000.0
2009-06-01 04:33:00,1.53965,1.53975,1.5395,1.53955,121200000.0
2009-06-01 04:34:00,1.5396,1.53965,1.5395,1.5396,30200000.0
2009-06-01 04:35:00,1.5396,1.5396,1.53915,1.5395,59800000.0
2009-06-01 04:36:00,1.5392,1.5394,1.53915,1.5393,189200000.0
2009-06-01 04:37:00,1.5398,1.5398,1.5391,1.5398,61200000.0
2009-06-01 04:38:00,1.5398,1.5398,1.5397,1.5397,13200000.0
2009-06-01 04:39:00,1.53975,1.54015,1.5397,1.5398,203800000.0
2009-06-01 04:40:00,1.53975,1.53985,1.53895,1.53905,243800000.0
2009-06-01 04:41:00,1.53905,1.5392,1.53895,1.5392,222200000.0
2009-06-01 04:42:00,1.5392,1.5393,1.53915,1.53925,90200000.0
2009-06-01 04:43:00,1.53925,1.53925,1.53895,1.53895,76600000.0
2009-06-01 04:44:00,1.53895,1.5391,1.53885,1.53905,86000000.0
2009-06-01 04:45:00,1.53905,1.5391,1.53885,1.5389,120000000.0
2009-06-01 04:46:00,1.5389,1.53975,1.53855,1.53875,197000000.0
2009-06-01 04:47:00,1.53885,1.53955,1.53885,1.5394,262400000.0
2009-06-01 04:48:00,1.5394,1.53995,1.5394,1.53995,58200000.0
2009-06-01 04:49:00,1.53995,1.54015,1.53975,1.53995,49200000.0
2009-06-01 04:50:00,1.5398,1.5398,1.5397,1.5397,16600000.0
2009-06-01 04:51:00,1.53965,1.5398,1.53925,1.53945,54800000.0
2009-06-01 04:52:00,1.53945,1.53945,1.5392,1.53925,22400000.0
2009-06-01 04:53:00,1.5393,1.5393,1.53885,1.5389,50800000.0
2009-06-01 04:54:00,1.5389,1.539,1.5389,1.53895,66400000.0
2009-06-01 04:55:00,1.53905,1.5394,1.53905,1.5393,24200000.0
2009-06-01 04:56:00,1.5393,1.5394,1.5393,1.5394,7000000.0
2009-06-01 04:57:00,1.5395,1.53955,1.5394,1.53955,18600000.0
2009-06-01 04:58:00,1.5395,1.5395,1.5395,1.5395,2000000.0
2009-06-01 04:59:00,1.5395,1.53955,1.53835,1.53835,191400001.0
2009-06-01 05:00:00,1.53855,1.5389,1.53845,1.5389,73400000.0
2009-06-01 05:01:00,1.5389,1.53895,1.53885,1.53885,15000000.0
2009-06-01 05:02:00,1.5389,1.53905,1.53885,1.53895,23200000.0
2009-06-01 05:03:00,1.53895,1.53895,1.5389,1.53895,13000000.0
2009-06-01 05:04:00,1.5391,1.5391,1.5391,1.5391,3000000.0
2009-06-01 05:05:00,1.53915,1.5393,1.5391,1.5393,25000000.0
2009-06-01 05:06:00,1.53915,1.53915,1.53905,1.53905,14000000.0
2009-06-01 05:07:00,1.53905,1.53905,1.53905,1.53905,1000000.0
2009-06-01 05:08:00,1.5391,1.53925,1.5391,1.5392,20000000.0
2009-06-01 05:09:00,1.53905,1.53925,1.53905,1.5392,44000000.0
2009-06-01 05:10:00,1.5392,1.5392,1.539,1.539,11200000.0
2009-06-01 05:11:00,1.539,1.539,1.5385,1.53875,44000000.0
2009-06-01 05:12:00,1.5388,1.53885,1.5388,1.53885,8000000.0
2009-06-01 05:13:00,1.53853,1.53853,1.53853,1.53853,37200000.0
2009-06-01 05:14:00,1.5389,1.5389,1.53855,1.53855,37200000.0
2009-06-01 05:15:00,1.5386,1.5386,1.5384,1.5385,27400000.0
2009-06-01 05:16:00,1.53855,1.53855,1.53845,1.5385,16600000.0
2009-06-01 05:17:00,1.53845,1.5385,1.53845,1.5385,10000000.0
2009-06-01 05:18:00,1.5386,1.5386,1.5385,1.5385,23600000.0
2009-06-01 05:19:00,1.5385,1.5385,1.53795,1.538,44000000.0
2009-06-01 05:20:00,1.5381,1.5382,1.53795,1.5381,15600000.0
2009-06-01 05:21:00,1.538,1.53815,1.5379,1.53815,23000000.0
2009-06-01 05:22:00,1.53825,1.53825,1.5381,1.53815,20400000.0
2009-06-01 05:23:00,1.53835,1.53845,1.53835,1.5384,11000000.0
2009-06-01 05:24:00,1.53835,1.53855,1.53805,1.53845,42000000.0
2009-06-01 05:25:00,1.5384,1.5384,1.5382,1.5382,18600000.0
2009-06-01 05:26:00,1.53835,1.5384,1.5378,1.53815,35000000.0
2009-06-01 05:27:00,1.53815,1.5382,1.5377,1.53805,226200001.0
2009-06-01 05:28:00,1.5382,1.53845,1.5382,1.53835,22000000.0
2009-06-01 05:29:00,1.53845,1.5387,1.5384,1.5386,36400000.0
2009-06-01 05:30:00,1.5386,1.5387,1.5383,1.53855,53800000.0
2009-06-01 05:31:00,1.53855,1.53855,1.5381,1.5383,43200000.0
2009-06-01 05:32:00,1.5383,1.53835,1.5381,1.5383,39000000.0
2009-06-01 05:33:00,1.53825,1.5383,1.53815,1.5383,16800000.0
2009-06-01 05:34:00,1.5379,1.53797,1.5379,1.53797,2000000.0
2009-06-01 05:35:00,1.53835,1.53835,1.53835,1.53835,2000000.0
2009-06-01 05:36:00,1.53835,1.53835,1.5382,1.5382,27000000.0
2009-06-01 05:37:00,1.5382,1.5388,1.53815,1.53845,52800000.0
2009-06-01 05:38:00,1.53835,1.5386,1.53835,1.5385,103200000.0
2009-06-01 05:39:00,1.53855,1.53855,1.53845,1.53845,18600000.0
2009-06-01 05:40:00,1.53845,1.53845,1.53835,1.53835,13200000.0
2009-06-01 05:41:00,1.5382,1.53835,1.5382,1.53835,40000000.0
2009-06-01 05:42:00,1.5384,1.53845,1.53825,1.53825,30000000.0
2009-06-01 05:43:00,1.53825,1.53825,1.53805,1.53825,53200000.0
2009-06-01 05:44:00,1.53825,1.53865,1.5382,1.5386,38400000.0
2009-06-01 05:45:00,1.5385,1.5385,1.53805,1.53805,92200000.0
2009-06-01 05:46:00,1.53815,1.53825,1.538,1.538,69000000.0
2009-06-01 05:47:00,1.53795,1.53795,1.5373,1.53785,91200000.0
2009-06-01 05:48:00,1.53795,1.53815,1.53775,1.5378,52200000.0
2009-06-01 05:49:00,1.53775,1.538,1.53775,1.53775,55000000.0
2009-06-01 05:50:00,1.53775,1.53785,1.5376,1.53775,104400000.0
2009-06-01 05:51:00,1.5377,1.53805,1.53765,1.53805,55400000.0
2009-06-01 05:52:00,1.538,1.53825,1.53765,1.538,71400000.0
2009-06-01 05:53:00,1.53795,1.53825,1.5379,1.53825,56600000.0
2009-06-01 05:54:00,1.5382,1.5382,1.53785,1.53785,40400000.0
2009-06-01 05:55:00,1.53785,1.53785,1.5378,1.53785,7600000.0
2009-06-01 05:56:00,1.5378,1.5378,1.5377,1.53775,25600000.0
2009-06-01 05:57:00,1.53775,1.53785,1.5377,1.53775,10000000.0
2009-06-01 05:58:00,1.5378,1.5378,1.5365,1.5365,61800000.0
2009-06-01 05:59:00,1.5373,1.5376,1.5365,1.53755,35200000.0
2009-06-01 06:00:00,1.53755,1.5378,1.53745,1.5378,100800000.0
2009-06-01 06:01:00,1.5378,1.5378,1.5378,1.5378,101200000.0
2009-06-01 06:02:00,1.5378,1.5378,1.5378,1.5378,70400000.0
2009-06-01 06:03:00,1.5378,1.5378,1.5378,1.5378,44800000.0
2009-06-01 06:04:00,1.5378,1.5378,1.5378,1.5378,22400000.0
2009-06-01 06:05:00,1.5378,1.5378,1.5378,1.5378,16000000.0
2009-06-01 06:06:00,1.5378,1.5378,1.5375,1.5376,36800000.0
2009-06-01 06:07:00,1.5376,1.5376,1.5376,1.5376,14400000.0
2009-06-01 06:08:00,1.5376,1.5376,1.5376,1.5376,25600000.0
2009-06-01 06:09:00,1.5376,1.5376,1.5376,1.5376,12800000.0
2009-06-01 06:10:00,1.5376,1.5376,1.5374,1.53755,60800000.0
2009-06-01 06:11:00,1.5376,1.5376,1.5371,1.53715,49600000.0
2009-06-01 06:12:00,1.53715,1.53735,1.5371,1.5373,52800000.0
2009-06-01 06:13:00,1.53735,1.53795,1.53735,1.53795,15600000.0
2009-06-01 06:14:00,1.53795,1.538,1.53755,1.5379,41600000.0
2009-06-01 06:15:00,1.5378,1.5378,1.5376,1.53765,21200000.0
2009-06-01 06:16:00,1.5375,1.53765,1.5375,1.5376,43000000.0
2009-06-01 06:17:00,1.5376,1.53765,1.5371,1.5371,109400000.0
2009-06-01 06:18:00,1.5371,1.53755,1.5371,1.53755,30400000.0
2009-06-01 06:19:00,1.5375,1.53815,1.53735,1.53735,66600000.0
2009-06-01 06:20:00,1.53735,1.53775,1.53735,1.5377,30200000.0
2009-06-01 06:21:00,1.53785,1.5381,1.5374,1.53755,56800000.0
2009-06-01 06:22:00,1.53755,1.53805,1.5375,1.5379,28800000.0
2009-06-01 06:23:00,1.53785,1.5379,1.5373,1.53755,49600000.0
2009-06-01 06:24:00,1.53755,1.53755,1.53745,1.5375,23600000.0
2009-06-01 06:25:00,1.5375,1.5375,1.53745,1.5375,18000000.0
2009-06-01 06:26:00,1.53755,1.53765,1.5374,1.53765,45400000.0
2009-06-01 06:27:00,1.5377,1.5377,1.5374,1.5375,71400000.0
2009-06-01 06:28:00,1.53755,1.53785,1.53755,1.53785,18600000.0
2009-06-01 06:29:00,1.53785,1.5386,1.53765,1.5384,56000000.0
2009-06-01 06:30:00,1.5384,1.5385,1.53795,1.53795,62600000.0
2009-06-01 06:31:00,1.5378,1.5379,1.53775,1.53775,22800000.0
2009-06-01 06:32:00,1.5378,1.53795,1.53755,1.53755,93600000.0
2009-06-01 06:33:00,1.5376,1.53775,1.5376,1.53775,47800000.0
2009-06-01 06:34:00,1.53775,1.538,1.53765,1.53785,44600000.0
2009-06-01 06:35:00,1.53795,1.53805,1.5377,1.53775,48200000.0
2009-06-01 06:36:00,1.53775,1.53845,1.53765,1.5382,74600000.0
2009-06-01 06:37:00,1.53835,1.53835,1.5378,1.538,46600000.0
2009-06-01 06:38:00,1.5381,1.5381,1.5378,1.53805,20600000.0
2009-06-01 06:39:00,1.538,1.5381,1.53775,1.5381,42000000.0
2009-06-01 06:40:00,1.53815,1.53815,1.5379,1.5379,18000000.0
2009-06-01 06:41:00,1.5379,1.5381,1.53785,1.5381,23000000.0
2009-06-01 06:42:00,1.5381,1.5382,1.5381,1.5382,12000000.0
2009-06-01 06:43:00,1.53816,1.53834,1.53815,1.53816,21600000.0
2009-06-01 06:44:00,1.5382,1.5382,1.538,1.5381,21600000.0
2009-06-01 06:45:00,1.538,1.53805,1.53775,1.53785,45600000.0
2009-06-01 06:46:00,1.53785,1.53785,1.5376,1.53775,14600000.0
2009-06-01 06:47:00,1.5377,1.5378,1.5376,1.5378,18600000.0
2009-06-01 06:48:00,1.5376,1.53785,1.53755,1.53785,24200000.0
2009-06-01 06:49:00,1.538,1.5382,1.538,1.5381,14000000.0
2009-06-01 06:50:00,1.53805,1.5382,1.53795,1.5381,30200000.0
2009-06-01 06:51:00,1.5382,1.5382,1.5381,1.5381,3000000.0
2009-06-01 06:52:00,1.5379,1.53795,1.5377,1.53775,23600000.0
2009-06-01 06:53:00,1.53785,1.5379,1.5377,1.5378,35800000.0
2009-06-01 06:54:00,1.53785,1.53795,1.53785,1.53795,16000000.0
2009-06-01 06:55:00,1.538,1.538,1.5376,1.53775,50800000.0
2009-06-01 06:56:00,1.53775,1.5379,1.53775,1.53775,16800000.0
2009-06-01 06:57:00,1.5377,1.53785,1.5376,1.53785,26600000.0
2009-06-01 06:58:00,1.53775,1.5378,1.5377,1.53775,18600000.0
2009-06-01 06:59:00,1.5377,1.53775,1.5376,1.5376,12800000.0
2009-06-01 07:00:00,1.5376,1.53775,1.53755,1.5376,31200000.0
2009-06-01 07:01:00,1.5376,1.538,1.5376,1.5379,71600000.0
2009-06-01 07:02:00,1.53805,1.5381,1.5376,1.5377,49400000.0
2009-06-01 07:03:00,1.53775,1.5379,1.53755,1.5376,78400000.0
2009-06-01 07:04:00,1.5377,1.53785,1.5377,1.53775,132800000.0
2009-06-01 07:05:00,1.5377,1.53825,1.53765,1.5378,65400000.0
2009-06-01 07:06:00,1.53785,1.53795,1.5377,1.5378,68000000.0
2009-06-01 07:07:00,1.5378,1.5378,1.53775,1.53775,4000000.0
2009-06-01 07:08:00,1.53775,1.5379,1.5376,1.5377,254400000.0
2009-06-01 07:09:00,1.5377,1.5378,1.53755,1.53765,128200000.0
2009-06-01 07:10:00,1.5376,1.53765,1.53685,1.5371,130600000.0
2009-06-01 07:11:00,1.53725,1.5375,1.53715,1.5375,124000000.0
2009-06-01 07:12:00,1.53755,1.53765,1.5375,1.5375,33600000.0
2009-06-01 07:13:00,1.5376,1.53775,1.53755,1.53755,21200000.0
2009-06-01 07:14:00,1.53755,1.5376,1.5375,1.5376,35800000.0
2009-06-01 07:15:00,1.5375,1.53765,1.5375,1.5376,17000000.0
2009-06-01 07:16:00,1.5376,1.53775,1.53745,1.5377,22600000.0
2009-06-01 07:17:00,1.5379,1.53795,1.53765,1.53795,67000000.0
2009-06-01 07:18:00,1.53795,1.5382,1.53775,1.5381,95600000.0
2009-06-01 07:19:00,1.5381,1.5381,1.5376,1.5376,49200000.0
2009-06-01 07:20:00,1.5376,1.53765,1.5366,1.5366,98400000.0
2009-06-01 07:21:00,1.53675,1.5378,1.5367,1.5376,375200000.0
2009-06-01 07:22:00,1.5376,1.5378,1.5371,1.5375,92200000.0
2009-06-01 07:23:00,1.5375,1.5378,1.5369,1.5372,137800000.0
2009-06-01 07:24:00,1.53725,1.53725,1.5364,1.53645,79600000.0
2009-06-01 07:25:00,1.53645,1.5369,1.5364,1.5367,81600000.0
2009-06-01 07:26:00,1.5367,1.53695,1.53645,1.53695,38400000.0
2009-06-01 07:27:00,1.53705,1.53715,1.53665,1.5367,77400000.0
2009-06-01 07:28:00,1.5366,1.537,1.53605,1.5362,141200000.0
2009-06-01 07:29:00,1.5362,1.53695,1.5362,1.5366,127200000.0
2009-06-01 07:30:00,1.5366,1.5366,1.536,1.5365,190600000.0
2009-06-01 07:31:00,1.5365,1.5365,1.53595,1.53645,60800000.0
2009-06-01 07:32:00,1.5366,1.53675,1.53645,1.53645,299000000.0
2009-06-01 07:33:00,1.5364,1.5365,1.5359,1.53605,105200000.0
2009-06-01 07:34:00,1.53605,1.5368,1.536,1.53665,115200000.0
2009-06-01 07:35:00,1.5367,1.5367,1.5364,1.5365,108200000.0
2009-06-01 07:36:00,1.53655,1.53665,1.5365,1.53655,30600000.0
2009-06-01 07:37:00,1.53655,1.5368,1.5365,1.5366,202800001.0
2009-06-01 07:38:00,1.5367,1.53715,1.5367,1.5371,96600000.0
2009-06-01 07:39:00,1.5371,1.5371,1.53655,1.53695,136800000.0
2009-06-01 07:40:00,1.53695,1.53705,1.5368,1.5369,45600000.0
2009-06-01 07:41:00,1.53705,1.5376,1.53705,1.53755,55400000.0
2009-06-01 07:42:00,1.53755,1.53765,1.5368,1.53715,105200000.0
2009-06-01 07:43:00,1.53715,1.53725,1.53705,1.5372,25600000.0
2009-06-01 07:44:00,1.53735,1.53735,1.5371,1.5372,46600000.0
2009-06-01 07:45:00,1.53715,1.53715,1.53655,1.53675,51800000.0
2009-06-01 07:46:00,1.5367,1.537,1.53665,1.537,29000000.0
2009-06-01 07:47:00,1.537,1.5371,1.537,1.5371,18000000.0
2009-06-01 07:48:00,1.537,1.537,1.5367,1.5367,55000000.0
2009-06-01 07:49:00,1.5367,1.53675,1.536,1.5367,147800000.0
2009-06-01 07:50:00,1.5366,1.5369,1.5366,1.5368,58400000.0
2009-06-01 07:51:00,1.5368,1.53685,1.53675,1.53685,24000000.0
2009-06-01 07:52:00,1.53685,1.53685,1.53635,1.53685,66200000.0
2009-06-01 07:53:00,1.53665,1.5368,1.53635,1.5368,51000000.0
2009-06-01 07:54:00,1.5367,1.53685,1.5366,1.53685,36600000.0
2009-06-01 07:55:00,1.53685,1.53705,1.53685,1.53695,46800000.0
2009-06-01 07:56:00,1.53695,1.53695,1.53615,1.53645,88000000.0
2009-06-01 07:57:00,1.53645,1.5366,1.5362,1.5366,72600000.0
2009-06-01 07:58:00,1.5366,1.5369,1.53655,1.5369,34000000.0
2009-06-01 07:59:00,1.5373,1.5375,1.53705,1.53715,54200000.0
2009-06-01 08:00:00,1.53715,1.53735,1.5371,1.5372,41600000.0
2009-06-01 08:01:00,1.5372,1.5379,1.53705,1.5372,164600000.0
2009-06-01 08:02:00,1.5369,1.537,1.53675,1.5369,37800000.0
2009-06-01 08:03:00,1.5369,1.537,1.53665,1.5369,108600000.0
2009-06-01 08:04:00,1.5369,1.537,1.53665,1.5367,101000000.0
2009-06-01 08:05:00,1.5368,1.5378,1.5367,1.5378,203800000.0
2009-06-01 08:06:00,1.5377,1.53775,1.5371,1.5374,75600000.0
2009-06-01 08:07:00,1.53735,1.5374,1.5369,1.53695,115400000.0
2009-06-01 08:08:00,1.53695,1.5373,1.53675,1.5373,106000000.0
2009-06-01 08:09:00,1.53715,1.5374,1.5367,1.5373,75200000.0
2009-06-01 08:10:00,1.5373,1.5373,1.53675,1.537,103200000.0
2009-06-01 08:11:00,1.53725,1.53735,1.53695,1.53735,189000000.0
2009-06-01 08:12:00,1.53735,1.53735,1.53675,1.5371,204600000.0
2009-06-01 08:13:00,1.53705,1.53755,1.53705,1.5372,225400000.0
2009-06-01 08:14:00,1.5372,1.53755,1.5372,1.53755,167800000.0
2009-06-01 08:15:00,1.5376,1.5376,1.5372,1.5375,169400000.0
2009-06-01 08:16:00,1.53745,1.538,1.53735,1.53785,137600000.0
2009-06-01 08:17:00,1.5378,1.53855,1.5377,1.5382,168200000.0
2009-06-01 08:18:00,1.5381,1.5381,1.537,1.537,112400000.0
2009-06-01 08:19:00,1.53705,1.5378,1.53685,1.53775,154400000.0
2009-06-01 08:20:00,1.5378,1.53785,1.5371,1.53735,141400000.0
2009-06-01 08:21:00,1.53745,1.5375,1.53675,1.53685,210200000.0
2009-06-01 08:22:00,1.53685,1.5378,1.5367,1.53725,154600000.0
2009-06-01 08:23:00,1.5373,1.53795,1.53695,1.5377,158600000.0
2009-06-01 08:24:00,1.5377,1.5385,1.5377,1.53815,208400000.0
2009-06-01 08:25:00,1.5383,1.5385,1.53725,1.5373,212200000.0
2009-06-01 08:26:00,1.5373,1.5378,1.5373,1.53755,124000000.0
2009-06-01 08:27:00,1.53755,1.5378,1.53745,1.53775,161800000.0
2009-06-01 08:28:00,1.53765,1.53775,1.5371,1.53765,192600000.0
2009-06-01 08:29:00,1.5377,1.5377,1.53685,1.53695,143800000.0
2009-06-01 08:30:00,1.5369,1.5369,1.53665,1.5369,107800000.0
2009-06-01 08:31:00,1.53665,1.538,1.53665,1.5376,173600000.0
2009-06-01 08:32:00,1.5376,1.5382,1.5376,1.53765,108000000.0
2009-06-01 08:33:00,1.5377,1.53785,1.5376,1.53775,49400000.0
2009-06-01 08:34:00,1.53785,1.5381,1.53775,1.53775,163800000.0
2009-06-01 08:35:00,1.53775,1.538,1.5375,1.5377,187200000.0
2009-06-01 08:36:00,1.5377,1.5384,1.5376,1.5381,100600000.0
2009-06-01 08:37:00,1.5381,1.5382,1.53765,1.53775,188400000.0
2009-06-01 08:38:00,1.5379,1.5381,1.53765,1.538,186600000.0
2009-06-01 08:39:00,1.538,1.5383,1.5375,1.53785,339600000.0
2009-06-01 08:40:00,1.5378,1.5386,1.53755,1.5386,295000000.0
2009-06-01 08:41:00,1.5386,1.5387,1.53825,1.5383,173600000.0
2009-06-01 08:42:00,1.5383,1.5384,1.538,1.5383,201200000.0
2009-06-01 08:43:00,1.5383,1.5384,1.53785,1.53785,182800000.0
2009-06-01 08:44:00,1.5381,1.5382,1.53795,1.5381,169200000.0
2009-06-01 08:45:00,1.538,1.5383,1.538,1.5382,189800000.0
2009-06-01 08:46:00,1.5382,1.5383,1.53795,1.5381,172800000.0
2009-06-01 08:47:00,1.5381,1.539,1.5381,1.53855,200600000.0
2009-06-01 08:48:00,1.53855,1.5386,1.53785,1.5384,264400000.0
2009-06-01 08:49:00,1.53815,1.5385,1.53805,1.5382,202200000.0
2009-06-01 08:50:00,1.53815,1.53845,1.53805,1.5382,237400000.0
2009-06-01 08:51:00,1.5382,1.5384,1.53795,1.5384,258400000.0
2009-06-01 08:52:00,1.53845,1.5389,1.5384,1.5385,186800000.0
2009-06-01 08:53:00,1.5385,1.53975,1.53845,1.5392,273800000.0
2009-06-01 08:54:00,1.53925,1.5394,1.53775,1.5381,310400000.0
2009-06-01 08:55:00,1.53815,1.5388,1.53805,1.53835,380800000.0
2009-06-01 08:56:00,1.5383,1.539,1.53815,1.539,392000000.0
2009-06-01 08:57:00,1.5389,1.5393,1.53875,1.5388,229200000.0
2009-06-01 08:58:00,1.5388,1.53925,1.5386,1.5386,258200000.0
2009-06-01 08:59:00,1.5386,1.53875,1.538,1.53865,266800000.0
2009-06-01 09:00:00,1.5386,1.5389,1.53845,1.5385,272400000.0
2009-06-01 09:01:00,1.5385,1.5389,1.53815,1.5383,262800000.0
2009-06-01 09:02:00,1.5383,1.53865,1.5382,1.5385,295400000.0
2009-06-01 09:03:00,1.5385,1.53865,1.5381,1.53825,351200000.0
2009-06-01 09:04:00,1.53835,1.5388,1.538,1.53825,320800000.0
2009-06-01 09:05:00,1.5383,1.539,1.5381,1.5383,320200000.0
2009-06-01 09:06:00,1.5384,1.53875,1.5382,1.5386,201200000.0
2009-06-01 09:07:00,1.53865,1.53885,1.53835,1.53865,202000000.0
2009-06-01 09:08:00,1.5387,1.5389,1.53795,1.53805,212200000.0
2009-06-01 09:09:00,1.53815,1.5384,1.53795,1.5384,167400000.0
2009-06-01 09:10:00,1.5384,1.5389,1.5383,1.53865,320600001.0
2009-06-01 09:11:00,1.53855,1.53885,1.5384,1.5385,219800000.0
2009-06-01 09:12:00,1.5385,1.53915,1.53825,1.5389,281600000.0
2009-06-01 09:13:00,1.5389,1.5394,1.5388,1.5391,315400000.0
2009-06-01 09:14:00,1.5391,1.5393,1.53865,1.53905,264600000.0
2009-06-01 09:15:00,1.5391,1.5392,1.53815,1.53865,271800000.0
2009-06-01 09:16:00,1.53865,1.5396,1.53805,1.5396,315400000.0
2009-06-01 09:17:00,1.5395,1.5397,1.5391,1.5393,185800000.0
2009-06-01 09:18:00,1.5393,1.5393,1.5382,1.5386,318600000.0
2009-06-01 09:19:00,1.5386,1.53875,1.538,1.5383,396000000.0
2009-06-01 09:20:00,1.5383,1.53865,1.53765,1.5381,361800000.0
2009-06-01 09:21:00,1.53825,1.53865,1.53805,1.53835,351600000.0
2009-06-01 09:22:00,1.5384,1.5389,1.53805,1.5382,314000000.0
2009-06-01 09:23:00,1.5382,1.5387,1.53795,1.53835,235200000.0
2009-06-01 09:24:00,1.5384,1.5388,1.53825,1.5385,296600000.0
2009-06-01 09:25:00,1.5385,1.5393,1.53825,1.53925,191000000.0
2009-06-01 09:26:00,1.53925,1.53945,1.5386,1.5392,351600000.0
2009-06-01 09:27:00,1.53925,1.5394,1.5388,1.5392,292200000.0
2009-06-01 09:28:00,1.5392,1.5396,1.539,1.53925,179600000.0
2009-06-01 09:29:00,1.5393,1.5394,1.53895,1.53925,242000000.0
2009-06-01 09:30:00,1.5392,1.5397,1.539,1.53925,279000000.0
2009-06-01 09:31:00,1.53935,1.5397,1.53885,1.53925,358200000.0
2009-06-01 09:32:00,1.53925,1.53955,1.5389,1.53925,221400000.0
2009-06-01 09:33:00,1.53925,1.5394,1.53895,1.53905,231600000.0
2009-06-01 09:34:00,1.5392,1.5398,1.539,1.53925,206800000.0
2009-06-01 09:35:00,1.53925,1.5398,1.53915,1.53975,293600000.0
2009-06-01 09:36:00,1.5398,1.54,1.5395,1.5395,186200000.0
2009-06-01 09:37:00,1.5395,1.5397,1.53935,1.5395,172200000.0
2009-06-01 09:38:00,1.5395,1.5397,1.53925,1.53935,207400000.0
2009-06-01 09:39:00,1.53935,1.5405,1.53935,1.5401,208800000.0
2009-06-01 09:40:00,1.54,1.5401,1.53965,1.53995,336800000.0
2009-06-01 09:41:00,1.54,1.5401,1.5396,1.5399,298000000.0
2009-06-01 09:42:00,1.53985,1.54015,1.5392,1.5394,303400000.0
2009-06-01 09:43:00,1.5394,1.5397,1.5391,1.5395,267000000.0
2009-06-01 09:44:00,1.5395,1.5396,1.53935,1.53935,205400000.0
2009-06-01 09:45:00,1.5393,1.5399,1.53925,1.53975,184200000.0
2009-06-01 09:46:00,1.5397,1.5399,1.5395,1.5396,311800000.0
2009-06-01 09:47:00,1.5396,1.54005,1.53955,1.5398,230200000.0
2009-06-01 09:48:00,1.5398,1.5399,1.53955,1.53955,194600000.0
2009-06-01 09:49:00,1.53955,1.5397,1.5392,1.53935,179200000.0
2009-06-01 09:50:00,1.5394,1.5395,1.53895,1.53895,158000000.0
2009-06-01 09:51:00,1.539,1.53945,1.5389,1.53925,259800000.0
2009-06-01 09:52:00,1.53925,1.5394,1.5389,1.5389,123000000.0
2009-06-01 09:53:00,1.5389,1.539,1.53865,1.5388,143800000.0
2009-06-01 09:54:00,1.5388,1.53905,1.53865,1.5388,166200000.0
2009-06-01 09:55:00,1.53875,1.5394,1.53845,1.5387,278800000.0
2009-06-01 09:56:00,1.53875,1.53885,1.53815,1.53845,180400000.0
2009-06-01 09:57:00,1.5385,1.53895,1.5384,1.5389,168200000.0
2009-06-01 09:58:00,1.5389,1.53915,1.5385,1.53875,250000000.0
2009-06-01 09:59:00,1.5389,1.53895,1.5382,1.53865,311400000.0
2009-06-01 10:00:00,1.53865,1.53885,1.53725,1.5378,421800000.0
2009-06-01 10:01:00,1.5377,1.5377,1.5372,1.53755,235200000.0
2009-06-01 10:02:00,1.5374,1.5376,1.5372,1.5372,213600000.0
2009-06-01 10:03:00,1.5368,1.53765,1.5368,1.53715,269200000.0
2009-06-01 10:04:00,1.5373,1.53785,1.53725,1.5373,156400000.0
2009-06-01 10:05:00,1.5374,1.53765,1.53715,1.5373,268000000.0
2009-06-01 10:06:00,1.5373,1.5376,1.53715,1.5372,284000000.0
2009-06-01 10:07:00,1.5372,1.5379,1.5371,1.53725,326000000.0
2009-06-01 10:08:00,1.5373,1.5376,1.53605,1.53715,298000000.0
2009-06-01 10:09:00,1.537,1.537,1.536,1.5368,326200000.0
2009-06-01 10:10:00,1.5368,1.53735,1.5366,1.5373,322800000.0
2009-06-01 10:11:00,1.53735,1.53795,1.53715,1.53745,445400000.0
2009-06-01 10:12:00,1.53745,1.53795,1.53685,1.5371,626800001.0
2009-06-01 10:13:00,1.53705,1.53755,1.53575,1.53585,275200000.0
2009-06-01 10:14:00,1.53595,1.537,1.53595,1.5367,319600000.0
2009-06-01 10:15:00,1.5367,1.5372,1.5366,1.5369,383000000.0
2009-06-01 10:16:00,1.537,1.53705,1.5365,1.53675,181400000.0
2009-06-01 10:17:00,1.5368,1.53705,1.53645,1.537,122400000.0
2009-06-01 10:18:00,1.53705,1.5372,1.53635,1.5365,165000000.0
2009-06-01 10:19:00,1.53645,1.53725,1.5364,1.53655,126600000.0
2009-06-01 10:20:00,1.5367,1.5368,1.5361,1.5366,153000000.0
2009-06-01 10:21:00,1.5365,1.53705,1.53635,1.53685,185800000.0
2009-06-01 10:22:00,1.53685,1.5377,1.5367,1.5372,194000000.0
2009-06-01 10:23:00,1.53715,1.53755,1.5371,1.5371,134800000.0
2009-06-01 10:24:00,1.5372,1.53755,1.53695,1.5371,163000000.0
2009-06-01 10:25:00,1.53685,1.53745,1.53685,1.53715,106200000.0
2009-06-01 10:26:00,1.53715,1.5372,1.537,1.537,67400000.0
2009-06-01 10:27:00,1.537,1.5376,1.5365,1.5366,236200000.0
2009-06-01 10:28:00,1.5366,1.5378,1.5366,1.53735,109600000.0
2009-06-01 10:29:00,1.53735,1.5375,1.537,1.53735,117600000.0
2009-06-01 10:30:00,1.5374,1.53745,1.53705,1.5373,86800000.0
2009-06-01 10:31:00,1.53725,1.53735,1.53695,1.53695,98800000.0
2009-06-01 10:32:00,1.53685,1.53765,1.53685,1.53755,76000000.0
2009-06-01 10:33:00,1.5375,1.5375,1.5373,1.5374,52800000.0
2009-06-01 10:34:00,1.53735,1.5374,1.53695,1.5374,427600000.0
2009-06-01 10:35:00,1.5375,1.53765,1.537,1.53705,144600000.0
2009-06-01 10:36:00,1.5371,1.53715,1.5366,1.53705,174800000.0
2009-06-01 10:37:00,1.53715,1.53715,1.5367,1.5368,172000000.0
2009-06-01 10:38:00,1.53665,1.53685,1.5364,1.53655,261800000.0
2009-06-01 10:39:00,1.5366,1.5367,1.53635,1.5365,126600000.0
2009-06-01 10:40:00,1.5365,1.5374,1.5365,1.5372,219400000.0
2009-06-01 10:41:00,1.53735,1.53735,1.5362,1.5367,181600000.0
2009-06-01 10:42:00,1.5367,1.53675,1.53655,1.53665,204400000.0
2009-06-01 10:43:00,1.5367,1.53715,1.5363,1.5364,172200000.0
2009-06-01 10:44:00,1.53645,1.53645,1.536,1.536,330600000.0
2009-06-01 10:45:00,1.536,1.53625,1.53585,1.53605,167400000.0
2009-06-01 10:46:00,1.53605,1.5368,1.5358,1.53645,348200000.0
2009-06-01 10:47:00,1.53655,1.5372,1.53645,1.53645,263000000.0
2009-06-01 10:48:00,1.5365,1.53665,1.53635,1.53645,148800000.0
2009-06-01 10:49:00,1.5364,1.5372,1.5363,1.53695,168400000.0
2009-06-01 10:50:00,1.53695,1.537,1.53655,1.5366,140000000.0
2009-06-01 10:51:00,1.53675,1.5369,1.5366,1.53665,87200000.0
2009-06-01 10:52:00,1.5367,1.53695,1.53635,1.5368,253800000.0
2009-06-01 10:53:00,1.53685,1.53695,1.5365,1.5369,196200000.0
2009-06-01 10:54:00,1.5369,1.537,1.53675,1.53685,165800000.0
2009-06-01 10:55:00,1.5369,1.53695,1.53645,1.5366,480200000.0
2009-06-01 10:56:00,1.5366,1.53695,1.5365,1.5366,234200000.0
2009-06-01 10:57:00,1.53655,1.53715,1.53655,1.53695,256000000.0
2009-06-01 10:58:00,1.5369,1.5372,1.5366,1.53675,178400000.0
2009-06-01 10:59:00,1.5366,1.5371,1.53655,1.53695,270800000.0
2009-06-01 11:00:00,1.537,1.53715,1.5365,1.53665,205000000.0
2009-06-01 11:01:00,1.5367,1.5368,1.5361,1.53635,283000000.0
2009-06-01 11:02:00,1.5364,1.53715,1.53625,1.5369,236800000.0
2009-06-01 11:03:00,1.53685,1.53705,1.53635,1.5367,381800000.0
2009-06-01 11:04:00,1.5367,1.53675,1.53615,1.5362,201600000.0
2009-06-01 11:05:00,1.53615,1.5364,1.5359,1.53595,201800000.0
2009-06-01 11:06:00,1.536,1.53665,1.536,1.53655,236400000.0
2009-06-01 11:07:00,1.53655,1.53705,1.5364,1.537,341200000.0
2009-06-01 11:08:00,1.53705,1.53735,1.5368,1.53735,278600000.0
2009-06-01 11:09:00,1.53735,1.53785,1.53725,1.5374,302400000.0
2009-06-01 11:10:00,1.5374,1.53765,1.53725,1.5373,315400000.0
2009-06-01 11:11:00,1.5373,1.5377,1.53725,1.53755,122200000.0
2009-06-01 11:12:00,1.5377,1.5377,1.5374,1.53755,74000000.0
2009-06-01 11:13:00,1.53755,1.538,1.5373,1.5375,360200000.0
2009-06-01 11:14:00,1.5375,1.5381,1.53735,1.5376,328200000.0
2009-06-01 11:15:00,1.53755,1.5377,1.53725,1.5375,168000000.0
2009-06-01 11:16:00,1.5376,1.53765,1.5373,1.5376,66600000.0
2009-06-01 11:17:00,1.5377,1.5377,1.5375,1.5376,37600000.0
2009-06-01 11:18:00,1.5376,1.5377,1.53755,1.5376,32000000.0
2009-06-01 11:19:00,1.53765,1.5379,1.5375,1.53785,70200000.0
2009-06-01 11:20:00,1.53775,1.538,1.5377,1.53795,55800000.0
2009-06-01 11:21:00,1.5378,1.5382,1.5378,1.5381,174200000.0
2009-06-01 11:22:00,1.5381,1.5382,1.53785,1.5379,100800000.0
2009-06-01 11:23:00,1.5377,1.538,1.5377,1.5377,66400000.0
2009-06-01 11:24:00,1.53765,1.53775,1.5374,1.53745,67600000.0
2009-06-01 11:25:00,1.5375,1.5376,1.53735,1.53745,162200000.0
2009-06-01 11:26:00,1.53745,1.53745,1.5368,1.53715,112200000.0
2009-06-01 11:27:00,1.5372,1.5373,1.537,1.5371,138200000.0
2009-06-01 11:28:00,1.5371,1.5372,1.53685,1.5371,114400000.0
2009-06-01 11:29:00,1.5371,1.5374,1.5371,1.5374,136400000.0
2009-06-01 11:30:00,1.5373,1.5375,1.53675,1.53705,220200000.0
2009-06-01 11:31:00,1.5371,1.53775,1.537,1.5375,200600000.0
2009-06-01 11:32:00,1.5375,1.5376,1.53725,1.5374,171200000.0
2009-06-01 11:33:00,1.5375,1.5378,1.5371,1.5375,258400000.0
2009-06-01 11:34:00,1.53725,1.5378,1.53715,1.53715,142000000.0
2009-06-01 11:35:00,1.53735,1.5375,1.537,1.5371,136400000.0
2009-06-01 11:36:00,1.5371,1.53785,1.53685,1.53785,357400000.0
2009-06-01 11:37:00,1.5378,1.5386,1.5378,1.538,217400000.0
2009-06-01 11:38:00,1.53795,1.5385,1.5379,1.5383,162400000.0
2009-06-01 11:39:00,1.5383,1.5384,1.5378,1.5382,194600000.0
2009-06-01 11:40:00,1.5382,1.53825,1.5378,1.53785,130400000.0
2009-06-01 11:41:00,1.5379,1.5382,1.5377,1.538,214200000.0
2009-06-01 11:42:00,1.5381,1.53815,1.53775,1.53785,194600000.0
2009-06-01 11:43:00,1.53785,1.53795,1.5376,1.5377,83200000.0
2009-06-01 11:44:00,1.53775,1.53865,1.5377,1.53855,285200000.0
2009-06-01 11:45:00,1.53855,1.5387,1.53825,1.5386,167600000.0
2009-06-01 11:46:00,1.53855,1.53865,1.53795,1.53835,244800000.0
2009-06-01 11:47:00,1.53835,1.5385,1.5381,1.5384,155800000.0
2009-06-01 11:48:00,1.5385,1.5389,1.53845,1.53855,348400001.0
2009-06-01 11:49:00,1.53865,1.5391,1.5384,1.53855,165200000.0
2009-06-01 11:50:00,1.5385,1.53895,1.5382,1.53885,159400000.0
2009-06-01 11:51:00,1.5388,1.5392,1.53875,1.5392,62800000.0
2009-06-01 11:52:00,1.5391,1.5395,1.53895,1.53905,82000000.0
2009-06-01 11:53:00,1.539,1.5392,1.53885,1.5391,133400000.0
2009-06-01 11:54:00,1.5391,1.5396,1.53905,1.5393,101800000.0
2009-06-01 11:55:00,1.5393,1.5396,1.539,1.5396,161200000.0
2009-06-01 11:56:00,1.5397,1.5398,1.5392,1.5393,224400000.0
2009-06-01 11:57:00,1.5393,1.5398,1.5392,1.53975,265600000.0
2009-06-01 11:58:00,1.5398,1.54005,1.5397,1.54,190400000.0
2009-06-01 11:59:00,1.54,1.54025,1.53995,1.5401,210200000.0
2009-06-01 12:00:00,1.5402,1.54025,1.53925,1.53965,195400000.0
2009-06-01 12:01:00,1.5396,1.53975,1.53905,1.53905,191400000.0
2009-06-01 12:02:00,1.5391,1.5393,1.5376,1.5377,191000000.0
2009-06-01 12:03:00,1.53775,1.53865,1.5377,1.5383,135400000.0
2009-06-01 12:04:00,1.53835,1.5385,1.53755,1.5377,144600000.0
2009-06-01 12:05:00,1.53775,1.5384,1.5377,1.53825,164800000.0
2009-06-01 12:06:00,1.5383,1.5383,1.53805,1.53815,89800000.0
2009-06-01 12:07:00,1.5382,1.53855,1.538,1.5385,148400000.0
2009-06-01 12:08:00,1.5386,1.5389,1.53855,1.5387,269000000.0
2009-06-01 12:09:00,1.5388,1.5396,1.53855,1.53935,293800000.0
2009-06-01 12:10:00,1.5393,1.5395,1.5387,1.5387,256800000.0
2009-06-01 12:11:00,1.53875,1.5388,1.5384,1.5388,285400000.0
2009-06-01 12:12:00,1.5388,1.539,1.53805,1.53805,298800000.0
2009-06-01 12:13:00,1.53815,1.53895,1.53805,1.53895,243600000.0
2009-06-01 12:14:00,1.53895,1.53925,1.53825,1.53865,260000000.0
2009-06-01 12:15:00,1.53865,1.5388,1.53815,1.53815,195800000.0
2009-06-01 12:16:00,1.5382,1.53905,1.5382,1.53905,227400000.0
2009-06-01 12:17:00,1.5389,1.53925,1.53885,1.539,195400000.0
2009-06-01 12:18:00,1.5391,1.5396,1.53875,1.5388,178800000.0
2009-06-01 12:19:00,1.53875,1.539,1.5386,1.53875,145600000.0
2009-06-01 12:20:00,1.5389,1.539,1.53855,1.53895,166600000.0
2009-06-01 12:21:00,1.539,1.5393,1.5388,1.5392,255000000.0
2009-06-01 12:22:00,1.5392,1.53925,1.53855,1.53855,117000000.0
2009-06-01 12:23:00,1.53855,1.539,1.5384,1.539,144800000.0
2009-06-01 12:24:00,1.539,1.53915,1.5388,1.539,201600000.0
2009-06-01 12:25:00,1.539,1.5391,1.53895,1.539,74800000.0
2009-06-01 12:26:00,1.539,1.5393,1.5388,1.53895,133600000.0
2009-06-01 12:27:00,1.53905,1.5394,1.53895,1.5394,62600000.0
2009-06-01 12:28:00,1.5394,1.5398,1.5394,1.5398,113800000.0
2009-06-01 12:29:00,1.5398,1.5399,1.5393,1.53945,170600000.0
2009-06-01 12:30:00,1.5395,1.5395,1.53895,1.5392,219400000.0
2009-06-01 12:31:00,1.5392,1.5393,1.53895,1.53925,134800000.0
2009-06-01 12:32:00,1.539,1.5391,1.53875,1.539,51200000.0
2009-06-01 12:33:00,1.5389,1.539,1.53845,1.53855,142000000.0
2009-06-01 12:34:00,1.53855,1.5387,1.5384,1.5385,125400000.0
2009-06-01 12:35:00,1.53855,1.53875,1.53845,1.53875,197400000.0
2009-06-01 12:36:00,1.5388,1.53895,1.53865,1.53875,157400000.0
2009-06-01 12:37:00,1.5387,1.53915,1.5387,1.53895,301800000.0
2009-06-01 12:38:00,1.53895,1.5391,1.5387,1.53875,169600000.0
2009-06-01 12:39:00,1.53865,1.53885,1.5386,1.5386,147600000.0
2009-06-01 12:40:00,1.53865,1.5389,1.53865,1.5387,132000000.0
2009-06-01 12:41:00,1.53875,1.53885,1.53855,1.5388,212200000.0
2009-06-01 12:42:00,1.5388,1.53885,1.5386,1.53885,124000000.0
2009-06-01 12:43:00,1.5389,1.5389,1.53845,1.53865,158800000.0
2009-06-01 12:44:00,1.53865,1.5391,1.5386,1.5388,88000000.0
2009-06-01 12:45:00,1.5388,1.53905,1.5387,1.539,218600000.0
2009-06-01 12:46:00,1.5389,1.53925,1.53885,1.53895,175400000.0
2009-06-01 12:47:00,1.53895,1.53945,1.53885,1.53885,178800000.0
2009-06-01 12:48:00,1.53885,1.5392,1.5388,1.5388,224000000.0
2009-06-01 12:49:00,1.5389,1.5392,1.5388,1.53895,201200000.0
2009-06-01 12:50:00,1.5388,1.539,1.5388,1.539,113600000.0
2009-06-01 12:51:00,1.539,1.53915,1.53895,1.53895,54800000.0
2009-06-01 12:52:00,1.53895,1.53925,1.53895,1.5391,128800000.0
2009-06-01 12:53:00,1.5391,1.53915,1.53875,1.5388,117400000.0
2009-06-01 12:54:00,1.5388,1.5391,1.53875,1.53905,74200000.0
2009-06-01 12:55:00,1.53905,1.53925,1.5387,1.53925,286800000.0
2009-06-01 12:56:00,1.53935,1.5395,1.53925,1.5395,37400000.0
2009-06-01 12:57:00,1.5394,1.5395,1.53915,1.53935,29400000.0
2009-06-01 12:58:00,1.5394,1.53985,1.53935,1.53935,81000000.0
2009-06-01 12:59:00,1.53935,1.5401,1.5393,1.5401,219200000.0
2009-06-01 13:00:00,1.54025,1.54035,1.53955,1.53965,111600000.0
2009-06-01 13:01:00,1.53965,1.5402,1.53955,1.5401,63000000.0
2009-06-01 13:02:00,1.54005,1.54025,1.54005,1.5401,67200000.0
2009-06-01 13:03:00,1.54005,1.5403,1.5399,1.5401,55200000.0
2009-06-01 13:04:00,1.54,1.54035,1.5399,1.53995,193800000.0
2009-06-01 13:05:00,1.54005,1.5403,1.53995,1.5403,155400000.0
2009-06-01 13:06:00,1.54035,1.54045,1.54005,1.5403,129000000.0
2009-06-01 13:07:00,1.5403,1.5403,1.54005,1.5401,149800000.0
2009-06-01 13:08:00,1.54015,1.5402,1.5397,1.53975,186400000.0
2009-06-01 13:09:00,1.53965,1.53985,1.53955,1.5396,176800000.0
2009-06-01 13:10:00,1.5396,1.53985,1.53915,1.53925,173600000.0
2009-06-01 13:11:00,1.5393,1.5394,1.53905,1.53925,138200000.0
2009-06-01 13:12:00,1.53925,1.5393,1.53895,1.53895,152800000.0
2009-06-01 13:13:00,1.53895,1.53915,1.53865,1.539,260200000.0
2009-06-01 13:14:00,1.53895,1.5392,1.5387,1.5387,261400000.0
2009-06-01 13:15:00,1.5387,1.53955,1.5385,1.53905,313200000.0
2009-06-01 13:16:00,1.5389,1.5396,1.5386,1.5394,309200000.0
2009-06-01 13:17:00,1.53935,1.5398,1.53905,1.53935,349000000.0
2009-06-01 13:18:00,1.53935,1.53975,1.53885,1.539,292800000.0
2009-06-01 13:19:00,1.539,1.5397,1.539,1.5396,196800000.0
2009-06-01 13:20:00,1.53945,1.5397,1.53925,1.53935,317400000.0
2009-06-01 13:21:00,1.5395,1.5396,1.53935,1.5395,148400000.0
2009-06-01 13:22:00,1.5395,1.5399,1.5395,1.53965,261200000.0
2009-06-01 13:23:00,1.5397,1.54,1.5389,1.54,255000000.0
2009-06-01 13:24:00,1.54,1.54,1.53915,1.5397,302000000.0
2009-06-01 13:25:00,1.5397,1.5398,1.53935,1.5396,144800000.0
2009-06-01 13:26:00,1.5396,1.5397,1.53885,1.53895,192400000.0
2009-06-01 13:27:00,1.539,1.53945,1.539,1.539,144400000.0
2009-06-01 13:28:00,1.539,1.5395,1.539,1.5392,104400000.0
2009-06-01 13:29:00,1.5391,1.53935,1.5387,1.5387,279200000.0
2009-06-01 13:30:00,1.5387,1.5391,1.53835,1.53835,286200000.0
2009-06-01 13:31:00,1.53835,1.5386,1.53835,1.5385,129200000.0
2009-06-01 13:32:00,1.5384,1.5387,1.5382,1.5383,245600000.0
2009-06-01 13:33:00,1.5383,1.5391,1.5382,1.5384,166400000.0
2009-06-01 13:34:00,1.5384,1.5392,1.53765,1.53825,395800000.0
2009-06-01 13:35:00,1.5383,1.5387,1.53795,1.5382,349400000.0
2009-06-01 13:36:00,1.5382,1.5383,1.5375,1.5379,398400000.0
2009-06-01 13:37:00,1.5379,1.5382,1.53735,1.538,247400000.0
2009-06-01 13:38:00,1.53795,1.53795,1.53745,1.53755,199400000.0
2009-06-01 13:39:00,1.5376,1.53845,1.53745,1.5381,283000000.0
2009-06-01 13:40:00,1.53815,1.5384,1.5381,1.53825,245800000.0
2009-06-01 13:41:00,1.53825,1.539,1.5381,1.53895,257400000.0
2009-06-01 13:42:00,1.53895,1.53895,1.5384,1.53865,237400000.0
2009-06-01 13:43:00,1.53865,1.539,1.53815,1.5389,290600000.0
2009-06-01 13:44:00,1.5388,1.53895,1.5384,1.5387,186000000.0
2009-06-01 13:45:00,1.5387,1.53915,1.5386,1.53885,203200000.0
2009-06-01 13:46:00,1.53885,1.5389,1.5383,1.5385,276800000.0
2009-06-01 13:47:00,1.5385,1.53915,1.53845,1.5388,164800000.0
2009-06-01 13:48:00,1.5388,1.53915,1.5386,1.5391,115400000.0
2009-06-01 13:49:00,1.5391,1.5392,1.53855,1.53865,143000000.0
2009-06-01 13:50:00,1.53865,1.5387,1.5381,1.5381,144600000.0
2009-06-01 13:51:00,1.5381,1.539,1.53785,1.539,85200000.0
2009-06-01 13:52:00,1.5389,1.539,1.5385,1.53855,55200000.0
2009-06-01 13:53:00,1.5386,1.53945,1.5385,1.53915,148200000.0
2009-06-01 13:54:00,1.53905,1.53945,1.539,1.53945,32000000.0
2009-06-01 13:55:00,1.5395,1.5395,1.5385,1.5385,154200000.0
2009-06-01 13:56:00,1.53855,1.5388,1.5384,1.5387,157400000.0
2009-06-01 13:57:00,1.53865,1.53875,1.53855,1.5387,57600000.0
2009-06-01 13:58:00,1.5387,1.539,1.5387,1.53895,69000000.0
2009-06-01 13:59:00,1.539,1.5392,1.5389,1.53915,143600000.0
2009-06-01 14:00:00,1.5392,1.53945,1.53885,1.5391,193000000.0
2009-06-01 14:01:00,1.5391,1.5393,1.53805,1.53805,377000000.0
2009-06-01 14:02:00,1.53805,1.5385,1.5377,1.53825,141600000.0
2009-06-01 14:03:00,1.53825,1.5385,1.5381,1.5384,150800000.0
2009-06-01 14:04:00,1.53845,1.5388,1.5381,1.53875,144200000.0
2009-06-01 14:05:00,1.53865,1.53885,1.5382,1.53865,311200000.0
2009-06-01 14:06:00,1.53875,1.5396,1.53875,1.53925,123000000.0
2009-06-01 14:07:00,1.53925,1.5396,1.5392,1.5393,215600000.0
2009-06-01 14:08:00,1.53935,1.54035,1.53935,1.5402,214800000.0
2009-06-01 14:09:00,1.53995,1.5404,1.53985,1.5403,178600000.0
2009-06-01 14:10:00,1.54025,1.54055,1.54015,1.54035,189600000.0
2009-06-01 14:11:00,1.54035,1.5406,1.53965,1.53965,165800000.0
2009-06-01 14:12:00,1.53965,1.5398,1.5394,1.53965,330000000.0
2009-06-01 14:13:00,1.5396,1.53965,1.53915,1.53925,170600000.0
2009-06-01 14:14:00,1.5393,1.53955,1.53925,1.53945,324400000.0
2009-06-01 14:15:00,1.53945,1.53945,1.53865,1.5387,320800000.0
2009-06-01 14:16:00,1.53875,1.53905,1.53825,1.53835,380600000.0
2009-06-01 14:17:00,1.53835,1.5385,1.53755,1.5379,199800000.0
2009-06-01 14:18:00,1.5378,1.53805,1.53735,1.5374,310800000.0
2009-06-01 14:19:00,1.5374,1.53745,1.5367,1.53685,238000000.0
2009-06-01 14:20:00,1.53685,1.53725,1.5366,1.53695,418800000.0
2009-06-01 14:21:00,1.537,1.538,1.53675,1.53775,358200000.0
2009-06-01 14:22:00,1.53765,1.53845,1.53755,1.53845,313000000.0
2009-06-01 14:23:00,1.53845,1.53845,1.53775,1.5378,298800000.0
2009-06-01 14:24:00,1.5378,1.5382,1.5375,1.53805,266200000.0
2009-06-01 14:25:00,1.53815,1.53855,1.53795,1.5384,203000000.0
2009-06-01 14:26:00,1.5385,1.5386,1.53755,1.5377,314000000.0
2009-06-01 14:27:00,1.5377,1.5378,1.53735,1.53765,247800000.0
2009-06-01 14:28:00,1.53765,1.53775,1.53725,1.5376,228800000.0
2009-06-01 14:29:00,1.53775,1.53825,1.5375,1.5375,178000000.0
2009-06-01 14:30:00,1.53765,1.5382,1.5367,1.53795,310400000.0
2009-06-01 14:31:00,1.5378,1.538,1.5367,1.53725,280200000.0
2009-06-01 14:32:00,1.53735,1.5376,1.53655,1.53655,365200000.0
2009-06-01 14:33:00,1.536,1.53625,1.5352,1.53615,420200000.0
2009-06-01 14:34:00,1.53615,1.53615,1.53555,1.536,437400000.0
2009-06-01 14:35:00,1.53595,1.53615,1.5351,1.53595,290600000.0
2009-06-01 14:36:00,1.53595,1.5361,1.5342,1.53475,288400000.0
2009-06-01 14:37:00,1.53475,1.53545,1.5345,1.53535,280600000.0
2009-06-01 14:38:00,1.5354,1.53585,1.5353,1.5358,248800000.0
2009-06-01 14:39:00,1.5358,1.53585,1.5353,1.5357,246800000.0
2009-06-01 14:40:00,1.53555,1.53585,1.5354,1.53575,156800000.0
2009-06-01 14:41:00,1.536,1.5363,1.5352,1.53525,185000000.0
2009-06-01 14:42:00,1.5353,1.53575,1.5351,1.53515,235000000.0
2009-06-01 14:43:00,1.5351,1.53535,1.53445,1.53465,277600000.0
2009-06-01 14:44:00,1.53455,1.5356,1.53455,1.53495,202800000.0
2009-06-01 14:45:00,1.53515,1.5359,1.53495,1.53545,204200000.0
2009-06-01 14:46:00,1.53545,1.53635,1.5352,1.53635,340200000.0
2009-06-01 14:47:00,1.5363,1.5365,1.5358,1.53605,459600000.0
2009-06-01 14:48:00,1.5361,1.53675,1.53595,1.5366,517400000.0
2009-06-01 14:49:00,1.5366,1.53665,1.5361,1.53625,265200000.0
2009-06-01 14:50:00,1.53625,1.53655,1.53615,1.53635,218000000.0
2009-06-01 14:51:00,1.53635,1.5368,1.5361,1.53645,402400000.0
2009-06-01 14:52:00,1.5364,1.537,1.5363,1.53675,236200000.0
2009-06-01 14:53:00,1.5368,1.5369,1.53625,1.5367,299000000.0
2009-06-01 14:54:00,1.5367,1.5371,1.53635,1.53705,282800000.0
2009-06-01 14:55:00,1.5372,1.5376,1.53705,1.53715,369400000.0
2009-06-01 14:56:00,1.53715,1.53745,1.53665,1.53695,235800000.0
2009-06-01 14:57:00,1.53695,1.537,1.53575,1.5358,395400000.0
2009-06-01 14:58:00,1.53585,1.5367,1.53555,1.53645,312200000.0
2009-06-01 14:59:00,1.53645,1.53675,1.53625,1.5366,319600000.0
2009-06-01 15:00:00,1.5366,1.5366,1.53575,1.5365,345000000.0
2009-06-01 15:01:00,1.53665,1.5369,1.536,1.53635,310800000.0
2009-06-01 15:02:00,1.5364,1.5365,1.5358,1.53595,366800000.0
2009-06-01 15:03:00,1.53585,1.5363,1.53575,1.5358,259000000.0
2009-06-01 15:04:00,1.53585,1.53595,1.53535,1.53555,244800000.0
2009-06-01 15:05:00,1.5355,1.5362,1.53545,1.5359,492800000.0
2009-06-01 15:06:00,1.5359,1.53615,1.53545,1.5358,327400000.0
2009-06-01 15:07:00,1.53575,1.536,1.5352,1.53565,335400000.0
2009-06-01 15:08:00,1.5355,1.53595,1.5355,1.53575,205200000.0
2009-06-01 15:09:00,1.53575,1.53595,1.53535,1.5355,368600000.0
2009-06-01 15:10:00,1.53565,1.5366,1.5352,1.53635,515600000.0
2009-06-01 15:11:00,1.5363,1.53745,1.5361,1.5373,347800000.0
2009-06-01 15:12:00,1.53735,1.5378,1.5367,1.5378,398200000.0
2009-06-01 15:13:00,1.5378,1.53845,1.53765,1.5381,386000000.0
2009-06-01 15:14:00,1.5381,1.5386,1.53795,1.53805,349600000.0
2009-06-01 15:15:00,1.53795,1.538,1.53735,1.53785,330000000.0
2009-06-01 15:16:00,1.53785,1.53975,1.5378,1.5395,482200000.0
2009-06-01 15:17:00,1.53945,1.53945,1.53845,1.53855,435100000.0
2009-06-01 15:18:00,1.5386,1.53935,1.53855,1.53915,360200000.0
2009-06-01 15:19:00,1.5391,1.53915,1.53835,1.53905,423800000.0
2009-06-01 15:20:00,1.5391,1.53925,1.5385,1.5391,323000000.0
2009-06-01 15:21:00,1.539,1.5394,1.539,1.53935,264200000.0
2009-06-01 15:22:00,1.53935,1.53935,1.539,1.53925,291000000.0
2009-06-01 15:23:00,1.53925,1.53965,1.5391,1.53965,237400000.0
2009-06-01 15:24:00,1.53965,1.5401,1.53945,1.54,326200000.0
2009-06-01 15:25:00,1.54,1.5407,1.54,1.5404,354000000.0
2009-06-01 15:26:00,1.54045,1.54085,1.54025,1.54055,405000000.0
2009-06-01 15:27:00,1.54055,1.5407,1.54025,1.54035,256000000.0
2009-06-01 15:28:00,1.54035,1.54035,1.5396,1.5396,359800000.0
2009-06-01 15:29:00,1.53965,1.5398,1.53885,1.53895,355000000.0
2009-06-01 15:30:00,1.539,1.539,1.53845,1.53895,365400000.0
2009-06-01 15:31:00,1.53895,1.54015,1.53885,1.54015,315200000.0
2009-06-01 15:32:00,1.5401,1.5409,1.53995,1.5409,227600000.0
2009-06-01 15:33:00,1.54085,1.541,1.54005,1.5406,263400000.0
2009-06-01 15:34:00,1.5405,1.5415,1.5403,1.5413,439000000.0
2009-06-01 15:35:00,1.54125,1.54195,1.54095,1.54195,389000000.0
2009-06-01 15:36:00,1.542,1.54235,1.5417,1.5421,443800000.0
2009-06-01 15:37:00,1.5421,1.5424,1.5419,1.5419,461400000.0
2009-06-01 15:38:00,1.5419,1.54205,1.54155,1.54165,322600000.0
2009-06-01 15:39:00,1.5417,1.5419,1.54155,1.54155,261000000.0
2009-06-01 15:40:00,1.54155,1.5418,1.5411,1.5412,324600000.0
2009-06-01 15:41:00,1.5412,1.54155,1.5408,1.54135,400200000.0
2009-06-01 15:42:00,1.5413,1.54135,1.54065,1.54105,304600000.0
2009-06-01 15:43:00,1.541,1.541,1.5403,1.54085,390200000.0
2009-06-01 15:44:00,1.5408,1.54115,1.54065,1.5409,331200000.0
2009-06-01 15:45:00,1.5409,1.5409,1.5401,1.5404,365200000.0
2009-06-01 15:46:00,1.5404,1.54095,1.5404,1.54085,314400000.0
2009-06-01 15:47:00,1.54085,1.54115,1.5405,1.54115,379400000.0
2009-06-01 15:48:00,1.54115,1.5413,1.54085,1.5412,267600000.0
2009-06-01 15:49:00,1.54115,1.5412,1.54075,1.5411,350200000.0
2009-06-01 15:50:00,1.5411,1.5412,1.54065,1.5409,276400000.0
2009-06-01 15:51:00,1.5409,1.541,1.5407,1.5407,447200000.0
2009-06-01 15:52:00,1.5407,1.541,1.54005,1.54025,399800000.0
2009-06-01 15:53:00,1.54025,1.5405,1.54,1.5404,370400000.0
2009-06-01 15:54:00,1.54035,1.5405,1.5402,1.54025,347800000.0
2009-06-01 15:55:00,1.5402,1.54085,1.54015,1.54055,412400000.0
2009-06-01 15:56:00,1.5406,1.54065,1.5402,1.5404,323800000.0
2009-06-01 15:57:00,1.5404,1.54075,1.54025,1.54025,335400000.0
2009-06-01 15:58:00,1.5403,1.54075,1.5399,1.54045,308600000.0
2009-06-01 15:59:00,1.54045,1.5409,1.5401,1.5409,331200000.0
2009-06-01 16:00:00,1.5408,1.54105,1.5399,1.54035,689200000.0
2009-06-01 16:01:00,1.54035,1.54055,1.53945,1.53965,453000000.0
2009-06-01 16:02:00,1.5396,1.5398,1.5384,1.5388,496400000.0
2009-06-01 16:03:00,1.5387,1.5389,1.53825,1.5388,338600000.0
2009-06-01 16:04:00,1.5388,1.539,1.5381,1.5385,322200000.0
2009-06-01 16:05:00,1.53855,1.53865,1.5379,1.53795,290600000.0
2009-06-01 16:06:00,1.538,1.53815,1.5376,1.53785,384200000.0
2009-06-01 16:07:00,1.53785,1.53815,1.53745,1.53795,189800000.0
2009-06-01 16:08:00,1.5379,1.53815,1.5375,1.5375,207600000.0
2009-06-01 16:09:00,1.53755,1.5378,1.5371,1.5375,228000000.0
2009-06-01 16:10:00,1.5376,1.5382,1.53745,1.53775,326000000.0
2009-06-01 16:11:00,1.5378,1.5381,1.5373,1.53795,337600000.0
2009-06-01 16:12:00,1.53785,1.53805,1.5376,1.53785,130000000.0
2009-06-01 16:13:00,1.53785,1.5381,1.53715,1.5372,315400000.0
2009-06-01 16:14:00,1.5371,1.5374,1.5368,1.5368,302200000.0
2009-06-01 16:15:00,1.53685,1.53695,1.53605,1.53625,296600000.0
2009-06-01 16:16:00,1.53625,1.5365,1.53605,1.53615,352800000.0
2009-06-01 16:17:00,1.53615,1.53635,1.53585,1.536,325200000.0
2009-06-01 16:18:00,1.536,1.5368,1.53595,1.53655,497600000.0
2009-06-01 16:19:00,1.53655,1.5371,1.5363,1.53645,508600000.0
2009-06-01 16:20:00,1.53645,1.537,1.5363,1.5367,348200000.0
2009-06-01 16:21:00,1.53675,1.5377,1.53675,1.5376,564000000.0
2009-06-01 16:22:00,1.53765,1.53825,1.53725,1.5381,461800000.0
2009-06-01 16:23:00,1.5381,1.5385,1.5377,1.5377,446400000.0
2009-06-01 16:24:00,1.5377,1.5377,1.5371,1.5374,379800000.0
2009-06-01 16:25:00,1.53735,1.5374,1.5364,1.5367,429400000.0
2009-06-01 16:26:00,1.53665,1.53735,1.53665,1.5372,137600000.0
2009-06-01 16:27:00,1.5371,1.5377,1.53615,1.53715,391000000.0
2009-06-01 16:28:00,1.5369,1.5384,1.53685,1.5377,450600000.0
2009-06-01 16:29:00,1.5377,1.5377,1.53685,1.5371,354600000.0
2009-06-01 16:30:00,1.5371,1.5377,1.537,1.5375,289000000.0
2009-06-01 16:31:00,1.5375,1.53755,1.5368,1.53755,460000000.0
2009-06-01 16:32:00,1.53755,1.5382,1.5375,1.53805,390000000.0
2009-06-01 16:33:00,1.5381,1.5382,1.5378,1.53795,453400000.0
2009-06-01 16:34:00,1.53795,1.53805,1.53745,1.5376,334000000.0
2009-06-01 16:35:00,1.53755,1.53785,1.53745,1.53745,237200000.0
2009-06-01 16:36:00,1.53745,1.53775,1.5374,1.53755,376200000.0
2009-06-01 16:37:00,1.53755,1.5376,1.53625,1.53635,547600000.0
2009-06-01 16:38:00,1.53635,1.53665,1.53595,1.53605,399200000.0
2009-06-01 16:39:00,1.5361,1.53635,1.53575,1.53595,357400000.0
2009-06-01 16:40:00,1.536,1.53635,1.5348,1.5353,411200000.0
2009-06-01 16:41:00,1.5353,1.5356,1.5349,1.53505,288000000.0
2009-06-01 16:42:00,1.53505,1.5353,1.5346,1.5352,350000000.0
2009-06-01 16:43:00,1.53525,1.53555,1.53475,1.53515,492000000.0
2009-06-01 16:44:00,1.53495,1.53545,1.53485,1.53515,537000000.0
2009-06-01 16:45:00,1.53515,1.5357,1.53485,1.53555,440200000.0
2009-06-01 16:46:00,1.5355,1.5357,1.5351,1.5353,302600000.0
2009-06-01 16:47:00,1.53535,1.5362,1.5353,1.53545,219600000.0
2009-06-01 16:48:00,1.53545,1.53585,1.5351,1.53585,264800000.0
2009-06-01 16:49:00,1.53595,1.5361,1.5349,1.53515,367000000.0
2009-06-01 16:50:00,1.53515,1.53555,1.53505,1.5353,338000000.0
2009-06-01 16:51:00,1.5353,1.53605,1.5353,1.5358,282600000.0
2009-06-01 16:52:00,1.53575,1.5363,1.53555,1.5362,355200000.0
2009-06-01 16:53:00,1.5362,1.53655,1.5361,1.5365,302800000.0
2009-06-01 16:54:00,1.53645,1.5367,1.53625,1.5364,227800000.0
2009-06-01 16:55:00,1.5363,1.5369,1.5363,1.5366,244400000.0
2009-06-01 16:56:00,1.5366,1.537,1.53635,1.5364,410600000.0
2009-06-01 16:57:00,1.5364,1.53695,1.5361,1.5364,410800000.0
2009-06-01 16:58:00,1.53635,1.537,1.53595,1.53605,473600000.0
2009-06-01 16:59:00,1.53595,1.53675,1.53555,1.53575,479600000.0
2009-06-01 17:00:00,1.5357,1.53685,1.53555,1.53665,457200000.0
2009-06-01 17:01:00,1.53665,1.53775,1.5363,1.53755,385000000.0
2009-06-01 17:02:00,1.5375,1.53775,1.5372,1.5374,381600000.0
2009-06-01 17:03:00,1.5374,1.5377,1.5372,1.5372,462200000.0
2009-06-01 17:04:00,1.5372,1.5376,1.53705,1.53745,377200000.0
2009-06-01 17:05:00,1.5375,1.5384,1.5374,1.53825,385600000.0
2009-06-01 17:06:00,1.5383,1.539,1.53825,1.53865,427400000.0
2009-06-01 17:07:00,1.5387,1.5396,1.5386,1.5396,386600000.0
2009-06-01 17:08:00,1.5396,1.53985,1.53895,1.53945,447200000.0
2009-06-01 17:09:00,1.53945,1.5396,1.5387,1.5387,348400000.0
2009-06-01 17:10:00,1.53875,1.53935,1.53845,1.5387,400400000.0
2009-06-01 17:11:00,1.53865,1.53945,1.53845,1.53945,332600000.0
2009-06-01 17:12:00,1.53945,1.5402,1.5394,1.53975,373200000.0
2009-06-01 17:13:00,1.5398,1.54015,1.5396,1.54005,260000000.0
2009-06-01 17:14:00,1.5401,1.54105,1.54,1.5407,364600000.0
2009-06-01 17:15:00,1.5407,1.54075,1.5403,1.54075,369800000.0
2009-06-01 17:16:00,1.54075,1.54115,1.5406,1.54105,313200000.0
2009-06-01 17:17:00,1.54105,1.54165,1.54095,1.54165,226600000.0
2009-06-01 17:18:00,1.5416,1.5418,1.54055,1.5406,392800000.0
2009-06-01 17:19:00,1.5406,1.54115,1.54015,1.5408,693000000.0
2009-06-01 17:20:00,1.5408,1.5412,1.54035,1.54085,305400000.0
2009-06-01 17:21:00,1.54085,1.54125,1.5407,1.5412,394400000.0
2009-06-01 17:22:00,1.5412,1.54165,1.5411,1.54155,395200000.0
2009-06-01 17:23:00,1.5416,1.5424,1.54115,1.5423,506200000.0
2009-06-01 17:24:00,1.54225,1.5426,1.54175,1.54195,363900000.0
2009-06-01 17:25:00,1.542,1.5423,1.5419,1.542,414800000.0
2009-06-01 17:26:00,1.54205,1.5423,1.5418,1.5423,293600000.0
2009-06-01 17:27:00,1.5423,1.54335,1.54215,1.5432,415000000.0
2009-06-01 17:28:00,1.5433,1.5435,1.54305,1.54325,414600000.0
2009-06-01 17:29:00,1.54325,1.54395,1.54285,1.5431,394400000.0
2009-06-01 17:30:00,1.54305,1.54315,1.54265,1.5431,336400000.0
2009-06-01 17:31:00,1.5431,1.54325,1.5427,1.5427,163400000.0
2009-06-01 17:32:00,1.5427,1.5427,1.54225,1.54255,345400000.0
2009-06-01 17:33:00,1.54245,1.54285,1.5423,1.54265,288800000.0
2009-06-01 17:34:00,1.5426,1.5427,1.5423,1.54255,224000000.0
2009-06-01 17:35:00,1.5425,1.5428,1.54225,1.5423,314200000.0
2009-06-01 17:36:00,1.54235,1.5426,1.54205,1.54205,256800000.0
2009-06-01 17:37:00,1.54225,1.5424,1.54165,1.5419,315600000.0
2009-06-01 17:38:00,1.5419,1.5421,1.5416,1.5416,227200000.0
2009-06-01 17:39:00,1.5417,1.54175,1.54095,1.54115,268800000.0
2009-06-01 17:40:00,1.5412,1.54175,1.54115,1.5414,350400000.0
2009-06-01 17:41:00,1.5414,1.54195,1.54125,1.5418,421400000.0
2009-06-01 17:42:00,1.5417,1.54185,1.54095,1.5411,311600000.0
2009-06-01 17:43:00,1.54125,1.5413,1.54045,1.54055,313600000.0
2009-06-01 17:44:00,1.54055,1.54095,1.54035,1.5409,273400000.0
2009-06-01 17:45:00,1.5409,1.54135,1.54065,1.54105,265400000.0
2009-06-01 17:46:00,1.5411,1.54155,1.54095,1.541,346600000.0
2009-06-01 17:47:00,1.54105,1.5416,1.5408,1.54135,429200000.0
2009-06-01 17:48:00,1.54135,1.5418,1.5412,1.5415,354000000.0
2009-06-01 17:49:00,1.5415,1.5415,1.54115,1.5414,217400000.0
2009-06-01 17:50:00,1.5415,1.5415,1.54145,1.5415,99200000.0
2009-06-01 17:51:00,1.5415,1.54205,1.54145,1.5419,197600000.0
2009-06-01 17:52:00,1.5419,1.5421,1.54155,1.54175,280000000.0
2009-06-01 17:53:00,1.5418,1.54205,1.5415,1.5415,245800000.0
2009-06-01 17:54:00,1.5415,1.5416,1.5415,1.5415,166000000.0
2009-06-01 17:55:00,1.5415,1.5415,1.54105,1.5411,204800000.0
2009-06-01 17:56:00,1.5411,1.54125,1.5407,1.54115,303800000.0
2009-06-01 17:57:00,1.54115,1.5417,1.54085,1.5415,299600000.0
2009-06-01 17:58:00,1.5415,1.542,1.5412,1.5412,442200000.0
2009-06-01 17:59:00,1.5412,1.5427,1.5412,1.5426,366000000.0
2009-06-01 18:00:00,1.5425,1.5427,1.5416,1.54215,402200000.0
2009-06-01 18:01:00,1.5422,1.54255,1.54195,1.5423,251400000.0
2009-06-01 18:02:00,1.5423,1.54265,1.54205,1.5425,162200000.0
2009-06-01 18:03:00,1.54255,1.54255,1.542,1.5423,78800000.0
2009-06-01 18:04:00,1.5423,1.54245,1.542,1.54235,101000000.0
2009-06-01 18:05:00,1.5423,1.54315,1.5422,1.5425,209000000.0
2009-06-01 18:06:00,1.54255,1.54305,1.54255,1.5429,102600000.0
2009-06-01 18:07:00,1.5429,1.54345,1.54275,1.54345,183000000.0
2009-06-01 18:08:00,1.5435,1.5439,1.5431,1.5439,313400000.0
2009-06-01 18:09:00,1.5439,1.5442,1.54355,1.54395,278000000.0
2009-06-01 18:10:00,1.5439,1.5442,1.54385,1.544,169200000.0
2009-06-01 18:11:00,1.544,1.54415,1.54375,1.54405,244600000.0
2009-06-01 18:12:00,1.54395,1.5445,1.54395,1.5444,189200000.0
2009-06-01 18:13:00,1.54415,1.54445,1.54385,1.544,251600000.0
2009-06-01 18:14:00,1.5439,1.5439,1.54315,1.5437,115800000.0
2009-06-01 18:15:00,1.54365,1.5438,1.54325,1.54365,116200000.0
2009-06-01 18:16:00,1.54365,1.54405,1.54365,1.544,87600000.0
2009-06-01 18:17:00,1.544,1.54415,1.5438,1.54395,108200000.0
2009-06-01 18:18:00,1.5439,1.5442,1.5439,1.544,90400000.0
2009-06-01 18:19:00,1.544,1.5443,1.54385,1.5439,168000000.0
2009-06-01 18:20:00,1.5439,1.544,1.5436,1.5439,164200000.0
2009-06-01 18:21:00,1.5439,1.5441,1.5437,1.5441,168400000.0
2009-06-01 18:22:00,1.5441,1.54425,1.5432,1.5434,145400000.0
2009-06-01 18:23:00,1.5434,1.54365,1.54315,1.5436,86600000.0
2009-06-01 18:24:00,1.54355,1.5436,1.5428,1.54295,121000000.0
2009-06-01 18:25:00,1.543,1.54335,1.5427,1.54315,130800000.0
2009-06-01 18:26:00,1.54315,1.5434,1.5429,1.5429,102800000.0
2009-06-01 18:27:00,1.5429,1.54295,1.54265,1.5427,190200000.0
2009-06-01 18:28:00,1.5427,1.5429,1.5422,1.5423,245000000.0
2009-06-01 18:29:00,1.54225,1.54255,1.5422,1.5424,104600000.0
2009-06-01 18:30:00,1.5424,1.5424,1.54215,1.5423,68000000.0
2009-06-01 18:31:00,1.5423,1.5427,1.5423,1.5424,73000000.0
2009-06-01 18:32:00,1.5424,1.54255,1.5422,1.54255,108400000.0
2009-06-01 18:33:00,1.54255,1.54255,1.54195,1.5423,196200000.0
2009-06-01 18:34:00,1.5423,1.54235,1.54185,1.542,179800000.0
2009-06-01 18:35:00,1.542,1.5422,1.54175,1.5419,147000000.0
2009-06-01 18:36:00,1.54195,1.54195,1.54145,1.54155,138600000.0
2009-06-01 18:37:00,1.54155,1.5417,1.5414,1.5417,86000000.0
2009-06-01 18:38:00,1.54165,1.54195,1.54135,1.54195,169200000.0
2009-06-01 18:39:00,1.5419,1.54195,1.5416,1.54175,135200000.0
2009-06-01 18:40:00,1.542,1.54225,1.54175,1.5422,227600001.0
2009-06-01 18:41:00,1.54215,1.5431,1.542,1.54305,211200000.0
2009-06-01 18:42:00,1.54295,1.5433,1.54275,1.5433,126200000.0
2009-06-01 18:43:00,1.5433,1.5434,1.54265,1.54285,156000000.0
2009-06-01 18:44:00,1.54285,1.5434,1.54255,1.5434,251000000.0
2009-06-01 18:45:00,1.5434,1.5435,1.54265,1.5428,197800000.0
2009-06-01 18:46:00,1.5428,1.5429,1.5423,1.54285,133200000.0
2009-06-01 18:47:00,1.5429,1.5429,1.54235,1.5424,81400000.0
2009-06-01 18:48:00,1.54255,1.54255,1.54195,1.54225,156600000.0
2009-06-01 18:49:00,1.5422,1.5428,1.54195,1.5423,148000000.0
2009-06-01 18:50:00,1.5423,1.5423,1.5418,1.5418,221400000.0
2009-06-01 18:51:00,1.5418,1.5424,1.5418,1.5424,157000000.0
2009-06-01 18:52:00,1.54235,1.54255,1.54235,1.5425,94400000.0
2009-06-01 18:53:00,1.5425,1.5425,1.54215,1.54245,153200000.0
2009-06-01 18:54:00,1.5425,1.54265,1.54225,1.54235,146600000.0
2009-06-01 18:55:00,1.5424,1.5426,1.5423,1.54245,65800000.0
2009-06-01 18:56:00,1.5424,1.5428,1.54235,1.54275,69800000.0
2009-06-01 18:57:00,1.5427,1.543,1.5422,1.54295,91400000.0
2009-06-01 18:58:00,1.543,1.54325,1.54275,1.54325,198800000.0
2009-06-01 18:59:00,1.5432,1.54365,1.54315,1.5433,92000000.0
2009-06-01 19:00:00,1.5433,1.5436,1.54305,1.5436,111200000.0
2009-06-01 19:01:00,1.5437,1.5437,1.5431,1.5435,114000000.0
2009-06-01 19:02:00,1.5435,1.5439,1.54335,1.5438,104200000.0
2009-06-01 19:03:00,1.54395,1.5442,1.54295,1.5434,197800000.0
2009-06-01 19:04:00,1.54345,1.54405,1.54345,1.54405,103000000.0
2009-06-01 19:05:00,1.5442,1.54425,1.5438,1.54395,111600000.0
2009-06-01 19:06:00,1.544,1.544,1.5436,1.54375,149600000.0
2009-06-01 19:07:00,1.54375,1.5442,1.54375,1.54395,113400000.0
2009-06-01 19:08:00,1.54395,1.54415,1.54365,1.5439,112600000.0
2009-06-01 19:09:00,1.54395,1.5443,1.5438,1.54415,67800000.0
2009-06-01 19:10:00,1.5441,1.5443,1.54405,1.5443,200000000.0
2009-06-01 19:11:00,1.5443,1.54455,1.5442,1.5443,108600000.0
2009-06-01 19:12:00,1.5444,1.5446,1.54425,1.5445,73400000.0
2009-06-01 19:13:00,1.54445,1.5449,1.5444,1.54455,117000000.0
2009-06-01 19:14:00,1.54455,1.5447,1.5437,1.544,157600000.0
2009-06-01 19:15:00,1.54415,1.5443,1.5439,1.5439,97200000.0
2009-06-01 19:16:00,1.54375,1.5438,1.5434,1.5436,129400000.0
2009-06-01 19:17:00,1.5436,1.54365,1.5436,1.5436,4800000.0
2009-06-01 19:18:00,1.54365,1.5445,1.5435,1.5445,131200000.0
2009-06-01 19:19:00,1.5445,1.5445,1.54395,1.54395,199000000.0
2009-06-01 19:20:00,1.5439,1.544,1.54375,1.5438,111800000.0
2009-06-01 19:21:00,1.54385,1.54415,1.54365,1.5439,119400000.0
2009-06-01 19:22:00,1.54395,1.54415,1.54375,1.54385,90800000.0
2009-06-01 19:23:00,1.5439,1.54405,1.54385,1.544,41200000.0
2009-06-01 19:24:00,1.54395,1.54405,1.54355,1.54355,69000000.0
2009-06-01 19:25:00,1.5435,1.54365,1.5435,1.5436,55200000.0
2009-06-01 19:26:00,1.5434,1.5435,1.54325,1.54325,80000000.0
2009-06-01 19:27:00,1.5434,1.54345,1.5433,1.5434,40800000.0
2009-06-01 19:28:00,1.5434,1.54355,1.54335,1.5435,44800000.0
2009-06-01 19:29:00,1.5434,1.54355,1.54315,1.5432,65000000.0
2009-06-01 19:30:00,1.54315,1.5432,1.54265,1.5429,80800000.0
2009-06-01 19:31:00,1.54285,1.543,1.54275,1.54275,74000000.0
2009-06-01 19:32:00,1.5428,1.54295,1.5428,1.54285,44800000.0
2009-06-01 19:33:00,1.54285,1.5429,1.5424,1.54265,113600000.0
2009-06-01 19:34:00,1.5426,1.54295,1.5425,1.54285,96800000.0
2009-06-01 19:35:00,1.54285,1.5431,1.5425,1.54265,185600000.0
2009-06-01 19:36:00,1.5426,1.54265,1.54255,1.54265,14400000.0
2009-06-01 19:37:00,1.54305,1.5432,1.543,1.54305,107800000.0
2009-06-01 19:38:00,1.54305,1.5433,1.54305,1.5432,41200000.0
2009-06-01 19:39:00,1.54325,1.54335,1.5432,1.54325,51200000.0
2009-06-01 19:40:00,1.54345,1.54345,1.54275,1.54275,85800000.0
2009-06-01 19:41:00,1.54275,1.5431,1.5427,1.5429,80800000.0
2009-06-01 19:42:00,1.54295,1.5432,1.5429,1.543,66000000.0
2009-06-01 19:43:00,1.54315,1.5433,1.54285,1.5431,215200000.0
2009-06-01 19:44:00,1.54315,1.5442,1.54315,1.5438,337800000.0
2009-06-01 19:45:00,1.5439,1.5439,1.5437,1.54375,218800000.0
2009-06-01 19:46:00,1.5438,1.54425,1.5438,1.5442,178400000.0
2009-06-01 19:47:00,1.5442,1.54435,1.54365,1.5438,158800000.0
2009-06-01 19:48:00,1.5438,1.54385,1.54325,1.5436,236600000.0
2009-06-01 19:49:00,1.5435,1.5436,1.54255,1.54295,169200000.0
2009-06-01 19:50:00,1.54295,1.5431,1.54265,1.54305,94200000.0
2009-06-01 19:51:00,1.543,1.54315,1.54285,1.543,104400000.0
2009-06-01 19:52:00,1.543,1.543,1.54265,1.54285,94600000.0
2009-06-01 19:53:00,1.5428,1.5428,1.54255,1.54265,135400000.0
2009-06-01 19:54:00,1.54265,1.5429,1.5422,1.5427,164200000.0
2009-06-01 19:55:00,1.5427,1.543,1.5427,1.5428,252600000.0
2009-06-01 19:56:00,1.5428,1.5429,1.5422,1.54265,148800000.0
2009-06-01 19:57:00,1.54265,1.54295,1.5421,1.5423,247800000.0
2009-06-01 19:58:00,1.54225,1.54275,1.54225,1.54245,327600000.0
2009-06-01 19:59:00,1.54245,1.5426,1.5421,1.5424,255200000.0
2009-06-01 20:00:00,1.5424,1.5428,1.5424,1.5426,196400000.0
2009-06-01 20:01:00,1.5426,1.5429,1.5425,1.54275,115200000.0
2009-06-01 20:02:00,1.54275,1.5429,1.5427,1.54285,70400000.0
2009-06-01 20:03:00,1.543,1.5438,1.543,1.5438,183600000.0
2009-06-01 20:04:00,1.5438,1.544,1.54325,1.54365,174400000.0
2009-06-01 20:05:00,1.54365,1.54385,1.5433,1.5437,257600000.0
2009-06-01 20:06:00,1.5437,1.54425,1.54355,1.54415,218800000.0
2009-06-01 20:07:00,1.54415,1.54415,1.5438,1.54395,127400000.0
2009-06-01 20:08:00,1.54405,1.54435,1.54395,1.54435,95800000.0
2009-06-01 20:09:00,1.54415,1.54455,1.5441,1.5445,61400000.0
2009-06-01 20:10:00,1.5445,1.5446,1.5442,1.5445,80600000.0
2009-06-01 20:11:00,1.5445,1.54455,1.54425,1.54435,89000000.0
2009-06-01 20:12:00,1.54435,1.54435,1.5441,1.54415,39400000.0
2009-06-01 20:13:00,1.5442,1.5447,1.54385,1.54415,116000000.0
2009-06-01 20:14:00,1.54405,1.54425,1.54375,1.54385,161000000.0
2009-06-01 20:15:00,1.54385,1.5443,1.5438,1.54425,132400000.0
2009-06-01 20:16:00,1.54415,1.54415,1.5435,1.54385,141800000.0
2009-06-01 20:17:00,1.5438,1.54395,1.54355,1.5438,97600000.0
2009-06-01 20:18:00,1.5438,1.54405,1.54355,1.5436,155800000.0
2009-06-01 20:19:00,1.54365,1.5439,1.54345,1.54385,138000000.0
2009-06-01 20:20:00,1.54385,1.5439,1.5431,1.54335,130800000.0
2009-06-01 20:21:00,1.54335,1.54365,1.54275,1.54295,144600000.0
2009-06-01 20:22:00,1.54305,1.54315,1.54255,1.54275,228600000.0
2009-06-01 20:23:00,1.54275,1.543,1.5425,1.54295,199400000.0
2009-06-01 20:24:00,1.5429,1.54415,1.5425,1.5434,316200000.0
2009-06-01 20:25:00,1.5434,1.54365,1.5433,1.54365,261000000.0
2009-06-01 20:26:00,1.5438,1.544,1.5436,1.5437,244000000.0
2009-06-01 20:27:00,1.5438,1.54415,1.54335,1.5436,244000000.0
2009-06-01 20:28:00,1.54365,1.5437,1.54325,1.54325,130600000.0
2009-06-01 20:29:00,1.54335,1.54405,1.54335,1.54365,178000000.0
2009-06-01 20:30:00,1.54365,1.54425,1.543,1.543,334400000.0
2009-06-01 20:31:00,1.5431,1.5436,1.54265,1.5431,419400000.0
2009-06-01 20:32:00,1.5431,1.54325,1.54275,1.54315,167400000.0
2009-06-01 20:33:00,1.54315,1.54325,1.5425,1.5429,223400000.0
2009-06-01 20:34:00,1.54295,1.5435,1.5427,1.5429,251800000.0
2009-06-01 20:35:00,1.54285,1.5432,1.5426,1.5429,233200000.0
2009-06-01 20:36:00,1.5429,1.54295,1.5424,1.5425,179600000.0
2009-06-01 20:37:00,1.54255,1.5434,1.5425,1.5432,143600000.0
2009-06-01 20:38:00,1.54305,1.54375,1.5429,1.5434,193000000.0
2009-06-01 20:39:00,1.54345,1.54345,1.5426,1.5431,198800000.0
2009-06-01 20:40:00,1.5432,1.5437,1.54285,1.54295,226800000.0
2009-06-01 20:41:00,1.54295,1.54355,1.5429,1.54345,189400000.0
2009-06-01 20:42:00,1.54345,1.5436,1.5432,1.5433,129600000.0
2009-06-01 20:43:00,1.5433,1.54355,1.54305,1.54335,194200000.0
2009-06-01 20:44:00,1.54335,1.54365,1.54325,1.5434,78400000.0
2009-06-01 20:45:00,1.5434,1.5434,1.54265,1.54295,157000000.0
2009-06-01 20:46:00,1.5431,1.54375,1.5431,1.54335,162000000.0
2009-06-01 20:47:00,1.5434,1.5434,1.54245,1.54275,243800000.0
2009-06-01 20:48:00,1.54275,1.5428,1.5425,1.54275,64000000.0
2009-06-01 20:49:00,1.54275,1.54275,1.542,1.54205,60600000.0
2009-06-01 20:50:00,1.54205,1.5424,1.54195,1.542,127800000.0
2009-06-01 20:51:00,1.54205,1.5424,1.54145,1.5417,158200000.0
2009-06-01 20:52:00,1.5417,1.5427,1.5417,1.5424,152200000.0
2009-06-01 20:53:00,1.5424,1.5432,1.5424,1.54315,235800000.0
2009-06-01 20:54:00,1.5431,1.54345,1.54275,1.54315,149800000.0
2009-06-01 20:55:00,1.5431,1.54325,1.54305,1.5431,65400000.0
2009-06-01 20:56:00,1.5431,1.5431,1.5426,1.5429,116400000.0
2009-06-01 20:57:00,1.5429,1.543,1.5424,1.54255,177000000.0
2009-06-01 20:58:00,1.54255,1.5432,1.54255,1.5427,185000000.0
2009-06-01 20:59:00,1.543,1.54345,1.54275,1.54315,95400000.0
2009-06-01 21:00:00,1.54325,1.54395,1.54325,1.5436,116800000.0
2009-06-01 21:01:00,1.5436,1.54405,1.5435,1.544,120200000.0
2009-06-01 21:02:00,1.5441,1.5448,1.54355,1.54385,241600000.0
2009-06-01 21:03:00,1.54385,1.5444,1.54345,1.5441,232000000.0
2009-06-01 21:04:00,1.54405,1.5448,1.5438,1.5447,144600000.0
2009-06-01 21:05:00,1.54465,1.5449,1.5439,1.54415,252600000.0
2009-06-01 21:06:00,1.54425,1.5444,1.54385,1.54405,255200000.0
2009-06-01 21:07:00,1.5443,1.54465,1.5442,1.54425,136600000.0
2009-06-01 21:08:00,1.54425,1.54555,1.5442,1.54515,180000000.0
2009-06-01 21:09:00,1.5453,1.54545,1.5447,1.5454,295000000.0
2009-06-01 21:10:00,1.54535,1.54535,1.54445,1.5453,207800000.0
2009-06-01 21:11:00,1.54535,1.5455,1.54465,1.5449,100000000.0
2009-06-01 21:12:00,1.5449,1.5453,1.5442,1.5442,148000000.0
2009-06-01 21:13:00,1.544,1.5442,1.54375,1.5439,94800000.0
2009-06-01 21:14:00,1.5439,1.5444,1.54365,1.54385,262200000.0
2009-06-01 21:15:00,1.54385,1.54425,1.54365,1.5441,234000000.0
2009-06-01 21:16:00,1.5441,1.54455,1.5438,1.54425,457200000.0
2009-06-01 21:17:00,1.5441,1.54475,1.5441,1.54465,214400000.0
2009-06-01 21:18:00,1.5446,1.54465,1.5443,1.54465,188800000.0
2009-06-01 21:19:00,1.54455,1.5451,1.5444,1.54495,74600000.0
2009-06-01 21:20:00,1.54495,1.54505,1.54475,1.5449,85000000.0
2009-06-01 21:21:00,1.5449,1.5454,1.5448,1.54535,92600000.0
2009-06-01 21:22:00,1.5452,1.5452,1.54485,1.545,189800000.0
2009-06-01 21:23:00,1.545,1.5451,1.54475,1.545,140000000.0
2009-06-01 21:24:00,1.545,1.545,1.54475,1.5448,140800000.0
2009-06-01 21:25:00,1.5448,1.5449,1.54475,1.5448,86600000.0
2009-06-01 21:26:00,1.5448,1.54515,1.5447,1.5448,114600000.0
2009-06-01 21:27:00,1.54475,1.545,1.54475,1.5449,142400000.0
2009-06-01 21:28:00,1.54485,1.54505,1.54405,1.5444,152400000.0
2009-06-01 21:29:00,1.5444,1.5445,1.54415,1.5442,219200000.0
2009-06-01 21:30:00,1.5442,1.54435,1.5438,1.54425,218400000.0
2009-06-01 21:31:00,1.5444,1.5444,1.54325,1.54355,180000000.0
2009-06-01 21:32:00,1.5437,1.54405,1.5435,1.54385,104400000.0
2009-06-01 21:33:00,1.54385,1.5443,1.54355,1.5442,143600000.0
2009-06-01 21:34:00,1.54415,1.5446,1.544,1.54435,250600000.0
2009-06-01 21:35:00,1.5444,1.54475,1.5441,1.5446,174000000.0
2009-06-01 21:36:00,1.5445,1.54455,1.5441,1.5445,255400000.0
2009-06-01 21:37:00,1.5446,1.5447,1.54435,1.5445,151000000.0
2009-06-01 21:38:00,1.5445,1.5453,1.54425,1.5453,219800000.0
2009-06-01 21:39:00,1.5453,1.5454,1.54425,1.54485,355400000.0
2009-06-01 21:40:00,1.5448,1.54485,1.5445,1.5448,167200000.0
2009-06-01 21:41:00,1.54485,1.5452,1.54485,1.5451,108800000.0
2009-06-01 21:42:00,1.54515,1.5456,1.54445,1.5449,343400000.0
2009-06-01 21:43:00,1.54505,1.5455,1.5448,1.54525,269000000.0
2009-06-01 21:44:00,1.54535,1.5455,1.54495,1.54535,242000000.0
2009-06-01 21:45:00,1.54535,1.5457,1.54515,1.54565,169900000.0
2009-06-01 21:46:00,1.54565,1.5457,1.54505,1.54525,155400000.0
2009-06-01 21:47:00,1.5453,1.5458,1.5452,1.54545,63800000.0
2009-06-01 21:48:00,1.54555,1.546,1.54525,1.54525,47200000.0
2009-06-01 21:49:00,1.54525,1.54535,1.5446,1.5446,83400000.0
2009-06-01 21:50:00,1.54455,1.5449,1.54445,1.5448,72400000.0
2009-06-01 21:51:00,1.5446,1.5449,1.5446,1.5449,76400000.0
2009-06-01 21:52:00,1.54495,1.54505,1.544,1.54455,173400000.0
2009-06-01 21:53:00,1.5445,1.5448,1.5441,1.54435,202800000.0
2009-06-01 21:54:00,1.54435,1.54545,1.5443,1.5451,176200000.0
2009-06-01 21:55:00,1.54505,1.54565,1.54465,1.545,319600000.0
2009-06-01 21:56:00,1.54495,1.5452,1.5445,1.5449,263800000.0
2009-06-01 21:57:00,1.5449,1.54535,1.5437,1.54395,316200000.0
2009-06-01 21:58:00,1.54385,1.54425,1.5435,1.54415,435600000.0
2009-06-01 21:59:00,1.5442,1.54455,1.5436,1.544,380600000.0
2009-06-01 22:00:00,1.54425,1.545,1.54425,1.5448,352200000.0
2009-06-01 22:01:00,1.5447,1.5449,1.5445,1.5447,50800000.0
2009-06-01 22:02:00,1.5447,1.5453,1.5445,1.54475,237600000.0
2009-06-01 22:03:00,1.54485,1.5456,1.54485,1.5454,47400000.0
2009-06-01 22:04:00,1.5453,1.5459,1.5449,1.5456,141800000.0
2009-06-01 22:05:00,1.5456,1.5456,1.5452,1.54535,65600000.0
2009-06-01 22:06:00,1.5455,1.5455,1.545,1.5453,79000000.0
2009-06-01 22:07:00,1.54525,1.54555,1.5452,1.5454,81200000.0
2009-06-01 22:08:00,1.5454,1.5457,1.54525,1.54565,167400000.0
2009-06-01 22:09:00,1.54565,1.5471,1.54545,1.546,455800000.0
2009-06-01 22:10:00,1.54605,1.54615,1.5457,1.5461,151800000.0
2009-06-01 22:11:00,1.54605,1.54645,1.54605,1.54645,58800000.0
2009-06-01 22:12:00,1.54645,1.5482,1.54645,1.5478,421600000.0
2009-06-01 22:13:00,1.5478,1.5479,1.5474,1.5477,155200000.0
2009-06-01 22:14:00,1.54765,1.54815,1.5475,1.5478,115000000.0
2009-06-01 22:15:00,1.5479,1.54815,1.5475,1.54755,416400000.0
2009-06-01 22:16:00,1.54745,1.5477,1.54745,1.5475,248200000.0
2009-06-01 22:17:00,1.5475,1.5476,1.54745,1.54755,214400000.0
2009-06-01 22:18:00,1.54755,1.5479,1.5475,1.5476,62800000.0
2009-06-01 22:19:00,1.5476,1.54765,1.5471,1.5473,105600000.0
2009-06-01 22:20:00,1.5471,1.5474,1.54695,1.54735,96200000.0
2009-06-01 22:21:00,1.5474,1.54745,1.54705,1.54715,17600000.0
2009-06-01 22:22:00,1.54725,1.54725,1.54705,1.54725,44600000.0
2009-06-01 22:23:00,1.547,1.54715,1.5468,1.5471,64200000.0
2009-06-01 22:24:00,1.5472,1.54725,1.5471,1.5472,30600000.0
2009-06-01 22:25:00,1.54725,1.54765,1.5471,1.54765,25600000.0
2009-06-01 22:26:00,1.5476,1.54795,1.5476,1.54785,50000000.0
2009-06-01 22:27:00,1.54785,1.548,1.54785,1.5479,21800000.0
2009-06-01 22:28:00,1.5479,1.548,1.54735,1.548,103000000.0
2009-06-01 22:29:00,1.54805,1.54825,1.54805,1.54805,37200000.0
2009-06-01 22:30:00,1.54795,1.54795,1.54735,1.5476,116600000.0
2009-06-01 22:31:00,1.5476,1.54805,1.5475,1.5477,63600000.0
2009-06-01 22:32:00,1.54765,1.54785,1.54745,1.54745,71800000.0
2009-06-01 22:33:00,1.54765,1.54775,1.54705,1.5474,89600000.0
2009-06-01 22:34:00,1.5474,1.54775,1.54735,1.54775,18200000.0
2009-06-01 22:35:00,1.54775,1.5478,1.5476,1.54765,13200000.0
2009-06-01 22:36:00,1.54765,1.54765,1.54695,1.5471,126000000.0
2009-06-01 22:37:00,1.5471,1.5471,1.54585,1.54645,60800000.0
2009-06-01 22:38:00,1.5466,1.54685,1.5466,1.54665,143800000.0
2009-06-01 22:39:00,1.54655,1.5468,1.54655,1.5467,88400000.0
2009-06-01 22:40:00,1.54675,1.547,1.5467,1.54695,200800000.0
2009-06-01 22:41:00,1.54695,1.547,1.5465,1.547,84200000.0
2009-06-01 22:42:00,1.54705,1.5471,1.5456,1.54585,201600000.0
2009-06-01 22:43:00,1.5459,1.5459,1.5459,1.5459,1600000.0
2009-06-01 22:44:00,1.5459,1.5459,1.54515,1.54545,50200000.0
2009-06-01 22:45:00,1.54545,1.54585,1.54535,1.54585,84800000.0
2009-06-01 22:46:00,1.54585,1.54585,1.54575,1.54585,12800000.0
2009-06-01 22:47:00,1.54585,1.5462,1.54585,1.5462,59000000.0
2009-06-01 22:48:00,1.54615,1.54665,1.5459,1.5463,48600000.0
2009-06-01 22:49:00,1.5463,1.5466,1.5463,1.5466,28200000.0
2009-06-01 22:50:00,1.54655,1.5468,1.54595,1.5461,68400000.0
2009-06-01 22:51:00,1.54645,1.5467,1.5462,1.54645,64800000.0
2009-06-01 22:52:00,1.54645,1.54665,1.5464,1.54665,20200000.0
2009-06-01 22:53:00,1.54665,1.54685,1.54665,1.54675,19200000.0
2009-06-01 22:54:00,1.5467,1.5468,1.5467,1.5467,12200000.0
2009-06-01 22:55:00,1.54675,1.54675,1.54605,1.54675,48000000.0
2009-06-01 22:56:00,1.5467,1.54685,1.5462,1.5462,40000000.0
2009-06-01 22:57:00,1.5462,1.5463,1.54575,1.5458,20600000.0
2009-06-01 22:58:00,1.5457,1.5459,1.5451,1.5459,40400000.0
2009-06-01 22:59:00,1.5459,1.5477,1.5456,1.5477,68000000.0
2009-06-01 23:00:00,1.54751,1.5479,1.54613,1.54648,7200000.0
2009-06-01 23:01:00,1.54641,1.54765,1.54606,1.54765,7200000.0
2009-06-01 23:02:00,1.5458,1.54585,1.5458,1.54585,7200000.0
2009-06-01 23:03:00,1.54575,1.54605,1.54575,1.54605,18200000.0
2009-06-01 23:04:00,1.5463,1.5463,1.5463,1.5463,2000000.0
2009-06-01 23:05:00,1.54635,1.54665,1.5463,1.54665,25000000.0
2009-06-01 23:06:00,1.54695,1.54705,1.5455,1.5456,71800000.0
2009-06-01 23:07:00,1.54555,1.54555,1.54435,1.54435,16800000.0
2009-06-01 23:08:00,1.5444,1.54525,1.5442,1.5446,58200000.0
2009-06-01 23:09:00,1.54475,1.54495,1.54445,1.54445,22600000.0
2009-06-01 23:10:00,1.54405,1.54405,1.54375,1.54375,6200000.0
2009-06-01 23:11:00,1.54395,1.544,1.5438,1.54385,16400000.0
2009-06-01 23:12:00,1.544,1.54465,1.544,1.5445,40600000.0
2009-06-01 23:13:00,1.5444,1.5448,1.544,1.54405,49600000.0
2009-06-01 23:14:00,1.54405,1.54435,1.54405,1.54425,21400000.0
2009-06-01 23:15:00,1.54425,1.54425,1.54295,1.5438,32600000.0
2009-06-01 23:16:00,1.5439,1.54395,1.54385,1.5439,10600000.0
2009-06-01 23:17:00,1.544,1.54415,1.54385,1.5441,36200000.0
2009-06-01 23:18:00,1.54415,1.5442,1.54305,1.54335,14200000.0
2009-06-01 23:19:00,1.5437,1.5444,1.5434,1.54345,19400000.0
2009-06-01 23:20:00,1.544,1.5446,1.5433,1.5446,50200000.0
2009-06-01 23:21:00,1.5445,1.5448,1.5445,1.5448,8000000.0
2009-06-01 23:22:00,1.5448,1.5453,1.5445,1.5445,24000000.0
2009-06-01 23:23:00,1.5448,1.545,1.54445,1.545,38000000.0
2009-06-01 23:24:00,1.545,1.5452,1.54475,1.54475,25600000.0
2009-06-01 23:25:00,1.54475,1.54475,1.54455,1.54455,5600000.0
2009-06-01 23:26:00,1.5447,1.5454,1.5447,1.5449,28000000.0
2009-06-01 23:27:00,1.5448,1.545,1.54455,1.54495,18600000.0
2009-06-01 23:28:00,1.54485,1.54485,1.54445,1.54445,8400000.0
2009-06-01 23:29:00,1.5446,1.54485,1.5439,1.54425,37600000.0
2009-06-01 23:30:00,1.54425,1.54425,1.54425,1.54425,1000000.0
2009-06-01 23:31:00,1.5443,1.5444,1.54425,1.5444,3600000.0
2009-06-01 23:32:00,1.5444,1.54445,1.5437,1.54395,21800000.0
2009-06-01 23:33:00,1.544,1.544,1.5439,1.5439,3000000.0
2009-06-01 23:34:00,1.54415,1.54415,1.5441,1.5441,3000000.0
2009-06-01 23:35:00,1.544,1.544,1.544,1.544,1000000.0
2009-06-01 23:36:00,1.5441,1.5441,1.5441,1.5441,2000000.0
2009-06-01 23:37:00,1.544,1.544,1.544,1.544,2000000.0
2009-06-01 23:39:00,1.5441,1.5441,1.5441,1.5441,2000000.0
2009-06-01 23:40:00,1.54375,1.54375,1.5437,1.5437,5000000.0
2009-06-01 23:41:00,1.54375,1.54375,1.54295,1.54345,26800000.0
2009-06-01 23:42:00,1.5434,1.5434,1.5434,1.5434,1000000.0
2009-06-01 23:43:00,1.5433,1.5436,1.54325,1.54345,26000000.0
2009-06-01 23:44:00,1.5436,1.5437,1.5431,1.54355,28600000.0
2009-06-01 23:45:00,1.54365,1.5437,1.54355,1.5437,7000000.0
2009-06-01 23:46:00,1.5437,1.54375,1.54335,1.5437,21800000.0
2009-06-01 23:47:00,1.54365,1.544,1.5432,1.54365,58000000.0
2009-06-01 23:48:00,1.5441,1.5448,1.54355,1.54365,147000000.0
2009-06-01 23:49:00,1.54365,1.5439,1.54365,1.54385,15000000.0
2009-06-01 23:50:00,1.5439,1.5453,1.5437,1.5437,196800000.0
2009-06-01 23:51:00,1.5438,1.5438,1.5438,1.5438,4000000.0
2009-06-01 23:52:00,1.54385,1.5442,1.54385,1.5442,12000000.0
2009-06-01 23:53:00,1.5442,1.54495,1.54345,1.5436,62200000.0
2009-06-01 23:54:00,1.54375,1.5442,1.54365,1.54405,51200000.0
2009-06-01 23:55:00,1.5442,1.5443,1.5441,1.5441,5000000.0
2009-06-01 23:56:00,1.54405,1.5442,1.544,1.54405,10000000.0
2009-06-01 23:57:00,1.54405,1.5442,1.544,1.5441,16600000.0
2009-06-01 23:58:00,1.54415,1.54435,1.54405,1.54435,8000000.0
2009-06-01 23:59:00,1.5444,1.5444,1.54435,1.54435,9000000.0
2009-06-02 00:00:00,1.5443,1.54465,1.5443,1.54465,27000000.0
2009-06-02 00:01:00,1.54455,1.54465,1.5445,1.54465,10000000.0
2009-06-02 00:02:00,1.5449,1.54495,1.54465,1.5448,16000000.0
2009-06-02 00:03:00,1.5448,1.5448,1.54465,1.5448,13000000.0
2009-06-02 00:04:00,1.5448,1.5448,1.5447,1.5447,5000000.0
2009-06-02 00:05:00,1.5447,1.54475,1.54465,1.5447,6000000.0
2009-06-02 00:06:00,1.54455,1.54455,1.54445,1.5445,14000000.0
2009-06-02 00:07:00,1.54445,1.54445,1.5441,1.54425,13000000.0
2009-06-02 00:08:00,1.54425,1.5443,1.54395,1.54405,33000000.0
2009-06-02 00:09:00,1.54405,1.54405,1.54405,1.54405,3000000.0
2009-06-02 00:10:00,1.5441,1.5441,1.54405,1.54405,2000000.0
2009-06-02 00:11:00,1.5443,1.5443,1.5441,1.54425,11000000.0
2009-06-02 00:12:00,1.5441,1.54415,1.54395,1.54395,22000000.0
2009-06-02 00:13:00,1.54385,1.5439,1.5435,1.5438,34200000.0
2009-06-02 00:14:00,1.54385,1.54435,1.54385,1.54425,21000000.0
2009-06-02 00:15:00,1.54425,1.5445,1.54415,1.5445,50000000.0
2009-06-02 00:16:00,1.54445,1.5445,1.54435,1.54435,12000000.0
2009-06-02 00:17:00,1.54445,1.54445,1.54445,1.54445,2000000.0
2009-06-02 00:18:00,1.5446,1.5447,1.54445,1.54455,36000000.0
2009-06-02 00:19:00,1.54455,1.54465,1.54455,1.5446,10000000.0
2009-06-02 00:20:00,1.5445,1.5445,1.5443,1.5444,19000000.0
2009-06-02 00:21:00,1.54435,1.54435,1.5443,1.54435,6000000.0
2009-06-02 00:22:00,1.5444,1.5444,1.54435,1.5444,7000000.0
2009-06-02 00:23:00,1.5444,1.5444,1.54415,1.54415,10000000.0
2009-06-02 00:24:00,1.54415,1.54415,1.54415,1.54415,2000000.0
2009-06-02 00:25:00,1.54415,1.54415,1.54415,1.54415,4000000.0
2009-06-02 00:26:00,1.54415,1.54415,1.5441,1.5441,4000000.0
2009-06-02 00:27:00,1.5442,1.5444,1.54415,1.54415,24400000.0
2009-06-02 00:28:00,1.54425,1.54465,1.54405,1.54405,22600000.0
2009-06-02 00:29:00,1.5443,1.5445,1.5443,1.54445,22000000.0
2009-06-02 00:30:00,1.5445,1.5445,1.5445,1.5445,1000000.0
2009-06-02 00:31:00,1.5445,1.54455,1.54425,1.54455,17000000.0
2009-06-02 00:32:00,1.5445,1.5445,1.54395,1.54395,6200000.0
2009-06-02 00:33:00,1.54405,1.5443,1.54405,1.5441,26600000.0
2009-06-02 00:34:00,1.5442,1.5442,1.5442,1.5442,2000000.0
2009-06-02 00:35:00,1.5443,1.5446,1.5443,1.54455,28000000.0
2009-06-02 00:36:00,1.54455,1.5447,1.5445,1.5446,17000000.0
2009-06-02 00:37:00,1.54465,1.5447,1.54455,1.5447,13600000.0
2009-06-02 00:38:00,1.5447,1.5447,1.54365,1.54415,28800000.0
2009-06-02 00:39:00,1.5438,1.5438,1.54375,1.54375,22200000.0
2009-06-02 00:40:00,1.544,1.5441,1.54375,1.5438,22200000.0
2009-06-02 00:41:00,1.5438,1.5439,1.5438,1.5439,4000000.0
2009-06-02 00:42:00,1.54395,1.54395,1.5438,1.5439,7600000.0
2009-06-02 00:43:00,1.5438,1.5441,1.5438,1.5441,27600000.0
2009-06-02 00:44:00,1.544,1.544,1.544,1.544,7200000.0
2009-06-02 00:45:00,1.544,1.54425,1.544,1.54425,7800000.0
2009-06-02 00:46:00,1.5444,1.5444,1.5444,1.5444,19200000.0
2009-06-02 00:47:00,1.5438,1.5438,1.54376,1.54376,12800000.0
2009-06-02 00:48:00,1.5444,1.5444,1.5444,1.5444,12800000.0
2009-06-02 00:49:00,1.5444,1.5444,1.5444,1.5444,6400000.0
2009-06-02 00:50:00,1.5444,1.5444,1.5444,1.5444,16800000.0
2009-06-02 00:51:00,1.5444,1.54465,1.5444,1.5444,50200000.0
2009-06-02 00:52:00,1.5444,1.5444,1.5443,1.5444,40000000.0
2009-06-02 00:53:00,1.5444,1.5444,1.5444,1.5444,83200000.0
2009-06-02 00:54:00,1.5444,1.5444,1.5435,1.5436,56600000.0
2009-06-02 00:55:00,1.54365,1.5439,1.54365,1.5439,16600000.0
2009-06-02 00:56:00,1.5439,1.5439,1.5439,1.5439,58400000.0
2009-06-02 00:57:00,1.5439,1.5443,1.5439,1.54395,116200000.0
2009-06-02 00:58:00,1.54395,1.54425,1.54395,1.54415,19000000.0
2009-06-02 00:59:00,1.5441,1.5441,1.544,1.5441,15400000.0
2009-06-02 01:00:00,1.5441,1.5444,1.5441,1.5443,34000000.0
2009-06-02 01:01:00,1.5442,1.5443,1.5439,1.54415,26000000.0
2009-06-02 01:02:00,1.54405,1.54415,1.54405,1.54415,2000000.0
2009-06-02 01:03:00,1.5441,1.5441,1.544,1.544,11200000.0
2009-06-02 01:04:00,1.544,1.54425,1.544,1.54405,15200000.0
2009-06-02 01:05:00,1.54405,1.54405,1.544,1.544,4000000.0
2009-06-02 01:06:00,1.544,1.54405,1.544,1.54405,5000000.0
2009-06-02 01:07:00,1.54415,1.5448,1.54415,1.5448,7000000.0
2009-06-02 01:08:00,1.5448,1.54485,1.5441,1.54435,25000000.0
2009-06-02 01:09:00,1.5448,1.545,1.5448,1.545,17000000.0
2009-06-02 01:10:00,1.545,1.54525,1.5445,1.5445,17600000.0
2009-06-02 01:11:00,1.54465,1.545,1.54465,1.54485,36600000.0
2009-06-02 01:12:00,1.5448,1.545,1.54475,1.54475,27800000.0
2009-06-02 01:13:00,1.54475,1.5454,1.54475,1.5452,63400000.0
2009-06-02 01:14:00,1.5452,1.5454,1.5452,1.54535,18000000.0
2009-06-02 01:15:00,1.54515,1.54525,1.54505,1.5452,15600000.0
2009-06-02 01:16:00,1.54535,1.54545,1.5451,1.5453,23400000.0
2009-06-02 01:17:00,1.54525,1.5453,1.5451,1.54515,17200000.0
2009-06-02 01:18:00,1.54515,1.5454,1.54515,1.54525,24000000.0
2009-06-02 01:19:00,1.5454,1.5454,1.5452,1.5452,10800000.0
2009-06-02 01:20:00,1.54535,1.54535,1.5452,1.54525,45200000.0
2009-06-02 01:21:00,1.54525,1.54525,1.54525,1.54525,1000000.0
2009-06-02 01:22:00,1.54535,1.54535,1.5452,1.54525,17000000.0
2009-06-02 01:23:00,1.5452,1.54525,1.54515,1.54525,3600000.0
2009-06-02 01:24:00,1.5452,1.5453,1.54515,1.5453,15600000.0
2009-06-02 01:25:00,1.5454,1.5454,1.5453,1.54535,15200000.0
2009-06-02 01:26:00,1.5454,1.5454,1.54535,1.5454,7000000.0
2009-06-02 01:27:00,1.5454,1.5454,1.54525,1.54525,10000000.0
2009-06-02 01:28:00,1.54525,1.5453,1.54515,1.5453,6000000.0
2009-06-02 01:29:00,1.54525,1.5455,1.5452,1.54545,27600000.0
2009-06-02 01:30:00,1.54525,1.5454,1.54525,1.5453,13000000.0
2009-06-02 01:31:00,1.5453,1.5453,1.5452,1.5452,3600000.0
2009-06-02 01:32:00,1.5453,1.54535,1.5453,1.54535,5000000.0
2009-06-02 01:33:00,1.54515,1.54515,1.5451,1.5451,12200000.0
2009-06-02 01:34:00,1.54525,1.5453,1.54525,1.5453,8000000.0
2009-06-02 01:35:00,1.5451,1.54515,1.5451,1.54515,5000000.0
2009-06-02 01:36:00,1.54515,1.5452,1.54495,1.5451,20000000.0
2009-06-02 01:37:00,1.5451,1.5452,1.5451,1.5452,15000000.0
2009-06-02 01:38:00,1.54525,1.54545,1.54515,1.54515,12600000.0
2009-06-02 01:39:00,1.54535,1.54535,1.54495,1.54495,18800000.0
2009-06-02 01:40:00,1.54485,1.54495,1.54485,1.54485,20800000.0
2009-06-02 01:41:00,1.54495,1.54495,1.54495,1.54495,1000000.0
2009-06-02 01:42:00,1.54505,1.5451,1.5447,1.54505,69600000.0
2009-06-02 01:43:00,1.54505,1.54505,1.54485,1.54485,36400000.0
2009-06-02 01:44:00,1.5449,1.5449,1.5449,1.5449,2000000.0
2009-06-02 01:45:00,1.54453,1.54453,1.54448,1.54448,2000000.0
2009-06-02 01:46:00,1.54495,1.54495,1.54495,1.54495,2000000.0
2009-06-02 01:47:00,1.5449,1.5449,1.5449,1.5449,2000000.0
2009-06-02 01:48:00,1.54495,1.54495,1.5448,1.54485,10000000.0
2009-06-02 01:49:00,1.5449,1.54495,1.5448,1.5449,17000000.0
2009-06-02 01:50:00,1.5449,1.5449,1.54485,1.5449,5000000.0
2009-06-02 01:51:00,1.54485,1.5449,1.5448,1.54485,10000000.0
2009-06-02 01:52:00,1.5448,1.54495,1.5448,1.54495,8000000.0
2009-06-02 01:53:00,1.5449,1.54495,1.5449,1.54495,4000000.0
2009-06-02 01:54:00,1.54485,1.5449,1.54485,1.54485,4000000.0
2009-06-02 01:55:00,1.545,1.54525,1.5449,1.54495,34400000.0
2009-06-02 01:56:00,1.545,1.545,1.5449,1.5449,6600000.0
2009-06-02 01:57:00,1.54495,1.54505,1.54495,1.54505,6000000.0
2009-06-02 01:58:00,1.54515,1.5457,1.54505,1.54545,41200000.0
2009-06-02 01:59:00,1.5453,1.5459,1.5448,1.5448,104600000.0
2009-06-02 02:00:00,1.5449,1.54525,1.5447,1.5447,67400000.0
2009-06-02 02:01:00,1.54465,1.5448,1.54415,1.5448,73400000.0
2009-06-02 02:02:00,1.54475,1.54505,1.5447,1.5449,57200000.0
2009-06-02 02:03:00,1.5449,1.54515,1.54385,1.5442,168200000.0
2009-06-02 02:04:00,1.5442,1.5445,1.54395,1.544,150400000.0
2009-06-02 02:05:00,1.544,1.5453,1.5439,1.54515,168000000.0
2009-06-02 02:06:00,1.5452,1.5453,1.54485,1.5452,30200000.0
2009-06-02 02:07:00,1.5452,1.54525,1.54435,1.5446,108600000.0
2009-06-02 02:08:00,1.5446,1.54495,1.5446,1.54485,134400000.0
2009-06-02 02:09:00,1.54485,1.54495,1.5445,1.54455,145800000.0
2009-06-02 02:10:00,1.5446,1.5447,1.544,1.54435,132400000.0
2009-06-02 02:11:00,1.5444,1.5444,1.5439,1.5442,99400000.0
2009-06-02 02:12:00,1.54425,1.5445,1.54385,1.544,51200000.0
2009-06-02 02:13:00,1.5442,1.5448,1.5442,1.5448,67000000.0
2009-06-02 02:14:00,1.5448,1.5448,1.54395,1.54455,101800000.0
2009-06-02 02:15:00,1.54455,1.54475,1.54435,1.5445,91400000.0
2009-06-02 02:16:00,1.54455,1.5449,1.5445,1.54485,85800000.0
2009-06-02 02:17:00,1.54485,1.545,1.54445,1.5445,106600000.0
2009-06-02 02:18:00,1.5445,1.54455,1.5441,1.5445,66200000.0
2009-06-02 02:19:00,1.54455,1.54485,1.54445,1.54485,57600000.0
2009-06-02 02:20:00,1.54485,1.5451,1.54485,1.5451,67000000.0
2009-06-02 02:21:00,1.5451,1.54525,1.5448,1.545,58000000.0
2009-06-02 02:22:00,1.54495,1.545,1.5448,1.5449,40200000.0
2009-06-02 02:23:00,1.5449,1.54495,1.54475,1.5448,23000000.0
2009-06-02 02:24:00,1.54475,1.54475,1.54405,1.5444,86000000.0
2009-06-02 02:25:00,1.54435,1.54445,1.5442,1.54425,40600000.0
2009-06-02 02:26:00,1.5442,1.5443,1.5439,1.54415,109600000.0
2009-06-02 02:27:00,1.5442,1.54475,1.54415,1.5447,116400000.0
2009-06-02 02:28:00,1.54475,1.54535,1.54465,1.5449,157600000.0
2009-06-02 02:29:00,1.5449,1.54575,1.5444,1.5449,299000000.0
2009-06-02 02:30:00,1.5448,1.54495,1.5447,1.54475,91200000.0
2009-06-02 02:31:00,1.54475,1.54475,1.54425,1.5444,105800000.0
2009-06-02 02:32:00,1.54445,1.5457,1.544,1.54565,95700000.0
2009-06-02 02:33:00,1.5457,1.54605,1.5454,1.54575,102800000.0
2009-06-02 02:34:00,1.5458,1.5464,1.54495,1.5464,103000000.0
2009-06-02 02:35:00,1.5464,1.54695,1.54615,1.54675,150200000.0
2009-06-02 02:36:00,1.54675,1.5468,1.5456,1.54625,92400000.0
2009-06-02 02:37:00,1.54625,1.54645,1.546,1.54635,42600000.0
2009-06-02 02:38:00,1.54625,1.5467,1.5462,1.54655,35200000.0
2009-06-02 02:39:00,1.5466,1.5468,1.5466,1.54675,33000000.0
2009-06-02 02:40:00,1.5467,1.5468,1.5455,1.5462,128000000.0
2009-06-02 02:41:00,1.54615,1.5466,1.5459,1.5465,140400000.0
2009-06-02 02:42:00,1.5465,1.54665,1.5464,1.54645,63600000.0
2009-06-02 02:43:00,1.5465,1.54715,1.54645,1.54715,43000000.0
2009-06-02 02:44:00,1.54715,1.54715,1.54655,1.54655,82600000.0
2009-06-02 02:45:00,1.54655,1.54685,1.54655,1.54685,34800000.0
2009-06-02 02:46:00,1.5469,1.547,1.5467,1.5469,44800000.0
2009-06-02 02:47:00,1.5468,1.54725,1.54665,1.5472,54800000.0
2009-06-02 02:48:00,1.5472,1.5475,1.54575,1.5463,93600000.0
2009-06-02 02:49:00,1.54625,1.5466,1.54615,1.5465,70000000.0
2009-06-02 02:50:00,1.54655,1.54675,1.54655,1.54665,76200000.0
2009-06-02 02:51:00,1.54675,1.54675,1.54615,1.5463,68600000.0
2009-06-02 02:52:00,1.5463,1.5465,1.54615,1.5463,73400000.0
2009-06-02 02:53:00,1.54635,1.5469,1.54635,1.5469,44600000.0
2009-06-02 02:54:00,1.5469,1.54725,1.54665,1.5469,107400000.0
2009-06-02 02:55:00,1.54705,1.5476,1.54695,1.54745,113000000.0
2009-06-02 02:56:00,1.54755,1.54755,1.5471,1.5474,82400000.0
2009-06-02 02:57:00,1.5474,1.54775,1.5465,1.5465,101000000.0
2009-06-02 02:58:00,1.54655,1.5473,1.54655,1.54705,52600000.0
2009-06-02 02:59:00,1.54705,1.54715,1.5462,1.54675,105400000.0
2009-06-02 03:00:00,1.54675,1.54695,1.5466,1.54695,148400000.0
2009-06-02 03:01:00,1.54695,1.54695,1.546,1.5462,54800000.0
2009-06-02 03:02:00,1.546,1.54645,1.546,1.54645,39000000.0
2009-06-02 03:03:00,1.54645,1.54655,1.5463,1.54655,33600000.0
2009-06-02 03:04:00,1.54655,1.54665,1.54645,1.54645,31600000.0
2009-06-02 03:05:00,1.54645,1.54645,1.5461,1.54635,57600000.0
2009-06-02 03:06:00,1.5464,1.54715,1.5464,1.54705,42600000.0
2009-06-02 03:07:00,1.54705,1.54715,1.5463,1.5466,50000000.0
2009-06-02 03:08:00,1.54635,1.54645,1.54635,1.54645,23000000.0
2009-06-02 03:09:00,1.54645,1.54645,1.5458,1.5461,71200000.0
2009-06-02 03:10:00,1.5461,1.54625,1.5459,1.54625,147600000.0
2009-06-02 03:11:00,1.54625,1.54665,1.54605,1.5465,166400000.0
2009-06-02 03:12:00,1.5465,1.54665,1.5465,1.54665,37600000.0
2009-06-02 03:13:00,1.5467,1.54715,1.5466,1.54715,53000000.0
2009-06-02 03:14:00,1.54715,1.54715,1.547,1.54705,8000000.0
2009-06-02 03:15:00,1.547,1.5471,1.547,1.5471,4000000.0
2009-06-02 03:16:00,1.54705,1.54705,1.5467,1.54685,36000000.0
2009-06-02 03:17:00,1.54685,1.54695,1.5467,1.54675,16800000.0
2009-06-02 03:18:00,1.5467,1.54685,1.54665,1.5468,55800000.0
2009-06-02 03:19:00,1.5468,1.547,1.5468,1.547,32400000.0
2009-06-02 03:20:00,1.5471,1.5472,1.54625,1.54645,64000000.0
2009-06-02 03:21:00,1.54655,1.54655,1.54635,1.54635,12200000.0
2009-06-02 03:22:00,1.54645,1.54675,1.54645,1.54675,57000000.0
2009-06-02 03:23:00,1.54675,1.54695,1.5466,1.54685,46200000.0
2009-06-02 03:24:00,1.54685,1.54715,1.54685,1.54705,20400000.0
2009-06-02 03:25:00,1.5471,1.54715,1.54695,1.547,22400000.0
2009-06-02 03:26:00,1.5471,1.5475,1.54685,1.54735,45600000.0
2009-06-02 03:27:00,1.5473,1.54755,1.5473,1.54745,23000000.0
2009-06-02 03:28:00,1.5474,1.5474,1.5463,1.54695,90000000.0
2009-06-02 03:29:00,1.547,1.5471,1.547,1.54705,8000000.0
2009-06-02 03:30:00,1.547,1.54735,1.5464,1.54645,76400000.0
2009-06-02 03:31:00,1.5464,1.54675,1.54625,1.54655,77800000.0
2009-06-02 03:32:00,1.5466,1.54675,1.54655,1.5466,41600000.0
2009-06-02 03:33:00,1.5466,1.54675,1.54645,1.5465,65800000.0
2009-06-02 03:34:00,1.54655,1.54765,1.5458,1.54695,214000000.0
2009-06-02 03:35:00,1.5469,1.5469,1.5461,1.54645,32200000.0
2009-06-02 03:36:00,1.5466,1.5469,1.54625,1.5465,87400000.0
2009-06-02 03:37:00,1.54645,1.5466,1.5454,1.54555,84400000.0
2009-06-02 03:38:00,1.5456,1.54595,1.5454,1.5456,53800000.0
2009-06-02 03:39:00,1.5457,1.54585,1.5451,1.5457,87400000.0
2009-06-02 03:40:00,1.54565,1.54575,1.5451,1.54575,68800000.0
2009-06-02 03:41:00,1.5458,1.54585,1.54545,1.5455,30400000.0
2009-06-02 03:42:00,1.54545,1.5455,1.54535,1.54545,40200000.0
2009-06-02 03:43:00,1.5454,1.54595,1.5454,1.54585,12000000.0
2009-06-02 03:44:00,1.54595,1.54635,1.54555,1.5458,32600000.0
2009-06-02 03:45:00,1.54575,1.5458,1.5457,1.54575,14000000.0
2009-06-02 03:46:00,1.5457,1.5457,1.5456,1.54565,12200000.0
2009-06-02 03:47:00,1.5456,1.54615,1.5456,1.5458,29200000.0
2009-06-02 03:48:00,1.54585,1.546,1.5458,1.54595,31400000.0
2009-06-02 03:49:00,1.54605,1.54605,1.546,1.54605,8200000.0
2009-06-02 03:50:00,1.54605,1.54615,1.54595,1.54615,65200000.0
2009-06-02 03:51:00,1.54615,1.5464,1.5461,1.5464,16400000.0
2009-06-02 03:52:00,1.54635,1.54665,1.54635,1.5466,38200000.0
2009-06-02 03:53:00,1.54655,1.54655,1.54595,1.54605,39600000.0
2009-06-02 03:54:00,1.546,1.546,1.54565,1.546,55200000.0
2009-06-02 03:55:00,1.546,1.5465,1.54585,1.54645,67400000.0
2009-06-02 03:56:00,1.5465,1.54655,1.5459,1.54605,65800000.0
2009-06-02 03:57:00,1.5461,1.54615,1.5456,1.54605,46800000.0
2009-06-02 03:58:00,1.54615,1.54645,1.54615,1.5462,32600000.0
2009-06-02 03:59:00,1.54615,1.54635,1.54575,1.54595,25800000.0
2009-06-02 04:00:00,1.54595,1.54595,1.54545,1.5455,35000000.0
2009-06-02 04:01:00,1.54545,1.54575,1.54535,1.54575,26600000.0
2009-06-02 04:02:00,1.5457,1.5458,1.54545,1.5456,82800000.0
2009-06-02 04:03:00,1.54555,1.54565,1.54545,1.54545,14600000.0
2009-06-02 04:04:00,1.54555,1.5459,1.54535,1.5458,25200000.0
2009-06-02 04:05:00,1.54595,1.54595,1.5459,1.54595,7000000.0
2009-06-02 04:06:00,1.5459,1.5459,1.5455,1.5455,51600000.0
2009-06-02 04:07:00,1.5454,1.54645,1.54525,1.54645,57600000.0
2009-06-02 04:08:00,1.5466,1.5467,1.5463,1.5466,72000000.0
2009-06-02 04:09:00,1.5466,1.54695,1.5455,1.54615,87400000.0
2009-06-02 04:10:00,1.54615,1.5463,1.54605,1.5461,26600000.0
2009-06-02 04:11:00,1.5461,1.54625,1.5461,1.5462,14000000.0
2009-06-02 04:12:00,1.54635,1.5466,1.54635,1.54645,24200000.0
2009-06-02 04:13:00,1.5465,1.5466,1.54645,1.5465,18600000.0
2009-06-02 04:14:00,1.54655,1.5466,1.54645,1.5466,38600000.0
2009-06-02 04:15:00,1.54655,1.54675,1.5464,1.5464,25000000.0
2009-06-02 04:16:00,1.54655,1.54655,1.54585,1.54595,30400000.0
2009-06-02 04:17:00,1.54595,1.5463,1.54545,1.54545,40400000.0
2009-06-02 04:18:00,1.54545,1.54555,1.54525,1.54555,28600000.0
2009-06-02 04:19:00,1.5458,1.54585,1.54575,1.54585,10000000.0
2009-06-02 04:20:00,1.54585,1.54595,1.5458,1.5459,21200000.0
2009-06-02 04:21:00,1.54585,1.54585,1.54555,1.54565,38200000.0
2009-06-02 04:22:00,1.54575,1.54585,1.54575,1.5458,19000000.0
2009-06-02 04:23:00,1.5459,1.5459,1.54585,1.5459,7000000.0
2009-06-02 04:24:00,1.54585,1.5459,1.5458,1.5459,17000000.0
2009-06-02 04:25:00,1.54595,1.54605,1.54595,1.546,15000000.0
2009-06-02 04:26:00,1.54605,1.5461,1.5458,1.5461,29600000.0
2009-06-02 04:27:00,1.54605,1.5463,1.54575,1.54585,23200000.0
2009-06-02 04:28:00,1.5461,1.5469,1.54605,1.54655,75200000.0
2009-06-02 04:29:00,1.5466,1.5466,1.54615,1.54635,49000000.0
2009-06-02 04:30:00,1.54615,1.5463,1.54615,1.5463,26000000.0
2009-06-02 04:31:00,1.54635,1.54655,1.5461,1.5463,58200000.0
2009-06-02 04:32:00,1.54635,1.5464,1.5459,1.54615,56600000.0
2009-06-02 04:33:00,1.54605,1.5463,1.54605,1.54615,26000000.0
2009-06-02 04:34:00,1.54625,1.54665,1.54615,1.5465,75800000.0
2009-06-02 04:35:00,1.54645,1.54655,1.5463,1.5463,14000000.0
2009-06-02 04:36:00,1.54625,1.54625,1.5457,1.54575,18000000.0
2009-06-02 04:37:00,1.54585,1.546,1.54555,1.54555,58600000.0
2009-06-02 04:38:00,1.5456,1.54585,1.5455,1.54565,22800000.0
2009-06-02 04:39:00,1.54565,1.54585,1.54565,1.5458,19000000.0
2009-06-02 04:40:00,1.54585,1.54595,1.54575,1.5458,26000000.0
2009-06-02 04:41:00,1.5459,1.54615,1.5459,1.54615,17000000.0
2009-06-02 04:42:00,1.5461,1.5461,1.546,1.546,7000000.0
2009-06-02 04:43:00,1.546,1.5461,1.54595,1.5461,9000000.0
2009-06-02 04:44:00,1.546,1.54615,1.546,1.5461,7000000.0
2009-06-02 04:45:00,1.5461,1.5462,1.5458,1.5458,40600000.0
2009-06-02 04:46:00,1.5457,1.54575,1.54535,1.5456,34800000.0
2009-06-02 04:47:00,1.54565,1.54575,1.5456,1.5456,31600000.0
2009-06-02 04:48:00,1.5456,1.5457,1.5454,1.5454,46600000.0
2009-06-02 04:49:00,1.5454,1.5461,1.54515,1.5461,87000000.0
2009-06-02 04:50:00,1.5461,1.5461,1.5459,1.5459,25000000.0
2009-06-02 04:51:00,1.5458,1.54595,1.5458,1.5458,24000000.0
2009-06-02 04:52:00,1.54575,1.54585,1.54565,1.5458,41000000.0
2009-06-02 04:53:00,1.5457,1.54585,1.54565,1.54585,28600000.0
2009-06-02 04:54:00,1.54585,1.546,1.5458,1.54595,38200000.0
2009-06-02 04:55:00,1.5459,1.54615,1.5459,1.54615,41000000.0
2009-06-02 04:56:00,1.5461,1.5461,1.5459,1.5461,28600000.0
2009-06-02 04:57:00,1.546,1.546,1.546,1.546,2000000.0
2009-06-02 04:58:00,1.546,1.5461,1.54585,1.546,25800000.0
2009-06-02 04:59:00,1.546,1.54605,1.546,1.54605,7000000.0
2009-06-02 05:00:00,1.54635,1.54635,1.5462,1.5462,6000000.0
2009-06-02 05:01:00,1.54615,1.54645,1.54615,1.5464,21000000.0
2009-06-02 05:02:00,1.54635,1.54635,1.5461,1.5461,38200000.0
2009-06-02 05:03:00,1.5461,1.5462,1.5461,1.5462,25000000.0
2009-06-02 05:04:00,1.5462,1.54625,1.5462,1.5462,25000000.0
2009-06-02 05:05:00,1.5463,1.5465,1.5463,1.54645,21000000.0
2009-06-02 05:06:00,1.5464,1.54645,1.5458,1.5459,52200000.0
2009-06-02 05:07:00,1.546,1.54615,1.5448,1.5451,57200000.0
2009-06-02 05:08:00,1.545,1.54725,1.5449,1.54655,204200000.0
2009-06-02 05:09:00,1.54655,1.54705,1.54635,1.5464,50200000.0
2009-06-02 05:10:00,1.54635,1.54635,1.5456,1.54565,39800000.0
2009-06-02 05:11:00,1.5454,1.5455,1.5454,1.5455,4000000.0
2009-06-02 05:12:00,1.5454,1.54565,1.5454,1.54565,38000000.0
2009-06-02 05:13:00,1.54565,1.54595,1.54535,1.54545,45800000.0
2009-06-02 05:14:00,1.54545,1.5455,1.54515,1.54525,17000000.0
2009-06-02 05:15:00,1.54545,1.5458,1.5451,1.54545,53600000.0
2009-06-02 05:16:00,1.5454,1.5454,1.5452,1.5454,22200000.0
2009-06-02 05:17:00,1.5454,1.54565,1.5454,1.5456,38600000.0
2009-06-02 05:18:00,1.54565,1.54585,1.54555,1.54585,22000000.0
2009-06-02 05:19:00,1.54585,1.5459,1.5456,1.5457,35000000.0
2009-06-02 05:20:00,1.5457,1.5457,1.54515,1.54515,29400000.0
2009-06-02 05:21:00,1.54525,1.54555,1.54525,1.54545,29000000.0
2009-06-02 05:22:00,1.54545,1.5457,1.5454,1.54545,24600000.0
2009-06-02 05:23:00,1.5454,1.5456,1.54535,1.5454,31600000.0
2009-06-02 05:24:00,1.5453,1.54535,1.5452,1.54535,14600000.0
2009-06-02 05:25:00,1.54535,1.54545,1.54525,1.5453,30600000.0
2009-06-02 05:26:00,1.54525,1.5454,1.54515,1.5454,40200000.0
2009-06-02 05:27:00,1.54535,1.5454,1.5452,1.5452,24000000.0
2009-06-02 05:28:00,1.54505,1.5451,1.54495,1.54495,30400000.0
2009-06-02 05:29:00,1.545,1.5452,1.5449,1.5449,72000000.0
2009-06-02 05:30:00,1.545,1.5451,1.5449,1.54505,79800000.0
2009-06-02 05:31:00,1.54505,1.5455,1.54505,1.5453,45400000.0
2009-06-02 05:32:00,1.54498,1.545,1.54498,1.545,18600000.0
2009-06-02 05:33:00,1.5453,1.5453,1.5452,1.5453,18600000.0
2009-06-02 05:34:00,1.5453,1.54545,1.5453,1.5454,15000000.0
2009-06-02 05:35:00,1.54545,1.54565,1.545,1.54505,51400000.0
2009-06-02 05:36:00,1.5451,1.54525,1.545,1.54525,44800000.0
2009-06-02 05:37:00,1.5455,1.54555,1.545,1.54545,53400000.0
2009-06-02 05:38:00,1.5454,1.54545,1.545,1.545,13600000.0
2009-06-02 05:39:00,1.54515,1.5461,1.54515,1.5456,98400000.0
2009-06-02 05:40:00,1.54575,1.54605,1.54575,1.54575,111400000.0
2009-06-02 05:41:00,1.54575,1.5458,1.5455,1.5458,83600000.0
2009-06-02 05:42:00,1.5458,1.5458,1.5455,1.5457,67600000.0
2009-06-02 05:43:00,1.5457,1.5457,1.54555,1.5456,29000000.0
2009-06-02 05:44:00,1.54545,1.54545,1.5451,1.5453,94000000.0
2009-06-02 05:45:00,1.5453,1.5458,1.54525,1.54525,45400000.0
2009-06-02 05:46:00,1.5454,1.54585,1.5454,1.54585,57400000.0
2009-06-02 05:47:00,1.5459,1.5459,1.5454,1.54565,43000000.0
2009-06-02 05:48:00,1.54565,1.5457,1.54545,1.54545,133400000.0
2009-06-02 05:49:00,1.54545,1.54545,1.54525,1.5453,51200000.0
2009-06-02 05:50:00,1.54525,1.5453,1.5451,1.5451,60200000.0
2009-06-02 05:51:00,1.5451,1.54535,1.54505,1.54535,109800000.0
2009-06-02 05:52:00,1.5453,1.54545,1.5452,1.54535,85000000.0
2009-06-02 05:53:00,1.54535,1.5455,1.54535,1.54545,63800000.0
2009-06-02 05:54:00,1.5454,1.5454,1.5453,1.5453,21800000.0
2009-06-02 05:55:00,1.54525,1.54525,1.5452,1.54525,6000000.0
2009-06-02 05:56:00,1.5453,1.5454,1.5453,1.5454,7200000.0
2009-06-02 05:57:00,1.54535,1.5454,1.54535,1.54535,18800000.0
2009-06-02 05:58:00,1.54535,1.54565,1.54535,1.54545,46800000.0
2009-06-02 05:59:00,1.54545,1.5456,1.5452,1.5452,56200000.0
2009-06-02 06:00:00,1.5452,1.5452,1.545,1.54505,86600000.0
2009-06-02 06:01:00,1.545,1.54505,1.5449,1.545,92800000.0
2009-06-02 06:02:00,1.545,1.54525,1.545,1.5452,53000000.0
2009-06-02 06:03:00,1.5452,1.54525,1.5451,1.54525,23600000.0
2009-06-02 06:04:00,1.54525,1.5454,1.5452,1.5452,48400000.0
2009-06-02 06:05:00,1.5452,1.5454,1.5452,1.54535,48000000.0
2009-06-02 06:06:00,1.5453,1.5453,1.5452,1.5452,14400000.0
2009-06-02 06:07:00,1.5452,1.5453,1.54515,1.54515,30400000.0
2009-06-02 06:08:00,1.54515,1.54515,1.5449,1.545,61000000.0
2009-06-02 06:09:00,1.545,1.5451,1.545,1.54505,14200000.0
2009-06-02 06:10:00,1.5451,1.5453,1.5451,1.5451,41200000.0
2009-06-02 06:11:00,1.54515,1.54515,1.545,1.545,79600000.0
2009-06-02 06:12:00,1.54495,1.54515,1.54495,1.54515,73600000.0
2009-06-02 06:13:00,1.54535,1.5454,1.5453,1.5454,24200000.0
2009-06-02 06:14:00,1.54535,1.54545,1.5453,1.5453,26200000.0
2009-06-02 06:15:00,1.5452,1.54555,1.5452,1.5455,74200000.0
2009-06-02 06:16:00,1.54555,1.5457,1.5454,1.5457,35800000.0
2009-06-02 06:17:00,1.54565,1.546,1.5453,1.54595,29400000.0
2009-06-02 06:18:00,1.546,1.5463,1.54585,1.54615,36800000.0
2009-06-02 06:19:00,1.54615,1.5468,1.546,1.5468,57600000.0
2009-06-02 06:20:00,1.5468,1.5468,1.54575,1.54575,60600000.0
2009-06-02 06:21:00,1.54575,1.54585,1.54575,1.54585,16600000.0
2009-06-02 06:22:00,1.54585,1.54655,1.54585,1.54645,18600000.0
2009-06-02 06:23:00,1.54645,1.54645,1.5463,1.5464,18000000.0
2009-06-02 06:24:00,1.5464,1.5466,1.54585,1.54655,40800000.0
2009-06-02 06:25:00,1.5466,1.5467,1.54655,1.5467,23000000.0
2009-06-02 06:26:00,1.5468,1.547,1.54675,1.5468,34000000.0
2009-06-02 06:27:00,1.5468,1.54685,1.5468,1.54685,9000000.0
2009-06-02 06:28:00,1.54685,1.54685,1.5458,1.5459,37200000.0
2009-06-02 06:29:00,1.54585,1.54595,1.54555,1.54555,37400000.0
2009-06-02 06:30:00,1.5456,1.5459,1.5453,1.5458,120600000.0
2009-06-02 06:31:00,1.54585,1.54625,1.54555,1.54615,143000000.0
2009-06-02 06:32:00,1.54615,1.5463,1.54565,1.54565,79400000.0
2009-06-02 06:33:00,1.54575,1.5464,1.5456,1.54615,68000000.0
2009-06-02 06:34:00,1.54615,1.5469,1.54575,1.54575,108600000.0
2009-06-02 06:35:00,1.5457,1.54605,1.54555,1.546,62400000.0
2009-06-02 06:36:00,1.54585,1.5461,1.54575,1.54595,24200000.0
2009-06-02 06:37:00,1.54595,1.54605,1.5458,1.54605,37000000.0
2009-06-02 06:38:00,1.54605,1.54625,1.54605,1.54615,33000000.0
2009-06-02 06:39:00,1.5461,1.5461,1.54595,1.5461,12600000.0
2009-06-02 06:40:00,1.54625,1.5463,1.54605,1.54615,28000000.0
2009-06-02 06:41:00,1.54625,1.54645,1.54625,1.54645,34800000.0
2009-06-02 06:42:00,1.54645,1.54645,1.5464,1.54645,32400000.0
2009-06-02 06:43:00,1.5466,1.54665,1.5464,1.5464,28600000.0
2009-06-02 06:44:00,1.5466,1.547,1.54645,1.54665,131000000.0
2009-06-02 06:45:00,1.5466,1.54695,1.54645,1.5466,122400000.0
2009-06-02 06:46:00,1.5466,1.54665,1.5464,1.5464,45200000.0
2009-06-02 06:47:00,1.54635,1.54635,1.5462,1.5462,27600000.0
2009-06-02 06:48:00,1.5462,1.54635,1.546,1.5463,87600000.0
2009-06-02 06:49:00,1.54635,1.54635,1.546,1.54605,117000000.0
2009-06-02 06:50:00,1.54615,1.5468,1.54615,1.54645,72400000.0
2009-06-02 06:51:00,1.5466,1.5468,1.54575,1.54575,100400000.0
2009-06-02 06:52:00,1.54575,1.546,1.5454,1.5454,58400000.0
2009-06-02 06:53:00,1.54545,1.54575,1.54535,1.54565,98200000.0
2009-06-02 06:54:00,1.54565,1.5457,1.54535,1.5455,68600000.0
2009-06-02 06:55:00,1.5455,1.5456,1.5453,1.5455,93800000.0
2009-06-02 06:56:00,1.54545,1.54555,1.54525,1.5454,36600000.0
2009-06-02 06:57:00,1.5453,1.5458,1.5453,1.54575,46000000.0
2009-06-02 06:58:00,1.54565,1.54575,1.54555,1.54575,73400000.0
2009-06-02 06:59:00,1.54585,1.5466,1.54575,1.54575,18000000.0
2009-06-02 07:00:00,1.54575,1.5459,1.54565,1.54575,43000000.0
2009-06-02 07:01:00,1.5457,1.5457,1.5455,1.5457,45800000.0
2009-06-02 07:02:00,1.5457,1.54575,1.5457,1.5457,8400000.0
2009-06-02 07:03:00,1.5457,1.5458,1.54555,1.54555,32000000.0
2009-06-02 07:04:00,1.5455,1.5458,1.5455,1.5457,35000000.0
2009-06-02 07:05:00,1.54565,1.54575,1.5453,1.54545,43600000.0
2009-06-02 07:06:00,1.5454,1.54545,1.54525,1.5453,42200000.0
2009-06-02 07:07:00,1.5453,1.5454,1.5453,1.5454,29400000.0
2009-06-02 07:08:00,1.5454,1.54545,1.5453,1.54545,19400000.0
2009-06-02 07:09:00,1.54535,1.5454,1.54515,1.5454,56400000.0
2009-06-02 07:10:00,1.5454,1.54555,1.5454,1.54545,18200000.0
2009-06-02 07:11:00,1.5455,1.5455,1.54505,1.5453,52200000.0
2009-06-02 07:12:00,1.5453,1.5462,1.54525,1.5462,31200000.0
2009-06-02 07:13:00,1.54615,1.54615,1.54595,1.546,37200000.0
2009-06-02 07:14:00,1.54605,1.54615,1.54585,1.54615,29800000.0
2009-06-02 07:15:00,1.54615,1.54665,1.54565,1.5457,49200000.0
2009-06-02 07:16:00,1.54585,1.5461,1.5457,1.546,45600000.0
2009-06-02 07:17:00,1.546,1.54635,1.5458,1.54605,105400000.0
2009-06-02 07:18:00,1.546,1.54605,1.5458,1.5459,39400000.0
2009-06-02 07:19:00,1.5459,1.54595,1.54555,1.54565,103200000.0
2009-06-02 07:20:00,1.5456,1.5458,1.5456,1.5457,57400000.0
2009-06-02 07:21:00,1.54565,1.5457,1.5456,1.5457,15000000.0
2009-06-02 07:22:00,1.54565,1.54575,1.5456,1.5457,19800000.0
2009-06-02 07:23:00,1.5457,1.5458,1.5456,1.54565,22200000.0
2009-06-02 07:24:00,1.54575,1.5459,1.54565,1.54585,22600000.0
2009-06-02 07:25:00,1.54585,1.5461,1.54585,1.5461,25600000.0
2009-06-02 07:26:00,1.54615,1.54615,1.54615,1.54615,5000000.0
2009-06-02 07:27:00,1.5462,1.54625,1.54615,1.54625,23600000.0
2009-06-02 07:28:00,1.5463,1.5463,1.546,1.5461,27800000.0
2009-06-02 07:29:00,1.5462,1.54635,1.5461,1.5461,52600000.0
2009-06-02 07:30:00,1.5461,1.5463,1.546,1.54625,20400000.0
2009-06-02 07:31:00,1.5462,1.5462,1.54555,1.5457,58400000.0
2009-06-02 07:32:00,1.5456,1.54575,1.5455,1.54575,36800000.0
2009-06-02 07:33:00,1.5457,1.546,1.54565,1.54595,39800000.0
2009-06-02 07:34:00,1.546,1.546,1.5458,1.54595,28000000.0
2009-06-02 07:35:00,1.5459,1.54625,1.5456,1.5457,41400000.0
2009-06-02 07:36:00,1.54575,1.5463,1.5457,1.5461,50400000.0
2009-06-02 07:37:00,1.5459,1.54615,1.54545,1.54615,25600000.0
2009-06-02 07:38:00,1.54615,1.54615,1.54555,1.5456,47400000.0
2009-06-02 07:39:00,1.5456,1.5457,1.5456,1.5456,17600000.0
2009-06-02 07:40:00,1.54565,1.54565,1.5451,1.5453,133800000.0
2009-06-02 07:41:00,1.5452,1.5454,1.54505,1.5452,118000000.0
2009-06-02 07:42:00,1.5452,1.54555,1.5449,1.545,138400000.0
2009-06-02 07:43:00,1.545,1.54515,1.5449,1.54515,42200000.0
2009-06-02 07:44:00,1.54515,1.5452,1.5447,1.5451,62400000.0
2009-06-02 07:45:00,1.54505,1.5461,1.54505,1.54535,107800000.0
2009-06-02 07:46:00,1.54525,1.54535,1.54515,1.54535,34800000.0
2009-06-02 07:47:00,1.5453,1.5456,1.54525,1.5456,49400000.0
2009-06-02 07:48:00,1.54555,1.54565,1.54495,1.5453,136600000.0
2009-06-02 07:49:00,1.54525,1.5453,1.5451,1.54515,36800000.0
2009-06-02 07:50:00,1.5453,1.5453,1.5453,1.5453,116600000.0
2009-06-02 07:51:00,1.5453,1.54535,1.5453,1.5453,96600000.0
2009-06-02 07:52:00,1.5453,1.54545,1.5453,1.5453,117200000.0
2009-06-02 07:53:00,1.5453,1.5453,1.54465,1.5449,88600000.0
2009-06-02 07:54:00,1.5448,1.5453,1.5447,1.5451,129000000.0
2009-06-02 07:55:00,1.545,1.5456,1.5447,1.54555,136400000.0
2009-06-02 07:56:00,1.5455,1.54565,1.5453,1.5455,50600000.0
2009-06-02 07:57:00,1.54545,1.5458,1.54545,1.54575,74200000.0
2009-06-02 07:58:00,1.5458,1.54615,1.5455,1.5456,61200000.0
2009-06-02 07:59:00,1.54575,1.5458,1.54545,1.54555,42800000.0
2009-06-02 08:00:00,1.5455,1.54565,1.54495,1.5454,79000000.0
2009-06-02 08:01:00,1.54535,1.54545,1.54535,1.5454,15000000.0
2009-06-02 08:02:00,1.54545,1.54555,1.5449,1.545,46800000.0
2009-06-02 08:03:00,1.545,1.54565,1.5448,1.545,103200000.0
2009-06-02 08:04:00,1.54495,1.54575,1.54485,1.54545,137800000.0
2009-06-02 08:05:00,1.54545,1.54545,1.54475,1.54515,152400000.0
2009-06-02 08:06:00,1.5454,1.5456,1.5451,1.54535,109800000.0
2009-06-02 08:07:00,1.5453,1.5456,1.54515,1.54535,121000000.0
2009-06-02 08:08:00,1.5453,1.54575,1.54525,1.5455,185600000.0
2009-06-02 08:09:00,1.5455,1.54635,1.54535,1.54635,130800000.0
2009-06-02 08:10:00,1.5464,1.5464,1.5459,1.5462,85600000.0
2009-06-02 08:11:00,1.5462,1.54625,1.546,1.54615,76400000.0
2009-06-02 08:12:00,1.54615,1.5465,1.5457,1.54595,91800000.0
2009-06-02 08:13:00,1.5459,1.54605,1.5457,1.54585,104400000.0
2009-06-02 08:14:00,1.54585,1.54615,1.5455,1.5458,60400000.0
2009-06-02 08:15:00,1.5457,1.54595,1.5455,1.54595,93800000.0
2009-06-02 08:16:00,1.54595,1.54635,1.5456,1.5461,146000000.0
2009-06-02 08:17:00,1.54605,1.5464,1.54555,1.54625,125600000.0
2009-06-02 08:18:00,1.54625,1.54655,1.54575,1.5462,125400000.0
2009-06-02 08:19:00,1.5462,1.5464,1.54615,1.5462,66400000.0
2009-06-02 08:20:00,1.5462,1.5463,1.54575,1.5458,85600000.0
2009-06-02 08:21:00,1.5458,1.54615,1.5455,1.5458,141400000.0
2009-06-02 08:22:00,1.5458,1.54585,1.54575,1.5458,58200000.0
2009-06-02 08:23:00,1.5458,1.5458,1.54495,1.5453,124600000.0
2009-06-02 08:24:00,1.54535,1.54535,1.54465,1.5448,114000000.0
2009-06-02 08:25:00,1.5447,1.5454,1.54455,1.54535,123600000.0
2009-06-02 08:26:00,1.54535,1.5455,1.5451,1.5455,95400000.0
2009-06-02 08:27:00,1.5455,1.5458,1.5455,1.5456,71400000.0
2009-06-02 08:28:00,1.54565,1.54575,1.54565,1.5457,35000000.0
2009-06-02 08:29:00,1.54565,1.5457,1.5453,1.5453,109600000.0
2009-06-02 08:30:00,1.5452,1.54595,1.5452,1.5458,96400000.0
2009-06-02 08:31:00,1.54585,1.54625,1.5457,1.54615,85000000.0
2009-06-02 08:32:00,1.54615,1.5462,1.54575,1.5459,116200000.0
2009-06-02 08:33:00,1.54585,1.54655,1.54575,1.54635,194800000.0
2009-06-02 08:34:00,1.54625,1.5465,1.546,1.5461,216000000.0
2009-06-02 08:35:00,1.5461,1.5465,1.54595,1.546,208000000.0
2009-06-02 08:36:00,1.546,1.54665,1.54575,1.5463,467000001.0
2009-06-02 08:37:00,1.5463,1.54715,1.5462,1.5471,328000000.0
2009-06-02 08:38:00,1.54705,1.54715,1.54675,1.54695,283400000.0
2009-06-02 08:39:00,1.54695,1.54725,1.54685,1.547,287200000.0
2009-06-02 08:40:00,1.547,1.54735,1.5467,1.5472,398200000.0
2009-06-02 08:41:00,1.5472,1.5473,1.5468,1.54685,400200000.0
2009-06-02 08:42:00,1.54695,1.54715,1.5465,1.54695,263000000.0
2009-06-02 08:43:00,1.54695,1.5473,1.54685,1.54705,254000000.0
2009-06-02 08:44:00,1.547,1.54725,1.54675,1.5472,175400000.0
2009-06-02 08:45:00,1.54715,1.5474,1.54705,1.54715,264400000.0
2009-06-02 08:46:00,1.54715,1.54735,1.54695,1.54725,129400000.0
2009-06-02 08:47:00,1.54775,1.54795,1.5473,1.5476,103000000.0
2009-06-02 08:48:00,1.5476,1.5482,1.5475,1.54755,120200000.0
2009-06-02 08:49:00,1.54755,1.5479,1.54755,1.5479,42000000.0
2009-06-02 08:50:00,1.5479,1.54815,1.54745,1.5476,139800000.0
2009-06-02 08:51:00,1.5476,1.54765,1.5471,1.5473,114600000.0
2009-06-02 08:52:00,1.5473,1.5475,1.5472,1.54745,117600000.0
2009-06-02 08:53:00,1.54735,1.5478,1.5473,1.5477,131600000.0
2009-06-02 08:54:00,1.5477,1.54795,1.54755,1.54795,135800000.0
2009-06-02 08:55:00,1.54795,1.5482,1.54755,1.5478,127600000.0
2009-06-02 08:56:00,1.54775,1.5483,1.5475,1.54805,134000000.0
2009-06-02 08:57:00,1.54805,1.5484,1.5479,1.54795,162000000.0
2009-06-02 08:58:00,1.54795,1.5483,1.54775,1.5479,203800000.0
2009-06-02 08:59:00,1.5479,1.54825,1.54775,1.54825,282400000.0
2009-06-02 09:00:00,1.54825,1.5487,1.5478,1.54835,305400000.0
2009-06-02 09:01:00,1.5484,1.5487,1.5482,1.54855,289400000.0
2009-06-02 09:02:00,1.54855,1.54915,1.5483,1.54895,164400000.0
2009-06-02 09:03:00,1.54895,1.5493,1.5488,1.5492,176600000.0
2009-06-02 09:04:00,1.5492,1.5494,1.54845,1.549,365000000.0
2009-06-02 09:05:00,1.54905,1.5493,1.54875,1.549,238600000.0
2009-06-02 09:06:00,1.549,1.5492,1.54885,1.54905,181000000.0
2009-06-02 09:07:00,1.54905,1.5495,1.5489,1.54915,288800000.0
2009-06-02 09:08:00,1.5492,1.5494,1.5488,1.5488,339400000.0
2009-06-02 09:09:00,1.5488,1.5491,1.54785,1.5481,305100000.0
2009-06-02 09:10:00,1.54805,1.5484,1.54765,1.5484,259400000.0
2009-06-02 09:11:00,1.54835,1.5484,1.54775,1.54795,265800000.0
2009-06-02 09:12:00,1.54795,1.5483,1.5478,1.548,260600000.0
2009-06-02 09:13:00,1.54805,1.54815,1.54775,1.5478,117000000.0
2009-06-02 09:14:00,1.54775,1.54835,1.54775,1.54815,69000000.0
2009-06-02 09:15:00,1.54815,1.5482,1.5477,1.5482,91600000.0
2009-06-02 09:16:00,1.5482,1.54825,1.5478,1.54805,224800000.0
2009-06-02 09:17:00,1.54805,1.5481,1.54745,1.54765,180200000.0
2009-06-02 09:18:00,1.5477,1.5479,1.5473,1.5474,183400000.0
2009-06-02 09:19:00,1.5474,1.5476,1.54735,1.54745,145200000.0
2009-06-02 09:20:00,1.54745,1.5475,1.5471,1.5474,151600000.0
2009-06-02 09:21:00,1.54735,1.5482,1.5471,1.54815,125400000.0
2009-06-02 09:22:00,1.54815,1.54825,1.5476,1.5476,81400000.0
2009-06-02 09:23:00,1.54765,1.54775,1.5474,1.54745,84600000.0
2009-06-02 09:24:00,1.54745,1.5477,1.5473,1.5475,130400000.0
2009-06-02 09:25:00,1.5475,1.5478,1.54715,1.54745,91600000.0
2009-06-02 09:26:00,1.54745,1.54785,1.5474,1.5474,161800000.0
2009-06-02 09:27:00,1.5474,1.5479,1.5472,1.5479,172800000.0
2009-06-02 09:28:00,1.54785,1.54785,1.5472,1.54735,175400000.0
2009-06-02 09:29:00,1.54735,1.54745,1.5467,1.54685,275000000.0
2009-06-02 09:30:00,1.54685,1.54755,1.5468,1.547,283200000.0
2009-06-02 09:31:00,1.54695,1.5475,1.54685,1.54725,281200000.0
2009-06-02 09:32:00,1.54725,1.5474,1.5467,1.5469,281000000.0
2009-06-02 09:33:00,1.5469,1.54775,1.5469,1.54725,187600000.0
2009-06-02 09:34:00,1.54725,1.54775,1.54705,1.5474,205600000.0
2009-06-02 09:35:00,1.54745,1.5476,1.5471,1.5471,171800000.0
2009-06-02 09:36:00,1.5471,1.5474,1.54705,1.54705,222600000.0
2009-06-02 09:37:00,1.54705,1.54755,1.5467,1.54685,170800000.0
2009-06-02 09:38:00,1.54685,1.5472,1.5468,1.5472,245200000.0
2009-06-02 09:39:00,1.54725,1.5477,1.54705,1.5471,213400000.0
2009-06-02 09:40:00,1.5471,1.54745,1.54695,1.54725,170400000.0
2009-06-02 09:41:00,1.5472,1.54735,1.547,1.54715,161200000.0
2009-06-02 09:42:00,1.54715,1.54715,1.54685,1.54685,168600000.0
2009-06-02 09:43:00,1.54685,1.5479,1.54665,1.5474,273800000.0
2009-06-02 09:44:00,1.54735,1.5478,1.5473,1.5476,171800000.0
2009-06-02 09:45:00,1.5475,1.5477,1.54725,1.54745,262000000.0
2009-06-02 09:46:00,1.54735,1.5476,1.54725,1.5476,206200000.0
2009-06-02 09:47:00,1.5476,1.54775,1.547,1.54705,476600000.0
2009-06-02 09:48:00,1.5471,1.5473,1.54695,1.54705,153000000.0
2009-06-02 09:49:00,1.54705,1.5471,1.5451,1.54515,391600000.0
2009-06-02 09:50:00,1.54435,1.5457,1.54405,1.5441,194400000.0
2009-06-02 09:51:00,1.5443,1.54495,1.5443,1.54465,199800000.0
2009-06-02 09:52:00,1.54465,1.54525,1.5446,1.54515,165200000.0
2009-06-02 09:53:00,1.5452,1.54525,1.5446,1.54495,175200000.0
2009-06-02 09:54:00,1.54485,1.5451,1.5448,1.54495,123200000.0
2009-06-02 09:55:00,1.545,1.54535,1.5448,1.5451,175000000.0
2009-06-02 09:56:00,1.5451,1.5451,1.54385,1.54455,166600000.0
2009-06-02 09:57:00,1.5446,1.54505,1.54455,1.54485,220200000.0
2009-06-02 09:58:00,1.5449,1.545,1.5446,1.54465,207800000.0
2009-06-02 09:59:00,1.54465,1.54515,1.5444,1.5444,154400000.0
2009-06-02 10:00:00,1.54435,1.5448,1.5438,1.54385,167800000.0
2009-06-02 10:01:00,1.54385,1.5441,1.54335,1.544,245600000.0
2009-06-02 10:02:00,1.544,1.5448,1.5438,1.54465,257200000.0
2009-06-02 10:03:00,1.5446,1.54535,1.54445,1.5447,261400000.0
2009-06-02 10:04:00,1.5447,1.54505,1.54425,1.5449,297400000.0
2009-06-02 10:05:00,1.545,1.5453,1.54475,1.54515,268400000.0
2009-06-02 10:06:00,1.54515,1.5452,1.545,1.5452,128400000.0
2009-06-02 10:07:00,1.54515,1.5453,1.5449,1.5452,161400000.0
2009-06-02 10:08:00,1.5453,1.5457,1.5452,1.5455,186600000.0
2009-06-02 10:09:00,1.54545,1.5459,1.5453,1.5459,179600000.0
2009-06-02 10:10:00,1.54585,1.5465,1.5456,1.5464,183400000.0
2009-06-02 10:11:00,1.5464,1.54675,1.5463,1.5466,198000000.0
2009-06-02 10:12:00,1.54665,1.54715,1.54635,1.54655,190800000.0
2009-06-02 10:13:00,1.54655,1.54755,1.54635,1.5475,218400000.0
2009-06-02 10:14:00,1.54745,1.5476,1.54685,1.5476,195600000.0
2009-06-02 10:15:00,1.54765,1.54775,1.54695,1.54725,202400000.0
2009-06-02 10:16:00,1.5471,1.54745,1.547,1.5472,233800000.0
2009-06-02 10:17:00,1.5472,1.5475,1.5468,1.5471,145600000.0
2009-06-02 10:18:00,1.5471,1.5475,1.547,1.5474,159200000.0
2009-06-02 10:19:00,1.54735,1.54805,1.54735,1.54795,169600000.0
2009-06-02 10:20:00,1.5479,1.5481,1.5463,1.5463,325200000.0
2009-06-02 10:21:00,1.5463,1.5464,1.546,1.5463,147200000.0
2009-06-02 10:22:00,1.5463,1.5465,1.54615,1.5463,241200000.0
2009-06-02 10:23:00,1.5462,1.54665,1.5459,1.5466,185200000.0
2009-06-02 10:24:00,1.5466,1.54685,1.5464,1.5464,130400000.0
2009-06-02 10:25:00,1.54655,1.54675,1.54595,1.54595,136200000.0
2009-06-02 10:26:00,1.546,1.5462,1.54565,1.54605,395800000.0
2009-06-02 10:27:00,1.54605,1.54625,1.54595,1.54615,169200000.0
2009-06-02 10:28:00,1.54615,1.5464,1.546,1.54635,207600000.0
2009-06-02 10:29:00,1.5464,1.54675,1.54595,1.54625,223000000.0
2009-06-02 10:30:00,1.54625,1.54665,1.546,1.54615,451600000.0
2009-06-02 10:31:00,1.54625,1.5475,1.5461,1.5472,567000000.0
2009-06-02 10:32:00,1.54715,1.54735,1.5466,1.54695,271200000.0
2009-06-02 10:33:00,1.5468,1.5469,1.5467,1.54675,85600000.0
2009-06-02 10:34:00,1.54675,1.54675,1.54635,1.54645,151200000.0
2009-06-02 10:35:00,1.54645,1.54645,1.5462,1.5462,296600000.0
2009-06-02 10:36:00,1.54625,1.5464,1.54605,1.54625,193400000.0
2009-06-02 10:37:00,1.5462,1.5464,1.5456,1.5461,269600000.0
2009-06-02 10:38:00,1.54595,1.54635,1.54585,1.546,297400000.0
2009-06-02 10:39:00,1.5463,1.5463,1.5461,1.54615,145600000.0
2009-06-02 10:40:00,1.54615,1.54625,1.5457,1.54575,167600000.0
2009-06-02 10:41:00,1.5458,1.5462,1.5457,1.54605,300400000.0
2009-06-02 10:42:00,1.546,1.5464,1.5456,1.5456,389200000.0
2009-06-02 10:43:00,1.54565,1.54635,1.54565,1.5461,161200000.0
2009-06-02 10:44:00,1.546,1.54625,1.546,1.54625,115600000.0
2009-06-02 10:45:00,1.54625,1.5467,1.5462,1.5467,300200000.0
2009-06-02 10:46:00,1.5466,1.5468,1.5463,1.54645,224200000.0
2009-06-02 10:47:00,1.54655,1.5467,1.54635,1.5466,123200000.0
2009-06-02 10:48:00,1.54665,1.5472,1.54655,1.5471,164800000.0
2009-06-02 10:49:00,1.5472,1.54765,1.5469,1.54695,270800000.0
2009-06-02 10:50:00,1.547,1.54705,1.5466,1.54695,243200000.0
2009-06-02 10:51:00,1.54695,1.54725,1.54665,1.5472,210200000.0
2009-06-02 10:52:00,1.5472,1.5472,1.54655,1.54655,245200000.0
2009-06-02 10:53:00,1.5465,1.54675,1.54605,1.54615,328600000.0
2009-06-02 10:54:00,1.5462,1.54665,1.5462,1.54635,408800000.0
2009-06-02 10:55:00,1.5463,1.5469,1.5463,1.5469,246000000.0
2009-06-02 10:56:00,1.5469,1.54705,1.5465,1.5469,331000000.0
2009-06-02 10:57:00,1.547,1.5473,1.54655,1.54725,261800000.0
2009-06-02 10:58:00,1.54725,1.54725,1.54685,1.54695,187200000.0
2009-06-02 10:59:00,1.54695,1.54755,1.5467,1.54755,222200000.0
2009-06-02 11:00:00,1.5475,1.5475,1.5465,1.54665,339600000.0
2009-06-02 11:01:00,1.54665,1.5467,1.5457,1.5458,465200000.0
2009-06-02 11:02:00,1.5458,1.54615,1.54575,1.5461,150000000.0
2009-06-02 11:03:00,1.54615,1.5465,1.54605,1.5464,317200000.0
2009-06-02 11:04:00,1.5465,1.54715,1.5465,1.5466,309800000.0
2009-06-02 11:05:00,1.5466,1.5472,1.54635,1.54705,410200000.0
2009-06-02 11:06:00,1.54705,1.54715,1.5467,1.5471,282000000.0
2009-06-02 11:07:00,1.5471,1.54725,1.54665,1.54665,386800000.0
2009-06-02 11:08:00,1.54665,1.54715,1.54665,1.5471,242800000.0
2009-06-02 11:09:00,1.547,1.5471,1.54685,1.5469,176800000.0
2009-06-02 11:10:00,1.5469,1.5472,1.5467,1.54715,182400000.0
2009-06-02 11:11:00,1.54715,1.5474,1.54675,1.54675,233000000.0
2009-06-02 11:12:00,1.5469,1.54715,1.54665,1.5469,469400000.0
2009-06-02 11:13:00,1.54695,1.54745,1.54675,1.5473,356200000.0
2009-06-02 11:14:00,1.5473,1.5478,1.54715,1.54735,212200000.0
2009-06-02 11:15:00,1.5474,1.54745,1.5462,1.54635,360000000.0
2009-06-02 11:16:00,1.54635,1.5464,1.5457,1.546,304600000.0
2009-06-02 11:17:00,1.54595,1.5466,1.54595,1.5463,242000000.0
2009-06-02 11:18:00,1.54615,1.5465,1.54595,1.5463,410800000.0
2009-06-02 11:19:00,1.5463,1.54685,1.54615,1.54645,333400000.0
2009-06-02 11:20:00,1.54665,1.5473,1.54595,1.54595,257400000.0
2009-06-02 11:21:00,1.5461,1.54725,1.5461,1.54655,296200000.0
2009-06-02 11:22:00,1.54675,1.54685,1.5464,1.5464,160000000.0
2009-06-02 11:23:00,1.54645,1.54655,1.5459,1.5463,192200000.0
2009-06-02 11:24:00,1.54635,1.54635,1.54575,1.54585,184800000.0
2009-06-02 11:25:00,1.54585,1.5463,1.54585,1.54595,138000000.0
2009-06-02 11:26:00,1.54595,1.546,1.5455,1.5455,192800000.0
2009-06-02 11:27:00,1.54555,1.54555,1.545,1.5452,230400000.0
2009-06-02 11:28:00,1.5452,1.5454,1.5451,1.5452,256000000.0
2009-06-02 11:29:00,1.5452,1.5453,1.54475,1.5451,319600000.0
2009-06-02 11:30:00,1.545,1.545,1.54425,1.54425,357200000.0
2009-06-02 11:31:00,1.5444,1.5446,1.54385,1.5445,337000000.0
2009-06-02 11:32:00,1.5445,1.5448,1.54415,1.54455,289800000.0
2009-06-02 11:33:00,1.54455,1.5452,1.54425,1.5448,236600000.0
2009-06-02 11:34:00,1.5448,1.5448,1.5444,1.5447,235200000.0
2009-06-02 11:35:00,1.5447,1.5447,1.5443,1.5443,226000000.0
2009-06-02 11:36:00,1.54435,1.54465,1.54425,1.54435,286000000.0
2009-06-02 11:37:00,1.5444,1.5448,1.54435,1.54475,243600000.0
2009-06-02 11:38:00,1.54475,1.5449,1.54445,1.54455,260600000.0
2009-06-02 11:39:00,1.5447,1.545,1.54445,1.5447,347600000.0
2009-06-02 11:40:00,1.54475,1.5454,1.54475,1.5453,173600000.0
2009-06-02 11:41:00,1.5453,1.54545,1.54435,1.5447,272800000.0
2009-06-02 11:42:00,1.5447,1.5449,1.54455,1.5449,229000000.0
2009-06-02 11:43:00,1.5449,1.5454,1.5449,1.54505,335200000.0
2009-06-02 11:44:00,1.54515,1.5456,1.54495,1.54505,290800000.0
2009-06-02 11:45:00,1.5451,1.5455,1.54495,1.5452,320400000.0
2009-06-02 11:46:00,1.5452,1.5456,1.54505,1.5456,324600000.0
2009-06-02 11:47:00,1.54555,1.546,1.5452,1.5457,364800000.0
2009-06-02 11:48:00,1.5456,1.5461,1.54555,1.5459,305200000.0
2009-06-02 11:49:00,1.54605,1.5464,1.54605,1.5463,353600000.0
2009-06-02 11:50:00,1.5463,1.5466,1.54595,1.54595,277600000.0
2009-06-02 11:51:00,1.54595,1.54635,1.5459,1.546,276800000.0
2009-06-02 11:52:00,1.54595,1.54605,1.54525,1.54555,537000000.0
2009-06-02 11:53:00,1.5455,1.54615,1.54525,1.54555,559600000.0
2009-06-02 11:54:00,1.5456,1.54585,1.54535,1.5456,225600000.0
2009-06-02 11:55:00,1.5455,1.5458,1.54385,1.54445,507600000.0
2009-06-02 11:56:00,1.5445,1.54515,1.54435,1.5446,396200000.0
2009-06-02 11:57:00,1.5447,1.5457,1.54465,1.5453,439200000.0
2009-06-02 11:58:00,1.5452,1.5456,1.54415,1.54485,391800000.0
2009-06-02 11:59:00,1.5449,1.54515,1.54445,1.5446,189400000.0
2009-06-02 12:00:00,1.54455,1.5446,1.5433,1.5439,496600000.0
2009-06-02 12:01:00,1.54375,1.5442,1.54335,1.5437,393800000.0
2009-06-02 12:02:00,1.54385,1.5444,1.5434,1.5439,377800000.0
2009-06-02 12:03:00,1.5439,1.5444,1.5439,1.5443,284600001.0
2009-06-02 12:04:00,1.54425,1.54465,1.54385,1.5443,519200000.0
2009-06-02 12:05:00,1.5443,1.54475,1.5441,1.5445,336200000.0
2009-06-02 12:06:00,1.5443,1.5447,1.54415,1.5444,281200000.0
2009-06-02 12:07:00,1.5444,1.5446,1.5442,1.5444,327200000.0
2009-06-02 12:08:00,1.5445,1.5445,1.54345,1.5436,438200000.0
2009-06-02 12:09:00,1.5437,1.5442,1.5435,1.544,301400000.0
2009-06-02 12:10:00,1.54405,1.545,1.544,1.5448,429000000.0
2009-06-02 12:11:00,1.5448,1.5448,1.54375,1.54415,382600000.0
2009-06-02 12:12:00,1.5441,1.54465,1.5436,1.5437,380400000.0
2009-06-02 12:13:00,1.5438,1.5439,1.54325,1.5433,415000000.0
2009-06-02 12:14:00,1.54345,1.54375,1.5428,1.5428,328600000.0
2009-06-02 12:15:00,1.54275,1.54415,1.54275,1.54415,264800000.0
2009-06-02 12:16:00,1.54405,1.5442,1.54325,1.5434,319400000.0
2009-06-02 12:17:00,1.5434,1.54385,1.54325,1.54355,187400000.0
2009-06-02 12:18:00,1.54365,1.54375,1.5432,1.54345,163200000.0
2009-06-02 12:19:00,1.5431,1.5433,1.5427,1.5431,244800000.0
2009-06-02 12:20:00,1.54305,1.54375,1.5428,1.54365,165800000.0
2009-06-02 12:21:00,1.5436,1.5438,1.54295,1.5437,275600000.0
2009-06-02 12:22:00,1.5437,1.5441,1.5433,1.5441,282200000.0
2009-06-02 12:23:00,1.5441,1.5443,1.54385,1.5441,355800000.0
2009-06-02 12:24:00,1.544,1.5449,1.54375,1.5445,306400000.0
2009-06-02 12:25:00,1.5445,1.5446,1.54425,1.5445,303000000.0
2009-06-02 12:26:00,1.5445,1.54485,1.5443,1.5445,262400000.0
2009-06-02 12:27:00,1.54455,1.54475,1.54415,1.5443,231000000.0
2009-06-02 12:28:00,1.5444,1.5446,1.54355,1.54375,290400000.0
2009-06-02 12:29:00,1.5437,1.544,1.54345,1.544,200200000.0
2009-06-02 12:30:00,1.544,1.5443,1.5437,1.5438,281200000.0
2009-06-02 12:31:00,1.5439,1.5441,1.54375,1.5439,192000000.0
2009-06-02 12:32:00,1.544,1.5443,1.54325,1.54345,351200000.0
2009-06-02 12:33:00,1.54345,1.544,1.54335,1.5435,193000000.0
2009-06-02 12:34:00,1.54345,1.54415,1.54325,1.54375,290600000.0
2009-06-02 12:35:00,1.54375,1.5442,1.5437,1.5442,146600000.0
2009-06-02 12:36:00,1.5442,1.5445,1.54365,1.54395,327800000.0
2009-06-02 12:37:00,1.5441,1.5449,1.54405,1.5445,348200000.0
2009-06-02 12:38:00,1.5445,1.54505,1.5444,1.5448,224400000.0
2009-06-02 12:39:00,1.54475,1.5448,1.54365,1.54425,226200000.0
2009-06-02 12:40:00,1.54415,1.5446,1.5433,1.5433,242000000.0
2009-06-02 12:41:00,1.5433,1.54375,1.5431,1.5432,216600000.0
2009-06-02 12:42:00,1.5431,1.54385,1.54305,1.5434,337600000.0
2009-06-02 12:43:00,1.5434,1.5437,1.54325,1.5436,187400000.0
2009-06-02 12:44:00,1.54355,1.5436,1.5432,1.5433,323000000.0
2009-06-02 12:45:00,1.5433,1.54345,1.54255,1.54305,366600000.0
2009-06-02 12:46:00,1.543,1.5434,1.54285,1.5431,184800000.0
2009-06-02 12:47:00,1.5431,1.54345,1.5425,1.5428,294400000.0
2009-06-02 12:48:00,1.54285,1.5435,1.5427,1.5434,354800000.0
2009-06-02 12:49:00,1.5433,1.5437,1.5424,1.54285,389000000.0
2009-06-02 12:50:00,1.54285,1.54395,1.54265,1.54385,322600000.0
2009-06-02 12:51:00,1.5439,1.54395,1.54355,1.5437,245000000.0
2009-06-02 12:52:00,1.54365,1.54375,1.54325,1.54345,212600000.0
2009-06-02 12:53:00,1.54345,1.54405,1.5433,1.5434,221000000.0
2009-06-02 12:54:00,1.54345,1.54405,1.5433,1.5438,246000000.0
2009-06-02 12:55:00,1.5437,1.54395,1.54345,1.54355,286200000.0
2009-06-02 12:56:00,1.5435,1.54365,1.5432,1.5435,69200000.0
2009-06-02 12:57:00,1.54345,1.5436,1.54325,1.54325,63200000.0
2009-06-02 12:58:00,1.54325,1.54385,1.5432,1.5435,203000000.0
2009-06-02 12:59:00,1.5435,1.5437,1.5429,1.543,126600000.0
2009-06-02 13:00:00,1.543,1.5434,1.5427,1.5434,175200000.0
2009-06-02 13:01:00,1.5434,1.5436,1.5427,1.5427,312800000.0
2009-06-02 13:02:00,1.54275,1.54335,1.5425,1.54335,289200000.0
2009-06-02 13:03:00,1.54335,1.5434,1.54285,1.5429,200200000.0
2009-06-02 13:04:00,1.5429,1.54315,1.542,1.54225,152000000.0
2009-06-02 13:05:00,1.5424,1.543,1.5424,1.54295,111000000.0
2009-06-02 13:06:00,1.543,1.5436,1.5429,1.5435,132200000.0
2009-06-02 13:07:00,1.54355,1.5438,1.54325,1.54325,81400000.0
2009-06-02 13:08:00,1.54325,1.5435,1.5432,1.54325,110800000.0
2009-06-02 13:09:00,1.54315,1.5436,1.5425,1.5436,80800000.0
2009-06-02 13:10:00,1.54365,1.5437,1.54315,1.5435,189400000.0
2009-06-02 13:11:00,1.5435,1.5441,1.5434,1.544,197000000.0
2009-06-02 13:12:00,1.544,1.54455,1.54375,1.5444,556600000.0
2009-06-02 13:13:00,1.5444,1.54465,1.5429,1.5429,534800000.0
2009-06-02 13:14:00,1.5429,1.54385,1.5426,1.5437,366600000.0
2009-06-02 13:15:00,1.54385,1.54445,1.5435,1.5442,267800000.0
2009-06-02 13:16:00,1.54435,1.5445,1.5441,1.5441,277400000.0
2009-06-02 13:17:00,1.54405,1.54405,1.5436,1.5439,188800000.0
2009-06-02 13:18:00,1.5439,1.54435,1.54385,1.54405,202800000.0
2009-06-02 13:19:00,1.5441,1.54485,1.5437,1.54485,292600001.0
2009-06-02 13:20:00,1.5448,1.5452,1.54435,1.54475,301400000.0
2009-06-02 13:21:00,1.54465,1.5448,1.54415,1.5444,196800000.0
2009-06-02 13:22:00,1.5444,1.5448,1.54425,1.5445,123600000.0
2009-06-02 13:23:00,1.54445,1.5447,1.54445,1.54455,74200000.0
2009-06-02 13:24:00,1.5447,1.5447,1.54435,1.54435,93400000.0
2009-06-02 13:25:00,1.5445,1.5445,1.54425,1.5445,51600000.0
2009-06-02 13:26:00,1.5445,1.5445,1.54425,1.5444,129000000.0
2009-06-02 13:27:00,1.54435,1.5445,1.5442,1.54435,117400000.0
2009-06-02 13:28:00,1.54435,1.5445,1.54385,1.54385,128600000.0
2009-06-02 13:29:00,1.54405,1.54435,1.54365,1.5439,177600000.0
2009-06-02 13:30:00,1.5439,1.5441,1.543,1.54405,170000000.0
2009-06-02 13:31:00,1.5441,1.54445,1.5439,1.54425,198200000.0
2009-06-02 13:32:00,1.54415,1.5446,1.54405,1.54425,134400000.0
2009-06-02 13:33:00,1.5442,1.5449,1.54405,1.5447,121000000.0
2009-06-02 13:34:00,1.5448,1.545,1.5438,1.5438,207000000.0
2009-06-02 13:35:00,1.5439,1.544,1.54315,1.5438,245600000.0
2009-06-02 13:36:00,1.5438,1.545,1.54355,1.54495,390800000.0
2009-06-02 13:37:00,1.54495,1.5452,1.54405,1.54405,266000000.0
2009-06-02 13:38:00,1.54405,1.54515,1.54405,1.54495,334400000.0
2009-06-02 13:39:00,1.545,1.54565,1.5448,1.54565,242600000.0
2009-06-02 13:40:00,1.54565,1.546,1.5453,1.54565,278000000.0
2009-06-02 13:41:00,1.54565,1.54595,1.54495,1.545,226400000.0
2009-06-02 13:42:00,1.545,1.5454,1.5446,1.5452,279200000.0
2009-06-02 13:43:00,1.54515,1.54525,1.54455,1.54455,289200000.0
2009-06-02 13:44:00,1.54455,1.5451,1.5445,1.54485,232400000.0
2009-06-02 13:45:00,1.5449,1.54505,1.54385,1.5444,265800000.0
2009-06-02 13:46:00,1.5444,1.54445,1.54385,1.54405,323200000.0
2009-06-02 13:47:00,1.5441,1.5452,1.5441,1.5447,206800000.0
2009-06-02 13:48:00,1.54495,1.5451,1.5445,1.5446,213400000.0
2009-06-02 13:49:00,1.54455,1.54455,1.5438,1.5441,214400000.0
2009-06-02 13:50:00,1.5441,1.54415,1.54355,1.54365,192400000.0
2009-06-02 13:51:00,1.5437,1.5442,1.54365,1.5439,232000000.0
2009-06-02 13:52:00,1.54395,1.5441,1.54375,1.5439,212200000.0
2009-06-02 13:53:00,1.5439,1.5441,1.54365,1.5439,265200000.0
2009-06-02 13:54:00,1.54395,1.5441,1.5434,1.54355,237800000.0
2009-06-02 13:55:00,1.5437,1.54405,1.5436,1.5438,90200000.0
2009-06-02 13:56:00,1.5438,1.5443,1.5436,1.5436,120000000.0
2009-06-02 13:57:00,1.5436,1.54395,1.5428,1.54305,389600000.0
2009-06-02 13:58:00,1.54305,1.5431,1.54225,1.54295,313400000.0
2009-06-02 13:59:00,1.5432,1.5432,1.5423,1.54245,343800000.0
2009-06-02 14:00:00,1.5423,1.5425,1.5415,1.5416,348000000.0
2009-06-02 14:01:00,1.54165,1.54265,1.5414,1.5424,327400000.0
2009-06-02 14:02:00,1.5425,1.54255,1.54185,1.5421,338000000.0
2009-06-02 14:03:00,1.5421,1.5425,1.54185,1.5423,225800000.0
2009-06-02 14:04:00,1.54245,1.543,1.5421,1.54285,119600000.0
2009-06-02 14:05:00,1.54285,1.54325,1.54235,1.5424,255600000.0
2009-06-02 14:06:00,1.5424,1.54285,1.542,1.5422,243000000.0
2009-06-02 14:07:00,1.54225,1.5429,1.54205,1.5421,230200000.0
2009-06-02 14:08:00,1.54205,1.54225,1.54185,1.542,146400000.0
2009-06-02 14:09:00,1.54205,1.5422,1.5417,1.54205,178000000.0
2009-06-02 14:10:00,1.5421,1.54265,1.54145,1.5416,231600000.0
2009-06-02 14:11:00,1.5416,1.5421,1.5415,1.542,279200000.0
2009-06-02 14:12:00,1.542,1.5426,1.542,1.54245,218000000.0
2009-06-02 14:13:00,1.54245,1.54305,1.5422,1.54285,201400000.0
2009-06-02 14:14:00,1.54295,1.5431,1.5426,1.54295,189600000.0
2009-06-02 14:15:00,1.54295,1.5435,1.54295,1.5432,166600000.0
2009-06-02 14:16:00,1.54325,1.54325,1.54315,1.5432,138400000.0
2009-06-02 14:17:00,1.5428,1.54355,1.5426,1.5434,214200000.0
2009-06-02 14:18:00,1.54345,1.54385,1.5429,1.5429,272200000.0
2009-06-02 14:19:00,1.5429,1.544,1.54275,1.5436,261000000.0
2009-06-02 14:20:00,1.5436,1.54395,1.5431,1.5435,357200000.0
2009-06-02 14:21:00,1.5436,1.5438,1.5427,1.54285,223600000.0
2009-06-02 14:22:00,1.5429,1.5438,1.5429,1.5436,254000000.0
2009-06-02 14:23:00,1.54355,1.5441,1.5432,1.54405,228600000.0
2009-06-02 14:24:00,1.54405,1.5444,1.54345,1.5438,315000000.0
2009-06-02 14:25:00,1.54385,1.54385,1.5434,1.5435,135600000.0
2009-06-02 14:26:00,1.5435,1.5435,1.54235,1.5428,210000000.0
2009-06-02 14:27:00,1.5428,1.54315,1.54265,1.54265,232600000.0
2009-06-02 14:28:00,1.54265,1.5429,1.54245,1.5427,273800000.0
2009-06-02 14:29:00,1.54225,1.54255,1.5422,1.5424,176200000.0
2009-06-02 14:30:00,1.5425,1.5427,1.54195,1.5424,261200000.0
2009-06-02 14:31:00,1.54245,1.5431,1.5424,1.543,158600000.0
2009-06-02 14:32:00,1.543,1.5435,1.54265,1.5434,174200000.0
2009-06-02 14:33:00,1.5433,1.54345,1.54295,1.54335,119600000.0
2009-06-02 14:34:00,1.5434,1.54365,1.54215,1.5422,294400000.0
2009-06-02 14:35:00,1.5422,1.54245,1.5421,1.5423,110400000.0
2009-06-02 14:36:00,1.54235,1.5435,1.5423,1.54335,112600000.0
2009-06-02 14:37:00,1.5432,1.5434,1.5429,1.543,209400000.0
2009-06-02 14:38:00,1.543,1.54325,1.54225,1.5424,366600000.0
2009-06-02 14:39:00,1.5425,1.5426,1.54175,1.5419,380400000.0
2009-06-02 14:40:00,1.5419,1.54225,1.54175,1.542,437000000.0
2009-06-02 14:41:00,1.542,1.5428,1.54185,1.54265,202000000.0
2009-06-02 14:42:00,1.5427,1.5429,1.54235,1.54275,214800000.0
2009-06-02 14:43:00,1.54285,1.5431,1.5423,1.5424,365400000.0
2009-06-02 14:44:00,1.5423,1.5428,1.54225,1.54265,209000000.0
2009-06-02 14:45:00,1.54265,1.54315,1.5426,1.54295,180200000.0
2009-06-02 14:46:00,1.54305,1.54345,1.54295,1.54325,152600000.0
2009-06-02 14:47:00,1.5433,1.5436,1.543,1.5434,158800000.0
2009-06-02 14:48:00,1.5434,1.54375,1.54325,1.54375,126400000.0
2009-06-02 14:49:00,1.54365,1.544,1.5435,1.54395,118000000.0
2009-06-02 14:50:00,1.5439,1.544,1.5436,1.5439,99400000.0
2009-06-02 14:51:00,1.5439,1.5442,1.54365,1.5441,149600000.0
2009-06-02 14:52:00,1.5442,1.54425,1.54375,1.54395,124400000.0
2009-06-02 14:53:00,1.54385,1.5441,1.54375,1.544,170200000.0
2009-06-02 14:54:00,1.54405,1.5441,1.5436,1.5441,178000000.0
2009-06-02 14:55:00,1.5441,1.54415,1.54355,1.54365,114800000.0
2009-06-02 14:56:00,1.54365,1.5438,1.54265,1.54275,179800000.0
2009-06-02 14:57:00,1.54275,1.54275,1.5417,1.5419,210800000.0
2009-06-02 14:58:00,1.5419,1.5422,1.5418,1.54215,100200000.0
2009-06-02 14:59:00,1.5421,1.54295,1.542,1.5428,134400000.0
2009-06-02 15:00:00,1.54275,1.5429,1.54215,1.5424,256800000.0
2009-06-02 15:01:00,1.5424,1.5433,1.54225,1.5428,296800000.0
2009-06-02 15:02:00,1.54285,1.54355,1.5428,1.54355,145000000.0
2009-06-02 15:03:00,1.54355,1.54425,1.54345,1.54425,231400000.0
2009-06-02 15:04:00,1.5442,1.54435,1.543,1.5431,158400000.0
2009-06-02 15:05:00,1.5432,1.54355,1.5429,1.5432,244000000.0
2009-06-02 15:06:00,1.5433,1.5441,1.54325,1.5441,81400000.0
2009-06-02 15:07:00,1.544,1.5447,1.54385,1.5447,87000000.0
2009-06-02 15:08:00,1.5447,1.54485,1.5441,1.5441,130400000.0
2009-06-02 15:09:00,1.54405,1.5444,1.54385,1.54395,145400000.0
2009-06-02 15:10:00,1.5441,1.54555,1.5441,1.5453,349400000.0
2009-06-02 15:11:00,1.5453,1.54545,1.54495,1.54495,135400000.0
2009-06-02 15:12:00,1.545,1.54515,1.54245,1.54245,218200000.0
2009-06-02 15:13:00,1.5425,1.5449,1.5422,1.5449,277800000.0
2009-06-02 15:14:00,1.545,1.5451,1.54395,1.54445,310000000.0
2009-06-02 15:15:00,1.54445,1.54445,1.5437,1.54415,138600000.0
2009-06-02 15:16:00,1.54415,1.5445,1.54395,1.5442,200800000.0
2009-06-02 15:17:00,1.5442,1.54435,1.54375,1.54395,262800000.0
2009-06-02 15:18:00,1.5439,1.54445,1.5439,1.54425,300400000.0
2009-06-02 15:19:00,1.54425,1.54445,1.54345,1.5435,218600000.0
2009-06-02 15:20:00,1.5435,1.5439,1.54345,1.5436,279200000.0
2009-06-02 15:21:00,1.5436,1.5437,1.54325,1.5433,310600000.0
2009-06-02 15:22:00,1.5433,1.5436,1.54315,1.5434,228000000.0
2009-06-02 15:23:00,1.5434,1.5435,1.54275,1.543,267800000.0
2009-06-02 15:24:00,1.543,1.5434,1.5424,1.5425,249000000.0
2009-06-02 15:25:00,1.5425,1.5436,1.54215,1.54355,210000000.0
2009-06-02 15:26:00,1.5436,1.5436,1.54305,1.5435,363400000.0
2009-06-02 15:27:00,1.5435,1.5439,1.5434,1.5439,280600000.0
2009-06-02 15:28:00,1.5438,1.54425,1.5438,1.5442,310600000.0
2009-06-02 15:29:00,1.5441,1.5441,1.54355,1.544,341800000.0
2009-06-02 15:30:00,1.5441,1.5444,1.54385,1.5444,327200000.0
2009-06-02 15:31:00,1.5444,1.5448,1.5441,1.54455,363800000.0
2009-06-02 15:32:00,1.5445,1.5451,1.5445,1.545,276400000.0
2009-06-02 15:33:00,1.5449,1.5459,1.5449,1.5459,410800000.0
2009-06-02 15:34:00,1.5459,1.5462,1.5456,1.5459,341400000.0
2009-06-02 15:35:00,1.54575,1.5458,1.54475,1.54525,282000000.0
2009-06-02 15:36:00,1.54525,1.54575,1.5449,1.54515,302600000.0
2009-06-02 15:37:00,1.54515,1.546,1.545,1.54585,298200000.0
2009-06-02 15:38:00,1.54585,1.54605,1.54535,1.5454,265200000.0
2009-06-02 15:39:00,1.5455,1.5459,1.54525,1.5459,347400000.0
2009-06-02 15:40:00,1.54575,1.5459,1.5449,1.5453,392800000.0
2009-06-02 15:41:00,1.5454,1.5455,1.5449,1.5454,318000000.0
2009-06-02 15:42:00,1.5454,1.5455,1.54515,1.5455,224600000.0
2009-06-02 15:43:00,1.5455,1.54585,1.54485,1.5457,151400000.0
2009-06-02 15:44:00,1.5457,1.54655,1.5456,1.5456,260000000.0
2009-06-02 15:45:00,1.5456,1.5458,1.54505,1.5455,277000000.0
2009-06-02 15:46:00,1.5454,1.54605,1.54495,1.5451,299200000.0
2009-06-02 15:47:00,1.5451,1.5461,1.54485,1.54595,425400000.0
2009-06-02 15:48:00,1.54585,1.54595,1.54535,1.54545,232200000.0
2009-06-02 15:49:00,1.5454,1.546,1.5449,1.5458,333000000.0
2009-06-02 15:50:00,1.54575,1.5463,1.5452,1.5452,291800000.0
2009-06-02 15:51:00,1.54535,1.54565,1.5452,1.54535,162200000.0
2009-06-02 15:52:00,1.54535,1.54535,1.5439,1.5446,236000000.0
2009-06-02 15:53:00,1.5446,1.54465,1.54385,1.544,334600000.0
2009-06-02 15:54:00,1.5441,1.54445,1.543,1.54355,281600000.0
2009-06-02 15:55:00,1.5434,1.54415,1.54335,1.5441,198000000.0
2009-06-02 15:56:00,1.5441,1.5446,1.54355,1.544,207200000.0
2009-06-02 15:57:00,1.544,1.5444,1.54375,1.544,191000000.0
2009-06-02 15:58:00,1.54395,1.54445,1.54345,1.54445,137600000.0
2009-06-02 15:59:00,1.54445,1.5457,1.54395,1.5457,316400000.0
2009-06-02 16:00:00,1.54545,1.54605,1.5427,1.5434,499400000.0
2009-06-02 16:01:00,1.54345,1.54405,1.54225,1.54275,347000000.0
2009-06-02 16:02:00,1.54275,1.54405,1.54275,1.54405,197800000.0
2009-06-02 16:03:00,1.5441,1.54415,1.5432,1.5434,289400000.0
2009-06-02 16:04:00,1.5434,1.5438,1.54325,1.5433,239800000.0
2009-06-02 16:05:00,1.54325,1.54375,1.54305,1.5435,209600000.0
2009-06-02 16:06:00,1.5435,1.5435,1.54275,1.54295,252000000.0
2009-06-02 16:07:00,1.54295,1.544,1.54255,1.54355,275800000.0
2009-06-02 16:08:00,1.5436,1.5436,1.543,1.54315,250400000.0
2009-06-02 16:09:00,1.54305,1.54325,1.5421,1.5421,263200000.0
2009-06-02 16:10:00,1.54205,1.5426,1.54195,1.54215,231200000.0
2009-06-02 16:11:00,1.5422,1.5425,1.54195,1.5422,183000000.0
2009-06-02 16:12:00,1.5423,1.5434,1.54215,1.5431,197200000.0
2009-06-02 16:13:00,1.5432,1.54345,1.54255,1.543,242600000.0
2009-06-02 16:14:00,1.543,1.54495,1.54295,1.5448,181000000.0
2009-06-02 16:15:00,1.5448,1.54495,1.5442,1.54455,316200000.0
2009-06-02 16:16:00,1.5446,1.54475,1.5442,1.54455,206200000.0
2009-06-02 16:17:00,1.5446,1.54505,1.5442,1.54485,226400000.0
2009-06-02 16:18:00,1.54485,1.5456,1.54455,1.5454,274600000.0
2009-06-02 16:19:00,1.5455,1.54565,1.5451,1.5454,229400000.0
2009-06-02 16:20:00,1.5454,1.5457,1.54515,1.54565,160200000.0
2009-06-02 16:21:00,1.5457,1.54605,1.5455,1.5456,182600000.0
2009-06-02 16:22:00,1.54565,1.54625,1.5456,1.5459,205000000.0
2009-06-02 16:23:00,1.54585,1.54585,1.5452,1.54525,240800000.0
2009-06-02 16:24:00,1.54525,1.5455,1.54505,1.54525,215400000.0
2009-06-02 16:25:00,1.54525,1.54545,1.5442,1.54495,381200000.0
2009-06-02 16:26:00,1.545,1.5452,1.54425,1.54465,308000000.0
2009-06-02 16:27:00,1.5446,1.5454,1.5444,1.5453,312000000.0
2009-06-02 16:28:00,1.5453,1.5457,1.54505,1.5457,347600000.0
2009-06-02 16:29:00,1.54565,1.5457,1.54515,1.5453,250200000.0
2009-06-02 16:30:00,1.5453,1.5453,1.5442,1.54455,419000000.0
2009-06-02 16:31:00,1.54455,1.54465,1.54425,1.54455,258800000.0
2009-06-02 16:32:00,1.5446,1.5447,1.54415,1.54455,282400000.0
2009-06-02 16:33:00,1.5446,1.54525,1.5442,1.545,216400000.0
2009-06-02 16:34:00,1.54505,1.54545,1.5443,1.5452,349400000.0
2009-06-02 16:35:00,1.5452,1.5454,1.54365,1.54415,424400000.0
2009-06-02 16:36:00,1.54425,1.5449,1.54365,1.5446,257800000.0
2009-06-02 16:37:00,1.5447,1.54475,1.54405,1.54435,186800000.0
2009-06-02 16:38:00,1.54455,1.5448,1.54415,1.5445,244400000.0
2009-06-02 16:39:00,1.54445,1.54475,1.54405,1.5441,174800000.0
2009-06-02 16:40:00,1.544,1.54425,1.5437,1.5439,287600000.0
2009-06-02 16:41:00,1.54385,1.5446,1.5438,1.5444,203800000.0
2009-06-02 16:42:00,1.5444,1.54485,1.54395,1.54475,256400000.0
2009-06-02 16:43:00,1.54475,1.54505,1.5441,1.54455,236200000.0
2009-06-02 16:44:00,1.54445,1.54495,1.5443,1.54465,232000000.0
2009-06-02 16:45:00,1.5447,1.54525,1.5443,1.54525,174200000.0
2009-06-02 16:46:00,1.5452,1.5452,1.54465,1.54465,202800000.0
2009-06-02 16:47:00,1.5447,1.5453,1.54435,1.5452,207000000.0
2009-06-02 16:48:00,1.5452,1.54535,1.54415,1.5445,199000000.0
2009-06-02 16:49:00,1.5446,1.5446,1.5437,1.5439,234400000.0
2009-06-02 16:50:00,1.544,1.544,1.5425,1.5432,302000000.0
2009-06-02 16:51:00,1.54325,1.54525,1.5432,1.5451,287000000.0
2009-06-02 16:52:00,1.54505,1.5453,1.54475,1.54515,354800000.0
2009-06-02 16:53:00,1.54515,1.5456,1.5449,1.54545,371800000.0
2009-06-02 16:54:00,1.54555,1.5456,1.54515,1.54515,234200000.0
2009-06-02 16:55:00,1.54515,1.54575,1.5449,1.545,316000000.0
2009-06-02 16:56:00,1.54505,1.54565,1.5445,1.5449,398000000.0
2009-06-02 16:57:00,1.54485,1.5454,1.54475,1.54485,210400000.0
2009-06-02 16:58:00,1.54485,1.54525,1.5447,1.5451,335800000.0
2009-06-02 16:59:00,1.54505,1.5454,1.54485,1.5454,212600000.0
2009-06-02 17:00:00,1.5454,1.54565,1.5449,1.5454,256200000.0
2009-06-02 17:01:00,1.54555,1.546,1.5449,1.5454,286400000.0
2009-06-02 17:02:00,1.5454,1.54575,1.54525,1.5456,224000000.0
2009-06-02 17:03:00,1.5456,1.5462,1.54545,1.54585,323600000.0
2009-06-02 17:04:00,1.54585,1.5461,1.5453,1.5455,372200000.0
2009-06-02 17:05:00,1.5455,1.54605,1.54525,1.5454,342800000.0
2009-06-02 17:06:00,1.5454,1.5455,1.545,1.5452,372600000.0
2009-06-02 17:07:00,1.5452,1.5454,1.5451,1.5453,300400000.0
2009-06-02 17:08:00,1.54525,1.54555,1.54485,1.5455,335600000.0
2009-06-02 17:09:00,1.54545,1.5459,1.54515,1.5453,219200000.0
2009-06-02 17:10:00,1.5453,1.54605,1.5453,1.54565,388800000.0
2009-06-02 17:11:00,1.54565,1.54625,1.5454,1.546,304800000.0
2009-06-02 17:12:00,1.546,1.5462,1.5454,1.5461,183800000.0
2009-06-02 17:13:00,1.5462,1.54635,1.54575,1.54625,247400000.0
2009-06-02 17:14:00,1.5462,1.5465,1.54565,1.54605,211000000.0
2009-06-02 17:15:00,1.5461,1.5462,1.54585,1.54615,171000000.0
2009-06-02 17:16:00,1.54615,1.54665,1.5459,1.54635,173600000.0
2009-06-02 17:17:00,1.54635,1.5464,1.54545,1.54575,368000000.0
2009-06-02 17:18:00,1.54575,1.54575,1.54505,1.5451,278800000.0
2009-06-02 17:19:00,1.54515,1.5452,1.5447,1.54515,110800000.0
2009-06-02 17:20:00,1.54515,1.5453,1.5442,1.5443,211600000.0
2009-06-02 17:21:00,1.54425,1.54465,1.5441,1.5444,224200000.0
2009-06-02 17:22:00,1.54435,1.5448,1.54435,1.54475,193400000.0
2009-06-02 17:23:00,1.5447,1.54475,1.5441,1.54425,175000000.0
2009-06-02 17:24:00,1.54425,1.5448,1.5442,1.5444,178000000.0
2009-06-02 17:25:00,1.5444,1.5444,1.5438,1.54395,177400000.0
2009-06-02 17:26:00,1.54395,1.54405,1.54375,1.54395,190600000.0
2009-06-02 17:27:00,1.5439,1.5441,1.54355,1.54375,261200000.0
2009-06-02 17:28:00,1.5438,1.5443,1.5437,1.5437,214400000.0
2009-06-02 17:29:00,1.5437,1.5445,1.5437,1.54435,256600000.0
2009-06-02 17:30:00,1.5444,1.54445,1.5438,1.54445,142400000.0
2009-06-02 17:31:00,1.5443,1.54495,1.5442,1.5445,162800000.0
2009-06-02 17:32:00,1.5445,1.54525,1.5444,1.54515,139000000.0
2009-06-02 17:33:00,1.5451,1.5457,1.54505,1.5457,240600000.0
2009-06-02 17:34:00,1.5457,1.54585,1.54535,1.54535,154000000.0
2009-06-02 17:35:00,1.5454,1.5457,1.54515,1.5456,277800000.0
2009-06-02 17:36:00,1.54555,1.546,1.54555,1.54585,212400000.0
2009-06-02 17:37:00,1.54585,1.546,1.54535,1.5459,292000000.0
2009-06-02 17:38:00,1.5459,1.5459,1.5454,1.5458,242800000.0
2009-06-02 17:39:00,1.5459,1.5467,1.5456,1.54645,345200000.0
2009-06-02 17:40:00,1.5464,1.5465,1.5456,1.5459,329600000.0
2009-06-02 17:41:00,1.5459,1.5462,1.54545,1.5456,391400000.0
2009-06-02 17:42:00,1.5456,1.54635,1.54545,1.5457,281000000.0
2009-06-02 17:43:00,1.54565,1.5459,1.5451,1.5455,293800000.0
2009-06-02 17:44:00,1.5455,1.5455,1.54495,1.54495,62400000.0
2009-06-02 17:45:00,1.545,1.5452,1.5444,1.5446,301200000.0
2009-06-02 17:46:00,1.5447,1.5458,1.5447,1.54565,215600000.0
2009-06-02 17:47:00,1.5458,1.5459,1.54525,1.54565,300800000.0
2009-06-02 17:48:00,1.54585,1.54595,1.5456,1.54585,157000000.0
2009-06-02 17:49:00,1.54595,1.5461,1.5452,1.54535,95000000.0
2009-06-02 17:50:00,1.54535,1.54545,1.54505,1.54525,93800000.0
2009-06-02 17:51:00,1.54555,1.546,1.54545,1.54595,94800000.0
2009-06-02 17:52:00,1.546,1.5466,1.54595,1.54635,154400000.0
2009-06-02 17:53:00,1.54635,1.5469,1.54565,1.5463,332600000.0
2009-06-02 17:54:00,1.5462,1.54665,1.5455,1.54585,300800000.0
2009-06-02 17:55:00,1.54585,1.54605,1.5454,1.546,337600000.0
2009-06-02 17:56:00,1.546,1.5461,1.5457,1.54605,205400000.0
2009-06-02 17:57:00,1.546,1.5462,1.54555,1.5461,212400000.0
2009-06-02 17:58:00,1.546,1.5462,1.5454,1.54575,334800000.0
2009-06-02 17:59:00,1.5458,1.54585,1.54465,1.5449,389400000.0
2009-06-02 18:00:00,1.5449,1.54495,1.544,1.5444,236600000.0
2009-06-02 18:01:00,1.5444,1.5448,1.5444,1.5445,132800000.0
2009-06-02 18:02:00,1.5446,1.5447,1.54385,1.54395,211800000.0
2009-06-02 18:03:00,1.544,1.5447,1.544,1.5444,132200000.0
2009-06-02 18:04:00,1.5444,1.54475,1.5443,1.5444,247000000.0
2009-06-02 18:05:00,1.5444,1.5455,1.5444,1.54545,167000000.0
2009-06-02 18:06:00,1.54545,1.54545,1.5448,1.54525,101000000.0
2009-06-02 18:07:00,1.54515,1.5452,1.54475,1.545,178000000.0
2009-06-02 18:08:00,1.54505,1.54525,1.5444,1.5445,213800000.0
2009-06-02 18:09:00,1.5445,1.5452,1.5443,1.545,248600000.0
2009-06-02 18:10:00,1.5449,1.54505,1.5445,1.54505,191800000.0
2009-06-02 18:11:00,1.54505,1.5453,1.54475,1.54495,73600000.0
2009-06-02 18:12:00,1.545,1.54525,1.54475,1.5451,100400000.0
2009-06-02 18:13:00,1.5451,1.5458,1.5449,1.54565,161600000.0
2009-06-02 18:14:00,1.5457,1.5459,1.54555,1.54575,147400000.0
2009-06-02 18:15:00,1.5457,1.54585,1.54475,1.54495,176200000.0
2009-06-02 18:16:00,1.54495,1.5455,1.5445,1.54485,294800000.0
2009-06-02 18:17:00,1.54505,1.5456,1.54495,1.54545,176000000.0
2009-06-02 18:18:00,1.54555,1.546,1.54555,1.54585,174600000.0
2009-06-02 18:19:00,1.54575,1.54605,1.54525,1.5453,299400000.0
2009-06-02 18:20:00,1.5453,1.5457,1.5446,1.5448,271400000.0
2009-06-02 18:21:00,1.5448,1.54485,1.54445,1.54465,89000000.0
2009-06-02 18:22:00,1.54465,1.54485,1.5443,1.5445,162200000.0
2009-06-02 18:23:00,1.54455,1.54535,1.54455,1.5452,157600000.0
2009-06-02 18:24:00,1.5452,1.5456,1.54475,1.54505,184400000.0
2009-06-02 18:25:00,1.545,1.5452,1.5448,1.5449,173400000.0
2009-06-02 18:26:00,1.5449,1.5451,1.54465,1.5449,125600000.0
2009-06-02 18:27:00,1.545,1.54515,1.5443,1.5446,217000000.0
2009-06-02 18:28:00,1.5446,1.54555,1.5446,1.54555,240800000.0
2009-06-02 18:29:00,1.54555,1.54555,1.5449,1.54525,196800000.0
2009-06-02 18:30:00,1.5452,1.5453,1.5447,1.5447,150000000.0
2009-06-02 18:31:00,1.5447,1.5453,1.5445,1.5452,209000000.0
2009-06-02 18:32:00,1.5452,1.54565,1.545,1.54565,151600000.0
2009-06-02 18:33:00,1.5456,1.5457,1.5449,1.54505,174200000.0
2009-06-02 18:34:00,1.545,1.5452,1.54485,1.54495,211800000.0
2009-06-02 18:35:00,1.545,1.5459,1.545,1.5458,146400000.0
2009-06-02 18:36:00,1.5458,1.54615,1.5455,1.54575,90400000.0
2009-06-02 18:37:00,1.54585,1.54655,1.54585,1.54615,93400000.0
2009-06-02 18:38:00,1.54615,1.54645,1.54595,1.54625,88400000.0
2009-06-02 18:39:00,1.54625,1.54625,1.54565,1.54595,74600000.0
2009-06-02 18:40:00,1.54595,1.54615,1.54565,1.546,92400000.0
2009-06-02 18:41:00,1.546,1.546,1.54475,1.5451,129400000.0
2009-06-02 18:42:00,1.5451,1.54515,1.5449,1.54495,34000000.0
2009-06-02 18:43:00,1.54495,1.54515,1.5449,1.54515,16000000.0
2009-06-02 18:44:00,1.5452,1.54535,1.5448,1.5448,72200000.0
2009-06-02 18:45:00,1.5449,1.54525,1.54485,1.5451,81800000.0
2009-06-02 18:46:00,1.5451,1.5453,1.54445,1.5447,77400000.0
2009-06-02 18:47:00,1.54475,1.54495,1.54455,1.54475,59200000.0
2009-06-02 18:48:00,1.54475,1.54515,1.5446,1.5451,164000000.0
2009-06-02 18:49:00,1.54505,1.5453,1.54475,1.54515,144800000.0
2009-06-02 18:50:00,1.54515,1.5455,1.54505,1.5454,74800000.0
2009-06-02 18:51:00,1.5454,1.5461,1.5454,1.54595,77200000.0
2009-06-02 18:52:00,1.5459,1.54635,1.5458,1.54635,63600000.0
2009-06-02 18:53:00,1.54625,1.54625,1.54515,1.54545,162400000.0
2009-06-02 18:54:00,1.5454,1.5454,1.54485,1.54525,197000000.0
2009-06-02 18:55:00,1.54525,1.54565,1.54505,1.5455,99800000.0
2009-06-02 18:56:00,1.5456,1.5458,1.5455,1.5455,45600000.0
2009-06-02 18:57:00,1.5455,1.5457,1.54515,1.5452,201400000.0
2009-06-02 18:58:00,1.5452,1.5454,1.54515,1.54525,79400000.0
2009-06-02 18:59:00,1.54525,1.5459,1.54525,1.5459,99800000.0
2009-06-02 19:00:00,1.54575,1.5459,1.5455,1.5459,70800000.0
2009-06-02 19:01:00,1.54585,1.5461,1.5456,1.546,53400000.0
2009-06-02 19:02:00,1.546,1.546,1.54545,1.5456,69000000.0
2009-06-02 19:03:00,1.54565,1.54575,1.5453,1.54555,56000000.0
2009-06-02 19:04:00,1.54565,1.546,1.54565,1.5457,54600000.0
2009-06-02 19:05:00,1.5457,1.5461,1.5456,1.54605,73000000.0
2009-06-02 19:06:00,1.54595,1.54635,1.54575,1.5462,53000000.0
2009-06-02 19:07:00,1.54615,1.54665,1.5459,1.54655,105800000.0
2009-06-02 19:08:00,1.54655,1.5467,1.5463,1.54665,38000000.0
2009-06-02 19:09:00,1.54665,1.5472,1.5464,1.54705,110000000.0
2009-06-02 19:10:00,1.5468,1.5471,1.5464,1.5468,104800000.0
2009-06-02 19:11:00,1.5468,1.54695,1.5466,1.54695,79000000.0
2009-06-02 19:12:00,1.54695,1.5472,1.5468,1.54705,82000000.0
2009-06-02 19:13:00,1.54705,1.5476,1.547,1.54735,122000000.0
2009-06-02 19:14:00,1.54735,1.54745,1.54685,1.54705,50800000.0
2009-06-02 19:15:00,1.54705,1.5471,1.54665,1.54675,70800000.0
2009-06-02 19:16:00,1.5467,1.5469,1.5466,1.5469,109200000.0
2009-06-02 19:17:00,1.5469,1.5471,1.54665,1.54705,222200000.0
2009-06-02 19:18:00,1.54705,1.54705,1.54645,1.5468,107199999.0
2009-06-02 19:19:00,1.5468,1.54715,1.54645,1.54665,122200000.0
2009-06-02 19:20:00,1.54675,1.5471,1.5464,1.5469,217200000.0
2009-06-02 19:21:00,1.5468,1.5469,1.54645,1.5465,80000000.0
2009-06-02 19:22:00,1.5465,1.5467,1.54565,1.54665,161600000.0
2009-06-02 19:23:00,1.54665,1.5471,1.5462,1.5467,88800000.0
2009-06-02 19:24:00,1.5467,1.5477,1.5464,1.54745,140600000.0
2009-06-02 19:25:00,1.5474,1.5476,1.54705,1.5475,126600000.0
2009-06-02 19:26:00,1.5475,1.5476,1.54645,1.54695,330200000.0
2009-06-02 19:27:00,1.54695,1.54715,1.54595,1.54605,116800000.0
2009-06-02 19:28:00,1.54595,1.5469,1.5459,1.54685,68000000.0
2009-06-02 19:29:00,1.54695,1.5475,1.54695,1.54715,210000000.0
2009-06-02 19:30:00,1.54715,1.5475,1.54695,1.5472,194200000.0
2009-06-02 19:31:00,1.5472,1.5472,1.5468,1.5468,155400000.0
2009-06-02 19:32:00,1.5469,1.5471,1.54685,1.54705,90200000.0
2009-06-02 19:33:00,1.5471,1.54775,1.5471,1.54715,143000000.0
2009-06-02 19:34:00,1.54715,1.5475,1.54715,1.54745,40800000.0
2009-06-02 19:35:00,1.54745,1.54795,1.54735,1.54785,147000000.0
2009-06-02 19:36:00,1.54785,1.54815,1.54745,1.54745,164400000.0
2009-06-02 19:37:00,1.54745,1.54765,1.54675,1.54755,221000000.0
2009-06-02 19:38:00,1.54755,1.54755,1.5465,1.5467,195800000.0
2009-06-02 19:39:00,1.5467,1.54675,1.54605,1.5462,124600000.0
2009-06-02 19:40:00,1.5462,1.54625,1.5459,1.54605,114600000.0
2009-06-02 19:41:00,1.54605,1.54635,1.54575,1.54595,152800000.0
2009-06-02 19:42:00,1.546,1.5461,1.5452,1.54555,186400000.0
2009-06-02 19:43:00,1.54555,1.5462,1.54555,1.5456,123400000.0
2009-06-02 19:44:00,1.54565,1.5463,1.5455,1.5455,81000000.0
2009-06-02 19:45:00,1.5457,1.54625,1.54535,1.54595,145400000.0
2009-06-02 19:46:00,1.54605,1.5461,1.54575,1.54585,65000000.0
2009-06-02 19:47:00,1.54585,1.5461,1.54565,1.546,65600000.0
2009-06-02 19:48:00,1.54595,1.5464,1.54595,1.54615,57000000.0
2009-06-02 19:49:00,1.54615,1.5468,1.54615,1.5466,36000000.0
2009-06-02 19:50:00,1.5466,1.547,1.5465,1.547,50000000.0
2009-06-02 19:51:00,1.5469,1.547,1.54615,1.5467,150000000.0
2009-06-02 19:52:00,1.54675,1.54695,1.54625,1.5464,82400000.0
2009-06-02 19:53:00,1.5462,1.5469,1.5462,1.54665,41600000.0
2009-06-02 19:54:00,1.54655,1.54665,1.546,1.5465,50600000.0
2009-06-02 19:55:00,1.54635,1.54635,1.5461,1.5463,68600000.0
2009-06-02 19:56:00,1.5463,1.5465,1.5463,1.5465,57200000.0
2009-06-02 19:57:00,1.54645,1.5465,1.54605,1.54605,36400000.0
2009-06-02 19:58:00,1.54595,1.54605,1.5457,1.5457,62800000.0
2009-06-02 19:59:00,1.5457,1.5466,1.54565,1.5463,126000000.0
2009-06-02 20:00:00,1.5463,1.5468,1.5462,1.54655,212000000.0
2009-06-02 20:01:00,1.5465,1.5465,1.54575,1.54595,181200000.0
2009-06-02 20:02:00,1.54595,1.54655,1.54585,1.54655,101400000.0
2009-06-02 20:03:00,1.54645,1.547,1.54645,1.54695,58400000.0
2009-06-02 20:04:00,1.54705,1.54735,1.54685,1.5472,155200000.0
2009-06-02 20:05:00,1.5472,1.5473,1.54705,1.54705,86000000.0
2009-06-02 20:06:00,1.547,1.54775,1.547,1.5474,69400000.0
2009-06-02 20:07:00,1.54735,1.54755,1.5473,1.54735,34200000.0
2009-06-02 20:08:00,1.54735,1.54765,1.54725,1.5474,108600000.0
2009-06-02 20:09:00,1.54735,1.54745,1.54675,1.5469,83400000.0
2009-06-02 20:10:00,1.54685,1.5476,1.54675,1.5476,59400000.0
2009-06-02 20:11:00,1.54755,1.54755,1.54695,1.547,103000000.0
2009-06-02 20:12:00,1.547,1.54715,1.5468,1.5471,95800000.0
2009-06-02 20:13:00,1.5471,1.54725,1.5469,1.54695,72200000.0
2009-06-02 20:14:00,1.5469,1.54705,1.5467,1.5467,81000000.0
2009-06-02 20:15:00,1.54685,1.54695,1.54645,1.5467,100800000.0
2009-06-02 20:16:00,1.5467,1.54675,1.54625,1.54635,109400000.0
2009-06-02 20:17:00,1.5462,1.54665,1.54615,1.5466,95400000.0
2009-06-02 20:18:00,1.54655,1.54675,1.54645,1.54655,77400000.0
2009-06-02 20:19:00,1.54655,1.54705,1.54655,1.54675,60600000.0
2009-06-02 20:20:00,1.5467,1.54805,1.54655,1.54775,114200000.0
2009-06-02 20:21:00,1.5479,1.54805,1.54755,1.5479,204800000.0
2009-06-02 20:22:00,1.5479,1.5479,1.5474,1.54765,223000000.0
2009-06-02 20:23:00,1.54765,1.5486,1.5474,1.5481,208400000.0
2009-06-02 20:24:00,1.54835,1.5488,1.54815,1.5483,222600000.0
2009-06-02 20:25:00,1.54825,1.5485,1.54815,1.54825,71400000.0
2009-06-02 20:26:00,1.54815,1.54845,1.54815,1.54835,85600000.0
2009-06-02 20:27:00,1.5484,1.5484,1.54805,1.5482,72600000.0
2009-06-02 20:28:00,1.5483,1.54835,1.54805,1.5483,57800000.0
2009-06-02 20:29:00,1.5483,1.5487,1.548,1.5486,64400000.0
2009-06-02 20:30:00,1.54865,1.54865,1.5484,1.54855,95600000.0
2009-06-02 20:31:00,1.5485,1.54865,1.54825,1.54835,67000000.0
2009-06-02 20:32:00,1.54835,1.54855,1.54835,1.5485,26000000.0
2009-06-02 20:33:00,1.5485,1.54895,1.54845,1.54875,67400000.0
2009-06-02 20:34:00,1.5487,1.5492,1.5487,1.5492,41200000.0
2009-06-02 20:35:00,1.5492,1.54945,1.54865,1.54875,81000000.0
2009-06-02 20:36:00,1.54885,1.5492,1.5488,1.5491,53200000.0
2009-06-02 20:37:00,1.5491,1.54945,1.54865,1.54945,178400000.0
2009-06-02 20:38:00,1.5494,1.54955,1.5489,1.54935,188800000.0
2009-06-02 20:39:00,1.54935,1.54955,1.54895,1.549,132400000.0
2009-06-02 20:40:00,1.549,1.5491,1.54875,1.5488,157200000.0
2009-06-02 20:41:00,1.54875,1.5488,1.5484,1.54865,275600000.0
2009-06-02 20:42:00,1.54855,1.5487,1.5484,1.5484,213000000.0
2009-06-02 20:43:00,1.54835,1.54845,1.5473,1.54755,279800000.0
2009-06-02 20:44:00,1.54755,1.5476,1.5472,1.54725,205400000.0
2009-06-02 20:45:00,1.5472,1.54755,1.5472,1.5475,126200000.0
2009-06-02 20:46:00,1.5475,1.54785,1.5471,1.5477,134200000.0
2009-06-02 20:47:00,1.5477,1.54775,1.54695,1.54715,96200000.0
2009-06-02 20:48:00,1.54715,1.54765,1.54695,1.54705,143600000.0
2009-06-02 20:49:00,1.5472,1.54765,1.5468,1.54745,60800000.0
2009-06-02 20:50:00,1.5475,1.5477,1.54725,1.54755,127600000.0
2009-06-02 20:51:00,1.54755,1.54775,1.5474,1.54745,68200000.0
2009-06-02 20:52:00,1.5474,1.54745,1.5472,1.5473,69200000.0
2009-06-02 20:53:00,1.54735,1.54745,1.54715,1.54745,42000000.0
2009-06-02 20:54:00,1.54765,1.54765,1.5471,1.5471,68400000.0
2009-06-02 20:55:00,1.5471,1.54735,1.54695,1.54735,56800000.0
2009-06-02 20:56:00,1.54735,1.5474,1.5471,1.54735,46200000.0
2009-06-02 20:57:00,1.54725,1.54745,1.54705,1.54715,58800000.0
2009-06-02 20:58:00,1.5472,1.54725,1.547,1.5471,27600000.0
2009-06-02 20:59:00,1.54705,1.54795,1.5469,1.5479,147600000.0
2009-06-02 21:00:00,1.5479,1.5479,1.5474,1.5475,100000000.0
2009-06-02 21:01:00,1.5475,1.54775,1.54735,1.5474,129000000.0
2009-06-02 21:02:00,1.5473,1.54745,1.54725,1.5473,76800000.0
2009-06-02 21:03:00,1.5473,1.5474,1.54715,1.54735,66600000.0
2009-06-02 21:04:00,1.5472,1.54745,1.547,1.5472,78000000.0
2009-06-02 21:05:00,1.5473,1.54755,1.54725,1.54745,110400000.0
2009-06-02 21:06:00,1.54745,1.5477,1.54715,1.5474,108800000.0
2009-06-02 21:07:00,1.5474,1.5475,1.54705,1.5474,120800000.0
2009-06-02 21:08:00,1.5474,1.54755,1.54685,1.54725,113800000.0
2009-06-02 21:09:00,1.5472,1.54745,1.54705,1.5474,105400000.0
2009-06-02 21:10:00,1.54735,1.5478,1.54685,1.54705,125600000.0
2009-06-02 21:11:00,1.54695,1.54725,1.54675,1.54715,166200000.0
2009-06-02 21:12:00,1.54715,1.5474,1.547,1.54715,92200000.0
2009-06-02 21:13:00,1.5472,1.5474,1.54705,1.5471,113400000.0
2009-06-02 21:14:00,1.5472,1.5474,1.5471,1.5472,105000000.0
2009-06-02 21:15:00,1.5472,1.5476,1.54705,1.5472,146000000.0
2009-06-02 21:16:00,1.5473,1.54785,1.5473,1.54775,139600000.0
2009-06-02 21:17:00,1.54765,1.5483,1.5474,1.5482,124800000.0
2009-06-02 21:18:00,1.5482,1.54825,1.5479,1.548,203200000.0
2009-06-02 21:19:00,1.548,1.5483,1.54785,1.548,140600000.0
2009-06-02 21:20:00,1.54795,1.5482,1.5478,1.548,89400000.0
2009-06-02 21:21:00,1.548,1.548,1.54765,1.54785,80800000.0
2009-06-02 21:22:00,1.54785,1.54785,1.54745,1.5476,50400000.0
2009-06-02 21:23:00,1.54765,1.5477,1.54755,1.5477,23600000.0
2009-06-02 21:24:00,1.54765,1.5479,1.5475,1.54785,64600000.0
2009-06-02 21:25:00,1.5479,1.54795,1.54675,1.5469,241200000.0
2009-06-02 21:26:00,1.5469,1.54805,1.5469,1.54715,97000000.0
2009-06-02 21:27:00,1.54715,1.54755,1.5471,1.5473,41400000.0
2009-06-02 21:28:00,1.5473,1.5473,1.54725,1.54725,21000000.0
2009-06-02 21:29:00,1.5473,1.54775,1.54725,1.54745,43600000.0
2009-06-02 21:30:00,1.5475,1.54785,1.54745,1.5476,59800000.0
2009-06-02 21:31:00,1.5476,1.5478,1.54745,1.5477,95400000.0
2009-06-02 21:32:00,1.5477,1.54775,1.5473,1.5473,45000000.0
2009-06-02 21:33:00,1.5473,1.54775,1.5472,1.54755,64600000.0
2009-06-02 21:34:00,1.5475,1.5477,1.54715,1.54725,70000000.0
2009-06-02 21:35:00,1.54735,1.5476,1.54695,1.5471,74400000.0
2009-06-02 21:36:00,1.54715,1.54735,1.54695,1.54735,52000000.0
2009-06-02 21:37:00,1.54735,1.5474,1.54705,1.5471,133200000.0
2009-06-02 21:38:00,1.5471,1.5471,1.54675,1.54675,67600000.0
2009-06-02 21:39:00,1.5468,1.54725,1.54625,1.5465,281200000.0
2009-06-02 21:40:00,1.54655,1.5468,1.54635,1.54645,199400000.0
2009-06-02 21:41:00,1.54645,1.547,1.5463,1.54665,121800000.0
2009-06-02 21:42:00,1.5467,1.5469,1.54635,1.5466,149400000.0
2009-06-02 21:43:00,1.5467,1.5468,1.54625,1.54645,109600000.0
2009-06-02 21:44:00,1.54645,1.54645,1.5461,1.54635,117400000.0
2009-06-02 21:45:00,1.5464,1.5468,1.5458,1.5461,315800000.0
2009-06-02 21:46:00,1.54605,1.5465,1.54585,1.54635,270600000.0
2009-06-02 21:47:00,1.5463,1.54655,1.54575,1.54595,318600000.0
2009-06-02 21:48:00,1.54595,1.54605,1.5458,1.54595,133400000.0
2009-06-02 21:49:00,1.54595,1.5461,1.5458,1.5459,223000000.0
2009-06-02 21:50:00,1.54605,1.5468,1.5459,1.5465,513800000.0
2009-06-02 21:51:00,1.5465,1.547,1.54625,1.5469,315400000.0
2009-06-02 21:52:00,1.54685,1.5474,1.5468,1.54685,215600000.0
2009-06-02 21:53:00,1.547,1.5472,1.54695,1.5471,86200000.0
2009-06-02 21:54:00,1.5471,1.5474,1.5468,1.5471,102600000.0
2009-06-02 21:55:00,1.54705,1.54705,1.5465,1.54675,108200000.0
2009-06-02 21:56:00,1.5469,1.54715,1.5468,1.547,62600000.0
2009-06-02 21:57:00,1.547,1.5475,1.54675,1.5475,111000000.0
2009-06-02 21:58:00,1.5475,1.5477,1.54725,1.5473,165800000.0
2009-06-02 21:59:00,1.5473,1.54785,1.5473,1.54775,68000000.0
2009-06-02 22:00:00,1.54775,1.54775,1.54675,1.54695,152200000.0
2009-06-02 22:01:00,1.547,1.54715,1.5466,1.5469,129400000.0
2009-06-02 22:02:00,1.5469,1.54705,1.5467,1.5468,49000000.0
2009-06-02 22:03:00,1.54685,1.5469,1.54665,1.54685,30200000.0
2009-06-02 22:04:00,1.5469,1.5472,1.5469,1.5472,50000000.0
2009-06-02 22:05:00,1.5473,1.5473,1.54695,1.54715,29600000.0
2009-06-02 22:06:00,1.5471,1.5472,1.54685,1.54695,45600000.0
2009-06-02 22:07:00,1.54695,1.54705,1.54625,1.54655,151800000.0
2009-06-02 22:08:00,1.5467,1.54685,1.5466,1.5466,15000000.0
2009-06-02 22:09:00,1.54665,1.54665,1.5465,1.54655,19200000.0
2009-06-02 22:10:00,1.5467,1.5469,1.5466,1.54685,60400000.0
2009-06-02 22:11:00,1.54685,1.54685,1.5465,1.5466,22800000.0
2009-06-02 22:12:00,1.54655,1.54665,1.54625,1.54655,45000000.0
2009-06-02 22:13:00,1.5466,1.5467,1.5463,1.5464,86800000.0
2009-06-02 22:14:00,1.5463,1.5468,1.5462,1.54665,353200000.0
2009-06-02 22:15:00,1.5469,1.5472,1.54675,1.54695,458000000.0
2009-06-02 22:16:00,1.54675,1.5477,1.54675,1.547,170200000.0
2009-06-02 22:17:00,1.54725,1.54725,1.5461,1.5463,44200000.0
2009-06-02 22:18:00,1.5463,1.54645,1.546,1.54615,99200000.0
2009-06-02 22:19:00,1.54615,1.54645,1.54575,1.54595,87800000.0
2009-06-02 22:20:00,1.5462,1.54625,1.54575,1.5458,33400000.0
2009-06-02 22:21:00,1.5458,1.5459,1.5458,1.5458,28800000.0
2009-06-02 22:22:00,1.54575,1.54645,1.54575,1.5461,45800000.0
2009-06-02 22:23:00,1.5461,1.5461,1.5452,1.5456,227000000.0
2009-06-02 22:24:00,1.54555,1.54605,1.54545,1.54595,162800000.0
2009-06-02 22:25:00,1.54585,1.5463,1.5458,1.5463,53600000.0
2009-06-02 22:26:00,1.54625,1.5463,1.54625,1.5463,5000000.0
2009-06-02 22:27:00,1.5463,1.5463,1.54615,1.5463,20200000.0
2009-06-02 22:28:00,1.5462,1.5464,1.5462,1.5462,27800000.0
2009-06-02 22:29:00,1.54595,1.546,1.54575,1.546,25600000.0
2009-06-02 22:30:00,1.546,1.54655,1.5455,1.54605,61600000.0
2009-06-02 22:31:00,1.5462,1.5464,1.5462,1.5464,7800000.0
2009-06-02 22:32:00,1.5462,1.5465,1.54615,1.54625,40800000.0
2009-06-02 22:33:00,1.54625,1.54665,1.54615,1.54665,51800000.0
2009-06-02 22:34:00,1.5466,1.5472,1.5466,1.5469,32000000.0
2009-06-02 22:35:00,1.5469,1.54715,1.54615,1.5469,127200000.0
2009-06-02 22:36:00,1.54695,1.5471,1.54685,1.54685,36000000.0
2009-06-02 22:37:00,1.5469,1.54715,1.5465,1.5466,93000000.0
2009-06-02 22:38:00,1.54655,1.5466,1.5464,1.5464,10000000.0
2009-06-02 22:39:00,1.5464,1.5464,1.5462,1.54625,36000000.0
2009-06-02 22:40:00,1.54625,1.54675,1.5462,1.54665,51200000.0
2009-06-02 22:41:00,1.54665,1.54675,1.5464,1.54655,58600000.0
2009-06-02 22:42:00,1.54665,1.54685,1.5464,1.54685,104400000.0
2009-06-02 22:43:00,1.54685,1.5473,1.5468,1.54715,36200000.0
2009-06-02 22:44:00,1.54715,1.54715,1.547,1.547,9800000.0
2009-06-02 22:45:00,1.54715,1.5474,1.5467,1.54695,130400000.0
2009-06-02 22:46:00,1.5468,1.54685,1.5464,1.54645,18400000.0
2009-06-02 22:47:00,1.5466,1.54695,1.5466,1.5468,20200000.0
2009-06-02 22:48:00,1.5468,1.5468,1.54655,1.5467,34800000.0
2009-06-02 22:49:00,1.5467,1.547,1.54655,1.547,44000000.0
2009-06-02 22:50:00,1.547,1.5472,1.54695,1.5471,107200000.0
2009-06-02 22:51:00,1.54685,1.5469,1.5468,1.5469,52400000.0
2009-06-02 22:52:00,1.54695,1.54715,1.5467,1.5471,126000000.0
2009-06-02 22:53:00,1.54735,1.5474,1.5467,1.54685,81200000.0
2009-06-02 22:54:00,1.5467,1.5468,1.54595,1.54675,173400000.0
2009-06-02 22:55:00,1.5466,1.54665,1.5463,1.5465,50600000.0
2009-06-02 22:56:00,1.5466,1.5467,1.54655,1.54655,50800000.0
2009-06-02 22:57:00,1.5466,1.5466,1.54625,1.5464,20200000.0
2009-06-02 22:58:00,1.5464,1.54645,1.54625,1.54645,11000000.0
2009-06-02 22:59:00,1.54635,1.54635,1.5461,1.5461,10000000.0
2009-06-02 23:00:00,1.54567,1.5458,1.5455,1.54579,17800000.0
2009-06-02 23:01:00,1.54569,1.54607,1.54568,1.54602,17800000.0
2009-06-02 23:02:00,1.5462,1.5462,1.54535,1.5459,17800000.0
2009-06-02 23:03:00,1.54565,1.54575,1.54345,1.54575,23000000.0
2009-06-02 23:04:00,1.5458,1.546,1.54565,1.5458,12000000.0
2009-06-02 23:05:00,1.5459,1.5459,1.5455,1.5455,13000000.0
2009-06-02 23:06:00,1.5458,1.5458,1.5458,1.5458,1000000.0
2009-06-02 23:07:00,1.54595,1.546,1.54595,1.546,2000000.0
2009-06-02 23:08:00,1.54605,1.5464,1.54605,1.5464,9000000.0
2009-06-02 23:09:00,1.54635,1.5464,1.54605,1.54625,6000000.0
2009-06-02 23:10:00,1.5464,1.5464,1.5462,1.5462,7000000.0
2009-06-02 23:11:00,1.54605,1.5464,1.546,1.5464,20000000.0
2009-06-02 23:12:00,1.54625,1.54635,1.5462,1.54635,7000000.0
2009-06-02 23:13:00,1.5465,1.5468,1.5465,1.5467,10000000.0
2009-06-02 23:14:00,1.5467,1.54675,1.5466,1.54675,7000000.0
2009-06-02 23:15:00,1.547,1.5471,1.54675,1.5471,12400000.0
2009-06-02 23:16:00,1.5471,1.5471,1.54655,1.54675,17800000.0
2009-06-02 23:17:00,1.54675,1.54675,1.54645,1.54645,5600000.0
2009-06-02 23:18:00,1.54645,1.5465,1.54645,1.5465,13200000.0
2009-06-02 23:19:00,1.54665,1.54685,1.54665,1.54675,20800000.0
2009-06-02 23:20:00,1.54675,1.54675,1.54655,1.54655,6800000.0
2009-06-02 23:21:00,1.5468,1.5468,1.5467,1.54675,12800000.0
2009-06-02 23:22:00,1.5467,1.54675,1.54655,1.54655,6200000.0
2009-06-02 23:23:00,1.5465,1.54655,1.5464,1.54655,17200000.0
2009-06-02 23:24:00,1.54655,1.5466,1.54625,1.5463,28800000.0
2009-06-02 23:25:00,1.5463,1.5465,1.5462,1.54635,32400000.0
2009-06-02 23:26:00,1.5464,1.5465,1.5461,1.5461,53000000.0
2009-06-02 23:27:00,1.54625,1.5467,1.54625,1.5467,22600000.0
2009-06-02 23:28:00,1.54685,1.5473,1.54685,1.5469,12800000.0
2009-06-02 23:29:00,1.547,1.5471,1.5469,1.5469,12400000.0
2009-06-02 23:30:00,1.54695,1.54705,1.5469,1.54705,11600000.0
2009-06-02 23:31:00,1.54695,1.5471,1.5468,1.5468,6000000.0
2009-06-02 23:32:00,1.54685,1.54705,1.54685,1.5469,15000000.0
2009-06-02 23:33:00,1.5469,1.54695,1.5469,1.54695,3000000.0
2009-06-02 23:34:00,1.54685,1.5469,1.54685,1.54685,7600000.0
2009-06-02 23:35:00,1.5468,1.5468,1.5468,1.5468,2000000.0
2009-06-02 23:36:00,1.54644,1.54644,1.54644,1.54644,3000000.0
2009-06-02 23:37:00,1.54675,1.54675,1.54675,1.54675,3000000.0
2009-06-02 23:38:00,1.5468,1.5468,1.5467,1.5467,2000000.0
2009-06-02 23:39:00,1.54655,1.54675,1.54655,1.54655,8400000.0
2009-06-02 23:40:00,1.5466,1.5466,1.5466,1.5466,6400000.0
2009-06-02 23:41:00,1.54625,1.5466,1.54625,1.5466,18000000.0
2009-06-02 23:42:00,1.5466,1.5466,1.5466,1.5466,12800000.0
2009-06-02 23:43:00,1.5466,1.5466,1.5466,1.5466,19200000.0
2009-06-02 23:44:00,1.5466,1.5468,1.5466,1.54675,22000000.0
2009-06-02 23:45:00,1.5467,1.5475,1.5466,1.5475,33400000.0
2009-06-02 23:46:00,1.54755,1.54755,1.5475,1.5475,5000000.0
2009-06-02 23:47:00,1.54765,1.5477,1.5473,1.54735,10200000.0
2009-06-02 23:48:00,1.54735,1.54745,1.54735,1.54745,4000000.0
2009-06-02 23:49:00,1.5474,1.54745,1.5474,1.54745,4800000.0
2009-06-02 23:50:00,1.5474,1.54755,1.5474,1.54755,12200000.0
2009-06-02 23:51:00,1.5476,1.54775,1.5476,1.54765,7600000.0
2009-06-02 23:52:00,1.5476,1.5476,1.54745,1.54745,9600000.0
2009-06-02 23:53:00,1.5474,1.5476,1.54655,1.5476,13800000.0
2009-06-02 23:54:00,1.54755,1.54755,1.54745,1.54755,14400000.0
2009-06-02 23:55:00,1.54755,1.5476,1.54755,1.5476,11000000.0
2009-06-02 23:56:00,1.54735,1.5476,1.5473,1.54745,24000000.0
2009-06-02 23:57:00,1.5477,1.5477,1.5474,1.5474,16200000.0
2009-06-02 23:58:00,1.5474,1.5474,1.54725,1.54725,20800000.0
2009-06-02 23:59:00,1.54725,1.54725,1.5472,1.5472,6800000.0
2009-06-03 00:00:00,1.5472,1.5474,1.5471,1.54735,14600000.0
2009-06-03 00:01:00,1.5474,1.5474,1.54735,1.54735,2000000.0
2009-06-03 00:02:00,1.54735,1.54735,1.54735,1.54735,1000000.0
2009-06-03 00:03:00,1.54725,1.54735,1.5472,1.54735,9400000.0
2009-06-03 00:04:00,1.54725,1.54725,1.54725,1.54725,1800000.0
2009-06-03 00:05:00,1.54725,1.54725,1.5472,1.5472,2600000.0
2009-06-03 00:06:00,1.54694,1.54696,1.54692,1.54694,12400000.0
2009-06-03 00:07:00,1.54715,1.5472,1.54715,1.5472,12400000.0
2009-06-03 00:08:00,1.54715,1.5472,1.5471,1.5471,10200000.0
2009-06-03 00:09:00,1.54715,1.54715,1.54715,1.54715,3800000.0
2009-06-03 00:10:00,1.54725,1.54745,1.54725,1.54735,9800000.0
2009-06-03 00:11:00,1.54735,1.54735,1.54725,1.54725,11400000.0
2009-06-03 00:12:00,1.54725,1.54725,1.54725,1.54725,6400000.0
2009-06-03 00:13:00,1.54725,1.54725,1.5472,1.5472,7600000.0
2009-06-03 00:14:00,1.54725,1.54725,1.5471,1.5471,8400000.0
2009-06-03 00:15:00,1.54705,1.54715,1.547,1.54715,6400000.0
2009-06-03 00:16:00,1.54679,1.54695,1.54679,1.54695,8600000.0
2009-06-03 00:17:00,1.54677,1.54688,1.54677,1.54688,8600000.0
2009-06-03 00:18:00,1.54694,1.54701,1.54692,1.54693,8600000.0
2009-06-03 00:19:00,1.54715,1.54715,1.5471,1.54715,8600000.0
2009-06-03 00:20:00,1.54715,1.5472,1.54715,1.5472,4800000.0
2009-06-03 00:21:00,1.54715,1.54715,1.5471,1.5471,2000000.0
2009-06-03 00:22:00,1.54679,1.54679,1.54679,1.54679,7800000.0
2009-06-03 00:23:00,1.54674,1.54674,1.54673,1.54673,7800000.0
2009-06-03 00:24:00,1.5472,1.54735,1.5472,1.5472,7800000.0
2009-06-03 00:25:00,1.5472,1.5472,1.54665,1.54665,19000000.0
2009-06-03 00:26:00,1.5467,1.5467,1.54665,1.5467,10800000.0
2009-06-03 00:27:00,1.54665,1.54665,1.5465,1.5466,30600000.0
2009-06-03 00:28:00,1.5466,1.54675,1.5465,1.54675,27800000.0
2009-06-03 00:29:00,1.5467,1.547,1.5467,1.54695,20800000.0
2009-06-03 00:30:00,1.547,1.547,1.54695,1.547,16000000.0
2009-06-03 00:31:00,1.54715,1.54745,1.54715,1.54715,26600000.0
2009-06-03 00:32:00,1.54715,1.54745,1.54715,1.54735,19600000.0
2009-06-03 00:33:00,1.5473,1.54745,1.54725,1.54735,18800000.0
2009-06-03 00:34:00,1.5475,1.5475,1.5474,1.5475,5600000.0
2009-06-03 00:35:00,1.5476,1.5478,1.54745,1.5477,12200000.0
2009-06-03 00:36:00,1.54765,1.54775,1.54745,1.54745,39600000.0
2009-06-03 00:37:00,1.5475,1.5477,1.5474,1.5474,25800000.0
2009-06-03 00:38:00,1.5473,1.5473,1.5466,1.5466,74400000.0
2009-06-03 00:39:00,1.5466,1.54715,1.5466,1.54715,7200000.0
2009-06-03 00:40:00,1.54725,1.5477,1.54725,1.54725,54000000.0
2009-06-03 00:41:00,1.5472,1.54755,1.5472,1.54735,20600000.0
2009-06-03 00:42:00,1.5474,1.5475,1.5474,1.5475,11400000.0
2009-06-03 00:43:00,1.5472,1.54721,1.54718,1.5472,7600000.0
2009-06-03 00:44:00,1.54745,1.5475,1.5474,1.54745,7600000.0
2009-06-03 00:45:00,1.5475,1.5475,1.5475,1.5475,1000000.0
2009-06-03 00:46:00,1.5475,1.5475,1.54745,1.54745,5600000.0
2009-06-03 00:47:00,1.5475,1.5475,1.54645,1.5473,39200000.0
2009-06-03 00:48:00,1.547,1.54705,1.5468,1.5468,23200000.0
2009-06-03 00:49:00,1.54685,1.54695,1.5468,1.54695,15600000.0
2009-06-03 00:50:00,1.547,1.547,1.54695,1.547,4600000.0
2009-06-03 00:51:00,1.54705,1.54705,1.54705,1.54705,1000000.0
2009-06-03 00:52:00,1.54693,1.54695,1.54693,1.54693,4000000.0
2009-06-03 00:53:00,1.54694,1.54694,1.5465,1.54655,4000000.0
2009-06-03 00:54:00,1.5468,1.54695,1.5468,1.54695,4000000.0
2009-06-03 00:55:00,1.5471,1.54785,1.5471,1.54785,5600000.0
2009-06-03 00:56:00,1.5478,1.548,1.54715,1.54715,34000000.0
2009-06-03 00:57:00,1.5474,1.54815,1.5474,1.548,22400000.0
2009-06-03 00:58:00,1.54805,1.54805,1.54795,1.54795,9000000.0
2009-06-03 00:59:00,1.54785,1.5479,1.54775,1.5479,63400000.0
2009-06-03 01:00:00,1.5481,1.54815,1.5479,1.54795,33400000.0
2009-06-03 01:01:00,1.54805,1.5481,1.5479,1.54805,28200000.0
2009-06-03 01:02:00,1.5481,1.5481,1.54795,1.5481,16200000.0
2009-06-03 01:03:00,1.548,1.5481,1.54795,1.54805,16200000.0
2009-06-03 01:04:00,1.54765,1.54772,1.54765,1.54769,20800000.0
2009-06-03 01:05:00,1.5482,1.5482,1.5479,1.54805,20800000.0
2009-06-03 01:06:00,1.5481,1.54825,1.54795,1.54815,24000000.0
2009-06-03 01:07:00,1.54805,1.54805,1.5474,1.5475,25000000.0
2009-06-03 01:08:00,1.5474,1.5474,1.54735,1.5474,19600000.0
2009-06-03 01:09:00,1.5474,1.5477,1.5474,1.5475,31600000.0
2009-06-03 01:10:00,1.5475,1.5477,1.5475,1.5477,7000000.0
2009-06-03 01:11:00,1.5477,1.5477,1.5477,1.5477,2000000.0
2009-06-03 01:12:00,1.54765,1.54785,1.5476,1.54785,19200000.0
2009-06-03 01:13:00,1.54747,1.54747,1.54747,1.54747,10800000.0
2009-06-03 01:14:00,1.54805,1.5482,1.5479,1.5479,10800000.0
2009-06-03 01:15:00,1.54795,1.54795,1.5467,1.5474,34000000.0
2009-06-03 01:16:00,1.54725,1.54775,1.54725,1.54775,11800000.0
2009-06-03 01:17:00,1.54765,1.54765,1.5475,1.54765,7200000.0
2009-06-03 01:18:00,1.5478,1.54785,1.54775,1.54775,10200000.0
2009-06-03 01:19:00,1.5477,1.548,1.54765,1.54765,24400000.0
2009-06-03 01:20:00,1.54785,1.54795,1.5476,1.54795,10600000.0
2009-06-03 01:21:00,1.5478,1.54795,1.5477,1.5478,30000000.0
2009-06-03 01:22:00,1.5478,1.5479,1.5478,1.5478,7800000.0
2009-06-03 01:23:00,1.5479,1.54795,1.5478,1.54795,6800000.0
2009-06-03 01:24:00,1.548,1.54825,1.548,1.5482,29000000.0
2009-06-03 01:25:00,1.5482,1.5482,1.54815,1.5482,10000000.0
2009-06-03 01:26:00,1.54835,1.54835,1.54835,1.54835,2000000.0
2009-06-03 01:27:00,1.5484,1.54845,1.5482,1.5483,22000000.0
2009-06-03 01:28:00,1.54825,1.54845,1.54815,1.54835,17800000.0
2009-06-03 01:29:00,1.54835,1.5485,1.54825,1.54835,19800000.0
2009-06-03 01:30:00,1.5484,1.5484,1.5484,1.5484,2000000.0
2009-06-03 01:31:00,1.5483,1.5483,1.5476,1.5481,18400000.0
2009-06-03 01:32:00,1.5481,1.5483,1.54805,1.5483,15400000.0
2009-06-03 01:33:00,1.54815,1.54885,1.54815,1.54855,39800000.0
2009-06-03 01:34:00,1.5485,1.5485,1.5484,1.5484,19600000.0
2009-06-03 01:35:00,1.5484,1.5484,1.54775,1.5479,44200000.0
2009-06-03 01:36:00,1.5479,1.5483,1.5479,1.54825,38000000.0
2009-06-03 01:37:00,1.5482,1.54835,1.548,1.54835,29800000.0
2009-06-03 01:38:00,1.54835,1.54835,1.5481,1.5481,12800000.0
2009-06-03 01:39:00,1.5481,1.54815,1.54725,1.54815,71400000.0
2009-06-03 01:40:00,1.548,1.54845,1.548,1.5482,25000000.0
2009-06-03 01:41:00,1.54825,1.54855,1.5482,1.54845,37800000.0
2009-06-03 01:42:00,1.54845,1.5486,1.5484,1.5484,18400000.0
2009-06-03 01:43:00,1.54845,1.54845,1.54825,1.5484,13800000.0
2009-06-03 01:44:00,1.5483,1.5483,1.54725,1.5482,31200000.0
2009-06-03 01:45:00,1.54815,1.54815,1.548,1.54815,19400000.0
2009-06-03 01:46:00,1.54815,1.5485,1.54795,1.54795,18600000.0
2009-06-03 01:47:00,1.5479,1.5479,1.54745,1.54745,38000000.0
2009-06-03 01:48:00,1.5478,1.5478,1.54775,1.54775,5000000.0
2009-06-03 01:49:00,1.5478,1.54785,1.54775,1.54785,13000000.0
2009-06-03 01:50:00,1.5481,1.5488,1.5481,1.54875,12600000.0
2009-06-03 01:51:00,1.54815,1.54819,1.54815,1.54819,39600000.0
2009-06-03 01:52:00,1.54865,1.54865,1.54795,1.54835,39600000.0
2009-06-03 01:53:00,1.54835,1.54835,1.54825,1.54825,12400000.0
2009-06-03 01:54:00,1.54825,1.54885,1.5482,1.5488,26400000.0
2009-06-03 01:55:00,1.5487,1.54875,1.5486,1.54865,23400000.0
2009-06-03 01:56:00,1.54865,1.54865,1.5483,1.54835,44400000.0
2009-06-03 01:57:00,1.5484,1.5485,1.5482,1.54845,40600000.0
2009-06-03 01:58:00,1.54845,1.54845,1.54805,1.54815,48200000.0
2009-06-03 01:59:00,1.54815,1.54835,1.54815,1.5483,32600000.0
2009-06-03 02:00:00,1.54825,1.5485,1.54805,1.5483,37000000.0
2009-06-03 02:01:00,1.5483,1.54835,1.54815,1.5482,16800000.0
2009-06-03 02:02:00,1.54815,1.5485,1.5481,1.5483,33000000.0
2009-06-03 02:03:00,1.5483,1.54845,1.5482,1.5484,47800000.0
2009-06-03 02:04:00,1.5483,1.5488,1.5483,1.54865,71200000.0
2009-06-03 02:05:00,1.5485,1.54875,1.54825,1.54855,55000000.0
2009-06-03 02:06:00,1.5485,1.5485,1.5481,1.5482,41000000.0
2009-06-03 02:07:00,1.54815,1.54865,1.5481,1.5481,51200000.0
2009-06-03 02:08:00,1.54815,1.549,1.548,1.54825,89200000.0
2009-06-03 02:09:00,1.54825,1.5489,1.54815,1.5489,35200000.0
2009-06-03 02:10:00,1.5489,1.5491,1.5489,1.54895,21200000.0
2009-06-03 02:11:00,1.54895,1.54895,1.54785,1.5486,66400000.0
2009-06-03 02:12:00,1.54865,1.54865,1.5485,1.5485,9600000.0
2009-06-03 02:13:00,1.5485,1.5485,1.54845,1.54845,3000000.0
2009-06-03 02:14:00,1.5484,1.54845,1.54815,1.54825,29000000.0
2009-06-03 02:15:00,1.54835,1.5486,1.5483,1.5484,25800000.0
2009-06-03 02:16:00,1.5484,1.5485,1.5483,1.5484,40800000.0
2009-06-03 02:17:00,1.5483,1.54855,1.5483,1.5484,25200000.0
2009-06-03 02:18:00,1.5484,1.5484,1.54835,1.54835,6800000.0
2009-06-03 02:19:00,1.5484,1.5486,1.54795,1.5483,47000000.0
2009-06-03 02:20:00,1.5483,1.5488,1.5483,1.54875,56800000.0
2009-06-03 02:21:00,1.54885,1.549,1.5487,1.5489,57200000.0
2009-06-03 02:22:00,1.549,1.549,1.5489,1.54895,27000000.0
2009-06-03 02:23:00,1.54895,1.54905,1.5489,1.54905,42600000.0
2009-06-03 02:24:00,1.54905,1.54905,1.54835,1.54885,63200000.0
2009-06-03 02:25:00,1.54885,1.54935,1.54875,1.54885,84400000.0
2009-06-03 02:26:00,1.5489,1.54925,1.54875,1.549,81400000.0
2009-06-03 02:27:00,1.54895,1.54905,1.54865,1.54885,76400000.0
2009-06-03 02:28:00,1.54885,1.5489,1.5483,1.54845,84000000.0
2009-06-03 02:29:00,1.54845,1.54845,1.5481,1.54815,21400000.0
2009-06-03 02:30:00,1.54785,1.54815,1.54775,1.54785,76200000.0
2009-06-03 02:31:00,1.5479,1.5481,1.54775,1.54805,76400000.0
2009-06-03 02:32:00,1.5481,1.54865,1.5481,1.5485,204200000.0
2009-06-03 02:33:00,1.5485,1.54875,1.54825,1.54865,228400000.0
2009-06-03 02:34:00,1.54865,1.5488,1.5484,1.5488,138800000.0
2009-06-03 02:35:00,1.5488,1.54915,1.54825,1.54855,167600000.0
2009-06-03 02:36:00,1.54855,1.54855,1.5482,1.5483,69800000.0
2009-06-03 02:37:00,1.5482,1.5484,1.5478,1.5478,224600000.0
2009-06-03 02:38:00,1.5478,1.54805,1.5477,1.5479,115000000.0
2009-06-03 02:39:00,1.5479,1.5479,1.54735,1.5475,91000000.0
2009-06-03 02:40:00,1.54755,1.54765,1.54745,1.54745,96000000.0
2009-06-03 02:41:00,1.5476,1.5482,1.5476,1.5482,69000000.0
2009-06-03 02:42:00,1.5481,1.5481,1.5479,1.5479,59000000.0
2009-06-03 02:43:00,1.5479,1.54845,1.5479,1.54845,34600000.0
2009-06-03 02:44:00,1.54845,1.5486,1.5483,1.5484,63600000.0
2009-06-03 02:45:00,1.54835,1.54855,1.5483,1.54855,27400000.0
2009-06-03 02:46:00,1.5485,1.5485,1.5475,1.54775,77000000.0
2009-06-03 02:47:00,1.5477,1.54775,1.5475,1.5476,54600000.0
2009-06-03 02:48:00,1.54755,1.5476,1.54735,1.5476,93800000.0
2009-06-03 02:49:00,1.5476,1.5484,1.54755,1.5478,140400000.0
2009-06-03 02:50:00,1.5478,1.5478,1.54755,1.5476,13600000.0
2009-06-03 02:51:00,1.5476,1.54805,1.5476,1.54795,68200000.0
2009-06-03 02:52:00,1.548,1.54835,1.54795,1.5482,76400000.0
2009-06-03 02:53:00,1.54825,1.5483,1.54805,1.5482,79200000.0
2009-06-03 02:54:00,1.5482,1.54845,1.5471,1.5471,188600000.0
2009-06-03 02:55:00,1.547,1.5475,1.54675,1.5475,152800000.0
2009-06-03 02:56:00,1.5479,1.5485,1.5477,1.5477,96400000.0
2009-06-03 02:57:00,1.5477,1.5477,1.5475,1.5477,74200000.0
2009-06-03 02:58:00,1.54765,1.5482,1.5476,1.548,120600000.0
2009-06-03 02:59:00,1.54795,1.54815,1.5479,1.548,105600000.0
2009-06-03 03:00:00,1.548,1.548,1.5478,1.5478,77800000.0
2009-06-03 03:01:00,1.5479,1.548,1.5478,1.5479,29200000.0
2009-06-03 03:02:00,1.5479,1.5484,1.5473,1.5474,168000000.0
2009-06-03 03:03:00,1.5474,1.54845,1.54735,1.5477,114000000.0
2009-06-03 03:04:00,1.54785,1.5479,1.54735,1.5475,84400000.0
2009-06-03 03:05:00,1.54755,1.5477,1.5474,1.54765,44400000.0
2009-06-03 03:06:00,1.5476,1.548,1.5469,1.548,105600000.0
2009-06-03 03:07:00,1.548,1.548,1.5474,1.5475,140400000.0
2009-06-03 03:08:00,1.54745,1.5476,1.5473,1.5473,170800000.0
2009-06-03 03:09:00,1.5474,1.5474,1.5473,1.5473,48200000.0
2009-06-03 03:10:00,1.5473,1.5474,1.5473,1.5473,217200000.0
2009-06-03 03:11:00,1.5473,1.54745,1.5473,1.5473,275800000.0
2009-06-03 03:12:00,1.5473,1.54755,1.5467,1.5471,114000000.0
2009-06-03 03:13:00,1.5471,1.5474,1.54705,1.54715,227200000.0
2009-06-03 03:14:00,1.5472,1.5476,1.5471,1.5473,151800000.0
2009-06-03 03:15:00,1.5473,1.5476,1.5472,1.5472,95000000.0
2009-06-03 03:16:00,1.5472,1.54735,1.54715,1.54735,75800000.0
2009-06-03 03:17:00,1.54735,1.54765,1.54735,1.54765,44000000.0
2009-06-03 03:18:00,1.5476,1.5482,1.54755,1.54815,106600000.0
2009-06-03 03:19:00,1.5481,1.54815,1.54575,1.54775,187400000.0
2009-06-03 03:20:00,1.5478,1.5478,1.5468,1.54735,60000000.0
2009-06-03 03:21:00,1.54735,1.5478,1.5468,1.5468,60600000.0
2009-06-03 03:22:00,1.5474,1.54745,1.547,1.547,16400000.0
2009-06-03 03:23:00,1.5471,1.5476,1.547,1.5476,48000000.0
2009-06-03 03:24:00,1.54765,1.54805,1.54765,1.54775,62000000.0
2009-06-03 03:25:00,1.5477,1.54805,1.5476,1.548,42400000.0
2009-06-03 03:26:00,1.54805,1.54805,1.5477,1.54785,36600000.0
2009-06-03 03:27:00,1.54785,1.5481,1.5478,1.548,40600000.0
2009-06-03 03:28:00,1.54795,1.5481,1.54735,1.5478,47400000.0
2009-06-03 03:29:00,1.54785,1.54795,1.5472,1.5472,265800000.0
2009-06-03 03:30:00,1.5473,1.5483,1.5473,1.5476,380000000.0
2009-06-03 03:31:00,1.5476,1.5478,1.547,1.54715,294600000.0
2009-06-03 03:32:00,1.54715,1.5472,1.5465,1.54685,303200000.0
2009-06-03 03:33:00,1.5469,1.54725,1.5468,1.547,512400000.0
2009-06-03 03:34:00,1.54695,1.54705,1.54665,1.5469,316000000.0
2009-06-03 03:35:00,1.5469,1.5473,1.54635,1.54665,118200000.0
2009-06-03 03:36:00,1.54665,1.54665,1.54625,1.54625,96600000.0
2009-06-03 03:37:00,1.54625,1.5465,1.54615,1.54645,87200000.0
2009-06-03 03:38:00,1.5465,1.54675,1.5465,1.5465,94000000.0
2009-06-03 03:39:00,1.5465,1.5468,1.5465,1.5468,18000000.0
2009-06-03 03:40:00,1.54675,1.54725,1.54675,1.54715,54200000.0
2009-06-03 03:41:00,1.5472,1.5472,1.547,1.5472,41000000.0
2009-06-03 03:42:00,1.54715,1.54775,1.54715,1.54765,59200000.0
2009-06-03 03:43:00,1.54765,1.5477,1.5468,1.5471,89400000.0
2009-06-03 03:44:00,1.5471,1.5471,1.54695,1.54695,46000000.0
2009-06-03 03:45:00,1.54685,1.5471,1.5467,1.5467,28800000.0
2009-06-03 03:46:00,1.54675,1.5469,1.5462,1.5468,140000000.0
2009-06-03 03:47:00,1.54685,1.547,1.5468,1.54685,43400000.0
2009-06-03 03:48:00,1.54685,1.547,1.5467,1.5467,53000000.0
2009-06-03 03:49:00,1.54665,1.54675,1.54565,1.54655,97600000.0
2009-06-03 03:50:00,1.54655,1.547,1.5465,1.547,79200000.0
2009-06-03 03:51:00,1.5471,1.5471,1.5468,1.5469,33600000.0
2009-06-03 03:52:00,1.5468,1.5469,1.5466,1.5468,55600000.0
2009-06-03 03:53:00,1.54695,1.54725,1.5462,1.5464,159000000.0
2009-06-03 03:54:00,1.5464,1.5464,1.54585,1.54615,217400000.0
2009-06-03 03:55:00,1.5462,1.5464,1.546,1.546,74400000.0
2009-06-03 03:56:00,1.5461,1.5466,1.54565,1.54595,128600000.0
2009-06-03 03:57:00,1.5459,1.5463,1.5457,1.5461,129000000.0
2009-06-03 03:58:00,1.54615,1.5467,1.5459,1.54615,164400000.0
2009-06-03 03:59:00,1.5461,1.5466,1.5461,1.5462,75000000.0
2009-06-03 04:00:00,1.5463,1.5465,1.54615,1.5464,90600000.0
2009-06-03 04:01:00,1.5464,1.5464,1.54635,1.5464,29600000.0
2009-06-03 04:02:00,1.5464,1.5464,1.54625,1.5463,22800000.0
2009-06-03 04:03:00,1.5463,1.5463,1.54585,1.5461,67600000.0
2009-06-03 04:04:00,1.5462,1.5462,1.5458,1.5461,77400000.0
2009-06-03 04:05:00,1.5461,1.5469,1.5461,1.54685,26600000.0
2009-06-03 04:06:00,1.54675,1.5473,1.5466,1.54715,153400000.0
2009-06-03 04:07:00,1.5473,1.54785,1.5472,1.54785,25800000.0
2009-06-03 04:08:00,1.5478,1.5481,1.54655,1.5471,105400000.0
2009-06-03 04:09:00,1.54725,1.54735,1.5472,1.5473,22600000.0
2009-06-03 04:10:00,1.54735,1.5474,1.5473,1.5474,11600000.0
2009-06-03 04:11:00,1.5475,1.5475,1.5475,1.5475,7000000.0
2009-06-03 04:12:00,1.54755,1.54765,1.54675,1.54675,37400000.0
2009-06-03 04:13:00,1.54665,1.5467,1.54635,1.54635,129600000.0
2009-06-03 04:14:00,1.54635,1.54635,1.5463,1.5463,2000000.0
2009-06-03 04:15:00,1.5471,1.5472,1.547,1.54715,17200000.0
2009-06-03 04:16:00,1.5471,1.54725,1.5471,1.54725,8400000.0
2009-06-03 04:17:00,1.5472,1.5472,1.5472,1.5472,2800000.0
2009-06-03 04:18:00,1.54715,1.54715,1.5464,1.54645,32200000.0
2009-06-03 04:19:00,1.5469,1.5472,1.5469,1.5472,43000000.0
2009-06-03 04:20:00,1.5471,1.5471,1.5471,1.5471,6400000.0
2009-06-03 04:21:00,1.5471,1.5472,1.5468,1.5468,70600000.0
2009-06-03 04:22:00,1.5468,1.5471,1.54675,1.5469,57400000.0
2009-06-03 04:23:00,1.54695,1.54705,1.5468,1.54695,35800000.0
2009-06-03 04:24:00,1.547,1.547,1.5469,1.5469,32200000.0
2009-06-03 04:25:00,1.5469,1.547,1.5469,1.547,23000000.0
2009-06-03 04:26:00,1.54705,1.5471,1.5469,1.547,50600000.0
2009-06-03 04:27:00,1.54705,1.5472,1.547,1.5472,17600000.0
2009-06-03 04:28:00,1.54725,1.5475,1.54725,1.54745,51000000.0
2009-06-03 04:29:00,1.5475,1.5475,1.54645,1.5469,129200000.0
2009-06-03 04:30:00,1.54705,1.54705,1.5467,1.547,85200000.0
2009-06-03 04:31:00,1.5469,1.5475,1.5469,1.5472,86400000.0
2009-06-03 04:32:00,1.5472,1.5473,1.5471,1.5472,45400000.0
2009-06-03 04:33:00,1.5472,1.5472,1.547,1.54705,61200000.0
2009-06-03 04:34:00,1.547,1.5474,1.547,1.54735,81600000.0
2009-06-03 04:35:00,1.5473,1.5473,1.547,1.54705,54400000.0
2009-06-03 04:36:00,1.547,1.5471,1.54695,1.547,52800000.0
2009-06-03 04:37:00,1.54705,1.5472,1.54705,1.5471,67800000.0
2009-06-03 04:38:00,1.5471,1.5472,1.5468,1.5471,109200000.0
2009-06-03 04:39:00,1.547,1.5473,1.5469,1.5473,118000000.0
2009-06-03 04:40:00,1.5474,1.5475,1.54705,1.5471,141200000.0
2009-06-03 04:41:00,1.5471,1.5471,1.5469,1.54705,97000000.0
2009-06-03 04:42:00,1.54705,1.5473,1.547,1.547,73000000.0
2009-06-03 04:43:00,1.54685,1.5476,1.5467,1.5475,163800000.0
2009-06-03 04:44:00,1.5475,1.5477,1.5474,1.5475,232400000.0
2009-06-03 04:45:00,1.5476,1.5476,1.5474,1.5476,126400000.0
2009-06-03 04:46:00,1.5476,1.5476,1.54735,1.5475,87600000.0
2009-06-03 04:47:00,1.5475,1.5475,1.54725,1.5473,87000000.0
2009-06-03 04:48:00,1.5473,1.5482,1.54725,1.54725,191400000.0
2009-06-03 04:49:00,1.5472,1.5472,1.54705,1.5471,62200000.0
2009-06-03 04:50:00,1.54715,1.5472,1.5466,1.5471,70600000.0
2009-06-03 04:51:00,1.54705,1.54715,1.5469,1.54695,32400000.0
2009-06-03 04:52:00,1.54705,1.54705,1.54665,1.54665,35200000.0
2009-06-03 04:53:00,1.5466,1.5466,1.5458,1.5466,101400000.0
2009-06-03 04:54:00,1.54675,1.54695,1.5466,1.5467,95400000.0
2009-06-03 04:55:00,1.54675,1.54675,1.5466,1.5467,26000000.0
2009-06-03 04:56:00,1.5467,1.5468,1.5466,1.54675,17800000.0
2009-06-03 04:57:00,1.5467,1.54675,1.5464,1.54675,33600000.0
2009-06-03 04:58:00,1.54675,1.54725,1.54675,1.54705,20200000.0
2009-06-03 04:59:00,1.54695,1.54695,1.54685,1.54685,26000000.0
2009-06-03 05:00:00,1.54695,1.54695,1.54695,1.54695,3000000.0
2009-06-03 05:01:00,1.547,1.547,1.54665,1.54665,21800000.0
2009-06-03 05:02:00,1.5466,1.5467,1.54655,1.5466,22800000.0
2009-06-03 05:03:00,1.54645,1.54655,1.54625,1.54645,33400000.0
2009-06-03 05:04:00,1.54645,1.54675,1.54645,1.54675,23600000.0
2009-06-03 05:05:00,1.54675,1.5469,1.54675,1.54685,24200000.0
2009-06-03 05:06:00,1.54685,1.54685,1.54675,1.54675,4000000.0
2009-06-03 05:07:00,1.5467,1.5467,1.5463,1.5464,35400000.0
2009-06-03 05:08:00,1.5463,1.54645,1.5461,1.5461,35000000.0
2009-06-03 05:09:00,1.54605,1.54665,1.546,1.5466,60800000.0
2009-06-03 05:10:00,1.5466,1.5466,1.5464,1.54645,37200000.0
2009-06-03 05:11:00,1.5464,1.5475,1.54635,1.54675,486900000.0
2009-06-03 05:12:00,1.54685,1.54685,1.54645,1.54645,134000000.0
2009-06-03 05:13:00,1.5465,1.5467,1.5465,1.5467,11800000.0
2009-06-03 05:14:00,1.5467,1.5471,1.5456,1.54625,96800000.0
2009-06-03 05:15:00,1.5462,1.5467,1.5462,1.5463,383400000.0
2009-06-03 05:16:00,1.5465,1.547,1.54625,1.547,159200000.0
2009-06-03 05:17:00,1.547,1.54745,1.54685,1.5474,28800000.0
2009-06-03 05:18:00,1.54735,1.54755,1.5473,1.54755,21600000.0
2009-06-03 05:19:00,1.54765,1.54765,1.54745,1.54755,10800000.0
2009-06-03 05:20:00,1.5476,1.5479,1.5476,1.5479,15000000.0
2009-06-03 05:21:00,1.54795,1.5482,1.5478,1.5482,133600000.0
2009-06-03 05:22:00,1.54815,1.5484,1.5475,1.54785,59200000.0
2009-06-03 05:23:00,1.5479,1.5481,1.5478,1.54795,34000000.0
2009-06-03 05:24:00,1.5479,1.54805,1.54765,1.54765,32800000.0
2009-06-03 05:25:00,1.5477,1.54775,1.547,1.5476,52800000.0
2009-06-03 05:26:00,1.54765,1.54805,1.54755,1.54795,38200000.0
2009-06-03 05:27:00,1.5474,1.54805,1.5469,1.5475,45600000.0
2009-06-03 05:28:00,1.54745,1.54765,1.54745,1.5476,23200000.0
2009-06-03 05:29:00,1.5476,1.5476,1.5475,1.5476,19200000.0
2009-06-03 05:30:00,1.5476,1.54765,1.5473,1.54745,37400000.0
2009-06-03 05:31:00,1.5475,1.5475,1.54745,1.5475,6000000.0
2009-06-03 05:32:00,1.5476,1.54785,1.5476,1.54775,21000000.0
2009-06-03 05:33:00,1.54775,1.54775,1.5477,1.5477,3000000.0
2009-06-03 05:34:00,1.54765,1.54765,1.5474,1.5474,21000000.0
2009-06-03 05:35:00,1.54745,1.54775,1.5473,1.5474,35400000.0
2009-06-03 05:36:00,1.5474,1.5474,1.54715,1.5473,27600000.0
2009-06-03 05:37:00,1.54735,1.5475,1.5472,1.5473,38800000.0
2009-06-03 05:38:00,1.5474,1.5474,1.5474,1.5474,1000000.0
2009-06-03 05:39:00,1.5474,1.5474,1.5474,1.5474,2000000.0
2009-06-03 05:40:00,1.5474,1.5474,1.5474,1.5474,1000000.0
2009-06-03 05:41:00,1.54745,1.54745,1.54735,1.5474,4000000.0
2009-06-03 05:42:00,1.54745,1.54745,1.5474,1.5474,2000000.0
2009-06-03 05:43:00,1.5475,1.54775,1.5474,1.5474,36200000.0
2009-06-03 05:44:00,1.5474,1.5476,1.5474,1.5476,20000000.0
2009-06-03 05:45:00,1.54765,1.54765,1.54735,1.5476,22000000.0
2009-06-03 05:46:00,1.54755,1.54755,1.54755,1.54755,1000000.0
2009-06-03 05:47:00,1.5475,1.5475,1.5475,1.5475,2000000.0
2009-06-03 05:48:00,1.54755,1.54755,1.54755,1.54755,2000000.0
2009-06-03 05:49:00,1.5476,1.54765,1.5476,1.54765,2000000.0
2009-06-03 05:50:00,1.5475,1.5475,1.54745,1.5475,8000000.0
2009-06-03 05:51:00,1.5475,1.5475,1.5475,1.5475,1000000.0
2009-06-03 05:52:00,1.54719,1.54735,1.54719,1.54731,2000000.0
2009-06-03 05:53:00,1.54732,1.54742,1.54728,1.54742,2000000.0
2009-06-03 05:54:00,1.54741,1.54741,1.54741,1.54741,2000000.0
2009-06-03 05:55:00,1.5477,1.54785,1.5477,1.54785,2000000.0
2009-06-03 05:56:00,1.5481,1.5482,1.54795,1.54805,15800000.0
2009-06-03 05:57:00,1.54785,1.54815,1.5478,1.54805,13400000.0
2009-06-03 05:58:00,1.5481,1.54835,1.54805,1.54825,62200000.0
2009-06-03 05:59:00,1.5482,1.5483,1.54715,1.5483,57600000.0
2009-06-03 06:00:00,1.54825,1.54885,1.5482,1.5487,34800000.0
2009-06-03 06:01:00,1.54875,1.54885,1.5475,1.5475,74000000.0
2009-06-03 06:02:00,1.54755,1.5478,1.54755,1.54765,18200000.0
2009-06-03 06:03:00,1.54785,1.5482,1.54785,1.548,15600000.0
2009-06-03 06:04:00,1.54815,1.54815,1.54785,1.54785,10000000.0
2009-06-03 06:05:00,1.5478,1.5478,1.5474,1.54755,40400000.0
2009-06-03 06:06:00,1.5476,1.54785,1.5476,1.5478,26400000.0
2009-06-03 06:07:00,1.54755,1.54765,1.5472,1.54735,78800000.0
2009-06-03 06:08:00,1.54735,1.5476,1.5473,1.5473,23200000.0
2009-06-03 06:09:00,1.54735,1.54735,1.54725,1.5473,24200000.0
2009-06-03 06:10:00,1.5473,1.5475,1.5473,1.5474,15000000.0
2009-06-03 06:11:00,1.54735,1.54785,1.5471,1.54785,30000000.0
2009-06-03 06:12:00,1.54795,1.54805,1.54795,1.54795,15600000.0
2009-06-03 06:13:00,1.54795,1.54805,1.54795,1.54805,8000000.0
2009-06-03 06:14:00,1.54805,1.54805,1.5479,1.5479,15200000.0
2009-06-03 06:15:00,1.5479,1.5479,1.54785,1.54785,10400000.0
2009-06-03 06:16:00,1.54795,1.54805,1.54795,1.54795,18000000.0
2009-06-03 06:17:00,1.548,1.5482,1.5467,1.5482,48000000.0
2009-06-03 06:18:00,1.54825,1.54835,1.5482,1.5482,9000000.0
2009-06-03 06:19:00,1.5482,1.5484,1.5478,1.54835,80000000.0
2009-06-03 06:20:00,1.5483,1.54885,1.54775,1.54855,132200000.0
2009-06-03 06:21:00,1.5482,1.54845,1.548,1.5483,61000000.0
2009-06-03 06:22:00,1.5483,1.54875,1.54785,1.54785,153000000.0
2009-06-03 06:23:00,1.5478,1.5484,1.5464,1.54665,151200000.0
2009-06-03 06:24:00,1.5467,1.547,1.54655,1.54655,54200000.0
2009-06-03 06:25:00,1.5466,1.5468,1.5464,1.5465,53000000.0
2009-06-03 06:26:00,1.5466,1.5474,1.5466,1.5473,196600000.0
2009-06-03 06:27:00,1.5473,1.5474,1.54705,1.5474,44000000.0
2009-06-03 06:28:00,1.54745,1.54745,1.54645,1.5465,128400000.0
2009-06-03 06:29:00,1.54655,1.54735,1.54655,1.5469,103600000.0
2009-06-03 06:30:00,1.54695,1.547,1.5467,1.5467,157800000.0
2009-06-03 06:31:00,1.5468,1.5474,1.5467,1.5469,167200000.0
2009-06-03 06:32:00,1.5469,1.5473,1.54655,1.54725,157400000.0
2009-06-03 06:33:00,1.5473,1.54785,1.54695,1.5477,118400000.0
2009-06-03 06:34:00,1.5477,1.5479,1.54695,1.5471,117000000.0
2009-06-03 06:35:00,1.54705,1.5478,1.54705,1.5475,145200000.0
2009-06-03 06:36:00,1.5475,1.5478,1.54625,1.54725,127200000.0
2009-06-03 06:37:00,1.5474,1.5477,1.54725,1.5475,173800000.0
2009-06-03 06:38:00,1.5475,1.5478,1.54695,1.5474,131600000.0
2009-06-03 06:39:00,1.54735,1.548,1.5473,1.5476,111000000.0
2009-06-03 06:40:00,1.5474,1.5482,1.5472,1.5476,59600000.0
2009-06-03 06:41:00,1.548,1.5482,1.548,1.5481,39000000.0
2009-06-03 06:42:00,1.54805,1.54805,1.5477,1.5479,91600000.0
2009-06-03 06:43:00,1.54795,1.54795,1.54785,1.54785,25600000.0
2009-06-03 06:44:00,1.54785,1.548,1.5478,1.548,71600000.0
2009-06-03 06:45:00,1.548,1.5484,1.54755,1.54755,99400000.0
2009-06-03 06:46:00,1.54765,1.5485,1.54755,1.548,97000000.0
2009-06-03 06:47:00,1.54795,1.5487,1.54795,1.5485,98000000.0
2009-06-03 06:48:00,1.54845,1.5485,1.548,1.54815,58800000.0
2009-06-03 06:49:00,1.54815,1.54815,1.54725,1.54805,81800000.0
2009-06-03 06:50:00,1.548,1.548,1.54755,1.54775,42400000.0
2009-06-03 06:51:00,1.54775,1.5485,1.54775,1.5479,57800000.0
2009-06-03 06:52:00,1.54785,1.54825,1.547,1.5477,69200000.0
2009-06-03 06:53:00,1.54775,1.5481,1.5468,1.5479,173600000.0
2009-06-03 06:54:00,1.548,1.5482,1.54795,1.548,80800000.0
2009-06-03 06:55:00,1.548,1.54805,1.54785,1.54795,72800000.0
2009-06-03 06:56:00,1.5478,1.5483,1.5478,1.5483,35600000.0
2009-06-03 06:57:00,1.54825,1.5484,1.5476,1.5477,34400000.0
2009-06-03 06:58:00,1.54775,1.54775,1.54685,1.54735,60400000.0
2009-06-03 06:59:00,1.5473,1.54765,1.5472,1.5475,36400000.0
2009-06-03 07:00:00,1.5475,1.54775,1.5475,1.5477,46600000.0
2009-06-03 07:01:00,1.5477,1.54815,1.5475,1.54775,37800000.0
2009-06-03 07:02:00,1.54775,1.54785,1.5469,1.5469,63000000.0
2009-06-03 07:03:00,1.5469,1.5475,1.5469,1.547,40000000.0
2009-06-03 07:04:00,1.547,1.54735,1.5465,1.54735,91200000.0
2009-06-03 07:05:00,1.5473,1.5475,1.54725,1.54735,33000000.0
2009-06-03 07:06:00,1.54745,1.54765,1.54695,1.54715,73200000.0
2009-06-03 07:07:00,1.5471,1.54745,1.54705,1.54735,28800000.0
2009-06-03 07:08:00,1.54735,1.5474,1.5473,1.5473,13200000.0
2009-06-03 07:09:00,1.5473,1.54745,1.54705,1.54715,36600000.0
2009-06-03 07:10:00,1.54715,1.5477,1.54715,1.5477,13800000.0
2009-06-03 07:11:00,1.5478,1.5478,1.5478,1.5478,2000000.0
2009-06-03 07:12:00,1.5478,1.5478,1.54765,1.5477,14600000.0
2009-06-03 07:13:00,1.54765,1.54765,1.5474,1.54755,22600000.0
2009-06-03 07:14:00,1.54755,1.5478,1.54755,1.5478,9800000.0
2009-06-03 07:15:00,1.54785,1.54815,1.54775,1.54775,20800000.0
2009-06-03 07:16:00,1.54785,1.54815,1.5471,1.54745,49200000.0
2009-06-03 07:17:00,1.5475,1.5476,1.5474,1.54745,8400000.0
2009-06-03 07:18:00,1.54745,1.54755,1.5474,1.54755,24200000.0
2009-06-03 07:19:00,1.54755,1.54765,1.54705,1.54765,55800000.0
2009-06-03 07:20:00,1.54765,1.5482,1.5474,1.5481,38600000.0
2009-06-03 07:21:00,1.5481,1.5481,1.54765,1.54775,47200000.0
2009-06-03 07:22:00,1.54775,1.54785,1.5468,1.5468,14000000.0
2009-06-03 07:23:00,1.5469,1.54695,1.5462,1.54675,71000000.0
2009-06-03 07:24:00,1.54685,1.54685,1.54655,1.54655,41200000.0
2009-06-03 07:25:00,1.54655,1.5471,1.54645,1.547,56800000.0
2009-06-03 07:26:00,1.547,1.547,1.5466,1.5467,40800000.0
2009-06-03 07:27:00,1.54675,1.54695,1.5467,1.5468,45800000.0
2009-06-03 07:28:00,1.54695,1.54715,1.5468,1.5471,60200000.0
2009-06-03 07:29:00,1.54715,1.5475,1.54675,1.5468,69000000.0
2009-06-03 07:30:00,1.5468,1.5468,1.5467,1.5467,31600000.0
2009-06-03 07:31:00,1.5468,1.5475,1.5468,1.54735,63200000.0
2009-06-03 07:32:00,1.5473,1.5475,1.54725,1.5475,69400000.0
2009-06-03 07:33:00,1.54745,1.5479,1.54735,1.5478,34000000.0
2009-06-03 07:34:00,1.5478,1.54815,1.5474,1.5477,216200000.0
2009-06-03 07:35:00,1.5477,1.5477,1.5472,1.5472,183400000.0
2009-06-03 07:36:00,1.5472,1.5473,1.547,1.5471,50600000.0
2009-06-03 07:37:00,1.54715,1.5473,1.547,1.5472,171600000.0
2009-06-03 07:38:00,1.5472,1.5472,1.547,1.547,114200000.0
2009-06-03 07:39:00,1.547,1.5474,1.5469,1.5474,62000000.0
2009-06-03 07:40:00,1.5474,1.54785,1.5473,1.5478,95800000.0
2009-06-03 07:41:00,1.5478,1.54815,1.54755,1.54755,125800000.0
2009-06-03 07:42:00,1.54755,1.54755,1.54695,1.547,56600000.0
2009-06-03 07:43:00,1.5469,1.54715,1.54685,1.54695,54600000.0
2009-06-03 07:44:00,1.547,1.5471,1.5468,1.54695,81800000.0
2009-06-03 07:45:00,1.54695,1.5473,1.54695,1.54715,139400000.0
2009-06-03 07:46:00,1.5472,1.5476,1.54715,1.5473,69800000.0
2009-06-03 07:47:00,1.5472,1.5473,1.5469,1.54695,79400000.0
2009-06-03 07:48:00,1.54695,1.54705,1.5466,1.5468,130400000.0
2009-06-03 07:49:00,1.5468,1.5468,1.54635,1.5466,83800000.0
2009-06-03 07:50:00,1.5465,1.5465,1.54605,1.54615,108400000.0
2009-06-03 07:51:00,1.5462,1.54655,1.5458,1.546,70600000.0
2009-06-03 07:52:00,1.5463,1.54645,1.54535,1.546,97000000.0
2009-06-03 07:53:00,1.54595,1.54595,1.54525,1.5455,235800000.0
2009-06-03 07:54:00,1.54545,1.546,1.54525,1.5459,106000000.0
2009-06-03 07:55:00,1.5459,1.5459,1.5452,1.5456,100200000.0
2009-06-03 07:56:00,1.54555,1.54575,1.54545,1.5456,48400000.0
2009-06-03 07:57:00,1.5455,1.5457,1.54535,1.54535,40000000.0
2009-06-03 07:58:00,1.5454,1.54565,1.54535,1.54555,48200000.0
2009-06-03 07:59:00,1.54555,1.54585,1.54555,1.54585,63400000.0
2009-06-03 08:00:00,1.54585,1.54655,1.54585,1.54645,65000000.0
2009-06-03 08:01:00,1.54645,1.5465,1.5459,1.54595,88200000.0
2009-06-03 08:02:00,1.546,1.54625,1.54585,1.5459,70800000.0
2009-06-03 08:03:00,1.54585,1.54585,1.54495,1.545,91000000.0
2009-06-03 08:04:00,1.545,1.5454,1.5447,1.54535,158200000.0
2009-06-03 08:05:00,1.5454,1.5466,1.54525,1.54615,314000000.0
2009-06-03 08:06:00,1.5462,1.54635,1.54515,1.5453,151400000.0
2009-06-03 08:07:00,1.54545,1.54605,1.54525,1.5459,139800000.0
2009-06-03 08:08:00,1.54605,1.54615,1.5457,1.54595,167200000.0
2009-06-03 08:09:00,1.5459,1.5459,1.5452,1.5459,154800000.0
2009-06-03 08:10:00,1.5459,1.54595,1.54545,1.54565,124600000.0
2009-06-03 08:11:00,1.54565,1.54635,1.54565,1.54635,58200000.0
2009-06-03 08:12:00,1.5463,1.54635,1.5459,1.54625,53000000.0
2009-06-03 08:13:00,1.54635,1.54655,1.54625,1.54645,79200000.0
2009-06-03 08:14:00,1.5465,1.5465,1.5464,1.5464,26200000.0
2009-06-03 08:15:00,1.5463,1.54665,1.54585,1.5463,120200000.0
2009-06-03 08:16:00,1.5464,1.5468,1.5463,1.5467,38200000.0
2009-06-03 08:17:00,1.54665,1.5474,1.5463,1.5472,286400000.0
2009-06-03 08:18:00,1.5473,1.5476,1.54725,1.5475,116200000.0
2009-06-03 08:19:00,1.54755,1.54755,1.54725,1.54725,47400000.0
2009-06-03 08:20:00,1.54725,1.5475,1.54685,1.547,91000000.0
2009-06-03 08:21:00,1.54695,1.54715,1.5469,1.5469,69800000.0
2009-06-03 08:22:00,1.54705,1.5471,1.54685,1.54695,111200000.0
2009-06-03 08:23:00,1.5469,1.5476,1.54675,1.54755,150800000.0
2009-06-03 08:24:00,1.54755,1.5478,1.5473,1.54735,102000000.0
2009-06-03 08:25:00,1.54745,1.5476,1.54685,1.54685,236600000.0
2009-06-03 08:26:00,1.54685,1.5474,1.5468,1.5471,195200000.0
2009-06-03 08:27:00,1.5471,1.5472,1.54665,1.5468,200400000.0
2009-06-03 08:28:00,1.54685,1.54695,1.5467,1.54675,63600000.0
2009-06-03 08:29:00,1.54675,1.547,1.5461,1.5466,106000000.0
2009-06-03 08:30:00,1.54665,1.54695,1.5463,1.5466,198600000.0
2009-06-03 08:31:00,1.5466,1.54735,1.5466,1.5469,140200000.0
2009-06-03 08:32:00,1.54705,1.5473,1.54685,1.5469,221600001.0
2009-06-03 08:33:00,1.5469,1.5473,1.54675,1.5468,242800001.0
2009-06-03 08:34:00,1.5468,1.5468,1.54655,1.54665,69400000.0
2009-06-03 08:35:00,1.5466,1.5469,1.54625,1.5469,131600000.0
2009-06-03 08:36:00,1.54695,1.54735,1.54665,1.5471,303800000.0
2009-06-03 08:37:00,1.5471,1.5473,1.54675,1.54715,273200000.0
2009-06-03 08:38:00,1.54715,1.54715,1.5461,1.5466,412000000.0
2009-06-03 08:39:00,1.5466,1.54715,1.5463,1.5465,269800000.0
2009-06-03 08:40:00,1.54675,1.547,1.54665,1.54675,302200000.0
2009-06-03 08:41:00,1.54675,1.5472,1.54675,1.54695,322200000.0
2009-06-03 08:42:00,1.5471,1.54785,1.54665,1.54705,518600000.0
2009-06-03 08:43:00,1.5472,1.54725,1.5466,1.54695,215200000.0
2009-06-03 08:44:00,1.547,1.54755,1.54685,1.54695,242800000.0
2009-06-03 08:45:00,1.5471,1.54725,1.5463,1.54655,224200000.0
2009-06-03 08:46:00,1.5466,1.54685,1.5462,1.54645,335000000.0
2009-06-03 08:47:00,1.54645,1.54685,1.54595,1.5467,183800000.0
2009-06-03 08:48:00,1.5467,1.54725,1.54655,1.54675,213600000.0
2009-06-03 08:49:00,1.5467,1.54725,1.54635,1.54675,183200000.0
2009-06-03 08:50:00,1.54675,1.5475,1.54665,1.54725,281000000.0
2009-06-03 08:51:00,1.54725,1.5478,1.54725,1.54765,243600000.0
2009-06-03 08:52:00,1.54765,1.5483,1.54765,1.54795,190800000.0
2009-06-03 08:53:00,1.54805,1.54845,1.54795,1.54805,254400000.0
2009-06-03 08:54:00,1.548,1.54845,1.54765,1.5482,248800000.0
2009-06-03 08:55:00,1.5483,1.5484,1.54775,1.5481,368600000.0
2009-06-03 08:56:00,1.5481,1.5483,1.5478,1.54815,241600000.0
2009-06-03 08:57:00,1.54805,1.54815,1.54755,1.5477,280800000.0
2009-06-03 08:58:00,1.54775,1.5483,1.547,1.54775,287800000.0
2009-06-03 08:59:00,1.5478,1.5482,1.54755,1.5481,210200000.0
2009-06-03 09:00:00,1.5481,1.54875,1.5481,1.5487,354400000.0
2009-06-03 09:01:00,1.54865,1.549,1.54855,1.54885,130400000.0
2009-06-03 09:02:00,1.54885,1.5492,1.54855,1.54915,110600000.0
2009-06-03 09:03:00,1.5487,1.5493,1.5486,1.5488,258600000.0
2009-06-03 09:04:00,1.54905,1.5492,1.5485,1.54855,166000000.0
2009-06-03 09:05:00,1.54855,1.54875,1.5474,1.5474,239400000.0
2009-06-03 09:06:00,1.5476,1.54795,1.54695,1.54705,265400000.0
2009-06-03 09:07:00,1.547,1.5472,1.54665,1.54685,283000000.0
2009-06-03 09:08:00,1.5468,1.54735,1.5466,1.547,198200000.0
2009-06-03 09:09:00,1.54695,1.5473,1.54635,1.5466,294400000.0
2009-06-03 09:10:00,1.5466,1.5474,1.5465,1.54665,312000000.0
2009-06-03 09:11:00,1.5466,1.5467,1.5463,1.54665,158600000.0
2009-06-03 09:12:00,1.54675,1.54675,1.546,1.54645,154200000.0
2009-06-03 09:13:00,1.5465,1.5468,1.546,1.5461,256200000.0
2009-06-03 09:14:00,1.54595,1.5463,1.54585,1.5459,255400000.0
2009-06-03 09:15:00,1.5459,1.5461,1.5454,1.5454,359000000.0
2009-06-03 09:16:00,1.5454,1.5457,1.5451,1.54535,299400001.0
2009-06-03 09:17:00,1.5453,1.5453,1.54475,1.5453,188600000.0
2009-06-03 09:18:00,1.5453,1.54565,1.5451,1.5454,172800000.0
2009-06-03 09:19:00,1.5454,1.54555,1.5448,1.54485,225400000.0
2009-06-03 09:20:00,1.54485,1.5451,1.54465,1.5448,205800000.0
2009-06-03 09:21:00,1.5448,1.54535,1.5448,1.5452,283000000.0
2009-06-03 09:22:00,1.5452,1.5456,1.5451,1.5451,182200000.0
2009-06-03 09:23:00,1.54525,1.5455,1.545,1.5453,205600000.0
2009-06-03 09:24:00,1.54505,1.5453,1.54435,1.5444,255800000.0
2009-06-03 09:25:00,1.54445,1.54475,1.54385,1.54405,249800000.0
2009-06-03 09:26:00,1.54405,1.5445,1.544,1.5442,232000000.0
2009-06-03 09:27:00,1.54425,1.54455,1.54405,1.54405,178600000.0
2009-06-03 09:28:00,1.54405,1.54465,1.5438,1.54435,391800000.0
2009-06-03 09:29:00,1.54425,1.5448,1.54395,1.5444,315400000.0
2009-06-03 09:30:00,1.5444,1.5451,1.54435,1.5448,300400000.0
2009-06-03 09:31:00,1.5448,1.5448,1.5444,1.5444,328000000.0
2009-06-03 09:32:00,1.5443,1.5446,1.5437,1.5443,303600000.0
2009-06-03 09:33:00,1.5443,1.5443,1.5436,1.54405,283800000.0
2009-06-03 09:34:00,1.544,1.54425,1.54355,1.544,292600000.0
2009-06-03 09:35:00,1.544,1.54425,1.54375,1.54405,318000000.0
2009-06-03 09:36:00,1.54405,1.5445,1.5437,1.5443,335000000.0
2009-06-03 09:37:00,1.5443,1.545,1.5439,1.54495,414600000.0
2009-06-03 09:38:00,1.54495,1.54495,1.54425,1.5444,265000000.0
2009-06-03 09:39:00,1.5443,1.5444,1.54375,1.5442,271200000.0
2009-06-03 09:40:00,1.5443,1.5446,1.5439,1.5443,258200000.0
2009-06-03 09:41:00,1.5444,1.5445,1.544,1.54415,318400000.0
2009-06-03 09:42:00,1.54425,1.5447,1.54395,1.544,368200000.0
2009-06-03 09:43:00,1.54415,1.5443,1.5439,1.54395,373600000.0
2009-06-03 09:44:00,1.54395,1.5444,1.54345,1.5438,278000000.0
2009-06-03 09:45:00,1.54375,1.54385,1.54315,1.5436,285200000.0
2009-06-03 09:46:00,1.54345,1.544,1.5429,1.54365,290000000.0
2009-06-03 09:47:00,1.54365,1.54395,1.5431,1.54315,383200000.0
2009-06-03 09:48:00,1.5432,1.544,1.54315,1.54385,350600000.0
2009-06-03 09:49:00,1.54385,1.5444,1.5435,1.5443,165000000.0
2009-06-03 09:50:00,1.5443,1.54435,1.54335,1.5436,354600000.0
2009-06-03 09:51:00,1.5435,1.54375,1.54325,1.54335,505200000.0
2009-06-03 09:52:00,1.5435,1.5442,1.5435,1.5438,232200000.0
2009-06-03 09:53:00,1.54385,1.54425,1.5433,1.5433,543000000.0
2009-06-03 09:54:00,1.54335,1.54345,1.5427,1.54305,300400000.0
2009-06-03 09:55:00,1.5432,1.54365,1.54315,1.54345,295400000.0
2009-06-03 09:56:00,1.5434,1.5435,1.5425,1.54285,406000000.0
2009-06-03 09:57:00,1.5428,1.54375,1.54265,1.54375,259000000.0
2009-06-03 09:58:00,1.54365,1.54415,1.5431,1.5432,346200000.0
2009-06-03 09:59:00,1.54325,1.5443,1.5431,1.544,423400000.0
2009-06-03 10:00:00,1.544,1.54465,1.5439,1.54465,283400000.0
2009-06-03 10:01:00,1.54455,1.5446,1.54385,1.5441,270400000.0
2009-06-03 10:02:00,1.5441,1.54455,1.5435,1.54375,203000000.0
2009-06-03 10:03:00,1.54375,1.54425,1.5435,1.5441,107400000.0
2009-06-03 10:04:00,1.544,1.5443,1.5438,1.5443,282800000.0
2009-06-03 10:05:00,1.54435,1.54465,1.54375,1.54395,222800000.0
2009-06-03 10:06:00,1.5439,1.54435,1.5438,1.54435,227400000.0
2009-06-03 10:07:00,1.54435,1.5451,1.54425,1.54495,104000000.0
2009-06-03 10:08:00,1.54495,1.5452,1.54445,1.54485,202400000.0
2009-06-03 10:09:00,1.54485,1.54525,1.5442,1.5443,264200000.0
2009-06-03 10:10:00,1.54425,1.54465,1.54405,1.54465,302600000.0
2009-06-03 10:11:00,1.54455,1.54525,1.54455,1.54525,344200000.0
2009-06-03 10:12:00,1.54525,1.5455,1.54485,1.5452,206400000.0
2009-06-03 10:13:00,1.54515,1.5456,1.54495,1.5454,368000000.0
2009-06-03 10:14:00,1.5454,1.54575,1.54525,1.5455,268000000.0
2009-06-03 10:15:00,1.5455,1.5457,1.5449,1.5451,286400000.0
2009-06-03 10:16:00,1.5451,1.5452,1.54475,1.5449,203600000.0
2009-06-03 10:17:00,1.5449,1.5452,1.5447,1.54475,222200000.0
2009-06-03 10:18:00,1.54475,1.54485,1.5444,1.5446,388200000.0
2009-06-03 10:19:00,1.5446,1.54515,1.54445,1.54515,254400000.0
2009-06-03 10:20:00,1.5452,1.54525,1.54465,1.5449,239000000.0
2009-06-03 10:21:00,1.5449,1.5449,1.5441,1.5441,315000000.0
2009-06-03 10:22:00,1.54425,1.5445,1.5438,1.5445,317000000.0
2009-06-03 10:23:00,1.5444,1.5445,1.5441,1.5441,238000000.0
2009-06-03 10:24:00,1.5441,1.5445,1.544,1.54425,156800000.0
2009-06-03 10:25:00,1.54435,1.54475,1.54425,1.5446,78600000.0
2009-06-03 10:26:00,1.54455,1.54495,1.54455,1.5446,92400000.0
2009-06-03 10:27:00,1.5446,1.54475,1.5444,1.5444,118600000.0
2009-06-03 10:28:00,1.54435,1.54445,1.5434,1.54365,331000000.0
2009-06-03 10:29:00,1.54365,1.54415,1.54325,1.54415,440800000.0
2009-06-03 10:30:00,1.54415,1.5446,1.5438,1.5438,197400000.0
2009-06-03 10:31:00,1.54375,1.54395,1.5431,1.5439,436600000.0
2009-06-03 10:32:00,1.5439,1.54435,1.54385,1.54405,405800000.0
2009-06-03 10:33:00,1.544,1.54485,1.544,1.54455,265400000.0
2009-06-03 10:34:00,1.54455,1.545,1.5445,1.54495,354800000.0
2009-06-03 10:35:00,1.54495,1.54525,1.5447,1.54505,317400001.0
2009-06-03 10:36:00,1.545,1.54535,1.5449,1.54525,241800000.0
2009-06-03 10:37:00,1.54525,1.54525,1.5447,1.5448,290600000.0
2009-06-03 10:38:00,1.5447,1.5455,1.544,1.54495,471800000.0
2009-06-03 10:39:00,1.54505,1.5455,1.5438,1.54425,701400000.0
2009-06-03 10:40:00,1.5442,1.54485,1.54335,1.5443,450800000.0
2009-06-03 10:41:00,1.5445,1.54475,1.5436,1.5443,503400000.0
2009-06-03 10:42:00,1.5443,1.5448,1.54285,1.54345,385600000.0
2009-06-03 10:43:00,1.5434,1.54395,1.54305,1.5436,532000000.0
2009-06-03 10:44:00,1.5438,1.544,1.5429,1.5436,381400000.0
2009-06-03 10:45:00,1.54355,1.54405,1.5433,1.54385,532600000.0
2009-06-03 10:46:00,1.54395,1.5443,1.5435,1.54415,299000000.0
2009-06-03 10:47:00,1.54415,1.5445,1.5436,1.5438,508800000.0
2009-06-03 10:48:00,1.5438,1.54505,1.5438,1.5447,402000000.0
2009-06-03 10:49:00,1.5447,1.54495,1.54425,1.5445,379200000.0
2009-06-03 10:50:00,1.5444,1.54475,1.54395,1.5444,554200000.0
2009-06-03 10:51:00,1.5443,1.54485,1.54395,1.54465,355200000.0
2009-06-03 10:52:00,1.5446,1.54475,1.54445,1.54445,150000000.0
2009-06-03 10:53:00,1.54445,1.54445,1.54375,1.5441,291800000.0
2009-06-03 10:54:00,1.5441,1.54475,1.54405,1.5447,259800000.0
2009-06-03 10:55:00,1.5446,1.5449,1.54405,1.54455,363400000.0
2009-06-03 10:56:00,1.5446,1.54465,1.5436,1.5438,240000000.0
2009-06-03 10:57:00,1.54375,1.5445,1.5433,1.54405,278800000.0
2009-06-03 10:58:00,1.54405,1.54435,1.54345,1.544,363000000.0
2009-06-03 10:59:00,1.54385,1.544,1.54355,1.5437,330000000.0
2009-06-03 11:00:00,1.54365,1.544,1.543,1.5434,513600000.0
2009-06-03 11:01:00,1.54355,1.54375,1.5433,1.5437,145800000.0
2009-06-03 11:02:00,1.54375,1.5441,1.54315,1.5437,198800000.0
2009-06-03 11:03:00,1.54385,1.5442,1.54315,1.5439,398800000.0
2009-06-03 11:04:00,1.54385,1.54455,1.54335,1.54445,267000000.0
2009-06-03 11:05:00,1.5445,1.5445,1.5434,1.54385,377200000.0
2009-06-03 11:06:00,1.54385,1.5446,1.54375,1.54415,230800000.0
2009-06-03 11:07:00,1.54415,1.5444,1.5434,1.54395,279000000.0
2009-06-03 11:08:00,1.54395,1.54465,1.54325,1.54455,268800000.0
2009-06-03 11:09:00,1.54455,1.54455,1.5432,1.5433,373800000.0
2009-06-03 11:10:00,1.5433,1.54355,1.543,1.5433,345200000.0
2009-06-03 11:11:00,1.54335,1.5445,1.5432,1.54415,329200000.0
2009-06-03 11:12:00,1.5443,1.545,1.54395,1.54395,338400000.0
2009-06-03 11:13:00,1.54395,1.54465,1.54395,1.54465,366000000.0
2009-06-03 11:14:00,1.54465,1.5448,1.54395,1.54435,377400000.0
2009-06-03 11:15:00,1.54435,1.54455,1.5439,1.54415,452400001.0
2009-06-03 11:16:00,1.54415,1.54465,1.54405,1.5445,272200000.0
2009-06-03 11:17:00,1.5446,1.54465,1.5441,1.5445,389400000.0
2009-06-03 11:18:00,1.54435,1.5447,1.5438,1.5444,377600000.0
2009-06-03 11:19:00,1.5445,1.5445,1.5427,1.5431,470000000.0
2009-06-03 11:20:00,1.5431,1.5433,1.54245,1.54305,558000001.0
2009-06-03 11:21:00,1.5431,1.5435,1.54285,1.5432,302600000.0
2009-06-03 11:22:00,1.54325,1.5434,1.5424,1.5429,269600000.0
2009-06-03 11:23:00,1.5428,1.5431,1.5426,1.5428,292000000.0
2009-06-03 11:24:00,1.54275,1.5436,1.54275,1.5432,262400000.0
2009-06-03 11:25:00,1.5432,1.5438,1.54295,1.54365,245000000.0
2009-06-03 11:26:00,1.5436,1.54405,1.54345,1.5438,288200000.0
2009-06-03 11:27:00,1.54375,1.5441,1.5436,1.5438,398600000.0
2009-06-03 11:28:00,1.5438,1.5443,1.5435,1.5442,408800000.0
2009-06-03 11:29:00,1.5442,1.5449,1.544,1.5447,304200000.0
2009-06-03 11:30:00,1.5447,1.5455,1.5443,1.5454,330600000.0
2009-06-03 11:31:00,1.5454,1.5456,1.5449,1.54545,291400000.0
2009-06-03 11:32:00,1.54545,1.5458,1.54525,1.5457,250200000.0
2009-06-03 11:33:00,1.54575,1.54635,1.54555,1.546,354000000.0
2009-06-03 11:34:00,1.546,1.5465,1.54585,1.5463,463200000.0
2009-06-03 11:35:00,1.5463,1.54675,1.54615,1.54675,299800000.0
2009-06-03 11:36:00,1.54675,1.54745,1.54655,1.5467,359200000.0
2009-06-03 11:37:00,1.5467,1.5474,1.5467,1.54705,295200000.0
2009-06-03 11:38:00,1.5471,1.54785,1.5467,1.5467,329200000.0
2009-06-03 11:39:00,1.5468,1.54745,1.54675,1.5472,394200000.0
2009-06-03 11:40:00,1.5472,1.5472,1.5465,1.5466,364600000.0
2009-06-03 11:41:00,1.54655,1.5467,1.54605,1.5464,336400000.0
2009-06-03 11:42:00,1.54635,1.5473,1.54595,1.5469,389000000.0
2009-06-03 11:43:00,1.54655,1.54685,1.546,1.5465,440600000.0
2009-06-03 11:44:00,1.54665,1.547,1.54635,1.5466,367000000.0
2009-06-03 11:45:00,1.54645,1.54655,1.5463,1.54635,251000000.0
2009-06-03 11:46:00,1.54645,1.54705,1.5463,1.54705,217800000.0
2009-06-03 11:47:00,1.54705,1.5473,1.5468,1.5468,193600000.0
2009-06-03 11:48:00,1.54675,1.5474,1.5467,1.5472,213600000.0
2009-06-03 11:49:00,1.5472,1.5474,1.54665,1.5468,217400000.0
2009-06-03 11:50:00,1.5468,1.5474,1.5467,1.5473,271800000.0
2009-06-03 11:51:00,1.5473,1.54765,1.547,1.547,200400000.0
2009-06-03 11:52:00,1.547,1.5472,1.54665,1.54675,327200000.0
2009-06-03 11:53:00,1.54685,1.54705,1.54665,1.5469,163200000.0
2009-06-03 11:54:00,1.547,1.5472,1.5469,1.54715,137400000.0
2009-06-03 11:55:00,1.5472,1.5472,1.5467,1.54675,164200000.0
2009-06-03 11:56:00,1.54675,1.5468,1.5465,1.54665,152600000.0
2009-06-03 11:57:00,1.54665,1.5471,1.5466,1.547,216000000.0
2009-06-03 11:58:00,1.54705,1.54705,1.54655,1.54705,279000000.0
2009-06-03 11:59:00,1.547,1.5472,1.5466,1.54705,391600000.0
2009-06-03 12:00:00,1.54705,1.5472,1.54695,1.547,295400000.0
2009-06-03 12:01:00,1.547,1.54715,1.54665,1.54695,264400000.0
2009-06-03 12:02:00,1.54695,1.5472,1.54685,1.5471,226600000.0
2009-06-03 12:03:00,1.5472,1.5479,1.54675,1.54775,242800000.0
2009-06-03 12:04:00,1.5479,1.5482,1.54695,1.5476,408000000.0
2009-06-03 12:05:00,1.5476,1.5481,1.5475,1.5479,298000000.0
2009-06-03 12:06:00,1.5479,1.54805,1.5471,1.5472,345800000.0
2009-06-03 12:07:00,1.5472,1.5473,1.54675,1.5471,154600000.0
2009-06-03 12:08:00,1.5472,1.54815,1.54705,1.54815,205600000.0
2009-06-03 12:09:00,1.54825,1.54835,1.54775,1.548,288600000.0
2009-06-03 12:10:00,1.5479,1.5481,1.54755,1.54805,226200000.0
2009-06-03 12:11:00,1.54805,1.5481,1.5474,1.5476,292200000.0
2009-06-03 12:12:00,1.5476,1.54805,1.5467,1.547,348000000.0
2009-06-03 12:13:00,1.54695,1.54695,1.5465,1.5465,165600000.0
2009-06-03 12:14:00,1.5465,1.5467,1.5461,1.5462,148200000.0
2009-06-03 12:15:00,1.54615,1.5465,1.546,1.54615,142800000.0
2009-06-03 12:16:00,1.54615,1.5466,1.5459,1.546,259400000.0
2009-06-03 12:17:00,1.5459,1.5464,1.5457,1.5464,257800000.0
2009-06-03 12:18:00,1.54635,1.5467,1.54575,1.546,324800000.0
2009-06-03 12:19:00,1.5459,1.5462,1.54565,1.546,146800000.0
2009-06-03 12:20:00,1.54605,1.5461,1.5458,1.546,90800000.0
2009-06-03 12:21:00,1.54595,1.5462,1.5455,1.54555,223800000.0
2009-06-03 12:22:00,1.54555,1.5458,1.54555,1.5458,94000000.0
2009-06-03 12:23:00,1.5458,1.5459,1.54565,1.54565,114200000.0
2009-06-03 12:24:00,1.5458,1.5458,1.5452,1.54545,107200000.0
2009-06-03 12:25:00,1.5454,1.5456,1.54525,1.54535,201600000.0
2009-06-03 12:26:00,1.54535,1.546,1.5453,1.5459,191600000.0
2009-06-03 12:27:00,1.5459,1.5463,1.5455,1.5458,143800000.0
2009-06-03 12:28:00,1.54585,1.54595,1.5457,1.5459,120600000.0
2009-06-03 12:29:00,1.5459,1.5463,1.5459,1.5462,69800000.0
2009-06-03 12:30:00,1.5462,1.5464,1.54595,1.5461,233800000.0
2009-06-03 12:31:00,1.5461,1.5462,1.54585,1.54605,234000000.0
2009-06-03 12:32:00,1.5461,1.5466,1.54605,1.5464,221800000.0
2009-06-03 12:33:00,1.5464,1.547,1.5463,1.54695,280200000.0
2009-06-03 12:34:00,1.547,1.5471,1.54655,1.5467,318400000.0
2009-06-03 12:35:00,1.5467,1.5468,1.5465,1.5466,267800000.0
2009-06-03 12:36:00,1.5466,1.5469,1.5462,1.5468,179800000.0
2009-06-03 12:37:00,1.5469,1.5471,1.5465,1.5469,269800000.0
2009-06-03 12:38:00,1.5469,1.5474,1.5469,1.5472,176600000.0
2009-06-03 12:39:00,1.54725,1.5475,1.54705,1.54725,218000000.0
2009-06-03 12:40:00,1.54735,1.5486,1.54725,1.5483,217800000.0
2009-06-03 12:41:00,1.5483,1.5483,1.54775,1.548,206200000.0
2009-06-03 12:42:00,1.54805,1.5486,1.54775,1.54785,261400000.0
2009-06-03 12:43:00,1.54785,1.54865,1.54775,1.5481,196200000.0
2009-06-03 12:44:00,1.5481,1.54825,1.54705,1.5474,208800000.0
2009-06-03 12:45:00,1.5474,1.5476,1.547,1.5472,219000000.0
2009-06-03 12:46:00,1.54715,1.5473,1.54645,1.54655,242800000.0
2009-06-03 12:47:00,1.54655,1.5468,1.5464,1.54675,104400000.0
2009-06-03 12:48:00,1.5468,1.547,1.5466,1.54665,170400000.0
2009-06-03 12:49:00,1.54675,1.54735,1.54655,1.54715,162400000.0
2009-06-03 12:50:00,1.54715,1.5475,1.5471,1.5473,208800000.0
2009-06-03 12:51:00,1.54735,1.5479,1.54735,1.5478,118800000.0
2009-06-03 12:52:00,1.5478,1.5478,1.5464,1.5465,181800000.0
2009-06-03 12:53:00,1.5465,1.54675,1.54625,1.5466,211600000.0
2009-06-03 12:54:00,1.5466,1.54685,1.5462,1.54685,268000000.0
2009-06-03 12:55:00,1.5469,1.5471,1.54655,1.5466,166600000.0
2009-06-03 12:56:00,1.5466,1.5468,1.5461,1.5465,207200000.0
2009-06-03 12:57:00,1.54655,1.5466,1.54615,1.54615,209200000.0
2009-06-03 12:58:00,1.5461,1.54635,1.546,1.54625,152000000.0
2009-06-03 12:59:00,1.5463,1.5463,1.546,1.54605,153000000.0
2009-06-03 13:00:00,1.546,1.54655,1.5457,1.54645,163200000.0
2009-06-03 13:01:00,1.54645,1.5468,1.54645,1.54675,68200000.0
2009-06-03 13:02:00,1.5467,1.5467,1.54635,1.5464,94200000.0
2009-06-03 13:03:00,1.54645,1.5465,1.5462,1.5462,79600000.0
2009-06-03 13:04:00,1.54625,1.5475,1.5461,1.5474,212200000.0
2009-06-03 13:05:00,1.54735,1.54765,1.5471,1.5476,270800000.0
2009-06-03 13:06:00,1.54765,1.548,1.5471,1.5471,144800000.0
2009-06-03 13:07:00,1.5471,1.5476,1.5466,1.547,215800000.0
2009-06-03 13:08:00,1.547,1.5472,1.5463,1.5469,143600000.0
2009-06-03 13:09:00,1.54665,1.547,1.54635,1.5465,138200000.0
2009-06-03 13:10:00,1.54655,1.5468,1.54605,1.5463,265200000.0
2009-06-03 13:11:00,1.5463,1.54665,1.54615,1.54625,261000000.0
2009-06-03 13:12:00,1.5463,1.54635,1.5456,1.5463,334200000.0
2009-06-03 13:13:00,1.54605,1.5465,1.54565,1.5459,252600000.0
2009-06-03 13:14:00,1.5459,1.5462,1.5456,1.5462,227400000.0
2009-06-03 13:15:00,1.5462,1.547,1.54605,1.54695,242200000.0
2009-06-03 13:16:00,1.54695,1.547,1.54615,1.54675,278600000.0
2009-06-03 13:17:00,1.54675,1.54725,1.5464,1.54645,395800001.0
2009-06-03 13:18:00,1.5464,1.54675,1.5462,1.54665,250400000.0
2009-06-03 13:19:00,1.54665,1.5471,1.5465,1.54695,138400000.0
2009-06-03 13:20:00,1.54705,1.54785,1.5469,1.5477,144000000.0
2009-06-03 13:21:00,1.5477,1.54775,1.54725,1.54735,199400000.0
2009-06-03 13:22:00,1.5474,1.5475,1.54705,1.5474,215200000.0
2009-06-03 13:23:00,1.5475,1.5476,1.54675,1.5473,272800000.0
2009-06-03 13:24:00,1.54735,1.54765,1.54735,1.5474,122200000.0
2009-06-03 13:25:00,1.5474,1.5475,1.5471,1.5475,171400000.0
2009-06-03 13:26:00,1.54755,1.5485,1.5475,1.5484,242800000.0
2009-06-03 13:27:00,1.54845,1.54875,1.54805,1.54825,346000000.0
2009-06-03 13:28:00,1.5482,1.5486,1.5479,1.5482,195800000.0
2009-06-03 13:29:00,1.54815,1.5485,1.5475,1.54755,276000000.0
2009-06-03 13:30:00,1.5477,1.5482,1.5473,1.548,324000000.0
2009-06-03 13:31:00,1.548,1.54815,1.54745,1.548,335000000.0
2009-06-03 13:32:00,1.54805,1.5481,1.54735,1.5476,285600000.0
2009-06-03 13:33:00,1.54765,1.54785,1.547,1.5476,307200000.0
2009-06-03 13:34:00,1.5476,1.5484,1.5475,1.5482,209800000.0
2009-06-03 13:35:00,1.54815,1.5484,1.5478,1.54815,212600000.0
2009-06-03 13:36:00,1.5481,1.5485,1.54805,1.54835,303400000.0
2009-06-03 13:37:00,1.54845,1.5485,1.54735,1.5474,280800000.0
2009-06-03 13:38:00,1.5475,1.548,1.5472,1.54785,112000000.0
2009-06-03 13:39:00,1.5479,1.5481,1.54775,1.54785,204200000.0
2009-06-03 13:40:00,1.54785,1.54785,1.54685,1.5471,211800000.0
2009-06-03 13:41:00,1.54705,1.54755,1.5468,1.5468,203400000.0
2009-06-03 13:42:00,1.54685,1.5474,1.5465,1.54655,151000000.0
2009-06-03 13:43:00,1.54655,1.5469,1.54605,1.5466,127600000.0
2009-06-03 13:44:00,1.5466,1.54685,1.54635,1.5466,127600000.0
2009-06-03 13:45:00,1.5466,1.54745,1.54615,1.5465,191600000.0
2009-06-03 13:46:00,1.54645,1.5468,1.54625,1.54625,154400000.0
2009-06-03 13:47:00,1.54625,1.54635,1.54575,1.54615,185800000.0
2009-06-03 13:48:00,1.5461,1.5465,1.5457,1.546,147400000.0
2009-06-03 13:49:00,1.54595,1.546,1.5454,1.5454,218000000.0
2009-06-03 13:50:00,1.5454,1.54605,1.5449,1.54515,198800000.0
2009-06-03 13:51:00,1.5452,1.5452,1.54445,1.5446,241400000.0
2009-06-03 13:52:00,1.5447,1.5451,1.54405,1.5443,262400000.0
2009-06-03 13:53:00,1.5443,1.54535,1.5443,1.545,244800000.0
2009-06-03 13:54:00,1.545,1.5453,1.5448,1.5452,175400000.0
2009-06-03 13:55:00,1.5452,1.5455,1.5441,1.5444,486200000.0
2009-06-03 13:56:00,1.5445,1.5451,1.54445,1.5449,299800000.0
2009-06-03 13:57:00,1.5449,1.5455,1.5448,1.5454,202600000.0
2009-06-03 13:58:00,1.5453,1.54545,1.54435,1.5445,341200000.0
2009-06-03 13:59:00,1.5445,1.54545,1.5445,1.5453,210200000.0
2009-06-03 14:00:00,1.5453,1.5457,1.5449,1.5454,301600000.0
2009-06-03 14:01:00,1.545,1.5456,1.5448,1.5454,199000000.0
2009-06-03 14:02:00,1.5453,1.5458,1.54525,1.5458,305200000.0
2009-06-03 14:03:00,1.5458,1.5459,1.54525,1.5455,297200000.0
2009-06-03 14:04:00,1.54555,1.546,1.5452,1.5455,228200000.0
2009-06-03 14:05:00,1.5455,1.54585,1.54515,1.5456,397600000.0
2009-06-03 14:06:00,1.5455,1.5456,1.5447,1.5448,310200000.0
2009-06-03 14:07:00,1.5448,1.54565,1.54465,1.54485,385400000.0
2009-06-03 14:08:00,1.5449,1.5453,1.54475,1.545,299800000.0
2009-06-03 14:09:00,1.545,1.5455,1.5447,1.5451,325400000.0
2009-06-03 14:10:00,1.545,1.5458,1.54475,1.5456,322600000.0
2009-06-03 14:11:00,1.54565,1.5458,1.54525,1.54565,223000000.0
2009-06-03 14:12:00,1.5457,1.5462,1.54505,1.5461,330000000.0
2009-06-03 14:13:00,1.5462,1.5469,1.54615,1.5464,353200000.0
2009-06-03 14:14:00,1.5464,1.5464,1.5452,1.5453,327000000.0
2009-06-03 14:15:00,1.5452,1.5463,1.54415,1.5459,324400000.0
2009-06-03 14:16:00,1.5459,1.5465,1.5457,1.5457,379000000.0
2009-06-03 14:17:00,1.54565,1.5468,1.5454,1.54625,304800000.0
2009-06-03 14:18:00,1.5462,1.5462,1.54525,1.5457,305200000.0
2009-06-03 14:19:00,1.54575,1.54655,1.54555,1.54635,240400000.0
2009-06-03 14:20:00,1.54635,1.54755,1.546,1.5471,371000000.0
2009-06-03 14:21:00,1.54715,1.54745,1.54545,1.5457,349600000.0
2009-06-03 14:22:00,1.5456,1.5458,1.5446,1.5446,446000000.0
2009-06-03 14:23:00,1.5446,1.5455,1.5446,1.54535,375800000.0
2009-06-03 14:24:00,1.5454,1.54595,1.54515,1.5458,268600000.0
2009-06-03 14:25:00,1.54575,1.5464,1.54545,1.54555,236800000.0
2009-06-03 14:26:00,1.54555,1.54575,1.5453,1.54545,194400000.0
2009-06-03 14:27:00,1.54545,1.54565,1.54505,1.5452,165400000.0
2009-06-03 14:28:00,1.54535,1.54565,1.5444,1.54445,260800000.0
2009-06-03 14:29:00,1.54455,1.5448,1.5444,1.5447,238400000.0
2009-06-03 14:30:00,1.5448,1.545,1.5446,1.5449,380000000.0
2009-06-03 14:31:00,1.5448,1.5455,1.5448,1.5455,213600000.0
2009-06-03 14:32:00,1.5455,1.5457,1.5449,1.5454,338800000.0
2009-06-03 14:33:00,1.5456,1.5459,1.54535,1.5456,303600000.0
2009-06-03 14:34:00,1.5457,1.5463,1.54555,1.5463,311400000.0
2009-06-03 14:35:00,1.5463,1.5466,1.5458,1.54635,281200000.0
2009-06-03 14:36:00,1.5463,1.54635,1.54545,1.54615,183800000.0
2009-06-03 14:37:00,1.54615,1.54675,1.546,1.5461,153600000.0
2009-06-03 14:38:00,1.5461,1.5464,1.546,1.54605,193400000.0
2009-06-03 14:39:00,1.54605,1.5464,1.54595,1.54605,263400000.0
2009-06-03 14:40:00,1.54605,1.5465,1.54605,1.5462,312200000.0
2009-06-03 14:41:00,1.5461,1.5464,1.5461,1.5463,161400000.0
2009-06-03 14:42:00,1.5463,1.54675,1.54625,1.5467,125600000.0
2009-06-03 14:43:00,1.5467,1.5475,1.54655,1.5466,421000000.0
2009-06-03 14:44:00,1.5466,1.5468,1.54605,1.54675,288200000.0
2009-06-03 14:45:00,1.5467,1.54725,1.54645,1.5472,154400000.0
2009-06-03 14:46:00,1.5472,1.5474,1.54685,1.54685,162400000.0
2009-06-03 14:47:00,1.54695,1.5476,1.54695,1.5473,301800000.0
2009-06-03 14:48:00,1.5472,1.54805,1.5472,1.5478,189800000.0
2009-06-03 14:49:00,1.5478,1.54815,1.54735,1.54785,229400000.0
2009-06-03 14:50:00,1.54785,1.5487,1.5477,1.5487,137000000.0
2009-06-03 14:51:00,1.54875,1.55025,1.54875,1.5491,233000000.0
2009-06-03 14:52:00,1.54905,1.55035,1.5488,1.54895,343400000.0
2009-06-03 14:53:00,1.549,1.5501,1.5477,1.5484,379200000.0
2009-06-03 14:54:00,1.5484,1.5485,1.5473,1.54765,446200000.0
2009-06-03 14:55:00,1.54765,1.5478,1.54725,1.54735,226200000.0
2009-06-03 14:56:00,1.54735,1.54815,1.54725,1.54815,292800000.0
2009-06-03 14:57:00,1.54815,1.54815,1.54735,1.5478,389600000.0
2009-06-03 14:58:00,1.54765,1.5487,1.54765,1.5485,383800000.0
2009-06-03 14:59:00,1.5484,1.54875,1.54795,1.5485,442400000.0
2009-06-03 15:00:00,1.5486,1.5492,1.54825,1.5491,542000000.0
2009-06-03 15:01:00,1.54905,1.5492,1.54855,1.5488,550800000.0
2009-06-03 15:02:00,1.5488,1.5492,1.54855,1.54905,304200000.0
2009-06-03 15:03:00,1.54905,1.5493,1.54885,1.549,391000000.0
2009-06-03 15:04:00,1.54895,1.54995,1.54895,1.54975,427400000.0
2009-06-03 15:05:00,1.5496,1.55,1.54945,1.5498,346800000.0
2009-06-03 15:06:00,1.5498,1.5499,1.54845,1.54875,473200000.0
2009-06-03 15:07:00,1.54875,1.5489,1.54825,1.54845,201200000.0
2009-06-03 15:08:00,1.5485,1.5492,1.54835,1.54875,294800000.0
2009-06-03 15:09:00,1.54875,1.54925,1.54825,1.54925,256800000.0
2009-06-03 15:10:00,1.54925,1.5494,1.54875,1.549,244400000.0
2009-06-03 15:11:00,1.549,1.54945,1.54875,1.5488,209200000.0
2009-06-03 15:12:00,1.54885,1.5491,1.54835,1.5487,302600000.0
2009-06-03 15:13:00,1.54865,1.5491,1.5483,1.54905,255800000.0
2009-06-03 15:14:00,1.5491,1.5491,1.5483,1.54895,272200000.0
2009-06-03 15:15:00,1.54895,1.549,1.54815,1.54855,287600000.0
2009-06-03 15:16:00,1.5485,1.5495,1.5484,1.54945,231200000.0
2009-06-03 15:17:00,1.5496,1.55,1.54935,1.5497,251600000.0
2009-06-03 15:18:00,1.54975,1.5501,1.54955,1.54985,228600000.0
2009-06-03 15:19:00,1.54985,1.5503,1.5497,1.5499,226200000.0
2009-06-03 15:20:00,1.55,1.5505,1.55,1.5503,360000000.0
2009-06-03 15:21:00,1.5504,1.55095,1.5498,1.5503,402400000.0
2009-06-03 15:22:00,1.5503,1.5505,1.5497,1.55045,290600000.0
2009-06-03 15:23:00,1.55045,1.55065,1.55005,1.5504,323600000.0
2009-06-03 15:24:00,1.55035,1.5504,1.54985,1.55035,256800000.0
2009-06-03 15:25:00,1.5503,1.5508,1.5503,1.5508,159800000.0
2009-06-03 15:26:00,1.5508,1.55115,1.5502,1.5505,372600000.0
2009-06-03 15:27:00,1.55045,1.55095,1.5504,1.55085,187400000.0
2009-06-03 15:28:00,1.55085,1.55105,1.5505,1.55075,364600000.0
2009-06-03 15:29:00,1.5508,1.5509,1.55035,1.55065,151400000.0
2009-06-03 15:30:00,1.55065,1.5515,1.5503,1.5513,235000000.0
2009-06-03 15:31:00,1.5513,1.5518,1.55105,1.5518,280800000.0
2009-06-03 15:32:00,1.5518,1.5518,1.5509,1.55115,365000000.0
2009-06-03 15:33:00,1.551,1.5511,1.55065,1.55075,331600000.0
2009-06-03 15:34:00,1.5507,1.5507,1.5498,1.55,358200000.0
2009-06-03 15:35:00,1.55,1.5506,1.54955,1.5506,372800000.0
2009-06-03 15:36:00,1.5506,1.5507,1.5499,1.5505,384400000.0
2009-06-03 15:37:00,1.5505,1.5507,1.54995,1.55065,433600000.0
2009-06-03 15:38:00,1.55065,1.5508,1.54985,1.5499,428400000.0
2009-06-03 15:39:00,1.55,1.55065,1.5495,1.5503,401800000.0
2009-06-03 15:40:00,1.5502,1.55105,1.5502,1.5509,397000000.0
2009-06-03 15:41:00,1.5509,1.5515,1.5507,1.5508,375400000.0
2009-06-03 15:42:00,1.5508,1.5515,1.5507,1.55125,268800000.0
2009-06-03 15:43:00,1.5512,1.55145,1.5508,1.5511,379800000.0
2009-06-03 15:44:00,1.55105,1.5514,1.5508,1.5512,269200000.0
2009-06-03 15:45:00,1.5512,1.552,1.55075,1.552,344000000.0
2009-06-03 15:46:00,1.55205,1.55265,1.5519,1.5524,432000000.0
2009-06-03 15:47:00,1.55235,1.55325,1.5522,1.55295,467600000.0
2009-06-03 15:48:00,1.55305,1.5531,1.55155,1.5521,433200000.0
2009-06-03 15:49:00,1.5522,1.5524,1.5515,1.5521,430200000.0
2009-06-03 15:50:00,1.5521,1.55235,1.5515,1.5519,411000000.0
2009-06-03 15:51:00,1.5519,1.552,1.55135,1.5515,445200000.0
2009-06-03 15:52:00,1.5516,1.5522,1.5515,1.5516,367400000.0
2009-06-03 15:53:00,1.55165,1.5523,1.55165,1.552,404400000.0
2009-06-03 15:54:00,1.55205,1.55285,1.55205,1.5526,363800000.0
2009-06-03 15:55:00,1.5526,1.55295,1.55215,1.55255,382400000.0
2009-06-03 15:56:00,1.5525,1.55265,1.55225,1.5525,287600000.0
2009-06-03 15:57:00,1.55235,1.5527,1.55185,1.5523,487600000.0
2009-06-03 15:58:00,1.5523,1.5531,1.5521,1.5531,434000000.0
2009-06-03 15:59:00,1.5531,1.5537,1.55285,1.5536,426600000.0
2009-06-03 16:00:00,1.55375,1.5551,1.55325,1.55405,423800000.0
2009-06-03 16:01:00,1.5539,1.5548,1.5537,1.5543,523400000.0
2009-06-03 16:02:00,1.5543,1.5551,1.55405,1.5548,461800000.0
2009-06-03 16:03:00,1.55425,1.55485,1.55375,1.5546,459400000.0
2009-06-03 16:04:00,1.55435,1.5546,1.5536,1.5536,600000000.0
2009-06-03 16:05:00,1.5536,1.5548,1.55355,1.55455,365000001.0
2009-06-03 16:06:00,1.5545,1.55465,1.5539,1.55445,298000000.0
2009-06-03 16:07:00,1.5546,1.55475,1.55365,1.55405,440600000.0
2009-06-03 16:08:00,1.55375,1.5549,1.55375,1.5542,417400000.0
2009-06-03 16:09:00,1.5543,1.5544,1.55355,1.5539,403800000.0
2009-06-03 16:10:00,1.554,1.5542,1.55325,1.5535,356000000.0
2009-06-03 16:11:00,1.55345,1.5537,1.55295,1.55305,395800000.0
2009-06-03 16:12:00,1.553,1.5535,1.5529,1.5531,292400000.0
2009-06-03 16:13:00,1.5531,1.5531,1.55255,1.5527,412800000.0
2009-06-03 16:14:00,1.5528,1.553,1.552,1.5525,402200000.0
2009-06-03 16:15:00,1.5524,1.55295,1.5523,1.5529,342800000.0
2009-06-03 16:16:00,1.5529,1.55335,1.55275,1.5531,301400000.0
2009-06-03 16:17:00,1.55315,1.5534,1.5526,1.5526,308000000.0
2009-06-03 16:18:00,1.5526,1.5529,1.5523,1.5529,322600000.0
2009-06-03 16:19:00,1.5528,1.55305,1.5525,1.553,316800000.0
2009-06-03 16:20:00,1.55295,1.5536,1.55265,1.55285,497800000.0
2009-06-03 16:21:00,1.5527,1.55345,1.5525,1.55325,416800000.0
2009-06-03 16:22:00,1.55325,1.5534,1.55295,1.5533,292000000.0
2009-06-03 16:23:00,1.5533,1.5538,1.55315,1.5537,225800000.0
2009-06-03 16:24:00,1.5537,1.5547,1.5536,1.5547,434200000.0
2009-06-03 16:25:00,1.5547,1.5547,1.5535,1.5545,409600000.0
2009-06-03 16:26:00,1.5544,1.5547,1.55415,1.55435,331200000.0
2009-06-03 16:27:00,1.55445,1.55495,1.5541,1.5543,291600000.0
2009-06-03 16:28:00,1.5543,1.5544,1.55335,1.5535,261600000.0
2009-06-03 16:29:00,1.55355,1.5538,1.5532,1.5535,215800000.0
2009-06-03 16:30:00,1.55355,1.5545,1.55345,1.5539,296400000.0
2009-06-03 16:31:00,1.55395,1.55505,1.55385,1.5549,386400000.0
2009-06-03 16:32:00,1.5548,1.55525,1.55425,1.55435,300200000.0
2009-06-03 16:33:00,1.55435,1.5546,1.55395,1.55405,453000000.0
2009-06-03 16:34:00,1.554,1.55435,1.55355,1.5539,713000000.0
2009-06-03 16:35:00,1.554,1.5544,1.55385,1.55435,383200000.0
2009-06-03 16:36:00,1.5543,1.5548,1.55365,1.5537,287200000.0
2009-06-03 16:37:00,1.55375,1.55385,1.55335,1.55365,291000000.0
2009-06-03 16:38:00,1.5536,1.5545,1.5536,1.5543,260400000.0
2009-06-03 16:39:00,1.5543,1.5552,1.5543,1.555,366600000.0
2009-06-03 16:40:00,1.55495,1.5558,1.55495,1.5553,285400000.0
2009-06-03 16:41:00,1.5553,1.55545,1.5545,1.5545,415400000.0
2009-06-03 16:42:00,1.5545,1.5552,1.55445,1.55505,182800000.0
2009-06-03 16:43:00,1.55505,1.5563,1.555,1.556,298200000.0
2009-06-03 16:44:00,1.55595,1.55605,1.55505,1.5559,252800000.0
2009-06-03 16:45:00,1.55575,1.5558,1.55395,1.5542,410000000.0
2009-06-03 16:46:00,1.5542,1.5551,1.5542,1.55505,295400000.0
2009-06-03 16:47:00,1.5551,1.5559,1.5549,1.5556,338000000.0
2009-06-03 16:48:00,1.55555,1.5559,1.5552,1.5556,362600000.0
2009-06-03 16:49:00,1.55555,1.55635,1.5554,1.55585,417600000.0
2009-06-03 16:50:00,1.55575,1.55645,1.5556,1.5556,249400000.0
2009-06-03 16:51:00,1.55565,1.55575,1.55515,1.5555,268600000.0
2009-06-03 16:52:00,1.55535,1.5557,1.55505,1.55525,115800000.0
2009-06-03 16:53:00,1.5554,1.55555,1.5552,1.55555,131800000.0
2009-06-03 16:54:00,1.5555,1.55565,1.55495,1.55525,144200000.0
2009-06-03 16:55:00,1.5553,1.5557,1.55515,1.5553,130400000.0
2009-06-03 16:56:00,1.5553,1.5558,1.55525,1.5556,101000000.0
2009-06-03 16:57:00,1.5556,1.5559,1.55555,1.55575,109000000.0
2009-06-03 16:58:00,1.5557,1.556,1.5554,1.55545,125800000.0
2009-06-03 16:59:00,1.55555,1.5567,1.5553,1.5566,214400000.0
2009-06-03 17:00:00,1.55655,1.5568,1.55615,1.55645,258000000.0
2009-06-03 17:01:00,1.5564,1.5565,1.55525,1.55545,219400000.0
2009-06-03 17:02:00,1.55545,1.55575,1.5551,1.55515,318200000.0
2009-06-03 17:03:00,1.5552,1.5555,1.5549,1.55535,330000000.0
2009-06-03 17:04:00,1.55545,1.55605,1.55515,1.556,344000000.0
2009-06-03 17:05:00,1.55595,1.5561,1.55565,1.5558,246600000.0
2009-06-03 17:06:00,1.55575,1.5568,1.5557,1.55635,241400000.0
2009-06-03 17:07:00,1.55625,1.55725,1.5562,1.5568,263200000.0
2009-06-03 17:08:00,1.5569,1.557,1.5561,1.5561,300800000.0
2009-06-03 17:09:00,1.556,1.55655,1.556,1.55645,253800000.0
2009-06-03 17:10:00,1.55635,1.55675,1.5562,1.5563,222200000.0
2009-06-03 17:11:00,1.5563,1.5564,1.55565,1.5558,240000000.0
2009-06-03 17:12:00,1.55575,1.5562,1.5557,1.5559,222800000.0
2009-06-03 17:13:00,1.5559,1.5563,1.55575,1.556,248800000.0
2009-06-03 17:14:00,1.556,1.55615,1.55525,1.55555,337200000.0
2009-06-03 17:15:00,1.5556,1.55685,1.5556,1.5568,239600000.0
2009-06-03 17:16:00,1.5568,1.5569,1.5565,1.55685,247200000.0
2009-06-03 17:17:00,1.55685,1.557,1.5567,1.55685,113400000.0
2009-06-03 17:18:00,1.5568,1.5573,1.55675,1.5573,214000000.0
2009-06-03 17:19:00,1.5573,1.55765,1.5565,1.5567,244400000.0
2009-06-03 17:20:00,1.5567,1.55705,1.55665,1.55695,219200000.0
2009-06-03 17:21:00,1.557,1.55745,1.55665,1.55675,171800000.0
2009-06-03 17:22:00,1.55675,1.55755,1.55675,1.55735,261800000.0
2009-06-03 17:23:00,1.5573,1.55765,1.55705,1.55725,290600000.0
2009-06-03 17:24:00,1.55735,1.5575,1.55715,1.55735,234000000.0
2009-06-03 17:25:00,1.55735,1.5576,1.55725,1.55755,157200000.0
2009-06-03 17:26:00,1.5575,1.55765,1.55675,1.55675,337200000.0
2009-06-03 17:27:00,1.55675,1.55705,1.556,1.5561,344400000.0
2009-06-03 17:28:00,1.5561,1.5566,1.55595,1.5562,342800000.0
2009-06-03 17:29:00,1.5561,1.5569,1.55605,1.5565,326600000.0
2009-06-03 17:30:00,1.5565,1.5568,1.5561,1.5562,362600000.0
2009-06-03 17:31:00,1.5563,1.55635,1.55565,1.5559,303400000.0
2009-06-03 17:32:00,1.5559,1.55635,1.5558,1.5559,122200000.0
2009-06-03 17:33:00,1.5559,1.55605,1.55545,1.55555,183200000.0
2009-06-03 17:34:00,1.55555,1.55625,1.55545,1.55615,272600000.0
2009-06-03 17:35:00,1.5561,1.5565,1.55595,1.5565,197600000.0
2009-06-03 17:36:00,1.5564,1.55645,1.5559,1.556,272000000.0
2009-06-03 17:37:00,1.556,1.5563,1.556,1.55615,122600000.0
2009-06-03 17:38:00,1.55625,1.55715,1.5562,1.55675,283200000.0
2009-06-03 17:39:00,1.55665,1.5569,1.55655,1.5568,236400000.0
2009-06-03 17:40:00,1.5567,1.5571,1.556,1.55625,395000000.0
2009-06-03 17:41:00,1.55625,1.55665,1.5561,1.5561,270200000.0
2009-06-03 17:42:00,1.5561,1.5566,1.5559,1.55655,252800000.0
2009-06-03 17:43:00,1.5565,1.55795,1.5564,1.5575,299100000.0
2009-06-03 17:44:00,1.5575,1.558,1.55725,1.5575,199000000.0
2009-06-03 17:45:00,1.55735,1.5578,1.55715,1.55765,251800000.0
2009-06-03 17:46:00,1.55765,1.55775,1.55705,1.5571,252200000.0
2009-06-03 17:47:00,1.55705,1.55785,1.557,1.5575,166800000.0
2009-06-03 17:48:00,1.55755,1.5582,1.5575,1.558,133200000.0
2009-06-03 17:49:00,1.558,1.55845,1.55765,1.5579,289400000.0
2009-06-03 17:50:00,1.55795,1.55835,1.5577,1.5577,173200000.0
2009-06-03 17:51:00,1.5577,1.55775,1.55705,1.55735,338200000.0
2009-06-03 17:52:00,1.55735,1.5579,1.55725,1.55755,405000000.0
2009-06-03 17:53:00,1.55755,1.5578,1.55735,1.5578,337800000.0
2009-06-03 17:54:00,1.5578,1.5578,1.5574,1.55765,253600000.0
2009-06-03 17:55:00,1.5577,1.55795,1.5574,1.5574,239800000.0
2009-06-03 17:56:00,1.55745,1.55765,1.5573,1.55745,190000000.0
2009-06-03 17:57:00,1.55745,1.55775,1.55705,1.5571,300800000.0
2009-06-03 17:58:00,1.55715,1.55785,1.55695,1.55745,231000000.0
2009-06-03 17:59:00,1.5575,1.5576,1.5567,1.55745,255600000.0
2009-06-03 18:00:00,1.5575,1.5577,1.55715,1.55735,301800000.0
2009-06-03 18:01:00,1.55735,1.5574,1.5569,1.557,86800000.0
2009-06-03 18:02:00,1.557,1.5573,1.557,1.5572,67800000.0
2009-06-03 18:03:00,1.5571,1.5575,1.55685,1.5571,293400000.0
2009-06-03 18:04:00,1.557,1.5573,1.55665,1.5572,296600000.0
2009-06-03 18:05:00,1.5571,1.5576,1.5571,1.5574,170800000.0
2009-06-03 18:06:00,1.55745,1.55765,1.55725,1.5573,217600000.0
2009-06-03 18:07:00,1.5573,1.55775,1.5573,1.5575,284800000.0
2009-06-03 18:08:00,1.5577,1.55835,1.55745,1.55835,301400000.0
2009-06-03 18:09:00,1.5584,1.5585,1.5581,1.5584,319400000.0
2009-06-03 18:10:00,1.5584,1.5586,1.5578,1.5586,231000000.0
2009-06-03 18:11:00,1.55865,1.5591,1.55835,1.559,234000000.0
2009-06-03 18:12:00,1.559,1.5592,1.55875,1.55895,200800000.0
2009-06-03 18:13:00,1.55895,1.56,1.55865,1.5599,336800000.0
2009-06-03 18:14:00,1.5598,1.561,1.5597,1.5607,462400000.0
2009-06-03 18:15:00,1.5607,1.5607,1.5603,1.5605,345600000.0
2009-06-03 18:16:00,1.56045,1.5607,1.55965,1.55985,329700000.0
2009-06-03 18:17:00,1.55985,1.5605,1.5597,1.5602,254600000.0
2009-06-03 18:18:00,1.56045,1.5614,1.56045,1.5612,210600000.0
2009-06-03 18:19:00,1.5612,1.56175,1.5607,1.5617,234200000.0
2009-06-03 18:20:00,1.5617,1.56195,1.5615,1.5616,161200000.0
2009-06-03 18:21:00,1.5616,1.5618,1.5615,1.5616,148800000.0
2009-06-03 18:22:00,1.56155,1.562,1.5614,1.5618,121600000.0
2009-06-03 18:23:00,1.56185,1.56185,1.56135,1.56135,195200000.0
2009-06-03 18:24:00,1.5614,1.56285,1.56125,1.56265,328000000.0
2009-06-03 18:25:00,1.56265,1.56395,1.56255,1.5637,263400000.0
2009-06-03 18:26:00,1.56355,1.564,1.5633,1.56355,374200000.0
2009-06-03 18:27:00,1.5635,1.5637,1.563,1.563,319400000.0
2009-06-03 18:28:00,1.56315,1.5637,1.56285,1.56315,314400000.0
2009-06-03 18:29:00,1.56315,1.56365,1.56245,1.56335,380200000.0
2009-06-03 18:30:00,1.56335,1.5638,1.5631,1.56365,288400000.0
2009-06-03 18:31:00,1.5634,1.5641,1.5627,1.5631,412200000.0
2009-06-03 18:32:00,1.56305,1.5643,1.56305,1.5639,254600000.0
2009-06-03 18:33:00,1.5637,1.5644,1.5634,1.56355,180800000.0
2009-06-03 18:34:00,1.56355,1.56355,1.5627,1.56295,190400000.0
2009-06-03 18:35:00,1.56305,1.56365,1.56285,1.56285,148400000.0
2009-06-03 18:36:00,1.56285,1.5632,1.5628,1.5631,76400000.0
2009-06-03 18:37:00,1.5631,1.5637,1.5628,1.5628,212200000.0
2009-06-03 18:38:00,1.56295,1.5631,1.56205,1.56245,291600000.0
2009-06-03 18:39:00,1.5621,1.5633,1.56205,1.5633,110400000.0
2009-06-03 18:40:00,1.5634,1.56375,1.563,1.5633,79800000.0
2009-06-03 18:41:00,1.5633,1.5634,1.56265,1.56325,96000000.0
2009-06-03 18:42:00,1.5631,1.5632,1.5624,1.5625,126800000.0
2009-06-03 18:43:00,1.5625,1.5626,1.5617,1.56185,186600000.0
2009-06-03 18:44:00,1.56185,1.5625,1.56165,1.56175,136800000.0
2009-06-03 18:45:00,1.56165,1.5618,1.56085,1.5618,171200000.0
2009-06-03 18:46:00,1.56185,1.562,1.5615,1.56165,152600000.0
2009-06-03 18:47:00,1.5616,1.562,1.5612,1.5616,224600000.0
2009-06-03 18:48:00,1.56155,1.56255,1.5615,1.56175,190400000.0
2009-06-03 18:49:00,1.5617,1.56185,1.5611,1.5611,255000000.0
2009-06-03 18:50:00,1.56115,1.5612,1.5606,1.56065,328400000.0
2009-06-03 18:51:00,1.5606,1.5609,1.5603,1.5604,220800000.0
2009-06-03 18:52:00,1.5606,1.56105,1.56,1.5604,341800000.0
2009-06-03 18:53:00,1.5604,1.56075,1.5603,1.5603,213200000.0
2009-06-03 18:54:00,1.56035,1.56045,1.5593,1.55965,256200000.0
2009-06-03 18:55:00,1.55965,1.55995,1.5593,1.55945,218000000.0
2009-06-03 18:56:00,1.55955,1.5608,1.55945,1.5608,145400000.0
2009-06-03 18:57:00,1.5608,1.5614,1.56055,1.56065,297600000.0
2009-06-03 18:58:00,1.5606,1.56065,1.55985,1.5603,193200000.0
2009-06-03 18:59:00,1.5603,1.561,1.56005,1.5607,163800000.0
2009-06-03 19:00:00,1.56045,1.56205,1.5603,1.5618,215400000.0
2009-06-03 19:01:00,1.5618,1.562,1.5612,1.5616,219000000.0
2009-06-03 19:02:00,1.5617,1.562,1.56105,1.5617,287800000.0
2009-06-03 19:03:00,1.5618,1.56215,1.56135,1.56185,123000000.0
2009-06-03 19:04:00,1.56185,1.5624,1.56165,1.5622,174800000.0
2009-06-03 19:05:00,1.5621,1.5622,1.5617,1.5619,241800000.0
2009-06-03 19:06:00,1.5619,1.56225,1.5617,1.5619,161000000.0
2009-06-03 19:07:00,1.56185,1.56185,1.56085,1.56085,170000000.0
2009-06-03 19:08:00,1.561,1.5611,1.5606,1.5607,114400000.0
2009-06-03 19:09:00,1.56095,1.56115,1.5603,1.56055,233200000.0
2009-06-03 19:10:00,1.56055,1.5609,1.56035,1.5606,245000000.0
2009-06-03 19:11:00,1.5607,1.5613,1.5607,1.5611,181000000.0
2009-06-03 19:12:00,1.5611,1.5619,1.561,1.5616,133800000.0
2009-06-03 19:13:00,1.5616,1.56175,1.5612,1.5612,201600000.0
2009-06-03 19:14:00,1.5612,1.5615,1.561,1.5613,130400000.0
2009-06-03 19:15:00,1.56125,1.5622,1.561,1.5621,200000000.0
2009-06-03 19:16:00,1.5622,1.56245,1.5618,1.56215,125600000.0
2009-06-03 19:17:00,1.56215,1.5625,1.5617,1.5625,66600000.0
2009-06-03 19:18:00,1.5624,1.5627,1.562,1.56255,216800000.0
2009-06-03 19:19:00,1.56245,1.5632,1.56235,1.5632,282000000.0
2009-06-03 19:20:00,1.5633,1.5639,1.56325,1.5635,210400000.0
2009-06-03 19:21:00,1.5634,1.56375,1.5627,1.56375,240800000.0
2009-06-03 19:22:00,1.56375,1.5642,1.5636,1.5642,92400000.0
2009-06-03 19:23:00,1.56415,1.5647,1.56375,1.56445,244400000.0
2009-06-03 19:24:00,1.5645,1.565,1.5642,1.5648,164000000.0
2009-06-03 19:25:00,1.56485,1.5657,1.56485,1.56555,225200000.0
2009-06-03 19:26:00,1.56545,1.5656,1.5648,1.56485,305000000.0
2009-06-03 19:27:00,1.5648,1.565,1.5646,1.5649,94600000.0
2009-06-03 19:28:00,1.565,1.56535,1.5647,1.56485,190000000.0
2009-06-03 19:29:00,1.5649,1.56495,1.56405,1.5641,171600000.0
2009-06-03 19:30:00,1.5642,1.5644,1.56385,1.56385,133000000.0
2009-06-03 19:31:00,1.56385,1.5639,1.56315,1.5638,175200000.0
2009-06-03 19:32:00,1.56365,1.56455,1.56365,1.5642,315600000.0
2009-06-03 19:33:00,1.5642,1.5648,1.5638,1.5648,147000000.0
2009-06-03 19:34:00,1.5648,1.565,1.5647,1.56495,160400000.0
2009-06-03 19:35:00,1.56495,1.5651,1.5648,1.56505,117000000.0
2009-06-03 19:36:00,1.56485,1.56505,1.56415,1.56425,127200000.0
2009-06-03 19:37:00,1.5642,1.56465,1.56375,1.56455,142400000.0
2009-06-03 19:38:00,1.5645,1.5651,1.5643,1.5646,164200000.0
2009-06-03 19:39:00,1.5646,1.56545,1.5646,1.5651,93200000.0
2009-06-03 19:40:00,1.565,1.5654,1.5649,1.5649,208200000.0
2009-06-03 19:41:00,1.5649,1.565,1.56405,1.5646,273800000.0
2009-06-03 19:42:00,1.56455,1.5647,1.564,1.5643,379400000.0
2009-06-03 19:43:00,1.56425,1.56465,1.56365,1.564,332000000.0
2009-06-03 19:44:00,1.564,1.56445,1.5636,1.56415,376200000.0
2009-06-03 19:45:00,1.5643,1.56485,1.56415,1.5646,382400000.0
2009-06-03 19:46:00,1.5646,1.565,1.5645,1.5647,289000000.0
2009-06-03 19:47:00,1.56465,1.56545,1.56445,1.5653,149200000.0
2009-06-03 19:48:00,1.56535,1.56545,1.56485,1.5651,113200000.0
2009-06-03 19:49:00,1.5648,1.5657,1.56465,1.56565,280600000.0
2009-06-03 19:50:00,1.5656,1.5656,1.56515,1.56535,374200000.0
2009-06-03 19:51:00,1.56535,1.5657,1.5644,1.56455,366600000.0
2009-06-03 19:52:00,1.56455,1.56475,1.56385,1.56415,307400000.0
2009-06-03 19:53:00,1.56405,1.56405,1.56345,1.56345,215200000.0
2009-06-03 19:54:00,1.56355,1.56415,1.56325,1.56355,304400000.0
2009-06-03 19:55:00,1.56345,1.56455,1.56335,1.56435,224800000.0
2009-06-03 19:56:00,1.56435,1.565,1.56425,1.56455,207200000.0
2009-06-03 19:57:00,1.5646,1.5654,1.5645,1.5648,298600000.0
2009-06-03 19:58:00,1.5648,1.565,1.56445,1.5647,342800000.0
2009-06-03 19:59:00,1.56485,1.565,1.5645,1.5647,323600000.0
2009-06-03 20:00:00,1.5646,1.5651,1.5639,1.5651,386600000.0
2009-06-03 20:01:00,1.56485,1.5651,1.5642,1.56455,393800000.0
2009-06-03 20:02:00,1.56455,1.56475,1.5642,1.5643,297200000.0
2009-06-03 20:03:00,1.5643,1.56495,1.56425,1.5646,255200000.0
2009-06-03 20:04:00,1.56465,1.565,1.5645,1.56455,205800000.0
2009-06-03 20:05:00,1.56455,1.5649,1.5643,1.56445,107400000.0
2009-06-03 20:06:00,1.56445,1.56475,1.56405,1.5647,154200000.0
2009-06-03 20:07:00,1.56455,1.56455,1.5637,1.56405,139000000.0
2009-06-03 20:08:00,1.56405,1.56465,1.564,1.5644,43600000.0
2009-06-03 20:09:00,1.56465,1.5647,1.56455,1.5647,66400000.0
2009-06-03 20:10:00,1.5647,1.56525,1.56465,1.56485,226600000.0
2009-06-03 20:11:00,1.5649,1.5649,1.56465,1.5647,87200000.0
2009-06-03 20:12:00,1.56475,1.5657,1.56465,1.5652,194200000.0
2009-06-03 20:13:00,1.56535,1.56545,1.565,1.56545,125400000.0
2009-06-03 20:14:00,1.5654,1.5658,1.56515,1.5654,225400000.0
2009-06-03 20:15:00,1.5655,1.56555,1.5651,1.5655,123200000.0
2009-06-03 20:16:00,1.56545,1.56595,1.5653,1.56575,95200000.0
2009-06-03 20:17:00,1.5659,1.56615,1.5655,1.56585,160200000.0
2009-06-03 20:18:00,1.56585,1.5661,1.5653,1.56585,136000000.0
2009-06-03 20:19:00,1.5657,1.56585,1.56535,1.56575,91000000.0
2009-06-03 20:20:00,1.56565,1.56565,1.5653,1.5655,97200000.0
2009-06-03 20:21:00,1.5655,1.5656,1.5653,1.5653,121400000.0
2009-06-03 20:22:00,1.56535,1.5656,1.56485,1.56515,205800000.0
2009-06-03 20:23:00,1.5651,1.5654,1.5649,1.5649,260000000.0
2009-06-03 20:24:00,1.5649,1.56525,1.5649,1.5649,175400000.0
2009-06-03 20:25:00,1.56495,1.56525,1.5644,1.5647,216000000.0
2009-06-03 20:26:00,1.56475,1.56525,1.56465,1.565,175600000.0
2009-06-03 20:27:00,1.565,1.5656,1.56475,1.565,198800000.0
2009-06-03 20:28:00,1.56495,1.56505,1.5648,1.56495,181000000.0
2009-06-03 20:29:00,1.5649,1.56525,1.5647,1.56475,162600000.0
2009-06-03 20:30:00,1.56485,1.56525,1.5645,1.5646,221000000.0
2009-06-03 20:31:00,1.5647,1.5647,1.5644,1.56455,55000000.0
2009-06-03 20:32:00,1.5647,1.56475,1.5642,1.5647,132800000.0
2009-06-03 20:33:00,1.56465,1.56525,1.56435,1.56485,186400000.0
2009-06-03 20:34:00,1.5648,1.5651,1.5647,1.5649,206600000.0
2009-06-03 20:35:00,1.5649,1.5649,1.5644,1.56455,166000000.0
2009-06-03 20:36:00,1.5645,1.5656,1.5642,1.5656,257200000.0
2009-06-03 20:37:00,1.5656,1.56615,1.56515,1.56595,214800000.0
2009-06-03 20:38:00,1.56595,1.56655,1.5657,1.56595,134600000.0
2009-06-03 20:39:00,1.56595,1.56615,1.5658,1.56605,96000000.0
2009-06-03 20:40:00,1.56605,1.56605,1.56525,1.5654,241800000.0
2009-06-03 20:41:00,1.56545,1.5655,1.56495,1.56515,139000000.0
2009-06-03 20:42:00,1.5652,1.5653,1.56455,1.56505,107400000.0
2009-06-03 20:43:00,1.5651,1.5654,1.5649,1.5651,190600000.0
2009-06-03 20:44:00,1.5652,1.56525,1.56435,1.56455,204000000.0
2009-06-03 20:45:00,1.56445,1.56505,1.5644,1.56505,241800000.0
2009-06-03 20:46:00,1.56505,1.5655,1.56465,1.5652,227200000.0
2009-06-03 20:47:00,1.56515,1.5657,1.56515,1.56525,93600000.0
2009-06-03 20:48:00,1.5652,1.56585,1.5652,1.56585,79000000.0
2009-06-03 20:49:00,1.5658,1.56595,1.56525,1.5654,105600000.0
2009-06-03 20:50:00,1.5654,1.5655,1.5652,1.5655,136200000.0
2009-06-03 20:51:00,1.56555,1.5656,1.56495,1.56545,142000000.0
2009-06-03 20:52:00,1.5654,1.5658,1.5653,1.5657,147000000.0
2009-06-03 20:53:00,1.5657,1.5661,1.5655,1.56575,69000000.0
2009-06-03 20:54:00,1.5657,1.5665,1.5655,1.5656,224800000.0
2009-06-03 20:55:00,1.56565,1.5664,1.5656,1.56585,202600000.0
2009-06-03 20:56:00,1.5659,1.5667,1.5657,1.56635,199600000.0
2009-06-03 20:57:00,1.56635,1.56685,1.5662,1.5665,151600000.0
2009-06-03 20:58:00,1.56645,1.5667,1.566,1.5663,202000000.0
2009-06-03 20:59:00,1.56625,1.5665,1.5656,1.5664,261400000.0
2009-06-03 21:00:00,1.56645,1.56695,1.5664,1.5667,264600000.0
2009-06-03 21:01:00,1.5667,1.5667,1.566,1.5667,147800000.0
2009-06-03 21:02:00,1.56665,1.56665,1.56595,1.5664,226200000.0
2009-06-03 21:03:00,1.5665,1.56705,1.56635,1.56655,285600000.0
2009-06-03 21:04:00,1.5665,1.56675,1.5664,1.56675,110600000.0
2009-06-03 21:05:00,1.5667,1.56715,1.5666,1.567,106800000.0
2009-06-03 21:06:00,1.567,1.56755,1.56695,1.56735,150400000.0
2009-06-03 21:07:00,1.5674,1.56755,1.5672,1.5672,125000000.0
2009-06-03 21:08:00,1.5673,1.5678,1.56705,1.5677,155200000.0
2009-06-03 21:09:00,1.5677,1.56835,1.5676,1.56825,199200000.0
2009-06-03 21:10:00,1.5682,1.56835,1.56755,1.5678,221000000.0
2009-06-03 21:11:00,1.56775,1.568,1.56765,1.56785,167200000.0
2009-06-03 21:12:00,1.5678,1.5688,1.5677,1.56825,276600000.0
2009-06-03 21:13:00,1.5684,1.56855,1.56755,1.56815,122400000.0
2009-06-03 21:14:00,1.56815,1.56885,1.568,1.56875,208800000.0
2009-06-03 21:15:00,1.5685,1.5689,1.5683,1.56885,130400000.0
2009-06-03 21:16:00,1.56875,1.56915,1.56875,1.5691,142800000.0
2009-06-03 21:17:00,1.56905,1.5692,1.56825,1.56845,97600000.0
2009-06-03 21:18:00,1.5685,1.5694,1.56845,1.56905,117600000.0
2009-06-03 21:19:00,1.5691,1.56915,1.56865,1.56885,261000000.0
2009-06-03 21:20:00,1.5688,1.56895,1.56855,1.5686,124600000.0
2009-06-03 21:21:00,1.5687,1.5708,1.5687,1.5702,215200000.0
2009-06-03 21:22:00,1.57015,1.5704,1.57005,1.5704,72200000.0
2009-06-03 21:23:00,1.5704,1.5707,1.57005,1.5704,220400000.0
2009-06-03 21:24:00,1.5704,1.57045,1.5697,1.57005,198000000.0
2009-06-03 21:25:00,1.5702,1.5707,1.56965,1.5702,197400000.0
2009-06-03 21:26:00,1.5702,1.57095,1.57005,1.5706,239200000.0
2009-06-03 21:27:00,1.57065,1.57065,1.5701,1.57045,168400000.0
2009-06-03 21:28:00,1.57045,1.57055,1.57015,1.57055,130200000.0
2009-06-03 21:29:00,1.5706,1.5706,1.57005,1.5703,291400000.0
2009-06-03 21:30:00,1.57005,1.5702,1.56965,1.5697,189400000.0
2009-06-03 21:31:00,1.5697,1.5701,1.56965,1.57,187400000.0
2009-06-03 21:32:00,1.5701,1.5703,1.56965,1.5697,351600000.0
2009-06-03 21:33:00,1.56985,1.5699,1.56965,1.5697,184000000.0
2009-06-03 21:34:00,1.5697,1.5701,1.5687,1.5695,299600000.0
2009-06-03 21:35:00,1.5695,1.56965,1.56925,1.5693,123000000.0
2009-06-03 21:36:00,1.5693,1.56985,1.56855,1.56855,229000000.0
2009-06-03 21:37:00,1.5686,1.5689,1.5683,1.56865,185400000.0
2009-06-03 21:38:00,1.56865,1.56865,1.56795,1.56845,170600000.0
2009-06-03 21:39:00,1.5684,1.56915,1.5684,1.5689,205000000.0
2009-06-03 21:40:00,1.5689,1.56905,1.56845,1.5686,253600000.0
2009-06-03 21:41:00,1.5686,1.569,1.56835,1.56835,235800000.0
2009-06-03 21:42:00,1.56835,1.5694,1.56835,1.5693,92400000.0
2009-06-03 21:43:00,1.5694,1.56955,1.56865,1.56885,243200000.0
2009-06-03 21:44:00,1.56925,1.56985,1.569,1.56975,134800000.0
2009-06-03 21:45:00,1.5698,1.56995,1.56915,1.56955,318600001.0
2009-06-03 21:46:00,1.56955,1.5699,1.56925,1.5699,149600000.0
2009-06-03 21:47:00,1.5699,1.57005,1.5693,1.5694,125400000.0
2009-06-03 21:48:00,1.56945,1.5697,1.56885,1.5689,142000000.0
2009-06-03 21:49:00,1.5689,1.56905,1.56875,1.56885,129000000.0
2009-06-03 21:50:00,1.5689,1.5691,1.56845,1.569,187200000.0
2009-06-03 21:51:00,1.56895,1.5691,1.5686,1.56895,252000000.0
2009-06-03 21:52:00,1.56895,1.5697,1.56895,1.5695,154200000.0
2009-06-03 21:53:00,1.5695,1.5695,1.5691,1.5691,122800000.0
2009-06-03 21:54:00,1.56905,1.5692,1.5689,1.569,91000000.0
2009-06-03 21:55:00,1.56905,1.56915,1.56885,1.56905,120000000.0
2009-06-03 21:56:00,1.56915,1.56915,1.56855,1.5687,165200000.0
2009-06-03 21:57:00,1.5687,1.56895,1.56835,1.5684,221200000.0
2009-06-03 21:58:00,1.5685,1.56865,1.5681,1.56835,157200000.0
2009-06-03 21:59:00,1.56835,1.5684,1.5679,1.56825,183600000.0
2009-06-03 22:00:00,1.56825,1.56855,1.5681,1.56845,207400000.0
2009-06-03 22:01:00,1.5685,1.56875,1.5683,1.5684,88600000.0
2009-06-03 22:02:00,1.56845,1.56845,1.56765,1.568,133000000.0
2009-06-03 22:03:00,1.568,1.5681,1.56775,1.568,87000000.0
2009-06-03 22:04:00,1.56795,1.5685,1.56795,1.56825,132400000.0
2009-06-03 22:05:00,1.56825,1.56835,1.56795,1.56805,90000000.0
2009-06-03 22:06:00,1.568,1.5685,1.5679,1.568,126200000.0
2009-06-03 22:07:00,1.56815,1.56835,1.5679,1.56835,127000000.0
2009-06-03 22:08:00,1.56835,1.5686,1.56785,1.5686,218400000.0
2009-06-03 22:09:00,1.56845,1.569,1.5684,1.56865,160400000.0
2009-06-03 22:10:00,1.56865,1.5688,1.56855,1.56865,67200000.0
2009-06-03 22:11:00,1.56875,1.5698,1.56875,1.56975,99600000.0
2009-06-03 22:12:00,1.56975,1.5701,1.5697,1.57,144000000.0
2009-06-03 22:13:00,1.57035,1.57045,1.5701,1.57025,112600000.0
2009-06-03 22:14:00,1.5703,1.5703,1.5698,1.5698,88200000.0
2009-06-03 22:15:00,1.56985,1.5703,1.56975,1.5702,190600000.0
2009-06-03 22:16:00,1.5705,1.5709,1.57045,1.57045,65400000.0
2009-06-03 22:17:00,1.5705,1.5706,1.57035,1.5706,26400000.0
2009-06-03 22:18:00,1.57065,1.5708,1.5705,1.5707,14400000.0
2009-06-03 22:19:00,1.5706,1.57065,1.5706,1.5706,3800000.0
2009-06-03 22:20:00,1.57065,1.5708,1.57065,1.57075,26800000.0
2009-06-03 22:21:00,1.5708,1.57085,1.57015,1.57015,133400000.0
2009-06-03 22:22:00,1.57025,1.57055,1.57005,1.57015,121800000.0
2009-06-03 22:23:00,1.57015,1.5703,1.57,1.57015,49000000.0
2009-06-03 22:24:00,1.57025,1.5703,1.57025,1.5703,19400000.0
2009-06-03 22:25:00,1.57045,1.57045,1.57035,1.57035,14200000.0
2009-06-03 22:26:00,1.5704,1.57055,1.5704,1.57045,10600000.0
2009-06-03 22:27:00,1.57045,1.57055,1.57035,1.5704,85200000.0
2009-06-03 22:28:00,1.57045,1.57045,1.5701,1.57045,183000000.0
2009-06-03 22:29:00,1.57045,1.5705,1.57015,1.5704,96200000.0
2009-06-03 22:30:00,1.5704,1.5705,1.57,1.57015,108000000.0
2009-06-03 22:31:00,1.5702,1.57035,1.56995,1.5701,102000000.0
2009-06-03 22:32:00,1.5701,1.57025,1.56965,1.5698,131800000.0
2009-06-03 22:33:00,1.56995,1.57005,1.56965,1.56995,92400000.0
2009-06-03 22:34:00,1.56995,1.5702,1.5699,1.57,62400000.0
2009-06-03 22:35:00,1.57,1.57025,1.56975,1.5702,169400000.0
2009-06-03 22:36:00,1.5702,1.5702,1.57,1.57005,61600000.0
2009-06-03 22:37:00,1.57005,1.5701,1.57,1.5701,38400000.0
2009-06-03 22:38:00,1.5702,1.5707,1.5702,1.5707,54400000.0
2009-06-03 22:39:00,1.57065,1.571,1.5705,1.57085,54400000.0
2009-06-03 22:40:00,1.5709,1.57105,1.5705,1.5709,176000000.0
2009-06-03 22:41:00,1.5711,1.5714,1.57065,1.57105,183600000.0
2009-06-03 22:42:00,1.57115,1.5716,1.57105,1.5715,147200000.0
2009-06-03 22:43:00,1.57125,1.57135,1.571,1.57115,105600000.0
2009-06-03 22:44:00,1.57125,1.5715,1.57125,1.57135,86400000.0
2009-06-03 22:45:00,1.57135,1.5717,1.5712,1.57155,120800000.0
2009-06-03 22:46:00,1.5716,1.572,1.5714,1.57155,100800000.0
2009-06-03 22:47:00,1.5716,1.5718,1.5709,1.5715,453200000.0
2009-06-03 22:48:00,1.5716,1.573,1.5716,1.5728,332600000.0
2009-06-03 22:49:00,1.5727,1.5727,1.57235,1.57255,76800000.0
2009-06-03 22:50:00,1.57255,1.57305,1.5725,1.5726,208800000.0
2009-06-03 22:51:00,1.57295,1.5733,1.5727,1.5733,100800000.0
2009-06-03 22:52:00,1.573,1.57315,1.5725,1.5725,135600000.0
2009-06-03 22:53:00,1.57245,1.57245,1.57205,1.5724,126800000.0
2009-06-03 22:54:00,1.5724,1.57285,1.5722,1.57285,59200000.0
2009-06-03 22:55:00,1.57285,1.57305,1.5724,1.57285,137600000.0
2009-06-03 22:56:00,1.5729,1.5732,1.57285,1.5732,130800000.0
2009-06-03 22:57:00,1.5731,1.5731,1.5727,1.5729,77000000.0
2009-06-03 22:58:00,1.573,1.57315,1.5724,1.5726,185600000.0
2009-06-03 22:59:00,1.57215,1.5727,1.5718,1.5723,151400000.0
2009-06-03 23:00:00,1.57186,1.57186,1.57064,1.57078,41400000.0
2009-06-03 23:01:00,1.57076,1.5708,1.56976,1.57029,41400000.0
2009-06-03 23:02:00,1.5705,1.5713,1.57045,1.5713,41400000.0
2009-06-03 23:03:00,1.5714,1.57195,1.57125,1.57175,74400000.0
2009-06-03 23:04:00,1.5719,1.57225,1.57185,1.57225,42400000.0
2009-06-03 23:05:00,1.57235,1.57255,1.57235,1.57245,40800000.0
2009-06-03 23:06:00,1.5727,1.57315,1.5723,1.57275,96000000.0
2009-06-03 23:07:00,1.573,1.57355,1.5728,1.5733,36800000.0
2009-06-03 23:08:00,1.57335,1.57335,1.5729,1.573,41600000.0
2009-06-03 23:09:00,1.57315,1.5734,1.573,1.57315,83200000.0
2009-06-03 23:10:00,1.57325,1.5734,1.57285,1.5729,29600000.0
2009-06-03 23:11:00,1.57295,1.5733,1.5729,1.57305,28800000.0
2009-06-03 23:12:00,1.57295,1.57295,1.5727,1.5727,13800000.0
2009-06-03 23:13:00,1.5727,1.57285,1.57245,1.57245,43200000.0
2009-06-03 23:14:00,1.57245,1.57245,1.5718,1.5718,33000000.0
2009-06-03 23:15:00,1.57185,1.5722,1.57185,1.5721,40800000.0
2009-06-03 23:16:00,1.57215,1.5724,1.57115,1.57185,69400000.0
2009-06-03 23:17:00,1.57185,1.57315,1.57155,1.5729,140600000.0
2009-06-03 23:18:00,1.57315,1.5733,1.5726,1.5733,89600000.0
2009-06-03 23:19:00,1.5733,1.5734,1.5733,1.5734,9600000.0
2009-06-03 23:20:00,1.5735,1.57365,1.5734,1.5735,31200000.0
2009-06-03 23:21:00,1.57355,1.57375,1.57295,1.57375,108800000.0
2009-06-03 23:22:00,1.57375,1.57435,1.5737,1.57385,71600000.0
2009-06-03 23:23:00,1.57385,1.5747,1.5737,1.57405,84000000.0
2009-06-03 23:24:00,1.57405,1.57405,1.5735,1.57355,42400000.0
2009-06-03 23:25:00,1.5737,1.57395,1.5737,1.5739,24000000.0
2009-06-03 23:26:00,1.5738,1.57435,1.57375,1.57395,36000000.0
2009-06-03 23:27:00,1.5741,1.5741,1.5732,1.5736,50400000.0
2009-06-03 23:28:00,1.5736,1.574,1.57355,1.574,24000000.0
2009-06-03 23:29:00,1.57375,1.5741,1.5727,1.57345,78800000.0
2009-06-03 23:30:00,1.57375,1.5738,1.57355,1.57365,27200000.0
2009-06-03 23:31:00,1.5735,1.5741,1.5735,1.5738,26800000.0
2009-06-03 23:32:00,1.5739,1.57395,1.5737,1.5737,45600000.0
2009-06-03 23:33:00,1.5738,1.57405,1.57375,1.57375,40800000.0
2009-06-03 23:34:00,1.57385,1.57385,1.57355,1.57355,43200000.0
2009-06-03 23:35:00,1.57415,1.57415,1.57365,1.5739,51200000.0
2009-06-03 23:36:00,1.5741,1.5741,1.5739,1.574,12000000.0
2009-06-03 23:37:00,1.574,1.5744,1.57395,1.5744,33600000.0
2009-06-03 23:38:00,1.5742,1.5742,1.57395,1.574,14400000.0
2009-06-03 23:39:00,1.57365,1.5739,1.57345,1.5739,13800000.0
2009-06-03 23:40:00,1.57405,1.5743,1.57365,1.5739,46400000.0
2009-06-03 23:41:00,1.57405,1.5744,1.57385,1.5744,72000000.0
2009-06-03 23:42:00,1.5744,1.5753,1.5744,1.57445,67400000.0
2009-06-03 23:43:00,1.5749,1.57515,1.57415,1.57515,52200000.0
2009-06-03 23:44:00,1.57525,1.5758,1.57505,1.5758,53600000.0
2009-06-03 23:45:00,1.5754,1.5755,1.5747,1.5751,67400000.0
2009-06-03 23:46:00,1.57485,1.5757,1.57485,1.5754,40800000.0
2009-06-03 23:47:00,1.57535,1.57535,1.57485,1.57505,28800000.0
2009-06-03 23:48:00,1.57505,1.57545,1.5749,1.57545,36000000.0
2009-06-03 23:49:00,1.5756,1.57615,1.57515,1.57555,51400000.0
2009-06-03 23:50:00,1.57555,1.57575,1.57515,1.57525,59600000.0
2009-06-03 23:51:00,1.5755,1.5755,1.5755,1.5755,2400000.0
2009-06-03 23:52:00,1.57555,1.57565,1.57555,1.57565,7200000.0
2009-06-03 23:54:00,1.57555,1.57565,1.57555,1.57555,12000000.0
2009-06-03 23:55:00,1.5755,1.57565,1.57545,1.5756,48000000.0
2009-06-03 23:56:00,1.5756,1.5756,1.5754,1.5755,12000000.0
2009-06-03 23:57:00,1.57515,1.57515,1.5746,1.5746,47400000.0
2009-06-03 23:58:00,1.57455,1.57505,1.5745,1.57485,85400000.0
2009-06-03 23:59:00,1.57495,1.575,1.5748,1.57495,14400000.0
2009-06-04 00:00:00,1.575,1.5753,1.57475,1.5753,53800000.0
2009-06-04 00:01:00,1.57525,1.5753,1.5752,1.5752,12000000.0
2009-06-04 00:02:00,1.5753,1.5753,1.5753,1.5753,14400000.0
2009-06-04 00:03:00,1.5753,1.5753,1.57505,1.57515,14400000.0
2009-06-04 00:04:00,1.5751,1.57515,1.575,1.575,7200000.0
2009-06-04 00:05:00,1.575,1.575,1.57475,1.57485,10400000.0
2009-06-04 00:06:00,1.5747,1.57485,1.5747,1.57485,19200000.0
2009-06-04 00:07:00,1.57485,1.57565,1.57455,1.57485,107200000.0
2009-06-04 00:08:00,1.57525,1.5754,1.5747,1.575,84800000.0
2009-06-04 00:09:00,1.575,1.575,1.5746,1.5747,43200000.0
2009-06-04 00:10:00,1.57475,1.57485,1.5746,1.57485,43200000.0
2009-06-04 00:11:00,1.57435,1.57435,1.57405,1.57415,18400000.0
2009-06-04 00:12:00,1.57415,1.5746,1.57415,1.5746,26400000.0
2009-06-04 00:13:00,1.57455,1.57455,1.5739,1.574,47200000.0
2009-06-04 00:14:00,1.5739,1.5739,1.57365,1.57385,24800000.0
2009-06-04 00:15:00,1.5738,1.5738,1.57345,1.5737,68800000.0
2009-06-04 00:16:00,1.57365,1.57405,1.57355,1.57405,55200000.0
2009-06-04 00:17:00,1.57405,1.5741,1.574,1.574,23200000.0
2009-06-04 00:18:00,1.57365,1.5737,1.57361,1.5737,12000000.0
2009-06-04 00:19:00,1.574,1.574,1.5739,1.57395,12000000.0
2009-06-04 00:20:00,1.57405,1.57405,1.57405,1.57405,4800000.0
2009-06-04 00:21:00,1.57395,1.574,1.57395,1.57395,14400000.0
2009-06-04 00:22:00,1.574,1.57425,1.574,1.57425,21600000.0
2009-06-04 00:23:00,1.5743,1.5745,1.5743,1.5744,37600000.0
2009-06-04 00:24:00,1.57445,1.57445,1.57425,1.57425,19200000.0
2009-06-04 00:25:00,1.5742,1.57425,1.57315,1.57315,99200000.0
2009-06-04 00:26:00,1.5732,1.5732,1.5725,1.5725,63200000.0
2009-06-04 00:27:00,1.572,1.5727,1.57165,1.57235,110400000.0
2009-06-04 00:28:00,1.5723,1.5723,1.57155,1.57155,39200000.0
2009-06-04 00:29:00,1.5716,1.57165,1.57145,1.5715,28800000.0
2009-06-04 00:30:00,1.5717,1.5723,1.5717,1.57205,153600000.0
2009-06-04 00:31:00,1.57205,1.57275,1.57205,1.5721,147200000.0
2009-06-04 00:32:00,1.57225,1.57245,1.5721,1.57245,48800000.0
2009-06-04 00:33:00,1.57245,1.5728,1.57225,1.57225,44000000.0
2009-06-04 00:34:00,1.57215,1.5723,1.572,1.57215,36000000.0
2009-06-04 00:35:00,1.57225,1.5723,1.57215,1.57225,11200000.0
2009-06-04 00:36:00,1.57225,1.57225,1.57225,1.57225,4800000.0
2009-06-04 00:37:00,1.57235,1.57235,1.57225,1.57225,9600000.0
2009-06-04 00:38:00,1.57225,1.5724,1.57225,1.5724,16800000.0
2009-06-04 00:39:00,1.57265,1.5727,1.57255,1.57255,16000000.0
2009-06-04 00:40:00,1.57235,1.57255,1.5719,1.5719,99400000.0
2009-06-04 00:41:00,1.5719,1.572,1.57175,1.57175,108400000.0
2009-06-04 00:42:00,1.57195,1.57245,1.57195,1.57245,26400000.0
2009-06-04 00:43:00,1.5725,1.5726,1.57235,1.57255,29600000.0
2009-06-04 00:44:00,1.5725,1.5726,1.57215,1.57245,60000000.0
2009-06-04 00:45:00,1.57245,1.57245,1.572,1.572,88200000.0
2009-06-04 00:46:00,1.57205,1.57225,1.57195,1.5722,41800000.0
2009-06-04 00:47:00,1.5721,1.5721,1.57165,1.57165,68600000.0
2009-06-04 00:48:00,1.5717,1.57185,1.57165,1.57165,37600000.0
2009-06-04 00:49:00,1.5716,1.57165,1.57125,1.57135,32400000.0
2009-06-04 00:50:00,1.57135,1.5714,1.571,1.5713,46400000.0
2009-06-04 00:51:00,1.57135,1.5716,1.57135,1.5715,45000000.0
2009-06-04 00:52:00,1.5715,1.57165,1.57135,1.57135,73000000.0
2009-06-04 00:53:00,1.5715,1.5717,1.5715,1.5716,40800000.0
2009-06-04 00:54:00,1.57155,1.5716,1.57145,1.5715,30000000.0
2009-06-04 00:55:00,1.5715,1.57165,1.5714,1.5716,28200000.0
2009-06-04 00:56:00,1.5716,1.5717,1.5716,1.5717,30800000.0
2009-06-04 00:57:00,1.57165,1.57165,1.5715,1.57155,58200000.0
2009-06-04 00:58:00,1.5715,1.5716,1.57145,1.5716,28400000.0
2009-06-04 00:59:00,1.57155,1.57195,1.57125,1.5713,78200000.0
2009-06-04 01:00:00,1.57135,1.57175,1.57115,1.57165,182800000.0
2009-06-04 01:01:00,1.57165,1.5718,1.57125,1.5713,72800000.0
2009-06-04 01:02:00,1.5712,1.5718,1.57105,1.57145,80400000.0
2009-06-04 01:03:00,1.5714,1.57145,1.57115,1.57125,62800000.0
2009-06-04 01:04:00,1.57135,1.5716,1.5713,1.5716,64800000.0
2009-06-04 01:05:00,1.5716,1.57165,1.57105,1.57125,137000000.0
2009-06-04 01:06:00,1.57125,1.57125,1.5703,1.571,81000000.0
2009-06-04 01:07:00,1.571,1.57165,1.57095,1.57155,105800000.0
2009-06-04 01:08:00,1.5716,1.57175,1.57155,1.57175,44800000.0
2009-06-04 01:09:00,1.57175,1.5719,1.57175,1.5719,28800000.0
2009-06-04 01:10:00,1.57195,1.57225,1.57135,1.5719,137800000.0
2009-06-04 01:11:00,1.5719,1.57195,1.57185,1.5719,38400000.0
2009-06-04 01:12:00,1.5719,1.5719,1.5718,1.5718,24000000.0
2009-06-04 01:13:00,1.57175,1.5718,1.57165,1.57165,55200000.0
2009-06-04 01:14:00,1.57165,1.57165,1.57115,1.57115,9600000.0
2009-06-04 01:15:00,1.5713,1.5715,1.5713,1.5713,25600000.0
2009-06-04 01:16:00,1.5713,1.5713,1.5712,1.5712,9600000.0
2009-06-04 01:17:00,1.5709,1.5709,1.5708,1.5708,25200000.0
2009-06-04 01:18:00,1.5708,1.571,1.5706,1.5706,56600000.0
2009-06-04 01:19:00,1.57055,1.5708,1.57035,1.57065,71200000.0
2009-06-04 01:20:00,1.57065,1.57065,1.5704,1.5704,10800000.0
2009-06-04 01:21:00,1.5704,1.5705,1.5704,1.5704,25400000.0
2009-06-04 01:22:00,1.57045,1.5708,1.5703,1.5708,69800000.0
2009-06-04 01:23:00,1.5708,1.57095,1.57075,1.57085,83200000.0
2009-06-04 01:24:00,1.5706,1.5706,1.5705,1.57055,67600000.0
2009-06-04 01:25:00,1.5705,1.57055,1.57035,1.57045,73600000.0
2009-06-04 01:26:00,1.57045,1.57075,1.57045,1.57075,32000000.0
2009-06-04 01:27:00,1.57085,1.57115,1.57085,1.5711,83200000.0
2009-06-04 01:28:00,1.57105,1.57125,1.571,1.57125,50400000.0
2009-06-04 01:29:00,1.5712,1.5712,1.5706,1.5706,45600000.0
2009-06-04 01:30:00,1.57055,1.57055,1.57045,1.5705,44800000.0
2009-06-04 01:31:00,1.57045,1.5706,1.57045,1.57055,31200000.0
2009-06-04 01:32:00,1.5707,1.5707,1.57055,1.5707,41600000.0
2009-06-04 01:33:00,1.5707,1.5707,1.5705,1.5707,40800000.0
2009-06-04 01:34:00,1.5707,1.5709,1.57065,1.5707,50400000.0
2009-06-04 01:35:00,1.5707,1.571,1.5707,1.57075,32800000.0
2009-06-04 01:36:00,1.57075,1.57095,1.57075,1.5709,36000000.0
2009-06-04 01:37:00,1.5709,1.5711,1.5708,1.571,39200000.0
2009-06-04 01:38:00,1.57095,1.57095,1.5708,1.57085,16000000.0
2009-06-04 01:39:00,1.5708,1.5708,1.5708,1.5708,4800000.0
2009-06-04 01:40:00,1.57065,1.57075,1.57065,1.57075,29600000.0
2009-06-04 01:41:00,1.5707,1.5707,1.57045,1.5705,30400000.0
2009-06-04 01:42:00,1.5705,1.5705,1.57,1.5705,105600000.0
2009-06-04 01:43:00,1.5705,1.57065,1.57045,1.5706,26400000.0
2009-06-04 01:44:00,1.5706,1.5708,1.5706,1.57065,76800000.0
2009-06-04 01:45:00,1.57075,1.57075,1.5707,1.5707,16800000.0
2009-06-04 01:46:00,1.5707,1.5707,1.57065,1.57065,19200000.0
2009-06-04 01:47:00,1.57055,1.5706,1.57055,1.5706,4800000.0
2009-06-04 01:48:00,1.5705,1.57055,1.5704,1.57055,21600000.0
2009-06-04 01:49:00,1.57025,1.57035,1.56935,1.57035,108000000.0
2009-06-04 01:50:00,1.57035,1.5708,1.5703,1.5705,118400000.0
2009-06-04 01:51:00,1.5704,1.5705,1.5699,1.57035,150400000.0
2009-06-04 01:52:00,1.5703,1.57045,1.5696,1.57025,132800000.0
2009-06-04 01:53:00,1.57025,1.57045,1.5695,1.5695,52000000.0
2009-06-04 01:54:00,1.56945,1.5701,1.56945,1.57005,46400000.0
2009-06-04 01:55:00,1.57,1.57015,1.5699,1.56995,110400000.0
2009-06-04 01:56:00,1.5702,1.5703,1.5702,1.5703,30400000.0
2009-06-04 01:57:00,1.56995,1.5708,1.56935,1.5701,46000000.0
2009-06-04 01:58:00,1.5701,1.57035,1.5701,1.57035,84800000.0
2009-06-04 01:59:00,1.57035,1.57045,1.57005,1.57005,76000000.0
2009-06-04 02:00:00,1.5701,1.5704,1.57005,1.57035,124000000.0
2009-06-04 02:01:00,1.57025,1.57045,1.5702,1.57035,36000000.0
2009-06-04 02:02:00,1.5705,1.57075,1.57015,1.57075,97800000.0
2009-06-04 02:03:00,1.57075,1.57115,1.5707,1.57105,108000000.0
2009-06-04 02:04:00,1.571,1.57115,1.57075,1.57075,66400000.0
2009-06-04 02:05:00,1.5706,1.5706,1.5704,1.5705,40000000.0
2009-06-04 02:06:00,1.5705,1.57075,1.5705,1.5706,52800000.0
2009-06-04 02:07:00,1.5705,1.57075,1.57045,1.5705,36800000.0
2009-06-04 02:08:00,1.57045,1.57045,1.5701,1.5702,111200000.0
2009-06-04 02:09:00,1.5702,1.5706,1.5701,1.5701,142400000.0
2009-06-04 02:10:00,1.5702,1.57115,1.5702,1.571,220800000.0
2009-06-04 02:11:00,1.571,1.571,1.57015,1.5704,195200000.0
2009-06-04 02:12:00,1.5705,1.57125,1.5705,1.57105,240800000.0
2009-06-04 02:13:00,1.57105,1.57135,1.57085,1.57095,152000000.0
2009-06-04 02:14:00,1.57095,1.57115,1.5705,1.5707,92800000.0
2009-06-04 02:15:00,1.5707,1.5707,1.5693,1.57025,74600000.0
2009-06-04 02:16:00,1.57025,1.5707,1.57025,1.57035,84800000.0
2009-06-04 02:17:00,1.5702,1.57035,1.5702,1.5703,44800000.0
2009-06-04 02:18:00,1.5702,1.57085,1.5701,1.57085,84800000.0
2009-06-04 02:19:00,1.57095,1.5712,1.57045,1.57055,216200000.0
2009-06-04 02:20:00,1.5706,1.5713,1.5706,1.57105,161000000.0
2009-06-04 02:21:00,1.5711,1.5711,1.57075,1.57085,177800000.0
2009-06-04 02:22:00,1.57085,1.57105,1.57085,1.5709,78400000.0
2009-06-04 02:23:00,1.57095,1.5711,1.57025,1.571,192000000.0
2009-06-04 02:24:00,1.57095,1.5711,1.57045,1.571,133600000.0
2009-06-04 02:25:00,1.57085,1.5712,1.57085,1.5712,127000000.0
2009-06-04 02:26:00,1.5712,1.57195,1.5709,1.57175,129000000.0
2009-06-04 02:27:00,1.57185,1.57195,1.57165,1.57165,106400000.0
2009-06-04 02:28:00,1.5717,1.57185,1.57135,1.5714,211200000.0
2009-06-04 02:29:00,1.57145,1.57165,1.5712,1.57145,78800000.0
2009-06-04 02:30:00,1.57145,1.57185,1.5714,1.5714,131600000.0
2009-06-04 02:31:00,1.57135,1.57195,1.5713,1.5713,115400000.0
2009-06-04 02:32:00,1.5713,1.5713,1.5709,1.57115,152400000.0
2009-06-04 02:33:00,1.5711,1.5718,1.5709,1.5711,156800000.0
2009-06-04 02:34:00,1.571,1.57215,1.57085,1.5719,334400000.0
2009-06-04 02:35:00,1.572,1.57205,1.5706,1.5713,169000000.0
2009-06-04 02:36:00,1.5713,1.5719,1.5713,1.57155,87200000.0
2009-06-04 02:37:00,1.57155,1.57185,1.5715,1.5715,77600000.0
2009-06-04 02:38:00,1.57145,1.57155,1.5708,1.5715,47400000.0
2009-06-04 02:39:00,1.5714,1.5714,1.57045,1.57045,39200000.0
2009-06-04 02:40:00,1.5706,1.57115,1.5706,1.57105,22400000.0
2009-06-04 02:41:00,1.57105,1.57135,1.57105,1.5711,32000000.0
2009-06-04 02:42:00,1.57125,1.57135,1.57125,1.57135,12000000.0
2009-06-04 02:43:00,1.57125,1.5713,1.5707,1.5707,123200000.0
2009-06-04 02:44:00,1.57085,1.57105,1.5705,1.57065,170400000.0
2009-06-04 02:45:00,1.5706,1.5712,1.57045,1.571,128000000.0
2009-06-04 02:46:00,1.57105,1.5712,1.57095,1.57105,62400000.0
2009-06-04 02:47:00,1.5711,1.57125,1.57065,1.57065,74800000.0
2009-06-04 02:48:00,1.5706,1.57095,1.5706,1.57095,55200000.0
2009-06-04 02:49:00,1.57095,1.5712,1.5707,1.57075,90400000.0
2009-06-04 02:50:00,1.57075,1.57095,1.57075,1.5709,45000000.0
2009-06-04 02:51:00,1.57105,1.57155,1.57085,1.57115,94400000.0
2009-06-04 02:52:00,1.57115,1.5718,1.57105,1.57165,123200000.0
2009-06-04 02:53:00,1.57155,1.5721,1.5712,1.5717,204200000.0
2009-06-04 02:54:00,1.5718,1.57225,1.57125,1.5714,111200000.0
2009-06-04 02:55:00,1.5717,1.5717,1.57095,1.571,276800000.0
2009-06-04 02:56:00,1.571,1.5712,1.5703,1.571,142000000.0
2009-06-04 02:57:00,1.57115,1.5717,1.571,1.5717,83200000.0
2009-06-04 02:58:00,1.5717,1.57175,1.57165,1.57175,33600000.0
2009-06-04 02:59:00,1.5718,1.57185,1.57175,1.57175,24000000.0
2009-06-04 03:00:00,1.57175,1.5721,1.57175,1.572,67200000.0
2009-06-04 03:01:00,1.572,1.57215,1.572,1.57215,48000000.0
2009-06-04 03:02:00,1.57215,1.5723,1.5708,1.57115,197000000.0
2009-06-04 03:03:00,1.57115,1.57145,1.571,1.57125,161600000.0
2009-06-04 03:04:00,1.5714,1.5721,1.5712,1.572,95200000.0
2009-06-04 03:05:00,1.57195,1.5722,1.57195,1.5721,132000000.0
2009-06-04 03:06:00,1.5721,1.57225,1.5721,1.57225,67200000.0
2009-06-04 03:07:00,1.57225,1.5725,1.57225,1.57235,55200000.0
2009-06-04 03:08:00,1.57235,1.5724,1.5722,1.5722,144000000.0
2009-06-04 03:09:00,1.5721,1.57215,1.57155,1.57215,161600000.0
2009-06-04 03:10:00,1.5721,1.5724,1.57195,1.5724,91200000.0
2009-06-04 03:11:00,1.5724,1.5725,1.57225,1.5724,88800000.0
2009-06-04 03:12:00,1.5723,1.5724,1.5722,1.5724,57600000.0
2009-06-04 03:13:00,1.5723,1.5723,1.5714,1.5715,131200000.0
2009-06-04 03:14:00,1.5715,1.57195,1.5715,1.57165,116800000.0
2009-06-04 03:15:00,1.57155,1.57185,1.57145,1.5718,92800000.0
2009-06-04 03:16:00,1.57185,1.57205,1.57185,1.572,48000000.0
2009-06-04 03:17:00,1.57215,1.5723,1.572,1.5723,125600000.0
2009-06-04 03:18:00,1.57235,1.5726,1.5723,1.5725,70400000.0
2009-06-04 03:19:00,1.57245,1.573,1.57245,1.573,88800000.0
2009-06-04 03:20:00,1.57315,1.5732,1.57265,1.57285,117600000.0
2009-06-04 03:21:00,1.57285,1.57285,1.57105,1.57135,79200000.0
2009-06-04 03:22:00,1.5714,1.57165,1.5714,1.57155,133600000.0
2009-06-04 03:23:00,1.57145,1.57155,1.57125,1.57125,187200000.0
2009-06-04 03:24:00,1.57125,1.5717,1.571,1.5717,121600000.0
2009-06-04 03:25:00,1.5718,1.5719,1.5716,1.5717,21600000.0
2009-06-04 03:26:00,1.5716,1.5718,1.57145,1.57165,48800000.0
2009-06-04 03:27:00,1.57175,1.57185,1.57155,1.57165,80000000.0
2009-06-04 03:28:00,1.57155,1.57175,1.57155,1.57175,28000000.0
2009-06-04 03:29:00,1.5717,1.5727,1.5716,1.5727,161200000.0
2009-06-04 03:30:00,1.57275,1.57275,1.5714,1.57205,293400000.0
2009-06-04 03:31:00,1.5721,1.57235,1.5719,1.5722,113400000.0
2009-06-04 03:32:00,1.5722,1.57245,1.5721,1.5724,153600000.0
2009-06-04 03:33:00,1.57255,1.57255,1.5721,1.5725,104000000.0
2009-06-04 03:34:00,1.57265,1.5732,1.5724,1.5732,115400000.0
2009-06-04 03:35:00,1.5732,1.57345,1.57265,1.57275,124200000.0
2009-06-04 03:36:00,1.5727,1.57275,1.5726,1.5727,54400000.0
2009-06-04 03:37:00,1.5727,1.5729,1.5727,1.5729,45600000.0
2009-06-04 03:38:00,1.57285,1.57315,1.57285,1.57305,87200000.0
2009-06-04 03:39:00,1.57305,1.57305,1.5727,1.57275,47200000.0
2009-06-04 03:40:00,1.5727,1.57335,1.57265,1.5733,102200000.0
2009-06-04 03:41:00,1.57325,1.5736,1.57315,1.57355,168200000.0
2009-06-04 03:42:00,1.5735,1.5736,1.5732,1.5735,126400000.0
2009-06-04 03:43:00,1.5735,1.5737,1.5734,1.57345,96800000.0
2009-06-04 03:44:00,1.57355,1.5738,1.5735,1.5737,68800000.0
2009-06-04 03:45:00,1.5736,1.57375,1.573,1.5732,128200000.0
2009-06-04 03:46:00,1.5733,1.57335,1.57275,1.57335,50600000.0
2009-06-04 03:47:00,1.57325,1.5733,1.5728,1.5728,73600000.0
2009-06-04 03:48:00,1.57275,1.57385,1.57265,1.57375,119200000.0
2009-06-04 03:49:00,1.5737,1.5737,1.57225,1.57275,116400000.0
2009-06-04 03:50:00,1.5727,1.5729,1.57255,1.57265,76800000.0
2009-06-04 03:51:00,1.57265,1.57275,1.57265,1.57275,12000000.0
2009-06-04 03:52:00,1.5727,1.5727,1.5724,1.57245,86400000.0
2009-06-04 03:53:00,1.57255,1.57265,1.5722,1.57265,103200000.0
2009-06-04 03:54:00,1.5728,1.57325,1.5728,1.5732,107200000.0
2009-06-04 03:55:00,1.57325,1.5733,1.57275,1.57285,104000000.0
2009-06-04 03:56:00,1.5729,1.574,1.5729,1.5738,87200000.0
2009-06-04 03:57:00,1.57375,1.5741,1.57375,1.5738,45600000.0
2009-06-04 03:58:00,1.57375,1.5739,1.57355,1.5738,71200000.0
2009-06-04 03:59:00,1.574,1.5748,1.57385,1.57455,125200000.0
2009-06-04 04:00:00,1.5746,1.57465,1.57415,1.57415,74000000.0
2009-06-04 04:01:00,1.57405,1.5747,1.574,1.57425,121600000.0
2009-06-04 04:02:00,1.5742,1.57455,1.5742,1.5744,128800000.0
2009-06-04 04:03:00,1.5745,1.5746,1.5742,1.5743,97600000.0
2009-06-04 04:04:00,1.5743,1.5744,1.57375,1.5738,99200000.0
2009-06-04 04:05:00,1.5738,1.5745,1.5738,1.57435,73600000.0
2009-06-04 04:06:00,1.5745,1.5746,1.57415,1.5742,108000000.0
2009-06-04 04:07:00,1.57415,1.5742,1.574,1.574,59200000.0
2009-06-04 04:08:00,1.574,1.574,1.57375,1.57375,75200000.0
2009-06-04 04:09:00,1.5738,1.57425,1.5738,1.57415,79200000.0
2009-06-04 04:10:00,1.5742,1.5744,1.57415,1.5743,82400000.0
2009-06-04 04:11:00,1.57435,1.5746,1.5743,1.57455,108000000.0
2009-06-04 04:12:00,1.57455,1.5746,1.57395,1.57395,108000000.0
2009-06-04 04:13:00,1.574,1.57435,1.574,1.5743,48000000.0
2009-06-04 04:14:00,1.57425,1.57435,1.57405,1.57435,82400000.0
2009-06-04 04:15:00,1.5744,1.57475,1.5744,1.5745,91200000.0
2009-06-04 04:16:00,1.57445,1.57445,1.57435,1.5744,43200000.0
2009-06-04 04:17:00,1.57445,1.5745,1.57395,1.574,107200000.0
2009-06-04 04:18:00,1.574,1.574,1.5737,1.5737,34400000.0
2009-06-04 04:19:00,1.57365,1.5737,1.5736,1.57365,33600000.0
2009-06-04 04:20:00,1.5737,1.5739,1.5737,1.5739,33600000.0
2009-06-04 04:21:00,1.57405,1.57425,1.57225,1.5725,175800000.0
2009-06-04 04:22:00,1.57255,1.5731,1.57245,1.5731,192600000.0
2009-06-04 04:23:00,1.57305,1.5731,1.57275,1.57275,139200000.0
2009-06-04 04:24:00,1.57305,1.57305,1.5728,1.5729,108800000.0
2009-06-04 04:25:00,1.5729,1.573,1.5729,1.5729,76800000.0
2009-06-04 04:26:00,1.5729,1.573,1.5728,1.573,100800000.0
2009-06-04 04:27:00,1.57305,1.57305,1.57295,1.573,50400000.0
2009-06-04 04:28:00,1.573,1.573,1.57255,1.5726,124000000.0
2009-06-04 04:29:00,1.57265,1.5727,1.57215,1.57225,160800000.0
2009-06-04 04:30:00,1.57245,1.57345,1.57235,1.5732,155200000.0
2009-06-04 04:31:00,1.5733,1.5736,1.5729,1.57345,104800000.0
2009-06-04 04:32:00,1.5735,1.5735,1.57345,1.5735,16800000.0
2009-06-04 04:33:00,1.5735,1.5736,1.57315,1.5733,50400000.0
2009-06-04 04:34:00,1.5733,1.57345,1.5727,1.57275,123200000.0
2009-06-04 04:35:00,1.5727,1.57315,1.5727,1.5731,130400000.0
2009-06-04 04:36:00,1.5729,1.5739,1.5728,1.57355,148800000.0
2009-06-04 04:37:00,1.57355,1.574,1.5733,1.574,157600000.0
2009-06-04 04:38:00,1.57395,1.57425,1.5736,1.57415,144800000.0
2009-06-04 04:39:00,1.57415,1.57445,1.57365,1.57425,172200000.0
2009-06-04 04:40:00,1.57425,1.57425,1.57165,1.5732,310200000.0
2009-06-04 04:41:00,1.5732,1.57375,1.5731,1.5733,124600000.0
2009-06-04 04:42:00,1.57335,1.5735,1.57305,1.5732,92600000.0
2009-06-04 04:43:00,1.5732,1.57335,1.57315,1.5733,74400000.0
2009-06-04 04:44:00,1.57335,1.57345,1.5716,1.57295,152000000.0
2009-06-04 04:45:00,1.5731,1.57315,1.5725,1.57275,176800000.0
2009-06-04 04:46:00,1.5728,1.57335,1.5725,1.57335,197600000.0
2009-06-04 04:47:00,1.5735,1.5735,1.57305,1.57315,108000000.0
2009-06-04 04:48:00,1.5732,1.5733,1.57315,1.5733,60000000.0
2009-06-04 04:49:00,1.5734,1.5735,1.57305,1.5732,103200000.0
2009-06-04 04:50:00,1.57315,1.57335,1.57315,1.5733,62400000.0
2009-06-04 04:51:00,1.57335,1.57345,1.5733,1.5734,26400000.0
2009-06-04 04:52:00,1.57345,1.57395,1.5733,1.57385,97800000.0
2009-06-04 04:53:00,1.57375,1.57375,1.57235,1.57295,141200000.0
2009-06-04 04:54:00,1.5729,1.5729,1.57285,1.5729,12000000.0
2009-06-04 04:55:00,1.57295,1.5731,1.57295,1.573,38400000.0
2009-06-04 04:56:00,1.573,1.57365,1.573,1.5735,41400000.0
2009-06-04 04:57:00,1.5735,1.5735,1.5727,1.57275,147600000.0
2009-06-04 04:58:00,1.5728,1.5736,1.57275,1.57325,274200000.0
2009-06-04 04:59:00,1.57325,1.57325,1.573,1.5731,108000000.0
2009-06-04 05:00:00,1.57315,1.57325,1.57265,1.57325,252000000.0
2009-06-04 05:01:00,1.5733,1.5733,1.5728,1.57295,214000000.0
2009-06-04 05:02:00,1.573,1.57315,1.5728,1.57295,233600000.0
2009-06-04 05:03:00,1.57295,1.5732,1.57285,1.57305,130400000.0
2009-06-04 05:04:00,1.57305,1.57305,1.5729,1.57305,136400000.0
2009-06-04 05:05:00,1.573,1.5738,1.573,1.57355,96800000.0
2009-06-04 05:06:00,1.57355,1.57365,1.57355,1.5736,28800000.0
2009-06-04 05:07:00,1.573,1.573,1.5727,1.57285,128200000.0
2009-06-04 05:08:00,1.57295,1.57295,1.5727,1.5727,67200000.0
2009-06-04 05:09:00,1.5728,1.57285,1.5723,1.5724,115000000.0
2009-06-04 05:10:00,1.57255,1.57325,1.57245,1.5731,106400000.0
2009-06-04 05:11:00,1.5731,1.57335,1.57305,1.5732,55200000.0
2009-06-04 05:12:00,1.5732,1.5733,1.5732,1.5733,24000000.0
2009-06-04 05:13:00,1.57325,1.5733,1.57305,1.5732,64000000.0
2009-06-04 05:14:00,1.57335,1.57375,1.57335,1.57375,48000000.0
2009-06-04 05:15:00,1.57375,1.5743,1.57335,1.57365,96000000.0
2009-06-04 05:16:00,1.57365,1.57365,1.57265,1.57315,98800000.0
2009-06-04 05:17:00,1.57315,1.57355,1.57315,1.57355,43200000.0
2009-06-04 05:18:00,1.57365,1.57365,1.5734,1.5734,57600000.0
2009-06-04 05:19:00,1.5734,1.5735,1.5732,1.5735,67200000.0
2009-06-04 05:20:00,1.5736,1.5737,1.57335,1.57335,107200000.0
2009-06-04 05:21:00,1.57335,1.5734,1.5733,1.5733,13600000.0
2009-06-04 05:22:00,1.5733,1.5734,1.5733,1.5733,26600000.0
2009-06-04 05:23:00,1.5733,1.57345,1.5733,1.5734,33800000.0
2009-06-04 05:24:00,1.57335,1.57345,1.57335,1.57345,19600000.0
2009-06-04 05:25:00,1.57335,1.5734,1.57335,1.5734,11400000.0
2009-06-04 05:26:00,1.57335,1.57365,1.5733,1.57365,45200000.0
2009-06-04 05:27:00,1.5737,1.5739,1.57355,1.57375,81200000.0
2009-06-04 05:28:00,1.5737,1.57375,1.5733,1.5733,100800000.0
2009-06-04 05:29:00,1.5733,1.5733,1.5733,1.5733,24000000.0
2009-06-04 05:30:00,1.5734,1.57365,1.5733,1.57355,54600000.0
2009-06-04 05:31:00,1.5736,1.5738,1.5735,1.5737,68800000.0
2009-06-04 05:32:00,1.57365,1.5737,1.57365,1.57365,40800000.0
2009-06-04 05:33:00,1.5736,1.57395,1.5736,1.57395,33600000.0
2009-06-04 05:34:00,1.57395,1.57435,1.57395,1.57435,36000000.0
2009-06-04 05:35:00,1.5744,1.5751,1.57385,1.5739,92600000.0
2009-06-04 05:36:00,1.5736,1.574,1.5736,1.574,17000000.0
2009-06-04 05:37:00,1.57415,1.57425,1.57405,1.57425,64800000.0
2009-06-04 05:38:00,1.575,1.575,1.57375,1.5741,63200000.0
2009-06-04 05:39:00,1.57415,1.5743,1.5741,1.5741,158400000.0
2009-06-04 05:40:00,1.5741,1.57445,1.574,1.57445,120000000.0
2009-06-04 05:41:00,1.5745,1.5745,1.57415,1.57415,46800000.0
2009-06-04 05:42:00,1.5744,1.5745,1.5743,1.57435,71200000.0
2009-06-04 05:43:00,1.57445,1.57445,1.57415,1.5742,117600000.0
2009-06-04 05:44:00,1.57425,1.5744,1.57425,1.57435,37400000.0
2009-06-04 05:45:00,1.57445,1.57445,1.57435,1.57435,13600000.0
2009-06-04 05:46:00,1.57425,1.57475,1.57405,1.57475,77600000.0
2009-06-04 05:47:00,1.57515,1.57545,1.57505,1.57515,80000000.0
2009-06-04 05:48:00,1.5751,1.5751,1.57485,1.57485,44000000.0
2009-06-04 05:49:00,1.5748,1.5748,1.57455,1.57455,14400000.0
2009-06-04 05:50:00,1.57435,1.57465,1.57355,1.5738,92000000.0
2009-06-04 05:51:00,1.57395,1.57405,1.57375,1.57405,109600000.0
2009-06-04 05:52:00,1.57405,1.57425,1.5736,1.57385,76000000.0
2009-06-04 05:53:00,1.574,1.57475,1.574,1.5745,44800000.0
2009-06-04 05:54:00,1.57455,1.5748,1.57455,1.57465,106400000.0
2009-06-04 05:55:00,1.57475,1.57515,1.57475,1.57475,73600000.0
2009-06-04 05:56:00,1.57475,1.57475,1.5745,1.57455,31200000.0
2009-06-04 05:57:00,1.5746,1.5746,1.57435,1.5744,69600000.0
2009-06-04 05:58:00,1.5744,1.57505,1.5743,1.5746,167200000.0
2009-06-04 05:59:00,1.57465,1.57485,1.5746,1.5747,151200000.0
2009-06-04 06:00:00,1.57465,1.57475,1.5744,1.5744,79200000.0
2009-06-04 06:01:00,1.57445,1.5749,1.5736,1.5736,107200000.0
2009-06-04 06:02:00,1.5736,1.57475,1.57355,1.5742,143600000.0
2009-06-04 06:03:00,1.57425,1.5746,1.5742,1.57435,153600000.0
2009-06-04 06:04:00,1.57425,1.5744,1.5741,1.57425,65600000.0
2009-06-04 06:05:00,1.5741,1.5742,1.57385,1.5742,86400000.0
2009-06-04 06:06:00,1.5742,1.5746,1.57415,1.57425,66400000.0
2009-06-04 06:07:00,1.57425,1.57425,1.5741,1.57415,28800000.0
2009-06-04 06:08:00,1.57435,1.5745,1.5743,1.57435,25600000.0
2009-06-04 06:09:00,1.5744,1.57455,1.5733,1.57385,132800000.0
2009-06-04 06:10:00,1.5738,1.5739,1.5734,1.5736,130400000.0
2009-06-04 06:11:00,1.57365,1.5739,1.57335,1.57335,105600000.0
2009-06-04 06:12:00,1.5734,1.57365,1.5733,1.5734,97600000.0
2009-06-04 06:13:00,1.5735,1.57395,1.5734,1.57395,131200000.0
2009-06-04 06:14:00,1.574,1.5741,1.57375,1.5739,141600000.0
2009-06-04 06:15:00,1.5739,1.574,1.57375,1.57385,69600000.0
2009-06-04 06:16:00,1.57385,1.57425,1.57385,1.57425,86400000.0
2009-06-04 06:17:00,1.5742,1.5743,1.57395,1.5742,89600000.0
2009-06-04 06:18:00,1.5742,1.5744,1.57415,1.57435,98400000.0
2009-06-04 06:19:00,1.5743,1.57435,1.57405,1.5741,72800000.0
2009-06-04 06:20:00,1.5741,1.57465,1.57405,1.57455,158400000.0
2009-06-04 06:21:00,1.57455,1.5748,1.5744,1.57475,110400000.0
2009-06-04 06:22:00,1.57475,1.57505,1.57475,1.57505,174400000.0
2009-06-04 06:23:00,1.575,1.5752,1.57485,1.57515,187200000.0
2009-06-04 06:24:00,1.57515,1.5752,1.5749,1.575,67200000.0
2009-06-04 06:25:00,1.57495,1.575,1.5746,1.5748,81600000.0
2009-06-04 06:26:00,1.57485,1.5749,1.5748,1.57485,134400000.0
2009-06-04 06:27:00,1.5749,1.57515,1.5748,1.57515,165600000.0
2009-06-04 06:28:00,1.57515,1.57515,1.57485,1.57495,87200000.0
2009-06-04 06:29:00,1.57495,1.57495,1.57465,1.57465,31200000.0
2009-06-04 06:30:00,1.57485,1.57485,1.5748,1.5748,74400000.0
2009-06-04 06:31:00,1.57485,1.57505,1.5748,1.57505,74400000.0
2009-06-04 06:32:00,1.5753,1.5755,1.5752,1.5752,154400000.0
2009-06-04 06:33:00,1.5752,1.57545,1.5751,1.57545,38400000.0
2009-06-04 06:34:00,1.57535,1.5759,1.5752,1.5757,87600000.0
2009-06-04 06:35:00,1.5757,1.5757,1.57505,1.5752,88400000.0
2009-06-04 06:36:00,1.57515,1.57535,1.57465,1.57485,200000000.0
2009-06-04 06:37:00,1.57475,1.57495,1.57465,1.57495,141600000.0
2009-06-04 06:38:00,1.57495,1.57575,1.5747,1.5757,184800000.0
2009-06-04 06:39:00,1.57575,1.57645,1.5757,1.57615,163800000.0
2009-06-04 06:40:00,1.57605,1.577,1.57595,1.57695,85600000.0
2009-06-04 06:41:00,1.57695,1.5771,1.5755,1.57635,216000000.0
2009-06-04 06:42:00,1.57645,1.57665,1.57625,1.5765,138400000.0
2009-06-04 06:43:00,1.57645,1.57655,1.5761,1.5761,135200000.0
2009-06-04 06:44:00,1.57625,1.57655,1.5761,1.5763,240800000.0
2009-06-04 06:45:00,1.5763,1.5764,1.5761,1.5763,96800000.0
2009-06-04 06:46:00,1.5763,1.5766,1.5763,1.57655,127200000.0
2009-06-04 06:47:00,1.5766,1.5766,1.57625,1.57625,110400000.0
2009-06-04 06:48:00,1.57605,1.57675,1.57585,1.576,161600000.0
2009-06-04 06:49:00,1.5759,1.576,1.57475,1.57575,158400000.0
2009-06-04 06:50:00,1.57575,1.57615,1.5756,1.576,99200000.0
2009-06-04 06:51:00,1.5762,1.57655,1.5762,1.57655,57600000.0
2009-06-04 06:52:00,1.57655,1.57665,1.57635,1.57645,166400000.0
2009-06-04 06:53:00,1.5765,1.5765,1.57565,1.57645,110600000.0
2009-06-04 06:54:00,1.57655,1.5766,1.5758,1.576,96000000.0
2009-06-04 06:55:00,1.57575,1.57625,1.5757,1.57615,122400000.0
2009-06-04 06:56:00,1.5761,1.5763,1.5761,1.5763,26400000.0
2009-06-04 06:57:00,1.57635,1.5766,1.57615,1.5765,135200000.0
2009-06-04 06:58:00,1.57655,1.5769,1.57605,1.5767,52000000.0
2009-06-04 06:59:00,1.5769,1.57715,1.57675,1.57705,92800000.0
2009-06-04 07:00:00,1.5771,1.5771,1.5761,1.5763,165800000.0
2009-06-04 07:01:00,1.5766,1.57665,1.5755,1.5762,190800000.0
2009-06-04 07:02:00,1.57615,1.5764,1.576,1.57625,98400000.0
2009-06-04 07:03:00,1.57615,1.57645,1.57575,1.57605,115200000.0
2009-06-04 07:04:00,1.57605,1.57645,1.57525,1.57635,144800000.0
2009-06-04 07:05:00,1.5764,1.5767,1.5761,1.5765,146400000.0
2009-06-04 07:06:00,1.57655,1.57655,1.5762,1.5764,68800000.0
2009-06-04 07:07:00,1.57645,1.5769,1.5755,1.57575,152200000.0
2009-06-04 07:08:00,1.57565,1.576,1.57565,1.57595,127200000.0
2009-06-04 07:09:00,1.576,1.5762,1.57555,1.5761,150800000.0
2009-06-04 07:10:00,1.57615,1.5767,1.57585,1.5762,177600000.0
2009-06-04 07:11:00,1.5762,1.5762,1.57535,1.57575,92200000.0
2009-06-04 07:12:00,1.57575,1.57605,1.5757,1.576,63200000.0
2009-06-04 07:13:00,1.576,1.576,1.57565,1.5758,132400000.0
2009-06-04 07:14:00,1.57575,1.576,1.5757,1.57575,100200000.0
2009-06-04 07:15:00,1.5757,1.57575,1.57565,1.57565,15000000.0
2009-06-04 07:16:00,1.57545,1.5755,1.57445,1.5747,186000000.0
2009-06-04 07:17:00,1.57465,1.57515,1.57465,1.5747,176200000.0
2009-06-04 07:18:00,1.5747,1.57525,1.57465,1.5752,149800000.0
2009-06-04 07:19:00,1.57515,1.57545,1.57485,1.575,217200000.0
2009-06-04 07:20:00,1.57495,1.5755,1.57455,1.57535,141200000.0
2009-06-04 07:21:00,1.57525,1.5757,1.57515,1.57525,71200000.0
2009-06-04 07:22:00,1.57525,1.5756,1.57495,1.57505,144000000.0
2009-06-04 07:23:00,1.57505,1.5754,1.57505,1.57525,156000000.0
2009-06-04 07:24:00,1.5753,1.5754,1.5753,1.57535,100800000.0
2009-06-04 07:25:00,1.5753,1.5753,1.57525,1.57525,7200000.0
2009-06-04 07:26:00,1.5752,1.5756,1.57515,1.5754,122400000.0
2009-06-04 07:27:00,1.57535,1.5754,1.57525,1.57525,101600000.0
2009-06-04 07:28:00,1.57525,1.5754,1.57505,1.57525,112800000.0
2009-06-04 07:29:00,1.57535,1.57565,1.5753,1.5755,132000000.0
2009-06-04 07:30:00,1.5755,1.5755,1.57535,1.57545,76000000.0
2009-06-04 07:31:00,1.57545,1.57575,1.5747,1.5747,148000000.0
2009-06-04 07:32:00,1.5747,1.57475,1.57465,1.57465,84000000.0
2009-06-04 07:33:00,1.5745,1.575,1.57435,1.57445,236800000.0
2009-06-04 07:34:00,1.57435,1.57525,1.57405,1.57515,191600000.0
2009-06-04 07:35:00,1.57505,1.57515,1.57475,1.575,72000000.0
2009-06-04 07:36:00,1.57495,1.57515,1.5748,1.575,127200000.0
2009-06-04 07:37:00,1.575,1.5753,1.57495,1.5752,69600000.0
2009-06-04 07:38:00,1.57525,1.5754,1.57525,1.5754,72000000.0
2009-06-04 07:39:00,1.57545,1.57545,1.57525,1.5753,36000000.0
2009-06-04 07:40:00,1.57525,1.5753,1.5751,1.5751,90400000.0
2009-06-04 07:41:00,1.575,1.5751,1.57495,1.575,88800000.0
2009-06-04 07:42:00,1.575,1.57505,1.57495,1.57505,88800000.0
2009-06-04 07:43:00,1.57505,1.5752,1.57495,1.57515,49600000.0
2009-06-04 07:44:00,1.57515,1.57535,1.5747,1.575,133600000.0
2009-06-04 07:45:00,1.57495,1.575,1.57475,1.57475,43200000.0
2009-06-04 07:46:00,1.5747,1.5749,1.57465,1.57485,139200000.0
2009-06-04 07:47:00,1.5749,1.57535,1.5745,1.5751,221600000.0
2009-06-04 07:48:00,1.575,1.57545,1.57395,1.574,241600000.0
2009-06-04 07:49:00,1.57405,1.57525,1.574,1.5748,141800000.0
2009-06-04 07:50:00,1.57485,1.57545,1.57395,1.57425,263200000.0
2009-06-04 07:51:00,1.5742,1.57445,1.5741,1.5743,273600000.0
2009-06-04 07:52:00,1.5744,1.57465,1.574,1.57465,270400000.0
2009-06-04 07:53:00,1.5746,1.57505,1.5742,1.57455,129000000.0
2009-06-04 07:54:00,1.57455,1.5748,1.57455,1.57455,92600000.0
2009-06-04 07:55:00,1.57465,1.5747,1.5744,1.57445,129600000.0
2009-06-04 07:56:00,1.57445,1.5748,1.57385,1.5744,157800000.0
2009-06-04 07:57:00,1.57445,1.5748,1.57425,1.5744,160800000.0
2009-06-04 07:58:00,1.57445,1.57535,1.57445,1.57525,169600000.0
2009-06-04 07:59:00,1.5752,1.5753,1.57415,1.57465,360800000.0
2009-06-04 08:00:00,1.5745,1.57495,1.57395,1.5741,274400000.0
2009-06-04 08:01:00,1.5741,1.57505,1.57385,1.5742,205000000.0
2009-06-04 08:02:00,1.5742,1.5748,1.57405,1.57405,143400000.0
2009-06-04 08:03:00,1.57405,1.57405,1.5735,1.57355,154000000.0
2009-06-04 08:04:00,1.57355,1.5739,1.57315,1.57345,225800000.0
2009-06-04 08:05:00,1.57345,1.5744,1.5724,1.5732,229800000.0
2009-06-04 08:06:00,1.5732,1.5732,1.5719,1.5725,199800000.0
2009-06-04 08:07:00,1.57235,1.57325,1.57235,1.5731,132000000.0
2009-06-04 08:08:00,1.57315,1.5733,1.5726,1.57305,168800000.0
2009-06-04 08:09:00,1.57305,1.57315,1.5727,1.5729,184800000.0
2009-06-04 08:10:00,1.57305,1.57305,1.57265,1.57285,100800000.0
2009-06-04 08:11:00,1.57295,1.57355,1.5728,1.5735,172800000.0
2009-06-04 08:12:00,1.5734,1.57375,1.5733,1.57365,147000000.0
2009-06-04 08:13:00,1.57365,1.5742,1.5722,1.5722,282600000.0
2009-06-04 08:14:00,1.5721,1.57265,1.5721,1.57215,160600000.0
2009-06-04 08:15:00,1.57215,1.57275,1.57215,1.57255,168600000.0
2009-06-04 08:16:00,1.5727,1.5735,1.57255,1.5731,250400000.0
2009-06-04 08:17:00,1.57305,1.57315,1.5728,1.573,152600000.0
2009-06-04 08:18:00,1.57305,1.5734,1.5727,1.5732,156600000.0
2009-06-04 08:19:00,1.5732,1.57385,1.5732,1.57355,187600000.0
2009-06-04 08:20:00,1.5736,1.5738,1.57295,1.57305,304000000.0
2009-06-04 08:21:00,1.573,1.5735,1.5722,1.57275,254000000.0
2009-06-04 08:22:00,1.57295,1.5733,1.5727,1.5733,153600000.0
2009-06-04 08:23:00,1.5733,1.5739,1.57305,1.5735,343600000.0
2009-06-04 08:24:00,1.5734,1.5739,1.57295,1.57355,284400000.0
2009-06-04 08:25:00,1.5736,1.57415,1.57335,1.57335,237400000.0
2009-06-04 08:26:00,1.57325,1.5739,1.573,1.57355,240200000.0
2009-06-04 08:27:00,1.5735,1.57365,1.5729,1.57315,254400000.0
2009-06-04 08:28:00,1.57315,1.57315,1.57225,1.57235,191400000.0
2009-06-04 08:29:00,1.5723,1.573,1.5723,1.57275,348000000.0
2009-06-04 08:30:00,1.5728,1.5731,1.57225,1.5728,108000000.0
2009-06-04 08:31:00,1.5724,1.573,1.57235,1.57295,215400000.0
2009-06-04 08:32:00,1.57315,1.5735,1.57265,1.5733,282400000.0
2009-06-04 08:33:00,1.5733,1.5735,1.57295,1.5731,206000000.0
2009-06-04 08:34:00,1.5731,1.57335,1.5726,1.5729,295999999.0
2009-06-04 08:35:00,1.573,1.5731,1.57235,1.5726,387200000.0
2009-06-04 08:36:00,1.5726,1.5729,1.57215,1.5723,354200000.0
2009-06-04 08:37:00,1.5723,1.573,1.57195,1.5725,330599999.0
2009-06-04 08:38:00,1.57255,1.5733,1.5725,1.57275,324200000.0
2009-06-04 08:39:00,1.5727,1.5728,1.57195,1.57195,325200000.0
2009-06-04 08:40:00,1.57195,1.5726,1.57155,1.5719,317000000.0
2009-06-04 08:41:00,1.57195,1.5727,1.57195,1.5723,286600000.0
2009-06-04 08:42:00,1.572,1.57205,1.57165,1.57175,128800000.0
2009-06-04 08:43:00,1.57175,1.5724,1.5714,1.5724,300400000.0
2009-06-04 08:44:00,1.5724,1.57295,1.57205,1.57285,654399998.0
2009-06-04 08:45:00,1.5728,1.57355,1.5726,1.573,913000000.0
2009-06-04 08:46:00,1.573,1.57305,1.5723,1.57235,575000000.0
2009-06-04 08:47:00,1.57235,1.5724,1.5717,1.572,442600000.0
2009-06-04 08:48:00,1.572,1.57235,1.5717,1.57185,608400000.0
2009-06-04 08:49:00,1.5719,1.57215,1.57165,1.57205,317400000.0
2009-06-04 08:50:00,1.57205,1.57215,1.5716,1.57175,413800000.0
2009-06-04 08:51:00,1.5716,1.572,1.57135,1.5719,455200000.0
2009-06-04 08:52:00,1.5719,1.57205,1.5715,1.5716,568400000.0
2009-06-04 08:53:00,1.5717,1.5722,1.5715,1.57155,552000000.0
2009-06-04 08:54:00,1.5718,1.5726,1.5718,1.5723,388000000.0
2009-06-04 08:55:00,1.5723,1.5723,1.5721,1.57225,196800000.0
2009-06-04 08:56:00,1.5722,1.5729,1.5717,1.5729,735200000.0
2009-06-04 08:57:00,1.5729,1.5729,1.5723,1.57245,741600000.0
2009-06-04 08:58:00,1.57255,1.57265,1.57215,1.57235,221200000.0
2009-06-04 08:59:00,1.57235,1.5726,1.57215,1.57255,277600000.0
2009-06-04 09:00:00,1.57255,1.57265,1.57185,1.57185,304800000.0
2009-06-04 09:01:00,1.57185,1.57275,1.57185,1.57255,452200000.0
2009-06-04 09:02:00,1.57255,1.57255,1.5719,1.5721,260200000.0
2009-06-04 09:03:00,1.5721,1.5722,1.5715,1.5716,342600000.0
2009-06-04 09:04:00,1.5716,1.57215,1.5712,1.5717,227400000.0
2009-06-04 09:05:00,1.57175,1.5718,1.57125,1.5717,343200000.0
2009-06-04 09:06:00,1.57165,1.5717,1.5712,1.5713,179600000.0
2009-06-04 09:07:00,1.5713,1.57165,1.57105,1.5715,234000000.0
2009-06-04 09:08:00,1.57145,1.57165,1.5706,1.571,372000000.0
2009-06-04 09:09:00,1.57075,1.5713,1.5707,1.5707,277200000.0
2009-06-04 09:10:00,1.57085,1.5714,1.5707,1.5713,395600000.0
2009-06-04 09:11:00,1.57135,1.5721,1.5713,1.5715,358600000.0
2009-06-04 09:12:00,1.5715,1.57175,1.57105,1.5716,206400000.0
2009-06-04 09:13:00,1.5715,1.5718,1.57145,1.5716,164600000.0
2009-06-04 09:14:00,1.57155,1.57235,1.5713,1.57145,333800000.0
2009-06-04 09:15:00,1.57155,1.57185,1.5711,1.5714,363800000.0
2009-06-04 09:16:00,1.57135,1.5714,1.5708,1.5712,406200000.0
2009-06-04 09:17:00,1.5712,1.5717,1.57105,1.57135,439600000.0
2009-06-04 09:18:00,1.57125,1.57195,1.57125,1.57185,161800000.0
2009-06-04 09:19:00,1.57175,1.57235,1.5714,1.57205,356400000.0
2009-06-04 09:20:00,1.57205,1.57245,1.57195,1.5721,379000000.0
2009-06-04 09:21:00,1.5721,1.5721,1.57165,1.57205,291600000.0
2009-06-04 09:22:00,1.57205,1.57235,1.57175,1.5718,149600000.0
2009-06-04 09:23:00,1.5718,1.57215,1.57165,1.57185,97400000.0
2009-06-04 09:24:00,1.57185,1.5724,1.5718,1.5721,376800000.0
2009-06-04 09:25:00,1.57205,1.5726,1.57205,1.57255,269600000.0
2009-06-04 09:26:00,1.57255,1.5726,1.5719,1.5719,259200000.0
2009-06-04 09:27:00,1.57195,1.5722,1.57165,1.57165,222000000.0
2009-06-04 09:28:00,1.57155,1.5717,1.5709,1.57115,476000000.0
2009-06-04 09:29:00,1.5712,1.57135,1.5709,1.5711,329800000.0
2009-06-04 09:30:00,1.5711,1.57115,1.57045,1.57075,302800000.0
2009-06-04 09:31:00,1.57075,1.5711,1.5704,1.571,384400000.0
2009-06-04 09:32:00,1.571,1.57155,1.5709,1.57095,165600000.0
2009-06-04 09:33:00,1.571,1.57105,1.5703,1.5703,296200000.0
2009-06-04 09:34:00,1.5703,1.5707,1.5701,1.5706,314200000.0
2009-06-04 09:35:00,1.5706,1.5707,1.5693,1.56975,354600000.0
2009-06-04 09:36:00,1.56975,1.5708,1.5697,1.57055,116200000.0
2009-06-04 09:37:00,1.5705,1.57075,1.5699,1.57015,161800000.0
2009-06-04 09:38:00,1.5701,1.57025,1.56955,1.5698,184600000.0
2009-06-04 09:39:00,1.5698,1.57005,1.56945,1.56955,242600000.0
2009-06-04 09:40:00,1.56955,1.5701,1.5695,1.5696,271200000.0
2009-06-04 09:41:00,1.5697,1.5702,1.56955,1.5701,351400000.0
2009-06-04 09:42:00,1.5701,1.5704,1.56965,1.5702,242400000.0
2009-06-04 09:43:00,1.5701,1.5701,1.56925,1.56935,283200000.0
2009-06-04 09:44:00,1.56935,1.5695,1.56915,1.5693,220400000.0
2009-06-04 09:45:00,1.56945,1.5699,1.5694,1.56965,182200000.0
2009-06-04 09:46:00,1.56965,1.5698,1.56915,1.56955,428800000.0
2009-06-04 09:47:00,1.56955,1.56975,1.5694,1.5695,316000000.0
2009-06-04 09:48:00,1.5694,1.56945,1.56855,1.5688,352800000.0
2009-06-04 09:49:00,1.5688,1.56895,1.5685,1.56875,214400000.0
2009-06-04 09:50:00,1.5688,1.5692,1.56875,1.5688,263200000.0
2009-06-04 09:51:00,1.56885,1.5692,1.56845,1.56865,327200000.0
2009-06-04 09:52:00,1.5687,1.569,1.56835,1.56875,191600000.0
2009-06-04 09:53:00,1.56865,1.5692,1.56865,1.569,134400000.0
2009-06-04 09:54:00,1.569,1.5692,1.5689,1.5691,137400000.0
2009-06-04 09:55:00,1.5691,1.5696,1.56905,1.5694,174200000.0
2009-06-04 09:56:00,1.5694,1.5701,1.569,1.56955,197000000.0
2009-06-04 09:57:00,1.56955,1.5698,1.5694,1.56955,156600000.0
2009-06-04 09:58:00,1.5695,1.5702,1.5695,1.5697,150400000.0
2009-06-04 09:59:00,1.5697,1.5702,1.5697,1.57,202600000.0
2009-06-04 10:00:00,1.56995,1.5701,1.56905,1.5695,318400000.0
2009-06-04 10:01:00,1.5696,1.5696,1.5688,1.5692,319800000.0
2009-06-04 10:02:00,1.5692,1.56965,1.569,1.5692,404400000.0
2009-06-04 10:03:00,1.5692,1.56945,1.569,1.56925,311400000.0
2009-06-04 10:04:00,1.5692,1.5692,1.56855,1.56875,273600000.0
2009-06-04 10:05:00,1.5688,1.56925,1.5688,1.56905,205600000.0
2009-06-04 10:06:00,1.5691,1.5693,1.569,1.5693,195000000.0
2009-06-04 10:07:00,1.5693,1.5699,1.56925,1.56975,194800000.0
2009-06-04 10:08:00,1.5697,1.56995,1.5695,1.56955,125200000.0
2009-06-04 10:09:00,1.5696,1.5696,1.56905,1.5693,146800000.0
2009-06-04 10:10:00,1.56925,1.5698,1.5691,1.5698,214400000.0
2009-06-04 10:11:00,1.56975,1.56975,1.5692,1.5694,120400000.0
2009-06-04 10:12:00,1.56935,1.5695,1.56915,1.5694,330000000.0
2009-06-04 10:13:00,1.56935,1.5695,1.5691,1.56935,171400000.0
2009-06-04 10:14:00,1.5693,1.56955,1.5689,1.56905,238600000.0
2009-06-04 10:15:00,1.5692,1.56935,1.5688,1.569,247000000.0
2009-06-04 10:16:00,1.569,1.56915,1.5686,1.56895,300800000.0
2009-06-04 10:17:00,1.56885,1.56935,1.56865,1.5687,439600000.0
2009-06-04 10:18:00,1.56865,1.5687,1.5684,1.5684,179000000.0
2009-06-04 10:19:00,1.56845,1.5688,1.56795,1.56835,136000000.0
2009-06-04 10:20:00,1.56835,1.5684,1.56765,1.568,351000000.0
2009-06-04 10:21:00,1.568,1.5683,1.5679,1.568,196600000.0
2009-06-04 10:22:00,1.56805,1.5683,1.568,1.56805,171000000.0
2009-06-04 10:23:00,1.56795,1.5683,1.56755,1.56765,405400000.0
2009-06-04 10:24:00,1.56765,1.5682,1.5675,1.5678,308800000.0
2009-06-04 10:25:00,1.56805,1.56875,1.56765,1.5685,482400000.0
2009-06-04 10:26:00,1.5685,1.56895,1.56845,1.56885,241000000.0
2009-06-04 10:27:00,1.56875,1.5692,1.5686,1.5688,294800000.0
2009-06-04 10:28:00,1.5688,1.5688,1.56835,1.56835,225600000.0
2009-06-04 10:29:00,1.5684,1.5686,1.5682,1.56855,291000000.0
2009-06-04 10:30:00,1.56855,1.56905,1.5684,1.56905,323200000.0
2009-06-04 10:31:00,1.569,1.569,1.56865,1.569,204400000.0
2009-06-04 10:32:00,1.569,1.56915,1.5687,1.56885,115400000.0
2009-06-04 10:33:00,1.56885,1.5693,1.5688,1.56895,258200000.0
2009-06-04 10:34:00,1.569,1.56925,1.56875,1.56875,343200000.0
2009-06-04 10:35:00,1.5687,1.5693,1.56865,1.56895,264600000.0
2009-06-04 10:36:00,1.56895,1.569,1.56835,1.5686,330800000.0
2009-06-04 10:37:00,1.5686,1.5687,1.56825,1.5683,208000000.0
2009-06-04 10:38:00,1.5683,1.5685,1.5682,1.5684,160800000.0
2009-06-04 10:39:00,1.5684,1.56865,1.56775,1.5681,289600000.0
2009-06-04 10:40:00,1.5682,1.56825,1.56755,1.5676,302600000.0
2009-06-04 10:41:00,1.5676,1.5679,1.5674,1.5674,227800000.0
2009-06-04 10:42:00,1.5675,1.56825,1.56725,1.5679,395200000.0
2009-06-04 10:43:00,1.5678,1.5682,1.56775,1.5682,90000000.0
2009-06-04 10:44:00,1.56845,1.5687,1.56765,1.56835,308200000.0
2009-06-04 10:45:00,1.56835,1.5692,1.56825,1.569,210400000.0
2009-06-04 10:46:00,1.5689,1.5696,1.5688,1.56915,372200000.0
2009-06-04 10:47:00,1.56915,1.5694,1.56895,1.5691,267400000.0
2009-06-04 10:48:00,1.5691,1.56915,1.56875,1.56895,142800000.0
2009-06-04 10:49:00,1.56895,1.56945,1.5688,1.56945,299600000.0
2009-06-04 10:50:00,1.56945,1.5697,1.56915,1.5694,223800000.0
2009-06-04 10:51:00,1.56935,1.5696,1.56935,1.56935,193600000.0
2009-06-04 10:52:00,1.5694,1.5697,1.5689,1.5695,318800000.0
2009-06-04 10:53:00,1.5694,1.5697,1.56915,1.5695,282400000.0
2009-06-04 10:54:00,1.5695,1.5698,1.56935,1.5695,252800000.0
2009-06-04 10:55:00,1.56945,1.5698,1.56935,1.56975,164000000.0
2009-06-04 10:56:00,1.56975,1.56995,1.56905,1.56905,127200000.0
2009-06-04 10:57:00,1.56915,1.56915,1.5689,1.569,94600000.0
2009-06-04 10:58:00,1.569,1.5691,1.5689,1.5689,129400000.0
2009-06-04 10:59:00,1.56905,1.56905,1.5684,1.5687,191800000.0
2009-06-04 11:00:00,1.56855,1.56915,1.5684,1.5691,238800000.0
2009-06-04 11:01:00,1.56905,1.5692,1.56885,1.56885,143200000.0
2009-06-04 11:02:00,1.5688,1.5689,1.5683,1.5684,151400000.0
2009-06-04 11:03:00,1.5684,1.56845,1.5681,1.5681,180600000.0
2009-06-04 11:04:00,1.5681,1.5688,1.5681,1.5688,207600000.0
2009-06-04 11:05:00,1.5688,1.56895,1.5686,1.5689,201800000.0
2009-06-04 11:06:00,1.5689,1.5689,1.56815,1.5684,195800000.0
2009-06-04 11:07:00,1.5684,1.56905,1.56805,1.56895,189600000.0
2009-06-04 11:08:00,1.56895,1.5691,1.56855,1.569,226800000.0
2009-06-04 11:09:00,1.569,1.5694,1.5689,1.56915,242200000.0
2009-06-04 11:10:00,1.5693,1.5694,1.5687,1.5692,240200000.0
2009-06-04 11:11:00,1.56915,1.56975,1.56915,1.56945,219400000.0
2009-06-04 11:12:00,1.5693,1.5697,1.5691,1.56955,189600000.0
2009-06-04 11:13:00,1.56955,1.57005,1.56945,1.56995,210000000.0
2009-06-04 11:14:00,1.57005,1.5704,1.5698,1.5699,241800000.0
2009-06-04 11:15:00,1.56995,1.57035,1.5697,1.57005,285000000.0
2009-06-04 11:16:00,1.57,1.57005,1.5695,1.56965,170600000.0
2009-06-04 11:17:00,1.56965,1.57,1.56955,1.57,117800000.0
2009-06-04 11:18:00,1.5697,1.57,1.5695,1.56975,226600000.0
2009-06-04 11:19:00,1.5695,1.57005,1.56945,1.57005,215800000.0
2009-06-04 11:20:00,1.5701,1.5701,1.5693,1.56945,447399999.0
2009-06-04 11:21:00,1.56945,1.5698,1.5694,1.5697,254400000.0
2009-06-04 11:22:00,1.56965,1.56965,1.56855,1.56895,437600000.0
2009-06-04 11:23:00,1.569,1.5693,1.56865,1.56885,342800000.0
2009-06-04 11:24:00,1.56885,1.569,1.5687,1.56885,297200000.0
2009-06-04 11:25:00,1.56885,1.5691,1.56865,1.5688,141600000.0
2009-06-04 11:26:00,1.5688,1.5692,1.5686,1.569,299400000.0
2009-06-04 11:27:00,1.569,1.5697,1.569,1.5696,233400000.0
2009-06-04 11:28:00,1.5696,1.5696,1.569,1.56925,242600000.0
2009-06-04 11:29:00,1.56925,1.56945,1.56905,1.5692,253400000.0
2009-06-04 11:30:00,1.5692,1.56925,1.56875,1.56905,200800000.0
2009-06-04 11:31:00,1.56905,1.5691,1.56855,1.56855,175000000.0
2009-06-04 11:32:00,1.56855,1.5689,1.5685,1.56855,150000000.0
2009-06-04 11:33:00,1.5685,1.5691,1.5685,1.569,190000000.0
2009-06-04 11:34:00,1.56885,1.5689,1.56825,1.56835,354400000.0
2009-06-04 11:35:00,1.56845,1.56905,1.56835,1.5689,200600000.0
2009-06-04 11:36:00,1.5689,1.56905,1.56885,1.56905,171200000.0
2009-06-04 11:37:00,1.56915,1.5694,1.56855,1.56855,280400000.0
2009-06-04 11:38:00,1.56855,1.56895,1.56855,1.5688,172200000.0
2009-06-04 11:39:00,1.56875,1.56885,1.56855,1.56865,80000000.0
2009-06-04 11:40:00,1.56855,1.5687,1.56815,1.5682,145600000.0
2009-06-04 11:41:00,1.56825,1.56875,1.56815,1.5685,165600000.0
2009-06-04 11:42:00,1.5686,1.56875,1.5684,1.5685,164400000.0
2009-06-04 11:43:00,1.56855,1.5686,1.56835,1.5686,104200000.0
2009-06-04 11:44:00,1.56865,1.56875,1.5681,1.56865,177800000.0
2009-06-04 11:45:00,1.56865,1.56925,1.5686,1.56895,142400000.0
2009-06-04 11:46:00,1.56885,1.56885,1.56835,1.56845,132200000.0
2009-06-04 11:47:00,1.5685,1.56855,1.5682,1.5685,193600000.0
2009-06-04 11:48:00,1.5684,1.5686,1.56815,1.56855,217600000.0
2009-06-04 11:49:00,1.56855,1.5687,1.56795,1.5685,203000000.0
2009-06-04 11:50:00,1.5685,1.5688,1.5681,1.5688,160200000.0
2009-06-04 11:51:00,1.5688,1.5689,1.56855,1.5688,293600000.0
2009-06-04 11:52:00,1.5688,1.569,1.56855,1.569,281600000.0
2009-06-04 11:53:00,1.56895,1.5696,1.5688,1.56955,306400000.0
2009-06-04 11:54:00,1.56955,1.56955,1.5687,1.56895,375200000.0
2009-06-04 11:55:00,1.5689,1.56895,1.56855,1.56865,375600000.0
2009-06-04 11:56:00,1.56865,1.56905,1.56855,1.569,230800000.0
2009-06-04 11:57:00,1.5691,1.56945,1.56825,1.5685,280600000.0
2009-06-04 11:58:00,1.5685,1.5687,1.56815,1.5683,222200000.0
2009-06-04 11:59:00,1.56835,1.5684,1.5681,1.5682,223000000.0
2009-06-04 12:00:00,1.5682,1.5683,1.5675,1.5679,223800000.0
2009-06-04 12:01:00,1.5679,1.5684,1.56775,1.56835,197600000.0
2009-06-04 12:02:00,1.5684,1.5689,1.56835,1.5688,204800000.0
2009-06-04 12:03:00,1.5688,1.5688,1.56815,1.5682,78600000.0
2009-06-04 12:04:00,1.56825,1.569,1.5682,1.569,236200000.0
2009-06-04 12:05:00,1.5688,1.5691,1.56875,1.56905,329400000.0
2009-06-04 12:06:00,1.5691,1.5692,1.5685,1.56865,254600000.0
2009-06-04 12:07:00,1.5686,1.56885,1.5685,1.56875,219600000.0
2009-06-04 12:08:00,1.5687,1.5689,1.568,1.56865,337800000.0
2009-06-04 12:09:00,1.56865,1.569,1.5683,1.56865,341600000.0
2009-06-04 12:10:00,1.5683,1.56855,1.56805,1.5683,433800000.0
2009-06-04 12:11:00,1.5683,1.5685,1.568,1.56845,258000000.0
2009-06-04 12:12:00,1.5684,1.56925,1.56835,1.56905,297600000.0
2009-06-04 12:13:00,1.56905,1.56905,1.56825,1.5688,195800000.0
2009-06-04 12:14:00,1.5687,1.5691,1.5683,1.5689,211400000.0
2009-06-04 12:15:00,1.5689,1.5694,1.56885,1.56935,81600000.0
2009-06-04 12:16:00,1.5693,1.56935,1.569,1.5692,132600000.0
2009-06-04 12:17:00,1.56925,1.56935,1.56915,1.56915,69600000.0
2009-06-04 12:18:00,1.56925,1.56965,1.5691,1.5694,280400000.0
2009-06-04 12:19:00,1.5694,1.56965,1.5693,1.5696,184800000.0
2009-06-04 12:20:00,1.56955,1.5696,1.5693,1.5695,298800000.0
2009-06-04 12:21:00,1.5695,1.5698,1.5693,1.56945,171800000.0
2009-06-04 12:22:00,1.56955,1.56975,1.5694,1.56955,156800000.0
2009-06-04 12:23:00,1.5695,1.56985,1.5685,1.56855,108800000.0
2009-06-04 12:24:00,1.56855,1.5692,1.5675,1.5687,314200000.0
2009-06-04 12:25:00,1.5687,1.5687,1.5681,1.5682,141200000.0
2009-06-04 12:26:00,1.5682,1.56855,1.5677,1.56815,349800000.0
2009-06-04 12:27:00,1.5682,1.5682,1.5673,1.5675,452600000.0
2009-06-04 12:28:00,1.56755,1.5681,1.5674,1.568,298600000.0
2009-06-04 12:29:00,1.568,1.56815,1.5675,1.5677,321000000.0
2009-06-04 12:30:00,1.56775,1.56795,1.5675,1.5679,188000000.0
2009-06-04 12:31:00,1.56795,1.5683,1.56785,1.5682,154400000.0
2009-06-04 12:32:00,1.5682,1.56865,1.56805,1.56855,274600000.0
2009-06-04 12:33:00,1.56855,1.5691,1.5684,1.5691,226400000.0
2009-06-04 12:34:00,1.569,1.569,1.56865,1.5688,200800000.0
2009-06-04 12:35:00,1.5688,1.569,1.5683,1.5688,217000000.0
2009-06-04 12:36:00,1.5688,1.569,1.56845,1.56845,181200000.0
2009-06-04 12:37:00,1.5685,1.56875,1.5684,1.5686,159600000.0
2009-06-04 12:38:00,1.56865,1.5693,1.56855,1.5691,201600000.0
2009-06-04 12:39:00,1.56905,1.5696,1.56905,1.56925,191200000.0
2009-06-04 12:40:00,1.5693,1.5694,1.5689,1.56925,177400000.0
2009-06-04 12:41:00,1.5692,1.56935,1.56875,1.56875,161600000.0
2009-06-04 12:42:00,1.56875,1.56945,1.56875,1.5692,212600000.0
2009-06-04 12:43:00,1.5692,1.56935,1.56875,1.569,282200000.0
2009-06-04 12:44:00,1.56905,1.5691,1.56875,1.56895,166800000.0
2009-06-04 12:45:00,1.5689,1.56965,1.56885,1.5693,262800000.0
2009-06-04 12:46:00,1.56935,1.5699,1.56925,1.5695,401800000.0
2009-06-04 12:47:00,1.5696,1.57025,1.5692,1.5702,277400000.0
2009-06-04 12:48:00,1.5701,1.5701,1.5689,1.5689,225600000.0
2009-06-04 12:49:00,1.5689,1.5693,1.5689,1.56915,89200000.0
2009-06-04 12:50:00,1.5691,1.5694,1.56905,1.5694,130400000.0
2009-06-04 12:51:00,1.5694,1.56975,1.56925,1.56965,188400000.0
2009-06-04 12:52:00,1.56955,1.5698,1.56955,1.56965,165600000.0
2009-06-04 12:53:00,1.5697,1.5698,1.5687,1.5687,243000000.0
2009-06-04 12:54:00,1.5687,1.5694,1.56865,1.56875,165400000.0
2009-06-04 12:55:00,1.5687,1.5693,1.56805,1.56835,380000000.0
2009-06-04 12:56:00,1.5683,1.5683,1.56755,1.568,178000000.0
2009-06-04 12:57:00,1.568,1.568,1.5673,1.5675,347000000.0
2009-06-04 12:58:00,1.56765,1.56775,1.5674,1.5675,126800000.0
2009-06-04 12:59:00,1.56755,1.5682,1.5675,1.56785,250000000.0
2009-06-04 13:00:00,1.56785,1.56825,1.56755,1.5678,251000000.0
2009-06-04 13:01:00,1.56785,1.5687,1.5678,1.5684,235200000.0
2009-06-04 13:02:00,1.5685,1.569,1.56755,1.56875,280800000.0
2009-06-04 13:03:00,1.5687,1.5693,1.5683,1.5689,200800000.0
2009-06-04 13:04:00,1.56875,1.5694,1.5683,1.5694,120800000.0
2009-06-04 13:05:00,1.56925,1.56945,1.56865,1.56935,226800000.0
2009-06-04 13:06:00,1.56925,1.57005,1.56915,1.5692,278200000.0
2009-06-04 13:07:00,1.5692,1.56935,1.56865,1.56875,332200000.0
2009-06-04 13:08:00,1.56865,1.56865,1.5677,1.56805,296600000.0
2009-06-04 13:09:00,1.5681,1.5687,1.5681,1.5687,300000000.0
2009-06-04 13:10:00,1.5686,1.5688,1.5684,1.56845,214400000.0
2009-06-04 13:11:00,1.5684,1.5687,1.56795,1.568,237800000.0
2009-06-04 13:12:00,1.56805,1.56865,1.56745,1.56865,406800000.0
2009-06-04 13:13:00,1.56875,1.56925,1.56855,1.56855,243600000.0
2009-06-04 13:14:00,1.56865,1.56865,1.5676,1.56795,357800000.0
2009-06-04 13:15:00,1.56795,1.56845,1.5676,1.5676,372000000.0
2009-06-04 13:16:00,1.5676,1.56855,1.56755,1.56855,260800000.0
2009-06-04 13:17:00,1.5686,1.5688,1.56735,1.568,293200000.0
2009-06-04 13:18:00,1.568,1.5682,1.56755,1.5679,342400000.0
2009-06-04 13:19:00,1.5679,1.5692,1.56785,1.5691,301000000.0
2009-06-04 13:20:00,1.569,1.5703,1.56885,1.56935,365000000.0
2009-06-04 13:21:00,1.5694,1.5695,1.56845,1.5688,254400000.0
2009-06-04 13:22:00,1.5687,1.56955,1.5685,1.56945,260200000.0
2009-06-04 13:23:00,1.5694,1.57105,1.569,1.5708,217600000.0
2009-06-04 13:24:00,1.5708,1.5708,1.5696,1.57025,328800000.0
2009-06-04 13:25:00,1.5702,1.5717,1.56935,1.5717,255800000.0
2009-06-04 13:26:00,1.57105,1.57125,1.57025,1.57035,301200000.0
2009-06-04 13:27:00,1.57035,1.57165,1.5703,1.57105,322600000.0
2009-06-04 13:28:00,1.57105,1.57135,1.57025,1.57065,399800000.0
2009-06-04 13:29:00,1.5707,1.57155,1.57065,1.57125,246600000.0
2009-06-04 13:30:00,1.5713,1.572,1.57125,1.5717,252200000.0
2009-06-04 13:31:00,1.5717,1.5717,1.57075,1.5708,263400000.0
2009-06-04 13:32:00,1.57075,1.57125,1.5704,1.57105,231400000.0
2009-06-04 13:33:00,1.57105,1.5711,1.5704,1.5706,180800000.0
2009-06-04 13:34:00,1.57055,1.5706,1.57045,1.5705,51200000.0
2009-06-04 13:35:00,1.5705,1.5705,1.56975,1.56995,211000000.0
2009-06-04 13:36:00,1.56985,1.56995,1.5692,1.56975,272000000.0
2009-06-04 13:37:00,1.56975,1.5698,1.5691,1.5691,281800000.0
2009-06-04 13:38:00,1.5691,1.56955,1.5691,1.5692,292000000.0
2009-06-04 13:39:00,1.56925,1.5699,1.5691,1.56985,271400000.0
2009-06-04 13:40:00,1.5699,1.57025,1.56955,1.5698,279600000.0
2009-06-04 13:41:00,1.5698,1.5698,1.5691,1.56935,166600000.0
2009-06-04 13:42:00,1.56925,1.56955,1.569,1.56905,300600000.0
2009-06-04 13:43:00,1.56905,1.5694,1.5687,1.5689,287400000.0
2009-06-04 13:44:00,1.5689,1.5689,1.56805,1.56825,290000000.0
2009-06-04 13:45:00,1.5682,1.56925,1.56745,1.56885,372400000.0
2009-06-04 13:46:00,1.56895,1.56895,1.56805,1.5683,336400000.0
2009-06-04 13:47:00,1.56835,1.56905,1.5681,1.5686,470400000.0
2009-06-04 13:48:00,1.56845,1.56905,1.5677,1.56885,343000000.0
2009-06-04 13:49:00,1.5689,1.5691,1.5685,1.5685,287000000.0
2009-06-04 13:50:00,1.5685,1.56915,1.5685,1.56875,380600000.0
2009-06-04 13:51:00,1.5683,1.5692,1.5679,1.5692,469400000.0
2009-06-04 13:52:00,1.5692,1.56925,1.5684,1.56855,380600000.0
2009-06-04 13:53:00,1.56855,1.5689,1.56805,1.56825,418000000.0
2009-06-04 13:54:00,1.5683,1.56865,1.568,1.5685,351400000.0
2009-06-04 13:55:00,1.5684,1.56885,1.56745,1.56885,471800000.0
2009-06-04 13:56:00,1.5688,1.56945,1.56765,1.56885,514200000.0
2009-06-04 13:57:00,1.5689,1.57,1.56845,1.57,451800000.0
2009-06-04 13:58:00,1.56995,1.5705,1.56855,1.5696,632600000.0
2009-06-04 13:59:00,1.5696,1.57085,1.569,1.56995,699600000.0
2009-06-04 14:00:00,1.57005,1.571,1.5688,1.56945,566600000.0
2009-06-04 14:01:00,1.5696,1.5711,1.56875,1.5707,635200000.0
2009-06-04 14:02:00,1.5707,1.57175,1.5694,1.5696,734000000.0
2009-06-04 14:03:00,1.56975,1.5709,1.56935,1.56945,641000000.0
2009-06-04 14:04:00,1.5694,1.57035,1.56905,1.56995,664800000.0
2009-06-04 14:05:00,1.56985,1.5707,1.569,1.5693,629400000.0
2009-06-04 14:06:00,1.56935,1.5699,1.56865,1.5693,542000000.0
2009-06-04 14:07:00,1.56935,1.5708,1.56915,1.57,634800000.0
2009-06-04 14:08:00,1.5701,1.57025,1.5685,1.56925,656600000.0
2009-06-04 14:09:00,1.5692,1.57015,1.569,1.56995,569200000.0
2009-06-04 14:10:00,1.56995,1.57035,1.5683,1.56905,623800000.0
2009-06-04 14:11:00,1.56905,1.56915,1.5676,1.56835,500400000.0
2009-06-04 14:12:00,1.56835,1.56905,1.56735,1.56775,356200000.0
2009-06-04 14:13:00,1.5679,1.569,1.56785,1.569,294400000.0
2009-06-04 14:14:00,1.5688,1.5698,1.5681,1.5698,320800000.0
2009-06-04 14:15:00,1.5697,1.5702,1.5686,1.5702,320400000.0
2009-06-04 14:16:00,1.5702,1.5709,1.569,1.5709,367400000.0
2009-06-04 14:17:00,1.5709,1.57115,1.5702,1.57025,300800000.0
2009-06-04 14:18:00,1.5703,1.57095,1.5701,1.5704,209000000.0
2009-06-04 14:19:00,1.5705,1.5705,1.57,1.57,150600000.0
2009-06-04 14:20:00,1.57,1.57,1.56865,1.5689,296800000.0
2009-06-04 14:21:00,1.56905,1.56935,1.56845,1.5685,261400000.0
2009-06-04 14:22:00,1.56845,1.56865,1.56665,1.5668,382400000.0
2009-06-04 14:23:00,1.5668,1.56685,1.566,1.5668,238800000.0
2009-06-04 14:24:00,1.56685,1.567,1.56655,1.5668,230000000.0
2009-06-04 14:25:00,1.5667,1.56695,1.56615,1.5668,257800000.0
2009-06-04 14:26:00,1.5669,1.567,1.56605,1.56605,265000000.0
2009-06-04 14:27:00,1.56615,1.5668,1.56605,1.56615,246600000.0
2009-06-04 14:28:00,1.5661,1.5673,1.56605,1.5664,271600000.0
2009-06-04 14:29:00,1.56655,1.5667,1.56555,1.5664,211000000.0
2009-06-04 14:30:00,1.5663,1.56675,1.56565,1.5659,303300000.0
2009-06-04 14:31:00,1.5658,1.5658,1.5644,1.5652,380800000.0
2009-06-04 14:32:00,1.5651,1.5652,1.5633,1.56415,368800000.0
2009-06-04 14:33:00,1.5641,1.5646,1.5635,1.5646,379200000.0
2009-06-04 14:34:00,1.56445,1.5647,1.5637,1.5641,305200000.0
2009-06-04 14:35:00,1.56415,1.5653,1.56385,1.56485,400400000.0
2009-06-04 14:36:00,1.56475,1.5659,1.56455,1.5654,455200000.0
2009-06-04 14:37:00,1.56535,1.56555,1.5644,1.5649,405400000.0
2009-06-04 14:38:00,1.56495,1.5665,1.56485,1.5651,314800000.0
2009-06-04 14:39:00,1.56525,1.56525,1.5636,1.56465,368000000.0
2009-06-04 14:40:00,1.5647,1.56555,1.5644,1.56475,380400000.0
2009-06-04 14:41:00,1.56465,1.5656,1.5643,1.5655,332000000.0
2009-06-04 14:42:00,1.56545,1.56545,1.5642,1.5645,407400000.0
2009-06-04 14:43:00,1.5645,1.5651,1.56405,1.56485,311000000.0
2009-06-04 14:44:00,1.56475,1.56545,1.5644,1.56545,302000000.0
2009-06-04 14:45:00,1.56545,1.56595,1.56525,1.56575,298600000.0
2009-06-04 14:46:00,1.5658,1.56675,1.56565,1.56675,314400000.0
2009-06-04 14:47:00,1.56675,1.5677,1.5665,1.5672,421600000.0
2009-06-04 14:48:00,1.56725,1.568,1.567,1.56765,363600000.0
2009-06-04 14:49:00,1.56765,1.568,1.56685,1.5669,301600000.0
2009-06-04 14:50:00,1.5668,1.56755,1.5667,1.56735,319200000.0
2009-06-04 14:51:00,1.56735,1.56815,1.567,1.5675,430600000.0
2009-06-04 14:52:00,1.5677,1.5679,1.56545,1.56575,475600000.0
2009-06-04 14:53:00,1.56575,1.56605,1.56515,1.56565,418000000.0
2009-06-04 14:54:00,1.56565,1.56745,1.56535,1.5663,432400000.0
2009-06-04 14:55:00,1.56635,1.56665,1.5658,1.5665,437800000.0
2009-06-04 14:56:00,1.5664,1.56665,1.56245,1.5638,439300000.0
2009-06-04 14:57:00,1.5638,1.56515,1.56375,1.56485,319800000.0
2009-06-04 14:58:00,1.56505,1.566,1.56375,1.5649,381000000.0
2009-06-04 14:59:00,1.5649,1.5655,1.56415,1.5646,227600000.0
2009-06-04 15:00:00,1.5646,1.56725,1.56405,1.5663,296400000.0
2009-06-04 15:01:00,1.5663,1.56685,1.5659,1.56685,312800000.0
2009-06-04 15:02:00,1.5669,1.56735,1.5664,1.5667,354400000.0
2009-06-04 15:03:00,1.56655,1.56755,1.56655,1.5666,326200000.0
2009-06-04 15:04:00,1.5668,1.5675,1.56665,1.5672,397800000.0
2009-06-04 15:05:00,1.56695,1.56715,1.56595,1.5668,327400000.0
2009-06-04 15:06:00,1.5667,1.56755,1.5666,1.56695,387400000.0
2009-06-04 15:07:00,1.56695,1.56765,1.56675,1.56745,285800000.0
2009-06-04 15:08:00,1.56745,1.5679,1.56735,1.56775,269600000.0
2009-06-04 15:09:00,1.56775,1.56775,1.5667,1.56705,349800000.0
2009-06-04 15:10:00,1.56715,1.56725,1.5668,1.5669,232200000.0
2009-06-04 15:11:00,1.56685,1.56795,1.56665,1.56775,359800000.0
2009-06-04 15:12:00,1.56775,1.5682,1.5677,1.5681,355200000.0
2009-06-04 15:13:00,1.56795,1.56835,1.5676,1.5683,323000000.0
2009-06-04 15:14:00,1.5683,1.569,1.56795,1.56885,325000000.0
2009-06-04 15:15:00,1.569,1.56915,1.56835,1.56875,290600000.0
2009-06-04 15:16:00,1.5688,1.5692,1.5684,1.56855,283400000.0
2009-06-04 15:17:00,1.56855,1.5686,1.5678,1.5684,286400000.0
2009-06-04 15:18:00,1.5685,1.56935,1.5683,1.56935,325800000.0
2009-06-04 15:19:00,1.5694,1.57055,1.56925,1.5703,319400000.0
2009-06-04 15:20:00,1.57025,1.5706,1.5689,1.56915,293400000.0
2009-06-04 15:21:00,1.5692,1.56925,1.56845,1.56875,352000000.0
2009-06-04 15:22:00,1.5686,1.56875,1.56735,1.56735,344600000.0
2009-06-04 15:23:00,1.5675,1.5678,1.567,1.5676,363000000.0
2009-06-04 15:24:00,1.5676,1.56785,1.567,1.5672,173400000.0
2009-06-04 15:25:00,1.56715,1.56765,1.567,1.56735,361200000.0
2009-06-04 15:26:00,1.5673,1.56795,1.56655,1.5676,379800000.0
2009-06-04 15:27:00,1.5675,1.56755,1.5663,1.5666,362400000.0
2009-06-04 15:28:00,1.5666,1.56685,1.5662,1.5666,294400000.0
2009-06-04 15:29:00,1.5666,1.56725,1.5665,1.56685,331600000.0
2009-06-04 15:30:00,1.5668,1.56685,1.56595,1.5664,392200000.0
2009-06-04 15:31:00,1.56635,1.56655,1.56595,1.56645,401400000.0
2009-06-04 15:32:00,1.5665,1.5666,1.56575,1.5659,435800000.0
2009-06-04 15:33:00,1.5659,1.56655,1.56585,1.5662,301200000.0
2009-06-04 15:34:00,1.56625,1.56645,1.56585,1.56605,405000000.0
2009-06-04 15:35:00,1.56605,1.56635,1.5656,1.566,349000000.0
2009-06-04 15:36:00,1.56605,1.5666,1.5656,1.5658,341200000.0
2009-06-04 15:37:00,1.56565,1.5664,1.56555,1.5664,290600000.0
2009-06-04 15:38:00,1.5663,1.5666,1.56565,1.566,429400000.0
2009-06-04 15:39:00,1.56595,1.56645,1.5656,1.5659,359200000.0
2009-06-04 15:40:00,1.56585,1.5663,1.5651,1.56515,322800000.0
2009-06-04 15:41:00,1.5651,1.56555,1.5648,1.56515,262000000.0
2009-06-04 15:42:00,1.5652,1.56545,1.5649,1.5653,326400000.0
2009-06-04 15:43:00,1.56535,1.5656,1.56505,1.5653,341800000.0
2009-06-04 15:44:00,1.56545,1.56575,1.5649,1.5656,326800000.0
2009-06-04 15:45:00,1.5656,1.56585,1.56535,1.56575,317400000.0
2009-06-04 15:46:00,1.56575,1.56575,1.5646,1.56515,322800000.0
2009-06-04 15:47:00,1.5653,1.56565,1.56455,1.5653,336600000.0
2009-06-04 15:48:00,1.5653,1.5656,1.5651,1.56535,305000000.0
2009-06-04 15:49:00,1.56535,1.56595,1.5651,1.5653,333000000.0
2009-06-04 15:50:00,1.5653,1.56665,1.56525,1.5663,333200000.0
2009-06-04 15:51:00,1.56615,1.56655,1.56585,1.5662,331600000.0
2009-06-04 15:52:00,1.5662,1.56655,1.56605,1.56605,254200000.0
2009-06-04 15:53:00,1.56605,1.56645,1.566,1.56635,257800000.0
2009-06-04 15:54:00,1.5665,1.5671,1.56625,1.56685,269600000.0
2009-06-04 15:55:00,1.56695,1.5672,1.56655,1.56705,284400000.0
2009-06-04 15:56:00,1.567,1.5672,1.5665,1.5665,295800000.0
2009-06-04 15:57:00,1.56655,1.5668,1.5663,1.5664,304000000.0
2009-06-04 15:58:00,1.56655,1.56655,1.56595,1.56595,186600000.0
2009-06-04 15:59:00,1.566,1.5665,1.5659,1.5665,287800000.0
2009-06-04 16:00:00,1.5666,1.56825,1.5665,1.5669,316800000.0
2009-06-04 16:01:00,1.56695,1.56735,1.56665,1.56685,281200000.0
2009-06-04 16:02:00,1.56685,1.56745,1.56685,1.5674,255200000.0
2009-06-04 16:03:00,1.56745,1.56785,1.56675,1.5671,342600000.0
2009-06-04 16:04:00,1.56715,1.5675,1.5667,1.56745,299200000.0
2009-06-04 16:05:00,1.56735,1.56775,1.5672,1.5676,255200000.0
2009-06-04 16:06:00,1.56755,1.5685,1.56745,1.5683,322400000.0
2009-06-04 16:07:00,1.5682,1.5684,1.5675,1.5681,388200000.0
2009-06-04 16:08:00,1.5681,1.56855,1.56775,1.56845,295800000.0
2009-06-04 16:09:00,1.56855,1.5686,1.56785,1.5679,342800000.0
2009-06-04 16:10:00,1.56795,1.56865,1.5678,1.5686,341400000.0
2009-06-04 16:11:00,1.56855,1.56925,1.56855,1.56905,359600000.0
2009-06-04 16:12:00,1.569,1.56905,1.56865,1.569,267600000.0
2009-06-04 16:13:00,1.56895,1.5692,1.56855,1.5686,329200000.0
2009-06-04 16:14:00,1.56855,1.5686,1.56835,1.5685,355200000.0
2009-06-04 16:15:00,1.5685,1.5686,1.56815,1.5684,357400000.0
2009-06-04 16:16:00,1.5685,1.5687,1.56805,1.56815,284800000.0
2009-06-04 16:17:00,1.56815,1.5686,1.5679,1.568,344000000.0
2009-06-04 16:18:00,1.568,1.5685,1.56765,1.56765,300400000.0
2009-06-04 16:19:00,1.5677,1.56795,1.56745,1.56755,311400000.0
2009-06-04 16:20:00,1.56755,1.56785,1.56705,1.56715,307400000.0
2009-06-04 16:21:00,1.56715,1.56755,1.56695,1.56715,374200000.0
2009-06-04 16:22:00,1.5671,1.5675,1.56685,1.56735,388600000.0
2009-06-04 16:23:00,1.56725,1.56735,1.56525,1.5656,464400000.0
2009-06-04 16:24:00,1.56555,1.5666,1.56535,1.56615,407400000.0
2009-06-04 16:25:00,1.5662,1.5662,1.56555,1.56595,376000000.0
2009-06-04 16:26:00,1.566,1.56635,1.5659,1.56605,298400000.0
2009-06-04 16:27:00,1.56595,1.5666,1.56595,1.56635,209600000.0
2009-06-04 16:28:00,1.56635,1.56645,1.56525,1.566,414400000.0
2009-06-04 16:29:00,1.56595,1.56605,1.5655,1.56565,437400000.0
2009-06-04 16:30:00,1.56565,1.56585,1.56525,1.5654,473800000.0
2009-06-04 16:31:00,1.5654,1.5657,1.56485,1.56515,376400000.0
2009-06-04 16:32:00,1.5652,1.56615,1.5652,1.56605,458200000.0
2009-06-04 16:33:00,1.56605,1.56655,1.56595,1.56645,378800000.0
2009-06-04 16:34:00,1.56645,1.5666,1.5659,1.56615,245000000.0
2009-06-04 16:35:00,1.56615,1.5662,1.5654,1.5657,291800000.0
2009-06-04 16:36:00,1.5657,1.566,1.5654,1.56575,254400000.0
2009-06-04 16:37:00,1.56575,1.5665,1.56555,1.5663,254400000.0
2009-06-04 16:38:00,1.5663,1.5664,1.56595,1.56615,225000000.0
2009-06-04 16:39:00,1.5661,1.56635,1.56565,1.566,233800000.0
2009-06-04 16:40:00,1.56595,1.56615,1.5655,1.56615,264400000.0
2009-06-04 16:41:00,1.56615,1.56645,1.566,1.56615,251000000.0
2009-06-04 16:42:00,1.5661,1.5664,1.5661,1.5663,216000000.0
2009-06-04 16:43:00,1.56635,1.56635,1.5654,1.56565,276800000.0
2009-06-04 16:44:00,1.5657,1.5659,1.5638,1.5639,518200000.0
2009-06-04 16:45:00,1.56395,1.5643,1.56195,1.56195,416400000.0
2009-06-04 16:46:00,1.56195,1.56195,1.5606,1.5608,394600000.0
2009-06-04 16:47:00,1.56075,1.5612,1.5604,1.56085,375000000.0
2009-06-04 16:48:00,1.5609,1.5609,1.5595,1.5602,422800000.0
2009-06-04 16:49:00,1.5601,1.56055,1.5596,1.5597,312800000.0
2009-06-04 16:50:00,1.55975,1.5599,1.5594,1.5596,312800000.0
2009-06-04 16:51:00,1.5596,1.5597,1.5591,1.55915,330000000.0
2009-06-04 16:52:00,1.55925,1.5596,1.55905,1.5595,308200000.0
2009-06-04 16:53:00,1.5595,1.56,1.5594,1.5598,322400000.0
2009-06-04 16:54:00,1.5598,1.56015,1.5595,1.56015,312800000.0
2009-06-04 16:55:00,1.56015,1.5614,1.5601,1.56065,409000000.0
2009-06-04 16:56:00,1.56075,1.5612,1.5582,1.55905,598800000.0
2009-06-04 16:57:00,1.55925,1.5595,1.55805,1.55815,519400000.0
2009-06-04 16:58:00,1.5583,1.55995,1.5582,1.55955,448200000.0
2009-06-04 16:59:00,1.5593,1.5601,1.5591,1.5599,405600000.0
2009-06-04 17:00:00,1.55995,1.55995,1.5582,1.5584,363600000.0
2009-06-04 17:01:00,1.5584,1.5587,1.55785,1.5582,398200000.0
2009-06-04 17:02:00,1.5582,1.5584,1.5576,1.5577,345000000.0
2009-06-04 17:03:00,1.5577,1.55835,1.5576,1.5582,367200000.0
2009-06-04 17:04:00,1.55815,1.5585,1.55755,1.5581,376000000.0
2009-06-04 17:05:00,1.55815,1.5585,1.5572,1.55725,373000000.0
2009-06-04 17:06:00,1.55725,1.55725,1.5563,1.55655,382600000.0
2009-06-04 17:07:00,1.5567,1.55745,1.55655,1.5574,339800000.0
2009-06-04 17:08:00,1.5574,1.55765,1.55695,1.5573,321600000.0
2009-06-04 17:09:00,1.5572,1.5572,1.55675,1.55695,274200000.0
2009-06-04 17:10:00,1.55695,1.5576,1.5566,1.5576,345200000.0
2009-06-04 17:11:00,1.55755,1.5581,1.5568,1.5578,319400000.0
2009-06-04 17:12:00,1.55785,1.5579,1.55735,1.5576,305800000.0
2009-06-04 17:13:00,1.55775,1.5579,1.557,1.5576,326400000.0
2009-06-04 17:14:00,1.55775,1.5579,1.5566,1.55765,327200000.0
2009-06-04 17:15:00,1.5576,1.558,1.55735,1.5576,338400000.0
2009-06-04 17:16:00,1.55745,1.5589,1.5569,1.55855,454200000.0
2009-06-04 17:17:00,1.55855,1.5591,1.5584,1.55855,371999999.0
2009-06-04 17:18:00,1.55865,1.5589,1.5574,1.5583,384800000.0
2009-06-04 17:19:00,1.55825,1.55835,1.5575,1.5577,411800000.0
2009-06-04 17:20:00,1.55765,1.55805,1.5574,1.5578,325600000.0
2009-06-04 17:21:00,1.55775,1.5579,1.5573,1.55765,220600000.0
2009-06-04 17:22:00,1.55755,1.55795,1.55735,1.55785,277600000.0
2009-06-04 17:23:00,1.5579,1.55825,1.55765,1.55805,304200000.0
2009-06-04 17:24:00,1.55795,1.55795,1.5569,1.557,321000000.0
2009-06-04 17:25:00,1.55705,1.5573,1.5568,1.5572,376800000.0
2009-06-04 17:26:00,1.5572,1.5576,1.55705,1.55735,327200000.0
2009-06-04 17:27:00,1.5574,1.5581,1.55685,1.5575,263600000.0
2009-06-04 17:28:00,1.5575,1.55825,1.55685,1.55695,518600000.0
2009-06-04 17:29:00,1.5569,1.55775,1.5569,1.55775,390800000.0
2009-06-04 17:30:00,1.55765,1.558,1.55745,1.558,325400000.0
2009-06-04 17:31:00,1.55805,1.55805,1.55725,1.55735,243000000.0
2009-06-04 17:32:00,1.55725,1.55835,1.55705,1.5582,227800000.0
2009-06-04 17:33:00,1.5582,1.5582,1.5576,1.55795,287600000.0
2009-06-04 17:34:00,1.55805,1.55835,1.55755,1.55835,250200000.0
2009-06-04 17:35:00,1.55815,1.5586,1.55815,1.5585,241200000.0
2009-06-04 17:36:00,1.5585,1.5588,1.55795,1.5585,355400000.0
2009-06-04 17:37:00,1.5586,1.5586,1.55795,1.55845,261600000.0
2009-06-04 17:38:00,1.5584,1.5585,1.55805,1.5582,235000000.0
2009-06-04 17:39:00,1.5581,1.5585,1.558,1.55825,211600000.0
2009-06-04 17:40:00,1.55825,1.5584,1.55735,1.55745,271400000.0
2009-06-04 17:41:00,1.55745,1.5579,1.5573,1.5573,257200000.0
2009-06-04 17:42:00,1.55715,1.55755,1.557,1.5573,307600000.0
2009-06-04 17:43:00,1.55725,1.5574,1.5569,1.55715,344000000.0
2009-06-04 17:44:00,1.55725,1.5579,1.55705,1.5579,352200000.0
2009-06-04 17:45:00,1.5578,1.55875,1.5575,1.55855,304200000.0
2009-06-04 17:46:00,1.55865,1.55905,1.5586,1.5589,359200000.0
2009-06-04 17:47:00,1.5589,1.5602,1.5589,1.56,301200000.0
2009-06-04 17:48:00,1.55995,1.56015,1.559,1.5593,411800000.0
2009-06-04 17:49:00,1.5593,1.5601,1.55895,1.56,287400000.0
2009-06-04 17:50:00,1.56015,1.5604,1.5598,1.56035,377400000.0
2009-06-04 17:51:00,1.5601,1.56085,1.5597,1.5604,302800000.0
2009-06-04 17:52:00,1.56045,1.56045,1.5598,1.55995,252000000.0
2009-06-04 17:53:00,1.5599,1.56015,1.5594,1.56,262000000.0
2009-06-04 17:54:00,1.56,1.5604,1.5597,1.56035,258800000.0
2009-06-04 17:55:00,1.5603,1.5606,1.56025,1.5605,211000000.0
2009-06-04 17:56:00,1.5605,1.56085,1.56025,1.5605,177400000.0
2009-06-04 17:57:00,1.56045,1.56105,1.5604,1.5604,327600000.0
2009-06-04 17:58:00,1.5601,1.5606,1.55985,1.56015,208200000.0
2009-06-04 17:59:00,1.5601,1.5604,1.5598,1.55995,334600000.0
2009-06-04 18:00:00,1.56005,1.5604,1.5597,1.5603,218200000.0
2009-06-04 18:01:00,1.5603,1.5606,1.5602,1.56035,177800000.0
2009-06-04 18:02:00,1.56035,1.56055,1.5596,1.55985,267600000.0
2009-06-04 18:03:00,1.56005,1.5605,1.55995,1.5603,342000000.0
2009-06-04 18:04:00,1.56025,1.5608,1.56025,1.56045,211600000.0
2009-06-04 18:05:00,1.5605,1.5606,1.5603,1.5603,106400000.0
2009-06-04 18:06:00,1.5603,1.5609,1.56005,1.56065,274400000.0
2009-06-04 18:07:00,1.5608,1.56105,1.5606,1.5607,171600000.0
2009-06-04 18:08:00,1.5607,1.56085,1.56035,1.56045,251600000.0
2009-06-04 18:09:00,1.56035,1.5604,1.5597,1.55995,264400000.0
2009-06-04 18:10:00,1.5599,1.5603,1.5598,1.5599,303800000.0
2009-06-04 18:11:00,1.5598,1.55995,1.5594,1.55945,167600000.0
2009-06-04 18:12:00,1.5595,1.5598,1.55935,1.55945,154400000.0
2009-06-04 18:13:00,1.5594,1.5598,1.5589,1.55895,310400000.0
2009-06-04 18:14:00,1.55895,1.55895,1.55845,1.55845,151800000.0
2009-06-04 18:15:00,1.5584,1.55935,1.55825,1.5589,287000000.0
2009-06-04 18:16:00,1.55885,1.55905,1.55855,1.5587,221800000.0
2009-06-04 18:17:00,1.5587,1.5591,1.55805,1.55865,410000000.0
2009-06-04 18:18:00,1.5586,1.559,1.55815,1.559,433400000.0
2009-06-04 18:19:00,1.55895,1.5596,1.55855,1.55955,339200000.0
2009-06-04 18:20:00,1.5597,1.55975,1.5591,1.5594,178400000.0
2009-06-04 18:21:00,1.5594,1.55975,1.5592,1.55945,322400000.0
2009-06-04 18:22:00,1.55945,1.5599,1.55915,1.55955,207600000.0
2009-06-04 18:23:00,1.55955,1.56015,1.55955,1.5598,254200000.0
2009-06-04 18:24:00,1.5598,1.56095,1.5596,1.5597,289800000.0
2009-06-04 18:25:00,1.55985,1.56035,1.55965,1.56035,292400000.0
2009-06-04 18:26:00,1.56035,1.56035,1.5596,1.56,268400000.0
2009-06-04 18:27:00,1.55985,1.56005,1.55965,1.5599,179800000.0
2009-06-04 18:28:00,1.5599,1.55995,1.55955,1.5598,139000000.0
2009-06-04 18:29:00,1.55985,1.56005,1.55915,1.5592,252200000.0
2009-06-04 18:30:00,1.5592,1.5596,1.55915,1.55915,280600000.0
2009-06-04 18:31:00,1.5592,1.5596,1.55875,1.5593,290600000.0
2009-06-04 18:32:00,1.5593,1.55985,1.55905,1.55965,262600000.0
2009-06-04 18:33:00,1.55965,1.56005,1.5592,1.5594,302600000.0
2009-06-04 18:34:00,1.5594,1.55955,1.55885,1.559,200000000.0
2009-06-04 18:35:00,1.559,1.5592,1.5579,1.558,274600000.0
2009-06-04 18:36:00,1.5579,1.55805,1.557,1.5574,294800000.0
2009-06-04 18:37:00,1.5576,1.5576,1.55695,1.5572,260400000.0
2009-06-04 18:38:00,1.5572,1.5574,1.55615,1.55645,187200000.0
2009-06-04 18:39:00,1.55645,1.5572,1.55625,1.55705,244800000.0
2009-06-04 18:40:00,1.55705,1.55755,1.55645,1.5575,335800000.0
2009-06-04 18:41:00,1.55755,1.5583,1.55745,1.5576,288600000.0
2009-06-04 18:42:00,1.5576,1.55795,1.55735,1.55775,222200000.0
2009-06-04 18:43:00,1.55775,1.55815,1.5577,1.558,141200000.0
2009-06-04 18:44:00,1.55795,1.558,1.5576,1.5576,77600000.0
2009-06-04 18:45:00,1.55765,1.55765,1.5566,1.5571,354400000.0
2009-06-04 18:46:00,1.5571,1.5574,1.55665,1.55715,207400000.0
2009-06-04 18:47:00,1.5572,1.5579,1.55715,1.5575,298000000.0
2009-06-04 18:48:00,1.5575,1.5575,1.55655,1.5569,210400000.0
2009-06-04 18:49:00,1.5568,1.5571,1.5566,1.557,94199999.0
2009-06-04 18:50:00,1.55705,1.5573,1.55695,1.5572,147000000.0
2009-06-04 18:51:00,1.5572,1.5574,1.55715,1.55735,85400000.0
2009-06-04 18:52:00,1.5573,1.5579,1.5572,1.5578,283200000.0
2009-06-04 18:53:00,1.5578,1.5579,1.5577,1.5577,60800000.0
2009-06-04 18:54:00,1.5577,1.5579,1.5572,1.55735,230400000.0
2009-06-04 18:55:00,1.55735,1.5582,1.5572,1.5582,221000000.0
2009-06-04 18:56:00,1.55805,1.55855,1.558,1.55815,258200000.0
2009-06-04 18:57:00,1.5581,1.55825,1.5577,1.5577,149000000.0
2009-06-04 18:58:00,1.5578,1.5583,1.55775,1.5578,163200000.0
2009-06-04 18:59:00,1.55785,1.55835,1.55765,1.55775,221600000.0
2009-06-04 19:00:00,1.55765,1.55795,1.55715,1.5574,183000000.0
2009-06-04 19:01:00,1.55725,1.5578,1.5571,1.55765,242800000.0
2009-06-04 19:02:00,1.55755,1.55775,1.5569,1.55695,195400000.0
2009-06-04 19:03:00,1.55695,1.5573,1.55685,1.5571,123000000.0
2009-06-04 19:04:00,1.5572,1.5572,1.5569,1.5569,88000000.0
2009-06-04 19:05:00,1.5569,1.5571,1.5568,1.55695,108000000.0
2009-06-04 19:06:00,1.557,1.55765,1.55695,1.55755,155200000.0
2009-06-04 19:07:00,1.55745,1.55745,1.55675,1.55685,91200000.0
2009-06-04 19:08:00,1.5568,1.55695,1.5564,1.5567,179000000.0
2009-06-04 19:09:00,1.55655,1.55685,1.556,1.556,118800000.0
2009-06-04 19:10:00,1.5562,1.5566,1.55595,1.5564,212800000.0
2009-06-04 19:11:00,1.55635,1.5564,1.5561,1.55625,113800000.0
2009-06-04 19:12:00,1.5562,1.5562,1.5549,1.55515,236600000.0
2009-06-04 19:13:00,1.5551,1.55555,1.555,1.555,196400000.0
2009-06-04 19:14:00,1.555,1.5555,1.55485,1.55485,283200000.0
2009-06-04 19:15:00,1.55485,1.5549,1.55395,1.55405,287000000.0
2009-06-04 19:16:00,1.5541,1.5544,1.5539,1.554,204200000.0
2009-06-04 19:17:00,1.554,1.5545,1.5539,1.55445,235400000.0
2009-06-04 19:18:00,1.5546,1.5553,1.55445,1.55515,179600000.0
2009-06-04 19:19:00,1.5551,1.55535,1.5548,1.5552,188000000.0
2009-06-04 19:20:00,1.55525,1.55535,1.55465,1.5548,236000000.0
2009-06-04 19:21:00,1.5548,1.5556,1.5547,1.5556,323400000.0
2009-06-04 19:22:00,1.5555,1.5559,1.55545,1.55555,289200000.0
2009-06-04 19:23:00,1.5552,1.5562,1.5552,1.5562,226800000.0
2009-06-04 19:24:00,1.55635,1.55665,1.556,1.55665,355800000.0
2009-06-04 19:25:00,1.55665,1.5568,1.5559,1.5566,258600000.0
2009-06-04 19:26:00,1.5565,1.5566,1.5562,1.55635,144800000.0
2009-06-04 19:27:00,1.55635,1.5567,1.5563,1.55655,246800000.0
2009-06-04 19:28:00,1.55655,1.5566,1.55605,1.5563,206200000.0
2009-06-04 19:29:00,1.5563,1.55675,1.55625,1.5565,215200000.0
2009-06-04 19:30:00,1.55645,1.5566,1.5562,1.55655,171600000.0
2009-06-04 19:31:00,1.5565,1.5566,1.5552,1.55595,152800000.0
2009-06-04 19:32:00,1.55575,1.55595,1.55535,1.55535,379399999.0
2009-06-04 19:33:00,1.5554,1.5565,1.5553,1.55605,357600000.0
2009-06-04 19:34:00,1.5562,1.5562,1.55515,1.5553,318000000.0
2009-06-04 19:35:00,1.55535,1.5555,1.5542,1.55495,235000000.0
2009-06-04 19:36:00,1.5549,1.5549,1.5538,1.5539,373600000.0
2009-06-04 19:37:00,1.554,1.5545,1.55295,1.5543,362400000.0
2009-06-04 19:38:00,1.5544,1.55445,1.5541,1.5541,85000000.0
2009-06-04 19:39:00,1.55435,1.5553,1.55435,1.5547,203400000.0
2009-06-04 19:40:00,1.55465,1.5548,1.5538,1.5544,178200000.0
2009-06-04 19:41:00,1.5543,1.5547,1.55415,1.55455,91200000.0
2009-06-04 19:42:00,1.55455,1.5549,1.5541,1.5545,261600000.0
2009-06-04 19:43:00,1.5546,1.5551,1.55455,1.55475,227000000.0
2009-06-04 19:44:00,1.5548,1.55505,1.5548,1.555,193400000.0
2009-06-04 19:45:00,1.55495,1.55495,1.55405,1.5546,240800000.0
2009-06-04 19:46:00,1.5546,1.5549,1.55435,1.55465,151800000.0
2009-06-04 19:47:00,1.5546,1.55475,1.55385,1.55385,223200000.0
2009-06-04 19:48:00,1.55385,1.5539,1.5532,1.55365,195200000.0
2009-06-04 19:49:00,1.55355,1.5538,1.55295,1.55335,313800000.0
2009-06-04 19:50:00,1.55325,1.55415,1.55325,1.5538,300800000.0
2009-06-04 19:51:00,1.55375,1.554,1.5536,1.55385,148600000.0
2009-06-04 19:52:00,1.55385,1.55395,1.55315,1.5538,254800000.0
2009-06-04 19:53:00,1.5538,1.55495,1.5538,1.5544,202600000.0
2009-06-04 19:54:00,1.5544,1.55475,1.55415,1.5544,265000000.0
2009-06-04 19:55:00,1.55445,1.5551,1.5541,1.55505,340200000.0
2009-06-04 19:56:00,1.5552,1.5552,1.5543,1.55445,355600000.0
2009-06-04 19:57:00,1.55435,1.5546,1.55435,1.55435,241200000.0
2009-06-04 19:58:00,1.55445,1.55555,1.55445,1.55535,180000000.0
2009-06-04 19:59:00,1.5554,1.5554,1.55435,1.55475,207600000.0
2009-06-04 20:00:00,1.55475,1.55475,1.55445,1.5546,145600000.0
2009-06-04 20:01:00,1.55445,1.55465,1.55425,1.55455,117000000.0
2009-06-04 20:02:00,1.55455,1.55455,1.55425,1.5545,147200000.0
2009-06-04 20:03:00,1.5545,1.55475,1.5543,1.55465,183200000.0
2009-06-04 20:04:00,1.55465,1.5547,1.55365,1.55385,211600000.0
2009-06-04 20:05:00,1.5538,1.5538,1.55275,1.55325,251000000.0
2009-06-04 20:06:00,1.5533,1.5539,1.55325,1.5539,110000000.0
2009-06-04 20:07:00,1.55395,1.5543,1.5537,1.5541,238800000.0
2009-06-04 20:08:00,1.554,1.5544,1.553,1.55375,347200000.0
2009-06-04 20:09:00,1.55375,1.5541,1.5534,1.554,288200000.0
2009-06-04 20:10:00,1.5541,1.55455,1.55395,1.5544,211800000.0
2009-06-04 20:11:00,1.5544,1.5544,1.55385,1.5539,206000000.0
2009-06-04 20:12:00,1.55385,1.5539,1.55335,1.55355,400600000.0
2009-06-04 20:13:00,1.55355,1.554,1.55325,1.554,236800000.0
2009-06-04 20:14:00,1.554,1.55415,1.55375,1.5538,277800000.0
2009-06-04 20:15:00,1.55385,1.55435,1.5537,1.5542,263800000.0
2009-06-04 20:16:00,1.5542,1.5546,1.55395,1.55435,212000000.0
2009-06-04 20:17:00,1.55445,1.55475,1.5542,1.55465,126800000.0
2009-06-04 20:18:00,1.5546,1.55485,1.55455,1.5546,115800000.0
2009-06-04 20:19:00,1.55465,1.55475,1.5544,1.55445,130600000.0
2009-06-04 20:20:00,1.55445,1.5547,1.55435,1.55465,130000000.0
2009-06-04 20:21:00,1.55465,1.55475,1.5542,1.55475,203200000.0
2009-06-04 20:22:00,1.55485,1.55515,1.55435,1.55435,255400000.0
2009-06-04 20:23:00,1.55445,1.55545,1.55445,1.5552,167200000.0
2009-06-04 20:24:00,1.5553,1.55625,1.55495,1.55615,240800000.0
2009-06-04 20:25:00,1.5559,1.5559,1.55485,1.55535,306000000.0
2009-06-04 20:26:00,1.55525,1.5556,1.55465,1.55535,429000000.0
2009-06-04 20:27:00,1.55535,1.5554,1.5545,1.5547,398000000.0
2009-06-04 20:28:00,1.5547,1.5549,1.55445,1.5545,330200000.0
2009-06-04 20:29:00,1.55455,1.5547,1.5541,1.55435,270800000.0
2009-06-04 20:30:00,1.55425,1.55435,1.5538,1.55425,328200000.0
2009-06-04 20:31:00,1.5544,1.5545,1.554,1.5543,259000000.0
2009-06-04 20:32:00,1.5543,1.5545,1.55395,1.5541,136600000.0
2009-06-04 20:33:00,1.5541,1.5542,1.55365,1.55385,321800000.0
2009-06-04 20:34:00,1.55385,1.55415,1.5536,1.5541,209000000.0
2009-06-04 20:35:00,1.55415,1.55455,1.55405,1.5545,331600000.0
2009-06-04 20:36:00,1.5545,1.5546,1.55405,1.55415,175800000.0
2009-06-04 20:37:00,1.5542,1.5546,1.55415,1.55445,188400000.0
2009-06-04 20:38:00,1.55445,1.5548,1.55425,1.5546,205000000.0
2009-06-04 20:39:00,1.5546,1.5548,1.5545,1.5547,147000000.0
2009-06-04 20:40:00,1.55475,1.55495,1.55455,1.5547,314600000.0
2009-06-04 20:41:00,1.55465,1.5547,1.55415,1.55425,262200000.0
2009-06-04 20:42:00,1.55425,1.5544,1.5536,1.55365,292400000.0
2009-06-04 20:43:00,1.55365,1.55395,1.5532,1.5533,246200000.0
2009-06-04 20:44:00,1.5533,1.5539,1.5533,1.5538,221400000.0
2009-06-04 20:45:00,1.5538,1.55425,1.5533,1.55355,404200000.0
2009-06-04 20:46:00,1.55355,1.5543,1.5532,1.5542,313200000.0
2009-06-04 20:47:00,1.55415,1.55445,1.55375,1.55375,229400000.0
2009-06-04 20:48:00,1.55375,1.55415,1.55375,1.5538,116400000.0
2009-06-04 20:49:00,1.5538,1.55405,1.5537,1.5538,118400000.0
2009-06-04 20:50:00,1.55395,1.5545,1.5538,1.5544,128800000.0
2009-06-04 20:51:00,1.5544,1.55495,1.55435,1.5547,139200000.0
2009-06-04 20:52:00,1.5548,1.5548,1.5543,1.55445,154400000.0
2009-06-04 20:53:00,1.55435,1.5553,1.55425,1.5553,185600000.0
2009-06-04 20:54:00,1.5551,1.55575,1.5551,1.55525,254400000.0
2009-06-04 20:55:00,1.5554,1.55575,1.5553,1.55535,124000000.0
2009-06-04 20:56:00,1.55545,1.5557,1.5554,1.55565,136000000.0
2009-06-04 20:57:00,1.55565,1.55575,1.5554,1.5556,214400000.0
2009-06-04 20:58:00,1.55555,1.55595,1.55555,1.55585,132800000.0
2009-06-04 20:59:00,1.5558,1.5558,1.55475,1.55475,197800000.0
2009-06-04 21:00:00,1.55485,1.5551,1.55475,1.5548,168800000.0
2009-06-04 21:01:00,1.55485,1.5552,1.5545,1.55515,255200000.0
2009-06-04 21:02:00,1.55515,1.55525,1.5547,1.555,132000000.0
2009-06-04 21:03:00,1.5552,1.5552,1.55505,1.5551,84000000.0
2009-06-04 21:04:00,1.5551,1.5552,1.55495,1.55505,108000000.0
2009-06-04 21:05:00,1.5551,1.55535,1.55455,1.5546,260800000.0
2009-06-04 21:06:00,1.55455,1.5547,1.5545,1.55455,88800000.0
2009-06-04 21:07:00,1.55455,1.5551,1.55415,1.55505,266400000.0
2009-06-04 21:08:00,1.55495,1.55525,1.5548,1.55525,235200000.0
2009-06-04 21:09:00,1.5554,1.5557,1.55535,1.55545,144000000.0
2009-06-04 21:10:00,1.5554,1.5562,1.55535,1.55585,263000000.0
2009-06-04 21:11:00,1.5558,1.55595,1.555,1.55525,259200000.0
2009-06-04 21:12:00,1.5554,1.5554,1.55445,1.555,238200000.0
2009-06-04 21:13:00,1.555,1.555,1.55415,1.55455,163200000.0
2009-06-04 21:14:00,1.5546,1.55465,1.5543,1.55435,131200000.0
2009-06-04 21:15:00,1.5545,1.55475,1.5544,1.5545,139200000.0
2009-06-04 21:16:00,1.5544,1.5545,1.5543,1.5543,165599998.0
2009-06-04 21:17:00,1.5544,1.5544,1.5538,1.55405,145600000.0
2009-06-04 21:18:00,1.5541,1.55415,1.55375,1.55405,172000000.0
2009-06-04 21:19:00,1.55405,1.55455,1.55405,1.55455,91200000.0
2009-06-04 21:20:00,1.5545,1.5548,1.5539,1.55395,107200000.0
2009-06-04 21:21:00,1.55395,1.55445,1.5534,1.5535,274600000.0
2009-06-04 21:22:00,1.5535,1.55415,1.5535,1.554,180000000.0
2009-06-04 21:23:00,1.5541,1.5544,1.55385,1.55415,233600000.0
2009-06-04 21:24:00,1.55405,1.55415,1.55395,1.554,202400000.0
2009-06-04 21:25:00,1.5541,1.5541,1.5537,1.5538,189200000.0
2009-06-04 21:26:00,1.55385,1.5544,1.5538,1.5541,248800000.0
2009-06-04 21:27:00,1.55415,1.5547,1.55415,1.5547,90400000.0
2009-06-04 21:28:00,1.5546,1.5547,1.5539,1.5542,270400000.0
2009-06-04 21:29:00,1.5541,1.5541,1.55385,1.55385,124800000.0
2009-06-04 21:30:00,1.5538,1.5543,1.55375,1.5542,89600000.0
2009-06-04 21:31:00,1.5542,1.5544,1.55385,1.554,157600000.0
2009-06-04 21:32:00,1.55415,1.55415,1.5539,1.554,134400000.0
2009-06-04 21:33:00,1.55405,1.55405,1.5533,1.55395,130400000.0
2009-06-04 21:34:00,1.55395,1.554,1.5536,1.55385,128000000.0
2009-06-04 21:35:00,1.55385,1.55415,1.55345,1.554,195200000.0
2009-06-04 21:36:00,1.554,1.5542,1.55355,1.55365,167200000.0
2009-06-04 21:37:00,1.55375,1.55415,1.55375,1.55395,78200000.0
2009-06-04 21:38:00,1.554,1.55445,1.55375,1.55375,201200000.0
2009-06-04 21:39:00,1.55375,1.5539,1.5536,1.55385,128000000.0
2009-06-04 21:40:00,1.55395,1.55405,1.5538,1.55395,82400000.0
2009-06-04 21:41:00,1.55385,1.55445,1.55375,1.5543,152000000.0
2009-06-04 21:42:00,1.5543,1.5545,1.5539,1.554,280000000.0
2009-06-04 21:43:00,1.5541,1.55425,1.5537,1.5539,85600000.0
2009-06-04 21:44:00,1.5539,1.554,1.5532,1.5533,216000000.0
2009-06-04 21:45:00,1.55335,1.5538,1.55335,1.5538,176000000.0
2009-06-04 21:46:00,1.5538,1.55385,1.5534,1.5534,190400000.0
2009-06-04 21:47:00,1.5534,1.55345,1.5533,1.5533,119200000.0
2009-06-04 21:48:00,1.55335,1.55365,1.55335,1.5536,55200000.0
2009-06-04 21:49:00,1.55365,1.5539,1.55345,1.55385,140800000.0
2009-06-04 21:50:00,1.5539,1.55395,1.55345,1.5537,157600000.0
2009-06-04 21:51:00,1.5538,1.55395,1.5536,1.5537,94400000.0
2009-06-04 21:52:00,1.5537,1.5544,1.5537,1.5542,150400000.0
2009-06-04 21:53:00,1.55405,1.5544,1.55405,1.5543,112800000.0
2009-06-04 21:54:00,1.5544,1.5545,1.55425,1.5544,184000000.0
2009-06-04 21:55:00,1.5543,1.5546,1.5542,1.55435,164000000.0
2009-06-04 21:56:00,1.55455,1.55475,1.55415,1.5546,161600000.0
2009-06-04 21:57:00,1.55455,1.55495,1.55445,1.5546,68000000.0
2009-06-04 21:58:00,1.5546,1.55485,1.5542,1.55475,191200000.0
2009-06-04 21:59:00,1.55485,1.55555,1.5546,1.55525,326600000.0
2009-06-04 22:00:00,1.55525,1.55565,1.55515,1.55565,173600000.0
2009-06-04 22:01:00,1.5554,1.556,1.55515,1.55565,159000000.0
2009-06-04 22:02:00,1.55545,1.5562,1.55545,1.55585,200000000.0
2009-06-04 22:03:00,1.55585,1.55585,1.55535,1.5555,129600000.0
2009-06-04 22:04:00,1.55545,1.5556,1.55495,1.5555,132200000.0
2009-06-04 22:05:00,1.55535,1.5556,1.55535,1.5556,54200000.0
2009-06-04 22:06:00,1.5556,1.5559,1.55535,1.5557,163800000.0
2009-06-04 22:07:00,1.5557,1.5557,1.5553,1.55555,55400000.0
2009-06-04 22:08:00,1.5557,1.5557,1.5553,1.5555,63600000.0
2009-06-04 22:09:00,1.5555,1.55585,1.5554,1.5557,106400000.0
2009-06-04 22:10:00,1.5556,1.55575,1.5553,1.5554,52000000.0
2009-06-04 22:11:00,1.5555,1.5555,1.5551,1.55515,60400000.0
2009-06-04 22:12:00,1.5553,1.5553,1.5548,1.55515,200400000.0
2009-06-04 22:13:00,1.55515,1.5552,1.55505,1.55505,12800000.0
2009-06-04 22:14:00,1.55495,1.5553,1.55485,1.55505,114000000.0
2009-06-04 22:15:00,1.5551,1.5554,1.555,1.55525,94800000.0
2009-06-04 22:16:00,1.55525,1.55525,1.5551,1.55525,17800000.0
2009-06-04 22:17:00,1.5551,1.55515,1.5546,1.5547,120200000.0
2009-06-04 22:18:00,1.5546,1.55465,1.5543,1.5543,65000000.0
2009-06-04 22:19:00,1.5543,1.5552,1.5543,1.5552,168600000.0
2009-06-04 22:20:00,1.5552,1.55535,1.5549,1.555,68000000.0
2009-06-04 22:21:00,1.55505,1.5551,1.5546,1.5547,179000000.0
2009-06-04 22:22:00,1.55485,1.5549,1.5545,1.55485,102400000.0
2009-06-04 22:23:00,1.55485,1.55505,1.5545,1.55485,141000000.0
2009-06-04 22:24:00,1.55485,1.555,1.5546,1.55465,97400000.0
2009-06-04 22:25:00,1.5547,1.5548,1.55445,1.5546,155800000.0
2009-06-04 22:26:00,1.55465,1.55485,1.55455,1.5547,179800000.0
2009-06-04 22:27:00,1.5547,1.555,1.55465,1.5547,57200000.0
2009-06-04 22:28:00,1.55475,1.5552,1.55465,1.55495,139000000.0
2009-06-04 22:29:00,1.55505,1.5551,1.55485,1.555,74600000.0
2009-06-04 22:30:00,1.555,1.555,1.5536,1.55395,81600000.0
2009-06-04 22:31:00,1.55395,1.55445,1.5536,1.5539,284200000.0
2009-06-04 22:32:00,1.55395,1.55445,1.55395,1.55405,163600000.0
2009-06-04 22:33:00,1.554,1.5546,1.55395,1.5546,28000000.0
2009-06-04 22:34:00,1.55455,1.55455,1.5542,1.5542,58400000.0
2009-06-04 22:35:00,1.5542,1.5542,1.5541,1.5541,21600000.0
2009-06-04 22:36:00,1.55405,1.5546,1.554,1.5546,24200000.0
2009-06-04 22:37:00,1.55465,1.55475,1.55395,1.55475,103800000.0
2009-06-04 22:38:00,1.55475,1.55475,1.5544,1.5545,48000000.0
2009-06-04 22:39:00,1.55445,1.5551,1.5544,1.55505,83200000.0
2009-06-04 22:40:00,1.55505,1.55515,1.55505,1.55505,56200000.0
2009-06-04 22:41:00,1.55505,1.55515,1.55495,1.555,84800000.0
2009-06-04 22:42:00,1.55515,1.5554,1.55495,1.5552,176200000.0
2009-06-04 22:43:00,1.5552,1.5554,1.55505,1.5551,53600000.0
2009-06-04 22:44:00,1.55505,1.55505,1.55485,1.55495,52000000.0
2009-06-04 22:45:00,1.5549,1.55515,1.55485,1.5551,72200000.0
2009-06-04 22:46:00,1.5551,1.5554,1.5551,1.5553,212200000.0
2009-06-04 22:47:00,1.55515,1.55525,1.55495,1.55515,62400000.0
2009-06-04 22:48:00,1.55515,1.55525,1.5551,1.5551,25600000.0
2009-06-04 22:49:00,1.55515,1.55555,1.55485,1.55525,238800000.0
2009-06-04 22:50:00,1.55515,1.5553,1.55515,1.55525,18400000.0
2009-06-04 22:51:00,1.55515,1.5554,1.55515,1.5554,20000000.0
2009-06-04 22:52:00,1.55535,1.55535,1.5553,1.5553,4800000.0
2009-06-04 22:53:00,1.5553,1.55655,1.5553,1.55635,148000000.0
2009-06-04 22:54:00,1.55635,1.5565,1.55585,1.55605,72800000.0
2009-06-04 22:55:00,1.5561,1.5562,1.5557,1.5558,163000000.0
2009-06-04 22:56:00,1.55575,1.55575,1.5554,1.5554,53400000.0
2009-06-04 22:57:00,1.5548,1.5552,1.5545,1.5552,392400000.0
2009-06-04 22:58:00,1.5552,1.55525,1.5546,1.5547,110400000.0
2009-06-04 22:59:00,1.5547,1.5553,1.5547,1.5553,22200000.0
2009-06-04 23:00:00,1.5551,1.55528,1.55477,1.55496,4800000.0
2009-06-04 23:01:00,1.55555,1.55555,1.5555,1.5555,4800000.0
2009-06-04 23:02:00,1.55565,1.55615,1.55565,1.5561,14400000.0
2009-06-04 23:03:00,1.5561,1.55625,1.5557,1.5559,53200000.0
2009-06-04 23:04:00,1.55585,1.55625,1.5558,1.55585,69000000.0
2009-06-04 23:05:00,1.55595,1.55595,1.55505,1.5554,42800000.0
2009-06-04 23:06:00,1.5555,1.5558,1.5555,1.55575,12800000.0
2009-06-04 23:07:00,1.55575,1.55645,1.5556,1.55645,52000000.0
2009-06-04 23:08:00,1.5564,1.55655,1.55605,1.5562,42400000.0
2009-06-04 23:09:00,1.5562,1.5562,1.55595,1.5562,72800000.0
2009-06-04 23:10:00,1.5563,1.55655,1.55615,1.5562,31200000.0
2009-06-04 23:11:00,1.55615,1.55635,1.55605,1.55625,22400000.0
2009-06-04 23:12:00,1.5562,1.5562,1.5555,1.55615,100600000.0
2009-06-04 23:13:00,1.5561,1.55635,1.55605,1.55615,49400000.0
2009-06-04 23:14:00,1.5562,1.5566,1.5562,1.5565,77600000.0
2009-06-04 23:15:00,1.55645,1.5565,1.5561,1.5564,113200000.0
2009-06-04 23:16:00,1.55625,1.55635,1.55585,1.556,94600000.0
2009-06-04 23:17:00,1.55605,1.55605,1.5556,1.5556,86200000.0
2009-06-04 23:18:00,1.55575,1.55575,1.55555,1.55555,45400000.0
2009-06-04 23:19:00,1.5556,1.5558,1.5554,1.55575,114800000.0
2009-06-04 23:20:00,1.5557,1.5558,1.5557,1.5558,24000000.0
2009-06-04 23:21:00,1.5558,1.5558,1.5558,1.5558,7200000.0
2009-06-04 23:22:00,1.5557,1.55585,1.55555,1.5557,35200000.0
2009-06-04 23:23:00,1.5557,1.55575,1.5554,1.55565,50400000.0
2009-06-04 23:24:00,1.55555,1.55605,1.55555,1.55575,116000000.0
2009-06-04 23:25:00,1.55585,1.5559,1.5553,1.5554,95200000.0
2009-06-04 23:26:00,1.5555,1.55555,1.5555,1.5555,21600000.0
2009-06-04 23:27:00,1.5555,1.5559,1.5555,1.5559,33600000.0
2009-06-04 23:28:00,1.5558,1.55585,1.55525,1.55575,65400000.0
2009-06-04 23:29:00,1.55585,1.5559,1.55525,1.5553,77600000.0
2009-06-04 23:30:00,1.5554,1.5554,1.5552,1.5552,57000000.0
2009-06-04 23:31:00,1.55535,1.55535,1.55505,1.55505,73400000.0
2009-06-04 23:32:00,1.55515,1.5552,1.5551,1.5552,39400000.0
2009-06-04 23:33:00,1.5552,1.55545,1.5551,1.55535,50000000.0
2009-06-04 23:34:00,1.5554,1.5566,1.5554,1.5565,164400000.0
2009-06-04 23:35:00,1.5565,1.5567,1.556,1.5566,101200000.0
2009-06-04 23:36:00,1.5565,1.5565,1.55565,1.5563,68400000.0
2009-06-04 23:37:00,1.55615,1.5562,1.5557,1.5557,30400000.0
2009-06-04 23:38:00,1.5564,1.5574,1.55565,1.55585,150800000.0
2009-06-04 23:39:00,1.55595,1.55595,1.55535,1.55535,10000000.0
2009-06-04 23:41:00,1.55545,1.5559,1.55545,1.5559,26400000.0
2009-06-04 23:42:00,1.5559,1.5559,1.5559,1.5559,2400000.0
2009-06-04 23:43:00,1.556,1.556,1.55595,1.55595,14400000.0
2009-06-04 23:44:00,1.5561,1.55625,1.5561,1.55625,12000000.0
2009-06-04 23:45:00,1.55695,1.55715,1.5561,1.5563,24800000.0
2009-06-04 23:46:00,1.5561,1.5563,1.5558,1.5563,23200000.0
2009-06-04 23:47:00,1.55635,1.55655,1.55635,1.55655,16800000.0
2009-06-04 23:48:00,1.55645,1.55645,1.55595,1.55595,17600000.0
2009-06-04 23:49:00,1.556,1.55695,1.5559,1.55645,64800000.0
2009-06-04 23:50:00,1.5565,1.55685,1.5565,1.55685,8800000.0
2009-06-04 23:51:00,1.55685,1.55685,1.55685,1.55685,7200000.0
2009-06-04 23:52:00,1.5568,1.5568,1.55635,1.55675,44800000.0
2009-06-04 23:53:00,1.5567,1.55685,1.55655,1.5567,45600000.0
2009-06-04 23:54:00,1.5567,1.55685,1.55655,1.55655,31200000.0
2009-06-04 23:55:00,1.5567,1.5567,1.5566,1.5566,26400000.0
2009-06-04 23:56:00,1.55635,1.5573,1.55615,1.5573,69000000.0
2009-06-04 23:57:00,1.55725,1.55725,1.55625,1.5568,40400000.0
2009-06-04 23:58:00,1.55695,1.55725,1.55695,1.55725,24000000.0
2009-06-04 23:59:00,1.5572,1.5572,1.5571,1.5572,7200000.0
2009-06-05 00:00:00,1.55685,1.5569,1.5566,1.5566,80800000.0
2009-06-05 00:01:00,1.5566,1.55685,1.5565,1.5568,28800000.0
2009-06-05 00:02:00,1.55675,1.5568,1.55675,1.5568,7200000.0
2009-06-05 00:03:00,1.55641,1.55641,1.55641,1.55641,40000000.0
2009-06-05 00:04:00,1.55658,1.55658,1.55658,1.55658,40000000.0
2009-06-05 00:05:00,1.55685,1.557,1.55675,1.55675,40000000.0
2009-06-05 00:06:00,1.5567,1.5571,1.55665,1.5569,59200000.0
2009-06-05 00:07:00,1.55675,1.55675,1.55645,1.55645,16000000.0
2009-06-05 00:08:00,1.5565,1.5565,1.55645,1.55645,9600000.0
2009-06-05 00:09:00,1.55625,1.55634,1.55625,1.55634,9600000.0
2009-06-05 00:10:00,1.5564,1.55645,1.5564,1.55645,9600000.0
2009-06-05 00:11:00,1.5565,1.5574,1.5563,1.55675,42400000.0
2009-06-05 00:12:00,1.55735,1.5574,1.55685,1.557,30400000.0
2009-06-05 00:14:00,1.55685,1.55685,1.5565,1.5565,4000000.0
2009-06-05 00:15:00,1.55655,1.5566,1.55655,1.5566,12000000.0
2009-06-05 00:16:00,1.55645,1.5567,1.55585,1.5563,84800000.0
2009-06-05 00:17:00,1.5563,1.55645,1.5563,1.55645,40800000.0
2009-06-05 00:18:00,1.5567,1.5567,1.55645,1.5566,36000000.0
2009-06-05 00:19:00,1.55665,1.55665,1.55665,1.55665,16800000.0
2009-06-05 00:20:00,1.55665,1.5567,1.55645,1.55645,24000000.0
2009-06-05 00:21:00,1.5565,1.5565,1.55645,1.55645,14400000.0
2009-06-05 00:22:00,1.55655,1.5566,1.5562,1.5564,44000000.0
2009-06-05 00:23:00,1.55625,1.55635,1.55615,1.55615,19200000.0
2009-06-05 00:24:00,1.5564,1.5565,1.5564,1.55645,21600000.0
2009-06-05 00:25:00,1.5564,1.55645,1.55625,1.55635,52800000.0
2009-06-05 00:26:00,1.55625,1.55625,1.5562,1.5562,6400000.0
2009-06-05 00:27:00,1.55615,1.5562,1.55605,1.55615,57600000.0
2009-06-05 00:28:00,1.5561,1.5561,1.556,1.556,40800000.0
2009-06-05 00:29:00,1.556,1.5561,1.556,1.556,9600000.0
2009-06-05 00:30:00,1.5559,1.5562,1.55555,1.55615,43200000.0
2009-06-05 00:31:00,1.5562,1.55665,1.55615,1.55645,52000000.0
2009-06-05 00:32:00,1.55645,1.55655,1.55645,1.5565,36000000.0
2009-06-05 00:33:00,1.55665,1.55665,1.55665,1.55665,2400000.0
2009-06-05 00:34:00,1.55655,1.55665,1.55655,1.55665,9600000.0
2009-06-05 00:35:00,1.5565,1.5565,1.5565,1.5565,6400000.0
2009-06-05 00:36:00,1.5566,1.5566,1.5565,1.5566,28800000.0
2009-06-05 00:37:00,1.55655,1.55655,1.55625,1.55625,8800000.0
2009-06-05 00:38:00,1.55615,1.55615,1.55555,1.556,44000000.0
2009-06-05 00:39:00,1.55605,1.55605,1.556,1.556,28800000.0
2009-06-05 00:40:00,1.55605,1.55605,1.55585,1.55585,32800000.0
2009-06-05 00:41:00,1.55585,1.55585,1.55585,1.55585,13600000.0
2009-06-05 00:42:00,1.556,1.556,1.55585,1.5559,18400000.0
2009-06-05 00:43:00,1.55605,1.55645,1.55605,1.55645,19200000.0
2009-06-05 00:44:00,1.55645,1.5565,1.55625,1.5563,46400000.0
2009-06-05 00:45:00,1.55588,1.55588,1.55567,1.55568,4800000.0
2009-06-05 00:46:00,1.55635,1.55635,1.55635,1.55635,4800000.0
2009-06-05 00:47:00,1.55571,1.55574,1.55571,1.55571,28800000.0
2009-06-05 00:48:00,1.55574,1.55574,1.55574,1.55574,28800000.0
2009-06-05 00:49:00,1.5564,1.55655,1.55635,1.55655,28800000.0
2009-06-05 00:50:00,1.55645,1.55655,1.55645,1.55655,7200000.0
2009-06-05 00:51:00,1.55665,1.55665,1.55655,1.55665,7200000.0
2009-06-05 00:52:00,1.55655,1.55655,1.5565,1.55655,16800000.0
2009-06-05 00:53:00,1.55645,1.55645,1.5563,1.5563,20800000.0
2009-06-05 00:54:00,1.55582,1.55582,1.55564,1.55579,27200000.0
2009-06-05 00:55:00,1.55635,1.55645,1.5563,1.55635,27200000.0
2009-06-05 00:56:00,1.55655,1.5567,1.5563,1.5567,46400000.0
2009-06-05 00:57:00,1.55665,1.5567,1.55665,1.55665,28800000.0
2009-06-05 00:58:00,1.55665,1.55715,1.55665,1.55705,39200000.0
2009-06-05 00:59:00,1.55695,1.55695,1.55645,1.5567,64000000.0
2009-06-05 01:00:00,1.5566,1.5572,1.55635,1.55705,65600000.0
2009-06-05 01:01:00,1.5572,1.5574,1.55705,1.55735,59200000.0
2009-06-05 01:02:00,1.5573,1.5574,1.55675,1.55725,68800000.0
2009-06-05 01:03:00,1.5571,1.55725,1.5567,1.5572,60000000.0
2009-06-05 01:04:00,1.5571,1.5572,1.5569,1.55705,40000000.0
2009-06-05 01:05:00,1.55705,1.5571,1.5567,1.55695,80000000.0
2009-06-05 01:06:00,1.557,1.55715,1.557,1.5571,19200000.0
2009-06-05 01:07:00,1.5572,1.5573,1.55715,1.55715,20800000.0
2009-06-05 01:08:00,1.55735,1.5578,1.55725,1.5576,62400000.0
2009-06-05 01:09:00,1.55755,1.55765,1.5569,1.5575,112800000.0
2009-06-05 01:10:00,1.5575,1.5577,1.55735,1.5576,109600000.0
2009-06-05 01:11:00,1.55745,1.55765,1.55735,1.55755,32000000.0
2009-06-05 01:12:00,1.5575,1.5575,1.5567,1.55735,53600000.0
2009-06-05 01:13:00,1.55745,1.55745,1.55665,1.5571,51200000.0
2009-06-05 01:14:00,1.55725,1.55755,1.55725,1.55755,30400000.0
2009-06-05 01:15:00,1.55765,1.55765,1.55725,1.5574,74400000.0
2009-06-05 01:16:00,1.55745,1.55755,1.5574,1.55745,45600000.0
2009-06-05 01:17:00,1.5574,1.5576,1.5573,1.5573,56800000.0
2009-06-05 01:18:00,1.55725,1.55725,1.55705,1.55705,36000000.0
2009-06-05 01:19:00,1.55715,1.55715,1.557,1.5571,46400000.0
2009-06-05 01:20:00,1.5571,1.5571,1.5571,1.5571,9600000.0
2009-06-05 01:21:00,1.55715,1.55715,1.5571,1.55715,72000000.0
2009-06-05 01:22:00,1.55715,1.55725,1.55715,1.55725,36000000.0
2009-06-05 01:23:00,1.55725,1.5576,1.55725,1.55735,27200000.0
2009-06-05 01:24:00,1.55725,1.5573,1.5571,1.55725,12000000.0
2009-06-05 01:25:00,1.55735,1.5574,1.557,1.5574,41600000.0
2009-06-05 01:26:00,1.55745,1.5577,1.55735,1.5576,78400000.0
2009-06-05 01:27:00,1.55755,1.5577,1.5575,1.5575,43200000.0
2009-06-05 01:28:00,1.5575,1.55775,1.5575,1.55765,24000000.0
2009-06-05 01:29:00,1.5577,1.55775,1.55735,1.5576,76800000.0
2009-06-05 01:30:00,1.55765,1.55805,1.55765,1.5578,62400000.0
2009-06-05 01:31:00,1.55765,1.55765,1.55735,1.55745,84800000.0
2009-06-05 01:32:00,1.55745,1.5576,1.55745,1.5576,9600000.0
2009-06-05 01:33:00,1.5572,1.55732,1.55718,1.55732,16800000.0
2009-06-05 01:34:00,1.55733,1.55733,1.55728,1.55728,16800000.0
2009-06-05 01:35:00,1.5577,1.5578,1.5577,1.5578,16800000.0
2009-06-05 01:36:00,1.5578,1.5581,1.5577,1.55785,64800000.0
2009-06-05 01:37:00,1.558,1.5584,1.558,1.55815,73600000.0
2009-06-05 01:38:00,1.5581,1.55835,1.55715,1.5583,110400000.0
2009-06-05 01:39:00,1.5583,1.5584,1.55755,1.5584,142400000.0
2009-06-05 01:40:00,1.55855,1.55855,1.55735,1.55785,74400000.0
2009-06-05 01:41:00,1.558,1.5584,1.558,1.55825,54400000.0
2009-06-05 01:42:00,1.5583,1.5585,1.55795,1.55825,42400000.0
2009-06-05 01:43:00,1.55825,1.55825,1.55825,1.55825,14400000.0
2009-06-05 01:44:00,1.55815,1.55825,1.5581,1.55825,24000000.0
2009-06-05 01:45:00,1.55825,1.55825,1.558,1.558,36800000.0
2009-06-05 01:46:00,1.55795,1.55815,1.55785,1.55815,24800000.0
2009-06-05 01:47:00,1.55825,1.55825,1.55825,1.55825,2400000.0
2009-06-05 01:48:00,1.5583,1.55835,1.55815,1.55835,15200000.0
2009-06-05 01:49:00,1.5583,1.5583,1.55815,1.55815,7200000.0
2009-06-05 01:50:00,1.55805,1.55805,1.55715,1.5577,108000000.0
2009-06-05 01:51:00,1.5578,1.5578,1.55735,1.5575,64000000.0
2009-06-05 01:52:00,1.5575,1.55755,1.55705,1.5571,56000000.0
2009-06-05 01:53:00,1.55715,1.55725,1.55655,1.55695,140800000.0
2009-06-05 01:54:00,1.5571,1.5574,1.5571,1.5571,54400000.0
2009-06-05 01:55:00,1.5571,1.5573,1.5571,1.5573,36800000.0
2009-06-05 01:56:00,1.5573,1.55745,1.5572,1.5573,73600000.0
2009-06-05 01:57:00,1.5573,1.5573,1.5569,1.557,16800000.0
2009-06-05 01:58:00,1.5569,1.55715,1.5568,1.55715,86400000.0
2009-06-05 01:59:00,1.55725,1.55725,1.55725,1.55725,2400000.0
2009-06-05 02:00:00,1.5571,1.5571,1.5569,1.55695,36000000.0
2009-06-05 02:01:00,1.55695,1.5572,1.55695,1.5571,28000000.0
2009-06-05 02:02:00,1.55725,1.55725,1.55695,1.55715,26400000.0
2009-06-05 02:03:00,1.55725,1.5574,1.5572,1.55735,24000000.0
2009-06-05 02:04:00,1.5574,1.5578,1.5574,1.5578,38400000.0
2009-06-05 02:05:00,1.55775,1.5578,1.5573,1.5573,97600000.0
2009-06-05 02:06:00,1.55725,1.5573,1.55695,1.55705,27200000.0
2009-06-05 02:07:00,1.5571,1.5575,1.5571,1.5575,32000000.0
2009-06-05 02:08:00,1.557,1.557,1.55697,1.55697,2400000.0
2009-06-05 02:09:00,1.55745,1.55745,1.55745,1.55745,2400000.0
2009-06-05 02:10:00,1.55745,1.55755,1.5573,1.5573,12000000.0
2009-06-05 02:11:00,1.5574,1.55745,1.5574,1.55745,9600000.0
2009-06-05 02:12:00,1.5575,1.55765,1.5571,1.55735,45600000.0
2009-06-05 02:13:00,1.5573,1.55765,1.55725,1.5574,58400000.0
2009-06-05 02:14:00,1.55745,1.55785,1.55735,1.55785,28800000.0
2009-06-05 02:15:00,1.5578,1.55805,1.5577,1.55805,67200000.0
2009-06-05 02:16:00,1.5581,1.5581,1.5575,1.55775,98400000.0
2009-06-05 02:17:00,1.55775,1.55805,1.55775,1.5579,138400000.0
2009-06-05 02:18:00,1.558,1.558,1.5578,1.558,78400000.0
2009-06-05 02:19:00,1.558,1.5584,1.558,1.55815,94400000.0
2009-06-05 02:20:00,1.5581,1.5581,1.55755,1.55755,48800000.0
2009-06-05 02:21:00,1.5576,1.55785,1.55755,1.55775,87200000.0
2009-06-05 02:22:00,1.5578,1.5581,1.55775,1.5581,43200000.0
2009-06-05 02:23:00,1.5581,1.5586,1.558,1.55845,80800000.0
2009-06-05 02:24:00,1.55835,1.5584,1.55835,1.55835,24800000.0
2009-06-05 02:25:00,1.5584,1.55875,1.55825,1.55875,104000000.0
2009-06-05 02:26:00,1.55865,1.5587,1.5585,1.55865,47200000.0
2009-06-05 02:27:00,1.5586,1.5586,1.55805,1.55855,83200000.0
2009-06-05 02:28:00,1.5586,1.55915,1.55855,1.55915,80800000.0
2009-06-05 02:29:00,1.559,1.55905,1.55875,1.5589,57600000.0
2009-06-05 02:30:00,1.55905,1.55905,1.5587,1.55875,52800000.0
2009-06-05 02:31:00,1.5587,1.55885,1.5583,1.5583,59200000.0
2009-06-05 02:32:00,1.55835,1.55865,1.5583,1.55855,21600000.0
2009-06-05 02:33:00,1.55855,1.55865,1.55845,1.5585,14400000.0
2009-06-05 02:34:00,1.55845,1.5587,1.5584,1.55865,31200000.0
2009-06-05 02:35:00,1.5585,1.55875,1.5585,1.55875,19200000.0
2009-06-05 02:36:00,1.5587,1.5587,1.5587,1.5587,2400000.0
2009-06-05 02:37:00,1.55875,1.55875,1.55875,1.55875,2400000.0
2009-06-05 02:38:00,1.55875,1.55905,1.55875,1.55895,50400000.0
2009-06-05 02:39:00,1.55895,1.55905,1.55895,1.55905,12000000.0
2009-06-05 02:40:00,1.559,1.5591,1.5584,1.5584,56000000.0
2009-06-05 02:41:00,1.5584,1.55865,1.5584,1.55865,61600000.0
2009-06-05 02:42:00,1.55855,1.55875,1.55845,1.55875,24000000.0
2009-06-05 02:43:00,1.5588,1.5591,1.55875,1.55875,135200000.0
2009-06-05 02:44:00,1.5587,1.5587,1.5582,1.55855,119200000.0
2009-06-05 02:45:00,1.5586,1.5586,1.55835,1.55855,36000000.0
2009-06-05 02:46:00,1.5585,1.5585,1.5577,1.55785,144000000.0
2009-06-05 02:47:00,1.5579,1.55865,1.5579,1.55865,47200000.0
2009-06-05 02:48:00,1.55865,1.55885,1.5586,1.5588,64800000.0
2009-06-05 02:49:00,1.55865,1.55875,1.55865,1.55875,9600000.0
2009-06-05 02:50:00,1.55865,1.55875,1.55845,1.5585,69600000.0
2009-06-05 02:51:00,1.5584,1.5586,1.5584,1.5585,23200000.0
2009-06-05 02:52:00,1.55865,1.55875,1.5586,1.5586,28800000.0
2009-06-05 02:53:00,1.55865,1.5588,1.5584,1.5588,52800000.0
2009-06-05 02:54:00,1.5588,1.5588,1.55825,1.55855,67000000.0
2009-06-05 02:55:00,1.55855,1.5589,1.5585,1.55875,111200000.0
2009-06-05 02:56:00,1.55885,1.55885,1.55875,1.55875,24000000.0
2009-06-05 02:57:00,1.55875,1.55885,1.55825,1.55845,47200000.0
2009-06-05 02:58:00,1.5584,1.55855,1.5584,1.55855,21600000.0
2009-06-05 02:59:00,1.5585,1.55855,1.5584,1.55845,25600000.0
2009-06-05 03:00:00,1.55855,1.5586,1.55855,1.5586,7200000.0
2009-06-05 03:01:00,1.5587,1.559,1.55865,1.55885,61600000.0
2009-06-05 03:02:00,1.55875,1.55885,1.55865,1.55885,22400000.0
2009-06-05 03:03:00,1.5589,1.55905,1.5589,1.55905,24000000.0
2009-06-05 03:04:00,1.5591,1.55925,1.55905,1.5591,60000000.0
2009-06-05 03:05:00,1.55915,1.5595,1.55905,1.5595,48000000.0
2009-06-05 03:06:00,1.55965,1.55965,1.55935,1.55935,117600000.0
2009-06-05 03:07:00,1.5595,1.56005,1.55935,1.55965,128000000.0
2009-06-05 03:08:00,1.5596,1.55975,1.55935,1.55975,59200000.0
2009-06-05 03:09:00,1.5597,1.5597,1.55905,1.55925,96000000.0
2009-06-05 03:10:00,1.5593,1.5594,1.5591,1.5594,198400000.0
2009-06-05 03:11:00,1.55945,1.5599,1.5593,1.55985,110400000.0
2009-06-05 03:12:00,1.5597,1.5598,1.5595,1.5596,333600000.0
2009-06-05 03:13:00,1.55955,1.56,1.55955,1.56,119200000.0
2009-06-05 03:14:00,1.55995,1.5601,1.5598,1.5601,164800000.0
2009-06-05 03:15:00,1.5601,1.56015,1.55975,1.55975,108800000.0
2009-06-05 03:16:00,1.55975,1.5602,1.55975,1.5601,296000000.0
2009-06-05 03:17:00,1.5601,1.56025,1.55975,1.5598,312000000.0
2009-06-05 03:18:00,1.5598,1.5601,1.5598,1.55995,147200000.0
2009-06-05 03:19:00,1.55975,1.5599,1.5593,1.5595,290400000.0
2009-06-05 03:20:00,1.5596,1.56005,1.5595,1.56005,144000000.0
2009-06-05 03:21:00,1.56,1.5601,1.55975,1.55995,80800000.0
2009-06-05 03:22:00,1.55995,1.5602,1.55975,1.5602,134400000.0
2009-06-05 03:23:00,1.56025,1.56035,1.56015,1.56035,50400000.0
2009-06-05 03:24:00,1.56035,1.5607,1.55995,1.55995,201600000.0
2009-06-05 03:25:00,1.56005,1.5601,1.5597,1.5597,86400000.0
2009-06-05 03:26:00,1.55975,1.56,1.5596,1.5597,170400000.0
2009-06-05 03:27:00,1.55975,1.56,1.55945,1.5599,287200000.0
2009-06-05 03:28:00,1.5599,1.5599,1.55935,1.55975,99200000.0
2009-06-05 03:29:00,1.55955,1.55965,1.5594,1.5594,43200000.0
2009-06-05 03:30:00,1.5598,1.5598,1.5591,1.55915,91200000.0
2009-06-05 03:31:00,1.5587,1.55895,1.5583,1.55845,156000000.0
2009-06-05 03:32:00,1.55855,1.55875,1.55855,1.55865,77600000.0
2009-06-05 03:33:00,1.5586,1.5587,1.55855,1.55865,99200000.0
2009-06-05 03:34:00,1.5588,1.559,1.5587,1.55875,96000000.0
2009-06-05 03:35:00,1.5588,1.559,1.5588,1.5588,36000000.0
2009-06-05 03:36:00,1.55885,1.55885,1.55885,1.55885,14400000.0
2009-06-05 03:37:00,1.55885,1.559,1.55885,1.55895,80000000.0
2009-06-05 03:38:00,1.55895,1.5593,1.5589,1.559,131200000.0
2009-06-05 03:39:00,1.55905,1.5594,1.559,1.5593,72000000.0
2009-06-05 03:40:00,1.5593,1.5593,1.55915,1.55915,97600000.0
2009-06-05 03:41:00,1.55915,1.55915,1.55885,1.55895,79200000.0
2009-06-05 03:42:00,1.5589,1.5589,1.5588,1.55885,43200000.0
2009-06-05 03:43:00,1.55885,1.55895,1.55875,1.55875,48000000.0
2009-06-05 03:44:00,1.55875,1.5591,1.5585,1.55905,86400000.0
2009-06-05 03:45:00,1.559,1.55905,1.55815,1.559,58400000.0
2009-06-05 03:46:00,1.55852,1.55853,1.55852,1.55853,49600000.0
2009-06-05 03:47:00,1.55905,1.55925,1.55905,1.5592,49600000.0
2009-06-05 03:48:00,1.55925,1.55925,1.55925,1.55925,4800000.0
2009-06-05 03:49:00,1.55925,1.55945,1.55925,1.55935,21600000.0
2009-06-05 03:50:00,1.55935,1.5594,1.5591,1.55915,51200000.0
2009-06-05 03:51:00,1.55915,1.55915,1.55885,1.55885,60000000.0
2009-06-05 03:52:00,1.55885,1.5591,1.55885,1.559,93600000.0
2009-06-05 03:53:00,1.559,1.5591,1.559,1.5591,19200000.0
2009-06-05 03:54:00,1.5591,1.5591,1.55895,1.5591,33600000.0
2009-06-05 03:55:00,1.559,1.55945,1.559,1.55915,40800000.0
2009-06-05 03:56:00,1.55925,1.5594,1.5592,1.5593,88800000.0
2009-06-05 03:57:00,1.5594,1.5594,1.5594,1.5594,4800000.0
2009-06-05 03:58:00,1.5594,1.5594,1.5592,1.55935,41600000.0
2009-06-05 03:59:00,1.5594,1.5596,1.5594,1.55945,62400000.0
2009-06-05 04:00:00,1.5595,1.55975,1.5594,1.55955,83200000.0
2009-06-05 04:01:00,1.55955,1.5599,1.55955,1.5597,157600000.0
2009-06-05 04:02:00,1.55985,1.55995,1.5596,1.5598,104000000.0
2009-06-05 04:03:00,1.55975,1.55975,1.55965,1.55975,33600000.0
2009-06-05 04:04:00,1.5598,1.5599,1.5597,1.5597,50400000.0
2009-06-05 04:05:00,1.55965,1.55985,1.5595,1.55985,140000000.0
2009-06-05 04:06:00,1.5597,1.55975,1.55925,1.5594,90400000.0
2009-06-05 04:07:00,1.55945,1.55945,1.55945,1.55945,28800000.0
2009-06-05 04:08:00,1.55945,1.55945,1.55915,1.55915,83200000.0
2009-06-05 04:09:00,1.55915,1.55935,1.55915,1.5593,52800000.0
2009-06-05 04:10:00,1.5593,1.55935,1.55925,1.55935,133600000.0
2009-06-05 04:11:00,1.5593,1.5593,1.55915,1.55915,100800000.0
2009-06-05 04:12:00,1.5592,1.5593,1.55905,1.55925,59200000.0
2009-06-05 04:13:00,1.5592,1.5592,1.5592,1.5592,9600000.0
2009-06-05 04:14:00,1.55925,1.55925,1.5592,1.5592,60000000.0
2009-06-05 04:15:00,1.5592,1.5593,1.55915,1.55915,112800000.0
2009-06-05 04:16:00,1.55915,1.55925,1.55875,1.5589,135200000.0
2009-06-05 04:17:00,1.55885,1.559,1.55875,1.55875,37600000.0
2009-06-05 04:18:00,1.55875,1.559,1.55875,1.55885,31200000.0
2009-06-05 04:19:00,1.5588,1.5588,1.55865,1.55865,28800000.0
2009-06-05 04:20:00,1.559,1.5591,1.5589,1.55895,50400000.0
2009-06-05 04:21:00,1.55895,1.559,1.55895,1.55895,19200000.0
2009-06-05 04:22:00,1.559,1.559,1.55885,1.55895,33600000.0
2009-06-05 04:23:00,1.559,1.559,1.55865,1.55875,93600000.0
2009-06-05 04:24:00,1.55875,1.55945,1.5587,1.55925,143200000.0
2009-06-05 04:25:00,1.5592,1.5592,1.55905,1.5592,67200000.0
2009-06-05 04:26:00,1.5592,1.55935,1.5591,1.5592,59200000.0
2009-06-05 04:27:00,1.5593,1.5593,1.5591,1.5591,50400000.0
2009-06-05 04:28:00,1.55915,1.55925,1.55915,1.5592,36000000.0
2009-06-05 04:29:00,1.55925,1.55925,1.55915,1.55915,14400000.0
2009-06-05 04:30:00,1.55915,1.5592,1.55915,1.5592,7200000.0
2009-06-05 04:31:00,1.5593,1.55955,1.5593,1.55935,48000000.0
2009-06-05 04:32:00,1.5593,1.55935,1.5592,1.55925,28000000.0
2009-06-05 04:33:00,1.5591,1.55935,1.55895,1.55895,41600000.0
2009-06-05 04:34:00,1.55905,1.55925,1.55905,1.55915,97600000.0
2009-06-05 04:35:00,1.55915,1.55925,1.55895,1.5592,108000000.0
2009-06-05 04:36:00,1.5592,1.5592,1.559,1.55905,50400000.0
2009-06-05 04:37:00,1.55852,1.55852,1.55852,1.55852,21600000.0
2009-06-05 04:38:00,1.559,1.55905,1.559,1.55905,21600000.0
2009-06-05 04:39:00,1.55905,1.55925,1.559,1.55925,40800000.0
2009-06-05 04:40:00,1.5592,1.5595,1.5592,1.5595,53600000.0
2009-06-05 04:41:00,1.5595,1.5595,1.5591,1.55925,121600000.0
2009-06-05 04:42:00,1.55935,1.55945,1.55925,1.55945,33600000.0
2009-06-05 04:43:00,1.5595,1.5599,1.55935,1.55935,137600000.0
2009-06-05 04:44:00,1.55935,1.55935,1.5591,1.55915,88800000.0
2009-06-05 04:45:00,1.5592,1.55965,1.55915,1.55965,96800000.0
2009-06-05 04:46:00,1.5597,1.5598,1.559,1.5591,125600000.0
2009-06-05 04:47:00,1.5591,1.5591,1.5589,1.55895,69600000.0
2009-06-05 04:48:00,1.5591,1.5593,1.559,1.5593,44000000.0
2009-06-05 04:49:00,1.55925,1.55925,1.5589,1.55895,68800000.0
2009-06-05 04:50:00,1.55905,1.5592,1.55895,1.5591,72000000.0
2009-06-05 04:51:00,1.559,1.559,1.55865,1.5589,80800000.0
2009-06-05 04:52:00,1.55885,1.5589,1.5588,1.55885,43200000.0
2009-06-05 04:53:00,1.5589,1.55925,1.5589,1.5592,60000000.0
2009-06-05 04:54:00,1.55925,1.55955,1.5592,1.5595,76800000.0
2009-06-05 04:55:00,1.5595,1.5595,1.5595,1.5595,7200000.0
2009-06-05 04:56:00,1.5595,1.55965,1.5595,1.5596,90400000.0
2009-06-05 04:57:00,1.55955,1.5596,1.55905,1.55935,81600000.0
2009-06-05 04:58:00,1.5593,1.55935,1.5589,1.5589,87200000.0
2009-06-05 04:59:00,1.5589,1.5597,1.55865,1.5597,106400000.0
2009-06-05 05:00:00,1.5596,1.5599,1.55905,1.5593,236000000.0
2009-06-05 05:01:00,1.55915,1.55955,1.55915,1.55945,125600000.0
2009-06-05 05:02:00,1.55935,1.55955,1.55925,1.55955,146400000.0
2009-06-05 05:03:00,1.55955,1.55985,1.5594,1.55945,196000000.0
2009-06-05 05:04:00,1.55945,1.5598,1.55935,1.5596,99200000.0
2009-06-05 05:05:00,1.5596,1.5597,1.55925,1.55925,57600000.0
2009-06-05 05:06:00,1.5594,1.55985,1.55915,1.55985,78400000.0
2009-06-05 05:07:00,1.5598,1.55995,1.5596,1.5599,124000000.0
2009-06-05 05:08:00,1.5598,1.5598,1.5592,1.5598,68800000.0
2009-06-05 05:09:00,1.5598,1.5598,1.55945,1.5597,88800000.0
2009-06-05 05:10:00,1.5596,1.5596,1.5592,1.55935,78400000.0
2009-06-05 05:11:00,1.55935,1.55935,1.55925,1.55935,24000000.0
2009-06-05 05:12:00,1.55935,1.55945,1.55905,1.55925,62400000.0
2009-06-05 05:13:00,1.55925,1.55975,1.5589,1.55975,52000000.0
2009-06-05 05:14:00,1.55935,1.5594,1.55915,1.5594,63200000.0
2009-06-05 05:15:00,1.55955,1.55955,1.5595,1.5595,9600000.0
2009-06-05 05:16:00,1.55945,1.5595,1.55925,1.55925,28800000.0
2009-06-05 05:17:00,1.5593,1.5593,1.55915,1.55925,28800000.0
2009-06-05 05:18:00,1.55925,1.55925,1.5589,1.55905,48800000.0
2009-06-05 05:19:00,1.559,1.559,1.5588,1.55895,72800000.0
2009-06-05 05:20:00,1.5589,1.55895,1.55835,1.55845,113600000.0
2009-06-05 05:21:00,1.55845,1.5585,1.5583,1.55845,52800000.0
2009-06-05 05:22:00,1.5586,1.559,1.5586,1.55895,57600000.0
2009-06-05 05:23:00,1.55895,1.55895,1.5588,1.5588,57600000.0
2009-06-05 05:24:00,1.5587,1.55885,1.55865,1.5588,49600000.0
2009-06-05 05:25:00,1.55885,1.55895,1.5588,1.5589,52800000.0
2009-06-05 05:26:00,1.55895,1.55925,1.55895,1.55895,78400000.0
2009-06-05 05:27:00,1.55895,1.55905,1.55885,1.55905,62400000.0
2009-06-05 05:28:00,1.5591,1.55915,1.5586,1.55895,72000000.0
2009-06-05 05:29:00,1.55895,1.55895,1.55885,1.55895,31200000.0
2009-06-05 05:30:00,1.559,1.55965,1.559,1.5595,112800000.0
2009-06-05 05:31:00,1.5595,1.55955,1.5594,1.55945,79200000.0
2009-06-05 05:32:00,1.55945,1.55945,1.55945,1.55945,7200000.0
2009-06-05 05:33:00,1.55945,1.55945,1.55945,1.55945,16800000.0
2009-06-05 05:34:00,1.55945,1.55955,1.55945,1.55955,36000000.0
2009-06-05 05:35:00,1.5594,1.5594,1.5592,1.5592,14400000.0
2009-06-05 05:36:00,1.55915,1.55945,1.55915,1.55945,50400000.0
2009-06-05 05:37:00,1.5594,1.55965,1.5594,1.55965,19200000.0
2009-06-05 05:38:00,1.55955,1.5598,1.55955,1.5598,48000000.0
2009-06-05 05:39:00,1.5597,1.5598,1.55965,1.55975,40800000.0
2009-06-05 05:40:00,1.5597,1.55975,1.55965,1.55965,21600000.0
2009-06-05 05:41:00,1.55965,1.5597,1.5596,1.55965,16800000.0
2009-06-05 05:42:00,1.5596,1.5596,1.5595,1.55955,21600000.0
2009-06-05 05:43:00,1.5595,1.5596,1.5595,1.5596,7200000.0
2009-06-05 05:44:00,1.55955,1.55955,1.5595,1.5595,12000000.0
2009-06-05 05:45:00,1.5595,1.5595,1.55945,1.55945,16800000.0
2009-06-05 05:46:00,1.5594,1.55945,1.55925,1.55945,24000000.0
2009-06-05 05:47:00,1.5595,1.5595,1.5595,1.5595,12000000.0
2009-06-05 05:48:00,1.5595,1.55965,1.5594,1.55965,37600000.0
2009-06-05 05:49:00,1.5596,1.55975,1.5591,1.5593,94400000.0
2009-06-05 05:50:00,1.55935,1.55965,1.55935,1.55965,16800000.0
2009-06-05 05:51:00,1.55965,1.55995,1.55965,1.55975,54400000.0
2009-06-05 05:52:00,1.55975,1.55975,1.55965,1.55965,52800000.0
2009-06-05 05:53:00,1.55955,1.55955,1.5592,1.5595,52800000.0
2009-06-05 05:54:00,1.5595,1.5597,1.5595,1.55965,57600000.0
2009-06-05 05:55:00,1.55975,1.55975,1.5596,1.5596,40800000.0
2009-06-05 05:56:00,1.5597,1.5597,1.5592,1.55935,69600000.0
2009-06-05 05:57:00,1.55935,1.55965,1.55935,1.5595,97600000.0
2009-06-05 05:58:00,1.55955,1.55965,1.5595,1.5596,43200000.0
2009-06-05 05:59:00,1.5596,1.5596,1.5592,1.55925,127200000.0
2009-06-05 06:00:00,1.55915,1.55945,1.55915,1.5594,184000000.0
2009-06-05 06:01:00,1.55935,1.5595,1.55935,1.5595,74400000.0
2009-06-05 06:02:00,1.5596,1.55965,1.55895,1.5594,211200000.0
2009-06-05 06:03:00,1.5594,1.5594,1.5593,1.55935,156000000.0
2009-06-05 06:04:00,1.5593,1.55935,1.55865,1.559,118400000.0
2009-06-05 06:05:00,1.559,1.5591,1.5587,1.5588,176000000.0
2009-06-05 06:06:00,1.55885,1.5589,1.55885,1.55885,67200000.0
2009-06-05 06:07:00,1.55885,1.55915,1.55885,1.559,86400000.0
2009-06-05 06:08:00,1.55895,1.55915,1.55875,1.55915,145600000.0
2009-06-05 06:09:00,1.5591,1.55915,1.559,1.559,124000000.0
2009-06-05 06:10:00,1.55915,1.55955,1.55905,1.5593,143200000.0
2009-06-05 06:11:00,1.5593,1.55955,1.5593,1.5595,201600000.0
2009-06-05 06:12:00,1.5595,1.55955,1.5591,1.55955,174400000.0
2009-06-05 06:13:00,1.55945,1.55945,1.55895,1.5593,112800000.0
2009-06-05 06:14:00,1.5594,1.5594,1.5592,1.55925,108000000.0
2009-06-05 06:15:00,1.5592,1.5593,1.559,1.55905,130400000.0
2009-06-05 06:16:00,1.55915,1.55915,1.5588,1.5589,181600000.0
2009-06-05 06:17:00,1.5589,1.5591,1.5586,1.5587,148000000.0
2009-06-05 06:18:00,1.5587,1.5589,1.5586,1.5589,211200000.0
2009-06-05 06:19:00,1.5588,1.5589,1.5586,1.5588,259200000.0
2009-06-05 06:20:00,1.5588,1.5589,1.55865,1.5587,148000000.0
2009-06-05 06:21:00,1.5587,1.55895,1.5586,1.5589,182400000.0
2009-06-05 06:22:00,1.55895,1.5592,1.55885,1.5591,172000000.0
2009-06-05 06:23:00,1.55905,1.55925,1.55905,1.5591,253600000.0
2009-06-05 06:24:00,1.5591,1.5591,1.55905,1.5591,79200000.0
2009-06-05 06:25:00,1.55905,1.5591,1.55905,1.5591,105600000.0
2009-06-05 06:26:00,1.5591,1.5591,1.55845,1.5586,147200000.0
2009-06-05 06:27:00,1.5587,1.55885,1.5586,1.55885,121600000.0
2009-06-05 06:28:00,1.55885,1.55925,1.5588,1.55925,203200000.0
2009-06-05 06:29:00,1.55935,1.5597,1.5592,1.5592,172800000.0
2009-06-05 06:30:00,1.5593,1.55955,1.559,1.5591,49600000.0
2009-06-05 06:31:00,1.5592,1.5592,1.55895,1.5591,192000000.0
2009-06-05 06:32:00,1.55905,1.5592,1.55875,1.559,110400000.0
2009-06-05 06:33:00,1.55925,1.5596,1.55925,1.5594,92000000.0
2009-06-05 06:34:00,1.5594,1.55975,1.5593,1.55955,156800000.0
2009-06-05 06:35:00,1.55945,1.5597,1.55935,1.55955,116000000.0
2009-06-05 06:36:00,1.55955,1.55985,1.5593,1.5597,85600000.0
2009-06-05 06:37:00,1.5597,1.55985,1.5595,1.5596,132000000.0
2009-06-05 06:38:00,1.55965,1.56,1.55955,1.55985,132800000.0
2009-06-05 06:39:00,1.55985,1.5599,1.55925,1.5594,94400000.0
2009-06-05 06:40:00,1.5594,1.5594,1.5593,1.5594,140800000.0
2009-06-05 06:41:00,1.5593,1.5599,1.5593,1.5594,108000000.0
2009-06-05 06:42:00,1.55945,1.55965,1.55935,1.55955,79200000.0
2009-06-05 06:43:00,1.55965,1.5598,1.55955,1.5598,299200000.0
2009-06-05 06:44:00,1.55985,1.5599,1.5598,1.55985,52800000.0
2009-06-05 06:45:00,1.5598,1.56015,1.5596,1.55965,228000000.0
2009-06-05 06:46:00,1.55965,1.56005,1.55955,1.5599,202400000.0
2009-06-05 06:47:00,1.55985,1.5599,1.55965,1.55975,248800000.0
2009-06-05 06:48:00,1.55975,1.5599,1.5596,1.55965,176800000.0
2009-06-05 06:49:00,1.55965,1.55985,1.55945,1.5597,161600000.0
2009-06-05 06:50:00,1.55985,1.5599,1.5597,1.55975,116800000.0
2009-06-05 06:51:00,1.5597,1.55975,1.55965,1.5597,23200000.0
2009-06-05 06:52:00,1.55965,1.55965,1.5595,1.5595,22400000.0
2009-06-05 06:53:00,1.5595,1.5595,1.5588,1.55895,112000000.0
2009-06-05 06:54:00,1.559,1.55935,1.559,1.5592,62400000.0
2009-06-05 06:55:00,1.5592,1.5592,1.5589,1.5592,158400000.0
2009-06-05 06:56:00,1.5593,1.5593,1.5584,1.5587,103200000.0
2009-06-05 06:57:00,1.5588,1.5591,1.5586,1.5587,258400000.0
2009-06-05 06:58:00,1.5587,1.559,1.55845,1.5589,176800000.0
2009-06-05 06:59:00,1.55885,1.55905,1.55835,1.55905,196800000.0
2009-06-05 07:00:00,1.5591,1.55915,1.5584,1.55855,244800000.0
2009-06-05 07:01:00,1.55855,1.55955,1.55855,1.5593,192000000.0
2009-06-05 07:02:00,1.55925,1.55925,1.55885,1.55915,107200000.0
2009-06-05 07:03:00,1.55915,1.55945,1.559,1.559,130400000.0
2009-06-05 07:04:00,1.5591,1.5593,1.55905,1.5593,31200000.0
2009-06-05 07:05:00,1.55925,1.5593,1.5584,1.5589,100000000.0
2009-06-05 07:06:00,1.55885,1.55885,1.5584,1.5587,62400000.0
2009-06-05 07:07:00,1.5589,1.559,1.5588,1.55895,33600000.0
2009-06-05 07:08:00,1.55895,1.55905,1.5588,1.559,87200000.0
2009-06-05 07:09:00,1.55905,1.55915,1.5579,1.55855,112800000.0
2009-06-05 07:10:00,1.5587,1.5589,1.55835,1.5584,116000000.0
2009-06-05 07:11:00,1.5585,1.55885,1.55835,1.5588,97600000.0
2009-06-05 07:12:00,1.5588,1.55905,1.5587,1.559,96800000.0
2009-06-05 07:13:00,1.559,1.5591,1.5589,1.559,135200000.0
2009-06-05 07:14:00,1.5589,1.5589,1.5583,1.5584,128000000.0
2009-06-05 07:15:00,1.5584,1.5587,1.55835,1.5586,44800000.0
2009-06-05 07:16:00,1.55865,1.55865,1.5584,1.5585,79200000.0
2009-06-05 07:17:00,1.55855,1.55855,1.5582,1.55825,77600000.0
2009-06-05 07:18:00,1.5582,1.5587,1.55805,1.55865,110400000.0
2009-06-05 07:19:00,1.55875,1.55885,1.5587,1.5588,26400000.0
2009-06-05 07:20:00,1.5587,1.5587,1.5584,1.55855,95200000.0
2009-06-05 07:21:00,1.5585,1.5591,1.5585,1.5587,132000000.0
2009-06-05 07:22:00,1.5587,1.55925,1.5587,1.55925,103200000.0
2009-06-05 07:23:00,1.55915,1.55925,1.5588,1.55905,139200000.0
2009-06-05 07:24:00,1.55895,1.55915,1.5588,1.5591,45600000.0
2009-06-05 07:25:00,1.5592,1.55945,1.559,1.5594,148800000.0
2009-06-05 07:26:00,1.55945,1.55955,1.5592,1.55925,109600000.0
2009-06-05 07:27:00,1.5593,1.5593,1.559,1.5591,76000000.0
2009-06-05 07:28:00,1.55915,1.55935,1.55915,1.55935,132000000.0
2009-06-05 07:29:00,1.5598,1.55995,1.55905,1.55905,82400000.0
2009-06-05 07:30:00,1.55905,1.55905,1.55895,1.55895,33600000.0
2009-06-05 07:31:00,1.5589,1.5593,1.55815,1.5588,224800000.0
2009-06-05 07:32:00,1.5588,1.55925,1.5586,1.55925,126400000.0
2009-06-05 07:33:00,1.55935,1.55945,1.55875,1.55895,152800000.0
2009-06-05 07:34:00,1.55905,1.55915,1.5589,1.55915,121600000.0
2009-06-05 07:35:00,1.5591,1.55955,1.55835,1.5586,132800000.0
2009-06-05 07:36:00,1.5586,1.55875,1.558,1.55805,326400000.0
2009-06-05 07:37:00,1.55805,1.55895,1.55775,1.55895,328000000.0
2009-06-05 07:38:00,1.55895,1.55895,1.5588,1.5588,18400000.0
2009-06-05 07:39:00,1.55875,1.5595,1.5584,1.5595,210400000.0
2009-06-05 07:40:00,1.5595,1.5597,1.5582,1.55835,277200000.0
2009-06-05 07:41:00,1.5583,1.55915,1.5583,1.55915,413400000.0
2009-06-05 07:42:00,1.55905,1.5593,1.559,1.5592,141600000.0
2009-06-05 07:43:00,1.55925,1.55925,1.5589,1.5589,55200000.0
2009-06-05 07:44:00,1.55895,1.55955,1.5589,1.5595,115200000.0
2009-06-05 07:45:00,1.5596,1.55965,1.55905,1.5591,140800000.0
2009-06-05 07:46:00,1.55915,1.55925,1.5591,1.5592,184800000.0
2009-06-05 07:47:00,1.55915,1.55925,1.5591,1.5591,84800000.0
2009-06-05 07:48:00,1.5591,1.5595,1.559,1.55915,134400000.0
2009-06-05 07:49:00,1.55915,1.5592,1.5589,1.559,116800000.0
2009-06-05 07:50:00,1.55905,1.55935,1.559,1.55925,173600000.0
2009-06-05 07:51:00,1.55925,1.55945,1.55925,1.5594,91200000.0
2009-06-05 07:52:00,1.5595,1.55975,1.5594,1.55975,107200000.0
2009-06-05 07:53:00,1.5598,1.5598,1.5592,1.55945,176800000.0
2009-06-05 07:54:00,1.5595,1.55955,1.5585,1.55945,127200000.0
2009-06-05 07:55:00,1.5595,1.55965,1.5594,1.55965,91200000.0
2009-06-05 07:56:00,1.5596,1.5598,1.5592,1.5592,103200000.0
2009-06-05 07:57:00,1.5592,1.55935,1.5591,1.5592,108000000.0
2009-06-05 07:58:00,1.55915,1.5594,1.55915,1.5593,91200000.0
2009-06-05 07:59:00,1.5593,1.5596,1.5591,1.5596,108000000.0
2009-06-05 08:00:00,1.5596,1.55975,1.5588,1.5595,150400000.0
2009-06-05 08:01:00,1.5596,1.56,1.55955,1.55965,243800000.0
2009-06-05 08:02:00,1.55965,1.5597,1.559,1.5597,166400000.0
2009-06-05 08:03:00,1.55975,1.56015,1.55945,1.5601,135200000.0
2009-06-05 08:04:00,1.5601,1.5601,1.55925,1.55925,160800000.0
2009-06-05 08:05:00,1.55925,1.55935,1.5587,1.5587,151200000.0
2009-06-05 08:06:00,1.5589,1.5591,1.5585,1.55885,276600000.0
2009-06-05 08:07:00,1.559,1.559,1.5583,1.5584,218400000.0
2009-06-05 08:08:00,1.5583,1.5595,1.5581,1.5589,168000000.0
2009-06-05 08:09:00,1.5589,1.5589,1.55785,1.55835,157600000.0
2009-06-05 08:10:00,1.5585,1.5585,1.55795,1.5583,131200000.0
2009-06-05 08:11:00,1.5583,1.5597,1.55825,1.5589,251400000.0
2009-06-05 08:12:00,1.5589,1.55935,1.55815,1.55825,166400000.0
2009-06-05 08:13:00,1.5583,1.55885,1.55815,1.5587,140800000.0
2009-06-05 08:14:00,1.5587,1.5588,1.5582,1.55865,147200000.0
2009-06-05 08:15:00,1.55865,1.55875,1.5586,1.5586,64000000.0
2009-06-05 08:16:00,1.55865,1.5589,1.5586,1.5589,52800000.0
2009-06-05 08:17:00,1.55885,1.5597,1.5585,1.5595,213400000.0
2009-06-05 08:18:00,1.5594,1.56025,1.5592,1.55965,341600000.0
2009-06-05 08:19:00,1.5596,1.5596,1.55945,1.5596,140000000.0
2009-06-05 08:20:00,1.5596,1.55985,1.5596,1.5598,78400000.0
2009-06-05 08:21:00,1.55975,1.55995,1.55955,1.5596,97600000.0
2009-06-05 08:22:00,1.55965,1.56005,1.55945,1.55955,253600000.0
2009-06-05 08:23:00,1.55955,1.55965,1.55945,1.55945,137600000.0
2009-06-05 08:24:00,1.55945,1.5598,1.5591,1.5596,171200000.0
2009-06-05 08:25:00,1.55955,1.5597,1.55935,1.55955,145600000.0
2009-06-05 08:26:00,1.55955,1.5598,1.55955,1.55965,97600000.0
2009-06-05 08:27:00,1.55965,1.55975,1.5596,1.5596,103000000.0
2009-06-05 08:28:00,1.5596,1.5596,1.55935,1.55945,123600000.0
2009-06-05 08:29:00,1.55945,1.55965,1.55925,1.55935,211600000.0
2009-06-05 08:30:00,1.5594,1.55975,1.55925,1.5597,144400000.0
2009-06-05 08:31:00,1.55975,1.56065,1.5597,1.56055,231400000.0
2009-06-05 08:32:00,1.56045,1.56095,1.5604,1.56095,286400000.0
2009-06-05 08:33:00,1.56085,1.56085,1.56045,1.56065,197800000.0
2009-06-05 08:34:00,1.56045,1.5607,1.56035,1.56035,228000000.0
2009-06-05 08:35:00,1.56035,1.56045,1.56015,1.56045,109000000.0
2009-06-05 08:36:00,1.56055,1.56115,1.56055,1.561,158600000.0
2009-06-05 08:37:00,1.561,1.5613,1.5608,1.5613,227200000.0
2009-06-05 08:38:00,1.5613,1.5613,1.5609,1.56105,270200000.0
2009-06-05 08:39:00,1.561,1.5613,1.56025,1.5603,326200000.0
2009-06-05 08:40:00,1.5603,1.5615,1.5603,1.56115,277200000.0
2009-06-05 08:41:00,1.56125,1.56145,1.56065,1.56145,330800000.0
2009-06-05 08:42:00,1.56155,1.56175,1.5609,1.56095,285000000.0
2009-06-05 08:43:00,1.5611,1.5616,1.56095,1.5614,156200000.0
2009-06-05 08:44:00,1.5613,1.5617,1.56085,1.56095,140200000.0
2009-06-05 08:45:00,1.56095,1.5617,1.56095,1.5613,292600000.0
2009-06-05 08:46:00,1.5613,1.5616,1.5611,1.56125,206000000.0
2009-06-05 08:47:00,1.56115,1.5615,1.5608,1.5615,232600000.0
2009-06-05 08:48:00,1.5615,1.5616,1.5613,1.5614,143400000.0
2009-06-05 08:49:00,1.5614,1.5617,1.5614,1.56155,197600000.0
2009-06-05 08:50:00,1.56145,1.5618,1.5614,1.56175,179800000.0
2009-06-05 08:51:00,1.5618,1.5623,1.56165,1.5621,221600000.0
2009-06-05 08:52:00,1.5621,1.56225,1.56185,1.5622,224000000.0
2009-06-05 08:53:00,1.56215,1.5634,1.562,1.5626,279600000.0
2009-06-05 08:54:00,1.5626,1.56295,1.5624,1.5627,180400000.0
2009-06-05 08:55:00,1.56265,1.56285,1.56255,1.56275,173200000.0
2009-06-05 08:56:00,1.5628,1.56305,1.5627,1.56295,210400000.0
2009-06-05 08:57:00,1.563,1.56365,1.56295,1.56355,216600000.0
2009-06-05 08:58:00,1.56345,1.5637,1.563,1.5636,307000000.0
2009-06-05 08:59:00,1.56355,1.56375,1.5632,1.56355,185800000.0
2009-06-05 09:00:00,1.56355,1.56365,1.5631,1.5633,155000000.0
2009-06-05 09:01:00,1.56315,1.5633,1.56295,1.56305,210800000.0
2009-06-05 09:02:00,1.563,1.5638,1.56295,1.5637,189800000.0
2009-06-05 09:03:00,1.56355,1.5639,1.5633,1.56385,235000000.0
2009-06-05 09:04:00,1.5638,1.56415,1.5633,1.56345,244200000.0
2009-06-05 09:05:00,1.5634,1.5645,1.56335,1.56415,297800000.0
2009-06-05 09:06:00,1.56405,1.5641,1.56355,1.5641,187800000.0
2009-06-05 09:07:00,1.5641,1.5646,1.5636,1.56445,284400000.0
2009-06-05 09:08:00,1.56445,1.5645,1.56375,1.56395,216000000.0
2009-06-05 09:09:00,1.564,1.5641,1.5632,1.56325,136400000.0
2009-06-05 09:10:00,1.5633,1.56335,1.563,1.56305,200800000.0
2009-06-05 09:11:00,1.5631,1.5634,1.56285,1.5633,257200000.0
2009-06-05 09:12:00,1.5634,1.5636,1.56295,1.56325,172800000.0
2009-06-05 09:13:00,1.56325,1.56335,1.5627,1.5628,243000000.0
2009-06-05 09:14:00,1.5628,1.56515,1.56265,1.56485,336000000.0
2009-06-05 09:15:00,1.56485,1.56525,1.5647,1.5651,135200000.0
2009-06-05 09:16:00,1.56515,1.56525,1.5642,1.5645,186800000.0
2009-06-05 09:17:00,1.5644,1.565,1.56435,1.5649,209400000.0
2009-06-05 09:18:00,1.5649,1.5649,1.5641,1.56445,250200000.0
2009-06-05 09:19:00,1.56455,1.5647,1.56445,1.5646,205200000.0
2009-06-05 09:20:00,1.5646,1.5648,1.5645,1.5647,187200000.0
2009-06-05 09:21:00,1.5647,1.5649,1.5643,1.5644,133200000.0
2009-06-05 09:22:00,1.56435,1.5646,1.564,1.56425,284800000.0
2009-06-05 09:23:00,1.56435,1.56435,1.564,1.5643,213000000.0
2009-06-05 09:24:00,1.5644,1.5654,1.56435,1.5654,260600000.0
2009-06-05 09:25:00,1.5655,1.5659,1.5651,1.56545,179000000.0
2009-06-05 09:26:00,1.56545,1.56595,1.5654,1.56595,155400000.0
2009-06-05 09:27:00,1.56595,1.5669,1.5659,1.5661,252000000.0
2009-06-05 09:28:00,1.56615,1.56665,1.56585,1.5661,172400000.0
2009-06-05 09:29:00,1.5661,1.56635,1.56595,1.5662,146800000.0
2009-06-05 09:30:00,1.56615,1.5665,1.5658,1.5661,343800000.0
2009-06-05 09:31:00,1.5662,1.5664,1.56585,1.56615,357400000.0
2009-06-05 09:32:00,1.56625,1.56695,1.5661,1.5668,225200000.0
2009-06-05 09:33:00,1.5668,1.5681,1.56675,1.5681,270600000.0
2009-06-05 09:34:00,1.5681,1.5681,1.566,1.566,308200000.0
2009-06-05 09:35:00,1.566,1.5664,1.56595,1.5661,263000000.0
2009-06-05 09:36:00,1.56615,1.56675,1.5652,1.56635,348200000.0
2009-06-05 09:37:00,1.56625,1.56625,1.56575,1.5661,260800000.0
2009-06-05 09:38:00,1.5661,1.5663,1.56595,1.566,103800000.0
2009-06-05 09:39:00,1.56605,1.56665,1.56575,1.56645,370599999.0
2009-06-05 09:40:00,1.56645,1.5672,1.56645,1.5665,496600000.0
2009-06-05 09:41:00,1.5665,1.567,1.56645,1.56655,291000000.0
2009-06-05 09:42:00,1.56655,1.56705,1.56625,1.56705,274000000.0
2009-06-05 09:43:00,1.56705,1.56725,1.5664,1.5664,400600000.0
2009-06-05 09:44:00,1.5664,1.56715,1.56625,1.567,533000000.0
2009-06-05 09:45:00,1.567,1.56715,1.5668,1.567,186200000.0
2009-06-05 09:46:00,1.567,1.567,1.56655,1.56655,232200000.0
2009-06-05 09:47:00,1.56655,1.56685,1.56565,1.5657,378800000.0
2009-06-05 09:48:00,1.5657,1.56575,1.5652,1.5654,415600000.0
2009-06-05 09:49:00,1.5654,1.56545,1.56475,1.56475,276200000.0
2009-06-05 09:50:00,1.56475,1.56475,1.5639,1.5642,645000000.0
2009-06-05 09:51:00,1.56425,1.5645,1.5635,1.5645,544800000.0
2009-06-05 09:52:00,1.56445,1.5647,1.564,1.56405,157800000.0
2009-06-05 09:53:00,1.564,1.5641,1.56335,1.5636,223400000.0
2009-06-05 09:54:00,1.56365,1.56435,1.563,1.5638,366800000.0
2009-06-05 09:55:00,1.56365,1.56385,1.5633,1.56375,252200000.0
2009-06-05 09:56:00,1.5637,1.56375,1.5634,1.56375,148800000.0
2009-06-05 09:57:00,1.5637,1.5639,1.5633,1.5639,240400000.0
2009-06-05 09:58:00,1.56385,1.56385,1.5633,1.5634,229000000.0
2009-06-05 09:59:00,1.56345,1.5639,1.56295,1.5639,287999999.0
2009-06-05 10:00:00,1.5639,1.5642,1.5632,1.56375,225000000.0
2009-06-05 10:01:00,1.56375,1.5645,1.5636,1.5645,235600000.0
2009-06-05 10:02:00,1.5645,1.5647,1.56425,1.5646,129600000.0
2009-06-05 10:03:00,1.5647,1.5648,1.56425,1.56435,176600000.0
2009-06-05 10:04:00,1.5643,1.5644,1.56375,1.5641,333199999.0
2009-06-05 10:05:00,1.5642,1.5646,1.56385,1.56435,180000000.0
2009-06-05 10:06:00,1.5645,1.5646,1.56375,1.564,208200000.0
2009-06-05 10:07:00,1.5641,1.5642,1.5638,1.564,213800000.0
2009-06-05 10:08:00,1.564,1.56415,1.56375,1.5638,100800000.0
2009-06-05 10:09:00,1.5638,1.5644,1.56355,1.5639,309000000.0
2009-06-05 10:10:00,1.564,1.5642,1.56355,1.5637,240400000.0
2009-06-05 10:11:00,1.5637,1.564,1.5632,1.5636,263400000.0
2009-06-05 10:12:00,1.56365,1.5639,1.56325,1.5634,193000000.0
2009-06-05 10:13:00,1.5633,1.5635,1.56255,1.56285,390000000.0
2009-06-05 10:14:00,1.56285,1.5632,1.5622,1.5622,378800000.0
2009-06-05 10:15:00,1.5623,1.5627,1.56185,1.56235,208200000.0
2009-06-05 10:16:00,1.5624,1.5626,1.56225,1.56255,141400000.0
2009-06-05 10:17:00,1.5627,1.5631,1.5624,1.5629,257600000.0
2009-06-05 10:18:00,1.5629,1.5631,1.5628,1.5631,68800000.0
2009-06-05 10:19:00,1.56285,1.5638,1.56285,1.56345,79200000.0
2009-06-05 10:20:00,1.56345,1.5638,1.56345,1.56365,192599999.0
2009-06-05 10:21:00,1.5636,1.5638,1.56285,1.56295,239000000.0
2009-06-05 10:22:00,1.56295,1.563,1.5627,1.5628,224800000.0
2009-06-05 10:23:00,1.56285,1.5629,1.5628,1.56285,179200000.0
2009-06-05 10:24:00,1.56285,1.5632,1.5627,1.563,218400000.0
2009-06-05 10:25:00,1.56315,1.5634,1.56285,1.56295,182000000.0
2009-06-05 10:26:00,1.563,1.56305,1.5628,1.5629,145600000.0
2009-06-05 10:27:00,1.5629,1.56315,1.5624,1.5624,181800000.0
2009-06-05 10:28:00,1.5623,1.5629,1.5623,1.5629,86000000.0
2009-06-05 10:29:00,1.56275,1.5633,1.56235,1.5625,211800000.0
2009-06-05 10:30:00,1.5625,1.56275,1.5624,1.5626,269000000.0
2009-06-05 10:31:00,1.5626,1.56265,1.5622,1.5626,154400000.0
2009-06-05 10:32:00,1.5625,1.5631,1.5625,1.563,150000000.0
2009-06-05 10:33:00,1.56285,1.5636,1.5628,1.5632,218200000.0
2009-06-05 10:34:00,1.5632,1.5633,1.5629,1.563,119200000.0
2009-06-05 10:35:00,1.5629,1.5631,1.56275,1.5628,64400000.0
2009-06-05 10:36:00,1.56265,1.5628,1.5624,1.5626,439399999.0
2009-06-05 10:37:00,1.5626,1.5628,1.5626,1.5628,396600000.0
2009-06-05 10:38:00,1.5628,1.5633,1.5627,1.5632,303600000.0
2009-06-05 10:39:00,1.5632,1.5633,1.5628,1.5632,488200000.0
2009-06-05 10:40:00,1.56305,1.5631,1.5624,1.5625,408800000.0
2009-06-05 10:41:00,1.5626,1.56265,1.56185,1.56205,328200000.0
2009-06-05 10:42:00,1.56205,1.5623,1.5617,1.5619,314599999.0
2009-06-05 10:43:00,1.5619,1.5624,1.56185,1.5622,215000000.0
2009-06-05 10:44:00,1.5622,1.5626,1.56205,1.5623,210800000.0
2009-06-05 10:45:00,1.5623,1.5625,1.5621,1.56235,184800000.0
2009-06-05 10:46:00,1.5623,1.5624,1.56145,1.5615,402800000.0
2009-06-05 10:47:00,1.5615,1.5616,1.5612,1.5612,189400000.0
2009-06-05 10:48:00,1.56125,1.562,1.56125,1.562,227200000.0
2009-06-05 10:49:00,1.5619,1.5621,1.56165,1.5619,103200000.0
2009-06-05 10:50:00,1.5618,1.5619,1.56155,1.5619,67800000.0
2009-06-05 10:51:00,1.5618,1.5621,1.56175,1.562,137400000.0
2009-06-05 10:52:00,1.5621,1.5621,1.5617,1.5618,209600000.0
2009-06-05 10:53:00,1.56185,1.562,1.5617,1.5619,371200000.0
2009-06-05 10:54:00,1.5619,1.5621,1.5618,1.5621,229200000.0
2009-06-05 10:55:00,1.56215,1.56225,1.562,1.5621,137000000.0
2009-06-05 10:56:00,1.56215,1.56285,1.56205,1.56285,277600000.0
2009-06-05 10:57:00,1.5628,1.56335,1.5628,1.56315,191400000.0
2009-06-05 10:58:00,1.5632,1.56355,1.5631,1.56315,167200000.0
2009-06-05 10:59:00,1.563,1.56315,1.56295,1.563,200000000.0
2009-06-05 11:00:00,1.56305,1.56315,1.56245,1.56245,232400000.0
2009-06-05 11:01:00,1.56255,1.5631,1.5625,1.5628,216200000.0
2009-06-05 11:02:00,1.5628,1.56355,1.5628,1.56355,338800000.0
2009-06-05 11:03:00,1.5636,1.56385,1.56305,1.56355,271199999.0
2009-06-05 11:04:00,1.5635,1.5636,1.56275,1.56305,304800000.0
2009-06-05 11:05:00,1.56315,1.5635,1.5628,1.5634,188800000.0
2009-06-05 11:06:00,1.56345,1.5635,1.56305,1.5633,194600000.0
2009-06-05 11:07:00,1.5633,1.5637,1.5633,1.56365,145800000.0
2009-06-05 11:08:00,1.56375,1.564,1.5635,1.5637,182000000.0
2009-06-05 11:09:00,1.56365,1.56365,1.5632,1.5632,138799998.0
2009-06-05 11:10:00,1.5632,1.5635,1.563,1.5634,229400000.0
2009-06-05 11:11:00,1.56345,1.5636,1.5626,1.5626,71200000.0
2009-06-05 11:12:00,1.5626,1.5628,1.56215,1.56215,365600000.0
2009-06-05 11:13:00,1.56205,1.5633,1.5617,1.56265,350400000.0
2009-06-05 11:14:00,1.5627,1.56305,1.5619,1.5624,378600000.0
2009-06-05 11:15:00,1.5624,1.5628,1.56215,1.5625,264999998.0
2009-06-05 11:16:00,1.56235,1.56355,1.56235,1.56355,259200000.0
2009-06-05 11:17:00,1.5636,1.56405,1.56355,1.5639,156200000.0
2009-06-05 11:18:00,1.56385,1.56405,1.5633,1.5639,234600000.0
2009-06-05 11:19:00,1.56395,1.5642,1.5636,1.5638,252200000.0
2009-06-05 11:20:00,1.56395,1.5643,1.56365,1.5642,362000000.0
2009-06-05 11:21:00,1.5643,1.5643,1.56285,1.5631,479000000.0
2009-06-05 11:22:00,1.5631,1.56365,1.563,1.56365,169600000.0
2009-06-05 11:23:00,1.5636,1.56445,1.56355,1.5644,233800000.0
2009-06-05 11:24:00,1.5644,1.5646,1.5639,1.5639,456000000.0
2009-06-05 11:25:00,1.5639,1.5639,1.56355,1.56365,167200000.0
2009-06-05 11:26:00,1.56375,1.56385,1.5635,1.5635,122200000.0
2009-06-05 11:27:00,1.56345,1.56385,1.56345,1.56385,34400000.0
2009-06-05 11:28:00,1.5638,1.56435,1.5638,1.56395,295000000.0
2009-06-05 11:29:00,1.56395,1.56415,1.5635,1.5636,129600000.0
2009-06-05 11:30:00,1.56365,1.5641,1.56365,1.56395,208800000.0
2009-06-05 11:31:00,1.56395,1.5644,1.5638,1.56385,162200000.0
2009-06-05 11:32:00,1.5639,1.56455,1.5638,1.56385,276600000.0
2009-06-05 11:33:00,1.5639,1.56395,1.5636,1.5637,168800000.0
2009-06-05 11:34:00,1.5637,1.56395,1.5633,1.56385,224800000.0
2009-06-05 11:35:00,1.56365,1.5638,1.56365,1.5638,80800000.0
2009-06-05 11:36:00,1.56375,1.56375,1.56335,1.5636,329600000.0
2009-06-05 11:37:00,1.5636,1.56435,1.5635,1.56415,185200000.0
2009-06-05 11:38:00,1.5641,1.5642,1.564,1.5641,248800000.0
2009-06-05 11:39:00,1.5641,1.56425,1.564,1.564,262600000.0
2009-06-05 11:40:00,1.5641,1.56445,1.564,1.56405,200400000.0
2009-06-05 11:41:00,1.5641,1.56435,1.564,1.56415,246400000.0
2009-06-05 11:42:00,1.56415,1.5645,1.56415,1.5643,229000000.0
2009-06-05 11:43:00,1.56425,1.5643,1.56405,1.5641,192800000.0
2009-06-05 11:44:00,1.56405,1.56415,1.56395,1.564,110400000.0
2009-06-05 11:45:00,1.564,1.5645,1.56335,1.56345,239400000.0
2009-06-05 11:46:00,1.5634,1.56365,1.5634,1.5635,123800000.0
2009-06-05 11:47:00,1.5636,1.5636,1.56335,1.5635,101600000.0
2009-06-05 11:48:00,1.56345,1.56415,1.56345,1.56385,220800000.0
2009-06-05 11:49:00,1.5639,1.5649,1.56385,1.56425,228200000.0
2009-06-05 11:50:00,1.5642,1.56445,1.56385,1.56435,325800000.0
2009-06-05 11:51:00,1.56435,1.56455,1.5635,1.5635,254400000.0
2009-06-05 11:52:00,1.56365,1.56395,1.56335,1.56355,268800000.0
2009-06-05 11:53:00,1.56355,1.56365,1.56345,1.5636,91200000.0
2009-06-05 11:54:00,1.5636,1.564,1.56355,1.5637,284200000.0
2009-06-05 11:55:00,1.5637,1.5639,1.56335,1.56345,97200000.0
2009-06-05 11:56:00,1.56355,1.56375,1.56335,1.5637,139400000.0
2009-06-05 11:57:00,1.5638,1.56395,1.56365,1.56375,202600000.0
2009-06-05 11:58:00,1.56365,1.56375,1.56345,1.56345,164000000.0
2009-06-05 11:59:00,1.56345,1.5635,1.56295,1.56295,302600000.0
2009-06-05 12:00:00,1.5629,1.56325,1.5623,1.5623,407400000.0
2009-06-05 12:01:00,1.5623,1.5628,1.56165,1.56165,307800000.0
2009-06-05 12:02:00,1.5617,1.5626,1.5617,1.5623,384000000.0
2009-06-05 12:03:00,1.5622,1.5625,1.56195,1.56225,235000000.0
2009-06-05 12:04:00,1.5623,1.5624,1.56185,1.56225,221600000.0
2009-06-05 12:05:00,1.56225,1.56225,1.56175,1.56185,88000000.0
2009-06-05 12:06:00,1.56185,1.5621,1.56165,1.562,103800000.0
2009-06-05 12:07:00,1.56205,1.5623,1.56205,1.5622,105600000.0
2009-06-05 12:08:00,1.5622,1.5625,1.5621,1.5623,83200000.0
2009-06-05 12:09:00,1.5622,1.5625,1.56205,1.5623,148800000.0
2009-06-05 12:10:00,1.56225,1.5626,1.5622,1.5624,100800000.0
2009-06-05 12:11:00,1.5625,1.56275,1.5624,1.5625,115200000.0
2009-06-05 12:12:00,1.5627,1.56275,1.56205,1.5622,178400000.0
2009-06-05 12:13:00,1.56225,1.5624,1.562,1.5623,188800000.0
2009-06-05 12:14:00,1.5619,1.56275,1.5618,1.562,404800000.0
2009-06-05 12:15:00,1.5621,1.5626,1.5618,1.5623,288800000.0
2009-06-05 12:16:00,1.5623,1.5625,1.56205,1.5624,232200000.0
2009-06-05 12:17:00,1.5624,1.56255,1.5622,1.5623,96600000.0
2009-06-05 12:18:00,1.5623,1.5625,1.5614,1.5617,310600000.0
2009-06-05 12:19:00,1.56185,1.56185,1.56135,1.56165,237200000.0
2009-06-05 12:20:00,1.5618,1.562,1.56115,1.5613,428400000.0
2009-06-05 12:21:00,1.5613,1.56185,1.5613,1.5615,204800000.0
2009-06-05 12:22:00,1.5615,1.562,1.56125,1.56155,406199999.0
2009-06-05 12:23:00,1.5614,1.562,1.56115,1.56125,335200000.0
2009-06-05 12:24:00,1.5612,1.5617,1.5607,1.5612,280000000.0
2009-06-05 12:25:00,1.56105,1.5613,1.5605,1.5605,549600000.0
2009-06-05 12:26:00,1.56045,1.5614,1.56045,1.56095,295600000.0
2009-06-05 12:27:00,1.56095,1.5615,1.56085,1.5613,294000000.0
2009-06-05 12:28:00,1.5613,1.5613,1.5606,1.561,264000000.0
2009-06-05 12:29:00,1.56115,1.5615,1.56095,1.5612,233800000.0
2009-06-05 12:30:00,1.5612,1.5615,1.56075,1.5608,283800000.0
2009-06-05 12:31:00,1.56075,1.5611,1.5607,1.5608,228400000.0
2009-06-05 12:32:00,1.5609,1.5612,1.5608,1.561,269400000.0
2009-06-05 12:33:00,1.5609,1.5614,1.5609,1.56125,140000000.0
2009-06-05 12:34:00,1.5613,1.5615,1.5612,1.56145,226600000.0
2009-06-05 12:35:00,1.5614,1.5615,1.5612,1.56125,76000000.0
2009-06-05 12:36:00,1.56135,1.5616,1.561,1.5614,117600000.0
2009-06-05 12:37:00,1.56155,1.56165,1.5609,1.561,112000000.0
2009-06-05 12:38:00,1.561,1.56145,1.561,1.5614,176800000.0
2009-06-05 12:39:00,1.5613,1.56195,1.5613,1.56155,76000000.0
2009-06-05 12:40:00,1.5616,1.5616,1.56085,1.5611,280000000.0
2009-06-05 12:41:00,1.5611,1.5612,1.56085,1.561,160600000.0
2009-06-05 12:42:00,1.561,1.5614,1.56085,1.5614,172800000.0
2009-06-05 12:43:00,1.5614,1.562,1.5611,1.562,244400000.0
2009-06-05 12:44:00,1.56205,1.5621,1.56105,1.562,232000000.0
2009-06-05 12:45:00,1.56215,1.5627,1.5617,1.5624,201200000.0
2009-06-05 12:46:00,1.5624,1.5625,1.5623,1.5624,55200000.0
2009-06-05 12:47:00,1.5624,1.5624,1.562,1.5621,137000000.0
2009-06-05 12:48:00,1.5622,1.5622,1.5617,1.5619,146000000.0
2009-06-05 12:49:00,1.56175,1.5622,1.5611,1.5615,255200000.0
2009-06-05 12:50:00,1.5614,1.56225,1.56065,1.56115,219000000.0
2009-06-05 12:51:00,1.56115,1.56135,1.56075,1.5609,304000000.0
2009-06-05 12:52:00,1.5608,1.56095,1.5605,1.5609,281600000.0
2009-06-05 12:53:00,1.56105,1.5611,1.5607,1.56075,191000000.0
2009-06-05 12:54:00,1.56085,1.56095,1.5607,1.56075,164000000.0
2009-06-05 12:55:00,1.5607,1.56105,1.56065,1.56105,73400000.0
2009-06-05 12:56:00,1.561,1.56105,1.56075,1.5609,204800000.0
2009-06-05 12:57:00,1.561,1.56175,1.5609,1.56155,146800000.0
2009-06-05 12:58:00,1.56175,1.5621,1.5615,1.5619,371200000.0
2009-06-05 12:59:00,1.5619,1.56195,1.5592,1.56045,244200000.0
2009-06-05 13:00:00,1.5604,1.5648,1.5604,1.5639,292200000.0
2009-06-05 13:01:00,1.5639,1.5639,1.56285,1.5635,351800000.0
2009-06-05 13:02:00,1.5634,1.5639,1.56335,1.5636,222200000.0
2009-06-05 13:03:00,1.5636,1.564,1.5632,1.5638,187000000.0
2009-06-05 13:04:00,1.56375,1.5644,1.5637,1.5643,144200000.0
2009-06-05 13:05:00,1.5644,1.56455,1.564,1.56425,152000000.0
2009-06-05 13:06:00,1.5643,1.56475,1.56405,1.5642,157600000.0
2009-06-05 13:07:00,1.5643,1.5643,1.5636,1.5636,94400000.0
2009-06-05 13:08:00,1.5636,1.5638,1.5632,1.56345,138400000.0
2009-06-05 13:09:00,1.5635,1.5637,1.56285,1.56365,172000000.0
2009-06-05 13:10:00,1.56385,1.56405,1.5633,1.5638,217200000.0
2009-06-05 13:11:00,1.5638,1.56405,1.56325,1.56365,324800000.0
2009-06-05 13:12:00,1.5637,1.56405,1.56285,1.563,355000000.0
2009-06-05 13:13:00,1.56305,1.5633,1.56285,1.56295,181400000.0
2009-06-05 13:14:00,1.56295,1.5635,1.5628,1.5631,159200000.0
2009-06-05 13:15:00,1.5633,1.56355,1.563,1.5634,113000000.0
2009-06-05 13:16:00,1.5634,1.5644,1.56335,1.5641,151600000.0
2009-06-05 13:17:00,1.56405,1.56435,1.564,1.5643,58400000.0
2009-06-05 13:18:00,1.5643,1.56445,1.56405,1.56405,104600000.0
2009-06-05 13:19:00,1.564,1.5644,1.5637,1.564,92600000.0
2009-06-05 13:20:00,1.564,1.5646,1.564,1.5645,100200000.0
2009-06-05 13:21:00,1.5645,1.5647,1.56445,1.5645,68000000.0
2009-06-05 13:22:00,1.5645,1.5646,1.56425,1.5643,65600000.0
2009-06-05 13:23:00,1.5644,1.56465,1.5642,1.5644,208000000.0
2009-06-05 13:24:00,1.56445,1.56465,1.56425,1.5645,103400000.0
2009-06-05 13:25:00,1.5644,1.5644,1.56415,1.5642,47800000.0
2009-06-05 13:26:00,1.5642,1.5643,1.56415,1.5642,114600000.0
2009-06-05 13:27:00,1.5642,1.56435,1.5642,1.5643,135600000.0
2009-06-05 13:28:00,1.56425,1.5644,1.56415,1.5642,117400000.0
2009-06-05 13:29:00,1.5642,1.56445,1.56415,1.5643,99800000.0
2009-06-05 13:30:00,1.56435,1.5645,1.56415,1.5645,139200000.0
2009-06-05 13:31:00,1.5645,1.56485,1.5642,1.5642,132800000.0
2009-06-05 13:32:00,1.5642,1.5643,1.5642,1.5642,107600000.0
2009-06-05 13:33:00,1.56355,1.5638,1.56355,1.5636,80400000.0
2009-06-05 13:34:00,1.56375,1.5642,1.56375,1.56415,144200000.0
2009-06-05 13:35:00,1.56415,1.5642,1.56375,1.564,116600000.0
2009-06-05 13:36:00,1.5641,1.5641,1.56325,1.56325,188600000.0
2009-06-05 13:37:00,1.5633,1.56345,1.56305,1.56325,140200000.0
2009-06-05 13:38:00,1.5634,1.56355,1.56315,1.5634,168600000.0
2009-06-05 13:39:00,1.5634,1.5636,1.5633,1.5635,141800000.0
2009-06-05 13:40:00,1.5635,1.5637,1.5633,1.5637,173800000.0
2009-06-05 13:41:00,1.5637,1.56395,1.5636,1.5636,157000000.0
2009-06-05 13:42:00,1.5636,1.5638,1.5635,1.5636,228600000.0
2009-06-05 13:43:00,1.56355,1.5637,1.5628,1.563,196400000.0
2009-06-05 13:44:00,1.5629,1.5635,1.56275,1.5631,284200000.0
2009-06-05 13:45:00,1.5632,1.5634,1.56275,1.5632,318600000.0
2009-06-05 13:46:00,1.56325,1.5637,1.56315,1.56335,245200000.0
2009-06-05 13:47:00,1.56345,1.56365,1.5631,1.56335,217000000.0
2009-06-05 13:48:00,1.5636,1.5639,1.56335,1.5639,196800000.0
2009-06-05 13:49:00,1.5638,1.56395,1.5634,1.56365,168000000.0
2009-06-05 13:50:00,1.5636,1.56375,1.56325,1.56365,188600000.0
2009-06-05 13:51:00,1.56365,1.5641,1.5636,1.56375,234000000.0
2009-06-05 13:52:00,1.5638,1.5645,1.5636,1.56445,210400000.0
2009-06-05 13:53:00,1.56445,1.5648,1.5641,1.5647,223400000.0
2009-06-05 13:54:00,1.5647,1.5648,1.5642,1.56425,155000000.0
2009-06-05 13:55:00,1.5643,1.5643,1.56375,1.5638,186000000.0
2009-06-05 13:56:00,1.56395,1.5644,1.56375,1.5643,281600000.0
2009-06-05 13:57:00,1.5643,1.56505,1.56425,1.56505,257000000.0
2009-06-05 13:58:00,1.56505,1.5652,1.56455,1.5652,291400000.0
2009-06-05 13:59:00,1.5652,1.5652,1.56465,1.56465,234000000.0
2009-06-05 14:00:00,1.5648,1.5652,1.5643,1.56445,204400000.0
2009-06-05 14:01:00,1.56435,1.5648,1.56435,1.56455,109200000.0
2009-06-05 14:02:00,1.56465,1.5648,1.5644,1.5646,181200000.0
2009-06-05 14:03:00,1.5646,1.5648,1.56435,1.56435,239400000.0
2009-06-05 14:04:00,1.56445,1.5655,1.56445,1.5655,158200000.0
2009-06-05 14:05:00,1.5655,1.5655,1.56465,1.56535,206800000.0
2009-06-05 14:06:00,1.56525,1.5655,1.5648,1.56545,216800000.0
2009-06-05 14:07:00,1.56535,1.56555,1.56505,1.5653,127000000.0
2009-06-05 14:08:00,1.56535,1.5665,1.5651,1.56645,209400000.0
2009-06-05 14:09:00,1.56645,1.56675,1.56605,1.56625,175200000.0
2009-06-05 14:10:00,1.5663,1.5664,1.56595,1.566,116000000.0
2009-06-05 14:11:00,1.566,1.5662,1.5656,1.56605,194000000.0
2009-06-05 14:12:00,1.56615,1.5663,1.56585,1.56595,140400000.0
2009-06-05 14:13:00,1.56595,1.56595,1.56555,1.56555,270200000.0
2009-06-05 14:14:00,1.56555,1.5657,1.5654,1.56555,188400000.0
2009-06-05 14:15:00,1.5655,1.5662,1.5654,1.56595,323200000.0
2009-06-05 14:16:00,1.5659,1.5659,1.56515,1.56525,251000000.0
2009-06-05 14:17:00,1.5653,1.56565,1.56485,1.56495,408400000.0
2009-06-05 14:18:00,1.56495,1.56565,1.56485,1.56515,322600000.0
2009-06-05 14:19:00,1.56515,1.56545,1.5651,1.5651,237800000.0
2009-06-05 14:20:00,1.5651,1.56655,1.5651,1.5664,347400000.0
2009-06-05 14:21:00,1.56635,1.5665,1.5659,1.5663,162800000.0
2009-06-05 14:22:00,1.56625,1.568,1.56605,1.56785,355400000.0
2009-06-05 14:23:00,1.5678,1.5684,1.56775,1.5681,265600000.0
2009-06-05 14:24:00,1.5681,1.5687,1.56495,1.56605,520800000.0
2009-06-05 14:25:00,1.56615,1.56645,1.5653,1.56635,304800000.0
2009-06-05 14:26:00,1.5664,1.5672,1.56625,1.5668,281600000.0
2009-06-05 14:27:00,1.56675,1.56675,1.5655,1.5655,253800000.0
2009-06-05 14:28:00,1.5655,1.56575,1.56505,1.56575,368600000.0
2009-06-05 14:29:00,1.56575,1.566,1.5629,1.5629,640000000.0
2009-06-05 14:30:00,1.5634,1.5664,1.5634,1.5638,575800000.0
2009-06-05 14:31:00,1.564,1.56425,1.55975,1.56175,566400000.0
2009-06-05 14:32:00,1.5619,1.56355,1.56025,1.5631,455400000.0
2009-06-05 14:33:00,1.56315,1.56545,1.563,1.563,473200000.0
2009-06-05 14:34:00,1.563,1.56385,1.5624,1.56245,428800000.0
2009-06-05 14:35:00,1.56245,1.56335,1.5622,1.5631,350600000.0
2009-06-05 14:36:00,1.56275,1.564,1.5626,1.56375,356800000.0
2009-06-05 14:37:00,1.56375,1.5648,1.5637,1.56385,331200000.0
2009-06-05 14:38:00,1.564,1.5646,1.56345,1.56405,330400000.0
2009-06-05 14:39:00,1.56405,1.56405,1.56265,1.5632,387200000.0
2009-06-05 14:40:00,1.56285,1.56375,1.5625,1.5625,312400000.0
2009-06-05 14:41:00,1.5625,1.5638,1.56245,1.56345,372400000.0
2009-06-05 14:42:00,1.56355,1.564,1.5626,1.5632,360800000.0
2009-06-05 14:43:00,1.56335,1.5651,1.56285,1.5651,525600000.0
2009-06-05 14:44:00,1.5651,1.56525,1.56295,1.56295,541400000.0
2009-06-05 14:45:00,1.56325,1.5645,1.5628,1.5644,342800000.0
2009-06-05 14:46:00,1.5645,1.5645,1.56365,1.56395,404600000.0
2009-06-05 14:47:00,1.5638,1.5644,1.56245,1.5636,469600000.0
2009-06-05 14:48:00,1.5636,1.56385,1.56235,1.56255,487600000.0
2009-06-05 14:49:00,1.5624,1.5632,1.5623,1.5631,468000000.0
2009-06-05 14:50:00,1.56305,1.56325,1.5624,1.5625,451000000.0
2009-06-05 14:51:00,1.5625,1.5635,1.5621,1.56335,427600000.0
2009-06-05 14:52:00,1.563,1.5637,1.5627,1.563,539000000.0
2009-06-05 14:53:00,1.5627,1.56545,1.5627,1.56435,598200000.0
2009-06-05 14:54:00,1.56445,1.5648,1.56335,1.5644,514200000.0
2009-06-05 14:55:00,1.5644,1.5661,1.56405,1.56555,554800000.0
2009-06-05 14:56:00,1.5656,1.5658,1.564,1.5644,637700000.0
2009-06-05 14:57:00,1.56445,1.56595,1.5641,1.56585,450800000.0
2009-06-05 14:58:00,1.5657,1.5674,1.5657,1.5663,434200000.0
2009-06-05 14:59:00,1.5665,1.5666,1.56515,1.56525,427200000.0
2009-06-05 15:00:00,1.5653,1.5669,1.5651,1.5653,448600000.0
2009-06-05 15:01:00,1.56535,1.5668,1.56525,1.5658,393600000.0
2009-06-05 15:02:00,1.56575,1.56615,1.56455,1.56485,422600000.0
2009-06-05 15:03:00,1.56485,1.5652,1.56395,1.56415,452600000.0
2009-06-05 15:04:00,1.5641,1.5649,1.564,1.5647,408600000.0
2009-06-05 15:05:00,1.5647,1.5648,1.56335,1.5636,490800000.0
2009-06-05 15:06:00,1.5637,1.5637,1.5623,1.5625,448800000.0
2009-06-05 15:07:00,1.5624,1.56245,1.56145,1.56145,526200000.0
2009-06-05 15:08:00,1.56125,1.56215,1.56055,1.56115,552200000.0
2009-06-05 15:09:00,1.5611,1.562,1.56055,1.56155,389600000.0
2009-06-05 15:10:00,1.5615,1.5619,1.561,1.5611,461200000.0
2009-06-05 15:11:00,1.56125,1.5615,1.56075,1.5611,436000000.0
2009-06-05 15:12:00,1.56105,1.56115,1.56005,1.56005,350000000.0
2009-06-05 15:13:00,1.56025,1.56135,1.56005,1.56125,507199999.0
2009-06-05 15:14:00,1.5613,1.5621,1.5609,1.5615,448400000.0
2009-06-05 15:15:00,1.5614,1.56155,1.5604,1.5608,402400000.0
2009-06-05 15:16:00,1.56055,1.5612,1.56015,1.56015,365600000.0
2009-06-05 15:17:00,1.5603,1.5605,1.55975,1.55995,326200000.0
2009-06-05 15:18:00,1.55995,1.56055,1.55975,1.56005,400400000.0
2009-06-05 15:19:00,1.5601,1.56105,1.55875,1.5596,450600000.0
2009-06-05 15:20:00,1.55975,1.5598,1.5576,1.55765,511400000.0
2009-06-05 15:21:00,1.55785,1.5592,1.5578,1.55895,443800000.0
2009-06-05 15:22:00,1.55915,1.55935,1.5578,1.5578,400800000.0
2009-06-05 15:23:00,1.5577,1.5578,1.5565,1.5576,512000000.0
2009-06-05 15:24:00,1.55755,1.55805,1.5566,1.5571,480000000.0
2009-06-05 15:25:00,1.5571,1.5573,1.55655,1.55675,448000000.0
2009-06-05 15:26:00,1.55695,1.55785,1.55695,1.5571,300200000.0
2009-06-05 15:27:00,1.5571,1.55745,1.55645,1.5573,360800000.0
2009-06-05 15:28:00,1.55715,1.55735,1.5563,1.55715,370400000.0
2009-06-05 15:29:00,1.557,1.55775,1.5569,1.55755,308800000.0
2009-06-05 15:30:00,1.55755,1.558,1.5567,1.5571,471200000.0
2009-06-05 15:31:00,1.5571,1.55735,1.5568,1.55705,338600000.0
2009-06-05 15:32:00,1.5571,1.55725,1.5559,1.5559,325800000.0
2009-06-05 15:33:00,1.55595,1.55665,1.55575,1.55595,279200000.0
2009-06-05 15:34:00,1.556,1.5568,1.556,1.5568,407400000.0
2009-06-05 15:35:00,1.5568,1.5571,1.556,1.55605,472200000.0
2009-06-05 15:36:00,1.55615,1.5565,1.55585,1.5561,433800000.0
2009-06-05 15:37:00,1.55615,1.55635,1.5552,1.5562,474600000.0
2009-06-05 15:38:00,1.55625,1.55625,1.555,1.55575,408600000.0
2009-06-05 15:39:00,1.55575,1.5563,1.55505,1.5554,382600000.0
2009-06-05 15:40:00,1.5554,1.55585,1.5551,1.55565,264800000.0
2009-06-05 15:41:00,1.5554,1.55725,1.5554,1.55725,415600000.0
2009-06-05 15:42:00,1.5571,1.5574,1.5564,1.5572,421200000.0
2009-06-05 15:43:00,1.5573,1.5579,1.5571,1.55765,329200000.0
2009-06-05 15:44:00,1.55765,1.55845,1.5573,1.55845,358400000.0
2009-06-05 15:45:00,1.5585,1.55915,1.55835,1.55875,348000000.0
2009-06-05 15:46:00,1.55875,1.5598,1.55775,1.5585,394446000.0
2009-06-05 15:47:00,1.55855,1.5595,1.5572,1.55935,411800000.0
2009-06-05 15:48:00,1.5593,1.5607,1.5587,1.5592,482700000.0
2009-06-05 15:49:00,1.55925,1.55975,1.55855,1.5595,438200000.0
2009-06-05 15:50:00,1.55965,1.5601,1.55905,1.5598,382200000.0
2009-06-05 15:51:00,1.55975,1.5605,1.5595,1.55955,436600000.0
2009-06-05 15:52:00,1.55955,1.56,1.55845,1.55885,329800000.0
2009-06-05 15:53:00,1.5588,1.5597,1.55855,1.55965,386800000.0
2009-06-05 15:54:00,1.5595,1.55995,1.5588,1.55925,369400000.0
2009-06-05 15:55:00,1.5594,1.5598,1.55895,1.55955,395400000.0
2009-06-05 15:56:00,1.55955,1.55985,1.5586,1.5587,321600000.0
2009-06-05 15:57:00,1.55875,1.5591,1.5582,1.55845,356800000.0
2009-06-05 15:58:00,1.5585,1.5593,1.55805,1.5591,394800000.0
2009-06-05 15:59:00,1.5591,1.56045,1.55885,1.56025,377000000.0
2009-06-05 16:00:00,1.5602,1.5606,1.559,1.5598,451600000.0
2009-06-05 16:01:00,1.5597,1.55975,1.559,1.55965,342800000.0
2009-06-05 16:02:00,1.55965,1.5597,1.55905,1.55935,378600000.0
2009-06-05 16:03:00,1.5594,1.5596,1.55835,1.5586,380000000.0
2009-06-05 16:04:00,1.55865,1.559,1.55815,1.5589,302200000.0
2009-06-05 16:05:00,1.5588,1.55985,1.5587,1.5595,426400000.0
2009-06-05 16:06:00,1.55955,1.55995,1.55935,1.55935,360600000.0
2009-06-05 16:07:00,1.55935,1.55945,1.5581,1.5581,415800000.0
2009-06-05 16:08:00,1.5581,1.55895,1.5578,1.55805,281800000.0
2009-06-05 16:09:00,1.558,1.55965,1.5577,1.5593,379200000.0
2009-06-05 16:10:00,1.5593,1.55975,1.5582,1.55915,367800000.0
2009-06-05 16:11:00,1.55875,1.5593,1.5583,1.5585,441000000.0
2009-06-05 16:12:00,1.55855,1.5594,1.55785,1.5579,457400000.0
2009-06-05 16:13:00,1.55795,1.55895,1.55765,1.55795,370400000.0
2009-06-05 16:14:00,1.55805,1.55815,1.5571,1.5572,331200000.0
2009-06-05 16:15:00,1.5573,1.55805,1.55695,1.557,305600000.0
2009-06-05 16:16:00,1.55695,1.55775,1.55695,1.557,385800000.0
2009-06-05 16:17:00,1.5571,1.55805,1.5571,1.558,387800000.0
2009-06-05 16:18:00,1.55785,1.5594,1.5577,1.55885,334400000.0
2009-06-05 16:19:00,1.55885,1.55965,1.5588,1.5592,362600000.0
2009-06-05 16:20:00,1.5592,1.5596,1.55895,1.55935,276800000.0
2009-06-05 16:21:00,1.5594,1.5594,1.55825,1.5587,369000000.0
2009-06-05 16:22:00,1.55875,1.55885,1.55775,1.5582,327800000.0
2009-06-05 16:23:00,1.55805,1.5581,1.5575,1.55775,321600000.0
2009-06-05 16:24:00,1.55765,1.55805,1.55735,1.5578,317000000.0
2009-06-05 16:25:00,1.5579,1.5579,1.557,1.55745,290800000.0
2009-06-05 16:26:00,1.5575,1.5579,1.5562,1.55645,270400000.0
2009-06-05 16:27:00,1.556,1.5563,1.5542,1.5546,295200000.0
2009-06-05 16:28:00,1.55455,1.5556,1.55435,1.55515,310400000.0
2009-06-05 16:29:00,1.55505,1.5561,1.55495,1.556,216000000.0
2009-06-05 16:30:00,1.55605,1.5565,1.55555,1.5556,368400000.0
2009-06-05 16:31:00,1.55565,1.5561,1.55555,1.5557,225200000.0
2009-06-05 16:32:00,1.5557,1.55625,1.55555,1.55555,234400000.0
2009-06-05 16:33:00,1.5556,1.5556,1.55465,1.5549,316400000.0
2009-06-05 16:34:00,1.55485,1.55505,1.55405,1.55435,279400000.0
2009-06-05 16:35:00,1.5544,1.55475,1.5539,1.554,294800000.0
2009-06-05 16:36:00,1.55405,1.5552,1.55405,1.55485,296600000.0
2009-06-05 16:37:00,1.55475,1.5558,1.5546,1.55565,340800000.0
2009-06-05 16:38:00,1.55555,1.5561,1.5554,1.5558,336000000.0
2009-06-05 16:39:00,1.55585,1.55645,1.55555,1.55635,272600000.0
2009-06-05 16:40:00,1.55625,1.5563,1.5552,1.5554,307200000.0
2009-06-05 16:41:00,1.55525,1.5554,1.55425,1.55465,295600000.0
2009-06-05 16:42:00,1.5547,1.5555,1.5544,1.55515,365000000.0
2009-06-05 16:43:00,1.55505,1.5559,1.55485,1.5558,291200000.0
2009-06-05 16:44:00,1.55585,1.5562,1.5557,1.556,289000000.0
2009-06-05 16:45:00,1.556,1.5567,1.55565,1.5563,240000000.0
2009-06-05 16:46:00,1.5563,1.55655,1.55605,1.55605,268800000.0
2009-06-05 16:47:00,1.5561,1.55625,1.55605,1.5562,161000000.0
2009-06-05 16:48:00,1.5561,1.55635,1.55605,1.55635,207200000.0
2009-06-05 16:49:00,1.55635,1.5564,1.55565,1.55625,191800000.0
2009-06-05 16:50:00,1.55615,1.5563,1.5553,1.5557,193400000.0
2009-06-05 16:51:00,1.55565,1.55595,1.5555,1.5558,193200000.0
2009-06-05 16:52:00,1.5558,1.55585,1.5547,1.55485,309400000.0
2009-06-05 16:53:00,1.5549,1.5556,1.5547,1.55535,325800000.0
2009-06-05 16:54:00,1.55545,1.5559,1.5551,1.5557,265600000.0
2009-06-05 16:55:00,1.5556,1.5558,1.5549,1.55505,295000000.0
2009-06-05 16:56:00,1.55515,1.55515,1.5543,1.5543,171200000.0
2009-06-05 16:57:00,1.55435,1.5559,1.55435,1.5557,306800000.0
2009-06-05 16:58:00,1.55585,1.5577,1.55585,1.55725,262000000.0
2009-06-05 16:59:00,1.55735,1.55745,1.55645,1.55715,336000000.0
2009-06-05 17:00:00,1.5571,1.55775,1.55585,1.55625,348800000.0
2009-06-05 17:01:00,1.55625,1.55695,1.556,1.55685,271000000.0
2009-06-05 17:02:00,1.5569,1.558,1.55685,1.5578,297200000.0
2009-06-05 17:03:00,1.55785,1.5583,1.55715,1.558,317400000.0
2009-06-05 17:04:00,1.558,1.55805,1.5562,1.55685,223800000.0
2009-06-05 17:05:00,1.5568,1.5574,1.55665,1.55725,281800000.0
2009-06-05 17:06:00,1.5574,1.55765,1.5567,1.5571,289200000.0
2009-06-05 17:07:00,1.55705,1.55785,1.5562,1.5563,293000000.0
2009-06-05 17:08:00,1.5563,1.55675,1.55575,1.55585,396400000.0
2009-06-05 17:09:00,1.5558,1.5561,1.5553,1.5556,278600000.0
2009-06-05 17:10:00,1.55545,1.556,1.5554,1.55595,228600000.0
2009-06-05 17:11:00,1.55605,1.55625,1.5557,1.5558,245200000.0
2009-06-05 17:12:00,1.55585,1.5559,1.5555,1.55585,251600000.0
2009-06-05 17:13:00,1.55575,1.55635,1.5555,1.5562,265600000.0
2009-06-05 17:14:00,1.5562,1.55745,1.5554,1.5567,323400000.0
2009-06-05 17:15:00,1.5567,1.55705,1.55655,1.557,252800000.0
2009-06-05 17:16:00,1.55705,1.55745,1.5567,1.55735,238400000.0
2009-06-05 17:17:00,1.55735,1.55845,1.55715,1.55815,301600000.0
2009-06-05 17:18:00,1.55815,1.5591,1.55815,1.55895,161400000.0
2009-06-05 17:19:00,1.55895,1.5598,1.5588,1.5597,321200000.0
2009-06-05 17:20:00,1.5597,1.5597,1.55915,1.55945,185200000.0
2009-06-05 17:21:00,1.5596,1.5597,1.55815,1.55825,417000000.0
2009-06-05 17:22:00,1.55825,1.5584,1.5578,1.55785,306400000.0
2009-06-05 17:23:00,1.5578,1.55815,1.5577,1.55775,361400000.0
2009-06-05 17:24:00,1.55775,1.5591,1.55765,1.55845,392600000.0
2009-06-05 17:25:00,1.5586,1.5588,1.5582,1.5587,422000000.0
2009-06-05 17:26:00,1.5587,1.5599,1.5582,1.55985,329800000.0
2009-06-05 17:27:00,1.55995,1.5611,1.5595,1.55965,381000000.0
2009-06-05 17:28:00,1.5597,1.55995,1.5589,1.5592,327000000.0
2009-06-05 17:29:00,1.5592,1.5596,1.55875,1.55955,378000000.0
2009-06-05 17:30:00,1.55945,1.56,1.559,1.56,294600000.0
2009-06-05 17:31:00,1.56,1.5603,1.5591,1.5591,349400000.0
2009-06-05 17:32:00,1.5591,1.5597,1.5588,1.5591,346400000.0
2009-06-05 17:33:00,1.5591,1.5595,1.5589,1.5591,208800000.0
2009-06-05 17:34:00,1.5592,1.55965,1.559,1.55965,232800000.0
2009-06-05 17:35:00,1.5596,1.5599,1.5593,1.5596,302400000.0
2009-06-05 17:36:00,1.55965,1.56095,1.55965,1.5602,269600000.0
2009-06-05 17:37:00,1.5602,1.5603,1.5593,1.5596,244800000.0
2009-06-05 17:38:00,1.55975,1.56015,1.55945,1.56015,295800000.0
2009-06-05 17:39:00,1.56015,1.56065,1.5595,1.5595,312200000.0
2009-06-05 17:40:00,1.55965,1.55965,1.55905,1.55925,243400000.0
2009-06-05 17:41:00,1.5593,1.5596,1.559,1.559,283000000.0
2009-06-05 17:42:00,1.559,1.559,1.5584,1.5588,290600000.0
2009-06-05 17:43:00,1.5588,1.559,1.55785,1.5579,392000000.0
2009-06-05 17:44:00,1.5579,1.55845,1.5571,1.55725,327000000.0
2009-06-05 17:45:00,1.5572,1.558,1.55695,1.55765,280800000.0
2009-06-05 17:46:00,1.55765,1.55865,1.55765,1.55865,252600000.0
2009-06-05 17:47:00,1.5586,1.55865,1.5582,1.55865,211200000.0
2009-06-05 17:48:00,1.5586,1.5586,1.55815,1.5583,226600000.0
2009-06-05 17:49:00,1.5583,1.5593,1.55825,1.55925,277800000.0
2009-06-05 17:50:00,1.5592,1.5595,1.55915,1.55935,185600000.0
2009-06-05 17:51:00,1.55935,1.55935,1.5586,1.5587,296200000.0
2009-06-05 17:52:00,1.55855,1.55865,1.55815,1.5585,249600000.0
2009-06-05 17:53:00,1.5585,1.5586,1.5581,1.5585,195800000.0
2009-06-05 17:54:00,1.5585,1.5592,1.558,1.55865,308200000.0
2009-06-05 17:55:00,1.55865,1.5588,1.55845,1.5587,225800000.0
2009-06-05 17:56:00,1.5587,1.55935,1.5585,1.55935,157600000.0
2009-06-05 17:57:00,1.5594,1.56,1.55915,1.55955,358800000.0
2009-06-05 17:58:00,1.5594,1.5595,1.55905,1.5592,204000000.0
2009-06-05 17:59:00,1.55915,1.5596,1.55905,1.5591,223800000.0
2009-06-05 18:00:00,1.55885,1.5593,1.55835,1.5588,300600000.0
2009-06-05 18:01:00,1.55875,1.5595,1.5587,1.5593,150000000.0
2009-06-05 18:02:00,1.55945,1.5599,1.55945,1.5598,74600000.0
2009-06-05 18:03:00,1.5598,1.5599,1.55925,1.5598,149200000.0
2009-06-05 18:04:00,1.55975,1.56,1.55945,1.5597,198000000.0
2009-06-05 18:05:00,1.55955,1.56,1.55955,1.5596,179000000.0
2009-06-05 18:06:00,1.55955,1.56,1.55925,1.55965,121000000.0
2009-06-05 18:07:00,1.55965,1.5599,1.5594,1.5596,160400000.0
2009-06-05 18:08:00,1.55945,1.5598,1.55935,1.5595,146600000.0
2009-06-05 18:09:00,1.5594,1.56,1.55935,1.5595,181800000.0
2009-06-05 18:10:00,1.5594,1.5599,1.55925,1.55965,215600000.0
2009-06-05 18:11:00,1.55955,1.56005,1.55915,1.55985,230200000.0
2009-06-05 18:12:00,1.5599,1.56045,1.55975,1.56045,154200000.0
2009-06-05 18:13:00,1.5604,1.5606,1.5599,1.56055,153600000.0
2009-06-05 18:14:00,1.56045,1.561,1.5604,1.56075,166400000.0
2009-06-05 18:15:00,1.56085,1.5613,1.56045,1.5607,222600000.0
2009-06-05 18:16:00,1.5607,1.56175,1.56065,1.5617,278600000.0
2009-06-05 18:17:00,1.5615,1.56155,1.5608,1.5609,223200000.0
2009-06-05 18:18:00,1.5609,1.56095,1.5601,1.5601,237800000.0
2009-06-05 18:19:00,1.5601,1.5602,1.5597,1.55975,172800000.0
2009-06-05 18:20:00,1.55975,1.56045,1.55935,1.56035,225800000.0
2009-06-05 18:21:00,1.56035,1.5607,1.5602,1.5604,206800000.0
2009-06-05 18:22:00,1.56055,1.56065,1.55995,1.5603,244600000.0
2009-06-05 18:23:00,1.56035,1.5605,1.56005,1.5604,183400000.0
2009-06-05 18:24:00,1.5604,1.5611,1.56035,1.56055,266600000.0
2009-06-05 18:25:00,1.56045,1.56045,1.55985,1.55985,265000000.0
2009-06-05 18:26:00,1.55985,1.5601,1.55965,1.55975,277600000.0
2009-06-05 18:27:00,1.5598,1.5599,1.5591,1.5596,229200000.0
2009-06-05 18:28:00,1.5596,1.5596,1.55935,1.55945,129600000.0
2009-06-05 18:29:00,1.5595,1.55965,1.5591,1.5592,184000000.0
2009-06-05 18:30:00,1.5592,1.5595,1.5591,1.5595,107200000.0
2009-06-05 18:31:00,1.5594,1.5601,1.5594,1.56,211000000.0
2009-06-05 18:32:00,1.56,1.56005,1.55955,1.55995,149800000.0
2009-06-05 18:33:00,1.55985,1.55985,1.55825,1.5584,246200000.0
2009-06-05 18:34:00,1.55845,1.5586,1.55785,1.55815,199600000.0
2009-06-05 18:35:00,1.5582,1.55835,1.557,1.5574,174400000.0
2009-06-05 18:36:00,1.55745,1.5581,1.5571,1.5578,200200000.0
2009-06-05 18:37:00,1.55785,1.55825,1.55775,1.55775,123200000.0
2009-06-05 18:38:00,1.5577,1.55815,1.55745,1.558,152000000.0
2009-06-05 18:39:00,1.55795,1.55865,1.55795,1.5585,125600000.0
2009-06-05 18:40:00,1.5586,1.559,1.55855,1.55895,90400000.0
2009-06-05 18:41:00,1.559,1.559,1.5583,1.55875,63400000.0
2009-06-05 18:42:00,1.5587,1.55885,1.5583,1.5587,112400000.0
2009-06-05 18:43:00,1.5588,1.55915,1.55875,1.55915,61800000.0
2009-06-05 18:44:00,1.5591,1.5593,1.5583,1.5588,113800000.0
2009-06-05 18:45:00,1.5588,1.5588,1.55795,1.55825,189000000.0
2009-06-05 18:46:00,1.5581,1.5581,1.55785,1.5579,121000000.0
2009-06-05 18:47:00,1.55775,1.55815,1.5574,1.5581,167400000.0
2009-06-05 18:48:00,1.5584,1.55865,1.5582,1.5585,185800000.0
2009-06-05 18:49:00,1.55845,1.55905,1.55845,1.55895,118200000.0
2009-06-05 18:50:00,1.559,1.55905,1.558,1.558,118200000.0
2009-06-05 18:51:00,1.55805,1.5583,1.5573,1.5573,240000000.0
2009-06-05 18:52:00,1.5573,1.5577,1.55695,1.55695,261800000.0
2009-06-05 18:53:00,1.55705,1.55775,1.55695,1.55775,84200000.0
2009-06-05 18:54:00,1.55775,1.5579,1.55745,1.5579,33600000.0
2009-06-05 18:55:00,1.5578,1.5579,1.5571,1.5578,152800000.0
2009-06-05 18:56:00,1.5578,1.5583,1.5577,1.55805,185400000.0
2009-06-05 18:57:00,1.55815,1.5593,1.55815,1.5587,134600000.0
2009-06-05 18:58:00,1.5588,1.5588,1.558,1.5586,122800000.0
2009-06-05 18:59:00,1.55855,1.55945,1.5584,1.5591,263400000.0
2009-06-05 19:00:00,1.559,1.5593,1.5586,1.5592,164200000.0
2009-06-05 19:01:00,1.5592,1.55935,1.5587,1.559,101400000.0
2009-06-05 19:02:00,1.55905,1.5591,1.55885,1.5589,51200000.0
2009-06-05 19:03:00,1.5589,1.559,1.55875,1.5589,54400000.0
2009-06-05 19:04:00,1.5588,1.5591,1.55875,1.55895,91200000.0
2009-06-05 19:05:00,1.55895,1.559,1.5585,1.5588,76800000.0
2009-06-05 19:06:00,1.5587,1.5588,1.55835,1.5586,80800000.0
2009-06-05 19:07:00,1.55855,1.5588,1.55815,1.5582,116600000.0
2009-06-05 19:08:00,1.5582,1.5584,1.5579,1.5579,84000000.0
2009-06-05 19:09:00,1.55805,1.5587,1.5576,1.55775,185400000.0
2009-06-05 19:10:00,1.55775,1.55825,1.5575,1.55815,241600000.0
2009-06-05 19:11:00,1.55815,1.55895,1.55805,1.5588,275200000.0
2009-06-05 19:12:00,1.5588,1.5598,1.55845,1.5596,240800000.0
2009-06-05 19:13:00,1.5597,1.55985,1.55915,1.5596,200000000.0
2009-06-05 19:14:00,1.5596,1.55985,1.55905,1.55935,233000000.0
2009-06-05 19:15:00,1.5595,1.5596,1.55885,1.5591,129000000.0
2009-06-05 19:16:00,1.55915,1.5597,1.55915,1.5595,120600000.0
2009-06-05 19:17:00,1.5594,1.55965,1.55925,1.5596,90800000.0
2009-06-05 19:18:00,1.5596,1.55985,1.5593,1.55955,181600000.0
2009-06-05 19:19:00,1.5596,1.56005,1.5595,1.55995,147400000.0
2009-06-05 19:20:00,1.55995,1.5602,1.55985,1.56005,155800000.0
2009-06-05 19:21:00,1.56005,1.5601,1.5595,1.5595,150400000.0
2009-06-05 19:22:00,1.5595,1.56025,1.5595,1.56,137600000.0
2009-06-05 19:23:00,1.56005,1.5604,1.5596,1.5602,239200000.0
2009-06-05 19:24:00,1.56025,1.56105,1.56025,1.56105,169000000.0
2009-06-05 19:25:00,1.56105,1.5611,1.5604,1.5611,220800000.0
2009-06-05 19:26:00,1.5611,1.56125,1.5607,1.56115,222600000.0
2009-06-05 19:27:00,1.5611,1.56115,1.56065,1.56065,255600000.0
2009-06-05 19:28:00,1.56095,1.561,1.56025,1.5603,219600000.0
2009-06-05 19:29:00,1.5603,1.5606,1.55995,1.56005,228000000.0
2009-06-05 19:30:00,1.55985,1.55995,1.55925,1.55975,156000000.0
2009-06-05 19:31:00,1.5597,1.56015,1.55955,1.5598,93800000.0
2009-06-05 19:32:00,1.55985,1.55985,1.5594,1.5595,108400000.0
2009-06-05 19:33:00,1.55955,1.5598,1.5594,1.5596,141600000.0
2009-06-05 19:34:00,1.55965,1.5601,1.5596,1.55985,90000000.0
2009-06-05 19:35:00,1.55985,1.55985,1.5596,1.55985,148800000.0
2009-06-05 19:36:00,1.55985,1.55995,1.5596,1.55995,277800000.0
2009-06-05 19:37:00,1.5595,1.56005,1.55925,1.5593,225400000.0
2009-06-05 19:38:00,1.5593,1.5596,1.5593,1.5595,128800000.0
2009-06-05 19:39:00,1.5595,1.55965,1.5593,1.55965,285400000.0
2009-06-05 19:40:00,1.5597,1.5599,1.5595,1.55975,144800000.0
2009-06-05 19:41:00,1.5598,1.5599,1.5589,1.55915,280000000.0
2009-06-05 19:42:00,1.55925,1.5594,1.559,1.5594,152800000.0
2009-06-05 19:43:00,1.55935,1.5596,1.55925,1.5596,91600000.0
2009-06-05 19:44:00,1.5596,1.5596,1.55895,1.5594,241400000.0
2009-06-05 19:45:00,1.55945,1.56005,1.55935,1.55995,209600000.0
2009-06-05 19:46:00,1.55995,1.56005,1.5595,1.55955,99200000.0
2009-06-05 19:47:00,1.5595,1.5599,1.55915,1.5595,163200000.0
2009-06-05 19:48:00,1.55955,1.55955,1.5593,1.5594,80800000.0
2009-06-05 19:49:00,1.55925,1.5598,1.5592,1.55935,199200000.0
2009-06-05 19:50:00,1.55925,1.5597,1.55925,1.5593,118800000.0
2009-06-05 19:51:00,1.5594,1.55965,1.5594,1.5594,78000000.0
2009-06-05 19:52:00,1.5594,1.55985,1.5594,1.5595,67000000.0
2009-06-05 19:53:00,1.5595,1.55975,1.5595,1.55955,41000000.0
2009-06-05 19:54:00,1.5595,1.55975,1.5595,1.55975,38400000.0
2009-06-05 19:55:00,1.5599,1.56015,1.5597,1.55985,186200000.0
2009-06-05 19:56:00,1.5599,1.56005,1.5592,1.55975,258600000.0
2009-06-05 19:57:00,1.55975,1.56065,1.55975,1.55995,260600000.0
2009-06-05 19:58:00,1.55985,1.56045,1.5597,1.56035,193000000.0
2009-06-05 19:59:00,1.56035,1.56035,1.5599,1.56,132000000.0
2009-06-05 20:00:00,1.5601,1.56025,1.55955,1.5596,203200000.0
2009-06-05 20:01:00,1.5597,1.55985,1.55905,1.55985,134200000.0
2009-06-05 20:02:00,1.55995,1.55995,1.5592,1.5597,208000000.0
2009-06-05 20:03:00,1.5598,1.5599,1.5593,1.5596,218200000.0
2009-06-05 20:04:00,1.55965,1.5599,1.5593,1.55965,315200000.0
2009-06-05 20:05:00,1.55965,1.55975,1.5584,1.55965,416200000.0
2009-06-05 20:06:00,1.5598,1.5599,1.55925,1.55955,220400000.0
2009-06-05 20:07:00,1.55945,1.55955,1.55905,1.5591,256600000.0
2009-06-05 20:08:00,1.55905,1.5594,1.55835,1.55925,314200000.0
2009-06-05 20:09:00,1.5593,1.5594,1.55835,1.5588,238000000.0
2009-06-05 20:10:00,1.5589,1.5591,1.55815,1.55845,222800000.0
2009-06-05 20:11:00,1.55845,1.55875,1.55795,1.55865,285800000.0
2009-06-05 20:12:00,1.5586,1.5589,1.5578,1.5583,347200000.0
2009-06-05 20:13:00,1.5583,1.55965,1.55785,1.55945,341000000.0
2009-06-05 20:14:00,1.5594,1.5595,1.55865,1.5589,227000000.0
2009-06-05 20:15:00,1.5588,1.55905,1.5585,1.5588,274800000.0
2009-06-05 20:16:00,1.55885,1.55935,1.5588,1.55915,259400000.0
2009-06-05 20:17:00,1.5592,1.5597,1.559,1.5594,165800000.0
2009-06-05 20:18:00,1.55945,1.56015,1.55905,1.56015,313200000.0
2009-06-05 20:19:00,1.5602,1.56055,1.5599,1.55995,270599999.0
2009-06-05 20:20:00,1.56005,1.56065,1.55985,1.56045,267800000.0
2009-06-05 20:21:00,1.56045,1.5613,1.55955,1.5605,301400000.0
2009-06-05 20:22:00,1.56045,1.5609,1.5603,1.5604,236200000.0
2009-06-05 20:23:00,1.56045,1.56055,1.5596,1.56,305000000.0
2009-06-05 20:24:00,1.56,1.56015,1.55905,1.5596,242000000.0
2009-06-05 20:25:00,1.55955,1.55975,1.559,1.55965,259400000.0
2009-06-05 20:26:00,1.55955,1.5601,1.55945,1.55975,157400000.0
2009-06-05 20:27:00,1.56005,1.56005,1.55905,1.55925,175000000.0
2009-06-05 20:28:00,1.5593,1.5595,1.5592,1.55935,163200000.0
2009-06-05 20:29:00,1.55925,1.5594,1.5586,1.5588,270400000.0
2009-06-05 20:30:00,1.55895,1.55935,1.55885,1.55935,259000000.0
2009-06-05 20:31:00,1.55935,1.55935,1.5589,1.55935,185400000.0
2009-06-05 20:32:00,1.5591,1.55925,1.55875,1.559,247200000.0
2009-06-05 20:33:00,1.5589,1.55915,1.55875,1.55915,253800000.0
2009-06-05 20:34:00,1.55925,1.5595,1.55875,1.55935,304200000.0
2009-06-05 20:35:00,1.55935,1.5595,1.559,1.559,283800000.0
2009-06-05 20:36:00,1.55895,1.5596,1.55895,1.5594,253200000.0
2009-06-05 20:37:00,1.55945,1.5597,1.5592,1.55965,185800000.0
2009-06-05 20:38:00,1.5597,1.5602,1.55945,1.5602,207000000.0
2009-06-05 20:39:00,1.56025,1.5603,1.5599,1.56005,205000000.0
2009-06-05 20:40:00,1.5602,1.56025,1.56,1.56005,118600000.0
2009-06-05 20:41:00,1.56005,1.56005,1.5594,1.55965,201200000.0
2009-06-05 20:42:00,1.5596,1.55995,1.5594,1.55985,274600000.0
2009-06-05 20:43:00,1.5598,1.56015,1.55975,1.55985,173600000.0
2009-06-05 20:44:00,1.55985,1.5603,1.5596,1.5603,197000000.0
2009-06-05 20:45:00,1.5603,1.56045,1.55995,1.56035,178800000.0
2009-06-05 20:46:00,1.56035,1.5604,1.5601,1.56015,167600000.0
2009-06-05 20:47:00,1.5602,1.5604,1.56005,1.5602,86000000.0
2009-06-05 20:48:00,1.5602,1.56045,1.56015,1.5602,121000000.0
2009-06-05 20:49:00,1.56015,1.56045,1.55995,1.5602,173600000.0
2009-06-05 20:50:00,1.56015,1.5604,1.55985,1.56015,235600000.0
2009-06-05 20:51:00,1.5601,1.56025,1.5599,1.55995,103400000.0
2009-06-05 20:52:00,1.5599,1.5604,1.5599,1.5603,134200000.0
2009-06-05 20:53:00,1.56035,1.5604,1.56015,1.5604,204000000.0
2009-06-05 20:54:00,1.56045,1.5609,1.5603,1.5604,177200000.0
2009-06-05 20:55:00,1.5604,1.56055,1.5602,1.56045,144800000.0
2009-06-05 20:56:00,1.5605,1.5606,1.5602,1.56035,144200000.0
2009-06-05 20:57:00,1.56045,1.5606,1.5603,1.5604,76800000.0
2009-06-05 20:58:00,1.5604,1.5609,1.5604,1.5608,124000000.0
2009-06-05 20:59:00,1.5608,1.56175,1.5605,1.56165,201600000.0
2009-06-05 21:00:00,1.56165,1.56205,1.5616,1.5618,160000000.0
2009-06-05 21:01:00,1.5618,1.56305,1.5618,1.5626,244800000.0
2009-06-05 21:02:00,1.5626,1.56295,1.56235,1.5629,145600000.0
2009-06-05 21:03:00,1.56295,1.5632,1.5628,1.563,110400000.0
2009-06-05 21:04:00,1.56295,1.563,1.5624,1.56275,192200000.0
2009-06-05 21:05:00,1.5628,1.5628,1.56235,1.5625,127600000.0
2009-06-05 21:06:00,1.5625,1.56295,1.5618,1.56185,241800000.0
2009-06-05 21:07:00,1.5619,1.5622,1.56175,1.5618,124000000.0
2009-06-05 21:08:00,1.56185,1.56195,1.56175,1.5618,173600000.0
2009-06-05 21:09:00,1.5618,1.5618,1.5611,1.5615,187800000.0
2009-06-05 21:10:00,1.56155,1.5616,1.56095,1.5611,120800000.0
2009-06-05 21:11:00,1.56105,1.56125,1.5607,1.56075,237200000.0
2009-06-05 21:12:00,1.56075,1.5609,1.5605,1.56055,150600000.0
2009-06-05 21:13:00,1.56055,1.5609,1.56045,1.56085,85600000.0
2009-06-05 21:14:00,1.56075,1.5608,1.5606,1.5606,114400000.0
2009-06-05 21:15:00,1.5606,1.56085,1.5602,1.56025,197200000.0
2009-06-05 21:16:00,1.5603,1.5605,1.55995,1.5605,80400000.0
2009-06-05 21:17:00,1.5605,1.56075,1.56025,1.56075,109600000.0
2009-06-05 21:18:00,1.5607,1.5613,1.56065,1.5613,118400000.0
2009-06-05 21:19:00,1.56135,1.56135,1.56105,1.5612,132000000.0
2009-06-05 21:20:00,1.5613,1.56135,1.56095,1.5613,126600000.0
2009-06-05 21:21:00,1.56125,1.5613,1.56085,1.5609,111200000.0
2009-06-05 21:22:00,1.5609,1.5609,1.5606,1.56075,110400000.0
2009-06-05 21:23:00,1.5609,1.56145,1.56075,1.56105,144000000.0
2009-06-05 21:24:00,1.561,1.56115,1.5607,1.56075,137600000.0
2009-06-05 21:25:00,1.5607,1.561,1.5607,1.56075,44800000.0
2009-06-05 21:26:00,1.56075,1.56075,1.56075,1.56075,35200000.0
2009-06-05 21:27:00,1.5607,1.56075,1.5607,1.56075,81600000.0
2009-06-05 21:28:00,1.56075,1.56075,1.5607,1.5607,41600000.0
2009-06-05 21:29:00,1.5607,1.561,1.5607,1.561,101600000.0
2009-06-05 21:30:00,1.56095,1.56105,1.5607,1.56095,68000000.0
2009-06-05 21:31:00,1.56095,1.5611,1.5607,1.561,94400000.0
2009-06-05 21:32:00,1.5612,1.5612,1.56075,1.56095,84800000.0
2009-06-05 21:33:00,1.5609,1.56095,1.5607,1.5608,66400000.0
2009-06-05 21:34:00,1.56075,1.56085,1.5607,1.56075,88800000.0
2009-06-05 21:35:00,1.56075,1.5611,1.56065,1.56075,218400000.0
2009-06-05 21:36:00,1.5607,1.5609,1.5607,1.5607,142400000.0
2009-06-05 21:37:00,1.56075,1.56095,1.5607,1.5608,134400000.0
2009-06-05 21:38:00,1.56075,1.56125,1.5607,1.56125,159200000.0
2009-06-05 21:39:00,1.5611,1.56125,1.56105,1.56125,131200000.0
2009-06-05 21:40:00,1.5614,1.5616,1.5612,1.5615,149800000.0
2009-06-05 21:41:00,1.5615,1.56155,1.5614,1.56145,55200000.0
2009-06-05 21:42:00,1.5615,1.562,1.56145,1.562,75200000.0
2009-06-05 21:43:00,1.562,1.5623,1.5618,1.56205,48000000.0
2009-06-05 21:44:00,1.56225,1.5626,1.56225,1.5625,71200000.0
2009-06-05 21:45:00,1.5625,1.5628,1.56205,1.56265,72000000.0
2009-06-05 21:46:00,1.5626,1.56265,1.5611,1.5614,37600000.0
2009-06-05 21:47:00,1.56115,1.5619,1.5611,1.5618,67200000.0
2009-06-05 21:48:00,1.5618,1.56245,1.56165,1.56245,204000000.0
2009-06-05 21:49:00,1.5623,1.56235,1.5619,1.5623,168000000.0
2009-06-05 21:50:00,1.5624,1.56245,1.5619,1.5622,258400000.0
2009-06-05 21:51:00,1.56205,1.56235,1.56175,1.56215,199200000.0
2009-06-05 21:52:00,1.56215,1.5623,1.562,1.56225,90400000.0
2009-06-05 21:53:00,1.5623,1.5623,1.562,1.562,42400000.0
2009-06-05 21:54:00,1.562,1.56215,1.5618,1.5618,137600000.0
2009-06-05 21:55:00,1.562,1.562,1.5617,1.56185,107200000.0
2009-06-05 21:56:00,1.562,1.56225,1.5619,1.562,112800000.0
2009-06-05 21:57:00,1.56205,1.5622,1.56205,1.5621,55200000.0
2009-06-05 21:58:00,1.56215,1.56245,1.56215,1.56225,50400000.0
2009-06-05 21:59:00,1.56215,1.5625,1.56215,1.5624,67200000.0
2009-06-05 22:00:00,1.5623,1.5624,1.56145,1.56215,159800000.0
2009-06-05 22:01:00,1.5621,1.56245,1.5617,1.56245,138400000.0
2009-06-05 22:02:00,1.5625,1.56255,1.56175,1.5618,97000000.0
2009-06-05 22:03:00,1.56205,1.5623,1.56205,1.56225,40800000.0
2009-06-05 22:04:00,1.5623,1.56265,1.5622,1.5626,120600000.0
2009-06-05 22:05:00,1.5626,1.56265,1.56205,1.56235,186400000.0
2009-06-05 22:06:00,1.56265,1.56265,1.5624,1.5624,48200000.0
2009-06-05 22:07:00,1.56255,1.5627,1.56245,1.5625,39800000.0
2009-06-05 22:08:00,1.562,1.56215,1.562,1.56215,12200000.0
2009-06-05 22:09:00,1.56215,1.5624,1.56215,1.5623,20600000.0
2009-06-05 22:10:00,1.56225,1.56225,1.56205,1.5622,14400000.0
2009-06-05 22:11:00,1.56215,1.56235,1.56185,1.562,70800000.0
2009-06-05 22:12:00,1.56205,1.56205,1.5619,1.562,23200000.0
2009-06-05 22:13:00,1.56205,1.56205,1.56205,1.56205,2400000.0
2009-06-05 22:14:00,1.56215,1.5622,1.56205,1.5622,21600000.0
2009-06-05 22:15:00,1.56195,1.56225,1.56195,1.56225,24000000.0
2009-06-05 22:16:00,1.56225,1.56225,1.56205,1.5621,28800000.0
2009-06-05 22:17:00,1.5621,1.5621,1.5621,1.5621,12000000.0
2009-06-05 22:18:00,1.5621,1.5621,1.56205,1.56205,14400000.0
2009-06-05 22:19:00,1.56195,1.5628,1.56195,1.56265,25400000.0
2009-06-05 22:20:00,1.56265,1.56265,1.5621,1.5624,48000000.0
2009-06-05 22:21:00,1.56245,1.56245,1.5624,1.56245,12000000.0
2009-06-05 22:22:00,1.56245,1.56245,1.56225,1.56225,21600000.0
2009-06-05 22:23:00,1.5622,1.5625,1.5622,1.56245,28800000.0
2009-06-05 22:24:00,1.5625,1.56255,1.5623,1.56245,52800000.0
2009-06-05 22:25:00,1.56255,1.56255,1.5623,1.5624,112000000.0
2009-06-05 22:26:00,1.56235,1.5624,1.5622,1.56235,126400000.0
2009-06-05 22:27:00,1.5623,1.56245,1.56225,1.56245,54800000.0
2009-06-05 22:28:00,1.56235,1.56295,1.56225,1.56295,58400000.0
2009-06-05 22:29:00,1.56305,1.56315,1.56225,1.5624,51400000.0
2009-06-05 22:30:00,1.5626,1.56295,1.5622,1.5624,27400000.0
2009-06-05 22:31:00,1.56218,1.5622,1.56204,1.56206,32000000.0
2009-06-05 22:32:00,1.5623,1.5627,1.56225,1.5627,32000000.0
2009-06-05 22:33:00,1.5624,1.5632,1.5624,1.5632,74200000.0
2009-06-05 22:34:00,1.5634,1.5634,1.56325,1.5634,62200000.0
2009-06-05 22:35:00,1.56325,1.5636,1.5631,1.5632,78200000.0
2009-06-05 22:36:00,1.56315,1.56325,1.563,1.563,115800000.0
2009-06-05 22:37:00,1.56315,1.56335,1.56295,1.5633,98600000.0
2009-06-05 22:38:00,1.56335,1.5652,1.563,1.56375,341400000.0
2009-06-05 22:39:00,1.5636,1.5637,1.56325,1.5635,98800000.0
2009-06-05 22:40:00,1.5637,1.56375,1.5632,1.5632,77400000.0
2009-06-05 22:41:00,1.5631,1.56365,1.56305,1.56315,59200000.0
2009-06-05 22:42:00,1.56315,1.56325,1.5631,1.56315,38400000.0
2009-06-05 22:43:00,1.5633,1.56345,1.56285,1.56295,66000000.0
2009-06-05 22:44:00,1.563,1.56305,1.56275,1.5629,52800000.0
2009-06-05 22:45:00,1.5629,1.5629,1.5622,1.5628,114600000.0
2009-06-05 22:46:00,1.56265,1.56275,1.562,1.56275,67800000.0
2009-06-05 22:47:00,1.56275,1.56285,1.56255,1.56265,26400000.0
2009-06-05 22:48:00,1.5628,1.56325,1.5622,1.56235,117400000.0
2009-06-05 22:49:00,1.56235,1.56235,1.5619,1.5621,34600000.0
2009-06-05 22:50:00,1.56205,1.5632,1.56205,1.5629,26000000.0
2009-06-05 22:51:00,1.5628,1.5629,1.56275,1.5629,16000000.0
2009-06-05 22:52:00,1.5628,1.56315,1.56275,1.56275,14600000.0
2009-06-05 22:53:00,1.5628,1.563,1.5627,1.56285,25600000.0
2009-06-05 22:54:00,1.56285,1.56295,1.5625,1.5629,28000000.0
2009-06-05 22:55:00,1.56295,1.5631,1.5627,1.5627,30400000.0
2009-06-05 22:56:00,1.56275,1.56285,1.5625,1.56285,23800000.0
2009-06-05 22:57:00,1.56275,1.5628,1.5618,1.5619,64400000.0
2009-06-05 22:58:00,1.562,1.56235,1.562,1.56215,55200000.0
2009-06-05 22:59:00,1.5623,1.5623,1.56155,1.56225,41400000.0
2009-06-07 23:01:00,1.564,1.564,1.564,1.564,2400000.0
2009-06-07 23:02:00,1.56405,1.56405,1.56375,1.56375,12000000.0
2009-06-07 23:03:00,1.5638,1.56385,1.5637,1.56375,19200000.0
2009-06-07 23:04:00,1.56365,1.56365,1.56255,1.56295,21600000.0
2009-06-07 23:05:00,1.56295,1.56315,1.56295,1.56315,7200000.0
2009-06-07 23:06:00,1.56285,1.56315,1.5623,1.56275,31200000.0
2009-06-07 23:07:00,1.56275,1.56275,1.56275,1.56275,7200000.0
2009-06-07 23:08:00,1.56275,1.56275,1.56275,1.56275,12000000.0
2009-06-07 23:09:00,1.5629,1.5629,1.562,1.562,24000000.0
2009-06-07 23:10:00,1.56225,1.56245,1.5611,1.56115,38400000.0
2009-06-07 23:11:00,1.56125,1.56135,1.5609,1.56115,12000000.0
2009-06-07 23:12:00,1.56065,1.561,1.56035,1.56085,26400000.0
2009-06-07 23:13:00,1.56025,1.56135,1.56015,1.56135,36000000.0
2009-06-07 23:14:00,1.56055,1.56115,1.5602,1.561,21600000.0
2009-06-07 23:15:00,1.5613,1.5618,1.5613,1.5618,7200000.0
2009-06-07 23:17:00,1.56145,1.5617,1.56145,1.5617,9600000.0
2009-06-07 23:19:00,1.5616,1.5618,1.5616,1.5618,4800000.0
2009-06-07 23:22:00,1.5617,1.5618,1.5617,1.5618,4800000.0
2009-06-07 23:23:00,1.56165,1.56165,1.56165,1.56165,2400000.0
2009-06-07 23:24:00,1.5614,1.5614,1.5612,1.56135,7200000.0
2009-06-07 23:25:00,1.5615,1.56175,1.5615,1.56175,4800000.0
2009-06-07 23:26:00,1.562,1.56225,1.562,1.56225,9600000.0
2009-06-07 23:27:00,1.5621,1.5621,1.5621,1.5621,2400000.0
2009-06-07 23:29:00,1.56215,1.5623,1.5617,1.5617,16800000.0
2009-06-07 23:30:00,1.5617,1.5617,1.5616,1.5617,19200000.0
2009-06-07 23:31:00,1.56185,1.5621,1.56185,1.5621,8800000.0
2009-06-07 23:32:00,1.56215,1.56215,1.56215,1.56215,2400000.0
2009-06-07 23:33:00,1.5623,1.56295,1.5621,1.5622,57600000.0
2009-06-07 23:34:00,1.5622,1.5622,1.56205,1.56205,4800000.0
2009-06-07 23:36:00,1.562,1.562,1.562,1.562,2400000.0
2009-06-07 23:37:00,1.5624,1.5624,1.5624,1.5624,2400000.0
2009-06-07 23:38:00,1.5624,1.5624,1.56215,1.56235,9600000.0
2009-06-07 23:39:00,1.5624,1.5624,1.56235,1.56235,4800000.0
2009-06-07 23:40:00,1.5622,1.5622,1.5613,1.5621,40800000.0
2009-06-07 23:42:00,1.5621,1.56225,1.5621,1.56225,8000000.0
2009-06-07 23:43:00,1.5623,1.5623,1.56205,1.56205,25600000.0
2009-06-07 23:44:00,1.56205,1.5622,1.56195,1.5622,10400000.0
2009-06-07 23:45:00,1.56235,1.56235,1.56235,1.56235,2400000.0
2009-06-07 23:47:00,1.56245,1.56245,1.56245,1.56245,2400000.0
2009-06-07 23:49:00,1.562,1.562,1.56075,1.56175,52000000.0
2009-06-07 23:50:00,1.5617,1.5617,1.5614,1.56165,14400000.0
2009-06-07 23:51:00,1.5617,1.56185,1.56155,1.56175,26400000.0
2009-06-07 23:52:00,1.5614,1.5614,1.5614,1.5614,2400000.0
2009-06-07 23:53:00,1.5616,1.5616,1.5616,1.5616,2400000.0
2009-06-07 23:54:00,1.56165,1.56165,1.5616,1.5616,4800000.0
2009-06-07 23:56:00,1.5615,1.5615,1.5613,1.56145,11200000.0
2009-06-07 23:57:00,1.56145,1.56145,1.56135,1.56135,4800000.0
2009-06-07 23:58:00,1.56135,1.56145,1.5613,1.56145,12000000.0
2009-06-07 23:59:00,1.5615,1.5617,1.56145,1.5615,26400000.0
2009-06-08 00:00:00,1.56165,1.5617,1.56155,1.56165,14400000.0
2009-06-08 00:01:00,1.56165,1.5621,1.5604,1.5607,74400000.0
2009-06-08 00:02:00,1.56075,1.56075,1.56055,1.56075,24000000.0
2009-06-08 00:03:00,1.56085,1.56085,1.56085,1.56085,2400000.0
2009-06-08 00:04:00,1.5609,1.5609,1.5604,1.5608,38400000.0
2009-06-08 00:05:00,1.56075,1.56075,1.5604,1.5606,12000000.0
2009-06-08 00:06:00,1.5607,1.5607,1.5606,1.5606,4800000.0
2009-06-08 00:08:00,1.5606,1.56075,1.5606,1.5606,16800000.0
2009-06-08 00:09:00,1.56055,1.5606,1.5599,1.5603,68800000.0
2009-06-08 00:10:00,1.56035,1.5605,1.56005,1.56005,28800000.0
2009-06-08 00:11:00,1.56015,1.5604,1.56005,1.5604,21600000.0
2009-06-08 00:12:00,1.56035,1.56075,1.56005,1.56075,14400000.0
2009-06-08 00:13:00,1.5608,1.56095,1.5608,1.56095,7200000.0
2009-06-08 00:14:00,1.56085,1.56085,1.56085,1.56085,2400000.0
2009-06-08 00:15:00,1.56095,1.56095,1.56065,1.56075,19200000.0
2009-06-08 00:16:00,1.56065,1.561,1.56065,1.561,14400000.0
2009-06-08 00:17:00,1.56105,1.56105,1.5607,1.5607,16000000.0
2009-06-08 00:18:00,1.5609,1.561,1.5609,1.56095,9600000.0
2009-06-08 00:19:00,1.56069,1.56071,1.56069,1.56071,7200000.0
2009-06-08 00:20:00,1.56085,1.56095,1.56085,1.56085,7200000.0
2009-06-08 00:21:00,1.56095,1.56095,1.56065,1.56075,19200000.0
2009-06-08 00:22:00,1.56065,1.56065,1.56055,1.56055,228000000.0
2009-06-08 00:23:00,1.56055,1.5606,1.5599,1.56,88000000.0
2009-06-08 00:24:00,1.56005,1.56015,1.55945,1.56005,82400000.0
2009-06-08 00:25:00,1.5599,1.5604,1.5599,1.56015,48000000.0
2009-06-08 00:26:00,1.56025,1.5604,1.56015,1.56015,7200000.0
2009-06-08 00:27:00,1.56025,1.56035,1.56025,1.56035,4800000.0
2009-06-08 00:28:00,1.5603,1.5603,1.56015,1.56015,4800000.0
2009-06-08 00:29:00,1.5601,1.5606,1.56005,1.5604,36000000.0
2009-06-08 00:30:00,1.56015,1.56015,1.56005,1.56005,4800000.0
2009-06-08 00:31:00,1.56015,1.56015,1.56005,1.56015,9600000.0
2009-06-08 00:32:00,1.56025,1.5604,1.56025,1.5603,19200000.0
2009-06-08 00:33:00,1.56025,1.56025,1.56025,1.56025,2400000.0
2009-06-08 00:34:00,1.5603,1.5604,1.56015,1.56015,26400000.0
2009-06-08 00:35:00,1.56025,1.56025,1.55985,1.55985,21600000.0
2009-06-08 00:36:00,1.5599,1.5599,1.5599,1.5599,7200000.0
2009-06-08 00:37:00,1.5599,1.5599,1.5598,1.5599,21600000.0
2009-06-08 00:38:00,1.5598,1.55985,1.5592,1.5592,50400000.0
2009-06-08 00:39:00,1.5593,1.55955,1.5591,1.55945,69600000.0
2009-06-08 00:40:00,1.55965,1.55965,1.5592,1.55945,44800000.0
2009-06-08 00:41:00,1.55935,1.55955,1.55935,1.55955,12000000.0
2009-06-08 00:42:00,1.5596,1.5597,1.5596,1.5597,10400000.0
2009-06-08 00:43:00,1.56045,1.56045,1.56,1.56,19200000.0
2009-06-08 00:44:00,1.56,1.5603,1.55965,1.5603,36000000.0
2009-06-08 00:45:00,1.56025,1.56055,1.56025,1.56055,25000000.0
2009-06-08 00:46:00,1.56065,1.56065,1.5606,1.5606,9600000.0
2009-06-08 00:47:00,1.5606,1.56075,1.56045,1.5606,21600000.0
2009-06-08 00:48:00,1.5605,1.5605,1.5601,1.5604,33600000.0
2009-06-08 00:49:00,1.5603,1.5603,1.55975,1.55985,17800000.0
2009-06-08 00:50:00,1.56,1.5606,1.56,1.5605,21600000.0
2009-06-08 00:51:00,1.56055,1.5608,1.5604,1.5608,47200000.0
2009-06-08 00:52:00,1.5608,1.56095,1.5608,1.5609,19200000.0
2009-06-08 00:53:00,1.56095,1.56095,1.56085,1.5609,7200000.0
2009-06-08 00:54:00,1.561,1.561,1.56035,1.56085,9600000.0
2009-06-08 00:55:00,1.56035,1.5606,1.56015,1.5603,52800000.0
2009-06-08 00:56:00,1.5605,1.56055,1.56015,1.5603,31200000.0
2009-06-08 00:57:00,1.5604,1.5609,1.5604,1.5609,26400000.0
2009-06-08 00:58:00,1.56085,1.5609,1.55995,1.55995,29200000.0
2009-06-08 00:59:00,1.56,1.5605,1.55985,1.5605,16200000.0
2009-06-08 01:00:00,1.5605,1.5607,1.5604,1.5607,21800000.0
2009-06-08 01:01:00,1.5607,1.56095,1.56065,1.5608,37400000.0
2009-06-08 01:02:00,1.5608,1.5608,1.5607,1.5607,17000000.0
2009-06-08 01:03:00,1.5608,1.561,1.5608,1.561,39200000.0
2009-06-08 01:04:00,1.56115,1.56115,1.5611,1.5611,18400000.0
2009-06-08 01:05:00,1.56105,1.56125,1.56105,1.56125,9600000.0
2009-06-08 01:06:00,1.56125,1.5613,1.56125,1.5613,9600000.0
2009-06-08 01:07:00,1.5613,1.56145,1.56125,1.56135,16800000.0
2009-06-08 01:08:00,1.56145,1.56155,1.56145,1.56145,28000000.0
2009-06-08 01:09:00,1.56155,1.56165,1.56155,1.56155,23200000.0
2009-06-08 01:10:00,1.56165,1.5621,1.5611,1.5611,104800000.0
2009-06-08 01:11:00,1.561,1.561,1.5607,1.5608,19400000.0
2009-06-08 01:12:00,1.5609,1.5609,1.5605,1.5605,21400000.0
2009-06-08 01:13:00,1.5608,1.5608,1.5608,1.5608,1600000.0
2009-06-08 01:14:00,1.56105,1.562,1.561,1.562,67000000.0
2009-06-08 01:15:00,1.562,1.562,1.5616,1.5617,12800000.0
2009-06-08 01:16:00,1.5616,1.5625,1.5616,1.5625,64000000.0
2009-06-08 01:17:00,1.56265,1.56265,1.5622,1.5625,32800000.0
2009-06-08 01:18:00,1.5625,1.5625,1.56165,1.56165,68000000.0
2009-06-08 01:19:00,1.5618,1.5618,1.56165,1.56175,16800000.0
2009-06-08 01:20:00,1.5618,1.5623,1.56175,1.5623,52800000.0
2009-06-08 01:21:00,1.56205,1.5625,1.56205,1.5623,54400000.0
2009-06-08 01:22:00,1.5624,1.56265,1.56225,1.5626,35200000.0
2009-06-08 01:23:00,1.5626,1.5632,1.5626,1.5631,34400000.0
2009-06-08 01:24:00,1.5631,1.5632,1.5628,1.56295,37600000.0
2009-06-08 01:25:00,1.563,1.5634,1.56285,1.5634,36800000.0
2009-06-08 01:26:00,1.5634,1.5634,1.56295,1.56315,39200000.0
2009-06-08 01:27:00,1.5633,1.5634,1.5633,1.5633,12000000.0
2009-06-08 01:28:00,1.56335,1.5636,1.5632,1.56345,48000000.0
2009-06-08 01:29:00,1.5633,1.5634,1.56305,1.56325,39200000.0
2009-06-08 01:30:00,1.5634,1.5636,1.5633,1.5634,24000000.0
2009-06-08 01:31:00,1.5634,1.5634,1.5631,1.5632,30400000.0
2009-06-08 01:32:00,1.5631,1.56325,1.56305,1.56305,16000000.0
2009-06-08 01:33:00,1.56305,1.5632,1.56265,1.563,38400000.0
2009-06-08 01:34:00,1.5629,1.5629,1.56245,1.5626,36000000.0
2009-06-08 01:35:00,1.5626,1.5629,1.56235,1.56235,39200000.0
2009-06-08 01:36:00,1.56245,1.5625,1.56245,1.5625,3200000.0
2009-06-08 01:37:00,1.5624,1.5627,1.56225,1.56235,32800000.0
2009-06-08 01:38:00,1.5625,1.5625,1.56235,1.5624,19200000.0
2009-06-08 01:39:00,1.56245,1.56245,1.56245,1.56245,2400000.0
2009-06-08 01:40:00,1.5625,1.5627,1.5625,1.5627,13600000.0
2009-06-08 01:41:00,1.5628,1.56285,1.5627,1.56285,11200000.0
2009-06-08 01:42:00,1.5627,1.5627,1.5627,1.5627,10400000.0
2009-06-08 01:43:00,1.5627,1.5627,1.5627,1.5627,6400000.0
2009-06-08 01:44:00,1.56227,1.56235,1.56227,1.56234,78200000.0
2009-06-08 01:45:00,1.5626,1.5627,1.56235,1.56245,78200000.0
2009-06-08 01:46:00,1.56245,1.56245,1.56245,1.56245,20200000.0
2009-06-08 01:47:00,1.56225,1.56229,1.56225,1.56229,21800000.0
2009-06-08 01:48:00,1.5625,1.5625,1.56245,1.56245,21800000.0
2009-06-08 01:49:00,1.5624,1.5625,1.5623,1.5624,31200000.0
2009-06-08 01:50:00,1.5625,1.5625,1.5622,1.5622,21600000.0
2009-06-08 01:51:00,1.5623,1.5624,1.56225,1.5624,16800000.0
2009-06-08 01:52:00,1.56245,1.5626,1.56095,1.5619,84200000.0
2009-06-08 01:53:00,1.56195,1.5621,1.5619,1.56195,143200000.0
2009-06-08 01:54:00,1.56195,1.56215,1.56195,1.562,59000000.0
2009-06-08 01:55:00,1.56205,1.56215,1.56205,1.56215,68800000.0
2009-06-08 01:56:00,1.56215,1.56275,1.56215,1.56265,238400000.0
2009-06-08 01:57:00,1.56275,1.56275,1.5624,1.5625,153600000.0
2009-06-08 01:58:00,1.5625,1.5627,1.56245,1.56245,92800000.0
2009-06-08 01:59:00,1.56255,1.5627,1.56245,1.5625,115200000.0
2009-06-08 02:00:00,1.5624,1.5626,1.56205,1.56205,184000000.0
2009-06-08 02:01:00,1.5619,1.5624,1.56155,1.56155,152000000.0
2009-06-08 02:02:00,1.5616,1.5617,1.5609,1.56095,151200000.0
2009-06-08 02:03:00,1.56085,1.5619,1.5608,1.5616,227000000.0
2009-06-08 02:04:00,1.5615,1.5619,1.5615,1.5617,114400000.0
2009-06-08 02:05:00,1.56165,1.56165,1.5613,1.5615,213600000.0
2009-06-08 02:06:00,1.5614,1.5615,1.56125,1.56125,161000000.0
2009-06-08 02:07:00,1.5613,1.5614,1.5608,1.5608,160200000.0
2009-06-08 02:08:00,1.5608,1.5609,1.56025,1.56025,58200000.0
2009-06-08 02:09:00,1.56025,1.56095,1.56015,1.5604,236600000.0
2009-06-08 02:10:00,1.5604,1.56055,1.55915,1.55995,241600000.0
2009-06-08 02:11:00,1.5599,1.5603,1.5597,1.5598,267400000.0
2009-06-08 02:12:00,1.55975,1.56,1.55975,1.5598,241600000.0
2009-06-08 02:13:00,1.5598,1.5598,1.5596,1.5598,258400000.0
2009-06-08 02:14:00,1.5597,1.56025,1.5597,1.5601,456000000.0
2009-06-08 02:15:00,1.56015,1.56025,1.56,1.56015,296000000.0
2009-06-08 02:16:00,1.5601,1.5604,1.55965,1.5604,90400000.0
2009-06-08 02:17:00,1.5606,1.5608,1.5599,1.56005,104000000.0
2009-06-08 02:18:00,1.56,1.56015,1.55995,1.5601,120000000.0
2009-06-08 02:19:00,1.5601,1.56025,1.5596,1.5598,313600000.0
2009-06-08 02:20:00,1.55985,1.5603,1.55965,1.5598,232000000.0
2009-06-08 02:21:00,1.55985,1.56005,1.5598,1.5598,160000000.0
2009-06-08 02:22:00,1.55985,1.55995,1.55925,1.5595,188000000.0
2009-06-08 02:23:00,1.5596,1.56005,1.5592,1.55995,116000000.0
2009-06-08 02:24:00,1.5599,1.55995,1.55965,1.55995,60800000.0
2009-06-08 02:25:00,1.56,1.56,1.55975,1.5598,28000000.0
2009-06-08 02:26:00,1.55985,1.56015,1.55985,1.56015,65600000.0
2009-06-08 02:27:00,1.56015,1.56015,1.55995,1.56,69600000.0
2009-06-08 02:28:00,1.55995,1.5603,1.55995,1.5603,40800000.0
2009-06-08 02:29:00,1.56025,1.56045,1.5595,1.5596,138400000.0
2009-06-08 02:30:00,1.5596,1.5601,1.5596,1.5601,44800000.0
2009-06-08 02:31:00,1.56,1.56055,1.55995,1.56,89600000.0
2009-06-08 02:32:00,1.56,1.5601,1.55975,1.55975,83800000.0
2009-06-08 02:33:00,1.55975,1.5601,1.5597,1.55985,63800000.0
2009-06-08 02:34:00,1.5599,1.5607,1.5599,1.5605,63600000.0
2009-06-08 02:35:00,1.5605,1.5605,1.56025,1.56025,29400000.0
2009-06-08 02:36:00,1.56035,1.5611,1.56035,1.56095,121400000.0
2009-06-08 02:37:00,1.56095,1.5611,1.56095,1.56095,15200000.0
2009-06-08 02:38:00,1.56095,1.561,1.56075,1.5609,94400000.0
2009-06-08 02:39:00,1.56095,1.5613,1.56095,1.5612,115800000.0
2009-06-08 02:40:00,1.5612,1.5613,1.5609,1.56095,113600000.0
2009-06-08 02:41:00,1.56105,1.56105,1.55975,1.5599,173000000.0
2009-06-08 02:42:00,1.55995,1.56055,1.55995,1.5602,112200000.0
2009-06-08 02:43:00,1.5602,1.5603,1.5601,1.5601,26400000.0
2009-06-08 02:44:00,1.5602,1.5606,1.5602,1.56055,57600000.0
2009-06-08 02:45:00,1.5606,1.56075,1.56055,1.56065,18400000.0
2009-06-08 02:46:00,1.5606,1.56065,1.56045,1.56055,36400000.0
2009-06-08 02:47:00,1.5606,1.56075,1.5606,1.5606,12000000.0
2009-06-08 02:48:00,1.5606,1.5607,1.5606,1.5606,38400000.0
2009-06-08 02:49:00,1.5606,1.56075,1.56055,1.5606,48000000.0
2009-06-08 02:50:00,1.56045,1.5605,1.56025,1.56035,57600000.0
2009-06-08 02:51:00,1.5604,1.5604,1.5604,1.5604,2400000.0
2009-06-08 02:52:00,1.56035,1.5607,1.56025,1.5606,40800000.0
2009-06-08 02:53:00,1.5606,1.56065,1.56035,1.56035,32800000.0
2009-06-08 02:54:00,1.56025,1.56055,1.56025,1.5604,74400000.0
2009-06-08 02:55:00,1.56035,1.5607,1.55975,1.56,169000000.0
2009-06-08 02:56:00,1.5599,1.56,1.55945,1.55965,41600000.0
2009-06-08 02:57:00,1.5597,1.56,1.5597,1.55995,48000000.0
2009-06-08 02:58:00,1.5599,1.5601,1.55985,1.5601,29800000.0
2009-06-08 02:59:00,1.55985,1.5602,1.55985,1.5601,33600000.0
2009-06-08 03:00:00,1.56,1.56,1.55975,1.55975,48000000.0
2009-06-08 03:01:00,1.55975,1.56005,1.55975,1.55975,76400000.0
2009-06-08 03:03:00,1.55929,1.55945,1.55929,1.55945,44800000.0
2009-06-08 03:04:00,1.55985,1.5603,1.55975,1.5601,44800000.0
2009-06-08 03:05:00,1.56025,1.5603,1.56,1.56,34000000.0
2009-06-08 03:06:00,1.5599,1.56,1.55945,1.55945,66400000.0
2009-06-08 03:07:00,1.5595,1.55955,1.5591,1.55925,117400000.0
2009-06-08 03:08:00,1.5593,1.55955,1.5592,1.55935,80000000.0
2009-06-08 03:09:00,1.5593,1.55975,1.55915,1.55975,80800000.0
2009-06-08 03:10:00,1.5596,1.55965,1.55935,1.5595,41600000.0
2009-06-08 03:11:00,1.5594,1.5597,1.5594,1.55965,22400000.0
2009-06-08 03:12:00,1.55975,1.56,1.55965,1.55965,48000000.0
2009-06-08 03:13:00,1.55965,1.5603,1.5596,1.5603,115200000.0
2009-06-08 03:14:00,1.5603,1.5603,1.56005,1.56015,85600000.0
2009-06-08 03:15:00,1.56015,1.56045,1.5601,1.56045,98400000.0
2009-06-08 03:16:00,1.5605,1.56065,1.5602,1.56045,128800000.0
2009-06-08 03:17:00,1.56055,1.56075,1.56035,1.5606,91200000.0
2009-06-08 03:18:00,1.5607,1.5613,1.5606,1.56125,91200000.0
2009-06-08 03:19:00,1.56125,1.56135,1.5609,1.5609,165600000.0
2009-06-08 03:20:00,1.5609,1.56125,1.56085,1.5612,91200000.0
2009-06-08 03:21:00,1.56115,1.56155,1.5611,1.5613,79200000.0
2009-06-08 03:22:00,1.5614,1.5616,1.5612,1.56155,165600000.0
2009-06-08 03:23:00,1.56155,1.5616,1.55995,1.56055,95400000.0
2009-06-08 03:24:00,1.5605,1.5608,1.5605,1.56075,68800000.0
2009-06-08 03:25:00,1.5607,1.56115,1.5604,1.5604,79400000.0
2009-06-08 03:26:00,1.5604,1.56055,1.5602,1.5604,98400000.0
2009-06-08 03:27:00,1.56035,1.56035,1.56005,1.5601,73600000.0
2009-06-08 03:28:00,1.56005,1.5601,1.55995,1.56,69600000.0
2009-06-08 03:29:00,1.5601,1.5608,1.56005,1.5606,115200000.0
2009-06-08 03:30:00,1.5606,1.5609,1.56045,1.5608,110400000.0
2009-06-08 03:31:00,1.56085,1.56085,1.56015,1.5605,95200000.0
2009-06-08 03:32:00,1.5605,1.5607,1.56045,1.5607,90400000.0
2009-06-08 03:33:00,1.5607,1.56085,1.56065,1.56085,88800000.0
2009-06-08 03:34:00,1.5609,1.56125,1.5607,1.5612,173600000.0
2009-06-08 03:35:00,1.5612,1.5612,1.561,1.5611,76800000.0
2009-06-08 03:36:00,1.56105,1.56105,1.56025,1.5609,203400000.0
2009-06-08 03:37:00,1.5608,1.56095,1.56045,1.5609,139200000.0
2009-06-08 03:38:00,1.5609,1.5609,1.55975,1.56045,160200000.0
2009-06-08 03:39:00,1.5605,1.56075,1.5605,1.5607,62400000.0
2009-06-08 03:40:00,1.56095,1.56095,1.56045,1.56045,40000000.0
2009-06-08 03:41:00,1.5605,1.5605,1.5603,1.5604,55200000.0
2009-06-08 03:42:00,1.56045,1.5606,1.56015,1.5603,79800000.0
2009-06-08 03:43:00,1.56025,1.56025,1.56,1.56015,31200000.0
2009-06-08 03:44:00,1.56015,1.56015,1.55995,1.56015,31200000.0
2009-06-08 03:45:00,1.56025,1.5604,1.5601,1.56035,47200000.0
2009-06-08 03:46:00,1.5608,1.56085,1.5606,1.56085,45600000.0
2009-06-08 03:47:00,1.56095,1.56125,1.5608,1.5611,112000000.0
2009-06-08 03:48:00,1.56115,1.5613,1.561,1.56115,86400000.0
2009-06-08 03:49:00,1.56125,1.56185,1.5612,1.56165,105600000.0
2009-06-08 03:50:00,1.5616,1.5618,1.5614,1.56175,79200000.0
2009-06-08 03:51:00,1.5618,1.5619,1.5617,1.56175,124800000.0
2009-06-08 03:52:00,1.56185,1.56185,1.56165,1.5618,43200000.0
2009-06-08 03:53:00,1.56175,1.5618,1.56165,1.56165,28800000.0
2009-06-08 03:54:00,1.5617,1.5617,1.56115,1.5613,96200000.0
2009-06-08 03:55:00,1.56125,1.56125,1.56085,1.561,96600000.0
2009-06-08 03:56:00,1.561,1.5613,1.56095,1.56095,28800000.0
2009-06-08 03:57:00,1.56085,1.56145,1.56085,1.56135,158400000.0
2009-06-08 03:58:00,1.56145,1.56145,1.561,1.5612,34400000.0
2009-06-08 03:59:00,1.5612,1.56145,1.5612,1.5614,21600000.0
2009-06-08 04:00:00,1.5614,1.5614,1.56115,1.5613,108800000.0
2009-06-08 04:01:00,1.56125,1.5613,1.5611,1.5611,36000000.0
2009-06-08 04:02:00,1.5613,1.56145,1.561,1.56145,118400000.0
2009-06-08 04:03:00,1.56145,1.5615,1.56145,1.56145,74400000.0
2009-06-08 04:04:00,1.5613,1.5614,1.5612,1.5612,31200000.0
2009-06-08 04:05:00,1.5613,1.5613,1.561,1.561,86400000.0
2009-06-08 04:06:00,1.56105,1.56115,1.5609,1.5611,50400000.0
2009-06-08 04:07:00,1.5611,1.56115,1.5603,1.56035,280200000.0
2009-06-08 04:08:00,1.5604,1.5609,1.56035,1.56085,122200000.0
2009-06-08 04:09:00,1.56085,1.561,1.56085,1.56095,60000000.0
2009-06-08 04:10:00,1.56105,1.56105,1.5609,1.5609,33600000.0
2009-06-08 04:11:00,1.56095,1.56095,1.5608,1.56095,16800000.0
2009-06-08 04:12:00,1.56095,1.56095,1.56095,1.56095,9600000.0
2009-06-08 04:13:00,1.56085,1.561,1.56085,1.56085,61600000.0
2009-06-08 04:14:00,1.5608,1.561,1.56065,1.56075,92000000.0
2009-06-08 04:15:00,1.56075,1.56085,1.56065,1.56085,73800000.0
2009-06-08 04:16:00,1.56075,1.5608,1.56065,1.56075,62200000.0
2009-06-08 04:17:00,1.5607,1.561,1.5606,1.56085,68800000.0
2009-06-08 04:18:00,1.5608,1.56155,1.56065,1.5615,99200000.0
2009-06-08 04:19:00,1.56145,1.56165,1.5613,1.56155,49600000.0
2009-06-08 04:20:00,1.56155,1.56155,1.56155,1.56155,4800000.0
2009-06-08 04:21:00,1.56155,1.5617,1.56155,1.5617,12000000.0
2009-06-08 04:23:00,1.5618,1.5619,1.5617,1.56175,38400000.0
2009-06-08 04:24:00,1.56155,1.56165,1.5615,1.56165,28000000.0
2009-06-08 04:25:00,1.56155,1.56165,1.56155,1.56165,21600000.0
2009-06-08 04:26:00,1.56155,1.5618,1.56115,1.5612,74000000.0
2009-06-08 04:27:00,1.5612,1.56135,1.5612,1.56135,50600000.0
2009-06-08 04:28:00,1.5613,1.5618,1.5613,1.5618,168800000.0
2009-06-08 04:29:00,1.56175,1.56195,1.56175,1.5619,70400000.0
2009-06-08 04:30:00,1.56175,1.56175,1.56175,1.56175,2400000.0
2009-06-08 04:31:00,1.5618,1.5618,1.5618,1.5618,7200000.0
2009-06-08 04:32:00,1.56195,1.56195,1.56195,1.56195,24000000.0
2009-06-08 04:33:00,1.56195,1.56195,1.5615,1.5617,109600000.0
2009-06-08 04:34:00,1.5618,1.5619,1.56175,1.5619,33600000.0
2009-06-08 04:35:00,1.56195,1.56195,1.56195,1.56195,2400000.0
2009-06-08 04:36:00,1.56195,1.56195,1.5616,1.5617,118400000.0
2009-06-08 04:37:00,1.56175,1.562,1.56175,1.56195,100800000.0
2009-06-08 04:38:00,1.562,1.562,1.5619,1.5619,47400000.0
2009-06-08 04:39:00,1.5619,1.5623,1.5617,1.5623,245400000.0
2009-06-08 04:40:00,1.56235,1.56245,1.56165,1.5619,131400000.0
2009-06-08 04:41:00,1.5619,1.5619,1.56085,1.561,69400000.0
2009-06-08 04:42:00,1.5611,1.56125,1.56105,1.5611,44800000.0
2009-06-08 04:43:00,1.56125,1.56125,1.561,1.5611,52000000.0
2009-06-08 04:44:00,1.5611,1.5612,1.56105,1.56105,67200000.0
2009-06-08 04:45:00,1.5611,1.56115,1.561,1.56115,9600000.0
2009-06-08 04:46:00,1.56125,1.56125,1.5608,1.5608,64800000.0
2009-06-08 04:47:00,1.561,1.56105,1.5608,1.56095,159600000.0
2009-06-08 04:48:00,1.561,1.5612,1.561,1.561,26400000.0
2009-06-08 04:49:00,1.561,1.56105,1.561,1.561,19200000.0
2009-06-08 04:50:00,1.56095,1.56105,1.56085,1.56105,26400000.0
2009-06-08 04:51:00,1.56105,1.5611,1.56105,1.56105,16800000.0
2009-06-08 04:52:00,1.56105,1.5613,1.561,1.56105,41600000.0
2009-06-08 04:53:00,1.56105,1.5612,1.56105,1.5612,7200000.0
2009-06-08 04:54:00,1.5612,1.56125,1.56085,1.5609,67200000.0
2009-06-08 04:55:00,1.5608,1.56085,1.56055,1.56055,68000000.0
2009-06-08 04:56:00,1.5606,1.5606,1.56005,1.56025,91200000.0
2009-06-08 04:57:00,1.56025,1.5603,1.56025,1.5603,9600000.0
2009-06-08 04:58:00,1.5603,1.5603,1.5602,1.56025,36000000.0
2009-06-08 04:59:00,1.5602,1.56055,1.5599,1.56055,52800000.0
2009-06-08 05:00:00,1.56055,1.56185,1.5605,1.56175,137600000.0
2009-06-08 05:01:00,1.562,1.562,1.56125,1.5613,124800000.0
2009-06-08 05:02:00,1.5613,1.56145,1.56125,1.56125,60000000.0
2009-06-08 05:03:00,1.5612,1.5612,1.5612,1.5612,2400000.0
2009-06-08 05:04:00,1.5612,1.5612,1.561,1.561,24000000.0
2009-06-08 05:05:00,1.561,1.56105,1.5606,1.5607,62400000.0
2009-06-08 05:06:00,1.5607,1.56095,1.5607,1.56085,93600000.0
2009-06-08 05:07:00,1.56075,1.56085,1.5606,1.5607,74400000.0
2009-06-08 05:08:00,1.56075,1.56075,1.5605,1.5606,40800000.0
2009-06-08 05:09:00,1.56055,1.5606,1.56045,1.56045,28800000.0
2009-06-08 05:10:00,1.5606,1.5607,1.5606,1.5607,16800000.0
2009-06-08 05:11:00,1.56065,1.56065,1.56045,1.5605,26400000.0
2009-06-08 05:12:00,1.56035,1.56045,1.56005,1.56045,96000000.0
2009-06-08 05:13:00,1.5603,1.56035,1.5603,1.56035,12000000.0
2009-06-08 05:14:00,1.56035,1.56085,1.56035,1.56085,43200000.0
2009-06-08 05:15:00,1.5618,1.5618,1.56175,1.5618,14400000.0
2009-06-08 05:16:00,1.56165,1.56165,1.5614,1.56155,67200000.0
2009-06-08 05:17:00,1.56155,1.56165,1.56155,1.56155,45600000.0
2009-06-08 05:18:00,1.56155,1.5616,1.5614,1.56145,45600000.0
2009-06-08 05:19:00,1.56145,1.56145,1.56135,1.56135,38400000.0
2009-06-08 05:20:00,1.56125,1.5614,1.56125,1.56135,45600000.0
2009-06-08 05:21:00,1.5614,1.56145,1.5614,1.56145,9600000.0
2009-06-08 05:22:00,1.5614,1.5618,1.5614,1.5617,57600000.0
2009-06-08 05:23:00,1.56175,1.5618,1.56165,1.56165,55200000.0
2009-06-08 05:24:00,1.56185,1.5621,1.56175,1.5621,71200000.0
2009-06-08 05:25:00,1.5621,1.5621,1.56185,1.56185,64800000.0
2009-06-08 05:26:00,1.56185,1.56185,1.56185,1.56185,9600000.0
2009-06-08 05:27:00,1.5619,1.5619,1.56095,1.5611,67800000.0
2009-06-08 05:28:00,1.5611,1.5612,1.56105,1.5612,52800000.0
2009-06-08 05:29:00,1.5612,1.5612,1.5612,1.5612,4800000.0
2009-06-08 05:30:00,1.5612,1.5612,1.5612,1.5612,9600000.0
2009-06-08 05:31:00,1.56125,1.56185,1.5608,1.5611,89600000.0
2009-06-08 05:32:00,1.5611,1.56115,1.56095,1.56105,177600000.0
2009-06-08 05:33:00,1.561,1.561,1.56095,1.561,28800000.0
2009-06-08 05:34:00,1.56095,1.5611,1.56095,1.5611,24000000.0
2009-06-08 05:35:00,1.56125,1.56125,1.56085,1.56085,88800000.0
2009-06-08 05:36:00,1.56095,1.56115,1.56095,1.56105,91200000.0
2009-06-08 05:37:00,1.56115,1.56115,1.5606,1.56075,36800000.0
2009-06-08 05:38:00,1.5607,1.5607,1.56055,1.5607,40000000.0
2009-06-08 05:39:00,1.5607,1.56085,1.5605,1.5605,43200000.0
2009-06-08 05:40:00,1.56045,1.5606,1.56035,1.56045,136800000.0
2009-06-08 05:41:00,1.56035,1.5605,1.56005,1.5601,114400000.0
2009-06-08 05:42:00,1.56005,1.5605,1.55995,1.5603,164800000.0
2009-06-08 05:43:00,1.56045,1.56065,1.56025,1.56055,84000000.0
2009-06-08 05:44:00,1.56055,1.56055,1.56045,1.5605,45600000.0
2009-06-08 05:45:00,1.5605,1.5608,1.5604,1.5608,100000000.0
2009-06-08 05:46:00,1.56075,1.5608,1.5601,1.56025,148800000.0
2009-06-08 05:47:00,1.5604,1.56065,1.5603,1.56065,83200000.0
2009-06-08 05:48:00,1.5606,1.56065,1.56045,1.5606,132000000.0
2009-06-08 05:49:00,1.5606,1.5619,1.5606,1.56155,208800000.0
2009-06-08 05:50:00,1.56155,1.5618,1.5609,1.56105,52000000.0
2009-06-08 05:51:00,1.56095,1.56125,1.5609,1.56125,130200000.0
2009-06-08 05:52:00,1.561,1.5615,1.56075,1.5615,261600000.0
2009-06-08 05:53:00,1.56085,1.56205,1.56085,1.562,119400000.0
2009-06-08 05:54:00,1.56195,1.56195,1.5607,1.56125,187200000.0
2009-06-08 05:55:00,1.5613,1.5619,1.561,1.56185,237600000.0
2009-06-08 05:56:00,1.56185,1.56215,1.5608,1.56095,158800000.0
2009-06-08 05:57:00,1.56105,1.562,1.5608,1.56155,296000000.0
2009-06-08 05:58:00,1.5617,1.56195,1.56165,1.5619,50400000.0
2009-06-08 05:59:00,1.5619,1.5619,1.56165,1.56165,110400000.0
2009-06-08 06:00:00,1.56165,1.56215,1.5616,1.56215,26400000.0
2009-06-08 06:01:00,1.56235,1.56235,1.5618,1.56205,103200000.0
2009-06-08 06:02:00,1.56195,1.56235,1.56195,1.5623,55200000.0
2009-06-08 06:03:00,1.56235,1.5624,1.56225,1.5624,139200000.0
2009-06-08 06:04:00,1.5624,1.5626,1.5624,1.5626,136800000.0
2009-06-08 06:05:00,1.56255,1.5628,1.56185,1.56205,218400000.0
2009-06-08 06:06:00,1.562,1.56205,1.5619,1.56205,54400000.0
2009-06-08 06:07:00,1.56205,1.56205,1.56175,1.5619,74400000.0
2009-06-08 06:08:00,1.56185,1.5621,1.5618,1.5619,33800000.0
2009-06-08 06:09:00,1.5619,1.5619,1.5619,1.5619,16800000.0
2009-06-08 06:10:00,1.5619,1.5619,1.56185,1.56185,7200000.0
2009-06-08 06:11:00,1.56185,1.56195,1.5618,1.5619,31200000.0
2009-06-08 06:12:00,1.5621,1.5621,1.562,1.56205,16800000.0
2009-06-08 06:13:00,1.56205,1.56205,1.56205,1.56205,2400000.0
2009-06-08 06:14:00,1.562,1.562,1.562,1.562,2400000.0
2009-06-08 06:15:00,1.56205,1.56245,1.5606,1.5607,163000000.0
2009-06-08 06:16:00,1.56095,1.5611,1.56035,1.56085,170800000.0
2009-06-08 06:17:00,1.5609,1.56195,1.56065,1.56115,280600000.0
2009-06-08 06:18:00,1.5619,1.5619,1.5606,1.5617,60800000.0
2009-06-08 06:19:00,1.56185,1.56185,1.5611,1.5617,36000000.0
2009-06-08 06:20:00,1.56175,1.5618,1.56175,1.5618,16800000.0
2009-06-08 06:21:00,1.5615,1.5615,1.5611,1.56125,20800000.0
2009-06-08 06:22:00,1.5615,1.5617,1.5615,1.5616,21600000.0
2009-06-08 06:23:00,1.56165,1.5617,1.5616,1.5616,24000000.0
2009-06-08 06:24:00,1.5615,1.5618,1.5614,1.5616,72400000.0
2009-06-08 06:25:00,1.5616,1.5618,1.56145,1.5618,54800000.0
2009-06-08 06:26:00,1.5619,1.562,1.5613,1.5617,131400000.0
2009-06-08 06:27:00,1.56175,1.56195,1.5614,1.56155,129400000.0
2009-06-08 06:28:00,1.56155,1.56175,1.56155,1.5617,48000000.0
2009-06-08 06:29:00,1.5614,1.5616,1.5611,1.5611,52800000.0
2009-06-08 06:30:00,1.56105,1.56115,1.561,1.56105,24000000.0
2009-06-08 06:31:00,1.56085,1.5609,1.5607,1.56085,42400000.0
2009-06-08 06:32:00,1.5611,1.56175,1.5607,1.56085,88000000.0
2009-06-08 06:33:00,1.5609,1.561,1.5609,1.561,38400000.0
2009-06-08 06:34:00,1.561,1.56125,1.561,1.56125,62400000.0
2009-06-08 06:35:00,1.5611,1.5611,1.5607,1.5607,134000000.0
2009-06-08 06:36:00,1.5607,1.5609,1.56055,1.56065,228000000.0
2009-06-08 06:37:00,1.5607,1.5607,1.5604,1.56055,81600000.0
2009-06-08 06:38:00,1.56055,1.56175,1.56055,1.5617,77600000.0
2009-06-08 06:39:00,1.5617,1.562,1.56155,1.56155,58400000.0
2009-06-08 06:40:00,1.5616,1.5619,1.5616,1.5619,52000000.0
2009-06-08 06:41:00,1.5619,1.56225,1.5619,1.5619,128800000.0
2009-06-08 06:42:00,1.5619,1.562,1.56125,1.56125,77200000.0
2009-06-08 06:43:00,1.5613,1.5614,1.56125,1.56125,168800000.0
2009-06-08 06:44:00,1.56135,1.5615,1.5613,1.5615,45600000.0
2009-06-08 06:45:00,1.5616,1.5616,1.56135,1.5614,74400000.0
2009-06-08 06:46:00,1.56145,1.5615,1.56135,1.5615,49600000.0
2009-06-08 06:47:00,1.5615,1.56165,1.5614,1.56155,62400000.0
2009-06-08 06:48:00,1.56145,1.56145,1.56135,1.5614,23200000.0
2009-06-08 06:49:00,1.56145,1.56145,1.5612,1.56135,67000000.0
2009-06-08 06:50:00,1.56135,1.56135,1.5611,1.56125,60600000.0
2009-06-08 06:51:00,1.5612,1.56135,1.5612,1.56125,32800000.0
2009-06-08 06:52:00,1.56125,1.56135,1.5611,1.5613,87400000.0
2009-06-08 06:53:00,1.56125,1.56125,1.5611,1.5612,45600000.0
2009-06-08 06:54:00,1.56145,1.56175,1.5612,1.5613,160600000.0
2009-06-08 06:55:00,1.5613,1.56155,1.56125,1.5613,100000000.0
2009-06-08 06:56:00,1.56145,1.5615,1.56145,1.56145,12000000.0
2009-06-08 06:57:00,1.5614,1.5617,1.5614,1.56155,59200000.0
2009-06-08 06:58:00,1.5615,1.56155,1.5614,1.5615,75200000.0
2009-06-08 06:59:00,1.5615,1.56155,1.5613,1.5613,56000000.0
2009-06-08 07:00:00,1.56125,1.5614,1.56125,1.56135,51800000.0
2009-06-08 07:01:00,1.56155,1.5617,1.56145,1.5615,105400000.0
2009-06-08 07:02:00,1.5615,1.56155,1.56145,1.56155,30000000.0
2009-06-08 07:03:00,1.5615,1.56195,1.5615,1.5619,44000000.0
2009-06-08 07:04:00,1.56175,1.5619,1.56155,1.56165,181400000.0
2009-06-08 07:05:00,1.5616,1.56165,1.5614,1.5614,55200000.0
2009-06-08 07:06:00,1.5615,1.5616,1.56035,1.5605,173600000.0
2009-06-08 07:07:00,1.5605,1.5607,1.5603,1.56045,48800000.0
2009-06-08 07:08:00,1.5605,1.5608,1.5605,1.5607,120800000.0
2009-06-08 07:09:00,1.5607,1.5607,1.5607,1.5607,25600000.0
2009-06-08 07:10:00,1.5607,1.5607,1.5607,1.5607,6400000.0
2009-06-08 07:11:00,1.5607,1.5607,1.5607,1.5607,4800000.0
2009-06-08 07:12:00,1.5607,1.5607,1.5599,1.5605,57200000.0
2009-06-08 07:13:00,1.5603,1.5603,1.55965,1.55975,293200000.0
2009-06-08 07:14:00,1.5598,1.5598,1.55965,1.55975,60800000.0
2009-06-08 07:15:00,1.55975,1.5598,1.55965,1.5598,38400000.0
2009-06-08 07:16:00,1.5597,1.55995,1.55965,1.55985,81600000.0
2009-06-08 07:17:00,1.5598,1.5599,1.55975,1.5598,48000000.0
2009-06-08 07:18:00,1.5598,1.5598,1.5596,1.55965,21600000.0
2009-06-08 07:19:00,1.55965,1.5597,1.55965,1.55965,12000000.0
2009-06-08 07:20:00,1.5596,1.5601,1.5596,1.56,31200000.0
2009-06-08 07:21:00,1.55975,1.5607,1.5596,1.5606,204000000.0
2009-06-08 07:22:00,1.56065,1.5607,1.56045,1.5607,38400000.0
2009-06-08 07:23:00,1.56065,1.5608,1.56025,1.5604,121600000.0
2009-06-08 07:24:00,1.56045,1.5611,1.56025,1.56055,237600000.0
2009-06-08 07:25:00,1.5605,1.56085,1.5603,1.56085,163200000.0
2009-06-08 07:26:00,1.56115,1.56155,1.5604,1.56075,307000000.0
2009-06-08 07:27:00,1.5609,1.5624,1.5604,1.5624,157200000.0
2009-06-08 07:28:00,1.5624,1.5626,1.5616,1.5617,121400000.0
2009-06-08 07:29:00,1.56175,1.562,1.56165,1.56165,143200000.0
2009-06-08 07:30:00,1.56165,1.5618,1.5608,1.5612,258400000.0
2009-06-08 07:31:00,1.5608,1.56155,1.5608,1.56155,124200000.0
2009-06-08 07:32:00,1.5615,1.5617,1.5613,1.56135,100000000.0
2009-06-08 07:33:00,1.5613,1.56175,1.5613,1.56155,95800000.0
2009-06-08 07:34:00,1.5615,1.56165,1.5613,1.56145,99200000.0
2009-06-08 07:35:00,1.5614,1.5614,1.56115,1.56115,57600000.0
2009-06-08 07:36:00,1.56095,1.56125,1.55995,1.56125,182900000.0
2009-06-08 07:37:00,1.5615,1.5619,1.5606,1.56065,188000000.0
2009-06-08 07:38:00,1.5607,1.5608,1.5604,1.5607,69600000.0
2009-06-08 07:39:00,1.56075,1.5615,1.56055,1.5613,272800000.0
2009-06-08 07:40:00,1.56085,1.5616,1.5606,1.5616,182200000.0
2009-06-08 07:41:00,1.5617,1.5617,1.5606,1.56085,238200000.0
2009-06-08 07:42:00,1.561,1.5618,1.56055,1.5607,279000000.0
2009-06-08 07:43:00,1.5608,1.56125,1.56055,1.56075,401400000.0
2009-06-08 07:44:00,1.5608,1.56165,1.5608,1.5609,161400000.0
2009-06-08 07:45:00,1.56095,1.56095,1.5603,1.5605,63200000.0
2009-06-08 07:46:00,1.56035,1.5605,1.56015,1.5602,88799999.0
2009-06-08 07:47:00,1.56025,1.56075,1.55995,1.56075,79800000.0
2009-06-08 07:48:00,1.5607,1.5609,1.56035,1.5604,83200000.0
2009-06-08 07:49:00,1.56055,1.56105,1.55995,1.5607,143400000.0
2009-06-08 07:50:00,1.56085,1.56175,1.56085,1.561,70400000.0
2009-06-08 07:51:00,1.5609,1.5609,1.5601,1.5602,110000000.0
2009-06-08 07:52:00,1.5609,1.56115,1.5607,1.5611,80000000.0
2009-06-08 07:53:00,1.5611,1.56125,1.56,1.5609,83200000.0
2009-06-08 07:54:00,1.5609,1.5609,1.5607,1.5607,43200000.0
2009-06-08 07:55:00,1.56065,1.5607,1.56045,1.5605,113200000.0
2009-06-08 07:56:00,1.5605,1.56065,1.5604,1.5604,43000000.0
2009-06-08 07:57:00,1.5604,1.5607,1.56035,1.5607,42200000.0
2009-06-08 07:58:00,1.56065,1.56065,1.56035,1.56045,52000000.0
2009-06-08 07:59:00,1.5605,1.56055,1.55915,1.55965,201200000.0
2009-06-08 08:00:00,1.55985,1.5604,1.55985,1.5603,82800000.0
2009-06-08 08:01:00,1.56025,1.56065,1.5601,1.5606,93800000.0
2009-06-08 08:02:00,1.5605,1.56095,1.5605,1.5607,126000000.0
2009-06-08 08:03:00,1.5608,1.56085,1.5605,1.5606,89800000.0
2009-06-08 08:04:00,1.5606,1.5608,1.5604,1.5607,247600000.0
2009-06-08 08:05:00,1.56065,1.5611,1.5604,1.5611,112800000.0
2009-06-08 08:06:00,1.5612,1.56165,1.56105,1.5613,146600000.0
2009-06-08 08:07:00,1.56135,1.56155,1.5608,1.56115,153800000.0
2009-06-08 08:08:00,1.5611,1.5618,1.5611,1.56155,142400000.0
2009-06-08 08:09:00,1.56165,1.5619,1.56155,1.56165,175200000.0
2009-06-08 08:10:00,1.56165,1.5618,1.56135,1.56155,153600000.0
2009-06-08 08:11:00,1.5615,1.56165,1.5613,1.5616,102400000.0
2009-06-08 08:12:00,1.56155,1.56205,1.5615,1.5615,128000000.0
2009-06-08 08:13:00,1.56155,1.56165,1.5615,1.5616,100800000.0
2009-06-08 08:14:00,1.56155,1.5622,1.56135,1.5621,185600000.0
2009-06-08 08:15:00,1.56225,1.5623,1.56205,1.56225,88200000.0
2009-06-08 08:16:00,1.5623,1.56275,1.562,1.56215,243400000.0
2009-06-08 08:17:00,1.56225,1.56275,1.56225,1.5626,178400000.0
2009-06-08 08:18:00,1.5626,1.5629,1.56255,1.5629,96800000.0
2009-06-08 08:19:00,1.5629,1.56295,1.5617,1.5622,129600000.0
2009-06-08 08:20:00,1.5622,1.56235,1.5621,1.5623,68800000.0
2009-06-08 08:21:00,1.56235,1.5626,1.5621,1.5624,125600000.0
2009-06-08 08:22:00,1.56245,1.56245,1.5619,1.562,158400000.0
2009-06-08 08:23:00,1.562,1.56225,1.56165,1.5619,212000000.0
2009-06-08 08:24:00,1.562,1.5624,1.5617,1.5619,213600000.0
2009-06-08 08:25:00,1.5618,1.56215,1.5616,1.5621,260800000.0
2009-06-08 08:26:00,1.5621,1.56235,1.56195,1.56215,148200000.0
2009-06-08 08:27:00,1.5623,1.5625,1.5622,1.56225,154400000.0
2009-06-08 08:28:00,1.56235,1.56305,1.5621,1.56285,133800000.0
2009-06-08 08:29:00,1.5629,1.5629,1.5623,1.56245,171200000.0
2009-06-08 08:30:00,1.56245,1.5632,1.5624,1.5632,161000000.0
2009-06-08 08:31:00,1.56315,1.56345,1.56275,1.56295,214200000.0
2009-06-08 08:32:00,1.56295,1.5634,1.56295,1.56325,120400000.0
2009-06-08 08:33:00,1.56325,1.5635,1.5628,1.56295,178200000.0
2009-06-08 08:34:00,1.56305,1.5635,1.5627,1.56335,260200000.0
2009-06-08 08:35:00,1.56345,1.5637,1.56335,1.56355,153600000.0
2009-06-08 08:36:00,1.5635,1.56365,1.5632,1.5632,87600000.0
2009-06-08 08:37:00,1.56325,1.5637,1.56305,1.56335,248200000.0
2009-06-08 08:38:00,1.56335,1.5636,1.56325,1.5636,56000000.0
2009-06-08 08:39:00,1.5636,1.56385,1.56325,1.5634,176800000.0
2009-06-08 08:40:00,1.56335,1.5635,1.5633,1.5633,181600000.0
2009-06-08 08:41:00,1.5633,1.5634,1.56305,1.56315,112200000.0
2009-06-08 08:42:00,1.56315,1.5634,1.5629,1.5632,174000000.0
2009-06-08 08:43:00,1.5632,1.5636,1.56315,1.5636,136000000.0
2009-06-08 08:44:00,1.5636,1.56375,1.563,1.56345,180600000.0
2009-06-08 08:45:00,1.5633,1.56345,1.5629,1.5633,229600000.0
2009-06-08 08:46:00,1.5632,1.5635,1.56315,1.56325,184400000.0
2009-06-08 08:47:00,1.5633,1.56345,1.56305,1.56335,131400000.0
2009-06-08 08:48:00,1.5634,1.56375,1.5634,1.56365,67200000.0
2009-06-08 08:49:00,1.5635,1.5638,1.56325,1.5638,131200000.0
2009-06-08 08:50:00,1.5638,1.56385,1.56365,1.5638,73000000.0
2009-06-08 08:51:00,1.56375,1.56405,1.5633,1.5639,269600000.0
2009-06-08 08:52:00,1.56395,1.56425,1.56355,1.56365,182400000.0
2009-06-08 08:53:00,1.56365,1.5637,1.56345,1.56355,200000000.0
2009-06-08 08:54:00,1.5636,1.56405,1.5636,1.56385,224800000.0
2009-06-08 08:55:00,1.5638,1.5639,1.5635,1.56375,177000000.0
2009-06-08 08:56:00,1.5637,1.5638,1.56345,1.5636,223200000.0
2009-06-08 08:57:00,1.5637,1.56375,1.5632,1.5632,233200000.0
2009-06-08 08:58:00,1.5632,1.5636,1.56305,1.56335,170200000.0
2009-06-08 08:59:00,1.5634,1.5639,1.5627,1.56375,238000000.0
2009-06-08 09:00:00,1.56385,1.56415,1.5635,1.56405,218000000.0
2009-06-08 09:01:00,1.564,1.56405,1.5638,1.564,29800000.0
2009-06-08 09:02:00,1.5639,1.56465,1.5636,1.5641,315600000.0
2009-06-08 09:03:00,1.5641,1.5641,1.56335,1.56365,293600000.0
2009-06-08 09:04:00,1.56365,1.56365,1.56325,1.56325,106800000.0
2009-06-08 09:05:00,1.56325,1.56335,1.563,1.56335,133600000.0
2009-06-08 09:06:00,1.56325,1.5637,1.56325,1.5637,210000000.0
2009-06-08 09:07:00,1.5636,1.5639,1.5634,1.56355,162600000.0
2009-06-08 09:08:00,1.56345,1.56365,1.56325,1.56325,343200000.0
2009-06-08 09:09:00,1.56325,1.56345,1.563,1.563,198400000.0
2009-06-08 09:10:00,1.563,1.56435,1.563,1.56425,193600000.0
2009-06-08 09:11:00,1.5643,1.5644,1.56405,1.5643,151200000.0
2009-06-08 09:12:00,1.56425,1.56455,1.56375,1.56385,279200000.0
2009-06-08 09:13:00,1.5638,1.56395,1.5631,1.56375,197600000.0
2009-06-08 09:14:00,1.56365,1.56395,1.5633,1.5639,190400000.0
2009-06-08 09:15:00,1.564,1.56435,1.56385,1.5643,193600000.0
2009-06-08 09:16:00,1.56425,1.56445,1.56405,1.5643,220800000.0
2009-06-08 09:17:00,1.5642,1.56455,1.564,1.56415,237800000.0
2009-06-08 09:18:00,1.56415,1.5643,1.56385,1.56405,215200000.0
2009-06-08 09:19:00,1.5641,1.5641,1.56365,1.5639,215200000.0
2009-06-08 09:20:00,1.56395,1.5643,1.5637,1.56385,208800000.0
2009-06-08 09:21:00,1.56385,1.56385,1.5632,1.5636,255000000.0
2009-06-08 09:22:00,1.5635,1.5637,1.56345,1.56355,138400000.0
2009-06-08 09:23:00,1.56345,1.56385,1.56335,1.56385,211800000.0
2009-06-08 09:24:00,1.56375,1.5638,1.56305,1.5636,222800000.0
2009-06-08 09:25:00,1.56365,1.56405,1.56345,1.56355,140200000.0
2009-06-08 09:26:00,1.5635,1.5637,1.5632,1.5633,125400000.0
2009-06-08 09:27:00,1.56325,1.56405,1.5628,1.56365,244000000.0
2009-06-08 09:28:00,1.5638,1.56415,1.5633,1.5638,402800000.0
2009-06-08 09:29:00,1.56385,1.5642,1.56315,1.56355,256800000.0
2009-06-08 09:30:00,1.5635,1.5639,1.5634,1.5636,261600000.0
2009-06-08 09:31:00,1.5636,1.56365,1.56295,1.5633,203600000.0
2009-06-08 09:32:00,1.5633,1.5636,1.56295,1.5634,333200000.0
2009-06-08 09:33:00,1.56335,1.5637,1.5633,1.5637,242400000.0
2009-06-08 09:34:00,1.5636,1.5638,1.56295,1.56345,221400000.0
2009-06-08 09:35:00,1.56345,1.5639,1.56305,1.5639,204400000.0
2009-06-08 09:36:00,1.56395,1.5643,1.5635,1.56375,300400000.0
2009-06-08 09:37:00,1.56375,1.5639,1.56345,1.56375,290000000.0
2009-06-08 09:38:00,1.5637,1.56385,1.5625,1.56255,331799999.0
2009-06-08 09:39:00,1.56275,1.5632,1.5621,1.56275,304800000.0
2009-06-08 09:40:00,1.5628,1.563,1.5622,1.56265,298400000.0
2009-06-08 09:41:00,1.5627,1.5627,1.5619,1.56195,306200000.0
2009-06-08 09:42:00,1.56195,1.5626,1.56195,1.56235,268400000.0
2009-06-08 09:43:00,1.5624,1.56255,1.56205,1.56225,190399999.0
2009-06-08 09:44:00,1.5623,1.5625,1.56175,1.5621,204600000.0
2009-06-08 09:45:00,1.5621,1.5625,1.5616,1.5617,207800000.0
2009-06-08 09:46:00,1.5617,1.56215,1.56155,1.56215,369600000.0
2009-06-08 09:47:00,1.56215,1.56275,1.56215,1.56265,279000000.0
2009-06-08 09:48:00,1.5627,1.5629,1.56225,1.56245,238600000.0
2009-06-08 09:49:00,1.56245,1.5629,1.5624,1.5626,267600000.0
2009-06-08 09:50:00,1.5627,1.56295,1.56245,1.5625,287200000.0
2009-06-08 09:51:00,1.5626,1.5631,1.5624,1.56255,228000000.0
2009-06-08 09:52:00,1.56255,1.563,1.56225,1.56225,182000000.0
2009-06-08 09:53:00,1.56245,1.56275,1.5621,1.5625,249800000.0
2009-06-08 09:54:00,1.5626,1.5626,1.562,1.5626,217600000.0
2009-06-08 09:55:00,1.5626,1.5629,1.562,1.56285,273200000.0
2009-06-08 09:56:00,1.563,1.56315,1.56265,1.5628,289200000.0
2009-06-08 09:57:00,1.5629,1.563,1.56235,1.5626,237200000.0
2009-06-08 09:58:00,1.5622,1.56315,1.5621,1.5628,342400000.0
2009-06-08 09:59:00,1.56295,1.563,1.5619,1.562,400600000.0
2009-06-08 10:00:00,1.562,1.56245,1.56175,1.56175,508999999.0
2009-06-08 10:01:00,1.56175,1.56195,1.56115,1.56125,316000000.0
2009-06-08 10:02:00,1.5613,1.5615,1.5611,1.5611,354200000.0
2009-06-08 10:03:00,1.56105,1.56135,1.5604,1.5604,312000000.0
2009-06-08 10:04:00,1.5604,1.5607,1.55945,1.5603,313800000.0
2009-06-08 10:05:00,1.5603,1.5605,1.55975,1.56045,332000000.0
2009-06-08 10:06:00,1.56045,1.5609,1.5603,1.5607,375400000.0
2009-06-08 10:07:00,1.5607,1.56085,1.56,1.56035,205400000.0
2009-06-08 10:08:00,1.5605,1.56075,1.56025,1.5604,229400000.0
2009-06-08 10:09:00,1.56035,1.56055,1.56005,1.5603,229400000.0
2009-06-08 10:10:00,1.5603,1.5607,1.5601,1.56045,184200000.0
2009-06-08 10:11:00,1.56035,1.56085,1.5603,1.56075,272599999.0
2009-06-08 10:12:00,1.56075,1.561,1.56045,1.561,249600000.0
2009-06-08 10:13:00,1.561,1.5614,1.56095,1.5611,216600000.0
2009-06-08 10:14:00,1.5612,1.5616,1.561,1.5612,282000000.0
2009-06-08 10:15:00,1.56105,1.5618,1.5608,1.561,275400000.0
2009-06-08 10:16:00,1.5609,1.5609,1.55975,1.56015,300600000.0
2009-06-08 10:17:00,1.5602,1.56025,1.5598,1.56015,158600000.0
2009-06-08 10:18:00,1.56015,1.5603,1.56,1.5601,301000000.0
2009-06-08 10:19:00,1.56015,1.5604,1.56005,1.56035,93600000.0
2009-06-08 10:20:00,1.56035,1.5604,1.5595,1.55985,232200000.0
2009-06-08 10:21:00,1.5599,1.5603,1.5597,1.5599,223600000.0
2009-06-08 10:22:00,1.56,1.56025,1.5598,1.5599,222000000.0
2009-06-08 10:23:00,1.55985,1.5602,1.5598,1.56,237000000.0
2009-06-08 10:24:00,1.56015,1.5604,1.55995,1.5601,238400000.0
2009-06-08 10:25:00,1.56015,1.5605,1.56,1.5604,190600000.0
2009-06-08 10:26:00,1.5604,1.56065,1.56015,1.5603,199200000.0
2009-06-08 10:27:00,1.56025,1.56055,1.5602,1.56035,158400000.0
2009-06-08 10:28:00,1.56045,1.56075,1.56005,1.56065,165600000.0
2009-06-08 10:29:00,1.56055,1.56075,1.5605,1.5607,160800000.0
2009-06-08 10:30:00,1.5607,1.56095,1.5607,1.56095,141600000.0
2009-06-08 10:31:00,1.56095,1.56095,1.5605,1.56075,204200000.0
2009-06-08 10:32:00,1.56065,1.5609,1.5605,1.5606,140200000.0
2009-06-08 10:33:00,1.5606,1.5608,1.5604,1.5604,181000000.0
2009-06-08 10:34:00,1.5604,1.5607,1.56025,1.56025,203200000.0
2009-06-08 10:35:00,1.56025,1.56075,1.5601,1.56065,260200000.0
2009-06-08 10:36:00,1.5606,1.56075,1.5605,1.5607,115200000.0
2009-06-08 10:37:00,1.5606,1.56085,1.56045,1.56085,146400000.0
2009-06-08 10:38:00,1.56085,1.5613,1.5606,1.56125,206400000.0
2009-06-08 10:39:00,1.56095,1.5612,1.56075,1.5612,150600000.0
2009-06-08 10:40:00,1.5612,1.56165,1.56115,1.56155,192000000.0
2009-06-08 10:41:00,1.5616,1.5618,1.5611,1.56165,287000000.0
2009-06-08 10:42:00,1.56165,1.56205,1.56135,1.56135,239000000.0
2009-06-08 10:43:00,1.5613,1.56145,1.5603,1.56095,288400000.0
2009-06-08 10:44:00,1.56095,1.5612,1.56045,1.5608,211000000.0
2009-06-08 10:45:00,1.5608,1.561,1.56055,1.5608,146600000.0
2009-06-08 10:46:00,1.5608,1.5614,1.56065,1.5609,207000000.0
2009-06-08 10:47:00,1.5609,1.5609,1.5604,1.56045,139200000.0
2009-06-08 10:48:00,1.5605,1.5606,1.5599,1.5601,103800000.0
2009-06-08 10:49:00,1.56005,1.5603,1.5599,1.56005,137200000.0
2009-06-08 10:50:00,1.5601,1.5605,1.56,1.5603,180800000.0
2009-06-08 10:51:00,1.5603,1.56085,1.5603,1.56055,153200000.0
2009-06-08 10:52:00,1.5606,1.5606,1.5602,1.5605,146400000.0
2009-06-08 10:53:00,1.56055,1.56055,1.5602,1.5602,80800000.0
2009-06-08 10:54:00,1.56025,1.5603,1.56005,1.56005,113000000.0
2009-06-08 10:55:00,1.56005,1.5603,1.56,1.56,105800000.0
2009-06-08 10:56:00,1.56,1.5604,1.56,1.56015,249600000.0
2009-06-08 10:57:00,1.5601,1.5605,1.56,1.5602,199200000.0
2009-06-08 10:58:00,1.5603,1.5606,1.56025,1.56025,119000000.0
2009-06-08 10:59:00,1.5604,1.56045,1.5601,1.5604,132400000.0
2009-06-08 11:00:00,1.5605,1.56095,1.56015,1.5606,202600000.0
2009-06-08 11:01:00,1.5606,1.5609,1.5601,1.5608,143600000.0
2009-06-08 11:02:00,1.5609,1.561,1.5604,1.5609,262800000.0
2009-06-08 11:03:00,1.5609,1.56125,1.56085,1.56085,209800000.0
2009-06-08 11:04:00,1.5607,1.5609,1.56055,1.5606,229800000.0
2009-06-08 11:05:00,1.5606,1.5607,1.5604,1.56055,156800000.0
2009-06-08 11:06:00,1.5605,1.5606,1.55955,1.55975,159200000.0
2009-06-08 11:07:00,1.55975,1.5599,1.55965,1.5597,137400000.0
2009-06-08 11:08:00,1.5597,1.5599,1.55915,1.55915,272400000.0
2009-06-08 11:09:00,1.5589,1.5597,1.5588,1.5596,343400000.0
2009-06-08 11:10:00,1.5596,1.5597,1.55945,1.5595,161000000.0
2009-06-08 11:11:00,1.55945,1.55945,1.55865,1.5589,248200000.0
2009-06-08 11:12:00,1.55885,1.5594,1.5586,1.55865,157400000.0
2009-06-08 11:13:00,1.5586,1.5591,1.55855,1.55875,224000000.0
2009-06-08 11:14:00,1.55875,1.559,1.55825,1.55895,248600000.0
2009-06-08 11:15:00,1.55895,1.5592,1.5586,1.5587,188600000.0
2009-06-08 11:16:00,1.55875,1.5592,1.5587,1.55885,190600000.0
2009-06-08 11:17:00,1.5589,1.5589,1.5587,1.5589,151400000.0
2009-06-08 11:18:00,1.5589,1.55895,1.55845,1.5586,186800000.0
2009-06-08 11:19:00,1.5586,1.55875,1.55845,1.55855,180800000.0
2009-06-08 11:20:00,1.55855,1.5587,1.5584,1.55865,125600000.0
2009-06-08 11:21:00,1.55865,1.55885,1.55855,1.5588,216200000.0
2009-06-08 11:22:00,1.5589,1.55985,1.5589,1.55935,340000000.0
2009-06-08 11:23:00,1.5593,1.5596,1.55905,1.5592,271400000.0
2009-06-08 11:24:00,1.5592,1.55975,1.5592,1.55935,311200000.0
2009-06-08 11:25:00,1.55935,1.5594,1.55845,1.5586,348800000.0
2009-06-08 11:26:00,1.5587,1.55925,1.5587,1.55905,182000000.0
2009-06-08 11:27:00,1.55905,1.55905,1.55865,1.5587,276800000.0
2009-06-08 11:28:00,1.5587,1.5587,1.5582,1.5582,298200000.0
2009-06-08 11:29:00,1.5583,1.5583,1.55785,1.55815,353800000.0
2009-06-08 11:30:00,1.5582,1.5585,1.558,1.55845,296800000.0
2009-06-08 11:31:00,1.5587,1.5591,1.55865,1.55875,149200000.0
2009-06-08 11:32:00,1.5588,1.5591,1.5582,1.5585,276400000.0
2009-06-08 11:33:00,1.55855,1.5588,1.55825,1.5586,301800000.0
2009-06-08 11:34:00,1.55855,1.55865,1.5579,1.5579,274400000.0
2009-06-08 11:35:00,1.5579,1.5585,1.5577,1.55835,253000000.0
2009-06-08 11:36:00,1.558,1.5582,1.5572,1.5574,497000000.0
2009-06-08 11:37:00,1.55745,1.558,1.5573,1.5575,439800000.0
2009-06-08 11:38:00,1.5575,1.5593,1.5574,1.55805,321200000.0
2009-06-08 11:39:00,1.558,1.55845,1.5576,1.55775,376600000.0
2009-06-08 11:40:00,1.55775,1.55805,1.55745,1.55765,393200000.0
2009-06-08 11:41:00,1.55755,1.55795,1.55685,1.557,315600000.0
2009-06-08 11:42:00,1.557,1.5572,1.55635,1.55695,250800000.0
2009-06-08 11:43:00,1.557,1.55745,1.5566,1.5567,273800000.0
2009-06-08 11:44:00,1.55665,1.5572,1.55665,1.5568,303800000.0
2009-06-08 11:45:00,1.5568,1.5574,1.5566,1.55735,224200000.0
2009-06-08 11:46:00,1.55735,1.55765,1.55705,1.5573,184000000.0
2009-06-08 11:47:00,1.5573,1.55785,1.55715,1.5577,262600000.0
2009-06-08 11:48:00,1.5577,1.558,1.5576,1.5577,259800000.0
2009-06-08 11:49:00,1.55775,1.5583,1.55775,1.558,234600000.0
2009-06-08 11:50:00,1.55795,1.55845,1.55775,1.5584,273400000.0
2009-06-08 11:51:00,1.5585,1.55855,1.55785,1.558,292800000.0
2009-06-08 11:52:00,1.55805,1.5583,1.55765,1.5577,278800000.0
2009-06-08 11:53:00,1.5577,1.558,1.5576,1.5577,442600000.0
2009-06-08 11:54:00,1.5577,1.5578,1.55715,1.55745,296600000.0
2009-06-08 11:55:00,1.5573,1.55775,1.5573,1.5576,206200000.0
2009-06-08 11:56:00,1.55765,1.55795,1.55725,1.55735,279000000.0
2009-06-08 11:57:00,1.5573,1.5583,1.5573,1.5583,282200000.0
2009-06-08 11:58:00,1.5583,1.5593,1.5581,1.55905,243000000.0
2009-06-08 11:59:00,1.55895,1.55955,1.55845,1.5585,264200000.0
2009-06-08 12:00:00,1.5585,1.55985,1.55835,1.55975,292200000.0
2009-06-08 12:01:00,1.5598,1.56,1.5594,1.5594,246800000.0
2009-06-08 12:02:00,1.5597,1.5601,1.55935,1.56,184400000.0
2009-06-08 12:03:00,1.56005,1.5603,1.56,1.56,273400000.0
2009-06-08 12:04:00,1.56,1.5602,1.5598,1.5598,200200000.0
2009-06-08 12:05:00,1.55975,1.56035,1.55955,1.56,257800000.0
2009-06-08 12:06:00,1.55995,1.56035,1.5599,1.5602,184400000.0
2009-06-08 12:07:00,1.56015,1.56045,1.5594,1.56,240400000.0
2009-06-08 12:08:00,1.56,1.5603,1.55985,1.56025,105400000.0
2009-06-08 12:09:00,1.56035,1.5606,1.5598,1.55995,285400000.0
2009-06-08 12:10:00,1.56005,1.5601,1.55945,1.55985,164000000.0
2009-06-08 12:11:00,1.5598,1.5598,1.5589,1.5591,311600000.0
2009-06-08 12:12:00,1.5591,1.5591,1.55875,1.5588,277200000.0
2009-06-08 12:13:00,1.5588,1.55885,1.55825,1.5584,208800000.0
2009-06-08 12:14:00,1.5584,1.55845,1.55785,1.5581,233000000.0
2009-06-08 12:15:00,1.55805,1.5581,1.5574,1.5574,234400000.0
2009-06-08 12:16:00,1.55755,1.55765,1.5571,1.5574,354800000.0
2009-06-08 12:17:00,1.5574,1.55785,1.5568,1.557,320000000.0
2009-06-08 12:18:00,1.557,1.5573,1.55605,1.55665,295400000.0
2009-06-08 12:19:00,1.5565,1.5568,1.5561,1.55635,245000000.0
2009-06-08 12:20:00,1.5564,1.55685,1.55605,1.5565,166400000.0
2009-06-08 12:21:00,1.55655,1.55695,1.55635,1.5569,145600000.0
2009-06-08 12:22:00,1.5568,1.5568,1.5559,1.55615,248600000.0
2009-06-08 12:23:00,1.5561,1.55635,1.5559,1.556,185800000.0
2009-06-08 12:24:00,1.556,1.55655,1.55595,1.55625,231000000.0
2009-06-08 12:25:00,1.55625,1.5567,1.5562,1.5562,184000000.0
2009-06-08 12:26:00,1.5562,1.5567,1.5562,1.5567,229600000.0
2009-06-08 12:27:00,1.5566,1.5572,1.55655,1.55715,209800000.0
2009-06-08 12:28:00,1.5571,1.55735,1.5567,1.55675,228600000.0
2009-06-08 12:29:00,1.55665,1.5575,1.55655,1.5574,211000000.0
2009-06-08 12:30:00,1.5574,1.558,1.5572,1.5575,218200000.0
2009-06-08 12:31:00,1.55745,1.5578,1.55735,1.55745,166200000.0
2009-06-08 12:32:00,1.55735,1.5575,1.55665,1.55675,249000000.0
2009-06-08 12:33:00,1.5566,1.5566,1.55635,1.5565,60000000.0
2009-06-08 12:34:00,1.5564,1.55645,1.55565,1.55585,123200000.0
2009-06-08 12:35:00,1.55595,1.55605,1.555,1.5554,193600000.0
2009-06-08 12:36:00,1.5554,1.556,1.5552,1.5554,161800000.0
2009-06-08 12:37:00,1.55535,1.5558,1.55505,1.55575,224000000.0
2009-06-08 12:38:00,1.5558,1.55585,1.55485,1.5553,369100000.0
2009-06-08 12:39:00,1.5555,1.5561,1.55525,1.556,294599999.0
2009-06-08 12:40:00,1.5559,1.55665,1.5559,1.5562,321800000.0
2009-06-08 12:41:00,1.5561,1.5564,1.556,1.55625,123200000.0
2009-06-08 12:42:00,1.5564,1.55695,1.55635,1.5564,202800000.0
2009-06-08 12:43:00,1.55645,1.5575,1.55635,1.5568,221600000.0
2009-06-08 12:44:00,1.5569,1.55775,1.55685,1.55775,108400000.0
2009-06-08 12:45:00,1.55765,1.5577,1.55705,1.55735,155200000.0
2009-06-08 12:46:00,1.55735,1.55765,1.55735,1.5575,85600000.0
2009-06-08 12:47:00,1.55745,1.5575,1.5572,1.5573,121600000.0
2009-06-08 12:48:00,1.55725,1.55735,1.55705,1.5572,195600000.0
2009-06-08 12:49:00,1.5572,1.55755,1.55695,1.55725,251000000.0
2009-06-08 12:50:00,1.55725,1.5574,1.55685,1.55715,146600000.0
2009-06-08 12:51:00,1.5572,1.5577,1.55705,1.55765,191800000.0
2009-06-08 12:52:00,1.55755,1.55765,1.55715,1.55715,95200000.0
2009-06-08 12:53:00,1.5572,1.5574,1.5568,1.5568,128800000.0
2009-06-08 12:54:00,1.5569,1.5572,1.5564,1.5566,323000000.0
2009-06-08 12:55:00,1.55665,1.5569,1.5564,1.5564,177200000.0
2009-06-08 12:56:00,1.5565,1.5567,1.55645,1.5566,249800000.0
2009-06-08 12:57:00,1.5566,1.55695,1.55655,1.5568,136400000.0
2009-06-08 12:58:00,1.55685,1.55695,1.55635,1.55655,98600000.0
2009-06-08 12:59:00,1.5563,1.55655,1.55605,1.5561,169800000.0
2009-06-08 13:00:00,1.55605,1.5565,1.556,1.5563,175600000.0
2009-06-08 13:01:00,1.55635,1.55655,1.55605,1.55625,196800000.0
2009-06-08 13:02:00,1.5563,1.55645,1.55565,1.55565,271400000.0
2009-06-08 13:03:00,1.5557,1.556,1.5555,1.5559,271800000.0
2009-06-08 13:04:00,1.5559,1.5568,1.55585,1.5564,191400000.0
2009-06-08 13:05:00,1.5564,1.5567,1.55605,1.5561,305600000.0
2009-06-08 13:06:00,1.5562,1.55635,1.55585,1.55635,216200000.0
2009-06-08 13:07:00,1.55645,1.5568,1.55625,1.55645,108800000.0
2009-06-08 13:08:00,1.5564,1.55695,1.55565,1.55585,235800000.0
2009-06-08 13:09:00,1.55585,1.5562,1.5557,1.5559,216200000.0
2009-06-08 13:10:00,1.5559,1.55615,1.5559,1.5559,173200000.0
2009-06-08 13:11:00,1.5559,1.55605,1.55565,1.5558,195400000.0
2009-06-08 13:12:00,1.55575,1.55635,1.55575,1.55635,148600000.0
2009-06-08 13:13:00,1.55635,1.55635,1.55575,1.55575,338600000.0
2009-06-08 13:14:00,1.55575,1.55635,1.55565,1.55565,398799999.0
2009-06-08 13:15:00,1.5556,1.5559,1.55445,1.5547,320600000.0
2009-06-08 13:16:00,1.5547,1.55535,1.5547,1.5551,178600000.0
2009-06-08 13:17:00,1.5551,1.5554,1.55355,1.55405,257600000.0
2009-06-08 13:18:00,1.554,1.5548,1.55365,1.5546,294400000.0
2009-06-08 13:19:00,1.5547,1.55505,1.55395,1.55425,258600000.0
2009-06-08 13:20:00,1.5543,1.5544,1.5538,1.5541,255000000.0
2009-06-08 13:21:00,1.55425,1.5544,1.5536,1.55425,212200000.0
2009-06-08 13:22:00,1.55425,1.5558,1.5542,1.55525,237600000.0
2009-06-08 13:23:00,1.5552,1.55535,1.55495,1.5551,184000000.0
2009-06-08 13:24:00,1.5551,1.55545,1.55505,1.55525,138000000.0
2009-06-08 13:25:00,1.55535,1.55565,1.55425,1.55425,305000000.0
2009-06-08 13:26:00,1.55415,1.555,1.55415,1.5549,239400000.0
2009-06-08 13:27:00,1.55495,1.5554,1.55485,1.55495,205600000.0
2009-06-08 13:28:00,1.555,1.55555,1.55475,1.55515,208000000.0
2009-06-08 13:29:00,1.55525,1.55545,1.5548,1.5548,237600000.0
2009-06-08 13:30:00,1.5548,1.5551,1.55435,1.5548,342800000.0
2009-06-08 13:31:00,1.55485,1.55525,1.55445,1.55505,312200000.0
2009-06-08 13:32:00,1.55505,1.5556,1.5548,1.555,212000000.0
2009-06-08 13:33:00,1.5551,1.5557,1.55505,1.55535,247600000.0
2009-06-08 13:34:00,1.55535,1.5557,1.55505,1.5555,193800000.0
2009-06-08 13:35:00,1.5554,1.5556,1.5551,1.5556,209400000.0
2009-06-08 13:36:00,1.55575,1.5559,1.5548,1.55565,178600000.0
2009-06-08 13:37:00,1.5558,1.5558,1.555,1.55505,199400000.0
2009-06-08 13:38:00,1.5551,1.5551,1.55465,1.5549,117200000.0
2009-06-08 13:39:00,1.55485,1.55545,1.5548,1.555,276600000.0
2009-06-08 13:40:00,1.55535,1.55535,1.55455,1.555,243400000.0
2009-06-08 13:41:00,1.555,1.55625,1.55475,1.55565,312000000.0
2009-06-08 13:42:00,1.5556,1.55585,1.5554,1.55575,258600000.0
2009-06-08 13:43:00,1.5557,1.5563,1.55545,1.5555,317600000.0
2009-06-08 13:44:00,1.55565,1.55565,1.55465,1.55535,298400000.0
2009-06-08 13:45:00,1.55535,1.55535,1.5544,1.55495,228400000.0
2009-06-08 13:46:00,1.55505,1.5555,1.55465,1.55465,339600000.0
2009-06-08 13:47:00,1.5546,1.555,1.5542,1.5546,191800000.0
2009-06-08 13:48:00,1.5546,1.5547,1.5541,1.55435,249600000.0
2009-06-08 13:49:00,1.55435,1.55435,1.55345,1.55385,210200000.0
2009-06-08 13:50:00,1.5539,1.554,1.5535,1.55355,209200000.0
2009-06-08 13:51:00,1.55365,1.55425,1.5535,1.5538,243400000.0
2009-06-08 13:52:00,1.5538,1.55465,1.55365,1.55455,246800000.0
2009-06-08 13:53:00,1.5546,1.55475,1.554,1.5542,162000000.0
2009-06-08 13:54:00,1.5542,1.5548,1.55415,1.55445,266600000.0
2009-06-08 13:55:00,1.5545,1.5555,1.55445,1.55535,182200000.0
2009-06-08 13:56:00,1.5553,1.5554,1.55465,1.5548,148200000.0
2009-06-08 13:57:00,1.5548,1.555,1.55465,1.5548,139800000.0
2009-06-08 13:58:00,1.5549,1.55495,1.554,1.5546,244200000.0
2009-06-08 13:59:00,1.5547,1.5548,1.5543,1.55435,299600000.0
2009-06-08 14:00:00,1.55435,1.5554,1.55435,1.5547,276000000.0
2009-06-08 14:01:00,1.55475,1.55495,1.55435,1.5545,226000000.0
2009-06-08 14:02:00,1.55455,1.55495,1.5541,1.55495,301800000.0
2009-06-08 14:03:00,1.5548,1.5549,1.5543,1.55445,324000000.0
2009-06-08 14:04:00,1.5546,1.5551,1.5541,1.55455,337800000.0
2009-06-08 14:05:00,1.55455,1.55475,1.55355,1.5539,319600000.0
2009-06-08 14:06:00,1.5539,1.5548,1.5537,1.5542,228800000.0
2009-06-08 14:07:00,1.5542,1.5544,1.5537,1.5539,244400000.0
2009-06-08 14:08:00,1.55395,1.5541,1.55345,1.5538,173800000.0
2009-06-08 14:09:00,1.5538,1.5539,1.55325,1.5537,177600000.0
2009-06-08 14:10:00,1.5537,1.554,1.55355,1.5538,235600000.0
2009-06-08 14:11:00,1.5538,1.5538,1.55355,1.55365,177800000.0
2009-06-08 14:12:00,1.5536,1.55375,1.55345,1.5535,182800000.0
2009-06-08 14:13:00,1.5535,1.55455,1.5534,1.55435,206400000.0
2009-06-08 14:14:00,1.55435,1.5547,1.55385,1.55435,309600000.0
2009-06-08 14:15:00,1.55435,1.5549,1.55435,1.55485,332200000.0
2009-06-08 14:16:00,1.55485,1.55495,1.5536,1.554,309200000.0
2009-06-08 14:17:00,1.55395,1.5555,1.5538,1.55525,185000000.0
2009-06-08 14:18:00,1.55525,1.5558,1.55525,1.5557,139200000.0
2009-06-08 14:19:00,1.55575,1.5558,1.55535,1.55545,188800000.0
2009-06-08 14:20:00,1.5555,1.5559,1.55515,1.55535,355600000.0
2009-06-08 14:21:00,1.5554,1.5554,1.55415,1.55425,269000000.0
2009-06-08 14:22:00,1.5544,1.555,1.55415,1.5544,302200000.0
2009-06-08 14:23:00,1.5544,1.5546,1.55405,1.5544,173200000.0
2009-06-08 14:24:00,1.5545,1.5545,1.5539,1.55425,284600000.0
2009-06-08 14:25:00,1.55425,1.5546,1.55415,1.55445,262800000.0
2009-06-08 14:26:00,1.55445,1.5545,1.5541,1.5542,279800000.0
2009-06-08 14:27:00,1.5543,1.5545,1.55425,1.5545,176600000.0
2009-06-08 14:28:00,1.5543,1.55445,1.55405,1.55445,155600000.0
2009-06-08 14:29:00,1.5546,1.5549,1.55415,1.5544,259800000.0
2009-06-08 14:30:00,1.55445,1.5552,1.55445,1.55485,298000000.0
2009-06-08 14:31:00,1.55485,1.555,1.55425,1.5543,233800000.0
2009-06-08 14:32:00,1.5544,1.5546,1.5541,1.5543,170400000.0
2009-06-08 14:33:00,1.55435,1.55485,1.5543,1.55435,184200000.0
2009-06-08 14:34:00,1.5544,1.5549,1.5543,1.5548,178200000.0
2009-06-08 14:35:00,1.5548,1.5549,1.55375,1.5539,196000000.0
2009-06-08 14:36:00,1.5539,1.554,1.553,1.5533,257800000.0
2009-06-08 14:37:00,1.5533,1.5534,1.55305,1.5534,146000000.0
2009-06-08 14:38:00,1.5534,1.55365,1.5531,1.5534,159400000.0
2009-06-08 14:39:00,1.5534,1.5536,1.55295,1.5534,193400000.0
2009-06-08 14:40:00,1.5534,1.5537,1.55305,1.5532,185400000.0
2009-06-08 14:41:00,1.5533,1.5538,1.5532,1.5538,97600000.0
2009-06-08 14:42:00,1.5538,1.5538,1.5533,1.5535,165400000.0
2009-06-08 14:43:00,1.55355,1.55415,1.55355,1.5541,220800000.0
2009-06-08 14:44:00,1.554,1.55415,1.5535,1.5537,234600000.0
2009-06-08 14:45:00,1.55365,1.55395,1.5535,1.5538,135800000.0
2009-06-08 14:46:00,1.55385,1.55415,1.55385,1.5539,150200000.0
2009-06-08 14:47:00,1.55385,1.5541,1.5536,1.55405,167000000.0
2009-06-08 14:48:00,1.554,1.55425,1.554,1.55425,163200000.0
2009-06-08 14:49:00,1.55425,1.5543,1.55375,1.5538,167600000.0
2009-06-08 14:50:00,1.55385,1.55395,1.5536,1.5537,209400000.0
2009-06-08 14:51:00,1.5537,1.5541,1.5535,1.55385,269000000.0
2009-06-08 14:52:00,1.55385,1.55455,1.5538,1.5545,376800000.0
2009-06-08 14:53:00,1.55455,1.5553,1.55455,1.5552,255200000.0
2009-06-08 14:54:00,1.55525,1.55525,1.55435,1.5544,188800000.0
2009-06-08 14:55:00,1.5544,1.5545,1.5541,1.55445,303000000.0
2009-06-08 14:56:00,1.5545,1.5554,1.55445,1.55505,201400000.0
2009-06-08 14:57:00,1.55505,1.5552,1.5547,1.55495,155400000.0
2009-06-08 14:58:00,1.555,1.555,1.55435,1.5547,208600000.0
2009-06-08 14:59:00,1.5548,1.5552,1.55455,1.5552,114000000.0
2009-06-08 15:00:00,1.55525,1.5555,1.5551,1.5554,220200000.0
2009-06-08 15:01:00,1.55545,1.55565,1.5552,1.55525,207000000.0
2009-06-08 15:02:00,1.55525,1.5554,1.555,1.555,116200000.0
2009-06-08 15:03:00,1.55495,1.5551,1.5548,1.55495,77000000.0
2009-06-08 15:04:00,1.5549,1.55515,1.5548,1.5549,150000000.0
2009-06-08 15:05:00,1.55495,1.55535,1.5549,1.5553,157400000.0
2009-06-08 15:06:00,1.5553,1.5553,1.5551,1.5553,126000000.0
2009-06-08 15:07:00,1.5552,1.5553,1.5551,1.5551,51000000.0
2009-06-08 15:08:00,1.5552,1.55585,1.55505,1.5558,113000000.0
2009-06-08 15:09:00,1.55575,1.5558,1.55555,1.55565,138800000.0
2009-06-08 15:10:00,1.55565,1.55585,1.5553,1.5556,183800000.0
2009-06-08 15:11:00,1.55555,1.55555,1.55495,1.55495,166000000.0
2009-06-08 15:12:00,1.55495,1.555,1.55435,1.55455,224800000.0
2009-06-08 15:13:00,1.55455,1.55485,1.55395,1.5543,234000000.0
2009-06-08 15:14:00,1.55435,1.5544,1.55365,1.5539,244800000.0
2009-06-08 15:15:00,1.55395,1.5546,1.5539,1.5545,279200000.0
2009-06-08 15:16:00,1.5545,1.5545,1.5539,1.55415,212200000.0
2009-06-08 15:17:00,1.55415,1.5542,1.55335,1.5536,305600000.0
2009-06-08 15:18:00,1.5538,1.5539,1.55285,1.55295,245400000.0
2009-06-08 15:19:00,1.55295,1.55315,1.55275,1.55275,173800000.0
2009-06-08 15:20:00,1.55275,1.55275,1.5513,1.55145,322200000.0
2009-06-08 15:21:00,1.55145,1.5523,1.55135,1.55195,225400000.0
2009-06-08 15:22:00,1.552,1.5523,1.55165,1.55165,262400000.0
2009-06-08 15:23:00,1.55165,1.5525,1.55165,1.55245,203000000.0
2009-06-08 15:24:00,1.55245,1.55295,1.552,1.55275,385200000.0
2009-06-08 15:25:00,1.5528,1.5533,1.5527,1.55295,297200000.0
2009-06-08 15:26:00,1.55295,1.5531,1.55275,1.55275,209200000.0
2009-06-08 15:27:00,1.55275,1.5528,1.55215,1.55255,323000000.0
2009-06-08 15:28:00,1.5526,1.5527,1.5524,1.5526,210000000.0
2009-06-08 15:29:00,1.5526,1.553,1.5524,1.5529,253400000.0
2009-06-08 15:30:00,1.553,1.5531,1.55255,1.5527,309600000.0
2009-06-08 15:31:00,1.5528,1.5531,1.55275,1.5529,297400000.0
2009-06-08 15:32:00,1.5529,1.55345,1.55265,1.5534,349800000.0
2009-06-08 15:33:00,1.55315,1.55345,1.55285,1.55315,403000000.0
2009-06-08 15:34:00,1.5532,1.55385,1.55305,1.5538,334400000.0
2009-06-08 15:35:00,1.55375,1.55375,1.5531,1.55335,345800000.0
2009-06-08 15:36:00,1.5533,1.5537,1.55305,1.55365,333800000.0
2009-06-08 15:37:00,1.5537,1.5539,1.55345,1.55385,317600000.0
2009-06-08 15:38:00,1.5539,1.5541,1.5535,1.5535,268000000.0
2009-06-08 15:39:00,1.5535,1.55375,1.553,1.55345,394400000.0
2009-06-08 15:40:00,1.55345,1.55365,1.55285,1.55285,347200000.0
2009-06-08 15:41:00,1.5528,1.55345,1.55245,1.55325,394200000.0
2009-06-08 15:42:00,1.5533,1.55355,1.5529,1.55315,316200000.0
2009-06-08 15:43:00,1.5532,1.55365,1.5532,1.55365,272200000.0
2009-06-08 15:44:00,1.55355,1.55385,1.55315,1.5533,310600000.0
2009-06-08 15:45:00,1.5533,1.5533,1.5524,1.55255,325200000.0
2009-06-08 15:46:00,1.5526,1.5536,1.5526,1.55345,290400000.0
2009-06-08 15:47:00,1.55345,1.55395,1.5529,1.55385,303200000.0
2009-06-08 15:48:00,1.55375,1.55455,1.5536,1.55445,402200000.0
2009-06-08 15:49:00,1.5543,1.5557,1.5543,1.5556,312800000.0
2009-06-08 15:50:00,1.5556,1.5556,1.55475,1.55485,410000000.0
2009-06-08 15:51:00,1.5549,1.555,1.55435,1.55435,288000000.0
2009-06-08 15:52:00,1.5545,1.5547,1.55435,1.5546,184000000.0
2009-06-08 15:53:00,1.55455,1.5548,1.5544,1.5545,254200000.0
2009-06-08 15:54:00,1.55455,1.55475,1.55435,1.55455,206400000.0
2009-06-08 15:55:00,1.55455,1.5554,1.55455,1.5552,247200000.0
2009-06-08 15:56:00,1.5552,1.5554,1.55475,1.5551,327000000.0
2009-06-08 15:57:00,1.5551,1.5552,1.55455,1.55475,256200000.0
2009-06-08 15:58:00,1.55475,1.555,1.55445,1.55455,292200000.0
2009-06-08 15:59:00,1.5546,1.55505,1.5545,1.5547,283800000.0
2009-06-08 16:00:00,1.5548,1.55515,1.5543,1.5544,362800000.0
2009-06-08 16:01:00,1.55465,1.5549,1.55405,1.55415,398800000.0
2009-06-08 16:02:00,1.55415,1.55455,1.5538,1.5538,345400000.0
2009-06-08 16:03:00,1.55385,1.55395,1.55315,1.5535,413000000.0
2009-06-08 16:04:00,1.55355,1.554,1.5531,1.5532,375400000.0
2009-06-08 16:05:00,1.55315,1.55355,1.55255,1.5529,403000000.0
2009-06-08 16:06:00,1.55295,1.5534,1.55265,1.5528,308800000.0
2009-06-08 16:07:00,1.5528,1.5533,1.5525,1.5533,303000000.0
2009-06-08 16:08:00,1.5528,1.5535,1.55275,1.55335,407800000.0
2009-06-08 16:09:00,1.55335,1.55335,1.5528,1.55305,315000000.0
2009-06-08 16:10:00,1.55315,1.55335,1.5528,1.5533,326000000.0
2009-06-08 16:11:00,1.5532,1.5535,1.55285,1.55335,317000000.0
2009-06-08 16:12:00,1.55335,1.5538,1.55285,1.55315,417600000.0
2009-06-08 16:13:00,1.5533,1.5533,1.55225,1.5529,361000000.0
2009-06-08 16:14:00,1.5529,1.5532,1.55265,1.55305,278200000.0
2009-06-08 16:15:00,1.55305,1.55345,1.55285,1.55335,441200000.0
2009-06-08 16:16:00,1.5533,1.55415,1.55315,1.554,349400000.0
2009-06-08 16:17:00,1.55395,1.55405,1.55315,1.55325,315600000.0
2009-06-08 16:18:00,1.5532,1.5533,1.55255,1.55305,289400000.0
2009-06-08 16:19:00,1.55305,1.5538,1.5528,1.5538,310000000.0
2009-06-08 16:20:00,1.5538,1.55455,1.5537,1.5541,283200000.0
2009-06-08 16:21:00,1.55415,1.5542,1.5535,1.55385,389000000.0
2009-06-08 16:22:00,1.5538,1.5543,1.5537,1.55385,260600000.0
2009-06-08 16:23:00,1.55395,1.5545,1.55375,1.5544,267600000.0
2009-06-08 16:24:00,1.5543,1.5547,1.55405,1.5546,296800000.0
2009-06-08 16:25:00,1.5547,1.5548,1.55395,1.55395,312200000.0
2009-06-08 16:26:00,1.55405,1.55425,1.5529,1.55305,320800000.0
2009-06-08 16:27:00,1.5531,1.55345,1.5528,1.5531,353400000.0
2009-06-08 16:28:00,1.5533,1.5536,1.5529,1.55345,327000000.0
2009-06-08 16:29:00,1.5535,1.5535,1.55255,1.5526,263400000.0
2009-06-08 16:30:00,1.5526,1.5528,1.552,1.5524,384800000.0
2009-06-08 16:31:00,1.5525,1.5527,1.552,1.55225,358400000.0
2009-06-08 16:32:00,1.55215,1.5526,1.55165,1.5523,298600000.0
2009-06-08 16:33:00,1.55235,1.5536,1.55225,1.5535,278800000.0
2009-06-08 16:34:00,1.55345,1.55405,1.5534,1.55405,296800000.0
2009-06-08 16:35:00,1.55405,1.5542,1.55325,1.55325,334800000.0
2009-06-08 16:36:00,1.55325,1.5533,1.5529,1.55305,351400000.0
2009-06-08 16:37:00,1.55305,1.55345,1.55285,1.5532,326400000.0
2009-06-08 16:38:00,1.5532,1.55335,1.55295,1.553,305800000.0
2009-06-08 16:39:00,1.553,1.55325,1.5524,1.5525,461400000.0
2009-06-08 16:40:00,1.55245,1.5528,1.5517,1.5525,462800000.0
2009-06-08 16:41:00,1.55255,1.55375,1.5519,1.55345,375799999.0
2009-06-08 16:42:00,1.5534,1.554,1.5533,1.55385,303800000.0
2009-06-08 16:43:00,1.55395,1.5545,1.55365,1.5537,369800000.0
2009-06-08 16:44:00,1.5537,1.55405,1.5534,1.55375,360400000.0
2009-06-08 16:45:00,1.55375,1.5541,1.553,1.5531,305600000.0
2009-06-08 16:46:00,1.5532,1.5549,1.5529,1.5544,351646000.0
2009-06-08 16:47:00,1.5545,1.55575,1.55425,1.55535,380800000.0
2009-06-08 16:48:00,1.5553,1.55575,1.5553,1.5553,287600000.0
2009-06-08 16:49:00,1.5553,1.55555,1.55505,1.55505,260400000.0
2009-06-08 16:50:00,1.555,1.55545,1.55465,1.55535,241600000.0
2009-06-08 16:51:00,1.5553,1.55555,1.55475,1.5553,336600000.0
2009-06-08 16:52:00,1.5552,1.55525,1.55445,1.55505,297400000.0
2009-06-08 16:53:00,1.55505,1.5551,1.55425,1.55465,389000000.0
2009-06-08 16:54:00,1.55465,1.5551,1.55425,1.5549,319000000.0
2009-06-08 16:55:00,1.555,1.55585,1.55475,1.5557,241800000.0
2009-06-08 16:56:00,1.55555,1.5559,1.55475,1.5548,393600000.0
2009-06-08 16:57:00,1.5548,1.5551,1.5542,1.55455,447600000.0
2009-06-08 16:58:00,1.55455,1.55455,1.5537,1.5543,320600000.0
2009-06-08 16:59:00,1.5542,1.5559,1.55395,1.5555,337200000.0
2009-06-08 17:00:00,1.55555,1.55715,1.55555,1.55645,394200000.0
2009-06-08 17:01:00,1.5565,1.55685,1.55635,1.5566,338800000.0
2009-06-08 17:02:00,1.55665,1.55745,1.55625,1.55735,262000000.0
2009-06-08 17:03:00,1.55735,1.5575,1.55705,1.55705,254400000.0
2009-06-08 17:04:00,1.5571,1.55785,1.557,1.55755,353000000.0
2009-06-08 17:05:00,1.55765,1.5583,1.55745,1.55795,304200000.0
2009-06-08 17:06:00,1.55795,1.55825,1.55745,1.5578,417000000.0
2009-06-08 17:07:00,1.5578,1.55855,1.55755,1.55855,245800000.0
2009-06-08 17:08:00,1.55855,1.55905,1.5584,1.55885,336200000.0
2009-06-08 17:09:00,1.55885,1.55895,1.55805,1.55805,327000000.0
2009-06-08 17:10:00,1.55795,1.5583,1.5576,1.55825,259400000.0
2009-06-08 17:11:00,1.55815,1.55845,1.5578,1.55805,299400000.0
2009-06-08 17:12:00,1.558,1.55855,1.5579,1.5582,350200000.0
2009-06-08 17:13:00,1.5583,1.5583,1.5577,1.5579,222200000.0
2009-06-08 17:14:00,1.558,1.5585,1.5578,1.5585,301800000.0
2009-06-08 17:15:00,1.55845,1.55895,1.55795,1.55835,415600000.0
2009-06-08 17:16:00,1.5583,1.55885,1.55785,1.55815,343600000.0
2009-06-08 17:17:00,1.55815,1.55905,1.55805,1.5589,323000000.0
2009-06-08 17:18:00,1.559,1.559,1.55795,1.55805,315600000.0
2009-06-08 17:19:00,1.5581,1.5582,1.5577,1.5579,226000000.0
2009-06-08 17:20:00,1.5579,1.55815,1.5577,1.55805,283800000.0
2009-06-08 17:21:00,1.55805,1.5585,1.55805,1.5582,281600000.0
2009-06-08 17:22:00,1.55815,1.5589,1.558,1.55865,287200000.0
2009-06-08 17:23:00,1.55875,1.5591,1.5581,1.55815,261200000.0
2009-06-08 17:24:00,1.55825,1.5585,1.55795,1.5584,353800000.0
2009-06-08 17:25:00,1.5584,1.55865,1.558,1.5582,318600000.0
2009-06-08 17:26:00,1.5581,1.5589,1.5581,1.55885,193600000.0
2009-06-08 17:27:00,1.55885,1.55905,1.5585,1.5588,216400000.0
2009-06-08 17:28:00,1.5587,1.559,1.558,1.55865,262000000.0
2009-06-08 17:29:00,1.5587,1.5591,1.5587,1.55885,256000000.0
2009-06-08 17:30:00,1.55885,1.5589,1.5583,1.55875,423400000.0
2009-06-08 17:31:00,1.5587,1.5596,1.5587,1.5594,247400000.0
2009-06-08 17:32:00,1.5594,1.5595,1.55905,1.55915,310000000.0
2009-06-08 17:33:00,1.5592,1.55955,1.5591,1.55955,218400000.0
2009-06-08 17:34:00,1.5596,1.5599,1.5593,1.5594,384000000.0
2009-06-08 17:35:00,1.55935,1.55985,1.55915,1.55985,412800000.0
2009-06-08 17:36:00,1.5598,1.56,1.5596,1.5596,210600000.0
2009-06-08 17:37:00,1.5598,1.56025,1.55915,1.55925,358600000.0
2009-06-08 17:38:00,1.55915,1.5597,1.559,1.5591,294800000.0
2009-06-08 17:39:00,1.5592,1.5592,1.5589,1.55905,272600000.0
2009-06-08 17:40:00,1.55905,1.5593,1.5588,1.5591,290800000.0
2009-06-08 17:41:00,1.55905,1.55905,1.55875,1.5588,89000000.0
2009-06-08 17:42:00,1.55885,1.5594,1.55855,1.55905,257000000.0
2009-06-08 17:43:00,1.55895,1.5595,1.55855,1.5591,272400000.0
2009-06-08 17:44:00,1.55925,1.5597,1.55915,1.55935,334400000.0
2009-06-08 17:45:00,1.55925,1.5594,1.55895,1.5593,184000000.0
2009-06-08 17:46:00,1.5593,1.5598,1.5589,1.5593,308000000.0
2009-06-08 17:47:00,1.55925,1.55945,1.55925,1.55925,196600000.0
2009-06-08 17:48:00,1.55925,1.55975,1.5588,1.55955,326800000.0
2009-06-08 17:49:00,1.5596,1.56025,1.55955,1.55995,335200000.0
2009-06-08 17:50:00,1.55995,1.56055,1.55995,1.56045,316600000.0
2009-06-08 17:51:00,1.56045,1.5607,1.5604,1.56055,346400000.0
2009-06-08 17:52:00,1.5606,1.5606,1.56005,1.5603,208400000.0
2009-06-08 17:53:00,1.5603,1.5606,1.5602,1.56045,392600000.0
2009-06-08 17:54:00,1.5605,1.5605,1.55995,1.5604,196000000.0
2009-06-08 17:55:00,1.5603,1.5603,1.56,1.56005,296200000.0
2009-06-08 17:56:00,1.55995,1.56,1.559,1.5591,230000000.0
2009-06-08 17:57:00,1.5591,1.55955,1.55905,1.55955,230600000.0
2009-06-08 17:58:00,1.55955,1.5598,1.5591,1.55935,288200000.0
2009-06-08 17:59:00,1.55935,1.55935,1.5585,1.5588,313200000.0
2009-06-08 18:00:00,1.5587,1.55905,1.55845,1.55885,146200000.0
2009-06-08 18:01:00,1.55885,1.559,1.5585,1.5588,157200000.0
2009-06-08 18:02:00,1.5588,1.5593,1.55865,1.5593,147400000.0
2009-06-08 18:03:00,1.55925,1.55985,1.5592,1.5598,241000000.0
2009-06-08 18:04:00,1.55975,1.55985,1.55915,1.55975,293000000.0
2009-06-08 18:05:00,1.55975,1.5598,1.55935,1.55935,220400000.0
2009-06-08 18:06:00,1.55935,1.5594,1.5586,1.55875,161000000.0
2009-06-08 18:07:00,1.55875,1.55895,1.5586,1.5589,115200000.0
2009-06-08 18:08:00,1.55895,1.55895,1.55855,1.5586,125000000.0
2009-06-08 18:09:00,1.55865,1.55895,1.55855,1.55855,108600000.0
2009-06-08 18:10:00,1.5586,1.5591,1.55845,1.55885,253000000.0
2009-06-08 18:11:00,1.55885,1.55895,1.55885,1.55885,35200000.0
2009-06-08 18:12:00,1.55885,1.5589,1.55865,1.5587,117800000.0
2009-06-08 18:13:00,1.5587,1.5592,1.55865,1.55905,254200000.0
2009-06-08 18:14:00,1.55905,1.5591,1.5587,1.55885,127200000.0
2009-06-08 18:15:00,1.55895,1.559,1.55865,1.5587,136000000.0
2009-06-08 18:16:00,1.5587,1.5591,1.5587,1.559,165000000.0
2009-06-08 18:17:00,1.55895,1.5591,1.55835,1.5586,207400000.0
2009-06-08 18:18:00,1.5586,1.5588,1.55855,1.55855,175200000.0
2009-06-08 18:19:00,1.5587,1.5588,1.55855,1.5587,83000000.0
2009-06-08 18:20:00,1.5588,1.55915,1.5586,1.55915,109600000.0
2009-06-08 18:21:00,1.559,1.5593,1.5587,1.559,223000000.0
2009-06-08 18:22:00,1.55895,1.55895,1.55855,1.55865,158400000.0
2009-06-08 18:23:00,1.5586,1.5587,1.55855,1.5586,133400000.0
2009-06-08 18:24:00,1.5586,1.5589,1.55855,1.5588,177400000.0
2009-06-08 18:25:00,1.559,1.5594,1.55875,1.5593,254600000.0
2009-06-08 18:26:00,1.55925,1.5594,1.55815,1.55835,346200000.0
2009-06-08 18:27:00,1.55865,1.55955,1.55815,1.55955,320000000.0
2009-06-08 18:28:00,1.5595,1.55975,1.5587,1.55965,255600000.0
2009-06-08 18:29:00,1.5596,1.5596,1.55825,1.5594,216200000.0
2009-06-08 18:30:00,1.55945,1.5595,1.55895,1.55905,215600000.0
2009-06-08 18:31:00,1.559,1.5592,1.55865,1.5587,129600000.0
2009-06-08 18:32:00,1.5585,1.55915,1.5582,1.5588,351600000.0
2009-06-08 18:33:00,1.5587,1.5589,1.5583,1.5588,196400000.0
2009-06-08 18:34:00,1.5588,1.5593,1.55865,1.5591,287600000.0
2009-06-08 18:35:00,1.5592,1.55925,1.55885,1.5589,146000000.0
2009-06-08 18:36:00,1.5589,1.5591,1.55815,1.55815,284400000.0
2009-06-08 18:37:00,1.5582,1.55825,1.5581,1.55825,189600000.0
2009-06-08 18:38:00,1.55825,1.5585,1.558,1.5581,184600000.0
2009-06-08 18:39:00,1.55815,1.55855,1.55805,1.55825,273800000.0
2009-06-08 18:40:00,1.55825,1.5583,1.55795,1.55805,166600000.0
2009-06-08 18:41:00,1.558,1.55805,1.55785,1.55785,86600000.0
2009-06-08 18:42:00,1.55785,1.55785,1.5578,1.55785,68000000.0
2009-06-08 18:43:00,1.5578,1.55795,1.55775,1.5578,62400000.0
2009-06-08 18:44:00,1.5578,1.55785,1.5572,1.55735,140800000.0
2009-06-08 18:45:00,1.55745,1.558,1.55735,1.5577,165600000.0
2009-06-08 18:46:00,1.5578,1.5581,1.5576,1.55795,260400000.0
2009-06-08 18:47:00,1.55795,1.55835,1.5579,1.558,236600000.0
2009-06-08 18:48:00,1.5581,1.55815,1.55755,1.55785,167800000.0
2009-06-08 18:49:00,1.5579,1.558,1.55775,1.55775,142800000.0
2009-06-08 18:50:00,1.55775,1.558,1.55775,1.55785,132800000.0
2009-06-08 18:51:00,1.55775,1.5584,1.55775,1.5584,109200000.0
2009-06-08 18:52:00,1.5584,1.5588,1.55805,1.5583,249200000.0
2009-06-08 18:53:00,1.5583,1.55845,1.55805,1.55835,179200000.0
2009-06-08 18:54:00,1.55835,1.5585,1.5577,1.5578,167400000.0
2009-06-08 18:55:00,1.5578,1.5582,1.55765,1.558,315200000.0
2009-06-08 18:56:00,1.55805,1.55865,1.55755,1.55825,331000000.0
2009-06-08 18:57:00,1.55835,1.55835,1.55775,1.55785,173200000.0
2009-06-08 18:58:00,1.55795,1.55835,1.55765,1.55795,135000000.0
2009-06-08 18:59:00,1.5582,1.55885,1.5582,1.55875,221600000.0
2009-06-08 19:00:00,1.5589,1.55925,1.55805,1.5581,407800000.0
2009-06-08 19:01:00,1.55825,1.5585,1.55765,1.55775,417200000.0
2009-06-08 19:02:00,1.5577,1.55805,1.5574,1.558,208800000.0
2009-06-08 19:03:00,1.55795,1.55805,1.55715,1.55755,261400000.0
2009-06-08 19:04:00,1.5576,1.5578,1.557,1.5573,220600000.0
2009-06-08 19:05:00,1.5573,1.558,1.5568,1.55785,317000000.0
2009-06-08 19:06:00,1.55785,1.558,1.557,1.55705,204400000.0
2009-06-08 19:07:00,1.5571,1.5573,1.55685,1.5572,166000000.0
2009-06-08 19:08:00,1.5571,1.55795,1.55695,1.5579,122800000.0
2009-06-08 19:09:00,1.55785,1.5579,1.5574,1.55765,144000000.0
2009-06-08 19:10:00,1.55765,1.5577,1.5571,1.55745,167200000.0
2009-06-08 19:11:00,1.5574,1.55755,1.5572,1.55755,57600000.0
2009-06-08 19:12:00,1.5575,1.55755,1.55705,1.55745,114600000.0
2009-06-08 19:13:00,1.5574,1.5576,1.5573,1.55755,41800000.0
2009-06-08 19:14:00,1.5575,1.55765,1.5572,1.5575,171200000.0
2009-06-08 19:15:00,1.5575,1.5575,1.5566,1.55665,91800000.0
2009-06-08 19:16:00,1.55675,1.55725,1.5566,1.5572,127600000.0
2009-06-08 19:17:00,1.55715,1.5574,1.55685,1.55685,133400000.0
2009-06-08 19:18:00,1.55685,1.55765,1.55665,1.55755,238400000.0
2009-06-08 19:19:00,1.5575,1.55785,1.55725,1.55775,214200000.0
2009-06-08 19:20:00,1.5577,1.5579,1.5574,1.5574,93400000.0
2009-06-08 19:21:00,1.55735,1.5579,1.55695,1.557,148400000.0
2009-06-08 19:22:00,1.55705,1.5576,1.557,1.5572,79600000.0
2009-06-08 19:23:00,1.5572,1.55735,1.5571,1.5573,100800000.0
2009-06-08 19:24:00,1.55725,1.55725,1.55635,1.55635,312800000.0
2009-06-08 19:25:00,1.5563,1.5572,1.55625,1.5569,278000000.0
2009-06-08 19:26:00,1.55705,1.5571,1.5566,1.5568,129800000.0
2009-06-08 19:27:00,1.55675,1.5569,1.5564,1.5564,99000000.0
2009-06-08 19:28:00,1.55645,1.5566,1.55625,1.55625,142000000.0
2009-06-08 19:29:00,1.5563,1.55635,1.55605,1.5563,48000000.0
2009-06-08 19:30:00,1.5563,1.55635,1.556,1.55635,153400000.0
2009-06-08 19:31:00,1.55645,1.55655,1.5563,1.5563,101000000.0
2009-06-08 19:32:00,1.5563,1.55645,1.5561,1.55645,95800000.0
2009-06-08 19:33:00,1.5564,1.55655,1.5559,1.5559,200400000.0
2009-06-08 19:34:00,1.556,1.5564,1.55595,1.556,181800000.0
2009-06-08 19:35:00,1.5561,1.55635,1.5559,1.55615,207200000.0
2009-06-08 19:36:00,1.5561,1.5564,1.55595,1.55625,269400000.0
2009-06-08 19:37:00,1.55625,1.5566,1.55625,1.5563,212800000.0
2009-06-08 19:38:00,1.5563,1.5567,1.5563,1.55635,169200000.0
2009-06-08 19:39:00,1.5563,1.5563,1.55605,1.5561,111000000.0
2009-06-08 19:40:00,1.5561,1.5562,1.5559,1.55595,222600000.0
2009-06-08 19:41:00,1.55595,1.55695,1.55595,1.55695,126000000.0
2009-06-08 19:42:00,1.55695,1.5574,1.55685,1.55705,114200000.0
2009-06-08 19:43:00,1.55705,1.5571,1.5568,1.55695,94400000.0
2009-06-08 19:44:00,1.55695,1.5573,1.5562,1.5563,226800000.0
2009-06-08 19:45:00,1.5565,1.5565,1.55595,1.556,218200000.0
2009-06-08 19:46:00,1.5559,1.556,1.5552,1.5556,248000000.0
2009-06-08 19:47:00,1.5557,1.55615,1.5555,1.55585,186800000.0
2009-06-08 19:48:00,1.55585,1.55605,1.5552,1.5553,220400000.0
2009-06-08 19:49:00,1.55525,1.5556,1.55495,1.5551,235600000.0
2009-06-08 19:50:00,1.5551,1.55585,1.55505,1.5555,234000000.0
2009-06-08 19:51:00,1.5555,1.5556,1.55515,1.5552,195400000.0
2009-06-08 19:52:00,1.55525,1.55545,1.55495,1.555,184600000.0
2009-06-08 19:53:00,1.555,1.55545,1.5549,1.5551,275400000.0
2009-06-08 19:54:00,1.5551,1.55555,1.5549,1.5554,219800000.0
2009-06-08 19:55:00,1.5554,1.55565,1.5553,1.55545,185600000.0
2009-06-08 19:56:00,1.5554,1.55565,1.5554,1.55545,177000000.0
2009-06-08 19:57:00,1.55545,1.5558,1.55545,1.55575,112200000.0
2009-06-08 19:58:00,1.5558,1.5559,1.55555,1.5557,125800000.0
2009-06-08 19:59:00,1.55565,1.55585,1.5556,1.5558,52400000.0
2009-06-08 20:00:00,1.55585,1.55585,1.55455,1.55455,192000000.0
2009-06-08 20:01:00,1.5546,1.5551,1.55455,1.55495,170200000.0
2009-06-08 20:02:00,1.55515,1.55515,1.5546,1.55515,270200000.0
2009-06-08 20:03:00,1.55515,1.55515,1.5544,1.55485,244600000.0
2009-06-08 20:04:00,1.55485,1.55485,1.55375,1.55375,156400000.0
2009-06-08 20:05:00,1.55375,1.5543,1.55375,1.5542,161200000.0
2009-06-08 20:06:00,1.55435,1.5545,1.5542,1.55435,140200000.0
2009-06-08 20:07:00,1.55425,1.55455,1.55405,1.5543,222200000.0
2009-06-08 20:08:00,1.55435,1.5545,1.55425,1.55425,117800000.0
2009-06-08 20:09:00,1.5544,1.5544,1.5541,1.55415,141200000.0
2009-06-08 20:10:00,1.55415,1.5547,1.55415,1.55455,132000000.0
2009-06-08 20:11:00,1.55455,1.55485,1.55455,1.55475,175000000.0
2009-06-08 20:12:00,1.55475,1.55475,1.5544,1.5544,171200000.0
2009-06-08 20:13:00,1.55445,1.55465,1.5538,1.55435,186000000.0
2009-06-08 20:14:00,1.55435,1.55475,1.55425,1.55475,178800000.0
2009-06-08 20:15:00,1.5546,1.555,1.55405,1.55415,235400000.0
2009-06-08 20:16:00,1.5542,1.55475,1.55415,1.55445,105400000.0
2009-06-08 20:17:00,1.5544,1.55495,1.55435,1.5547,203200000.0
2009-06-08 20:18:00,1.55475,1.55475,1.5543,1.5545,148600000.0
2009-06-08 20:19:00,1.55445,1.5546,1.5543,1.5545,90800000.0
2009-06-08 20:20:00,1.5545,1.55465,1.5544,1.55465,103800000.0
2009-06-08 20:21:00,1.55465,1.5548,1.5542,1.5547,132400000.0
2009-06-08 20:22:00,1.5547,1.55495,1.55405,1.5546,286200000.0
2009-06-08 20:23:00,1.5547,1.55495,1.55455,1.55455,197400000.0
2009-06-08 20:24:00,1.55455,1.5546,1.55415,1.5544,242200000.0
2009-06-08 20:25:00,1.55445,1.55445,1.5539,1.55395,141000000.0
2009-06-08 20:26:00,1.55375,1.55405,1.5536,1.5539,224000000.0
2009-06-08 20:27:00,1.5539,1.55435,1.55385,1.55405,162400000.0
2009-06-08 20:28:00,1.55405,1.5543,1.5534,1.55355,219000000.0
2009-06-08 20:29:00,1.5537,1.5541,1.5534,1.5536,280600000.0
2009-06-08 20:30:00,1.5535,1.55365,1.55315,1.5535,304000000.0
2009-06-08 20:31:00,1.55345,1.5538,1.5533,1.5536,255800000.0
2009-06-08 20:32:00,1.5536,1.5537,1.5536,1.55365,64800000.0
2009-06-08 20:33:00,1.55365,1.5537,1.55345,1.55355,131600000.0
2009-06-08 20:34:00,1.55345,1.5539,1.55345,1.55355,332400000.0
2009-06-08 20:35:00,1.55355,1.55365,1.55345,1.5536,165200000.0
2009-06-08 20:36:00,1.5536,1.55375,1.5534,1.5536,219800000.0
2009-06-08 20:37:00,1.55365,1.55385,1.5536,1.55385,154000000.0
2009-06-08 20:38:00,1.55385,1.55385,1.5535,1.55365,160400000.0
2009-06-08 20:39:00,1.5536,1.5537,1.55355,1.55355,77400000.0
2009-06-08 20:40:00,1.55355,1.5536,1.55335,1.55345,179600000.0
2009-06-08 20:41:00,1.5535,1.5535,1.55315,1.55325,110400000.0
2009-06-08 20:42:00,1.55325,1.55325,1.55295,1.55295,149400000.0
2009-06-08 20:43:00,1.55305,1.5532,1.55285,1.5529,295000000.0
2009-06-08 20:44:00,1.5529,1.5531,1.55255,1.55275,277600000.0
2009-06-08 20:45:00,1.55265,1.55315,1.5526,1.55315,202400000.0
2009-06-08 20:46:00,1.55315,1.55325,1.5531,1.55315,130800000.0
2009-06-08 20:47:00,1.55305,1.55305,1.55215,1.5524,268400000.0
2009-06-08 20:48:00,1.5524,1.55275,1.55195,1.5525,319400000.0
2009-06-08 20:49:00,1.55245,1.5528,1.55225,1.5524,236600000.0
2009-06-08 20:50:00,1.5524,1.55255,1.55225,1.5525,82800000.0
2009-06-08 20:51:00,1.5526,1.55265,1.55235,1.55245,105000000.0
2009-06-08 20:52:00,1.5527,1.55305,1.55255,1.55295,164000000.0
2009-06-08 20:53:00,1.5529,1.55335,1.5529,1.5533,51200000.0
2009-06-08 20:54:00,1.5532,1.5535,1.553,1.55325,97000000.0
2009-06-08 20:55:00,1.55325,1.5535,1.55315,1.55345,121800000.0
2009-06-08 20:56:00,1.55355,1.55395,1.55355,1.55375,137600000.0
2009-06-08 20:57:00,1.5539,1.55425,1.55375,1.55395,127200000.0
2009-06-08 20:58:00,1.55385,1.5539,1.5537,1.5537,84400000.0
2009-06-08 20:59:00,1.5537,1.5537,1.55325,1.5534,313200000.0
2009-06-08 21:00:00,1.5533,1.5536,1.553,1.5536,259800000.0
2009-06-08 21:01:00,1.55365,1.5543,1.55345,1.5538,224800000.0
2009-06-08 21:02:00,1.5538,1.5543,1.55375,1.55425,252400000.0
2009-06-08 21:03:00,1.5542,1.55465,1.5542,1.55465,182400000.0
2009-06-08 21:04:00,1.5546,1.5547,1.5543,1.55445,187200000.0
2009-06-08 21:05:00,1.5544,1.55455,1.5541,1.55435,180000000.0
2009-06-08 21:06:00,1.55435,1.5545,1.5542,1.5543,67000000.0
2009-06-08 21:07:00,1.5545,1.5545,1.5538,1.5538,151600000.0
2009-06-08 21:08:00,1.5537,1.5539,1.55335,1.55365,265599999.0
2009-06-08 21:09:00,1.55355,1.5536,1.55315,1.55325,207400000.0
2009-06-08 21:10:00,1.5533,1.5537,1.5533,1.5536,270400000.0
2009-06-08 21:11:00,1.55345,1.5537,1.55335,1.5537,210000000.0
2009-06-08 21:12:00,1.55365,1.5537,1.5536,1.55365,45600000.0
2009-06-08 21:13:00,1.55365,1.5538,1.5531,1.5531,160200000.0
2009-06-08 21:14:00,1.5531,1.5535,1.5531,1.5535,172200000.0
2009-06-08 21:15:00,1.5535,1.5535,1.55305,1.5532,79200000.0
2009-06-08 21:16:00,1.5532,1.55325,1.5531,1.55315,43600000.0
2009-06-08 21:17:00,1.5532,1.5534,1.55285,1.5529,186400000.0
2009-06-08 21:18:00,1.5529,1.5533,1.55285,1.55305,192800000.0
2009-06-08 21:19:00,1.55305,1.5532,1.5527,1.5528,218000000.0
2009-06-08 21:20:00,1.5528,1.5528,1.55145,1.5517,316600000.0
2009-06-08 21:21:00,1.55175,1.5519,1.551,1.55175,254800000.0
2009-06-08 21:22:00,1.55175,1.5519,1.55075,1.55075,296800000.0
2009-06-08 21:23:00,1.5509,1.5518,1.55045,1.5518,297600000.0
2009-06-08 21:24:00,1.5518,1.552,1.55135,1.55165,223200000.0
2009-06-08 21:25:00,1.55165,1.55175,1.55125,1.5513,180000000.0
2009-06-08 21:26:00,1.5513,1.5516,1.55125,1.5514,62200000.0
2009-06-08 21:27:00,1.55145,1.55175,1.55135,1.55175,78200000.0
2009-06-08 21:28:00,1.5518,1.55205,1.55145,1.55185,172000000.0
2009-06-08 21:29:00,1.5518,1.5523,1.55135,1.55215,183200000.0
2009-06-08 21:30:00,1.5522,1.5522,1.55135,1.552,272200000.0
2009-06-08 21:31:00,1.5518,1.5522,1.5515,1.5518,290600000.0
2009-06-08 21:32:00,1.55185,1.5524,1.5509,1.5513,390400000.0
2009-06-08 21:33:00,1.55125,1.55165,1.55115,1.55135,226400000.0
2009-06-08 21:34:00,1.55125,1.5514,1.5508,1.5509,241200000.0
2009-06-08 21:35:00,1.55105,1.5519,1.55075,1.5515,433400000.0
2009-06-08 21:36:00,1.5515,1.552,1.55135,1.5515,340800000.0
2009-06-08 21:37:00,1.5516,1.55175,1.5511,1.5514,247400000.0
2009-06-08 21:38:00,1.5515,1.55195,1.55125,1.55175,222200000.0
2009-06-08 21:39:00,1.5517,1.55255,1.55165,1.55225,191000000.0
2009-06-08 21:40:00,1.55225,1.5529,1.5516,1.55275,238800000.0
2009-06-08 21:41:00,1.55265,1.5528,1.5522,1.55265,169000000.0
2009-06-08 21:42:00,1.55265,1.55315,1.55265,1.55305,202600000.0
2009-06-08 21:43:00,1.5531,1.5531,1.55225,1.55285,426200000.0
2009-06-08 21:44:00,1.55275,1.553,1.5523,1.55295,376200000.0
2009-06-08 21:45:00,1.55275,1.55275,1.55225,1.5527,440200000.0
2009-06-08 21:46:00,1.5528,1.5529,1.55185,1.55245,324600000.0
2009-06-08 21:47:00,1.55245,1.5527,1.55205,1.55245,234400000.0
2009-06-08 21:48:00,1.55245,1.55245,1.55185,1.5521,146400000.0
2009-06-08 21:49:00,1.55235,1.55295,1.55215,1.55295,93600000.0
2009-06-08 21:50:00,1.55295,1.5531,1.55245,1.55275,108800000.0
2009-06-08 21:51:00,1.55265,1.5531,1.55265,1.55305,90400000.0
2009-06-08 21:52:00,1.55305,1.55315,1.55215,1.5531,131800000.0
2009-06-08 21:53:00,1.553,1.5531,1.55265,1.55285,95200000.0
2009-06-08 21:54:00,1.5526,1.5529,1.55255,1.55275,134400000.0
2009-06-08 21:55:00,1.55265,1.55275,1.55245,1.5526,159800000.0
2009-06-08 21:56:00,1.5527,1.5527,1.5524,1.55265,99200000.0
2009-06-08 21:57:00,1.5526,1.5529,1.55245,1.5529,133600000.0
2009-06-08 21:58:00,1.5528,1.5531,1.55225,1.55295,224800000.0
2009-06-08 21:59:00,1.55295,1.55315,1.55275,1.553,142400000.0
2009-06-08 22:00:00,1.55295,1.5532,1.5523,1.55245,199600000.0
2009-06-08 22:01:00,1.5526,1.5526,1.55215,1.5525,172800000.0
2009-06-08 22:02:00,1.5525,1.55265,1.5522,1.5523,195400000.0
2009-06-08 22:03:00,1.5523,1.5523,1.55215,1.5522,75400000.0
2009-06-08 22:04:00,1.5523,1.55285,1.5523,1.55265,72000000.0
2009-06-08 22:05:00,1.55265,1.55265,1.55125,1.55125,209400000.0
2009-06-08 22:06:00,1.55125,1.5516,1.55055,1.55085,285000000.0
2009-06-08 22:07:00,1.55105,1.5513,1.55105,1.5513,65800000.0
2009-06-08 22:08:00,1.5513,1.55255,1.5512,1.5524,159200000.0
2009-06-08 22:09:00,1.55205,1.55285,1.55205,1.55285,127200000.0
2009-06-08 22:10:00,1.5528,1.55295,1.5527,1.5529,69600000.0
2009-06-08 22:11:00,1.55285,1.55285,1.5527,1.5528,45600000.0
2009-06-08 22:12:00,1.55285,1.55295,1.5528,1.55295,31200000.0
2009-06-08 22:13:00,1.55295,1.55295,1.55175,1.55185,74800000.0
2009-06-08 22:14:00,1.55205,1.55215,1.55195,1.55215,38400000.0
2009-06-08 22:15:00,1.55225,1.5523,1.5521,1.5521,33600000.0
2009-06-08 22:16:00,1.55205,1.5521,1.55175,1.5518,39200000.0
2009-06-08 22:17:00,1.5517,1.55215,1.55155,1.55215,143200000.0
2009-06-08 22:18:00,1.55215,1.55215,1.55205,1.5521,14400000.0
2009-06-08 22:19:00,1.5522,1.5522,1.55165,1.55165,4800000.0
2009-06-08 22:20:00,1.5515,1.552,1.55145,1.552,38600000.0
2009-06-08 22:21:00,1.55195,1.55215,1.55185,1.55185,44800000.0
2009-06-08 22:22:00,1.55195,1.552,1.55075,1.55095,57800000.0
2009-06-08 22:23:00,1.5502,1.55155,1.5501,1.55085,48000000.0
2009-06-08 22:24:00,1.551,1.5511,1.5509,1.55105,22400000.0
2009-06-08 22:25:00,1.55105,1.55105,1.551,1.551,18400000.0
2009-06-08 22:26:00,1.5509,1.55135,1.5509,1.5511,64800000.0
2009-06-08 22:27:00,1.55115,1.5515,1.5508,1.5515,117600000.0
2009-06-08 22:28:00,1.5508,1.55145,1.5507,1.55125,49600000.0
2009-06-08 22:29:00,1.5506,1.5509,1.5506,1.55075,36800000.0
2009-06-08 22:30:00,1.55105,1.5513,1.55085,1.551,50400000.0
2009-06-08 22:31:00,1.5511,1.5511,1.551,1.551,19200000.0
2009-06-08 22:32:00,1.5509,1.55105,1.55075,1.55075,28000000.0
2009-06-08 22:33:00,1.5508,1.55095,1.5508,1.5509,12800000.0
2009-06-08 22:34:00,1.5509,1.55095,1.5507,1.5507,42400000.0
2009-06-08 22:35:00,1.5508,1.55095,1.5508,1.5508,27200000.0
2009-06-08 22:36:00,1.5508,1.5508,1.5508,1.5508,20000000.0
2009-06-08 22:37:00,1.5508,1.55105,1.5499,1.55105,46000000.0
2009-06-08 22:38:00,1.55105,1.5511,1.5509,1.5509,36800000.0
2009-06-08 22:39:00,1.551,1.55105,1.5505,1.5505,59200000.0
2009-06-08 22:40:00,1.55045,1.551,1.55045,1.55085,73600000.0
2009-06-08 22:41:00,1.5507,1.5507,1.5501,1.55035,17600000.0
2009-06-08 22:42:00,1.5504,1.551,1.5504,1.5508,49600000.0
2009-06-08 22:43:00,1.55075,1.55075,1.55,1.55015,64200000.0
2009-06-08 22:44:00,1.55035,1.55045,1.55025,1.55045,15200000.0
2009-06-08 22:45:00,1.55045,1.55045,1.5502,1.55045,27600000.0
2009-06-08 22:46:00,1.5505,1.5505,1.55035,1.55035,7200000.0
2009-06-08 22:47:00,1.5504,1.5505,1.5504,1.5505,6400000.0
2009-06-08 22:49:00,1.55045,1.5506,1.5498,1.5498,112200000.0
2009-06-08 22:50:00,1.54985,1.55025,1.5498,1.5498,43200000.0
2009-06-08 22:51:00,1.54985,1.5504,1.5497,1.5497,52800000.0
2009-06-08 22:52:00,1.5499,1.55005,1.5499,1.55005,19200000.0
2009-06-08 22:53:00,1.54995,1.54995,1.54995,1.54995,2400000.0
2009-06-08 22:54:00,1.54995,1.55055,1.5498,1.55,151000000.0
2009-06-08 22:55:00,1.54995,1.5501,1.5498,1.54995,55000000.0
2009-06-08 22:56:00,1.55,1.55005,1.5499,1.5499,59600000.0
2009-06-08 22:57:00,1.5499,1.55015,1.54975,1.5499,199400000.0
2009-06-08 22:58:00,1.54975,1.55085,1.54965,1.55025,407800000.0
2009-06-08 22:59:00,1.5502,1.55115,1.5497,1.55015,91800000.0
2009-06-08 23:00:00,1.55023,1.55026,1.54988,1.55022,2400000.0
2009-06-08 23:01:00,1.54975,1.54975,1.54975,1.54975,2400000.0
2009-06-08 23:02:00,1.5498,1.5501,1.54975,1.54975,40600000.0
2009-06-08 23:03:00,1.5499,1.55045,1.5496,1.55045,45400000.0
2009-06-08 23:04:00,1.5504,1.55065,1.5504,1.55055,24000000.0
2009-06-08 23:05:00,1.5507,1.5507,1.5507,1.5507,1600000.0
2009-06-08 23:06:00,1.55055,1.55055,1.5499,1.55025,76200000.0
2009-06-08 23:07:00,1.5502,1.55085,1.5502,1.55065,35600000.0
2009-06-08 23:08:00,1.5508,1.55095,1.5507,1.5507,24000000.0
2009-06-08 23:09:00,1.5507,1.55165,1.5507,1.55165,34400000.0
2009-06-08 23:10:00,1.55175,1.5518,1.55125,1.5518,15200000.0
2009-06-08 23:11:00,1.55165,1.55165,1.5513,1.5513,39800000.0
2009-06-08 23:12:00,1.55135,1.55155,1.5513,1.55155,35400000.0
2009-06-08 23:13:00,1.5513,1.55135,1.5513,1.5513,12200000.0
2009-06-08 23:14:00,1.5513,1.5513,1.55115,1.5513,37400000.0
2009-06-08 23:15:00,1.55125,1.5513,1.55075,1.5509,99800000.0
2009-06-08 23:16:00,1.5508,1.55095,1.5505,1.55095,147000000.0
2009-06-08 23:17:00,1.5511,1.5514,1.55075,1.55125,357600000.0
2009-06-08 23:18:00,1.55105,1.55105,1.55105,1.55105,1600000.0
2009-06-08 23:19:00,1.5513,1.5513,1.5513,1.5513,25400000.0
2009-06-08 23:20:00,1.5514,1.5519,1.551,1.55115,265400000.0
2009-06-08 23:21:00,1.55125,1.5513,1.5511,1.5511,60200000.0
2009-06-08 23:22:00,1.5512,1.55135,1.55085,1.5511,58000000.0
2009-06-08 23:23:00,1.5511,1.5513,1.551,1.551,38000000.0
2009-06-08 23:24:00,1.55105,1.5511,1.55105,1.55105,27200000.0
2009-06-08 23:25:00,1.55105,1.55105,1.55105,1.55105,1600000.0
2009-06-08 23:26:00,1.5511,1.5511,1.5511,1.5511,9600000.0
2009-06-08 23:27:00,1.55115,1.55115,1.55115,1.55115,7200000.0
2009-06-08 23:28:00,1.55115,1.5514,1.5511,1.5512,11200000.0
2009-06-08 23:29:00,1.5514,1.5514,1.5514,1.5514,4800000.0
2009-06-08 23:30:00,1.5514,1.5515,1.5514,1.55145,9600000.0
2009-06-08 23:31:00,1.55145,1.55155,1.55145,1.55155,12000000.0
2009-06-08 23:32:00,1.55165,1.55175,1.55165,1.55175,12000000.0
2009-06-08 23:33:00,1.55185,1.55185,1.55115,1.55115,73800000.0
2009-06-08 23:34:00,1.55115,1.55125,1.551,1.551,37200000.0
2009-06-08 23:35:00,1.5512,1.5512,1.5512,1.5512,2400000.0
2009-06-08 23:36:00,1.5512,1.5512,1.5512,1.5512,2400000.0
2009-06-08 23:37:00,1.5513,1.5513,1.5512,1.5512,4800000.0
2009-06-08 23:38:00,1.55115,1.55115,1.55115,1.55115,4800000.0
2009-06-08 23:39:00,1.551,1.5512,1.55045,1.55095,217200000.0
2009-06-08 23:40:00,1.5511,1.55115,1.551,1.551,26400000.0
2009-06-08 23:41:00,1.551,1.551,1.55065,1.55095,65800000.0
2009-06-08 23:42:00,1.55075,1.55075,1.55075,1.55075,2400000.0
2009-06-08 23:43:00,1.55095,1.55095,1.5509,1.5509,15800000.0
2009-06-08 23:44:00,1.55085,1.5513,1.5508,1.5513,20000000.0
2009-06-08 23:45:00,1.55135,1.55135,1.55095,1.55095,32400000.0
2009-06-08 23:46:00,1.55105,1.55125,1.55105,1.55125,13600000.0
2009-06-08 23:47:00,1.5513,1.5513,1.551,1.5511,49400000.0
2009-06-08 23:48:00,1.5511,1.5511,1.551,1.551,4600000.0
2009-06-08 23:49:00,1.551,1.551,1.551,1.551,1600000.0
2009-06-08 23:51:00,1.55095,1.5514,1.55095,1.5513,17600000.0
2009-06-08 23:52:00,1.5513,1.5513,1.55095,1.55095,3200000.0
2009-06-08 23:53:00,1.55105,1.55105,1.55025,1.5504,28200000.0
2009-06-08 23:54:00,1.55035,1.55035,1.54865,1.55005,67600000.0
2009-06-08 23:55:00,1.55015,1.55025,1.55005,1.55005,16200000.0
2009-06-08 23:56:00,1.5501,1.5503,1.5501,1.55015,20000000.0
2009-06-08 23:57:00,1.5503,1.5503,1.5503,1.5503,2400000.0
2009-06-08 23:58:00,1.55045,1.5507,1.55045,1.5506,38400000.0
2009-06-08 23:59:00,1.5506,1.55125,1.5506,1.55125,52800000.0
2009-06-09 00:00:00,1.55115,1.5513,1.55095,1.55125,46400000.0
2009-06-09 00:01:00,1.5514,1.55145,1.55105,1.55135,39200000.0
2009-06-09 00:02:00,1.5513,1.5514,1.5513,1.5514,13600000.0
2009-06-09 00:03:00,1.5514,1.5515,1.55095,1.5515,33600000.0
2009-06-09 00:04:00,1.55145,1.5515,1.55145,1.5515,12000000.0
2009-06-09 00:05:00,1.55131,1.55156,1.55131,1.55153,12000000.0
2009-06-09 00:06:00,1.5515,1.5515,1.5515,1.5515,12000000.0
2009-06-09 00:07:00,1.5515,1.55235,1.55115,1.55115,97600000.0
2009-06-09 00:08:00,1.5511,1.5512,1.55105,1.5511,50200000.0
2009-06-09 00:09:00,1.5512,1.5512,1.551,1.55105,26200000.0
2009-06-09 00:10:00,1.55105,1.55125,1.55105,1.55125,21200000.0
2009-06-09 00:11:00,1.55135,1.5517,1.55135,1.5516,26600000.0
2009-06-09 00:12:00,1.5517,1.5517,1.5517,1.5517,9600000.0
2009-06-09 00:13:00,1.5518,1.55195,1.5518,1.5518,16800000.0
2009-06-09 00:14:00,1.5517,1.5517,1.5517,1.5517,6400000.0
2009-06-09 00:15:00,1.5517,1.5517,1.5517,1.5517,9600000.0
2009-06-09 00:16:00,1.5517,1.55195,1.5517,1.55185,21600000.0
2009-06-09 00:17:00,1.55195,1.55205,1.5517,1.5517,33600000.0
2009-06-09 00:18:00,1.5517,1.5517,1.5514,1.5514,16800000.0
2009-06-09 00:19:00,1.55145,1.55145,1.5513,1.5513,25600000.0
2009-06-09 00:20:00,1.55125,1.55125,1.551,1.551,13600000.0
2009-06-09 00:21:00,1.5512,1.5512,1.5507,1.5509,77600000.0
2009-06-09 00:22:00,1.5509,1.55115,1.5508,1.55115,28800000.0
2009-06-09 00:23:00,1.55125,1.55125,1.55125,1.55125,4800000.0
2009-06-09 00:24:00,1.55135,1.5514,1.55125,1.5514,14400000.0
2009-06-09 00:25:00,1.55125,1.55135,1.55125,1.55135,9600000.0
2009-06-09 00:26:00,1.5513,1.5514,1.55125,1.55135,20800000.0
2009-06-09 00:27:00,1.5514,1.5514,1.5514,1.5514,9600000.0
2009-06-09 00:28:00,1.5515,1.55175,1.5515,1.55175,26400000.0
2009-06-09 00:29:00,1.5517,1.55195,1.5517,1.55195,50400000.0
2009-06-09 00:30:00,1.552,1.55225,1.5517,1.5519,56000000.0
2009-06-09 00:31:00,1.55215,1.55215,1.55155,1.5517,92200000.0
2009-06-09 00:32:00,1.5518,1.55195,1.5518,1.55195,91200000.0
2009-06-09 00:33:00,1.5518,1.552,1.55155,1.552,82400000.0
2009-06-09 00:34:00,1.55205,1.5521,1.5518,1.5518,61600000.0
2009-06-09 00:35:00,1.5518,1.5519,1.55155,1.55165,80800000.0
2009-06-09 00:36:00,1.55165,1.55165,1.55165,1.55165,16800000.0
2009-06-09 00:37:00,1.55165,1.55165,1.55155,1.55165,21600000.0
2009-06-09 00:38:00,1.5518,1.5518,1.55165,1.5517,16000000.0
2009-06-09 00:39:00,1.5517,1.5517,1.5516,1.5516,16000000.0
2009-06-09 00:40:00,1.5518,1.5519,1.55135,1.55135,28800000.0
2009-06-09 00:41:00,1.55145,1.5518,1.55135,1.5515,66400000.0
2009-06-09 00:42:00,1.55145,1.55145,1.55145,1.55145,21600000.0
2009-06-09 00:43:00,1.55155,1.55165,1.55155,1.55155,19200000.0
2009-06-09 00:44:00,1.55165,1.5518,1.5516,1.5518,28800000.0
2009-06-09 00:45:00,1.5519,1.55195,1.5516,1.5517,54400000.0
2009-06-09 00:46:00,1.55115,1.55115,1.5508,1.55095,43000000.0
2009-06-09 00:47:00,1.551,1.5512,1.551,1.551,31200000.0
2009-06-09 00:48:00,1.55115,1.55115,1.5508,1.5511,48800000.0
2009-06-09 00:49:00,1.55095,1.55095,1.55095,1.55095,7200000.0
2009-06-09 00:50:00,1.55085,1.55085,1.55025,1.55025,40000000.0
2009-06-09 00:51:00,1.5503,1.5507,1.5503,1.55055,98400000.0
2009-06-09 00:52:00,1.5506,1.5506,1.55045,1.55055,28000000.0
2009-06-09 00:53:00,1.55055,1.55055,1.55045,1.55045,19200000.0
2009-06-09 00:54:00,1.55045,1.55045,1.55045,1.55045,4800000.0
2009-06-09 00:55:00,1.5505,1.5514,1.5505,1.5513,55200000.0
2009-06-09 00:56:00,1.55115,1.5513,1.5505,1.5505,51200000.0
2009-06-09 00:57:00,1.55045,1.55045,1.5501,1.55025,26400000.0
2009-06-09 00:58:00,1.5501,1.5501,1.5501,1.5501,24000000.0
2009-06-09 00:59:00,1.55005,1.5512,1.54995,1.5512,31800000.0
2009-06-09 01:00:00,1.55145,1.5522,1.55145,1.55215,88800000.0
2009-06-09 01:01:00,1.55215,1.55275,1.55215,1.55245,72800000.0
2009-06-09 01:02:00,1.55245,1.5527,1.5523,1.5523,46400000.0
2009-06-09 01:03:00,1.55245,1.55245,1.5523,1.55235,19200000.0
2009-06-09 01:04:00,1.5523,1.55265,1.5523,1.55265,16000000.0
2009-06-09 01:05:00,1.5526,1.5526,1.5512,1.5516,143800000.0
2009-06-09 01:06:00,1.55165,1.5517,1.55155,1.5517,22600000.0
2009-06-09 01:07:00,1.5517,1.55175,1.55165,1.5517,37600000.0
2009-06-09 01:08:00,1.5517,1.55175,1.55165,1.5517,32000000.0
2009-06-09 01:09:00,1.5517,1.55185,1.5517,1.55175,21600000.0
2009-06-09 01:10:00,1.55175,1.55195,1.55175,1.55185,24000000.0
2009-06-09 01:11:00,1.5518,1.5523,1.5518,1.5523,36800000.0
2009-06-09 01:12:00,1.55235,1.5524,1.55125,1.5516,154000000.0
2009-06-09 01:13:00,1.5516,1.55225,1.55155,1.5519,108800000.0
2009-06-09 01:14:00,1.5518,1.5519,1.5513,1.5514,55600000.0
2009-06-09 01:15:00,1.55145,1.5515,1.5513,1.5514,67000000.0
2009-06-09 01:16:00,1.55145,1.5516,1.5514,1.5515,42200000.0
2009-06-09 01:17:00,1.55155,1.55155,1.55125,1.5514,42400000.0
2009-06-09 01:18:00,1.55145,1.552,1.5512,1.55165,61600000.0
2009-06-09 01:19:00,1.55175,1.55175,1.55175,1.55175,2400000.0
2009-06-09 01:20:00,1.55175,1.55215,1.5517,1.55215,45600000.0
2009-06-09 01:21:00,1.5521,1.55225,1.552,1.55215,42400000.0
2009-06-09 01:22:00,1.5522,1.55265,1.55215,1.55255,66400000.0
2009-06-09 01:23:00,1.5526,1.55295,1.5522,1.55225,174200000.0
2009-06-09 01:24:00,1.55225,1.55235,1.552,1.5523,84000000.0
2009-06-09 01:25:00,1.5522,1.5531,1.5521,1.5529,125600000.0
2009-06-09 01:26:00,1.55295,1.55305,1.5527,1.5527,71200000.0
2009-06-09 01:27:00,1.5527,1.5531,1.5525,1.55295,141600000.0
2009-06-09 01:28:00,1.5529,1.55305,1.55255,1.55275,99200000.0
2009-06-09 01:29:00,1.5528,1.55325,1.55245,1.55245,104000000.0
2009-06-09 01:30:00,1.5525,1.55275,1.5524,1.5524,48800000.0
2009-06-09 01:31:00,1.55245,1.5527,1.55235,1.55245,44000000.0
2009-06-09 01:32:00,1.55255,1.55255,1.5525,1.5525,16000000.0
2009-06-09 01:33:00,1.55255,1.55255,1.5522,1.55225,32800000.0
2009-06-09 01:34:00,1.5523,1.5524,1.55205,1.55235,87400000.0
2009-06-09 01:35:00,1.5523,1.5524,1.55225,1.5524,21600000.0
2009-06-09 01:36:00,1.55245,1.55285,1.55245,1.55285,31200000.0
2009-06-09 01:37:00,1.55285,1.5529,1.5528,1.5528,16800000.0
2009-06-09 01:38:00,1.55265,1.55265,1.5521,1.55215,57600000.0
2009-06-09 01:39:00,1.55215,1.55225,1.55185,1.55215,54600000.0
2009-06-09 01:40:00,1.55215,1.55225,1.552,1.5522,28000000.0
2009-06-09 01:41:00,1.55215,1.55215,1.55195,1.55195,24800000.0
2009-06-09 01:42:00,1.55185,1.552,1.55175,1.55175,62400000.0
2009-06-09 01:43:00,1.5518,1.55185,1.55175,1.55185,14400000.0
2009-06-09 01:44:00,1.55195,1.55215,1.55185,1.55185,19200000.0
2009-06-09 01:45:00,1.5519,1.5522,1.5519,1.55205,31400000.0
2009-06-09 01:46:00,1.5524,1.55275,1.5524,1.55275,54600000.0
2009-06-09 01:47:00,1.5527,1.5527,1.55175,1.55205,94600000.0
2009-06-09 01:48:00,1.5519,1.55245,1.5519,1.55225,87200000.0
2009-06-09 01:49:00,1.5523,1.5523,1.55175,1.55185,50400000.0
2009-06-09 01:50:00,1.55195,1.5521,1.55175,1.552,42400000.0
2009-06-09 01:51:00,1.552,1.552,1.55195,1.55195,16800000.0
2009-06-09 01:52:00,1.55185,1.55185,1.5517,1.55175,54400000.0
2009-06-09 01:53:00,1.55175,1.5518,1.5517,1.5518,24000000.0
2009-06-09 01:54:00,1.55185,1.55195,1.55185,1.55195,4800000.0
2009-06-09 01:55:00,1.55185,1.55185,1.55165,1.55185,57000000.0
2009-06-09 01:56:00,1.5517,1.5517,1.5515,1.5517,61200000.0
2009-06-09 01:57:00,1.5516,1.5517,1.5515,1.55155,67200000.0
2009-06-09 01:58:00,1.5515,1.55165,1.5515,1.5516,69600000.0
2009-06-09 01:59:00,1.55165,1.55165,1.55145,1.5516,35200000.0
2009-06-09 02:00:00,1.5515,1.552,1.5512,1.5517,169800000.0
2009-06-09 02:01:00,1.55175,1.55175,1.5509,1.5512,86600000.0
2009-06-09 02:02:00,1.5512,1.55145,1.55115,1.5513,85600000.0
2009-06-09 02:03:00,1.5514,1.5515,1.55115,1.5512,93600000.0
2009-06-09 02:04:00,1.5513,1.55155,1.5511,1.5512,102400000.0
2009-06-09 02:05:00,1.55125,1.55135,1.5508,1.551,43200000.0
2009-06-09 02:06:00,1.55105,1.55105,1.5508,1.5508,43600000.0
2009-06-09 02:07:00,1.5508,1.5508,1.55015,1.55065,147200000.0
2009-06-09 02:08:00,1.55055,1.55085,1.55055,1.5508,67200000.0
2009-06-09 02:09:00,1.55075,1.5508,1.5507,1.5508,33600000.0
2009-06-09 02:10:00,1.55055,1.5507,1.55055,1.55065,21600000.0
2009-06-09 02:11:00,1.55065,1.5507,1.5505,1.5505,64800000.0
2009-06-09 02:12:00,1.55015,1.5503,1.54995,1.55025,65600000.0
2009-06-09 02:13:00,1.5503,1.5504,1.55005,1.5502,99200000.0
2009-06-09 02:14:00,1.55015,1.5507,1.55015,1.55065,80000000.0
2009-06-09 02:15:00,1.5507,1.5507,1.55065,1.5507,28800000.0
2009-06-09 02:16:00,1.5506,1.5506,1.55,1.5502,100800000.0
2009-06-09 02:17:00,1.5502,1.55035,1.55,1.55025,146400000.0
2009-06-09 02:18:00,1.5503,1.55065,1.5503,1.55045,59200000.0
2009-06-09 02:19:00,1.5505,1.551,1.5504,1.55085,118400000.0
2009-06-09 02:20:00,1.551,1.551,1.551,1.551,9600000.0
2009-06-09 02:21:00,1.55105,1.55125,1.5508,1.5508,45000000.0
2009-06-09 02:22:00,1.5508,1.5508,1.55055,1.55065,37200000.0
2009-06-09 02:23:00,1.55065,1.551,1.55065,1.551,25400000.0
2009-06-09 02:24:00,1.55075,1.551,1.5507,1.55095,38000000.0
2009-06-09 02:25:00,1.551,1.551,1.55015,1.55045,153800000.0
2009-06-09 02:26:00,1.5504,1.5504,1.54995,1.5502,75800000.0
2009-06-09 02:27:00,1.5504,1.5506,1.55005,1.5504,86600000.0
2009-06-09 02:28:00,1.5502,1.5505,1.5502,1.5505,43200000.0
2009-06-09 02:29:00,1.5505,1.5506,1.5503,1.5506,61000000.0
2009-06-09 02:30:00,1.55015,1.55055,1.55015,1.5504,60800000.0
2009-06-09 02:31:00,1.5504,1.5509,1.5504,1.5508,53000000.0
2009-06-09 02:32:00,1.55085,1.55085,1.5508,1.5508,55200000.0
2009-06-09 02:33:00,1.55085,1.55105,1.5504,1.5508,110400000.0
2009-06-09 02:34:00,1.5508,1.55095,1.55065,1.5507,80000000.0
2009-06-09 02:35:00,1.5506,1.5507,1.55045,1.5507,37400000.0
2009-06-09 02:36:00,1.55075,1.55075,1.5505,1.5506,53600000.0
2009-06-09 02:37:00,1.55055,1.55105,1.5505,1.55085,82000000.0
2009-06-09 02:38:00,1.5509,1.5515,1.5507,1.5508,143200000.0
2009-06-09 02:39:00,1.55085,1.55105,1.55075,1.55105,48000000.0
2009-06-09 02:40:00,1.5511,1.5513,1.55105,1.55115,78600000.0
2009-06-09 02:41:00,1.5511,1.5511,1.55105,1.5511,14400000.0
2009-06-09 02:42:00,1.55115,1.55125,1.55115,1.55125,13600000.0
2009-06-09 02:43:00,1.5512,1.5513,1.55105,1.55115,32000000.0
2009-06-09 02:44:00,1.5511,1.55125,1.55085,1.5512,103200000.0
2009-06-09 02:45:00,1.55125,1.5514,1.55115,1.5514,51200000.0
2009-06-09 02:46:00,1.55145,1.5516,1.55115,1.55125,95200000.0
2009-06-09 02:47:00,1.55125,1.5513,1.55095,1.5513,64800000.0
2009-06-09 02:48:00,1.5513,1.5513,1.5511,1.55115,30400000.0
2009-06-09 02:49:00,1.55083,1.55085,1.55083,1.55085,7200000.0
2009-06-09 02:50:00,1.5512,1.55125,1.5512,1.55125,7200000.0
2009-06-09 02:51:00,1.55125,1.55125,1.55115,1.5512,28800000.0
2009-06-09 02:52:00,1.55115,1.55125,1.5511,1.55115,45600000.0
2009-06-09 02:53:00,1.5513,1.5513,1.5511,1.55115,26400000.0
2009-06-09 02:54:00,1.55125,1.5513,1.5508,1.5508,90400000.0
2009-06-09 02:55:00,1.55085,1.55085,1.5501,1.55015,165600000.0
2009-06-09 02:56:00,1.5502,1.5507,1.5501,1.5505,92000000.0
2009-06-09 02:57:00,1.55065,1.55075,1.5504,1.5504,49600000.0
2009-06-09 02:58:00,1.55045,1.55095,1.55035,1.55095,128000000.0
2009-06-09 02:59:00,1.5508,1.5512,1.5507,1.55115,126400000.0
2009-06-09 03:00:00,1.55115,1.5516,1.5511,1.5515,93600000.0
2009-06-09 03:01:00,1.55145,1.5515,1.55115,1.55115,75200000.0
2009-06-09 03:02:00,1.55115,1.55115,1.55085,1.55085,32800000.0
2009-06-09 03:03:00,1.55095,1.55105,1.55085,1.55085,82400000.0
2009-06-09 03:04:00,1.5508,1.55085,1.5508,1.5508,36000000.0
2009-06-09 03:05:00,1.55075,1.55085,1.5505,1.5505,45600000.0
2009-06-09 03:06:00,1.55055,1.55055,1.55045,1.55045,14400000.0
2009-06-09 03:07:00,1.55075,1.5509,1.55055,1.5506,53600000.0
2009-06-09 03:08:00,1.55075,1.55155,1.55075,1.55155,61600000.0
2009-06-09 03:09:00,1.5516,1.55175,1.55105,1.55125,92200000.0
2009-06-09 03:10:00,1.5513,1.5513,1.5513,1.5513,7200000.0
2009-06-09 03:11:00,1.5513,1.55175,1.5513,1.55175,50400000.0
2009-06-09 03:12:00,1.55185,1.55215,1.55155,1.5516,60000000.0
2009-06-09 03:13:00,1.5516,1.5516,1.5511,1.5512,61600000.0
2009-06-09 03:14:00,1.5511,1.5513,1.5511,1.5512,95200000.0
2009-06-09 03:15:00,1.5512,1.55135,1.551,1.5513,67200000.0
2009-06-09 03:16:00,1.5512,1.55135,1.5511,1.55115,62400000.0
2009-06-09 03:17:00,1.5511,1.55155,1.5511,1.55145,96800000.0
2009-06-09 03:18:00,1.5515,1.5516,1.5515,1.5515,31200000.0
2009-06-09 03:19:00,1.55145,1.55145,1.5512,1.55135,52800000.0
2009-06-09 03:20:00,1.5513,1.5516,1.5513,1.5515,33600000.0
2009-06-09 03:21:00,1.55145,1.55165,1.5511,1.5515,95200000.0
2009-06-09 03:22:00,1.5514,1.5515,1.55115,1.5514,121600000.0
2009-06-09 03:23:00,1.5513,1.5514,1.5512,1.5514,21600000.0
2009-06-09 03:24:00,1.55135,1.55135,1.55095,1.55105,28000000.0
2009-06-09 03:25:00,1.55115,1.55115,1.55095,1.55105,35200000.0
2009-06-09 03:26:00,1.55105,1.55105,1.55095,1.55095,13600000.0
2009-06-09 03:27:00,1.551,1.55105,1.55065,1.55095,117600000.0
2009-06-09 03:28:00,1.55105,1.55135,1.55095,1.55135,40800000.0
2009-06-09 03:29:00,1.55135,1.5516,1.55135,1.55155,44000000.0
2009-06-09 03:30:00,1.5516,1.5516,1.55155,1.5516,31200000.0
2009-06-09 03:31:00,1.5516,1.5516,1.5508,1.55095,164000000.0
2009-06-09 03:32:00,1.55095,1.5511,1.5509,1.55105,86400000.0
2009-06-09 03:33:00,1.55105,1.5513,1.55105,1.55105,112000000.0
2009-06-09 03:34:00,1.55115,1.55115,1.5507,1.55095,98400000.0
2009-06-09 03:35:00,1.551,1.551,1.5509,1.5509,12000000.0
2009-06-09 03:36:00,1.55075,1.5509,1.55075,1.55075,37600000.0
2009-06-09 03:37:00,1.55085,1.551,1.55075,1.55085,52800000.0
2009-06-09 03:38:00,1.5508,1.55085,1.5508,1.5508,19200000.0
2009-06-09 03:39:00,1.55075,1.55085,1.5507,1.55085,28800000.0
2009-06-09 03:40:00,1.5504,1.5504,1.5504,1.5504,28000000.0
2009-06-09 03:41:00,1.55095,1.5511,1.55095,1.5511,28000000.0
2009-06-09 03:42:00,1.5511,1.5511,1.551,1.5511,28800000.0
2009-06-09 03:43:00,1.5511,1.5511,1.55095,1.55095,8800000.0
2009-06-09 03:44:00,1.55095,1.5511,1.55095,1.5511,26400000.0
2009-06-09 03:45:00,1.5511,1.5511,1.5506,1.5506,52000000.0
2009-06-09 03:46:00,1.5506,1.5507,1.5506,1.5507,42400000.0
2009-06-09 03:47:00,1.5507,1.55115,1.5507,1.55115,36800000.0
2009-06-09 03:48:00,1.5511,1.55115,1.5507,1.5507,72000000.0
2009-06-09 03:49:00,1.55065,1.5508,1.5506,1.55075,116000000.0
2009-06-09 03:50:00,1.55075,1.5508,1.5507,1.55075,40800000.0
2009-06-09 03:51:00,1.55075,1.55085,1.55075,1.55085,36000000.0
2009-06-09 03:52:00,1.55085,1.55095,1.5508,1.55085,26400000.0
2009-06-09 03:53:00,1.55085,1.55105,1.5508,1.5508,48800000.0
2009-06-09 03:54:00,1.55085,1.551,1.5508,1.5508,84800000.0
2009-06-09 03:55:00,1.5508,1.5508,1.5507,1.55075,43200000.0
2009-06-09 03:56:00,1.5507,1.5511,1.5507,1.551,40000000.0
2009-06-09 03:57:00,1.551,1.55105,1.5508,1.5509,48000000.0
2009-06-09 03:58:00,1.55095,1.55095,1.5508,1.5508,16800000.0
2009-06-09 03:59:00,1.5507,1.5508,1.55065,1.5507,80800000.0
2009-06-09 04:00:00,1.5507,1.5507,1.5507,1.5507,64000000.0
2009-06-09 04:01:00,1.5507,1.5509,1.5506,1.5507,100800000.0
2009-06-09 04:02:00,1.5507,1.5511,1.55055,1.55085,64800000.0
2009-06-09 04:03:00,1.55095,1.55145,1.55055,1.55135,92000000.0
2009-06-09 04:04:00,1.5507,1.55085,1.5506,1.5507,258400000.0
2009-06-09 04:05:00,1.5512,1.5512,1.5506,1.5507,40000000.0
2009-06-09 04:06:00,1.5507,1.5507,1.5507,1.5507,35200000.0
2009-06-09 04:07:00,1.5507,1.5507,1.5506,1.5506,61600000.0
2009-06-09 04:08:00,1.5506,1.5507,1.5506,1.5507,18400000.0
2009-06-09 04:09:00,1.5507,1.5507,1.5507,1.5507,12800000.0
2009-06-09 04:10:00,1.55008,1.55011,1.55007,1.55011,45600000.0
2009-06-09 04:11:00,1.5507,1.5507,1.54995,1.5503,45600000.0
2009-06-09 04:12:00,1.55025,1.5503,1.55005,1.55015,68800000.0
2009-06-09 04:13:00,1.55015,1.5506,1.55,1.55035,185800000.0
2009-06-09 04:14:00,1.55035,1.5504,1.54975,1.55005,277200000.0
2009-06-09 04:15:00,1.55005,1.55015,1.5497,1.54975,136800000.0
2009-06-09 04:16:00,1.54975,1.55055,1.5495,1.55055,64000000.0
2009-06-09 04:17:00,1.5504,1.55055,1.54985,1.5505,138400000.0
2009-06-09 04:18:00,1.5505,1.5505,1.5503,1.55035,79200000.0
2009-06-09 04:19:00,1.55025,1.55025,1.54925,1.5499,276200000.0
2009-06-09 04:20:00,1.55,1.55,1.5493,1.54975,220200000.0
2009-06-09 04:21:00,1.5499,1.5502,1.5497,1.5501,122400000.0
2009-06-09 04:22:00,1.55005,1.5501,1.5498,1.55,64800000.0
2009-06-09 04:23:00,1.54995,1.55035,1.54985,1.55025,100000000.0
2009-06-09 04:24:00,1.5502,1.5502,1.5497,1.5499,216000000.0
2009-06-09 04:25:00,1.54985,1.55015,1.5497,1.55015,168000000.0
2009-06-09 04:26:00,1.55015,1.55025,1.55,1.55005,80000000.0
2009-06-09 04:27:00,1.55005,1.5502,1.54955,1.5498,57600000.0
2009-06-09 04:28:00,1.5498,1.55025,1.5498,1.55025,73600000.0
2009-06-09 04:29:00,1.5503,1.55035,1.54965,1.5498,64000000.0
2009-06-09 04:30:00,1.5498,1.55,1.5497,1.55,72800000.0
2009-06-09 04:31:00,1.5501,1.55075,1.54995,1.5507,91200000.0
2009-06-09 04:32:00,1.5508,1.5508,1.55065,1.55065,48000000.0
2009-06-09 04:33:00,1.5507,1.5511,1.55045,1.55065,111200000.0
2009-06-09 04:34:00,1.5506,1.5506,1.5504,1.55045,36800000.0
2009-06-09 04:35:00,1.5506,1.55165,1.5505,1.55165,168600000.0
2009-06-09 04:36:00,1.5518,1.55185,1.5506,1.5516,157200000.0
2009-06-09 04:37:00,1.55165,1.55185,1.5512,1.55175,39200000.0
2009-06-09 04:38:00,1.5516,1.5516,1.5502,1.5502,24800000.0
2009-06-09 04:39:00,1.55035,1.55095,1.54985,1.55095,92800000.0
2009-06-09 04:40:00,1.55105,1.55105,1.55055,1.55065,57600000.0
2009-06-09 04:41:00,1.5507,1.55145,1.5507,1.55145,153600000.0
2009-06-09 04:42:00,1.5515,1.55185,1.5513,1.5513,112800000.0
2009-06-09 04:43:00,1.5513,1.55155,1.5513,1.55155,26400000.0
2009-06-09 04:44:00,1.5516,1.5517,1.5516,1.55165,16800000.0
2009-06-09 04:45:00,1.55165,1.55195,1.5516,1.5518,74400000.0
2009-06-09 04:46:00,1.55175,1.55175,1.551,1.5512,64200000.0
2009-06-09 04:47:00,1.55115,1.5513,1.55095,1.55105,45600000.0
2009-06-09 04:48:00,1.5512,1.5514,1.5512,1.5514,28000000.0
2009-06-09 04:49:00,1.5514,1.5514,1.5508,1.5509,141600000.0
2009-06-09 04:50:00,1.5509,1.55135,1.5508,1.55085,141600000.0
2009-06-09 04:51:00,1.55095,1.552,1.55075,1.5516,296400000.0
2009-06-09 04:52:00,1.55165,1.55195,1.5514,1.55175,81600000.0
2009-06-09 04:53:00,1.55175,1.55175,1.55085,1.551,128800000.0
2009-06-09 04:54:00,1.551,1.5512,1.551,1.5512,45600000.0
2009-06-09 04:55:00,1.55125,1.5514,1.5512,1.5514,90400000.0
2009-06-09 04:56:00,1.55135,1.55135,1.5511,1.55125,68800000.0
2009-06-09 04:57:00,1.5513,1.5517,1.5511,1.5515,112800000.0
2009-06-09 04:58:00,1.5515,1.55165,1.5514,1.55155,69600000.0
2009-06-09 04:59:00,1.5516,1.55205,1.5516,1.5518,111200000.0
2009-06-09 05:00:00,1.55175,1.55175,1.5515,1.5515,78400000.0
2009-06-09 05:01:00,1.55145,1.5521,1.55145,1.5518,160000000.0
2009-06-09 05:02:00,1.55165,1.5517,1.5515,1.55155,48000000.0
2009-06-09 05:03:00,1.5515,1.55155,1.55115,1.5512,58400000.0
2009-06-09 05:04:00,1.55125,1.55125,1.55115,1.55125,36000000.0
2009-06-09 05:05:00,1.55125,1.5513,1.55105,1.55105,24000000.0
2009-06-09 05:06:00,1.5513,1.55135,1.5512,1.5513,20800000.0
2009-06-09 05:07:00,1.55135,1.55145,1.5508,1.551,54400000.0
2009-06-09 05:08:00,1.55095,1.5511,1.5508,1.5508,50400000.0
2009-06-09 05:09:00,1.55095,1.5511,1.55095,1.5511,9600000.0
2009-06-09 05:10:00,1.55115,1.5512,1.5511,1.5512,14400000.0
2009-06-09 05:11:00,1.5511,1.5511,1.55055,1.55055,84000000.0
2009-06-09 05:12:00,1.55055,1.5511,1.55055,1.5511,95200000.0
2009-06-09 05:13:00,1.55105,1.55105,1.55035,1.5506,132800000.0
2009-06-09 05:14:00,1.5505,1.55065,1.55045,1.5505,79200000.0
2009-06-09 05:15:00,1.55055,1.55085,1.5505,1.5508,134400000.0
2009-06-09 05:16:00,1.55085,1.5509,1.55065,1.55065,88800000.0
2009-06-09 05:17:00,1.55065,1.55075,1.55065,1.55075,14400000.0
2009-06-09 05:18:00,1.55075,1.55095,1.5502,1.55055,146400000.0
2009-06-09 05:19:00,1.5505,1.5505,1.5504,1.5505,79200000.0
2009-06-09 05:20:00,1.55055,1.55115,1.55045,1.5511,144800000.0
2009-06-09 05:21:00,1.5511,1.55115,1.5509,1.55115,136000000.0
2009-06-09 05:22:00,1.5511,1.5512,1.551,1.551,86400000.0
2009-06-09 05:23:00,1.55105,1.55105,1.55085,1.55095,66400000.0
2009-06-09 05:24:00,1.55105,1.5513,1.55095,1.55125,60000000.0
2009-06-09 05:25:00,1.55115,1.55125,1.55065,1.55085,94400000.0
2009-06-09 05:26:00,1.5508,1.55085,1.5504,1.5504,68000000.0
2009-06-09 05:27:00,1.5506,1.55065,1.5506,1.55065,24000000.0
2009-06-09 05:28:00,1.5506,1.5506,1.54965,1.5504,117600000.0
2009-06-09 05:29:00,1.5505,1.5505,1.5503,1.5504,96800000.0
2009-06-09 05:30:00,1.55045,1.55095,1.55045,1.5509,125600000.0
2009-06-09 05:31:00,1.551,1.55125,1.551,1.55105,116800000.0
2009-06-09 05:32:00,1.55105,1.55155,1.55105,1.55155,62400000.0
2009-06-09 05:33:00,1.55155,1.55165,1.5514,1.5516,36000000.0
2009-06-09 05:34:00,1.55175,1.55175,1.55145,1.5517,54400000.0
2009-06-09 05:35:00,1.55185,1.5519,1.5517,1.5519,32800000.0
2009-06-09 05:36:00,1.5518,1.5519,1.5515,1.5515,38400000.0
2009-06-09 05:37:00,1.5514,1.5514,1.5508,1.5508,126400000.0
2009-06-09 05:38:00,1.5508,1.5511,1.5508,1.55105,42400000.0
2009-06-09 05:39:00,1.55105,1.5512,1.5509,1.55095,78400000.0
2009-06-09 05:40:00,1.551,1.55115,1.5509,1.5509,60000000.0
2009-06-09 05:41:00,1.551,1.551,1.5507,1.55095,84000000.0
2009-06-09 05:42:00,1.551,1.5513,1.551,1.55125,84000000.0
2009-06-09 05:43:00,1.5513,1.55175,1.5513,1.5515,37600000.0
2009-06-09 05:44:00,1.55155,1.55155,1.55155,1.55155,4800000.0
2009-06-09 05:45:00,1.5515,1.5518,1.55145,1.55155,36000000.0
2009-06-09 05:46:00,1.5517,1.5522,1.5517,1.55215,63000000.0
2009-06-09 05:47:00,1.5521,1.55225,1.55185,1.5521,77700000.0
2009-06-09 05:48:00,1.552,1.5521,1.55165,1.5517,56800000.0
2009-06-09 05:49:00,1.55175,1.55185,1.55175,1.55185,9600000.0
2009-06-09 05:50:00,1.5518,1.5518,1.55155,1.5516,44000000.0
2009-06-09 05:51:00,1.5516,1.552,1.5516,1.552,24000000.0
2009-06-09 05:52:00,1.5521,1.5523,1.5521,1.5521,23200000.0
2009-06-09 05:53:00,1.5522,1.5522,1.55195,1.5521,27200000.0
2009-06-09 05:54:00,1.55215,1.55215,1.55195,1.55195,24800000.0
2009-06-09 05:55:00,1.5519,1.5519,1.55165,1.5517,36800000.0
2009-06-09 05:56:00,1.5518,1.5518,1.55135,1.55165,87200000.0
2009-06-09 05:57:00,1.55175,1.5518,1.55155,1.5517,48000000.0
2009-06-09 05:58:00,1.55165,1.55195,1.55165,1.55195,38400000.0
2009-06-09 05:59:00,1.5521,1.5522,1.5519,1.55205,52800000.0
2009-06-09 06:00:00,1.5521,1.5524,1.55205,1.5523,20000000.0
2009-06-09 06:01:00,1.5522,1.5523,1.5522,1.5522,39200000.0
2009-06-09 06:02:00,1.5522,1.5522,1.55175,1.552,112800000.0
2009-06-09 06:03:00,1.55185,1.55185,1.5511,1.5514,124000000.0
2009-06-09 06:04:00,1.5514,1.5516,1.55125,1.5516,48000000.0
2009-06-09 06:05:00,1.55165,1.55225,1.55145,1.5522,116800000.0
2009-06-09 06:06:00,1.552,1.55245,1.5515,1.5522,38400000.0
2009-06-09 06:07:00,1.55225,1.55235,1.55155,1.552,113000000.0
2009-06-09 06:08:00,1.5518,1.55195,1.5518,1.5518,20000000.0
2009-06-09 06:09:00,1.5519,1.5523,1.5516,1.55165,116000000.0
2009-06-09 06:10:00,1.55165,1.5523,1.55165,1.5523,72000000.0
2009-06-09 06:11:00,1.55235,1.55235,1.5521,1.5521,32800000.0
2009-06-09 06:12:00,1.5521,1.5522,1.55185,1.5519,120800000.0
2009-06-09 06:13:00,1.552,1.5521,1.55145,1.55165,108000000.0
2009-06-09 06:14:00,1.5517,1.552,1.5517,1.552,30400000.0
2009-06-09 06:15:00,1.5521,1.5521,1.5518,1.5518,49600000.0
2009-06-09 06:16:00,1.5516,1.55165,1.5512,1.5512,86400000.0
2009-06-09 06:17:00,1.55125,1.55155,1.55125,1.55145,59200000.0
2009-06-09 06:18:00,1.5514,1.55155,1.55125,1.55135,62400000.0
2009-06-09 06:19:00,1.55145,1.5516,1.55145,1.5516,21600000.0
2009-06-09 06:20:00,1.5517,1.5519,1.55165,1.55165,75200000.0
2009-06-09 06:21:00,1.5517,1.5517,1.55135,1.55145,62400000.0
2009-06-09 06:22:00,1.5514,1.5514,1.55045,1.5508,83200000.0
2009-06-09 06:23:00,1.5507,1.55095,1.5507,1.55095,68800000.0
2009-06-09 06:24:00,1.5509,1.55095,1.55085,1.5509,24000000.0
2009-06-09 06:25:00,1.5509,1.55115,1.5509,1.5511,49600000.0
2009-06-09 06:26:00,1.55115,1.55155,1.55115,1.5513,72000000.0
2009-06-09 06:27:00,1.55145,1.55145,1.5512,1.5512,21600000.0
2009-06-09 06:28:00,1.5512,1.5517,1.55115,1.5517,90400000.0
2009-06-09 06:29:00,1.5517,1.5517,1.5515,1.5515,43200000.0
2009-06-09 06:30:00,1.551,1.551,1.551,1.551,2400000.0
2009-06-09 06:31:00,1.551,1.55105,1.55075,1.5508,46600000.0
2009-06-09 06:32:00,1.55075,1.5508,1.5505,1.5505,82400000.0
2009-06-09 06:33:00,1.5505,1.55085,1.55035,1.55055,75200000.0
2009-06-09 06:34:00,1.55045,1.55065,1.55045,1.55055,40000000.0
2009-06-09 06:35:00,1.55065,1.5509,1.5506,1.5508,96000000.0
2009-06-09 06:36:00,1.55085,1.55105,1.5504,1.55065,124000000.0
2009-06-09 06:37:00,1.55065,1.5508,1.5505,1.5505,36800000.0
2009-06-09 06:38:00,1.5505,1.5509,1.5504,1.5505,68000000.0
2009-06-09 06:39:00,1.5505,1.5506,1.5504,1.55045,40800000.0
2009-06-09 06:40:00,1.5504,1.5506,1.5504,1.5506,36800000.0
2009-06-09 06:41:00,1.5506,1.5506,1.5504,1.55055,57600000.0
2009-06-09 06:42:00,1.5506,1.55095,1.5506,1.55075,54400000.0
2009-06-09 06:43:00,1.5508,1.5508,1.55065,1.55065,16800000.0
2009-06-09 06:44:00,1.5506,1.5509,1.5506,1.55075,51200000.0
2009-06-09 06:45:00,1.55075,1.551,1.55075,1.551,18400000.0
2009-06-09 06:46:00,1.5509,1.55095,1.55075,1.55075,44000000.0
2009-06-09 06:47:00,1.55075,1.5509,1.55075,1.5509,9600000.0
2009-06-09 06:48:00,1.5509,1.5511,1.5509,1.55105,58400000.0
2009-06-09 06:49:00,1.5511,1.55115,1.55065,1.55065,86400000.0
2009-06-09 06:50:00,1.55075,1.5509,1.55075,1.5509,13600000.0
2009-06-09 06:51:00,1.5509,1.5509,1.55055,1.5506,64800000.0
2009-06-09 06:52:00,1.5506,1.5506,1.5505,1.5506,72000000.0
2009-06-09 06:53:00,1.5506,1.5506,1.5505,1.5506,64000000.0
2009-06-09 06:54:00,1.5506,1.5506,1.5505,1.5505,103000000.0
2009-06-09 06:55:00,1.5506,1.5506,1.5506,1.5506,51200000.0
2009-06-09 06:56:00,1.5506,1.5506,1.5506,1.5506,20800000.0
2009-06-09 06:57:00,1.5506,1.5506,1.5506,1.5506,18000000.0
2009-06-09 06:58:00,1.5506,1.5506,1.5506,1.5506,6000000.0
2009-06-09 06:59:00,1.5506,1.55075,1.5505,1.5506,131800000.0
2009-06-09 07:00:00,1.5506,1.5506,1.5506,1.5506,10000000.0
2009-06-09 07:01:00,1.5506,1.5506,1.5506,1.5506,11000000.0
2009-06-09 07:02:00,1.5506,1.5506,1.5506,1.5506,16000000.0
2009-06-09 07:03:00,1.5506,1.5506,1.5506,1.5506,10000000.0
2009-06-09 07:04:00,1.5506,1.5506,1.5506,1.5506,20000000.0
2009-06-09 07:05:00,1.5506,1.5506,1.5506,1.5506,11000000.0
2009-06-09 07:06:00,1.5506,1.5506,1.5506,1.5506,20200000.0
2009-06-09 07:07:00,1.5506,1.5506,1.5506,1.5506,10000000.0
2009-06-09 07:08:00,1.5506,1.5506,1.5506,1.5506,7000000.0
2009-06-09 07:09:00,1.5506,1.5506,1.5506,1.5506,10400000.0
2009-06-09 07:10:00,1.5506,1.5506,1.5506,1.5506,23000000.0
2009-06-09 07:11:00,1.5505,1.5507,1.5505,1.5505,47200000.0
2009-06-09 07:12:00,1.5506,1.55065,1.5505,1.55065,39800000.0
2009-06-09 07:13:00,1.5506,1.5506,1.5505,1.55055,40600000.0
2009-06-09 07:14:00,1.5506,1.5506,1.5506,1.5506,8000000.0
2009-06-09 07:15:00,1.5506,1.55085,1.5505,1.55055,44000000.0
2009-06-09 07:16:00,1.5507,1.5509,1.5505,1.5506,35800000.0
2009-06-09 07:17:00,1.5506,1.5506,1.5506,1.5506,17000000.0
2009-06-09 07:18:00,1.5506,1.5506,1.5506,1.5506,12200000.0
2009-06-09 07:19:00,1.5506,1.5506,1.55055,1.5506,32000000.0
2009-06-09 07:20:00,1.5506,1.5506,1.5506,1.5506,11000000.0
2009-06-09 07:21:00,1.5507,1.55075,1.5506,1.5506,32600000.0
2009-06-09 07:22:00,1.5505,1.55095,1.5505,1.5505,133200000.0
2009-06-09 07:23:00,1.55055,1.55085,1.55055,1.55085,21600000.0
2009-06-09 07:24:00,1.5508,1.55085,1.5504,1.55075,227400000.0
2009-06-09 07:25:00,1.5509,1.5515,1.5509,1.5514,88800000.0
2009-06-09 07:26:00,1.55145,1.5517,1.5512,1.55125,102400000.0
2009-06-09 07:27:00,1.5513,1.5518,1.5513,1.5516,128800000.0
2009-06-09 07:28:00,1.55165,1.55205,1.5514,1.5516,112000000.0
2009-06-09 07:29:00,1.5516,1.5517,1.5515,1.5516,96000000.0
2009-06-09 07:30:00,1.55165,1.5518,1.5516,1.5516,57600000.0
2009-06-09 07:31:00,1.5515,1.5515,1.5514,1.55145,25600000.0
2009-06-09 07:32:00,1.5514,1.5514,1.551,1.55135,81600000.0
2009-06-09 07:33:00,1.55135,1.5516,1.551,1.5511,84800000.0
2009-06-09 07:34:00,1.55105,1.5511,1.55095,1.5511,67200000.0
2009-06-09 07:35:00,1.5511,1.55125,1.5509,1.55125,38400000.0
2009-06-09 07:36:00,1.5512,1.55165,1.5512,1.55165,62400000.0
2009-06-09 07:37:00,1.55165,1.55165,1.5514,1.5514,56000000.0
2009-06-09 07:38:00,1.55135,1.5518,1.5513,1.5517,95200000.0
2009-06-09 07:39:00,1.5517,1.55185,1.55165,1.5518,38400000.0
2009-06-09 07:40:00,1.5517,1.5517,1.55145,1.5516,40800000.0
2009-06-09 07:41:00,1.5516,1.5522,1.55155,1.5522,57600000.0
2009-06-09 07:42:00,1.5522,1.5523,1.5518,1.552,164800000.0
2009-06-09 07:43:00,1.552,1.5523,1.55165,1.55165,128800000.0
2009-06-09 07:44:00,1.55165,1.55205,1.55165,1.552,121200000.0
2009-06-09 07:45:00,1.552,1.55215,1.55175,1.55175,100000000.0
2009-06-09 07:46:00,1.5517,1.5518,1.5514,1.55165,85600000.0
2009-06-09 07:47:00,1.55185,1.55185,1.55185,1.55185,12000000.0
2009-06-09 07:48:00,1.552,1.55215,1.5514,1.5514,140800000.0
2009-06-09 07:49:00,1.5515,1.55155,1.55135,1.55135,56200000.0
2009-06-09 07:50:00,1.5514,1.55145,1.55085,1.551,125000000.0
2009-06-09 07:51:00,1.55105,1.5514,1.55105,1.5512,72800000.0
2009-06-09 07:52:00,1.55115,1.55115,1.55095,1.55115,54400000.0
2009-06-09 07:53:00,1.55155,1.55185,1.5514,1.5515,183000000.0
2009-06-09 07:54:00,1.5515,1.5517,1.55145,1.5515,114800000.0
2009-06-09 07:55:00,1.55155,1.5521,1.5515,1.5519,103200000.0
2009-06-09 07:56:00,1.55185,1.5519,1.5516,1.5518,48000000.0
2009-06-09 07:57:00,1.5518,1.55195,1.5518,1.55195,91200000.0
2009-06-09 07:58:00,1.55195,1.55275,1.55195,1.5523,133600000.0
2009-06-09 07:59:00,1.55225,1.55225,1.5515,1.5515,107200000.0
2009-06-09 08:00:00,1.5515,1.55155,1.551,1.55115,172000000.0
2009-06-09 08:01:00,1.55115,1.55125,1.5505,1.5505,161400000.0
2009-06-09 08:02:00,1.5506,1.5508,1.5503,1.5508,173800000.0
2009-06-09 08:03:00,1.5507,1.5507,1.5495,1.5497,203400000.0
2009-06-09 08:04:00,1.54975,1.5504,1.54955,1.5498,199600000.0
2009-06-09 08:05:00,1.54975,1.5505,1.54975,1.5502,117200000.0
2009-06-09 08:06:00,1.5502,1.5507,1.55005,1.5506,167200000.0
2009-06-09 08:07:00,1.5506,1.55115,1.5506,1.55115,189600000.0
2009-06-09 08:08:00,1.55115,1.55145,1.55115,1.55145,100000000.0
2009-06-09 08:09:00,1.5515,1.5516,1.55075,1.55115,221600000.0
2009-06-09 08:10:00,1.5511,1.55125,1.55075,1.5511,164000000.0
2009-06-09 08:11:00,1.5511,1.5517,1.5511,1.5516,110400000.0
2009-06-09 08:12:00,1.55165,1.55255,1.5515,1.55245,231200000.0
2009-06-09 08:13:00,1.55245,1.55245,1.552,1.55215,140000000.0
2009-06-09 08:14:00,1.55225,1.55225,1.55165,1.55185,175200000.0
2009-06-09 08:15:00,1.5517,1.5519,1.5517,1.5518,62400000.0
2009-06-09 08:16:00,1.5518,1.55215,1.55165,1.55185,155200000.0
2009-06-09 08:17:00,1.5518,1.55255,1.5517,1.55195,202400000.0
2009-06-09 08:18:00,1.55185,1.5522,1.55175,1.55205,153600000.0
2009-06-09 08:19:00,1.5521,1.5521,1.5512,1.5514,183200000.0
2009-06-09 08:20:00,1.55135,1.5515,1.55125,1.55145,118600000.0
2009-06-09 08:21:00,1.55145,1.55195,1.5514,1.55195,42400000.0
2009-06-09 08:22:00,1.55195,1.5526,1.55175,1.5522,187600000.0
2009-06-09 08:23:00,1.55225,1.55225,1.5514,1.55155,234000000.0
2009-06-09 08:24:00,1.5515,1.55225,1.55125,1.552,262400000.0
2009-06-09 08:25:00,1.55195,1.55195,1.5518,1.5519,143400000.0
2009-06-09 08:26:00,1.55195,1.55195,1.5512,1.5514,126200000.0
2009-06-09 08:27:00,1.55135,1.55145,1.55035,1.55065,84000000.0
2009-06-09 08:28:00,1.5509,1.5509,1.55025,1.5508,173000000.0
2009-06-09 08:29:00,1.5508,1.55105,1.55065,1.55065,147200000.0
2009-06-09 08:30:00,1.5507,1.5507,1.5505,1.55065,276800000.0
2009-06-09 08:31:00,1.55065,1.5508,1.5503,1.55065,97400000.0
2009-06-09 08:32:00,1.5507,1.551,1.55055,1.55095,117600000.0
2009-06-09 08:33:00,1.55095,1.55135,1.55055,1.5509,160800000.0
2009-06-09 08:34:00,1.55095,1.55105,1.55045,1.55055,191800000.0
2009-06-09 08:35:00,1.5505,1.55095,1.54995,1.5505,281000000.0
2009-06-09 08:36:00,1.5505,1.5506,1.55015,1.5503,158800000.0
2009-06-09 08:37:00,1.55025,1.55045,1.5501,1.5502,178400000.0
2009-06-09 08:38:00,1.55025,1.55075,1.54995,1.55005,222200000.0
2009-06-09 08:39:00,1.55005,1.5502,1.5496,1.55015,254200000.0
2009-06-09 08:40:00,1.5501,1.5501,1.54945,1.5499,275800000.0
2009-06-09 08:41:00,1.54985,1.55005,1.54955,1.54965,221600000.0
2009-06-09 08:42:00,1.5496,1.54965,1.54865,1.54875,205400000.0
2009-06-09 08:43:00,1.5488,1.549,1.5471,1.54715,188400000.0
2009-06-09 08:44:00,1.54705,1.54785,1.54705,1.54755,280200000.0
2009-06-09 08:45:00,1.5476,1.54845,1.5476,1.54795,244400000.0
2009-06-09 08:46:00,1.54785,1.548,1.54755,1.5476,74600000.0
2009-06-09 08:47:00,1.54765,1.54805,1.5474,1.54745,207400000.0
2009-06-09 08:48:00,1.54745,1.5478,1.5474,1.5478,50600000.0
2009-06-09 08:49:00,1.5478,1.5478,1.5473,1.5475,278600000.0
2009-06-09 08:50:00,1.54755,1.54785,1.54745,1.5475,76000000.0
2009-06-09 08:51:00,1.5475,1.54755,1.5467,1.5467,210400000.0
2009-06-09 08:52:00,1.5468,1.5472,1.5464,1.5471,111000000.0
2009-06-09 08:53:00,1.54705,1.5473,1.54685,1.5472,103400000.0
2009-06-09 08:54:00,1.5472,1.5474,1.54705,1.5472,48800000.0
2009-06-09 08:55:00,1.5472,1.5473,1.54685,1.54695,81800000.0
2009-06-09 08:56:00,1.54705,1.54715,1.5466,1.54715,105400000.0
2009-06-09 08:57:00,1.5472,1.5474,1.54655,1.5473,150800000.0
2009-06-09 08:58:00,1.5474,1.5476,1.54725,1.5474,123200000.0
2009-06-09 08:59:00,1.5474,1.5474,1.54685,1.54715,188600000.0
2009-06-09 09:00:00,1.5473,1.5474,1.54645,1.54645,258600000.0
2009-06-09 09:01:00,1.54645,1.54685,1.54615,1.5463,311000000.0
2009-06-09 09:02:00,1.54625,1.5463,1.5459,1.5463,147200000.0
2009-06-09 09:03:00,1.54645,1.5465,1.5457,1.5459,249800000.0
2009-06-09 09:04:00,1.54585,1.5464,1.5453,1.54565,276600000.0
2009-06-09 09:05:00,1.5457,1.54615,1.5456,1.54575,184800000.0
2009-06-09 09:06:00,1.54575,1.54575,1.5453,1.5454,267800000.0
2009-06-09 09:07:00,1.54545,1.5456,1.54505,1.5453,167200000.0
2009-06-09 09:08:00,1.54525,1.54565,1.54505,1.54565,280400000.0
2009-06-09 09:09:00,1.54575,1.54615,1.54535,1.54615,193800000.0
2009-06-09 09:10:00,1.5462,1.5466,1.54575,1.54645,125400000.0
2009-06-09 09:11:00,1.54645,1.5467,1.54625,1.5464,236000000.0
2009-06-09 09:12:00,1.54635,1.547,1.5463,1.5469,213200000.0
2009-06-09 09:13:00,1.5469,1.5472,1.5466,1.547,198600000.0
2009-06-09 09:14:00,1.5469,1.5474,1.5468,1.54705,160000000.0
2009-06-09 09:15:00,1.54705,1.5475,1.54675,1.5469,357400000.0
2009-06-09 09:16:00,1.5469,1.547,1.5464,1.5469,217400000.0
2009-06-09 09:17:00,1.54705,1.5471,1.5465,1.5469,195600000.0
2009-06-09 09:18:00,1.5469,1.54775,1.54685,1.54745,265800000.0
2009-06-09 09:19:00,1.5476,1.5476,1.54715,1.54725,221400000.0
2009-06-09 09:20:00,1.5472,1.5481,1.54715,1.5475,181400000.0
2009-06-09 09:21:00,1.5476,1.5481,1.54725,1.54785,327000000.0
2009-06-09 09:22:00,1.548,1.5481,1.54745,1.5478,223000000.0
2009-06-09 09:23:00,1.54775,1.54815,1.5476,1.5481,334400000.0
2009-06-09 09:24:00,1.5481,1.5481,1.5476,1.5478,185800000.0
2009-06-09 09:25:00,1.5478,1.5487,1.5477,1.54835,319400000.0
2009-06-09 09:26:00,1.54835,1.54855,1.54815,1.5482,135200000.0
2009-06-09 09:27:00,1.5482,1.54865,1.5482,1.5486,200600000.0
2009-06-09 09:28:00,1.5486,1.54865,1.5481,1.5481,208000000.0
2009-06-09 09:29:00,1.5481,1.5482,1.54755,1.5478,209800000.0
2009-06-09 09:30:00,1.5478,1.5482,1.5478,1.548,314400000.0
2009-06-09 09:31:00,1.5481,1.5485,1.548,1.54845,170200000.0
2009-06-09 09:32:00,1.54845,1.54915,1.5484,1.549,330200000.0
2009-06-09 09:33:00,1.549,1.5497,1.54875,1.5493,279600000.0
2009-06-09 09:34:00,1.5493,1.5496,1.5491,1.5493,239600000.0
2009-06-09 09:35:00,1.54935,1.5496,1.5491,1.54915,253800000.0
2009-06-09 09:36:00,1.54915,1.54915,1.5487,1.5487,246400000.0
2009-06-09 09:37:00,1.5487,1.5491,1.54825,1.54875,251600000.0
2009-06-09 09:38:00,1.54875,1.5496,1.54855,1.54945,162600000.0
2009-06-09 09:39:00,1.54945,1.55,1.54925,1.54985,246800000.0
2009-06-09 09:40:00,1.5498,1.5502,1.5495,1.55015,252000000.0
2009-06-09 09:41:00,1.55015,1.551,1.5499,1.55035,189200000.0
2009-06-09 09:42:00,1.5503,1.55085,1.55015,1.55065,203800000.0
2009-06-09 09:43:00,1.5507,1.5512,1.55035,1.551,288000000.0
2009-06-09 09:44:00,1.55105,1.5512,1.55015,1.55025,290400000.0
2009-06-09 09:45:00,1.5503,1.5508,1.55015,1.5506,188000000.0
2009-06-09 09:46:00,1.55065,1.55065,1.55005,1.5502,134200000.0
2009-06-09 09:47:00,1.5501,1.5504,1.55,1.5503,170800000.0
2009-06-09 09:48:00,1.5504,1.5506,1.55005,1.55015,112800000.0
2009-06-09 09:49:00,1.55015,1.5505,1.54965,1.5497,99000000.0
2009-06-09 09:50:00,1.54955,1.5502,1.5492,1.5502,207200000.0
2009-06-09 09:51:00,1.5502,1.5502,1.54945,1.54975,277600000.0
2009-06-09 09:52:00,1.54965,1.54995,1.5492,1.5496,213600000.0
2009-06-09 09:53:00,1.5496,1.54995,1.5494,1.5494,282800000.0
2009-06-09 09:54:00,1.5494,1.54985,1.54925,1.5498,248800000.0
2009-06-09 09:55:00,1.5498,1.55015,1.54915,1.5495,303600000.0
2009-06-09 09:56:00,1.5495,1.5496,1.54905,1.5494,188200000.0
2009-06-09 09:57:00,1.5495,1.54965,1.54915,1.54955,194800000.0
2009-06-09 09:58:00,1.5496,1.5496,1.54885,1.549,233600000.0
2009-06-09 09:59:00,1.5491,1.5496,1.5486,1.5495,252400000.0
2009-06-09 10:00:00,1.5496,1.5505,1.5492,1.5493,303400000.0
2009-06-09 10:01:00,1.54935,1.55,1.5492,1.5498,309000000.0
2009-06-09 10:02:00,1.5498,1.5503,1.5495,1.55015,260400000.0
2009-06-09 10:03:00,1.55025,1.5503,1.55,1.55015,130800000.0
2009-06-09 10:04:00,1.5501,1.5503,1.54985,1.55015,295600000.0
2009-06-09 10:05:00,1.5501,1.5504,1.54945,1.54945,178400000.0
2009-06-09 10:06:00,1.5495,1.5498,1.54885,1.54965,339800000.0
2009-06-09 10:07:00,1.54955,1.5496,1.54895,1.5494,251799999.0
2009-06-09 10:08:00,1.54945,1.5499,1.54915,1.5493,273000000.0
2009-06-09 10:09:00,1.54935,1.54955,1.5491,1.5495,274400000.0
2009-06-09 10:10:00,1.5495,1.5496,1.549,1.5495,288400000.0
2009-06-09 10:11:00,1.5495,1.5496,1.54905,1.54925,242200000.0
2009-06-09 10:12:00,1.54935,1.5499,1.5493,1.5496,157000000.0
2009-06-09 10:13:00,1.54955,1.55015,1.5495,1.5501,200600000.0
2009-06-09 10:14:00,1.55,1.5502,1.54925,1.5493,196800000.0
2009-06-09 10:15:00,1.5493,1.55,1.5493,1.55,175600000.0
2009-06-09 10:16:00,1.55,1.5503,1.54995,1.5501,283600000.0
2009-06-09 10:17:00,1.55,1.5501,1.5497,1.55005,181400000.0
2009-06-09 10:18:00,1.55,1.55075,1.5499,1.5503,201800000.0
2009-06-09 10:19:00,1.5503,1.5509,1.5503,1.55075,207000000.0
2009-06-09 10:20:00,1.55085,1.55085,1.5503,1.5504,203400000.0
2009-06-09 10:21:00,1.5503,1.5506,1.5501,1.5501,124000000.0
2009-06-09 10:22:00,1.5501,1.5502,1.5493,1.5494,276400000.0
2009-06-09 10:23:00,1.5494,1.5497,1.549,1.54945,190000000.0
2009-06-09 10:24:00,1.54935,1.5495,1.5486,1.5488,336000000.0
2009-06-09 10:25:00,1.5488,1.54935,1.54845,1.54865,278800000.0
2009-06-09 10:26:00,1.54875,1.54905,1.5487,1.5489,210800000.0
2009-06-09 10:27:00,1.5489,1.54975,1.54885,1.54975,226800000.0
2009-06-09 10:28:00,1.54965,1.54965,1.5489,1.5492,291000000.0
2009-06-09 10:29:00,1.54915,1.54925,1.5486,1.5486,227400000.0
2009-06-09 10:30:00,1.5486,1.54885,1.5484,1.54865,167400000.0
2009-06-09 10:31:00,1.54855,1.549,1.5485,1.54865,178200000.0
2009-06-09 10:32:00,1.5487,1.5491,1.5486,1.5488,181400000.0
2009-06-09 10:33:00,1.5488,1.549,1.54855,1.5486,134800000.0
2009-06-09 10:34:00,1.5486,1.5488,1.54815,1.54815,300600000.0
2009-06-09 10:35:00,1.54815,1.54875,1.5479,1.54875,226400000.0
2009-06-09 10:36:00,1.5488,1.5489,1.54845,1.54855,219200000.0
2009-06-09 10:37:00,1.5486,1.54925,1.54855,1.54905,237600000.0
2009-06-09 10:38:00,1.549,1.5492,1.5485,1.54865,170400000.0
2009-06-09 10:39:00,1.54875,1.54905,1.5487,1.54885,188800000.0
2009-06-09 10:40:00,1.5489,1.549,1.5482,1.54835,205800000.0
2009-06-09 10:41:00,1.5484,1.5486,1.5482,1.5484,256400000.0
2009-06-09 10:42:00,1.5484,1.5486,1.54815,1.5483,205000000.0
2009-06-09 10:43:00,1.5482,1.5484,1.54775,1.54825,252800000.0
2009-06-09 10:44:00,1.5482,1.5485,1.54765,1.5478,284400000.0
2009-06-09 10:45:00,1.5478,1.5483,1.5477,1.548,239200000.0
2009-06-09 10:46:00,1.548,1.54825,1.5479,1.54795,157600000.0
2009-06-09 10:47:00,1.54795,1.54825,1.54775,1.5481,231800000.0
2009-06-09 10:48:00,1.54825,1.54825,1.54735,1.54765,301600000.0
2009-06-09 10:49:00,1.54765,1.548,1.54765,1.5478,305000000.0
2009-06-09 10:50:00,1.54775,1.5482,1.5477,1.5482,217400000.0
2009-06-09 10:51:00,1.5483,1.54835,1.54765,1.5479,137000000.0
2009-06-09 10:52:00,1.54765,1.54815,1.5475,1.54815,166400000.0
2009-06-09 10:53:00,1.5482,1.5482,1.5474,1.5474,139400000.0
2009-06-09 10:54:00,1.54745,1.5484,1.5474,1.5475,294400000.0
2009-06-09 10:55:00,1.5475,1.54815,1.54745,1.5481,304000000.0
2009-06-09 10:56:00,1.54785,1.54785,1.54695,1.5472,208600000.0
2009-06-09 10:57:00,1.5472,1.54725,1.54675,1.547,191200000.0
2009-06-09 10:58:00,1.547,1.54735,1.54675,1.5469,253200000.0
2009-06-09 10:59:00,1.5468,1.547,1.5464,1.5468,312800000.0
2009-06-09 11:00:00,1.54675,1.5473,1.54665,1.54725,338200000.0
2009-06-09 11:01:00,1.5473,1.5473,1.54685,1.54695,200800000.0
2009-06-09 11:02:00,1.5468,1.54685,1.54645,1.54655,240200000.0
2009-06-09 11:03:00,1.54655,1.54685,1.54605,1.54615,186800000.0
2009-06-09 11:04:00,1.54615,1.54635,1.54595,1.54625,168800000.0
2009-06-09 11:05:00,1.5462,1.5462,1.54535,1.5456,180400000.0
2009-06-09 11:06:00,1.5456,1.5456,1.54485,1.5451,277000000.0
2009-06-09 11:07:00,1.54525,1.54525,1.54455,1.54465,237800000.0
2009-06-09 11:08:00,1.5447,1.545,1.5444,1.54445,294800000.0
2009-06-09 11:09:00,1.5444,1.5444,1.54315,1.5432,233000000.0
2009-06-09 11:10:00,1.5432,1.5439,1.54255,1.5439,328200000.0
2009-06-09 11:11:00,1.54375,1.54375,1.543,1.5436,276000000.0
2009-06-09 11:12:00,1.5437,1.5439,1.54315,1.5436,202600000.0
2009-06-09 11:13:00,1.5436,1.5439,1.5431,1.5432,243400000.0
2009-06-09 11:14:00,1.5431,1.5431,1.54155,1.54225,277000000.0
2009-06-09 11:15:00,1.5423,1.54295,1.54225,1.5424,320400000.0
2009-06-09 11:16:00,1.5424,1.54275,1.5422,1.54225,241600000.0
2009-06-09 11:17:00,1.54225,1.54265,1.54215,1.5426,265200000.0
2009-06-09 11:18:00,1.54275,1.54315,1.54215,1.54215,222400000.0
2009-06-09 11:19:00,1.542,1.54205,1.5409,1.5414,230000000.0
2009-06-09 11:20:00,1.5414,1.5415,1.5405,1.5411,183200000.0
2009-06-09 11:21:00,1.5413,1.5416,1.5409,1.5413,262000000.0
2009-06-09 11:22:00,1.5414,1.54145,1.54055,1.5412,363800000.0
2009-06-09 11:23:00,1.54105,1.5413,1.54055,1.54065,171800000.0
2009-06-09 11:24:00,1.5408,1.5409,1.53995,1.54055,338600000.0
2009-06-09 11:25:00,1.5406,1.5408,1.53975,1.5402,301400000.0
2009-06-09 11:26:00,1.54025,1.5404,1.53995,1.5403,238800000.0
2009-06-09 11:27:00,1.54025,1.5408,1.5402,1.5408,188800000.0
2009-06-09 11:28:00,1.54095,1.54095,1.54045,1.54055,169600000.0
2009-06-09 11:29:00,1.5405,1.54075,1.54015,1.54035,143800000.0
2009-06-09 11:30:00,1.54035,1.5408,1.5403,1.54045,156800000.0
2009-06-09 11:31:00,1.5405,1.54085,1.5404,1.5406,237600000.0
2009-06-09 11:32:00,1.54055,1.5412,1.5403,1.5412,229600000.0
2009-06-09 11:33:00,1.5411,1.54155,1.5406,1.54155,193000000.0
2009-06-09 11:34:00,1.5414,1.5417,1.5412,1.5414,204000000.0
2009-06-09 11:35:00,1.5414,1.5417,1.5412,1.5414,181600000.0
2009-06-09 11:36:00,1.5417,1.5418,1.54155,1.54175,114600000.0
2009-06-09 11:37:00,1.54175,1.542,1.5417,1.5418,226600000.0
2009-06-09 11:38:00,1.5417,1.54185,1.54155,1.5418,242000000.0
2009-06-09 11:39:00,1.5418,1.542,1.5414,1.5417,268000000.0
2009-06-09 11:40:00,1.5416,1.5422,1.54145,1.54165,171200000.0
2009-06-09 11:41:00,1.54165,1.5417,1.541,1.5411,265000000.0
2009-06-09 11:42:00,1.5411,1.54145,1.5407,1.54115,282600000.0
2009-06-09 11:43:00,1.54125,1.5414,1.5411,1.5413,166400000.0
2009-06-09 11:44:00,1.54125,1.5416,1.54115,1.5416,308600000.0
2009-06-09 11:45:00,1.5416,1.5419,1.54145,1.54155,201000000.0
2009-06-09 11:46:00,1.5416,1.5418,1.54145,1.54145,74000000.0
2009-06-09 11:47:00,1.54145,1.5418,1.54145,1.54165,217000000.0
2009-06-09 11:48:00,1.5417,1.5419,1.5414,1.5416,204600000.0
2009-06-09 11:49:00,1.5416,1.54195,1.54145,1.54185,206200000.0
2009-06-09 11:50:00,1.5418,1.54195,1.54165,1.5419,172400000.0
2009-06-09 11:51:00,1.5418,1.5424,1.5416,1.5423,170800000.0
2009-06-09 11:52:00,1.5423,1.5426,1.5421,1.5426,158400000.0
2009-06-09 11:53:00,1.5426,1.5426,1.5422,1.54255,185400000.0
2009-06-09 11:54:00,1.5425,1.5428,1.54205,1.54225,222600000.0
2009-06-09 11:55:00,1.5422,1.5423,1.54165,1.5418,206800000.0
2009-06-09 11:56:00,1.5418,1.5426,1.54175,1.54175,218600000.0
2009-06-09 11:57:00,1.54185,1.54275,1.54185,1.54255,183200000.0
2009-06-09 11:58:00,1.5426,1.5426,1.5418,1.54205,243600000.0
2009-06-09 11:59:00,1.5421,1.5424,1.5417,1.54195,352200000.0
2009-06-09 12:00:00,1.5421,1.5424,1.54155,1.54205,360000000.0
2009-06-09 12:01:00,1.5421,1.54275,1.5418,1.54275,243800000.0
2009-06-09 12:02:00,1.54245,1.5426,1.54165,1.54205,242400000.0
2009-06-09 12:03:00,1.542,1.54215,1.5417,1.54215,173200000.0
2009-06-09 12:04:00,1.5421,1.5424,1.54165,1.54195,246200000.0
2009-06-09 12:05:00,1.54195,1.5426,1.5419,1.5423,148400000.0
2009-06-09 12:06:00,1.54225,1.5429,1.54205,1.54265,280000000.0
2009-06-09 12:07:00,1.5427,1.5428,1.542,1.542,297000000.0
2009-06-09 12:08:00,1.54205,1.5428,1.5415,1.5419,254200000.0
2009-06-09 12:09:00,1.5419,1.54215,1.54105,1.5412,316800000.0
2009-06-09 12:10:00,1.5412,1.5414,1.54095,1.5411,207000000.0
2009-06-09 12:11:00,1.54125,1.5413,1.54,1.54,330600000.0
2009-06-09 12:12:00,1.54,1.5403,1.5391,1.53945,316800000.0
2009-06-09 12:13:00,1.5395,1.53955,1.53925,1.53945,178400000.0
2009-06-09 12:14:00,1.5393,1.5394,1.539,1.5393,187400000.0
2009-06-09 12:15:00,1.53945,1.5402,1.53935,1.5399,225800000.0
2009-06-09 12:16:00,1.5399,1.5404,1.5397,1.53985,241200000.0
2009-06-09 12:17:00,1.53985,1.5402,1.5396,1.54005,256200000.0
2009-06-09 12:18:00,1.54005,1.5404,1.54005,1.54015,114200000.0
2009-06-09 12:19:00,1.54015,1.5411,1.54,1.54105,196000000.0
2009-06-09 12:20:00,1.54105,1.54105,1.53965,1.5398,241000000.0
2009-06-09 12:21:00,1.5399,1.54035,1.53895,1.5396,233399999.0
2009-06-09 12:22:00,1.5396,1.54035,1.5392,1.54005,337400000.0
2009-06-09 12:23:00,1.5401,1.54025,1.5397,1.5397,309200000.0
2009-06-09 12:24:00,1.5396,1.5404,1.5396,1.54035,204800000.0
2009-06-09 12:25:00,1.5404,1.5407,1.54035,1.54065,164000000.0
2009-06-09 12:26:00,1.5405,1.54085,1.54045,1.54085,127200000.0
2009-06-09 12:27:00,1.54085,1.54115,1.5406,1.54105,226400000.0
2009-06-09 12:28:00,1.5411,1.5413,1.5409,1.5409,255400000.0
2009-06-09 12:29:00,1.54095,1.54125,1.5407,1.5412,150800000.0
2009-06-09 12:30:00,1.54125,1.54125,1.5404,1.5408,247200000.0
2009-06-09 12:31:00,1.5409,1.5412,1.54035,1.54075,254800000.0
2009-06-09 12:32:00,1.5408,1.54085,1.54035,1.54055,217600000.0
2009-06-09 12:33:00,1.5405,1.54075,1.54,1.5405,220000000.0
2009-06-09 12:34:00,1.5405,1.54155,1.5405,1.5415,209800000.0
2009-06-09 12:35:00,1.54155,1.54155,1.5407,1.54105,208800000.0
2009-06-09 12:36:00,1.54105,1.54135,1.54085,1.5411,189600000.0
2009-06-09 12:37:00,1.5411,1.5422,1.54105,1.54145,253400000.0
2009-06-09 12:38:00,1.54145,1.542,1.5411,1.54145,240000000.0
2009-06-09 12:39:00,1.54135,1.54185,1.541,1.54105,351600000.0
2009-06-09 12:40:00,1.5411,1.5416,1.5409,1.54145,219800000.0
2009-06-09 12:41:00,1.54155,1.5418,1.5414,1.5417,111200000.0
2009-06-09 12:42:00,1.54165,1.5417,1.5413,1.54145,164000000.0
2009-06-09 12:43:00,1.5415,1.54165,1.53975,1.53985,357400000.0
2009-06-09 12:44:00,1.5398,1.5403,1.53965,1.5402,509800000.0
2009-06-09 12:45:00,1.5402,1.54075,1.5395,1.5399,447200000.0
2009-06-09 12:46:00,1.5399,1.5402,1.5398,1.5398,195199999.0
2009-06-09 12:47:00,1.53985,1.54025,1.53945,1.54025,259400000.0
2009-06-09 12:48:00,1.5403,1.5412,1.54025,1.5412,629599994.0
2009-06-09 12:49:00,1.5412,1.5415,1.5409,1.5409,99800000.0
2009-06-09 12:50:00,1.54045,1.5405,1.54025,1.54025,144000000.0
2009-06-09 12:51:00,1.5403,1.54045,1.54,1.54035,216600000.0
2009-06-09 12:52:00,1.54045,1.5406,1.5404,1.5405,326199999.0
2009-06-09 12:53:00,1.54055,1.54065,1.5403,1.54065,135200000.0
2009-06-09 12:54:00,1.54065,1.54075,1.5395,1.5396,216400000.0
2009-06-09 12:55:00,1.5396,1.5401,1.5393,1.5398,366600000.0
2009-06-09 12:56:00,1.5397,1.54045,1.5396,1.54035,183000000.0
2009-06-09 12:57:00,1.5403,1.54035,1.54015,1.54025,65600000.0
2009-06-09 12:58:00,1.5402,1.5402,1.53995,1.54,66400000.0
2009-06-09 12:59:00,1.53985,1.5402,1.5397,1.5401,170400000.0
2009-06-09 13:00:00,1.5401,1.5415,1.54,1.5409,437199997.0
2009-06-09 13:01:00,1.54075,1.54095,1.5404,1.54065,300800000.0
2009-06-09 13:02:00,1.54085,1.5411,1.54045,1.54065,270800000.0
2009-06-09 13:03:00,1.54055,1.5408,1.54035,1.54055,207600000.0
2009-06-09 13:04:00,1.5405,1.5406,1.54,1.5404,216200000.0
2009-06-09 13:05:00,1.54055,1.54055,1.54005,1.5404,411600000.0
2009-06-09 13:06:00,1.5404,1.5404,1.5391,1.53945,362000000.0
2009-06-09 13:07:00,1.53945,1.53975,1.5387,1.5394,594199999.0
2009-06-09 13:08:00,1.5395,1.5395,1.5388,1.5391,334200000.0
2009-06-09 13:09:00,1.53905,1.5392,1.53865,1.5387,293000000.0
2009-06-09 13:10:00,1.53885,1.53885,1.5385,1.5385,177600000.0
2009-06-09 13:11:00,1.53865,1.5393,1.53845,1.53855,272400000.0
2009-06-09 13:12:00,1.53855,1.53915,1.53855,1.53895,197600000.0
2009-06-09 13:13:00,1.53895,1.53905,1.53855,1.5387,179400000.0
2009-06-09 13:14:00,1.5387,1.5387,1.53805,1.53815,326199999.0
2009-06-09 13:15:00,1.53815,1.5386,1.53775,1.5383,342800000.0
2009-06-09 13:16:00,1.53815,1.5384,1.53745,1.5378,229199999.0
2009-06-09 13:17:00,1.5378,1.538,1.5372,1.53735,171800000.0
2009-06-09 13:18:00,1.5374,1.53765,1.53715,1.53735,218600000.0
2009-06-09 13:19:00,1.5374,1.5377,1.537,1.5375,434999998.0
2009-06-09 13:20:00,1.53745,1.5376,1.5364,1.53645,282000000.0
2009-06-09 13:21:00,1.53635,1.5372,1.536,1.537,438600000.0
2009-06-09 13:22:00,1.537,1.5378,1.5369,1.5377,257400000.0
2009-06-09 13:23:00,1.5376,1.53905,1.5374,1.53895,194000000.0
2009-06-09 13:24:00,1.53895,1.5397,1.5386,1.53955,269800000.0
2009-06-09 13:25:00,1.5396,1.54005,1.539,1.5393,304800000.0
2009-06-09 13:26:00,1.53915,1.5393,1.5384,1.53845,350400000.0
2009-06-09 13:27:00,1.5388,1.5396,1.53875,1.539,214400000.0
2009-06-09 13:28:00,1.539,1.5394,1.53875,1.5392,217400000.0
2009-06-09 13:29:00,1.5392,1.5398,1.5385,1.5386,307200000.0
2009-06-09 13:30:00,1.53905,1.53945,1.53855,1.53895,262200000.0
2009-06-09 13:31:00,1.5389,1.5397,1.53835,1.5392,297800000.0
2009-06-09 13:32:00,1.53935,1.53995,1.53895,1.5399,220600000.0
2009-06-09 13:33:00,1.54,1.5407,1.53975,1.5403,234600000.0
2009-06-09 13:34:00,1.5402,1.54085,1.53975,1.54035,334000000.0
2009-06-09 13:35:00,1.54035,1.5406,1.5399,1.54035,230600000.0
2009-06-09 13:36:00,1.54025,1.5403,1.53905,1.53935,264400000.0
2009-06-09 13:37:00,1.5393,1.5395,1.5388,1.5388,272000000.0
2009-06-09 13:38:00,1.5388,1.5396,1.5386,1.53905,295000000.0
2009-06-09 13:39:00,1.53905,1.5393,1.53875,1.5392,311400000.0
2009-06-09 13:40:00,1.5391,1.5396,1.5391,1.53925,203800000.0
2009-06-09 13:41:00,1.53915,1.53935,1.5388,1.5393,285600000.0
2009-06-09 13:42:00,1.5393,1.5396,1.5387,1.5387,304800000.0
2009-06-09 13:43:00,1.5386,1.53895,1.5381,1.5383,426600000.0
2009-06-09 13:44:00,1.53835,1.5388,1.5374,1.53775,387599999.0
2009-06-09 13:45:00,1.53775,1.53815,1.5376,1.5378,393400000.0
2009-06-09 13:46:00,1.53785,1.53835,1.53765,1.5382,301800000.0
2009-06-09 13:47:00,1.5382,1.53855,1.5375,1.53795,399400000.0
2009-06-09 13:48:00,1.53795,1.53815,1.53735,1.53765,302400000.0
2009-06-09 13:49:00,1.53765,1.5382,1.53765,1.53785,270800000.0
2009-06-09 13:50:00,1.53775,1.5386,1.5375,1.5385,276800000.0
2009-06-09 13:51:00,1.5386,1.5391,1.53815,1.539,284200000.0
2009-06-09 13:52:00,1.53905,1.54,1.539,1.53975,334800000.0
2009-06-09 13:53:00,1.53975,1.54,1.53945,1.5397,322000000.0
2009-06-09 13:54:00,1.5396,1.5401,1.53915,1.5392,240400000.0
2009-06-09 13:55:00,1.53925,1.5396,1.53875,1.5393,256400000.0
2009-06-09 13:56:00,1.53945,1.54015,1.53915,1.54,189800000.0
2009-06-09 13:57:00,1.54005,1.5405,1.53995,1.5402,276400000.0
2009-06-09 13:58:00,1.5402,1.5411,1.53985,1.54105,229000000.0
2009-06-09 13:59:00,1.5409,1.541,1.54015,1.5402,212600000.0
2009-06-09 14:00:00,1.54025,1.5407,1.54015,1.5404,298400000.0
2009-06-09 14:01:00,1.54045,1.5409,1.54015,1.54065,191600000.0
2009-06-09 14:02:00,1.5407,1.54075,1.5403,1.54045,267800000.0
2009-06-09 14:03:00,1.54045,1.5409,1.54015,1.54065,184400000.0
2009-06-09 14:04:00,1.54065,1.5408,1.54035,1.5407,164200000.0
2009-06-09 14:05:00,1.5406,1.5407,1.5403,1.5403,162800000.0
2009-06-09 14:06:00,1.5403,1.5405,1.5402,1.5403,170600000.0
2009-06-09 14:07:00,1.5403,1.5404,1.53985,1.53995,179000000.0
2009-06-09 14:08:00,1.54,1.5401,1.5396,1.53975,258000000.0
2009-06-09 14:09:00,1.5398,1.5398,1.53935,1.53955,257000000.0
2009-06-09 14:10:00,1.5396,1.53975,1.53915,1.53925,206200000.0
2009-06-09 14:11:00,1.5392,1.5394,1.53905,1.5394,185000000.0
2009-06-09 14:12:00,1.53935,1.54055,1.53925,1.54055,332600000.0
2009-06-09 14:13:00,1.54045,1.5405,1.5402,1.5404,240200000.0
2009-06-09 14:14:00,1.5404,1.54075,1.54015,1.54015,343400000.0
2009-06-09 14:15:00,1.54015,1.54035,1.5399,1.54025,345600000.0
2009-06-09 14:16:00,1.5402,1.54095,1.54005,1.5405,327200000.0
2009-06-09 14:17:00,1.5403,1.5405,1.5402,1.5402,195800000.0
2009-06-09 14:18:00,1.5402,1.5406,1.53935,1.5394,257000000.0
2009-06-09 14:19:00,1.53935,1.53945,1.53815,1.53825,240800000.0
2009-06-09 14:20:00,1.53825,1.53855,1.5378,1.5382,281400000.0
2009-06-09 14:21:00,1.5382,1.53875,1.53815,1.5385,201400000.0
2009-06-09 14:22:00,1.53855,1.53885,1.53835,1.53885,165000000.0
2009-06-09 14:23:00,1.5389,1.53895,1.5385,1.53865,233600000.0
2009-06-09 14:24:00,1.5387,1.5393,1.53865,1.53885,184800000.0
2009-06-09 14:25:00,1.53885,1.539,1.53755,1.53845,315800000.0
2009-06-09 14:26:00,1.5385,1.53885,1.53715,1.53745,342600000.0
2009-06-09 14:27:00,1.5376,1.538,1.53705,1.5378,373600000.0
2009-06-09 14:28:00,1.5378,1.5382,1.5367,1.5376,332000000.0
2009-06-09 14:29:00,1.53745,1.5378,1.53705,1.53775,267200000.0
2009-06-09 14:30:00,1.5378,1.5389,1.53745,1.53835,295800000.0
2009-06-09 14:31:00,1.53835,1.5386,1.53795,1.53805,313400000.0
2009-06-09 14:32:00,1.5381,1.5387,1.53805,1.53825,198000000.0
2009-06-09 14:33:00,1.53815,1.53845,1.53755,1.5377,299200000.0
2009-06-09 14:34:00,1.5378,1.5383,1.53775,1.5381,261800000.0
2009-06-09 14:35:00,1.53815,1.5389,1.53805,1.5384,278200000.0
2009-06-09 14:36:00,1.5384,1.5388,1.53805,1.5385,185600000.0
2009-06-09 14:37:00,1.5384,1.539,1.5384,1.5387,203000000.0
2009-06-09 14:38:00,1.5387,1.539,1.5382,1.5388,227200000.0
2009-06-09 14:39:00,1.53885,1.539,1.53805,1.5386,286400000.0
2009-06-09 14:40:00,1.5384,1.5385,1.53735,1.5377,291800000.0
2009-06-09 14:41:00,1.5378,1.53815,1.5374,1.53775,282000000.0
2009-06-09 14:42:00,1.53775,1.53805,1.53655,1.53665,311800000.0
2009-06-09 14:43:00,1.53665,1.53665,1.53635,1.5365,273000000.0
2009-06-09 14:44:00,1.53655,1.5368,1.5361,1.5364,262600000.0
2009-06-09 14:45:00,1.5363,1.5369,1.5362,1.5368,359800000.0
2009-06-09 14:46:00,1.5369,1.5369,1.53625,1.53665,248800000.0
2009-06-09 14:47:00,1.5367,1.5373,1.53645,1.5373,288400000.0
2009-06-09 14:48:00,1.53715,1.5378,1.53715,1.53775,219400000.0
2009-06-09 14:49:00,1.53785,1.5379,1.53685,1.5371,342600000.0
2009-06-09 14:50:00,1.5371,1.53765,1.53705,1.53755,292200000.0
2009-06-09 14:51:00,1.5377,1.538,1.53705,1.53735,362400000.0
2009-06-09 14:52:00,1.53715,1.5375,1.53685,1.5373,249800000.0
2009-06-09 14:53:00,1.5373,1.5374,1.53665,1.5372,317800000.0
2009-06-09 14:54:00,1.5372,1.5375,1.53705,1.53705,219000000.0
2009-06-09 14:55:00,1.5371,1.5374,1.53685,1.5374,229400000.0
2009-06-09 14:56:00,1.5373,1.5376,1.53675,1.5372,227400000.0
2009-06-09 14:57:00,1.53735,1.53775,1.53725,1.5375,110400000.0
2009-06-09 14:58:00,1.53725,1.5377,1.5369,1.5376,291599999.0
2009-06-09 14:59:00,1.5377,1.538,1.5373,1.538,225600000.0
2009-06-09 15:00:00,1.5379,1.5382,1.53745,1.5378,220200000.0
2009-06-09 15:01:00,1.5378,1.5383,1.53755,1.5379,214400000.0
2009-06-09 15:02:00,1.53795,1.5386,1.5378,1.5385,265600000.0
2009-06-09 15:03:00,1.5385,1.539,1.5382,1.5382,254200000.0
2009-06-09 15:04:00,1.53825,1.5387,1.53795,1.53845,307600000.0
2009-06-09 15:05:00,1.5386,1.5386,1.53785,1.53815,257200000.0
2009-06-09 15:06:00,1.53795,1.53855,1.53795,1.53795,231600000.0
2009-06-09 15:07:00,1.53805,1.5392,1.538,1.5391,360600000.0
2009-06-09 15:08:00,1.5391,1.5397,1.5388,1.5395,266800000.0
2009-06-09 15:09:00,1.53925,1.54055,1.5392,1.5402,224200000.0
2009-06-09 15:10:00,1.5403,1.5407,1.53965,1.54035,305800000.0
2009-06-09 15:11:00,1.5401,1.5404,1.53845,1.5388,347000000.0
2009-06-09 15:12:00,1.53885,1.53905,1.53805,1.5389,348000000.0
2009-06-09 15:13:00,1.539,1.5394,1.5382,1.5382,377200000.0
2009-06-09 15:14:00,1.5382,1.5391,1.5381,1.5389,347200000.0
2009-06-09 15:15:00,1.5389,1.5403,1.5386,1.5398,263600000.0
2009-06-09 15:16:00,1.53975,1.5407,1.5396,1.54,320800000.0
2009-06-09 15:17:00,1.54,1.54015,1.53935,1.53935,268000000.0
2009-06-09 15:18:00,1.53935,1.5395,1.53905,1.53935,392200000.0
2009-06-09 15:19:00,1.5394,1.53995,1.5393,1.5395,290400000.0
2009-06-09 15:20:00,1.5396,1.5396,1.5391,1.53925,289400000.0
2009-06-09 15:21:00,1.5392,1.54025,1.5392,1.54025,242600000.0
2009-06-09 15:22:00,1.54025,1.54085,1.54,1.54055,265000000.0
2009-06-09 15:23:00,1.5405,1.541,1.5404,1.54075,334800000.0
2009-06-09 15:24:00,1.54085,1.5414,1.54085,1.54115,289600000.0
2009-06-09 15:25:00,1.5412,1.54155,1.54075,1.54095,344200000.0
2009-06-09 15:26:00,1.54105,1.5412,1.54085,1.54095,204800000.0
2009-06-09 15:27:00,1.5409,1.5411,1.54065,1.54085,187600000.0
2009-06-09 15:28:00,1.54075,1.54115,1.5399,1.53995,248800000.0
2009-06-09 15:29:00,1.5399,1.54025,1.5397,1.54,215600000.0
2009-06-09 15:30:00,1.54,1.5401,1.53965,1.53995,261000000.0
2009-06-09 15:31:00,1.53995,1.5407,1.5398,1.54055,279200000.0
2009-06-09 15:32:00,1.54045,1.5409,1.54025,1.54025,321200000.0
2009-06-09 15:33:00,1.54035,1.5407,1.53985,1.54,308400000.0
2009-06-09 15:34:00,1.53995,1.5404,1.53955,1.5397,323400000.0
2009-06-09 15:35:00,1.5397,1.5402,1.53945,1.53995,390600000.0
2009-06-09 15:36:00,1.54,1.5402,1.5394,1.54005,311000000.0
2009-06-09 15:37:00,1.5401,1.5405,1.5397,1.5404,352800000.0
2009-06-09 15:38:00,1.5404,1.5406,1.53995,1.5403,356000000.0
2009-06-09 15:39:00,1.54035,1.5405,1.5394,1.53975,379800000.0
2009-06-09 15:40:00,1.5399,1.5402,1.5394,1.53945,462600000.0
2009-06-09 15:41:00,1.5394,1.53985,1.5381,1.53835,292200000.0
2009-06-09 15:42:00,1.53835,1.5388,1.5382,1.5385,283400000.0
2009-06-09 15:43:00,1.5384,1.5387,1.5382,1.5386,285600000.0
2009-06-09 15:44:00,1.5387,1.53915,1.5386,1.53895,335600000.0
2009-06-09 15:45:00,1.53895,1.53895,1.53775,1.5384,399600000.0
2009-06-09 15:46:00,1.5384,1.5392,1.5382,1.5387,293200000.0
2009-06-09 15:47:00,1.5387,1.5387,1.5382,1.5384,298200000.0
2009-06-09 15:48:00,1.5384,1.5391,1.53835,1.539,392000000.0
2009-06-09 15:49:00,1.5389,1.5392,1.5384,1.53885,425400000.0
2009-06-09 15:50:00,1.5388,1.5394,1.53875,1.53915,359400000.0
2009-06-09 15:51:00,1.53915,1.5397,1.53915,1.5394,279400000.0
2009-06-09 15:52:00,1.53935,1.53945,1.5387,1.5388,288000000.0
2009-06-09 15:53:00,1.53885,1.5392,1.53835,1.53845,246000000.0
2009-06-09 15:54:00,1.5385,1.5389,1.5383,1.53885,297600000.0
2009-06-09 15:55:00,1.53885,1.5391,1.5387,1.5388,272400000.0
2009-06-09 15:56:00,1.5388,1.5395,1.53875,1.53935,311000000.0
2009-06-09 15:57:00,1.5394,1.53955,1.53885,1.5392,411800000.0
2009-06-09 15:58:00,1.5394,1.53965,1.53885,1.53965,383000000.0
2009-06-09 15:59:00,1.5397,1.5403,1.53945,1.5403,327600000.0
2009-06-09 16:00:00,1.5403,1.5409,1.54005,1.5406,406000000.0
2009-06-09 16:01:00,1.5406,1.5409,1.53975,1.54,315800000.0
2009-06-09 16:02:00,1.54005,1.5405,1.53985,1.5402,274000000.0
2009-06-09 16:03:00,1.5402,1.5406,1.53995,1.54025,274800000.0
2009-06-09 16:04:00,1.54025,1.5413,1.54025,1.5413,360200000.0
2009-06-09 16:05:00,1.54125,1.54195,1.5406,1.54175,371000000.0
2009-06-09 16:06:00,1.5418,1.5419,1.54125,1.54145,268000000.0
2009-06-09 16:07:00,1.5415,1.5416,1.54095,1.5414,339400000.0
2009-06-09 16:08:00,1.5413,1.542,1.5413,1.54165,191400000.0
2009-06-09 16:09:00,1.5416,1.54215,1.54135,1.54135,244000000.0
2009-06-09 16:10:00,1.5413,1.5425,1.5413,1.54235,329000000.0
2009-06-09 16:11:00,1.54235,1.5428,1.54225,1.5425,274800000.0
2009-06-09 16:12:00,1.5425,1.54305,1.54225,1.54265,319200000.0
2009-06-09 16:13:00,1.54275,1.54315,1.5426,1.54295,283200000.0
2009-06-09 16:14:00,1.54305,1.5434,1.5428,1.54325,351800000.0
2009-06-09 16:15:00,1.54325,1.5439,1.54285,1.5438,311799999.0
2009-06-09 16:16:00,1.5439,1.5441,1.5433,1.54395,344200000.0
2009-06-09 16:17:00,1.54395,1.54445,1.54295,1.54345,336600000.0
2009-06-09 16:18:00,1.5436,1.5438,1.54275,1.5431,426000000.0
2009-06-09 16:19:00,1.5431,1.54335,1.54225,1.54255,378800000.0
2009-06-09 16:20:00,1.5426,1.5434,1.54235,1.54325,236600000.0
2009-06-09 16:21:00,1.54325,1.5437,1.54245,1.54275,353400000.0
2009-06-09 16:22:00,1.54275,1.54355,1.54245,1.5426,356400000.0
2009-06-09 16:23:00,1.54255,1.54285,1.5421,1.5428,351200000.0
2009-06-09 16:24:00,1.54275,1.54315,1.54235,1.54235,330200000.0
2009-06-09 16:25:00,1.54235,1.5429,1.54225,1.5427,303000000.0
2009-06-09 16:26:00,1.543,1.5444,1.54275,1.54405,356400000.0
2009-06-09 16:27:00,1.5441,1.5445,1.544,1.5442,335800000.0
2009-06-09 16:28:00,1.5443,1.54435,1.5434,1.54365,275600000.0
2009-06-09 16:29:00,1.54365,1.54405,1.54365,1.5439,151200000.0
2009-06-09 16:30:00,1.5439,1.54525,1.5438,1.54485,272600000.0
2009-06-09 16:31:00,1.54485,1.54635,1.54475,1.54625,278600000.0
2009-06-09 16:32:00,1.5462,1.5478,1.5462,1.5477,385200000.0
2009-06-09 16:33:00,1.54765,1.54765,1.5469,1.5472,323600000.0
2009-06-09 16:34:00,1.5471,1.5472,1.5464,1.54655,317800000.0
2009-06-09 16:35:00,1.5465,1.5467,1.5458,1.5462,353400000.0
2009-06-09 16:36:00,1.54635,1.54715,1.54615,1.5468,233200000.0
2009-06-09 16:37:00,1.54675,1.5472,1.5466,1.54685,231800000.0
2009-06-09 16:38:00,1.54685,1.5473,1.54655,1.54685,362000000.0
2009-06-09 16:39:00,1.5468,1.5469,1.54615,1.5463,207200000.0
2009-06-09 16:40:00,1.54625,1.54655,1.5458,1.54625,265400000.0
2009-06-09 16:41:00,1.5462,1.5471,1.54595,1.54675,275800000.0
2009-06-09 16:42:00,1.54675,1.5471,1.5464,1.54685,238600000.0
2009-06-09 16:43:00,1.54685,1.54755,1.54685,1.5474,325400000.0
2009-06-09 16:44:00,1.5474,1.54765,1.54695,1.5473,310400000.0
2009-06-09 16:45:00,1.54745,1.54795,1.54725,1.5476,279200000.0
2009-06-09 16:46:00,1.54755,1.5476,1.54685,1.547,285400000.0
2009-06-09 16:47:00,1.5472,1.5473,1.54655,1.5471,283600000.0
2009-06-09 16:48:00,1.54715,1.54825,1.54705,1.54815,309800000.0
2009-06-09 16:49:00,1.5481,1.5484,1.54765,1.5478,323000000.0
2009-06-09 16:50:00,1.5478,1.5483,1.54755,1.54805,292000000.0
2009-06-09 16:51:00,1.548,1.5486,1.5478,1.54825,270600000.0
2009-06-09 16:52:00,1.54825,1.5492,1.54815,1.549,416000000.0
2009-06-09 16:53:00,1.5489,1.54895,1.5481,1.54815,302400000.0
2009-06-09 16:54:00,1.54825,1.54855,1.54795,1.5481,348400000.0
2009-06-09 16:55:00,1.5481,1.5489,1.54805,1.5481,315800000.0
2009-06-09 16:56:00,1.5482,1.5482,1.54795,1.548,123600000.0
2009-06-09 16:57:00,1.548,1.548,1.54685,1.54715,211600000.0
2009-06-09 16:58:00,1.54715,1.54745,1.54685,1.54705,320200000.0
2009-06-09 16:59:00,1.54705,1.54705,1.54595,1.54665,325000000.0
2009-06-09 17:00:00,1.54665,1.54675,1.54635,1.54655,222000000.0
2009-06-09 17:01:00,1.5465,1.5469,1.54645,1.54665,299800000.0
2009-06-09 17:02:00,1.5466,1.5468,1.54635,1.5465,484600000.0
2009-06-09 17:03:00,1.5464,1.54645,1.54565,1.54615,279000000.0
2009-06-09 17:04:00,1.54615,1.5464,1.54605,1.5461,314400000.0
2009-06-09 17:05:00,1.5461,1.54685,1.54605,1.5468,238400000.0
2009-06-09 17:06:00,1.54685,1.54705,1.5463,1.54685,400600000.0
2009-06-09 17:07:00,1.5469,1.54735,1.5461,1.5466,296000000.0
2009-06-09 17:08:00,1.54665,1.54675,1.54635,1.54655,268200000.0
2009-06-09 17:09:00,1.54665,1.54675,1.5461,1.54665,306200000.0
2009-06-09 17:10:00,1.5466,1.54705,1.5464,1.54675,306000000.0
2009-06-09 17:11:00,1.54675,1.5468,1.54645,1.5468,250000000.0
2009-06-09 17:12:00,1.54665,1.5468,1.5463,1.5464,142000000.0
2009-06-09 17:13:00,1.5464,1.547,1.5464,1.54665,290800000.0
2009-06-09 17:14:00,1.5467,1.547,1.54645,1.54665,271800000.0
2009-06-09 17:15:00,1.54665,1.54695,1.54635,1.5466,231200000.0
2009-06-09 17:16:00,1.5466,1.54665,1.546,1.5464,259200000.0
2009-06-09 17:17:00,1.54645,1.54655,1.546,1.5461,281800000.0
2009-06-09 17:18:00,1.5461,1.5465,1.5459,1.54645,290600000.0
2009-06-09 17:19:00,1.54645,1.5474,1.54625,1.547,308200000.0
2009-06-09 17:20:00,1.5471,1.5472,1.54675,1.54695,172200000.0
2009-06-09 17:21:00,1.547,1.5474,1.5467,1.5473,294000000.0
2009-06-09 17:22:00,1.5472,1.5477,1.5471,1.54765,242000000.0
2009-06-09 17:23:00,1.54765,1.5487,1.5476,1.5487,245600000.0
2009-06-09 17:24:00,1.5488,1.5491,1.5485,1.549,292400000.0
2009-06-09 17:25:00,1.54895,1.54915,1.54785,1.548,289800000.0
2009-06-09 17:26:00,1.54805,1.5484,1.54715,1.5484,319800000.0
2009-06-09 17:27:00,1.5484,1.54855,1.54775,1.54835,350600000.0
2009-06-09 17:28:00,1.54835,1.5486,1.5472,1.54745,374000000.0
2009-06-09 17:29:00,1.5476,1.54805,1.5474,1.54755,293800000.0
2009-06-09 17:30:00,1.5474,1.54865,1.5474,1.5485,269000000.0
2009-06-09 17:31:00,1.5486,1.54865,1.54815,1.5486,224600000.0
2009-06-09 17:32:00,1.54855,1.54885,1.54715,1.54735,225200000.0
2009-06-09 17:33:00,1.5474,1.54775,1.54675,1.54765,255800000.0
2009-06-09 17:34:00,1.5476,1.5477,1.54735,1.5474,256600000.0
2009-06-09 17:35:00,1.54735,1.5477,1.54715,1.5475,212800000.0
2009-06-09 17:36:00,1.54755,1.5476,1.54715,1.5472,173000000.0
2009-06-09 17:37:00,1.54715,1.54765,1.5471,1.54725,138200000.0
2009-06-09 17:38:00,1.5472,1.54765,1.547,1.547,275200000.0
2009-06-09 17:39:00,1.547,1.54705,1.54645,1.5468,237600000.0
2009-06-09 17:40:00,1.54675,1.5468,1.54645,1.54655,200600000.0
2009-06-09 17:41:00,1.5465,1.547,1.54635,1.5464,308600000.0
2009-06-09 17:42:00,1.5465,1.5469,1.54625,1.5466,291200000.0
2009-06-09 17:43:00,1.5466,1.54715,1.54645,1.54665,276200000.0
2009-06-09 17:44:00,1.54675,1.54675,1.5461,1.5465,198600000.0
2009-06-09 17:45:00,1.5465,1.5467,1.5462,1.54645,139400000.0
2009-06-09 17:46:00,1.5464,1.54715,1.54635,1.54715,217200000.0
2009-06-09 17:47:00,1.5471,1.5472,1.5467,1.5468,181000000.0
2009-06-09 17:48:00,1.54685,1.54705,1.54685,1.5469,128400000.0
2009-06-09 17:49:00,1.5469,1.547,1.54665,1.54695,191800000.0
2009-06-09 17:50:00,1.54695,1.5472,1.5469,1.5471,185200000.0
2009-06-09 17:51:00,1.54705,1.54705,1.5466,1.5467,164200000.0
2009-06-09 17:52:00,1.5467,1.5469,1.54665,1.5467,110000000.0
2009-06-09 17:53:00,1.5467,1.547,1.54665,1.54685,156400000.0
2009-06-09 17:54:00,1.5469,1.5474,1.5467,1.54725,101600000.0
2009-06-09 17:55:00,1.54715,1.5475,1.54685,1.5469,226000000.0
2009-06-09 17:56:00,1.54695,1.54705,1.54665,1.54675,95800000.0
2009-06-09 17:57:00,1.54685,1.54685,1.5463,1.54655,107200000.0
2009-06-09 17:58:00,1.5466,1.547,1.5466,1.5466,229000000.0
2009-06-09 17:59:00,1.5466,1.5474,1.5465,1.5472,183400000.0
2009-06-09 18:00:00,1.5473,1.5483,1.54715,1.5483,307200000.0
2009-06-09 18:01:00,1.5483,1.54835,1.5478,1.5482,182800000.0
2009-06-09 18:02:00,1.54825,1.54865,1.548,1.54865,172800000.0
2009-06-09 18:03:00,1.54875,1.549,1.5482,1.5483,285600000.0
2009-06-09 18:04:00,1.54825,1.54875,1.5482,1.5486,181400000.0
2009-06-09 18:05:00,1.5486,1.5489,1.54845,1.54875,146200000.0
2009-06-09 18:06:00,1.54885,1.5493,1.54835,1.5493,269000000.0
2009-06-09 18:07:00,1.54905,1.54905,1.54845,1.54875,192400000.0
2009-06-09 18:08:00,1.54875,1.54885,1.54795,1.5484,212000000.0
2009-06-09 18:09:00,1.5484,1.549,1.5484,1.5487,221000000.0
2009-06-09 18:10:00,1.54875,1.54885,1.5483,1.5484,282200000.0
2009-06-09 18:11:00,1.5484,1.549,1.5483,1.54885,345600000.0
2009-06-09 18:12:00,1.54905,1.5491,1.54835,1.5486,311400000.0
2009-06-09 18:13:00,1.5486,1.5489,1.5482,1.5486,139800000.0
2009-06-09 18:14:00,1.5486,1.5489,1.548,1.54845,324600000.0
2009-06-09 18:15:00,1.5485,1.5488,1.5481,1.54825,210200000.0
2009-06-09 18:16:00,1.5482,1.5482,1.5473,1.5475,288400000.0
2009-06-09 18:17:00,1.5475,1.54755,1.5471,1.54725,162800000.0
2009-06-09 18:18:00,1.5472,1.54725,1.54675,1.547,225800000.0
2009-06-09 18:19:00,1.54705,1.54755,1.54695,1.5473,207400000.0
2009-06-09 18:20:00,1.54725,1.54785,1.54715,1.5473,188400000.0
2009-06-09 18:21:00,1.5473,1.5479,1.54725,1.5477,281800000.0
2009-06-09 18:22:00,1.5478,1.5478,1.5472,1.54725,155400000.0
2009-06-09 18:23:00,1.5474,1.5479,1.547,1.54755,291400000.0
2009-06-09 18:24:00,1.5475,1.54765,1.5473,1.5475,141600000.0
2009-06-09 18:25:00,1.5475,1.5477,1.54725,1.54735,208200000.0
2009-06-09 18:26:00,1.54735,1.5476,1.54685,1.5471,287200000.0
2009-06-09 18:27:00,1.5472,1.5479,1.54705,1.5476,283200000.0
2009-06-09 18:28:00,1.54775,1.5478,1.54685,1.5472,320000000.0
2009-06-09 18:29:00,1.5472,1.5474,1.547,1.5474,263200000.0
2009-06-09 18:30:00,1.5474,1.54765,1.5473,1.54755,236600000.0
2009-06-09 18:31:00,1.54755,1.54815,1.5475,1.5481,250200000.0
2009-06-09 18:32:00,1.54805,1.5481,1.5476,1.5478,196600000.0
2009-06-09 18:33:00,1.5477,1.54785,1.54735,1.54755,222200000.0
2009-06-09 18:34:00,1.54785,1.54865,1.5478,1.5482,279400000.0
2009-06-09 18:35:00,1.54835,1.5485,1.5479,1.54795,220800000.0
2009-06-09 18:36:00,1.54795,1.54845,1.54775,1.54835,244400000.0
2009-06-09 18:37:00,1.5484,1.54855,1.5479,1.5479,319200000.0
2009-06-09 18:38:00,1.54805,1.5483,1.54785,1.548,283400000.0
2009-06-09 18:39:00,1.5479,1.54805,1.5477,1.54785,203400000.0
2009-06-09 18:40:00,1.54775,1.5479,1.5473,1.54735,257600000.0
2009-06-09 18:41:00,1.54745,1.5475,1.54715,1.5473,138600000.0
2009-06-09 18:42:00,1.5473,1.54785,1.5473,1.5476,159000000.0
2009-06-09 18:43:00,1.5476,1.548,1.5476,1.54785,114200000.0
2009-06-09 18:44:00,1.5479,1.5483,1.5476,1.54815,168200000.0
2009-06-09 18:45:00,1.5481,1.5481,1.5477,1.54775,46800000.0
2009-06-09 18:46:00,1.5478,1.5484,1.5478,1.548,157000000.0
2009-06-09 18:47:00,1.548,1.54835,1.54765,1.5477,222000000.0
2009-06-09 18:48:00,1.54775,1.5478,1.5475,1.5475,141000000.0
2009-06-09 18:49:00,1.5475,1.5475,1.54685,1.54695,164400000.0
2009-06-09 18:50:00,1.54695,1.54715,1.5468,1.54695,111200000.0
2009-06-09 18:51:00,1.5469,1.54735,1.54675,1.54735,151800000.0
2009-06-09 18:52:00,1.54735,1.54825,1.54725,1.54805,284400000.0
2009-06-09 18:53:00,1.54805,1.54815,1.54755,1.5477,278000000.0
2009-06-09 18:54:00,1.5477,1.54815,1.5477,1.54785,106200000.0
2009-06-09 18:55:00,1.5477,1.5484,1.54745,1.5483,212800000.0
2009-06-09 18:56:00,1.5482,1.5483,1.54795,1.5482,202400000.0
2009-06-09 18:57:00,1.54825,1.54825,1.5477,1.54785,155800000.0
2009-06-09 18:58:00,1.54775,1.54805,1.5476,1.54795,165200000.0
2009-06-09 18:59:00,1.54795,1.54835,1.5477,1.5479,257200000.0
2009-06-09 19:00:00,1.54785,1.54815,1.54735,1.5477,258000000.0
2009-06-09 19:01:00,1.54765,1.54795,1.5473,1.54735,155400000.0
2009-06-09 19:02:00,1.54735,1.54775,1.5467,1.54715,303800000.0
2009-06-09 19:03:00,1.5473,1.5475,1.54715,1.54725,212200000.0
2009-06-09 19:04:00,1.54725,1.5478,1.54705,1.54755,250800000.0
2009-06-09 19:05:00,1.54755,1.54805,1.5471,1.54795,282200000.0
2009-06-09 19:06:00,1.5479,1.54795,1.54735,1.5474,178400000.0
2009-06-09 19:07:00,1.5474,1.54755,1.54685,1.54725,300800000.0
2009-06-09 19:08:00,1.54735,1.5474,1.54605,1.54615,210800000.0
2009-06-09 19:09:00,1.5461,1.5463,1.54555,1.54555,179200000.0
2009-06-09 19:10:00,1.54555,1.5461,1.5451,1.5453,230800000.0
2009-06-09 19:11:00,1.5457,1.5465,1.5455,1.54615,308400000.0
2009-06-09 19:12:00,1.54625,1.54655,1.5459,1.5464,320800000.0
2009-06-09 19:13:00,1.54645,1.54645,1.54595,1.54605,107800000.0
2009-06-09 19:14:00,1.54605,1.5465,1.5458,1.5459,216000000.0
2009-06-09 19:15:00,1.5459,1.54615,1.54555,1.54615,240400000.0
2009-06-09 19:16:00,1.5461,1.54645,1.546,1.54625,165000000.0
2009-06-09 19:17:00,1.54635,1.54635,1.54555,1.5457,331400000.0
2009-06-09 19:18:00,1.5457,1.54575,1.54525,1.54565,239000000.0
2009-06-09 19:19:00,1.5456,1.54625,1.54535,1.54615,333600000.0
2009-06-09 19:20:00,1.54615,1.54615,1.54545,1.54555,204800000.0
2009-06-09 19:21:00,1.54555,1.5458,1.5454,1.54555,131000000.0
2009-06-09 19:22:00,1.5455,1.5455,1.5451,1.5452,172200000.0
2009-06-09 19:23:00,1.5452,1.5454,1.54505,1.54505,62400000.0
2009-06-09 19:24:00,1.5452,1.5458,1.5452,1.54575,260200000.0
2009-06-09 19:25:00,1.54565,1.5465,1.54565,1.5461,283000000.0
2009-06-09 19:26:00,1.5461,1.5462,1.5457,1.54585,267200000.0
2009-06-09 19:27:00,1.5459,1.5462,1.54565,1.54565,268000000.0
2009-06-09 19:28:00,1.54555,1.54635,1.5453,1.5455,267200000.0
2009-06-09 19:29:00,1.54555,1.54555,1.54525,1.5453,125200000.0
2009-06-09 19:30:00,1.5453,1.54555,1.54515,1.54555,160200000.0
2009-06-09 19:31:00,1.54555,1.5457,1.54545,1.5455,138000000.0
2009-06-09 19:32:00,1.5455,1.54575,1.5455,1.5456,58600000.0
2009-06-09 19:33:00,1.5456,1.54575,1.5456,1.5457,71600000.0
2009-06-09 19:34:00,1.5458,1.5467,1.54575,1.54655,238400000.0
2009-06-09 19:35:00,1.5465,1.5468,1.54625,1.54655,243000000.0
2009-06-09 19:36:00,1.54655,1.5466,1.546,1.54615,249200000.0
2009-06-09 19:37:00,1.54595,1.54625,1.54595,1.5462,200600000.0
2009-06-09 19:38:00,1.5463,1.5469,1.5462,1.5466,134600000.0
2009-06-09 19:39:00,1.54665,1.54685,1.5464,1.5464,174800000.0
2009-06-09 19:40:00,1.5464,1.54655,1.5462,1.54625,208600000.0
2009-06-09 19:41:00,1.5463,1.54635,1.5462,1.5462,78600000.0
2009-06-09 19:42:00,1.5462,1.5466,1.54615,1.54635,176400000.0
2009-06-09 19:43:00,1.54635,1.54655,1.5462,1.54655,169400000.0
2009-06-09 19:44:00,1.54655,1.54655,1.54615,1.54645,98000000.0
2009-06-09 19:45:00,1.54645,1.54645,1.5461,1.54615,109400000.0
2009-06-09 19:46:00,1.54625,1.5468,1.5461,1.54655,189400000.0
2009-06-09 19:47:00,1.5465,1.54675,1.5463,1.54645,258000000.0
2009-06-09 19:48:00,1.54645,1.54685,1.54645,1.5467,129600000.0
2009-06-09 19:49:00,1.5467,1.5469,1.5467,1.54685,124400000.0
2009-06-09 19:50:00,1.54685,1.54685,1.5465,1.5466,71600000.0
2009-06-09 19:51:00,1.5466,1.5466,1.5463,1.5465,99800000.0
2009-06-09 19:52:00,1.5464,1.5469,1.5464,1.5468,211000000.0
2009-06-09 19:53:00,1.54685,1.547,1.5467,1.547,55600000.0
2009-06-09 19:54:00,1.54705,1.5473,1.54655,1.54705,164000000.0
2009-06-09 19:55:00,1.5471,1.5471,1.5462,1.54665,179400000.0
2009-06-09 19:56:00,1.54665,1.5467,1.54645,1.5466,139400000.0
2009-06-09 19:57:00,1.5466,1.5466,1.54645,1.54655,215800000.0
2009-06-09 19:58:00,1.5466,1.54665,1.54645,1.54645,126400000.0
2009-06-09 19:59:00,1.5465,1.54705,1.54635,1.5469,108000000.0
2009-06-09 20:00:00,1.5469,1.54705,1.5468,1.54705,168200000.0
2009-06-09 20:01:00,1.54705,1.5471,1.54665,1.54695,139000000.0
2009-06-09 20:02:00,1.54715,1.54725,1.5469,1.5469,193600000.0
2009-06-09 20:03:00,1.5469,1.54695,1.5466,1.5469,220600000.0
2009-06-09 20:04:00,1.54695,1.547,1.5465,1.54665,96600000.0
2009-06-09 20:05:00,1.54665,1.5471,1.54665,1.5471,110800000.0
2009-06-09 20:06:00,1.5472,1.54725,1.54625,1.54635,177400000.0
2009-06-09 20:07:00,1.54635,1.54655,1.5463,1.5464,104800000.0
2009-06-09 20:08:00,1.5465,1.54655,1.5458,1.54585,141000000.0
2009-06-09 20:09:00,1.5458,1.5459,1.54495,1.5452,262000000.0
2009-06-09 20:10:00,1.54535,1.5462,1.54525,1.5461,171000000.0
2009-06-09 20:11:00,1.5461,1.5467,1.54595,1.5466,217400000.0
2009-06-09 20:12:00,1.54665,1.54665,1.5462,1.54645,69200000.0
2009-06-09 20:13:00,1.54645,1.5467,1.54595,1.5461,152000000.0
2009-06-09 20:14:00,1.54615,1.54635,1.54595,1.5461,116400000.0
2009-06-09 20:15:00,1.54615,1.54625,1.5455,1.5459,240600000.0
2009-06-09 20:16:00,1.5458,1.546,1.54485,1.54485,325600000.0
2009-06-09 20:17:00,1.54485,1.5456,1.54475,1.5455,204400000.0
2009-06-09 20:18:00,1.54555,1.54555,1.54465,1.545,207400000.0
2009-06-09 20:19:00,1.54505,1.5452,1.54465,1.5449,213000000.0
2009-06-09 20:20:00,1.54485,1.54635,1.54455,1.54605,370800000.0
2009-06-09 20:21:00,1.54615,1.54665,1.5461,1.5463,260800000.0
2009-06-09 20:22:00,1.5463,1.547,1.5461,1.54695,208600000.0
2009-06-09 20:23:00,1.547,1.54705,1.54645,1.5466,318400000.0
2009-06-09 20:24:00,1.5466,1.54735,1.5465,1.5468,347400000.0
2009-06-09 20:25:00,1.5468,1.5477,1.5468,1.54765,240200000.0
2009-06-09 20:26:00,1.54755,1.54815,1.5474,1.54765,316400000.0
2009-06-09 20:27:00,1.5477,1.54775,1.5471,1.54735,351000000.0
2009-06-09 20:28:00,1.54735,1.54825,1.54735,1.54755,315800000.0
2009-06-09 20:29:00,1.54795,1.5485,1.54765,1.5484,259600000.0
2009-06-09 20:30:00,1.54875,1.549,1.54845,1.5487,372000000.0
2009-06-09 20:31:00,1.5487,1.5492,1.54845,1.5489,279800000.0
2009-06-09 20:32:00,1.5489,1.54915,1.54845,1.5486,261399999.0
2009-06-09 20:33:00,1.5487,1.54915,1.5485,1.5489,350600000.0
2009-06-09 20:34:00,1.54885,1.54885,1.54845,1.5485,312800000.0
2009-06-09 20:35:00,1.5485,1.5485,1.5479,1.548,309800000.0
2009-06-09 20:36:00,1.54805,1.5487,1.54805,1.54845,192400000.0
2009-06-09 20:37:00,1.54845,1.5486,1.5482,1.54855,329600000.0
2009-06-09 20:38:00,1.5485,1.5487,1.54825,1.54845,313800000.0
2009-06-09 20:39:00,1.5485,1.549,1.54825,1.5489,210400000.0
2009-06-09 20:40:00,1.54885,1.5496,1.5486,1.5488,328600000.0
2009-06-09 20:41:00,1.54875,1.54905,1.5484,1.54845,296200000.0
2009-06-09 20:42:00,1.5485,1.54885,1.54815,1.54865,351000000.0
2009-06-09 20:43:00,1.5486,1.54925,1.5484,1.54915,252000000.0
2009-06-09 20:44:00,1.5492,1.5495,1.5491,1.5495,185000000.0
2009-06-09 20:45:00,1.54955,1.55005,1.54925,1.5497,284200000.0
2009-06-09 20:46:00,1.5497,1.55005,1.5493,1.54985,203200000.0
2009-06-09 20:47:00,1.54985,1.55005,1.5497,1.5499,165800000.0
2009-06-09 20:48:00,1.54985,1.5503,1.54975,1.55,190000000.0
2009-06-09 20:49:00,1.55,1.5503,1.54955,1.54995,226800000.0
2009-06-09 20:50:00,1.54995,1.5506,1.5499,1.5502,271200000.0
2009-06-09 20:51:00,1.55025,1.5505,1.55005,1.55025,273800000.0
2009-06-09 20:52:00,1.55025,1.5506,1.5502,1.55025,254000000.0
2009-06-09 20:53:00,1.55025,1.5504,1.5497,1.54985,140600000.0
2009-06-09 20:54:00,1.54995,1.54995,1.54945,1.54965,202600000.0
2009-06-09 20:55:00,1.5496,1.55005,1.54935,1.54935,264000000.0
2009-06-09 20:56:00,1.5494,1.54955,1.54895,1.5491,195000000.0
2009-06-09 20:57:00,1.54905,1.5493,1.54895,1.54895,202600000.0
2009-06-09 20:58:00,1.54895,1.54905,1.54895,1.549,111000000.0
2009-06-09 20:59:00,1.549,1.549,1.5482,1.54845,169200000.0
2009-06-09 21:00:00,1.5485,1.5488,1.54825,1.5486,227800000.0
2009-06-09 21:01:00,1.54855,1.5487,1.548,1.5484,280000000.0
2009-06-09 21:02:00,1.54835,1.54865,1.54835,1.5486,164800000.0
2009-06-09 21:03:00,1.5486,1.54905,1.5486,1.54875,168000000.0
2009-06-09 21:04:00,1.5488,1.54895,1.5487,1.5487,95200000.0
2009-06-09 21:05:00,1.5489,1.54915,1.54855,1.5487,175200000.0
2009-06-09 21:06:00,1.5487,1.5488,1.54825,1.54865,128600000.0
2009-06-09 21:07:00,1.54865,1.54915,1.54825,1.549,169600000.0
2009-06-09 21:08:00,1.5491,1.5494,1.54895,1.5492,166400000.0
2009-06-09 21:09:00,1.54925,1.54945,1.5492,1.54935,57600000.0
2009-06-09 21:10:00,1.54945,1.55,1.54945,1.5499,104800000.0
2009-06-09 21:11:00,1.54995,1.55015,1.5497,1.5498,224800000.0
2009-06-09 21:12:00,1.5498,1.55015,1.54975,1.54995,241600000.0
2009-06-09 21:13:00,1.5499,1.54995,1.5498,1.5499,53600000.0
2009-06-09 21:14:00,1.55005,1.55005,1.5495,1.5498,149600000.0
2009-06-09 21:15:00,1.54975,1.5502,1.5495,1.54995,314400000.0
2009-06-09 21:16:00,1.5499,1.55015,1.54965,1.54975,135800000.0
2009-06-09 21:17:00,1.5499,1.5499,1.54935,1.54955,146600000.0
2009-06-09 21:18:00,1.54955,1.5499,1.54955,1.5497,176000000.0
2009-06-09 21:19:00,1.5497,1.55115,1.54965,1.55095,466600000.0
2009-06-09 21:20:00,1.55095,1.551,1.55065,1.551,160800000.0
2009-06-09 21:21:00,1.5508,1.55095,1.55055,1.5507,199000000.0
2009-06-09 21:22:00,1.551,1.5512,1.55045,1.5507,334200000.0
2009-06-09 21:23:00,1.5511,1.5525,1.55095,1.5522,294400000.0
2009-06-09 21:24:00,1.55215,1.55215,1.5517,1.55175,352400000.0
2009-06-09 21:25:00,1.5518,1.55185,1.5509,1.551,206800000.0
2009-06-09 21:26:00,1.551,1.5511,1.5507,1.5509,182400000.0
2009-06-09 21:27:00,1.5509,1.55125,1.5509,1.5511,86400000.0
2009-06-09 21:28:00,1.5512,1.55135,1.5511,1.5511,36000000.0
2009-06-09 21:29:00,1.5511,1.5514,1.5511,1.5513,136800000.0
2009-06-09 21:30:00,1.5512,1.5517,1.55105,1.55155,248400000.0
2009-06-09 21:31:00,1.5516,1.55195,1.5514,1.5518,217600000.0
2009-06-09 21:32:00,1.5518,1.55235,1.55155,1.55215,193400000.0
2009-06-09 21:33:00,1.55245,1.553,1.5521,1.5529,122800000.0
2009-06-09 21:34:00,1.55285,1.55295,1.5518,1.5521,232000000.0
2009-06-09 21:35:00,1.55195,1.55305,1.55195,1.55305,212800000.0
2009-06-09 21:36:00,1.55305,1.55315,1.55255,1.55275,168000000.0
2009-06-09 21:37:00,1.5527,1.55325,1.5525,1.553,219200000.0
2009-06-09 21:38:00,1.553,1.553,1.5523,1.5524,178800000.0
2009-06-09 21:39:00,1.5523,1.55245,1.5521,1.55235,124000000.0
2009-06-09 21:40:00,1.55235,1.5526,1.55205,1.55215,140000000.0
2009-06-09 21:41:00,1.55235,1.55245,1.5523,1.55235,90400000.0
2009-06-09 21:42:00,1.55235,1.5533,1.55235,1.55265,218800000.0
2009-06-09 21:43:00,1.55265,1.5527,1.552,1.55225,247800000.0
2009-06-09 21:44:00,1.5524,1.55255,1.5514,1.55225,310600000.0
2009-06-09 21:45:00,1.55225,1.55235,1.552,1.552,150200000.0
2009-06-09 21:46:00,1.552,1.55255,1.5517,1.55255,248400000.0
2009-06-09 21:47:00,1.5525,1.5526,1.5518,1.55215,223800000.0
2009-06-09 21:48:00,1.5522,1.5532,1.5521,1.5527,208800000.0
2009-06-09 21:49:00,1.5527,1.5528,1.55235,1.55235,73400000.0
2009-06-09 21:50:00,1.55245,1.55255,1.55245,1.55255,7200000.0
2009-06-09 21:51:00,1.5525,1.5525,1.55235,1.5524,59600000.0
2009-06-09 21:52:00,1.5524,1.55265,1.55225,1.55265,33600000.0
2009-06-09 21:53:00,1.5526,1.5528,1.5516,1.55185,108600000.0
2009-06-09 21:54:00,1.55215,1.5522,1.55175,1.55185,50400000.0
2009-06-09 21:55:00,1.55185,1.5521,1.55185,1.552,41600000.0
2009-06-09 21:56:00,1.5521,1.5526,1.55205,1.5525,50400000.0
2009-06-09 21:57:00,1.5524,1.5525,1.55225,1.5524,58400000.0
2009-06-09 21:58:00,1.55235,1.5524,1.552,1.5522,88200000.0
2009-06-09 21:59:00,1.55225,1.55335,1.552,1.5533,227000000.0
2009-06-09 22:00:00,1.5533,1.55375,1.55305,1.55325,158000000.0
2009-06-09 22:01:00,1.55305,1.5532,1.552,1.55245,206800000.0
2009-06-09 22:02:00,1.55235,1.5531,1.55235,1.55255,108400000.0
2009-06-09 22:03:00,1.55275,1.55295,1.55215,1.5527,148800000.0
2009-06-09 22:04:00,1.5527,1.55285,1.55205,1.55265,185000000.0
2009-06-09 22:05:00,1.5527,1.5539,1.55265,1.55325,192600000.0
2009-06-09 22:06:00,1.5532,1.5532,1.5525,1.5529,64400000.0
2009-06-09 22:07:00,1.5529,1.5529,1.55255,1.55265,176800000.0
2009-06-09 22:08:00,1.5526,1.553,1.5526,1.553,33600000.0
2009-06-09 22:09:00,1.5529,1.55355,1.55215,1.5535,221400000.0
2009-06-09 22:10:00,1.55345,1.55365,1.5532,1.55365,101200000.0
2009-06-09 22:11:00,1.55355,1.55385,1.55345,1.55345,106400000.0
2009-06-09 22:12:00,1.55365,1.55435,1.55345,1.5538,124200000.0
2009-06-09 22:13:00,1.5538,1.5545,1.5537,1.5541,143000000.0
2009-06-09 22:14:00,1.55425,1.55455,1.5542,1.5545,39200000.0
2009-06-09 22:15:00,1.55415,1.55415,1.5536,1.5537,126600000.0
2009-06-09 22:16:00,1.5537,1.55395,1.5531,1.55325,206200000.0
2009-06-09 22:17:00,1.5532,1.5534,1.5531,1.5532,126600000.0
2009-06-09 22:18:00,1.55325,1.55365,1.5532,1.5535,165600000.0
2009-06-09 22:19:00,1.55335,1.5537,1.5531,1.55345,60800000.0
2009-06-09 22:20:00,1.55345,1.5537,1.55345,1.5537,119200000.0
2009-06-09 22:21:00,1.5537,1.55385,1.55325,1.5536,112800000.0
2009-06-09 22:22:00,1.5536,1.5538,1.55355,1.5538,40000000.0
2009-06-09 22:23:00,1.5538,1.5538,1.5534,1.55365,96600000.0
2009-06-09 22:24:00,1.55355,1.5539,1.55355,1.5539,36800000.0
2009-06-09 22:25:00,1.5539,1.5541,1.55325,1.5533,52000000.0
2009-06-09 22:26:00,1.5534,1.55345,1.5534,1.55345,11200000.0
2009-06-09 22:27:00,1.5536,1.55365,1.5529,1.5535,90600000.0
2009-06-09 22:28:00,1.55355,1.5536,1.55335,1.5534,33600000.0
2009-06-09 22:29:00,1.5533,1.55355,1.55285,1.5529,46400000.0
2009-06-09 22:30:00,1.5532,1.55325,1.5532,1.55325,16000000.0
2009-06-09 22:31:00,1.5532,1.55345,1.55295,1.5532,123200000.0
2009-06-09 22:32:00,1.55315,1.5532,1.55305,1.55315,48800000.0
2009-06-09 22:33:00,1.5531,1.5531,1.5529,1.55305,68800000.0
2009-06-09 22:34:00,1.5528,1.5531,1.55275,1.55295,91000000.0
2009-06-09 22:35:00,1.55285,1.55285,1.55255,1.55255,19000000.0
2009-06-09 22:36:00,1.55275,1.55285,1.55275,1.5528,23200000.0
2009-06-09 22:37:00,1.55275,1.5532,1.55265,1.5531,108000000.0
2009-06-09 22:38:00,1.5531,1.55315,1.553,1.5531,36800000.0
2009-06-09 22:39:00,1.5529,1.5529,1.55255,1.55275,217400000.0
2009-06-09 22:40:00,1.5528,1.55285,1.55235,1.5525,190400000.0
2009-06-09 22:41:00,1.5525,1.55275,1.5516,1.55225,224400000.0
2009-06-09 22:42:00,1.5521,1.5529,1.55165,1.55265,206200000.0
2009-06-09 22:43:00,1.5527,1.55295,1.55205,1.5527,127600000.0
2009-06-09 22:44:00,1.55275,1.55285,1.5527,1.5527,32800000.0
2009-06-09 22:45:00,1.55275,1.55275,1.5527,1.55275,37600000.0
2009-06-09 22:46:00,1.5524,1.55315,1.55235,1.55235,53800000.0
2009-06-09 22:47:00,1.5525,1.5529,1.5525,1.5529,64800000.0
2009-06-09 22:48:00,1.55265,1.5531,1.55265,1.5531,57400000.0
2009-06-09 22:49:00,1.5531,1.55315,1.55265,1.553,106200000.0
2009-06-09 22:50:00,1.553,1.553,1.55275,1.55275,21600000.0
2009-06-09 22:51:00,1.5527,1.553,1.5527,1.5529,37600000.0
2009-06-09 22:52:00,1.5529,1.5529,1.55235,1.5528,102800000.0
2009-06-09 22:53:00,1.55275,1.5531,1.55225,1.55295,65600000.0
2009-06-09 22:54:00,1.553,1.5532,1.5528,1.55315,87800000.0
2009-06-09 22:55:00,1.5531,1.5531,1.5525,1.55255,84200000.0
2009-06-09 22:56:00,1.5526,1.5528,1.55245,1.5528,34800000.0
2009-06-09 22:57:00,1.55275,1.553,1.55265,1.55265,16800000.0
2009-06-09 22:58:00,1.55275,1.55285,1.55265,1.55285,21600000.0
2009-06-09 22:59:00,1.5529,1.5531,1.5527,1.55275,67200000.0
2009-06-09 23:00:00,1.55247,1.55278,1.55242,1.55253,33600000.0
2009-06-09 23:01:00,1.5527,1.55285,1.5526,1.55275,33600000.0
2009-06-09 23:02:00,1.5527,1.5527,1.5523,1.5524,7200000.0
2009-06-09 23:03:00,1.55255,1.55255,1.55235,1.55245,20400000.0
2009-06-09 23:04:00,1.5524,1.5524,1.5524,1.5524,2400000.0
2009-06-09 23:05:00,1.55255,1.5532,1.55255,1.5532,34200000.0
2009-06-09 23:06:00,1.5532,1.5532,1.55295,1.55295,5400000.0
2009-06-09 23:07:00,1.55305,1.5532,1.553,1.553,39000000.0
2009-06-09 23:08:00,1.55305,1.55315,1.55275,1.5528,73200000.0
2009-06-09 23:09:00,1.55285,1.55305,1.55265,1.55275,27600000.0
2009-06-09 23:10:00,1.55275,1.55295,1.55215,1.55225,21000000.0
2009-06-09 23:11:00,1.55235,1.55235,1.5523,1.5523,12000000.0
2009-06-09 23:12:00,1.55235,1.55235,1.5523,1.5523,7200000.0
2009-06-09 23:13:00,1.55235,1.55235,1.55235,1.55235,1000000.0
2009-06-09 23:14:00,1.55235,1.55235,1.55235,1.55235,1000000.0
2009-06-09 23:15:00,1.55223,1.55223,1.55223,1.55223,194400000.0
2009-06-09 23:16:00,1.55235,1.5537,1.55235,1.5537,194400000.0
2009-06-09 23:17:00,1.5532,1.55335,1.55285,1.5532,71000000.0
2009-06-09 23:18:00,1.5529,1.55307,1.5529,1.55307,32400000.0
2009-06-09 23:19:00,1.55305,1.55335,1.55305,1.55335,32400000.0
2009-06-09 23:20:00,1.55335,1.5534,1.55315,1.55315,80000000.0
2009-06-09 23:21:00,1.55325,1.5537,1.55275,1.55325,224000000.0
2009-06-09 23:22:00,1.55325,1.55325,1.5528,1.5528,22000000.0
2009-06-09 23:23:00,1.55295,1.5531,1.5529,1.5529,79400000.0
2009-06-09 23:24:00,1.55305,1.5531,1.55305,1.5531,16000000.0
2009-06-09 23:25:00,1.55305,1.5534,1.55295,1.5531,120200000.0
2009-06-09 23:26:00,1.5534,1.5534,1.553,1.55315,45000000.0
2009-06-09 23:27:00,1.55315,1.55325,1.55305,1.55315,108200000.0
2009-06-09 23:28:00,1.55325,1.5533,1.55325,1.5533,7200000.0
2009-06-09 23:29:00,1.5533,1.55335,1.5533,1.5533,10400000.0
2009-06-09 23:30:00,1.55325,1.5535,1.55325,1.5534,40800000.0
2009-06-09 23:31:00,1.5534,1.5535,1.5532,1.5535,36800000.0
2009-06-09 23:32:00,1.5535,1.55385,1.55345,1.5535,64800000.0
2009-06-09 23:33:00,1.5536,1.55365,1.55325,1.55325,29000000.0
2009-06-09 23:34:00,1.55345,1.55445,1.5533,1.5536,68000000.0
2009-06-09 23:35:00,1.5536,1.5536,1.55345,1.5535,30000000.0
2009-06-09 23:36:00,1.55335,1.55335,1.55325,1.55325,72600000.0
2009-06-09 23:37:00,1.5533,1.5533,1.553,1.5532,144800000.0
2009-06-09 23:38:00,1.5531,1.5531,1.55275,1.55275,71800000.0
2009-06-09 23:39:00,1.55275,1.55275,1.55245,1.55245,48000000.0
2009-06-09 23:40:00,1.55245,1.55255,1.5524,1.55245,14600000.0
2009-06-09 23:41:00,1.5526,1.5527,1.55235,1.5527,36400000.0
2009-06-09 23:42:00,1.5525,1.5525,1.55245,1.55245,7400000.0
2009-06-09 23:43:00,1.55245,1.5528,1.55245,1.55275,23600000.0
2009-06-09 23:45:00,1.5525,1.5525,1.55225,1.55235,61000000.0
2009-06-09 23:46:00,1.5523,1.55245,1.55225,1.5523,35200000.0
2009-06-09 23:47:00,1.5524,1.5524,1.5524,1.5524,6000000.0
2009-06-09 23:48:00,1.55235,1.5524,1.5523,1.5524,20600000.0
2009-06-09 23:49:00,1.5524,1.55245,1.55235,1.55245,34800000.0
2009-06-09 23:50:00,1.55245,1.55255,1.55245,1.55255,9600000.0
2009-06-09 23:51:00,1.5526,1.55275,1.55255,1.55255,121200000.0
2009-06-09 23:52:00,1.55255,1.55255,1.5525,1.55255,17600000.0
2009-06-09 23:53:00,1.5525,1.55255,1.5525,1.55255,15600000.0
2009-06-09 23:54:00,1.55255,1.5528,1.55255,1.5528,6000000.0
2009-06-09 23:55:00,1.5528,1.55325,1.5527,1.553,65000000.0
2009-06-09 23:56:00,1.55315,1.55355,1.55295,1.55325,118800000.0
2009-06-09 23:57:00,1.55335,1.55335,1.55335,1.55335,1000000.0
2009-06-09 23:58:00,1.5534,1.5534,1.55335,1.55335,3000000.0
2009-06-09 23:59:00,1.5534,1.5534,1.5532,1.5532,11000000.0
2009-06-10 00:00:00,1.5532,1.5532,1.553,1.553,23400000.0
2009-06-10 00:01:00,1.55315,1.55345,1.55305,1.55345,25200000.0
2009-06-10 00:02:00,1.55345,1.55355,1.5534,1.5534,8000000.0
2009-06-10 00:03:00,1.55345,1.55355,1.55345,1.55355,6400000.0
2009-06-10 00:04:00,1.5534,1.5534,1.55328,1.55333,23000000.0
2009-06-10 00:05:00,1.55345,1.55345,1.55325,1.5533,23000000.0
2009-06-10 00:06:00,1.5533,1.5533,1.5533,1.5533,2600000.0
2009-06-10 00:07:00,1.5533,1.5534,1.55325,1.5534,30000000.0
2009-06-10 00:08:00,1.55335,1.5534,1.55335,1.55335,24000000.0
2009-06-10 00:09:00,1.5533,1.5535,1.5533,1.5535,18000000.0
2009-06-10 00:10:00,1.5536,1.55385,1.55285,1.55295,127600000.0
2009-06-10 00:11:00,1.55295,1.55295,1.55295,1.55295,18600000.0
2009-06-10 00:12:00,1.55295,1.55305,1.5528,1.55295,155800000.0
2009-06-10 00:13:00,1.55295,1.55355,1.55295,1.55335,154600000.0
2009-06-10 00:14:00,1.55325,1.5534,1.5532,1.5534,34600000.0
2009-06-10 00:15:00,1.55345,1.5535,1.55325,1.5533,56000000.0
2009-06-10 00:16:00,1.55307,1.55312,1.55298,1.55312,58400000.0
2009-06-10 00:17:00,1.55311,1.55328,1.55311,1.55317,58400000.0
2009-06-10 00:18:00,1.5533,1.5534,1.55305,1.5531,58400000.0
2009-06-10 00:19:00,1.5531,1.5531,1.55295,1.55305,108800000.0
2009-06-10 00:20:00,1.55305,1.55305,1.553,1.553,35800000.0
2009-06-10 00:21:00,1.5531,1.5531,1.5531,1.5531,4800000.0
2009-06-10 00:22:00,1.5531,1.5531,1.55265,1.55275,26200000.0
2009-06-10 00:23:00,1.5528,1.5529,1.5527,1.55275,48800000.0
2009-06-10 00:24:00,1.5527,1.55275,1.5527,1.5527,27800000.0
2009-06-10 00:25:00,1.55275,1.55275,1.5527,1.5527,8800000.0
2009-06-10 00:26:00,1.5527,1.55275,1.55255,1.5526,56400000.0
2009-06-10 00:27:00,1.5526,1.55265,1.5524,1.5524,31400000.0
2009-06-10 00:28:00,1.5523,1.55255,1.5523,1.5524,36000000.0
2009-06-10 00:29:00,1.55245,1.55245,1.55245,1.55245,4800000.0
2009-06-10 00:30:00,1.55245,1.5525,1.55245,1.55245,9600000.0
2009-06-10 00:31:00,1.5525,1.5525,1.55235,1.55235,32800000.0
2009-06-10 00:32:00,1.5523,1.5525,1.55225,1.5525,60800000.0
2009-06-10 00:33:00,1.5525,1.55255,1.5525,1.55255,19200000.0
2009-06-10 00:34:00,1.55255,1.55255,1.5523,1.5523,16000000.0
2009-06-10 00:35:00,1.5523,1.55255,1.5523,1.55255,28800000.0
2009-06-10 00:36:00,1.55255,1.5531,1.55255,1.5531,38400000.0
2009-06-10 00:37:00,1.55305,1.55305,1.5522,1.55275,69200000.0
2009-06-10 00:38:00,1.55285,1.5531,1.55235,1.55235,60800000.0
2009-06-10 00:39:00,1.553,1.55305,1.55225,1.5529,68000000.0
2009-06-10 00:40:00,1.553,1.5532,1.553,1.55305,20800000.0
2009-06-10 00:41:00,1.5531,1.5531,1.5529,1.5529,43200000.0
2009-06-10 00:42:00,1.5529,1.5531,1.5523,1.5523,33600000.0
2009-06-10 00:43:00,1.5524,1.553,1.5523,1.55285,36400000.0
2009-06-10 00:44:00,1.5526,1.55262,1.55258,1.55258,42400000.0
2009-06-10 00:45:00,1.553,1.5531,1.5522,1.5529,42400000.0
2009-06-10 00:46:00,1.55295,1.55295,1.5522,1.5529,52000000.0
2009-06-10 00:47:00,1.5528,1.5528,1.55265,1.55275,36800000.0
2009-06-10 00:48:00,1.55265,1.55275,1.55265,1.55275,9600000.0
2009-06-10 00:49:00,1.55234,1.5524,1.55233,1.5524,31200000.0
2009-06-10 00:50:00,1.55275,1.553,1.55275,1.553,31200000.0
2009-06-10 00:51:00,1.553,1.553,1.553,1.553,14400000.0
2009-06-10 00:52:00,1.553,1.553,1.55215,1.553,35400000.0
2009-06-10 00:53:00,1.5531,1.5532,1.55235,1.55295,40800000.0
2009-06-10 00:54:00,1.553,1.55345,1.55245,1.55245,29600000.0
2009-06-10 00:55:00,1.55315,1.5534,1.5524,1.55335,73600000.0
2009-06-10 00:56:00,1.5533,1.5534,1.5533,1.5534,14400000.0
2009-06-10 00:57:00,1.55355,1.55355,1.55275,1.5533,35400000.0
2009-06-10 00:58:00,1.5534,1.5538,1.55225,1.5538,102400000.0
2009-06-10 00:59:00,1.5537,1.5537,1.5525,1.55305,203800000.0
2009-06-10 01:00:00,1.55305,1.55335,1.55305,1.55325,52200000.0
2009-06-10 01:01:00,1.5532,1.5533,1.5521,1.55295,67800000.0
2009-06-10 01:02:00,1.553,1.5533,1.55205,1.55285,92000000.0
2009-06-10 01:03:00,1.55285,1.55335,1.55285,1.55325,61600000.0
2009-06-10 01:04:00,1.5532,1.5532,1.5532,1.5532,2400000.0
2009-06-10 01:05:00,1.5535,1.5538,1.5535,1.5538,36000000.0
2009-06-10 01:06:00,1.5538,1.5539,1.55375,1.5539,50400000.0
2009-06-10 01:07:00,1.5539,1.5539,1.55375,1.55375,21600000.0
2009-06-10 01:08:00,1.55375,1.55385,1.55355,1.55365,59200000.0
2009-06-10 01:09:00,1.55365,1.55375,1.5536,1.55365,31200000.0
2009-06-10 01:10:00,1.55375,1.55375,1.5536,1.55365,20800000.0
2009-06-10 01:11:00,1.5537,1.55375,1.55355,1.55375,44800000.0
2009-06-10 01:12:00,1.5537,1.5537,1.55355,1.55355,49600000.0
2009-06-10 01:13:00,1.5536,1.5537,1.5536,1.55365,21600000.0
2009-06-10 01:14:00,1.55365,1.55385,1.55365,1.55385,14400000.0
2009-06-10 01:15:00,1.55415,1.55415,1.5533,1.5539,87400000.0
2009-06-10 01:16:00,1.55385,1.55385,1.55375,1.55375,19200000.0
2009-06-10 01:17:00,1.5538,1.5538,1.5538,1.5538,9600000.0
2009-06-10 01:18:00,1.5538,1.5538,1.55355,1.5536,24000000.0
2009-06-10 01:19:00,1.55365,1.55375,1.55355,1.55375,12000000.0
2009-06-10 01:20:00,1.55375,1.55375,1.5536,1.5537,28000000.0
2009-06-10 01:21:00,1.5538,1.554,1.5536,1.55385,44800000.0
2009-06-10 01:22:00,1.55385,1.55395,1.5537,1.55375,23200000.0
2009-06-10 01:23:00,1.55385,1.55385,1.5536,1.5536,14400000.0
2009-06-10 01:24:00,1.5531,1.55335,1.553,1.55335,45800000.0
2009-06-10 01:25:00,1.55335,1.5536,1.5532,1.5536,12800000.0
2009-06-10 01:26:00,1.55365,1.55485,1.5535,1.5544,183600000.0
2009-06-10 01:27:00,1.5544,1.5546,1.5543,1.5546,40000000.0
2009-06-10 01:28:00,1.55485,1.55485,1.5547,1.5548,21600000.0
2009-06-10 01:29:00,1.5547,1.55535,1.5547,1.5548,120600000.0
2009-06-10 01:30:00,1.5547,1.55495,1.5547,1.55495,19200000.0
2009-06-10 01:31:00,1.5549,1.55505,1.5547,1.5547,47200000.0
2009-06-10 01:32:00,1.5547,1.555,1.5547,1.5549,40800000.0
2009-06-10 01:33:00,1.55495,1.55505,1.5549,1.5549,28000000.0
2009-06-10 01:34:00,1.555,1.555,1.55475,1.5548,31200000.0
2009-06-10 01:35:00,1.55415,1.55485,1.554,1.55475,106400000.0
2009-06-10 01:36:00,1.5548,1.5548,1.55415,1.5546,37600000.0
2009-06-10 01:37:00,1.55465,1.5547,1.55435,1.55455,17600000.0
2009-06-10 01:38:00,1.55455,1.55485,1.55445,1.5545,109600000.0
2009-06-10 01:39:00,1.55455,1.55485,1.55425,1.55485,26600000.0
2009-06-10 01:40:00,1.5549,1.5549,1.55465,1.55475,55200000.0
2009-06-10 01:41:00,1.55465,1.55465,1.55395,1.5542,96000000.0
2009-06-10 01:42:00,1.5543,1.55435,1.55385,1.55385,36800000.0
2009-06-10 01:43:00,1.5539,1.55415,1.5539,1.55415,3400000.0
2009-06-10 01:44:00,1.554,1.5542,1.55385,1.55415,64800000.0
2009-06-10 01:45:00,1.5541,1.5542,1.55405,1.55405,65600000.0
2009-06-10 01:46:00,1.55405,1.5542,1.55405,1.5541,152000000.0
2009-06-10 01:47:00,1.5541,1.55415,1.55355,1.55355,62400000.0
2009-06-10 01:48:00,1.5536,1.55385,1.55335,1.5535,59200000.0
2009-06-10 01:49:00,1.5534,1.5536,1.5534,1.5535,28000000.0
2009-06-10 01:50:00,1.55355,1.5537,1.5535,1.5537,35200000.0
2009-06-10 01:51:00,1.5537,1.55385,1.5532,1.55335,63200000.0
2009-06-10 01:52:00,1.55335,1.55335,1.5532,1.55325,28800000.0
2009-06-10 01:53:00,1.55325,1.5534,1.55325,1.5534,19200000.0
2009-06-10 01:54:00,1.55335,1.55345,1.5533,1.55345,24000000.0
2009-06-10 01:55:00,1.5535,1.55365,1.5535,1.55365,38400000.0
2009-06-10 01:56:00,1.5537,1.55375,1.5534,1.5536,74400000.0
2009-06-10 01:57:00,1.55345,1.55385,1.55335,1.5536,80200000.0
2009-06-10 01:58:00,1.5536,1.55385,1.5535,1.55375,40000000.0
2009-06-10 01:59:00,1.5538,1.55405,1.5537,1.55375,66400000.0
2009-06-10 02:00:00,1.55365,1.55405,1.55355,1.55395,126400000.0
2009-06-10 02:01:00,1.55405,1.5541,1.55345,1.5535,176800000.0
2009-06-10 02:02:00,1.55345,1.5538,1.55345,1.55365,115200000.0
2009-06-10 02:03:00,1.55365,1.55365,1.55315,1.5535,144800000.0
2009-06-10 02:04:00,1.55365,1.55365,1.5533,1.5534,55200000.0
2009-06-10 02:05:00,1.5534,1.55345,1.55325,1.5533,65600000.0
2009-06-10 02:06:00,1.55325,1.5534,1.55255,1.5534,184800000.0
2009-06-10 02:07:00,1.55345,1.5535,1.55325,1.55345,82400000.0
2009-06-10 02:08:00,1.5534,1.55355,1.55335,1.55345,45600000.0
2009-06-10 02:09:00,1.55345,1.5538,1.55345,1.5537,77600000.0
2009-06-10 02:10:00,1.5537,1.5538,1.55365,1.5537,49600000.0
2009-06-10 02:11:00,1.55365,1.5538,1.55365,1.55375,85600000.0
2009-06-10 02:12:00,1.5538,1.5538,1.5537,1.5537,19200000.0
2009-06-10 02:13:00,1.5536,1.55375,1.55325,1.5537,68800000.0
2009-06-10 02:14:00,1.5537,1.55375,1.55355,1.55365,57600000.0
2009-06-10 02:15:00,1.55355,1.55395,1.5535,1.55395,93600000.0
2009-06-10 02:16:00,1.5539,1.5539,1.55215,1.5531,248000000.0
2009-06-10 02:17:00,1.5531,1.5531,1.55295,1.5531,51200000.0
2009-06-10 02:18:00,1.55315,1.55315,1.55315,1.55315,4800000.0
2009-06-10 02:19:00,1.5532,1.5537,1.5527,1.5528,127200000.0
2009-06-10 02:20:00,1.5528,1.5528,1.55245,1.55265,237000000.0
2009-06-10 02:21:00,1.55265,1.5527,1.552,1.55225,97600000.0
2009-06-10 02:22:00,1.55225,1.5527,1.55225,1.5527,68000000.0
2009-06-10 02:23:00,1.5527,1.5527,1.5526,1.5527,35200000.0
2009-06-10 02:24:00,1.5527,1.55295,1.5527,1.55285,61600000.0
2009-06-10 02:25:00,1.55295,1.55295,1.55285,1.55285,17600000.0
2009-06-10 02:26:00,1.5529,1.55305,1.5528,1.5528,86400000.0
2009-06-10 02:27:00,1.5528,1.55295,1.5527,1.5527,58400000.0
2009-06-10 02:28:00,1.5526,1.553,1.5526,1.553,30400000.0
2009-06-10 02:29:00,1.553,1.553,1.55215,1.55215,11200000.0
2009-06-10 02:30:00,1.5523,1.5538,1.5523,1.553,246400000.0
2009-06-10 02:31:00,1.553,1.553,1.55215,1.55285,56400000.0
2009-06-10 02:32:00,1.553,1.55305,1.55295,1.553,85200000.0
2009-06-10 02:33:00,1.553,1.55305,1.5529,1.5529,89000000.0
2009-06-10 02:34:00,1.553,1.553,1.5526,1.5527,120800000.0
2009-06-10 02:35:00,1.5527,1.5527,1.5526,1.5527,41600000.0
2009-06-10 02:36:00,1.55265,1.5529,1.55065,1.55235,196600000.0
2009-06-10 02:37:00,1.5524,1.55295,1.55235,1.55265,103200000.0
2009-06-10 02:38:00,1.5527,1.5532,1.5524,1.553,132000000.0
2009-06-10 02:39:00,1.55305,1.5531,1.55235,1.5531,129600000.0
2009-06-10 02:40:00,1.5531,1.5531,1.5517,1.55225,219200000.0
2009-06-10 02:41:00,1.55225,1.5523,1.5515,1.55155,112000000.0
2009-06-10 02:42:00,1.55155,1.55175,1.55155,1.55165,93600000.0
2009-06-10 02:43:00,1.5518,1.552,1.55165,1.55185,104800000.0
2009-06-10 02:44:00,1.55195,1.5522,1.55195,1.5521,105600000.0
2009-06-10 02:45:00,1.55205,1.5521,1.5518,1.55185,60000000.0
2009-06-10 02:46:00,1.5519,1.55235,1.55185,1.55205,102400000.0
2009-06-10 02:47:00,1.55205,1.5523,1.55205,1.5523,28800000.0
2009-06-10 02:48:00,1.5523,1.55235,1.5522,1.55235,32800000.0
2009-06-10 02:49:00,1.5523,1.5524,1.5523,1.55235,31200000.0
2009-06-10 02:50:00,1.5523,1.5523,1.552,1.55205,113600000.0
2009-06-10 02:51:00,1.552,1.55205,1.55175,1.55185,110400000.0
2009-06-10 02:52:00,1.55185,1.55195,1.55165,1.55165,68000000.0
2009-06-10 02:53:00,1.55155,1.55225,1.55155,1.5522,151200000.0
2009-06-10 02:54:00,1.55225,1.55245,1.5521,1.55245,126400000.0
2009-06-10 02:55:00,1.55255,1.55285,1.55225,1.55235,85600000.0
2009-06-10 02:56:00,1.5524,1.553,1.5524,1.55285,77600000.0
2009-06-10 02:57:00,1.5529,1.5533,1.55265,1.5533,109600000.0
2009-06-10 02:58:00,1.55335,1.55355,1.55285,1.55305,169600000.0
2009-06-10 02:59:00,1.5531,1.55315,1.55255,1.5527,112000000.0
2009-06-10 03:00:00,1.5526,1.55315,1.55255,1.5528,90400000.0
2009-06-10 03:01:00,1.55275,1.55315,1.5525,1.55315,167200000.0
2009-06-10 03:02:00,1.55315,1.5538,1.55235,1.55235,304000000.0
2009-06-10 03:03:00,1.55235,1.55325,1.55235,1.55325,123200000.0
2009-06-10 03:04:00,1.5533,1.554,1.5532,1.554,155200000.0
2009-06-10 03:05:00,1.554,1.5541,1.55325,1.55345,208800000.0
2009-06-10 03:06:00,1.55335,1.55335,1.55265,1.5531,139200000.0
2009-06-10 03:07:00,1.55315,1.5537,1.55315,1.5533,80000000.0
2009-06-10 03:08:00,1.5532,1.55365,1.5532,1.5533,72800000.0
2009-06-10 03:09:00,1.5533,1.5535,1.55325,1.5533,62400000.0
2009-06-10 03:10:00,1.55335,1.55355,1.55315,1.55315,96000000.0
2009-06-10 03:11:00,1.5532,1.5534,1.55265,1.5534,66400000.0
2009-06-10 03:12:00,1.55345,1.5537,1.55345,1.5537,97600000.0
2009-06-10 03:13:00,1.55375,1.55385,1.5531,1.5537,72800000.0
2009-06-10 03:14:00,1.5537,1.554,1.55335,1.5536,117600000.0
2009-06-10 03:15:00,1.5536,1.55385,1.55355,1.55355,83200000.0
2009-06-10 03:16:00,1.5536,1.55385,1.5529,1.55355,116800000.0
2009-06-10 03:17:00,1.5536,1.5536,1.55285,1.55305,80200000.0
2009-06-10 03:18:00,1.55305,1.5533,1.5528,1.553,80200000.0
2009-06-10 03:19:00,1.55305,1.55325,1.55295,1.55295,42600000.0
2009-06-10 03:20:00,1.55295,1.55305,1.55275,1.55285,57600000.0
2009-06-10 03:21:00,1.5529,1.55295,1.5527,1.55275,56000000.0
2009-06-10 03:22:00,1.55275,1.55285,1.5527,1.55275,19200000.0
2009-06-10 03:23:00,1.55275,1.55275,1.5523,1.55265,115800000.0
2009-06-10 03:24:00,1.55265,1.5527,1.55215,1.5522,66600000.0
2009-06-10 03:25:00,1.5522,1.5524,1.5519,1.552,123200000.0
2009-06-10 03:26:00,1.552,1.5521,1.5517,1.552,113000000.0
2009-06-10 03:27:00,1.552,1.55235,1.5517,1.55235,193400000.0
2009-06-10 03:28:00,1.5524,1.55245,1.55185,1.55185,77600000.0
2009-06-10 03:29:00,1.5519,1.55205,1.55185,1.55195,88000000.0
2009-06-10 03:30:00,1.5519,1.55245,1.5518,1.5522,86400000.0
2009-06-10 03:31:00,1.55225,1.55235,1.55205,1.55205,56800000.0
2009-06-10 03:32:00,1.55205,1.5522,1.55205,1.5521,51200000.0
2009-06-10 03:33:00,1.55205,1.55215,1.55145,1.5515,177600000.0
2009-06-10 03:34:00,1.5516,1.55215,1.5516,1.5519,100800000.0
2009-06-10 03:35:00,1.5519,1.55205,1.5517,1.5517,127200000.0
2009-06-10 03:36:00,1.55165,1.55225,1.55165,1.55215,69600000.0
2009-06-10 03:37:00,1.55215,1.5536,1.5521,1.55305,184000000.0
2009-06-10 03:38:00,1.55295,1.55315,1.55215,1.5526,110400000.0
2009-06-10 03:39:00,1.5526,1.553,1.55255,1.55255,78400000.0
2009-06-10 03:40:00,1.55255,1.553,1.5523,1.5529,173600000.0
2009-06-10 03:41:00,1.55285,1.55305,1.5519,1.5528,130000000.0
2009-06-10 03:42:00,1.55285,1.5529,1.5524,1.5526,104800000.0
2009-06-10 03:43:00,1.55265,1.55265,1.55195,1.55195,59400000.0
2009-06-10 03:44:00,1.55205,1.55265,1.55205,1.55265,52000000.0
2009-06-10 03:45:00,1.5527,1.5531,1.5527,1.553,52800000.0
2009-06-10 03:46:00,1.553,1.5532,1.5523,1.5526,93800000.0
2009-06-10 03:47:00,1.5525,1.55275,1.5525,1.55265,19200000.0
2009-06-10 03:48:00,1.5527,1.55285,1.5526,1.55285,40800000.0
2009-06-10 03:49:00,1.5529,1.5531,1.5528,1.55295,40800000.0
2009-06-10 03:50:00,1.5525,1.55255,1.5524,1.55245,36000000.0
2009-06-10 03:51:00,1.5525,1.5525,1.55205,1.55205,46400000.0
2009-06-10 03:52:00,1.55205,1.55215,1.55165,1.5518,84800000.0
2009-06-10 03:53:00,1.5517,1.55265,1.55165,1.5526,128000000.0
2009-06-10 03:54:00,1.5527,1.55295,1.55225,1.55295,108000000.0
2009-06-10 03:55:00,1.55295,1.5532,1.55285,1.553,124000000.0
2009-06-10 03:56:00,1.55315,1.5532,1.553,1.55305,52800000.0
2009-06-10 03:57:00,1.553,1.55325,1.55295,1.5531,62400000.0
2009-06-10 03:58:00,1.5532,1.5534,1.553,1.5532,93600000.0
2009-06-10 03:59:00,1.5532,1.5532,1.55275,1.55285,68000000.0
2009-06-10 04:00:00,1.5528,1.55285,1.55255,1.5527,90400000.0
2009-06-10 04:01:00,1.55275,1.55275,1.5527,1.5527,24000000.0
2009-06-10 04:02:00,1.5527,1.55275,1.5526,1.55265,40800000.0
2009-06-10 04:03:00,1.5526,1.5537,1.5523,1.553,164800000.0
2009-06-10 04:04:00,1.55295,1.5532,1.5526,1.55315,91200000.0
2009-06-10 04:05:00,1.55315,1.5533,1.55305,1.55305,49600000.0
2009-06-10 04:06:00,1.55305,1.55315,1.55295,1.55295,36000000.0
2009-06-10 04:07:00,1.5531,1.55325,1.5526,1.55305,57600000.0
2009-06-10 04:08:00,1.55315,1.5535,1.553,1.5535,35200000.0
2009-06-10 04:09:00,1.55345,1.55355,1.55235,1.55235,94000000.0
2009-06-10 04:10:00,1.55255,1.55295,1.55245,1.55295,341000000.0
2009-06-10 04:11:00,1.553,1.5533,1.5529,1.55295,111200000.0
2009-06-10 04:12:00,1.55295,1.55325,1.5529,1.55325,62400000.0
2009-06-10 04:13:00,1.55325,1.55325,1.55295,1.55295,79400000.0
2009-06-10 04:14:00,1.55295,1.5533,1.55295,1.55315,58400000.0
2009-06-10 04:15:00,1.55315,1.5534,1.55235,1.55285,83600000.0
2009-06-10 04:16:00,1.55285,1.55345,1.5527,1.5534,202600000.0
2009-06-10 04:17:00,1.5534,1.5534,1.5525,1.5527,176600000.0
2009-06-10 04:18:00,1.5526,1.5528,1.5526,1.55275,67200000.0
2009-06-10 04:19:00,1.5527,1.55295,1.5526,1.5527,349000000.0
2009-06-10 04:20:00,1.55275,1.5529,1.55265,1.55265,92800000.0
2009-06-10 04:21:00,1.55265,1.55265,1.55225,1.55235,106400000.0
2009-06-10 04:22:00,1.5523,1.5533,1.55215,1.55325,115400000.0
2009-06-10 04:23:00,1.5533,1.5533,1.5528,1.55285,28800000.0
2009-06-10 04:24:00,1.55275,1.5531,1.55275,1.5531,51200000.0
2009-06-10 04:25:00,1.55315,1.55315,1.55305,1.55305,42400000.0
2009-06-10 04:26:00,1.55315,1.55315,1.55305,1.55315,26400000.0
2009-06-10 04:27:00,1.5531,1.55315,1.55285,1.55285,52800000.0
2009-06-10 04:28:00,1.55285,1.55295,1.55285,1.55295,25600000.0
2009-06-10 04:29:00,1.553,1.55335,1.55275,1.553,83200000.0
2009-06-10 04:30:00,1.55305,1.55305,1.55285,1.5529,71200000.0
2009-06-10 04:31:00,1.55295,1.553,1.55255,1.55255,62400000.0
2009-06-10 04:32:00,1.55265,1.55285,1.55245,1.55245,40800000.0
2009-06-10 04:33:00,1.55245,1.5526,1.55235,1.5524,81600000.0
2009-06-10 04:34:00,1.5524,1.5525,1.55225,1.55245,58400000.0
2009-06-10 04:35:00,1.5525,1.553,1.55245,1.5527,123200000.0
2009-06-10 04:36:00,1.5527,1.55285,1.5527,1.5528,49600000.0
2009-06-10 04:37:00,1.55285,1.55285,1.5528,1.5528,32800000.0
2009-06-10 04:38:00,1.55285,1.553,1.5528,1.5528,60800000.0
2009-06-10 04:39:00,1.55305,1.5531,1.55275,1.55275,85600000.0
2009-06-10 04:40:00,1.5527,1.5527,1.55175,1.5524,169600000.0
2009-06-10 04:41:00,1.5524,1.55285,1.5524,1.55285,30400000.0
2009-06-10 04:42:00,1.5528,1.55285,1.5523,1.5523,43200000.0
2009-06-10 04:43:00,1.5523,1.5527,1.5521,1.5521,65600000.0
2009-06-10 04:44:00,1.5522,1.55235,1.5521,1.5523,64800000.0
2009-06-10 04:45:00,1.55225,1.55255,1.55205,1.55255,106400000.0
2009-06-10 04:46:00,1.5525,1.5528,1.55235,1.5528,45600000.0
2009-06-10 04:47:00,1.5529,1.55315,1.5526,1.5528,123200000.0
2009-06-10 04:48:00,1.5528,1.5528,1.5526,1.5527,28800000.0
2009-06-10 04:49:00,1.55265,1.55275,1.55225,1.55235,43200000.0
2009-06-10 04:50:00,1.5524,1.5524,1.55215,1.5522,39200000.0
2009-06-10 04:51:00,1.55205,1.55225,1.5519,1.5521,45600000.0
2009-06-10 04:52:00,1.552,1.5522,1.55175,1.5522,88800000.0
2009-06-10 04:53:00,1.55215,1.55215,1.552,1.5521,57600000.0
2009-06-10 04:54:00,1.5522,1.55225,1.55215,1.5522,43200000.0
2009-06-10 04:55:00,1.55195,1.55205,1.5517,1.55185,97600000.0
2009-06-10 04:56:00,1.55195,1.55235,1.55145,1.55235,136000000.0
2009-06-10 04:57:00,1.55235,1.5525,1.55215,1.55235,65600000.0
2009-06-10 04:58:00,1.5525,1.55275,1.55245,1.5526,78400000.0
2009-06-10 04:59:00,1.5525,1.55265,1.552,1.55265,67200000.0
2009-06-10 05:00:00,1.5528,1.55305,1.55255,1.55275,116000000.0
2009-06-10 05:01:00,1.5528,1.5528,1.5522,1.55245,43200000.0
2009-06-10 05:02:00,1.55265,1.5528,1.5523,1.5523,61600000.0
2009-06-10 05:03:00,1.55225,1.55225,1.55225,1.55225,9600000.0
2009-06-10 05:04:00,1.5524,1.5524,1.552,1.55205,40000000.0
2009-06-10 05:05:00,1.552,1.552,1.552,1.552,7200000.0
2009-06-10 05:06:00,1.5521,1.55215,1.5521,1.55215,9600000.0
2009-06-10 05:07:00,1.55215,1.55215,1.5521,1.5521,11200000.0
2009-06-10 05:08:00,1.5521,1.55215,1.55145,1.5517,179200000.0
2009-06-10 05:09:00,1.5519,1.55195,1.55135,1.55145,76000000.0
2009-06-10 05:10:00,1.5515,1.55185,1.55145,1.5518,44800000.0
2009-06-10 05:11:00,1.55175,1.5518,1.5515,1.5515,48000000.0
2009-06-10 05:12:00,1.55112,1.55117,1.55112,1.55117,4800000.0
2009-06-10 05:13:00,1.5515,1.55155,1.5515,1.55155,4800000.0
2009-06-10 05:14:00,1.5516,1.5517,1.5514,1.5516,72800000.0
2009-06-10 05:15:00,1.55155,1.5517,1.5515,1.5516,18400000.0
2009-06-10 05:16:00,1.5517,1.5517,1.55165,1.55165,12000000.0
2009-06-10 05:17:00,1.55155,1.55165,1.55155,1.55165,18400000.0
2009-06-10 05:18:00,1.55175,1.55215,1.55175,1.55195,47200000.0
2009-06-10 05:19:00,1.55195,1.5524,1.5519,1.5519,45600000.0
2009-06-10 05:20:00,1.552,1.5531,1.5519,1.5527,105600000.0
2009-06-10 05:21:00,1.55275,1.5531,1.5523,1.5524,124800000.0
2009-06-10 05:22:00,1.55225,1.55235,1.55215,1.55215,40800000.0
2009-06-10 05:23:00,1.55215,1.5526,1.55215,1.5524,85600000.0
2009-06-10 05:24:00,1.55215,1.55215,1.55165,1.55175,106400000.0
2009-06-10 05:25:00,1.55175,1.552,1.55175,1.55185,76000000.0
2009-06-10 05:26:00,1.5518,1.552,1.5517,1.5517,23200000.0
2009-06-10 05:27:00,1.5515,1.552,1.5515,1.55195,68800000.0
2009-06-10 05:28:00,1.552,1.552,1.5518,1.552,62400000.0
2009-06-10 05:29:00,1.55185,1.55235,1.5517,1.55225,58400000.0
2009-06-10 05:30:00,1.55215,1.55215,1.55205,1.5521,16800000.0
2009-06-10 05:31:00,1.552,1.5522,1.55195,1.55215,32800000.0
2009-06-10 05:32:00,1.55235,1.5524,1.55225,1.5523,23200000.0
2009-06-10 05:33:00,1.55225,1.55225,1.55215,1.55215,24000000.0
2009-06-10 05:34:00,1.5521,1.55245,1.55205,1.5524,37600000.0
2009-06-10 05:35:00,1.55235,1.5527,1.5523,1.5525,56800000.0
2009-06-10 05:36:00,1.5525,1.5525,1.5521,1.5522,92000000.0
2009-06-10 05:37:00,1.55225,1.5523,1.55215,1.55215,18400000.0
2009-06-10 05:38:00,1.5522,1.5524,1.55215,1.5523,47200000.0
2009-06-10 05:39:00,1.5524,1.5527,1.5524,1.55265,63200000.0
2009-06-10 05:40:00,1.5526,1.5526,1.5522,1.55225,86400000.0
2009-06-10 05:41:00,1.55225,1.5523,1.55225,1.5523,12000000.0
2009-06-10 05:42:00,1.5523,1.5523,1.55225,1.55225,19200000.0
2009-06-10 05:43:00,1.55225,1.5525,1.55215,1.5525,37600000.0
2009-06-10 05:44:00,1.55245,1.55245,1.5522,1.5523,43200000.0
2009-06-10 05:45:00,1.5523,1.5523,1.55225,1.5523,38400000.0
2009-06-10 05:46:00,1.5523,1.5523,1.55175,1.55175,64800000.0
2009-06-10 05:47:00,1.5519,1.5519,1.55155,1.5516,45600000.0
2009-06-10 05:48:00,1.55155,1.5519,1.55135,1.55185,79200000.0
2009-06-10 05:49:00,1.55134,1.55134,1.55134,1.55134,36800000.0
2009-06-10 05:50:00,1.55175,1.5525,1.55175,1.5525,36800000.0
2009-06-10 05:51:00,1.5526,1.553,1.5526,1.55275,46400000.0
2009-06-10 05:52:00,1.5527,1.5529,1.55265,1.5529,33600000.0
2009-06-10 05:53:00,1.5529,1.55295,1.5529,1.55295,21600000.0
2009-06-10 05:54:00,1.5529,1.5529,1.55275,1.55275,34400000.0
2009-06-10 05:55:00,1.5527,1.5529,1.55255,1.55255,40000000.0
2009-06-10 05:56:00,1.55265,1.55305,1.55265,1.55295,26400000.0
2009-06-10 05:57:00,1.5529,1.55295,1.55255,1.55275,41600000.0
2009-06-10 05:58:00,1.55275,1.5532,1.55275,1.5532,43200000.0
2009-06-10 05:59:00,1.55315,1.5532,1.553,1.553,28000000.0
2009-06-10 06:00:00,1.5531,1.55315,1.553,1.55315,24000000.0
2009-06-10 06:01:00,1.5532,1.5532,1.55295,1.5531,54400000.0
2009-06-10 06:02:00,1.55305,1.5532,1.55305,1.55315,28800000.0
2009-06-10 06:03:00,1.5532,1.5532,1.55295,1.55295,32800000.0
2009-06-10 06:04:00,1.55285,1.5529,1.5526,1.5529,39200000.0
2009-06-10 06:05:00,1.55295,1.55295,1.5529,1.5529,30400000.0
2009-06-10 06:06:00,1.55295,1.55295,1.55295,1.55295,4800000.0
2009-06-10 06:07:00,1.5531,1.5531,1.55275,1.55295,34600000.0
2009-06-10 06:08:00,1.553,1.553,1.55285,1.5529,18400000.0
2009-06-10 06:09:00,1.55285,1.55285,1.55255,1.55265,36800000.0
2009-06-10 06:10:00,1.55255,1.5528,1.55255,1.5526,60800000.0
2009-06-10 06:11:00,1.55255,1.55255,1.5524,1.5524,39200000.0
2009-06-10 06:12:00,1.5524,1.5524,1.55235,1.5524,12000000.0
2009-06-10 06:13:00,1.55265,1.553,1.55265,1.55265,56000000.0
2009-06-10 06:14:00,1.5528,1.5536,1.55275,1.5534,82400000.0
2009-06-10 06:15:00,1.5534,1.5539,1.55285,1.55385,79200000.0
2009-06-10 06:16:00,1.5538,1.55415,1.5535,1.5537,129600000.0
2009-06-10 06:17:00,1.55385,1.5539,1.55355,1.55355,92000000.0
2009-06-10 06:18:00,1.5536,1.5536,1.5533,1.5533,40000000.0
2009-06-10 06:19:00,1.5533,1.55375,1.5533,1.55365,74400000.0
2009-06-10 06:20:00,1.55375,1.55375,1.5536,1.55365,45600000.0
2009-06-10 06:21:00,1.5536,1.5539,1.55355,1.5539,45600000.0
2009-06-10 06:22:00,1.55395,1.55395,1.55385,1.55385,57600000.0
2009-06-10 06:23:00,1.5538,1.5538,1.5536,1.5537,57600000.0
2009-06-10 06:24:00,1.55375,1.554,1.55375,1.554,28800000.0
2009-06-10 06:25:00,1.554,1.554,1.55395,1.55395,14400000.0
2009-06-10 06:26:00,1.55385,1.55395,1.55385,1.55395,26400000.0
2009-06-10 06:27:00,1.554,1.55405,1.55355,1.55355,44800000.0
2009-06-10 06:28:00,1.5535,1.5541,1.5535,1.5538,43200000.0
2009-06-10 06:29:00,1.5538,1.5539,1.55355,1.55355,57600000.0
2009-06-10 06:30:00,1.5536,1.55365,1.5533,1.55345,52800000.0
2009-06-10 06:31:00,1.55355,1.5539,1.5535,1.55375,76000000.0
2009-06-10 06:32:00,1.55375,1.5538,1.55375,1.5538,26400000.0
2009-06-10 06:33:00,1.55385,1.5539,1.55375,1.55385,33600000.0
2009-06-10 06:34:00,1.5539,1.55415,1.5538,1.55415,79200000.0
2009-06-10 06:35:00,1.5543,1.5543,1.55415,1.55425,18400000.0
2009-06-10 06:36:00,1.5542,1.5544,1.5541,1.5541,75200000.0
2009-06-10 06:37:00,1.55405,1.5542,1.55395,1.554,72800000.0
2009-06-10 06:38:00,1.5541,1.5541,1.5538,1.5539,80000000.0
2009-06-10 06:39:00,1.55375,1.5539,1.5536,1.5537,25600000.0
2009-06-10 06:40:00,1.5537,1.55395,1.5537,1.55375,120800000.0
2009-06-10 06:41:00,1.55375,1.55375,1.55355,1.55365,32800000.0
2009-06-10 06:42:00,1.5536,1.55405,1.5536,1.554,68800000.0
2009-06-10 06:43:00,1.5541,1.55425,1.5539,1.55395,69600000.0
2009-06-10 06:44:00,1.55395,1.55425,1.5539,1.55395,87200000.0
2009-06-10 06:45:00,1.55395,1.55435,1.55375,1.55395,88800000.0
2009-06-10 06:46:00,1.55395,1.55435,1.55395,1.55425,140800000.0
2009-06-10 06:47:00,1.55425,1.55425,1.55375,1.5539,156000000.0
2009-06-10 06:48:00,1.55395,1.55435,1.55375,1.55405,116000000.0
2009-06-10 06:49:00,1.55405,1.55405,1.5535,1.5538,149600000.0
2009-06-10 06:50:00,1.55395,1.5544,1.5539,1.5543,157600000.0
2009-06-10 06:51:00,1.55425,1.5543,1.5539,1.5539,109600000.0
2009-06-10 06:52:00,1.55385,1.5539,1.5535,1.5536,126400000.0
2009-06-10 06:53:00,1.55365,1.5543,1.55365,1.5541,57600000.0
2009-06-10 06:54:00,1.5541,1.5541,1.55385,1.5539,37600000.0
2009-06-10 06:55:00,1.55395,1.55405,1.5539,1.554,36000000.0
2009-06-10 06:56:00,1.554,1.5542,1.55365,1.554,91400000.0
2009-06-10 06:57:00,1.55395,1.55405,1.55395,1.55395,16800000.0
2009-06-10 06:58:00,1.55405,1.55435,1.55395,1.55435,103200000.0
2009-06-10 06:59:00,1.55435,1.5544,1.55395,1.55395,118400000.0
2009-06-10 07:00:00,1.55405,1.5542,1.55395,1.55405,121600000.0
2009-06-10 07:01:00,1.55395,1.55395,1.5535,1.5538,76000000.0
2009-06-10 07:02:00,1.55375,1.5542,1.5534,1.5539,132800000.0
2009-06-10 07:03:00,1.554,1.554,1.55395,1.55395,19200000.0
2009-06-10 07:04:00,1.5539,1.55395,1.5539,1.55395,7200000.0
2009-06-10 07:05:00,1.554,1.554,1.553,1.5536,102400000.0
2009-06-10 07:06:00,1.55375,1.5539,1.55355,1.55365,83200000.0
2009-06-10 07:07:00,1.5536,1.55365,1.5536,1.5536,23200000.0
2009-06-10 07:08:00,1.55365,1.55375,1.55365,1.55375,16800000.0
2009-06-10 07:09:00,1.5538,1.5542,1.5538,1.5542,31200000.0
2009-06-10 07:10:00,1.55415,1.5542,1.55395,1.55395,76000000.0
2009-06-10 07:11:00,1.55395,1.5547,1.55395,1.5547,93600000.0
2009-06-10 07:12:00,1.55455,1.5554,1.5545,1.55455,168800000.0
2009-06-10 07:13:00,1.5547,1.5547,1.55425,1.5545,76000000.0
2009-06-10 07:14:00,1.5546,1.55505,1.55445,1.5546,215200000.0
2009-06-10 07:15:00,1.5546,1.555,1.5546,1.5549,52800000.0
2009-06-10 07:16:00,1.5549,1.5551,1.5546,1.55485,83200000.0
2009-06-10 07:17:00,1.5548,1.555,1.55405,1.55435,89600000.0
2009-06-10 07:18:00,1.5542,1.5542,1.55355,1.554,135200000.0
2009-06-10 07:19:00,1.55395,1.5541,1.55345,1.55355,55200000.0
2009-06-10 07:20:00,1.5535,1.55355,1.5533,1.55345,28800000.0
2009-06-10 07:21:00,1.5535,1.5537,1.5535,1.5535,16800000.0
2009-06-10 07:22:00,1.55355,1.55415,1.55345,1.5541,60000000.0
2009-06-10 07:23:00,1.55415,1.5542,1.55295,1.5532,105400000.0
2009-06-10 07:24:00,1.5532,1.5532,1.55285,1.55295,63200000.0
2009-06-10 07:25:00,1.55305,1.5532,1.5529,1.5532,75200000.0
2009-06-10 07:26:00,1.55315,1.55335,1.5528,1.55335,127200000.0
2009-06-10 07:27:00,1.55335,1.55345,1.5523,1.5525,96400000.0
2009-06-10 07:28:00,1.55245,1.5529,1.55225,1.5525,169000000.0
2009-06-10 07:29:00,1.5519,1.55235,1.5516,1.5516,95400000.0
2009-06-10 07:30:00,1.55195,1.5521,1.5511,1.55145,233600000.0
2009-06-10 07:31:00,1.55135,1.55215,1.55115,1.5516,216800000.0
2009-06-10 07:32:00,1.5516,1.5518,1.55135,1.5514,127200000.0
2009-06-10 07:33:00,1.5514,1.55225,1.551,1.5512,160000000.0
2009-06-10 07:34:00,1.5512,1.5518,1.551,1.5517,198600000.0
2009-06-10 07:35:00,1.5516,1.5518,1.55145,1.5518,96000000.0
2009-06-10 07:36:00,1.5519,1.5522,1.55185,1.55185,47200000.0
2009-06-10 07:37:00,1.55185,1.55225,1.55145,1.5517,184800000.0
2009-06-10 07:38:00,1.5517,1.55235,1.5517,1.55225,220800000.0
2009-06-10 07:39:00,1.55225,1.5527,1.55195,1.5523,152000000.0
2009-06-10 07:40:00,1.55235,1.55235,1.55195,1.5522,84000000.0
2009-06-10 07:41:00,1.5522,1.5524,1.55185,1.55195,108000000.0
2009-06-10 07:42:00,1.55195,1.55195,1.5518,1.5519,38400000.0
2009-06-10 07:43:00,1.55195,1.55205,1.5517,1.5519,74400000.0
2009-06-10 07:44:00,1.55185,1.55215,1.55185,1.5519,56000000.0
2009-06-10 07:45:00,1.55205,1.55205,1.55175,1.55175,35200000.0
2009-06-10 07:46:00,1.55165,1.5519,1.5516,1.5518,61600000.0
2009-06-10 07:47:00,1.55175,1.5523,1.55155,1.5523,174400000.0
2009-06-10 07:48:00,1.5523,1.5527,1.55155,1.5518,193800000.0
2009-06-10 07:49:00,1.55175,1.55325,1.55175,1.55225,187400000.0
2009-06-10 07:50:00,1.55225,1.5527,1.55205,1.5524,172000000.0
2009-06-10 07:51:00,1.55245,1.55245,1.55185,1.552,144000000.0
2009-06-10 07:52:00,1.552,1.55205,1.5514,1.5518,192800000.0
2009-06-10 07:53:00,1.5517,1.5526,1.5517,1.55185,198400000.0
2009-06-10 07:54:00,1.55185,1.5521,1.55145,1.55145,119200000.0
2009-06-10 07:55:00,1.5515,1.55195,1.5515,1.5516,102400000.0
2009-06-10 07:56:00,1.55165,1.5518,1.5513,1.5513,120800000.0
2009-06-10 07:57:00,1.5513,1.55135,1.55105,1.55115,40000000.0
2009-06-10 07:58:00,1.55115,1.55155,1.55115,1.5512,108800000.0
2009-06-10 07:59:00,1.55115,1.5512,1.5506,1.55095,158600000.0
2009-06-10 08:00:00,1.5511,1.552,1.5511,1.5518,131000000.0
2009-06-10 08:01:00,1.5519,1.5522,1.5515,1.55185,168000000.0
2009-06-10 08:02:00,1.55185,1.55205,1.5512,1.5513,129600000.0
2009-06-10 08:03:00,1.55115,1.5515,1.55095,1.5513,210800000.0
2009-06-10 08:04:00,1.5513,1.55155,1.55115,1.55125,233400000.0
2009-06-10 08:05:00,1.55125,1.55155,1.55105,1.5512,194200000.0
2009-06-10 08:06:00,1.55125,1.55155,1.5509,1.5511,182000000.0
2009-06-10 08:07:00,1.55105,1.55115,1.55025,1.55065,240000000.0
2009-06-10 08:08:00,1.55055,1.55125,1.55055,1.55095,171200000.0
2009-06-10 08:09:00,1.55095,1.5512,1.5504,1.55085,179600000.0
2009-06-10 08:10:00,1.55095,1.5515,1.5504,1.55135,230400000.0
2009-06-10 08:11:00,1.5513,1.55155,1.55115,1.55145,131600000.0
2009-06-10 08:12:00,1.5513,1.55155,1.55095,1.55145,187000000.0
2009-06-10 08:13:00,1.5514,1.5517,1.551,1.55115,181800000.0
2009-06-10 08:14:00,1.55115,1.5518,1.55085,1.5517,232600000.0
2009-06-10 08:15:00,1.5517,1.55175,1.551,1.5512,220000000.0
2009-06-10 08:16:00,1.5513,1.5513,1.55085,1.55125,115400000.0
2009-06-10 08:17:00,1.55125,1.5515,1.55085,1.5511,236000000.0
2009-06-10 08:18:00,1.55105,1.5515,1.55105,1.55125,223200000.0
2009-06-10 08:19:00,1.55125,1.5516,1.55105,1.5516,181000000.0
2009-06-10 08:20:00,1.5516,1.5525,1.5516,1.5523,158400000.0
2009-06-10 08:21:00,1.5522,1.55255,1.5519,1.5523,141000000.0
2009-06-10 08:22:00,1.55275,1.55295,1.55215,1.55225,249800000.0
2009-06-10 08:23:00,1.55225,1.55305,1.55215,1.55305,204800000.0
2009-06-10 08:24:00,1.553,1.5531,1.55245,1.55305,235600000.0
2009-06-10 08:25:00,1.55305,1.55335,1.55285,1.5532,141200000.0
2009-06-10 08:26:00,1.55315,1.55355,1.55305,1.55335,251400000.0
2009-06-10 08:27:00,1.55345,1.55375,1.55335,1.5536,136200000.0
2009-06-10 08:28:00,1.5535,1.5536,1.5529,1.553,123200000.0
2009-06-10 08:29:00,1.55305,1.5537,1.55305,1.5536,191600000.0
2009-06-10 08:30:00,1.55365,1.5541,1.55335,1.554,202600000.0
2009-06-10 08:31:00,1.554,1.55415,1.5535,1.55385,531800000.0
2009-06-10 08:32:00,1.5539,1.55445,1.5536,1.5539,792000000.0
2009-06-10 08:33:00,1.55385,1.5541,1.55315,1.5533,639400000.0
2009-06-10 08:34:00,1.5534,1.5535,1.5529,1.5532,591999998.0
2009-06-10 08:35:00,1.55335,1.55365,1.55295,1.5536,576199999.0
2009-06-10 08:36:00,1.55335,1.5537,1.55305,1.5537,428000000.0
2009-06-10 08:37:00,1.5537,1.55415,1.55305,1.55335,728200000.0
2009-06-10 08:38:00,1.5533,1.5535,1.55315,1.55315,218400000.0
2009-06-10 08:39:00,1.55315,1.5532,1.5526,1.5528,210000000.0
2009-06-10 08:40:00,1.5528,1.5528,1.55225,1.5525,114400000.0
2009-06-10 08:41:00,1.5524,1.5524,1.55195,1.5524,166400000.0
2009-06-10 08:42:00,1.5523,1.5526,1.55175,1.55175,160400000.0
2009-06-10 08:43:00,1.55175,1.5524,1.55095,1.55105,297000000.0
2009-06-10 08:44:00,1.5511,1.5511,1.55015,1.5503,310800000.0
2009-06-10 08:45:00,1.55005,1.55105,1.55005,1.55075,253800000.0
2009-06-10 08:46:00,1.5508,1.55115,1.5503,1.55105,237600000.0
2009-06-10 08:47:00,1.55095,1.55145,1.55055,1.55145,279200000.0
2009-06-10 08:48:00,1.5514,1.5517,1.55085,1.55165,311000000.0
2009-06-10 08:49:00,1.5517,1.55185,1.55145,1.55145,227200000.0
2009-06-10 08:50:00,1.5516,1.5517,1.5512,1.5513,132800000.0
2009-06-10 08:51:00,1.5513,1.5513,1.55055,1.55095,240800000.0
2009-06-10 08:52:00,1.55095,1.5516,1.55095,1.5516,93600000.0
2009-06-10 08:53:00,1.5516,1.5518,1.5515,1.5516,248800000.0
2009-06-10 08:54:00,1.5516,1.5516,1.5507,1.5508,256800000.0
2009-06-10 08:55:00,1.5508,1.5513,1.5506,1.5509,286000000.0
2009-06-10 08:56:00,1.55085,1.55085,1.5497,1.55005,452000000.0
2009-06-10 08:57:00,1.55015,1.5506,1.55015,1.5505,271400000.0
2009-06-10 08:58:00,1.5504,1.55105,1.5503,1.5506,229800000.0
2009-06-10 08:59:00,1.55065,1.55225,1.5506,1.55225,228400000.0
2009-06-10 09:00:00,1.55225,1.5528,1.55125,1.55125,325800000.0
2009-06-10 09:01:00,1.55125,1.55125,1.5508,1.5508,122000000.0
2009-06-10 09:02:00,1.55085,1.551,1.55045,1.55065,201000000.0
2009-06-10 09:03:00,1.5506,1.55095,1.55055,1.5508,168800000.0
2009-06-10 09:04:00,1.5508,1.551,1.55045,1.5507,309200000.0
2009-06-10 09:05:00,1.5507,1.5507,1.5503,1.5504,211200000.0
2009-06-10 09:06:00,1.55045,1.5506,1.5499,1.5503,228800000.0
2009-06-10 09:07:00,1.5503,1.5506,1.5502,1.55055,227800000.0
2009-06-10 09:08:00,1.5505,1.55055,1.5495,1.54955,224800000.0
2009-06-10 09:09:00,1.54955,1.5502,1.54945,1.5502,221800000.0
2009-06-10 09:10:00,1.55,1.55035,1.5497,1.55,267000000.0
2009-06-10 09:11:00,1.55,1.5505,1.55,1.5504,176200000.0
2009-06-10 09:12:00,1.5504,1.5508,1.5501,1.55075,278600000.0
2009-06-10 09:13:00,1.55075,1.5509,1.5506,1.5508,173000000.0
2009-06-10 09:14:00,1.5508,1.5511,1.55055,1.55075,228600000.0
2009-06-10 09:15:00,1.55075,1.55095,1.5506,1.5507,246600000.0
2009-06-10 09:16:00,1.55065,1.5508,1.55065,1.5508,106400000.0
2009-06-10 09:17:00,1.5508,1.5508,1.55015,1.55035,191400000.0
2009-06-10 09:18:00,1.55035,1.551,1.55035,1.551,199400000.0
2009-06-10 09:19:00,1.551,1.55115,1.55055,1.5506,231200000.0
2009-06-10 09:20:00,1.5506,1.55105,1.55055,1.5509,258000000.0
2009-06-10 09:21:00,1.5509,1.5511,1.5505,1.55075,247800000.0
2009-06-10 09:22:00,1.55075,1.5508,1.5505,1.5506,105400000.0
2009-06-10 09:23:00,1.5506,1.5518,1.5503,1.5516,264600000.0
2009-06-10 09:24:00,1.5516,1.55215,1.5516,1.55195,116800000.0
2009-06-10 09:25:00,1.55195,1.55225,1.5516,1.5522,193400000.0
2009-06-10 09:26:00,1.55205,1.55255,1.55195,1.5523,191000000.0
2009-06-10 09:27:00,1.5522,1.55235,1.5519,1.552,219400000.0
2009-06-10 09:28:00,1.552,1.55215,1.55175,1.55205,96800000.0
2009-06-10 09:29:00,1.552,1.5523,1.552,1.55215,133200000.0
2009-06-10 09:30:00,1.5522,1.5526,1.55195,1.5521,118800000.0
2009-06-10 09:31:00,1.5521,1.55235,1.55175,1.5519,251799999.0
2009-06-10 09:32:00,1.5519,1.55225,1.55175,1.55205,114600000.0
2009-06-10 09:33:00,1.552,1.55205,1.55185,1.55185,76800000.0
2009-06-10 09:34:00,1.55185,1.5521,1.55185,1.55195,80800000.0
2009-06-10 09:35:00,1.55185,1.552,1.5516,1.55195,163800000.0
2009-06-10 09:36:00,1.55195,1.5523,1.55185,1.552,156800000.0
2009-06-10 09:37:00,1.55205,1.5526,1.55205,1.55245,139200000.0
2009-06-10 09:38:00,1.5523,1.5526,1.55225,1.55245,223600000.0
2009-06-10 09:39:00,1.55235,1.5527,1.55225,1.55235,137200000.0
2009-06-10 09:40:00,1.5524,1.5525,1.5521,1.5525,116600000.0
2009-06-10 09:41:00,1.5525,1.5526,1.55205,1.5526,179200000.0
2009-06-10 09:42:00,1.5526,1.5529,1.55235,1.5527,190200000.0
2009-06-10 09:43:00,1.55265,1.55285,1.55265,1.55265,52400000.0
2009-06-10 09:44:00,1.5527,1.5535,1.5527,1.55295,244000000.0
2009-06-10 09:45:00,1.553,1.55315,1.552,1.55225,295000000.0
2009-06-10 09:46:00,1.55235,1.55295,1.55115,1.55125,234200000.0
2009-06-10 09:47:00,1.5513,1.5517,1.5512,1.5515,273400000.0
2009-06-10 09:48:00,1.5517,1.55195,1.551,1.55125,173000000.0
2009-06-10 09:49:00,1.5514,1.5516,1.5511,1.55125,244400000.0
2009-06-10 09:50:00,1.55125,1.5521,1.55125,1.55165,252600000.0
2009-06-10 09:51:00,1.55165,1.552,1.55105,1.55115,243200000.0
2009-06-10 09:52:00,1.55135,1.55155,1.5507,1.55115,256600000.0
2009-06-10 09:53:00,1.55105,1.5512,1.55075,1.55105,132800000.0
2009-06-10 09:54:00,1.551,1.55115,1.55025,1.55105,301600000.0
2009-06-10 09:55:00,1.5511,1.55125,1.55075,1.5508,203400000.0
2009-06-10 09:56:00,1.55095,1.5512,1.5506,1.55075,252000000.0
2009-06-10 09:57:00,1.55085,1.5514,1.55085,1.55105,269800000.0
2009-06-10 09:58:00,1.55105,1.5512,1.55065,1.5507,305600000.0
2009-06-10 09:59:00,1.55075,1.55125,1.5506,1.55095,267000000.0
2009-06-10 10:00:00,1.551,1.55115,1.55005,1.55075,324400000.0
2009-06-10 10:01:00,1.5508,1.55085,1.55035,1.55055,220800000.0
2009-06-10 10:02:00,1.5506,1.55075,1.5501,1.5505,227400000.0
2009-06-10 10:03:00,1.5505,1.5505,1.55,1.55005,327400000.0
2009-06-10 10:04:00,1.55005,1.55095,1.54995,1.55075,381200000.0
2009-06-10 10:05:00,1.55065,1.55085,1.55035,1.55055,293600000.0
2009-06-10 10:06:00,1.55055,1.55095,1.5504,1.55055,254600000.0
2009-06-10 10:07:00,1.5505,1.5507,1.55015,1.55055,331000000.0
2009-06-10 10:08:00,1.5505,1.55075,1.5497,1.5497,350400000.0
2009-06-10 10:09:00,1.54985,1.55035,1.5496,1.54985,240400000.0
2009-06-10 10:10:00,1.54975,1.5504,1.5495,1.54995,228000000.0
2009-06-10 10:11:00,1.54995,1.55005,1.5491,1.5495,347800000.0
2009-06-10 10:12:00,1.54955,1.55,1.54915,1.5492,358400000.0
2009-06-10 10:13:00,1.54915,1.5501,1.54915,1.54975,308600000.0
2009-06-10 10:14:00,1.5497,1.55,1.54945,1.5498,175200000.0
2009-06-10 10:15:00,1.5498,1.5505,1.54945,1.5505,147400000.0
2009-06-10 10:16:00,1.5505,1.5505,1.5496,1.54995,135600000.0
2009-06-10 10:17:00,1.55,1.5502,1.54985,1.55,86400000.0
2009-06-10 10:18:00,1.5501,1.5503,1.5498,1.54995,116800000.0
2009-06-10 10:19:00,1.5499,1.55025,1.5496,1.54975,123600000.0
2009-06-10 10:20:00,1.54985,1.55055,1.54975,1.55,238000000.0
2009-06-10 10:21:00,1.54995,1.55015,1.54955,1.54985,183200000.0
2009-06-10 10:22:00,1.5499,1.5501,1.54945,1.5497,200400000.0
2009-06-10 10:23:00,1.5497,1.5502,1.54935,1.5496,209600000.0
2009-06-10 10:24:00,1.54975,1.5499,1.54935,1.5494,219000000.0
2009-06-10 10:25:00,1.5495,1.5498,1.5492,1.54935,149800000.0
2009-06-10 10:26:00,1.5494,1.54985,1.5491,1.54955,144200000.0
2009-06-10 10:27:00,1.5495,1.5502,1.54945,1.54975,232600000.0
2009-06-10 10:28:00,1.5499,1.5499,1.5495,1.5496,249400000.0
2009-06-10 10:29:00,1.5496,1.54995,1.5493,1.54985,143600000.0
2009-06-10 10:30:00,1.54985,1.54995,1.5495,1.5496,209000000.0
2009-06-10 10:31:00,1.54955,1.54955,1.54915,1.54935,162400000.0
2009-06-10 10:32:00,1.5496,1.5504,1.54925,1.5498,314000000.0
2009-06-10 10:33:00,1.54985,1.55085,1.54955,1.55045,434400000.0
2009-06-10 10:34:00,1.5505,1.5507,1.55005,1.55025,225200000.0
2009-06-10 10:35:00,1.55035,1.5504,1.54985,1.54995,241000000.0
2009-06-10 10:36:00,1.55005,1.5505,1.5496,1.55005,251400000.0
2009-06-10 10:37:00,1.55005,1.5502,1.5497,1.54975,262000000.0
2009-06-10 10:38:00,1.5499,1.5503,1.54895,1.5491,277000000.0
2009-06-10 10:39:00,1.5491,1.5494,1.5489,1.54935,290200000.0
2009-06-10 10:40:00,1.54935,1.5495,1.54895,1.5495,187600000.0
2009-06-10 10:41:00,1.5494,1.5496,1.5491,1.54955,203400000.0
2009-06-10 10:42:00,1.5498,1.55015,1.54875,1.54885,210200000.0
2009-06-10 10:43:00,1.5488,1.5488,1.54825,1.5483,158600000.0
2009-06-10 10:44:00,1.54835,1.5484,1.546,1.54705,260400000.0
2009-06-10 10:45:00,1.54705,1.5472,1.5452,1.5453,409000000.0
2009-06-10 10:46:00,1.5453,1.546,1.5453,1.5458,251800000.0
2009-06-10 10:47:00,1.5458,1.54605,1.54555,1.54595,269000000.0
2009-06-10 10:48:00,1.54605,1.54605,1.54555,1.54585,197200000.0
2009-06-10 10:49:00,1.54585,1.5462,1.5457,1.54585,228000000.0
2009-06-10 10:50:00,1.5459,1.5464,1.5452,1.54545,214200000.0
2009-06-10 10:51:00,1.5457,1.54605,1.54555,1.5457,270200000.0
2009-06-10 10:52:00,1.54605,1.54605,1.5457,1.54585,195800000.0
2009-06-10 10:53:00,1.54585,1.54625,1.54575,1.54625,200600000.0
2009-06-10 10:54:00,1.5463,1.54645,1.54615,1.54625,159600000.0
2009-06-10 10:55:00,1.54615,1.5477,1.54615,1.5469,242400000.0
2009-06-10 10:56:00,1.5471,1.54755,1.5471,1.54735,144000000.0
2009-06-10 10:57:00,1.54725,1.5474,1.54675,1.5468,101600000.0
2009-06-10 10:58:00,1.5468,1.5476,1.54625,1.5471,347800000.0
2009-06-10 10:59:00,1.54715,1.54725,1.54625,1.54675,316400000.0
2009-06-10 11:00:00,1.54685,1.5474,1.5467,1.54715,238400000.0
2009-06-10 11:01:00,1.54715,1.54795,1.547,1.54705,294600000.0
2009-06-10 11:02:00,1.54705,1.5478,1.54705,1.54755,165400000.0
2009-06-10 11:03:00,1.5476,1.54815,1.54755,1.54795,220400000.0
2009-06-10 11:04:00,1.54805,1.5488,1.54795,1.54815,279000000.0
2009-06-10 11:05:00,1.5482,1.54825,1.5476,1.5478,307800000.0
2009-06-10 11:06:00,1.54765,1.54785,1.54755,1.54785,214600000.0
2009-06-10 11:07:00,1.54775,1.54805,1.5477,1.54795,157000000.0
2009-06-10 11:08:00,1.548,1.54805,1.5477,1.548,239600000.0
2009-06-10 11:09:00,1.54795,1.54835,1.5475,1.54805,254800000.0
2009-06-10 11:10:00,1.5481,1.5483,1.54775,1.5478,221600000.0
2009-06-10 11:11:00,1.54775,1.54815,1.5477,1.548,220000000.0
2009-06-10 11:12:00,1.548,1.54845,1.5475,1.5475,342200000.0
2009-06-10 11:13:00,1.5475,1.5479,1.5471,1.5476,358600000.0
2009-06-10 11:14:00,1.5475,1.5475,1.54645,1.54655,313200000.0
2009-06-10 11:15:00,1.54655,1.54725,1.5465,1.54705,232000000.0
2009-06-10 11:16:00,1.54705,1.54705,1.5459,1.546,378200000.0
2009-06-10 11:17:00,1.546,1.5467,1.546,1.5463,211600000.0
2009-06-10 11:18:00,1.5463,1.5469,1.54585,1.54665,306600000.0
2009-06-10 11:19:00,1.5466,1.5469,1.54635,1.5468,300000000.0
2009-06-10 11:20:00,1.54675,1.54695,1.54645,1.5469,206400000.0
2009-06-10 11:21:00,1.5469,1.5473,1.5467,1.5468,180000000.0
2009-06-10 11:22:00,1.5468,1.5472,1.5466,1.54675,140800000.0
2009-06-10 11:23:00,1.54675,1.54705,1.54665,1.547,176800000.0
2009-06-10 11:24:00,1.547,1.54705,1.5465,1.5467,153000000.0
2009-06-10 11:25:00,1.5467,1.54695,1.54665,1.54685,112000000.0
2009-06-10 11:26:00,1.5469,1.54735,1.5467,1.54705,283400000.0
2009-06-10 11:27:00,1.5471,1.5481,1.54705,1.54775,400000000.0
2009-06-10 11:28:00,1.5478,1.54845,1.5473,1.5482,405000000.0
2009-06-10 11:29:00,1.5482,1.54855,1.5472,1.5477,394800000.0
2009-06-10 11:30:00,1.54775,1.54805,1.54685,1.54735,469800000.0
2009-06-10 11:31:00,1.5476,1.54835,1.5473,1.54815,276800000.0
2009-06-10 11:32:00,1.5482,1.5485,1.54765,1.54785,198600000.0
2009-06-10 11:33:00,1.54785,1.54785,1.5475,1.5475,191600000.0
2009-06-10 11:34:00,1.54775,1.5482,1.5476,1.54785,402399999.0
2009-06-10 11:35:00,1.54795,1.54855,1.54765,1.54825,262800000.0
2009-06-10 11:36:00,1.5481,1.54845,1.54755,1.5483,338200000.0
2009-06-10 11:37:00,1.54825,1.5483,1.54765,1.54775,236600000.0
2009-06-10 11:38:00,1.5477,1.54805,1.54765,1.5478,270400000.0
2009-06-10 11:39:00,1.54775,1.54825,1.54755,1.5478,452400000.0
2009-06-10 11:40:00,1.5478,1.5485,1.5477,1.5485,451200000.0
2009-06-10 11:41:00,1.54865,1.549,1.5481,1.5486,338200000.0
2009-06-10 11:42:00,1.5486,1.5487,1.5479,1.5487,274200000.0
2009-06-10 11:43:00,1.5486,1.5487,1.5482,1.54845,222800000.0
2009-06-10 11:44:00,1.5486,1.5498,1.5486,1.54945,146400000.0
2009-06-10 11:45:00,1.5494,1.54965,1.549,1.5496,202400000.0
2009-06-10 11:46:00,1.549,1.5498,1.549,1.54965,110400000.0
2009-06-10 11:47:00,1.54965,1.5501,1.5494,1.5497,282400000.0
2009-06-10 11:48:00,1.5496,1.5496,1.54915,1.5493,207200000.0
2009-06-10 11:49:00,1.54925,1.54935,1.54885,1.5489,144600000.0
2009-06-10 11:50:00,1.5488,1.5498,1.5488,1.54945,279000000.0
2009-06-10 11:51:00,1.54945,1.5501,1.54935,1.5498,207400000.0
2009-06-10 11:52:00,1.54985,1.5504,1.549,1.5494,259400000.0
2009-06-10 11:53:00,1.5494,1.5498,1.54885,1.54905,481600000.0
2009-06-10 11:54:00,1.54905,1.55035,1.5489,1.5502,261800000.0
2009-06-10 11:55:00,1.5502,1.55115,1.55015,1.5505,287000000.0
2009-06-10 11:56:00,1.55045,1.55095,1.55005,1.5509,315200000.0
2009-06-10 11:57:00,1.55105,1.5512,1.55065,1.5509,300600000.0
2009-06-10 11:58:00,1.5509,1.5518,1.55075,1.55125,302800000.0
2009-06-10 11:59:00,1.5512,1.55125,1.55055,1.5507,197400000.0
2009-06-10 12:00:00,1.55065,1.5516,1.55065,1.55135,231800000.0
2009-06-10 12:01:00,1.55125,1.55215,1.55125,1.55215,217400000.0
2009-06-10 12:02:00,1.5521,1.5524,1.5513,1.5523,247000000.0
2009-06-10 12:03:00,1.55245,1.55325,1.55175,1.5528,221000000.0
2009-06-10 12:04:00,1.55285,1.55285,1.5517,1.55235,272400000.0
2009-06-10 12:05:00,1.5523,1.5527,1.5519,1.5526,336000000.0
2009-06-10 12:06:00,1.55215,1.55295,1.55175,1.552,468400000.0
2009-06-10 12:07:00,1.552,1.55205,1.5513,1.5517,347600000.0
2009-06-10 12:08:00,1.55165,1.55215,1.5514,1.55185,243800000.0
2009-06-10 12:09:00,1.5518,1.5518,1.5512,1.55145,422600000.0
2009-06-10 12:10:00,1.55135,1.55135,1.5509,1.551,290200000.0
2009-06-10 12:11:00,1.551,1.55105,1.5505,1.55095,226400000.0
2009-06-10 12:12:00,1.551,1.5512,1.5504,1.55045,381800000.0
2009-06-10 12:13:00,1.55045,1.5511,1.5503,1.5508,312800000.0
2009-06-10 12:14:00,1.5508,1.5509,1.55035,1.5506,294200000.0
2009-06-10 12:15:00,1.55065,1.55065,1.5502,1.55025,218000000.0
2009-06-10 12:16:00,1.55025,1.55025,1.54985,1.55005,204600000.0
2009-06-10 12:17:00,1.55005,1.55025,1.5499,1.55025,172400000.0
2009-06-10 12:18:00,1.55025,1.5505,1.54995,1.55,357200002.0
2009-06-10 12:19:00,1.55015,1.55065,1.54975,1.5499,483200000.0
2009-06-10 12:20:00,1.5499,1.5499,1.5492,1.54935,284600000.0
2009-06-10 12:21:00,1.54945,1.5496,1.54915,1.54915,229400000.0
2009-06-10 12:22:00,1.5491,1.5493,1.54895,1.549,258200000.0
2009-06-10 12:23:00,1.5491,1.5492,1.5487,1.549,210000000.0
2009-06-10 12:24:00,1.54905,1.54975,1.54885,1.5491,280200000.0
2009-06-10 12:25:00,1.54915,1.5497,1.54915,1.54935,138000000.0
2009-06-10 12:26:00,1.5493,1.54965,1.54915,1.5493,264000000.0
2009-06-10 12:27:00,1.5493,1.5499,1.54925,1.5499,304600000.0
2009-06-10 12:28:00,1.54995,1.54995,1.54935,1.5495,192800000.0
2009-06-10 12:29:00,1.54955,1.55005,1.5492,1.5493,202000000.0
2009-06-10 12:30:00,1.5493,1.54965,1.54835,1.5489,321800000.0
2009-06-10 12:31:00,1.549,1.5494,1.5488,1.54895,220600000.0
2009-06-10 12:32:00,1.5489,1.5498,1.5488,1.5498,198400000.0
2009-06-10 12:33:00,1.54995,1.55005,1.549,1.5496,240600000.0
2009-06-10 12:34:00,1.54965,1.5504,1.54935,1.54985,264000000.0
2009-06-10 12:35:00,1.54985,1.5506,1.5497,1.55,384600000.0
2009-06-10 12:36:00,1.54975,1.55,1.54965,1.55,180600000.0
2009-06-10 12:37:00,1.54995,1.5507,1.5496,1.5505,286000000.0
2009-06-10 12:38:00,1.55055,1.5511,1.55045,1.5505,313800000.0
2009-06-10 12:39:00,1.5504,1.5511,1.54995,1.5511,334800000.0
2009-06-10 12:40:00,1.5511,1.552,1.5508,1.5509,419600000.0
2009-06-10 12:41:00,1.55095,1.55125,1.55065,1.551,391200000.0
2009-06-10 12:42:00,1.551,1.5516,1.5509,1.5509,332600000.0
2009-06-10 12:43:00,1.551,1.5513,1.5505,1.55065,270800000.0
2009-06-10 12:44:00,1.5508,1.5515,1.5506,1.5515,285800000.0
2009-06-10 12:45:00,1.55165,1.55215,1.5514,1.5518,278600000.0
2009-06-10 12:46:00,1.55175,1.5519,1.55175,1.5518,138800000.0
2009-06-10 12:47:00,1.55185,1.5523,1.55165,1.5523,208000000.0
2009-06-10 12:48:00,1.5523,1.5524,1.5513,1.55165,296400000.0
2009-06-10 12:49:00,1.55215,1.5525,1.55175,1.55245,196600000.0
2009-06-10 12:50:00,1.55235,1.5524,1.55195,1.5522,200800000.0
2009-06-10 12:51:00,1.55225,1.5524,1.5519,1.5522,159200000.0
2009-06-10 12:52:00,1.5522,1.5523,1.55135,1.55145,216000000.0
2009-06-10 12:53:00,1.5516,1.5516,1.55095,1.5515,217000000.0
2009-06-10 12:54:00,1.5515,1.5515,1.5509,1.55095,199200000.0
2009-06-10 12:55:00,1.5509,1.5514,1.5509,1.55125,180600000.0
2009-06-10 12:56:00,1.55125,1.55135,1.55085,1.5509,41000000.0
2009-06-10 12:57:00,1.5508,1.55125,1.5508,1.5512,121200000.0
2009-06-10 12:58:00,1.55115,1.5512,1.551,1.5512,66800000.0
2009-06-10 12:59:00,1.5512,1.5512,1.55055,1.55105,127200000.0
2009-06-10 13:00:00,1.551,1.55125,1.55055,1.5506,281800000.0
2009-06-10 13:01:00,1.55065,1.55095,1.55035,1.55065,236800000.0
2009-06-10 13:02:00,1.5507,1.55125,1.54985,1.55035,310200000.0
2009-06-10 13:03:00,1.5504,1.55055,1.5499,1.55025,151400000.0
2009-06-10 13:04:00,1.5503,1.55075,1.54985,1.5501,339400000.0
2009-06-10 13:05:00,1.5501,1.5504,1.5501,1.5504,115200000.0
2009-06-10 13:06:00,1.5505,1.55055,1.55,1.55,116800000.0
2009-06-10 13:07:00,1.55,1.5503,1.54985,1.55,225800000.0
2009-06-10 13:08:00,1.5499,1.55015,1.5494,1.54945,99600000.0
2009-06-10 13:09:00,1.54945,1.54975,1.5489,1.54955,235600000.0
2009-06-10 13:10:00,1.5497,1.5497,1.5489,1.5492,318400000.0
2009-06-10 13:11:00,1.5491,1.5496,1.54885,1.5493,276000000.0
2009-06-10 13:12:00,1.5493,1.54935,1.54855,1.549,222000000.0
2009-06-10 13:13:00,1.549,1.54945,1.54895,1.5494,230800000.0
2009-06-10 13:14:00,1.54945,1.54955,1.5489,1.5494,230400000.0
2009-06-10 13:15:00,1.54945,1.54985,1.54915,1.54965,211200000.0
2009-06-10 13:16:00,1.5497,1.5501,1.5493,1.54985,186400000.0
2009-06-10 13:17:00,1.54985,1.5503,1.54935,1.5497,297800000.0
2009-06-10 13:18:00,1.54955,1.5499,1.54905,1.54945,296600000.0
2009-06-10 13:19:00,1.5494,1.5506,1.54925,1.5503,309000000.0
2009-06-10 13:20:00,1.55025,1.55055,1.54995,1.5504,303400000.0
2009-06-10 13:21:00,1.5504,1.55075,1.5501,1.55065,243200000.0
2009-06-10 13:22:00,1.55075,1.5516,1.55005,1.5511,499999999.0
2009-06-10 13:23:00,1.5511,1.55195,1.55085,1.55165,401600000.0
2009-06-10 13:24:00,1.55165,1.55195,1.5508,1.551,376600000.0
2009-06-10 13:25:00,1.55095,1.5518,1.55075,1.55105,368200000.0
2009-06-10 13:26:00,1.55105,1.552,1.55095,1.55125,305200000.0
2009-06-10 13:27:00,1.55125,1.5515,1.55035,1.5509,364800000.0
2009-06-10 13:28:00,1.5509,1.5509,1.5503,1.5504,297199999.0
2009-06-10 13:29:00,1.5503,1.55075,1.5496,1.5503,361000000.0
2009-06-10 13:30:00,1.55025,1.55065,1.55005,1.55025,311000000.0
2009-06-10 13:31:00,1.55025,1.55085,1.55025,1.5508,239800000.0
2009-06-10 13:32:00,1.55075,1.55095,1.5497,1.5501,282000000.0
2009-06-10 13:33:00,1.5501,1.55025,1.5494,1.54945,297500000.0
2009-06-10 13:34:00,1.54955,1.54975,1.54875,1.5489,242600000.0
2009-06-10 13:35:00,1.54895,1.54955,1.54895,1.5494,257200000.0
2009-06-10 13:36:00,1.54925,1.5496,1.54875,1.549,240600000.0
2009-06-10 13:37:00,1.54905,1.5497,1.54875,1.54945,335800000.0
2009-06-10 13:38:00,1.54945,1.55015,1.54905,1.54955,324200000.0
2009-06-10 13:39:00,1.54955,1.5501,1.54935,1.54955,262200000.0
2009-06-10 13:40:00,1.5495,1.54985,1.5488,1.549,279200000.0
2009-06-10 13:41:00,1.5491,1.55,1.549,1.54995,331200000.0
2009-06-10 13:42:00,1.5499,1.5508,1.5498,1.5507,335600000.0
2009-06-10 13:43:00,1.5507,1.5516,1.5505,1.5511,341200000.0
2009-06-10 13:44:00,1.55105,1.5515,1.551,1.5513,269600000.0
2009-06-10 13:45:00,1.5513,1.5516,1.551,1.5515,350600000.0
2009-06-10 13:46:00,1.5515,1.5519,1.55115,1.55125,308000000.0
2009-06-10 13:47:00,1.5513,1.55165,1.5508,1.5509,300200000.0
2009-06-10 13:48:00,1.55095,1.55115,1.5505,1.55065,285800000.0
2009-06-10 13:49:00,1.55075,1.55115,1.55055,1.5511,189200000.0
2009-06-10 13:50:00,1.5511,1.5511,1.5505,1.55095,182400000.0
2009-06-10 13:51:00,1.551,1.5514,1.5504,1.55055,157400000.0
2009-06-10 13:52:00,1.5506,1.5511,1.55045,1.5508,211600000.0
2009-06-10 13:53:00,1.5508,1.55095,1.55045,1.5508,144200000.0
2009-06-10 13:54:00,1.55075,1.5511,1.5502,1.551,364200000.0
2009-06-10 13:55:00,1.551,1.5511,1.55035,1.5505,158200000.0
2009-06-10 13:56:00,1.55045,1.5508,1.55015,1.5504,246400000.0
2009-06-10 13:57:00,1.5504,1.5506,1.54975,1.55045,252600000.0
2009-06-10 13:58:00,1.55045,1.5511,1.5499,1.5511,269400000.0
2009-06-10 13:59:00,1.55105,1.55105,1.5506,1.5506,236600000.0
2009-06-10 14:00:00,1.55065,1.5512,1.5504,1.55095,337800000.0
2009-06-10 14:01:00,1.55095,1.551,1.5502,1.5503,225000000.0
2009-06-10 14:02:00,1.5507,1.551,1.54985,1.55,238200000.0
2009-06-10 14:03:00,1.54995,1.55045,1.5497,1.5502,310400000.0
2009-06-10 14:04:00,1.5503,1.5504,1.5497,1.55015,312400000.0
2009-06-10 14:05:00,1.5502,1.5503,1.54975,1.5498,159000000.0
2009-06-10 14:06:00,1.54985,1.55015,1.5494,1.54965,291800000.0
2009-06-10 14:07:00,1.54965,1.55,1.54965,1.5498,180000000.0
2009-06-10 14:08:00,1.5498,1.5503,1.54975,1.55,214200000.0
2009-06-10 14:09:00,1.55,1.5506,1.55,1.5501,229200000.0
2009-06-10 14:10:00,1.5501,1.5503,1.5495,1.54965,201000000.0
2009-06-10 14:11:00,1.5497,1.5499,1.5493,1.54935,224800000.0
2009-06-10 14:12:00,1.5495,1.5497,1.54925,1.5495,254200000.0
2009-06-10 14:13:00,1.5495,1.5497,1.5492,1.54965,171200000.0
2009-06-10 14:14:00,1.54975,1.5502,1.54965,1.54975,240200000.0
2009-06-10 14:15:00,1.54975,1.55015,1.5497,1.55005,277200000.0
2009-06-10 14:16:00,1.5501,1.5512,1.54995,1.5504,313200000.0
2009-06-10 14:17:00,1.5504,1.5506,1.54975,1.5503,249200000.0
2009-06-10 14:18:00,1.55035,1.55065,1.55025,1.55045,252200000.0
2009-06-10 14:19:00,1.5506,1.5509,1.5503,1.55045,206400000.0
2009-06-10 14:20:00,1.55045,1.5513,1.55035,1.5505,371000000.0
2009-06-10 14:21:00,1.55065,1.5515,1.5505,1.55135,338600000.0
2009-06-10 14:22:00,1.5515,1.5515,1.55045,1.5509,296400000.0
2009-06-10 14:23:00,1.55085,1.5514,1.5505,1.5512,344400000.0
2009-06-10 14:24:00,1.55115,1.5521,1.55075,1.55175,232000000.0
2009-06-10 14:25:00,1.55165,1.55205,1.55155,1.5519,190400000.0
2009-06-10 14:26:00,1.5518,1.5521,1.5515,1.5521,249600000.0
2009-06-10 14:27:00,1.552,1.5525,1.55195,1.5524,171600000.0
2009-06-10 14:28:00,1.5524,1.5524,1.5517,1.5523,239400000.0
2009-06-10 14:29:00,1.55235,1.5537,1.55235,1.55325,246400000.0
2009-06-10 14:30:00,1.5534,1.55595,1.5534,1.5548,348200000.0
2009-06-10 14:31:00,1.5548,1.5549,1.55385,1.55415,323200000.0
2009-06-10 14:32:00,1.55385,1.5554,1.55375,1.5548,338000000.0
2009-06-10 14:33:00,1.55475,1.555,1.55405,1.5541,313200000.0
2009-06-10 14:34:00,1.5541,1.555,1.554,1.555,304000000.0
2009-06-10 14:35:00,1.55485,1.5549,1.5544,1.55475,217400000.0
2009-06-10 14:36:00,1.5546,1.555,1.5542,1.55495,334000000.0
2009-06-10 14:37:00,1.5549,1.5554,1.55445,1.5553,203200000.0
2009-06-10 14:38:00,1.5553,1.5571,1.5553,1.55605,382000000.0
2009-06-10 14:39:00,1.5561,1.5566,1.55595,1.5562,278400000.0
2009-06-10 14:40:00,1.5561,1.55615,1.55555,1.55595,271600000.0
2009-06-10 14:41:00,1.5561,1.5563,1.55555,1.5561,287200000.0
2009-06-10 14:42:00,1.5561,1.5564,1.55555,1.5559,270200000.0
2009-06-10 14:43:00,1.5558,1.55595,1.5555,1.55575,163400000.0
2009-06-10 14:44:00,1.55565,1.5559,1.55545,1.5555,173800000.0
2009-06-10 14:45:00,1.55555,1.55605,1.5555,1.5559,222000000.0
2009-06-10 14:46:00,1.5559,1.5561,1.55495,1.5553,297200000.0
2009-06-10 14:47:00,1.55535,1.55555,1.5549,1.55505,214000000.0
2009-06-10 14:48:00,1.55505,1.55545,1.5545,1.5549,252000000.0
2009-06-10 14:49:00,1.5549,1.55545,1.55475,1.55495,224400000.0
2009-06-10 14:50:00,1.555,1.55505,1.55455,1.55505,192200000.0
2009-06-10 14:51:00,1.5551,1.5551,1.5542,1.5544,213600000.0
2009-06-10 14:52:00,1.5543,1.5547,1.55425,1.5545,244000000.0
2009-06-10 14:53:00,1.5546,1.555,1.55415,1.55415,251400000.0
2009-06-10 14:54:00,1.55415,1.5547,1.55395,1.55405,314400000.0
2009-06-10 14:55:00,1.55405,1.5547,1.5536,1.5547,280200000.0
2009-06-10 14:56:00,1.5547,1.5549,1.5535,1.5535,314000000.0
2009-06-10 14:57:00,1.5534,1.5545,1.5534,1.5538,324000000.0
2009-06-10 14:58:00,1.5538,1.55405,1.5536,1.55365,250400000.0
2009-06-10 14:59:00,1.55365,1.5545,1.55355,1.55355,278600000.0
2009-06-10 15:00:00,1.55345,1.55485,1.5534,1.5543,343600000.0
2009-06-10 15:01:00,1.55395,1.55415,1.553,1.5534,379800000.0
2009-06-10 15:02:00,1.55335,1.5534,1.552,1.5524,325200000.0
2009-06-10 15:03:00,1.55245,1.55335,1.55245,1.5529,297000000.0
2009-06-10 15:04:00,1.5529,1.55345,1.5528,1.55295,310600000.0
2009-06-10 15:05:00,1.553,1.55325,1.55195,1.55195,288600000.0
2009-06-10 15:06:00,1.55185,1.55265,1.55145,1.55255,372200000.0
2009-06-10 15:07:00,1.5527,1.5528,1.55195,1.55245,288400000.0
2009-06-10 15:08:00,1.55245,1.55285,1.5521,1.5524,284400000.0
2009-06-10 15:09:00,1.5523,1.5527,1.55185,1.55215,327000000.0
2009-06-10 15:10:00,1.55205,1.5524,1.55185,1.55205,253200000.0
2009-06-10 15:11:00,1.55215,1.5525,1.55205,1.55215,285000000.0
2009-06-10 15:12:00,1.55215,1.55215,1.5516,1.5519,256800000.0
2009-06-10 15:13:00,1.5519,1.55275,1.5518,1.55255,288400000.0
2009-06-10 15:14:00,1.55255,1.553,1.552,1.55205,242400000.0
2009-06-10 15:15:00,1.5521,1.5521,1.55145,1.55185,267000000.0
2009-06-10 15:16:00,1.5519,1.55255,1.55175,1.5518,286000000.0
2009-06-10 15:17:00,1.55185,1.55225,1.5511,1.5511,348000000.0
2009-06-10 15:18:00,1.551,1.55135,1.5509,1.5511,193800000.0
2009-06-10 15:19:00,1.5511,1.5513,1.55045,1.55075,337200000.0
2009-06-10 15:20:00,1.55085,1.55135,1.5505,1.55125,161000000.0
2009-06-10 15:21:00,1.5512,1.55145,1.55095,1.5511,230200000.0
2009-06-10 15:22:00,1.5511,1.5515,1.55035,1.5515,238800000.0
2009-06-10 15:23:00,1.5514,1.55235,1.55135,1.5522,239400000.0
2009-06-10 15:24:00,1.55205,1.55245,1.55195,1.55205,203800000.0
2009-06-10 15:25:00,1.55205,1.55265,1.55165,1.5517,289600000.0
2009-06-10 15:26:00,1.55165,1.5524,1.55165,1.55195,209000000.0
2009-06-10 15:27:00,1.55195,1.5523,1.55135,1.55165,223400000.0
2009-06-10 15:28:00,1.55165,1.55235,1.55155,1.55235,194200000.0
2009-06-10 15:29:00,1.5522,1.5523,1.55145,1.5519,271400000.0
2009-06-10 15:30:00,1.5519,1.5532,1.5519,1.55285,356400000.0
2009-06-10 15:31:00,1.5529,1.55305,1.55115,1.55215,379600000.0
2009-06-10 15:32:00,1.55215,1.55305,1.55195,1.553,383200000.0
2009-06-10 15:33:00,1.5531,1.55345,1.5525,1.5529,327000000.0
2009-06-10 15:34:00,1.5527,1.553,1.55215,1.55215,295400000.0
2009-06-10 15:35:00,1.55215,1.55265,1.55145,1.55175,451400000.0
2009-06-10 15:36:00,1.55175,1.5521,1.5508,1.5509,458000000.0
2009-06-10 15:37:00,1.55085,1.55155,1.55065,1.55075,385800000.0
2009-06-10 15:38:00,1.55085,1.5509,1.55025,1.5504,394600000.0
2009-06-10 15:39:00,1.55045,1.5512,1.5502,1.551,422000000.0
2009-06-10 15:40:00,1.551,1.5515,1.55075,1.55135,297800000.0
2009-06-10 15:41:00,1.55135,1.55295,1.55125,1.5529,358800000.0
2009-06-10 15:42:00,1.55295,1.5533,1.5522,1.55245,386800000.0
2009-06-10 15:43:00,1.55245,1.5534,1.55245,1.553,401400000.0
2009-06-10 15:44:00,1.5528,1.553,1.55225,1.5524,338000000.0
2009-06-10 15:45:00,1.55215,1.5535,1.55215,1.5531,300200000.0
2009-06-10 15:46:00,1.5532,1.5533,1.55205,1.5523,401600000.0
2009-06-10 15:47:00,1.5523,1.5528,1.5517,1.5527,321000000.0
2009-06-10 15:48:00,1.5527,1.5536,1.5524,1.55305,360200000.0
2009-06-10 15:49:00,1.5531,1.5533,1.55235,1.5528,253200000.0
2009-06-10 15:50:00,1.5528,1.55335,1.5528,1.5533,207200000.0
2009-06-10 15:51:00,1.5533,1.5534,1.55245,1.553,262600000.0
2009-06-10 15:52:00,1.5531,1.55335,1.5528,1.5533,339400000.0
2009-06-10 15:53:00,1.5533,1.55375,1.5532,1.55335,321000000.0
2009-06-10 15:54:00,1.5534,1.5534,1.5526,1.5531,294600000.0
2009-06-10 15:55:00,1.55315,1.55345,1.5527,1.55315,321400000.0
2009-06-10 15:56:00,1.5532,1.55335,1.55285,1.55305,316400000.0
2009-06-10 15:57:00,1.5529,1.5531,1.5523,1.5525,325600000.0
2009-06-10 15:58:00,1.55245,1.55285,1.55195,1.55225,362200000.0
2009-06-10 15:59:00,1.55225,1.55265,1.55155,1.5524,383000000.0
2009-06-10 16:00:00,1.55255,1.55315,1.55185,1.55235,356400000.0
2009-06-10 16:01:00,1.55235,1.5526,1.5516,1.55195,299000000.0
2009-06-10 16:02:00,1.552,1.55245,1.55155,1.5524,347400000.0
2009-06-10 16:03:00,1.5524,1.5533,1.55205,1.55295,418600000.0
2009-06-10 16:04:00,1.5531,1.55335,1.5527,1.55305,410800000.0
2009-06-10 16:05:00,1.55305,1.55375,1.553,1.553,356200000.0
2009-06-10 16:06:00,1.553,1.5532,1.5524,1.55255,326800000.0
2009-06-10 16:07:00,1.55255,1.55325,1.55205,1.55315,337200000.0
2009-06-10 16:08:00,1.55305,1.5559,1.5529,1.55535,336600000.0
2009-06-10 16:09:00,1.5553,1.5553,1.5537,1.55385,288800000.0
2009-06-10 16:10:00,1.55395,1.55395,1.55305,1.5532,253800000.0
2009-06-10 16:11:00,1.5532,1.55345,1.55315,1.5532,191200000.0
2009-06-10 16:12:00,1.5532,1.55335,1.55285,1.55315,301000000.0
2009-06-10 16:13:00,1.55315,1.55465,1.55315,1.55425,336600000.0
2009-06-10 16:14:00,1.5542,1.5548,1.5541,1.55435,264600000.0
2009-06-10 16:15:00,1.5543,1.55465,1.55405,1.5543,301400000.0
2009-06-10 16:16:00,1.55425,1.5545,1.55385,1.55385,343400000.0
2009-06-10 16:17:00,1.5539,1.5549,1.5537,1.5546,307200000.0
2009-06-10 16:18:00,1.5546,1.5546,1.5537,1.5538,294600000.0
2009-06-10 16:19:00,1.5539,1.55495,1.55375,1.5546,331600000.0
2009-06-10 16:20:00,1.55465,1.5547,1.5538,1.55405,298600000.0
2009-06-10 16:21:00,1.55405,1.5549,1.554,1.5549,192000000.0
2009-06-10 16:22:00,1.5549,1.55505,1.5535,1.5541,322800000.0
2009-06-10 16:23:00,1.55405,1.55435,1.5538,1.5542,268600000.0
2009-06-10 16:24:00,1.5542,1.55465,1.55385,1.5546,336600000.0
2009-06-10 16:25:00,1.5545,1.555,1.5543,1.555,347600000.0
2009-06-10 16:26:00,1.55495,1.555,1.5542,1.55455,347400000.0
2009-06-10 16:27:00,1.5546,1.5547,1.55425,1.5544,483600000.0
2009-06-10 16:28:00,1.5543,1.55495,1.5539,1.5549,387200000.0
2009-06-10 16:29:00,1.55465,1.55495,1.55435,1.55485,290200000.0
2009-06-10 16:30:00,1.5549,1.5549,1.5536,1.55415,402600000.0
2009-06-10 16:31:00,1.55415,1.55445,1.5535,1.55375,328800000.0
2009-06-10 16:32:00,1.5535,1.5543,1.5535,1.55355,337200000.0
2009-06-10 16:33:00,1.5534,1.55405,1.55315,1.5538,327000000.0
2009-06-10 16:34:00,1.5538,1.5544,1.5537,1.55405,354400000.0
2009-06-10 16:35:00,1.55395,1.55515,1.55335,1.55445,338400000.0
2009-06-10 16:36:00,1.55445,1.5552,1.55425,1.555,444800000.0
2009-06-10 16:37:00,1.555,1.55545,1.5549,1.5551,352000000.0
2009-06-10 16:38:00,1.5551,1.5554,1.55475,1.5549,257600000.0
2009-06-10 16:39:00,1.5549,1.555,1.55435,1.55485,326200000.0
2009-06-10 16:40:00,1.55495,1.5558,1.55495,1.5558,270800000.0
2009-06-10 16:41:00,1.5558,1.55635,1.555,1.5551,338600000.0
2009-06-10 16:42:00,1.55505,1.55515,1.55485,1.55505,172200000.0
2009-06-10 16:43:00,1.5551,1.5551,1.5548,1.55495,145400000.0
2009-06-10 16:44:00,1.55495,1.5551,1.55465,1.55475,253600000.0
2009-06-10 16:45:00,1.5547,1.5551,1.5545,1.5551,313600000.0
2009-06-10 16:46:00,1.55525,1.55685,1.55495,1.5564,364000000.0
2009-06-10 16:47:00,1.5565,1.55665,1.55585,1.556,320400000.0
2009-06-10 16:48:00,1.55595,1.55705,1.55595,1.5569,311000000.0
2009-06-10 16:49:00,1.5568,1.557,1.55625,1.5564,328000000.0
2009-06-10 16:50:00,1.5564,1.5571,1.55625,1.5566,308800000.0
2009-06-10 16:51:00,1.5566,1.5572,1.55615,1.55625,408800000.0
2009-06-10 16:52:00,1.55625,1.5565,1.5562,1.5564,271000000.0
2009-06-10 16:53:00,1.5565,1.55735,1.5565,1.5568,362800000.0
2009-06-10 16:54:00,1.5568,1.5569,1.55605,1.55615,289800000.0
2009-06-10 16:55:00,1.55615,1.55635,1.55575,1.556,239400000.0
2009-06-10 16:56:00,1.556,1.5566,1.556,1.55645,252400000.0
2009-06-10 16:57:00,1.55645,1.55645,1.5555,1.5558,232600000.0
2009-06-10 16:58:00,1.55575,1.5563,1.5555,1.55625,253400000.0
2009-06-10 16:59:00,1.55625,1.55665,1.5548,1.55515,355000000.0
2009-06-10 17:00:00,1.5552,1.5555,1.5549,1.55535,275600000.0
2009-06-10 17:01:00,1.5553,1.5554,1.55465,1.5554,349600000.0
2009-06-10 17:02:00,1.5553,1.5556,1.5543,1.55495,424000000.0
2009-06-10 17:03:00,1.55495,1.5553,1.55435,1.55485,303000000.0
2009-06-10 17:04:00,1.5549,1.55515,1.5539,1.5544,311600000.0
2009-06-10 17:05:00,1.5543,1.555,1.55425,1.5549,286800000.0
2009-06-10 17:06:00,1.55485,1.555,1.55395,1.55415,278600000.0
2009-06-10 17:07:00,1.55415,1.55455,1.55345,1.55455,348200000.0
2009-06-10 17:08:00,1.55455,1.5549,1.5543,1.55455,253400000.0
2009-06-10 17:09:00,1.5545,1.5546,1.5541,1.5543,282000000.0
2009-06-10 17:10:00,1.5543,1.5547,1.5538,1.55445,385200000.0
2009-06-10 17:11:00,1.5544,1.5547,1.55395,1.554,306400000.0
2009-06-10 17:12:00,1.55425,1.5543,1.55325,1.55345,195800000.0
2009-06-10 17:13:00,1.55345,1.5537,1.55315,1.5535,221200000.0
2009-06-10 17:14:00,1.55355,1.55385,1.55325,1.55385,306000000.0
2009-06-10 17:15:00,1.554,1.5542,1.5536,1.55375,314000000.0
2009-06-10 17:16:00,1.5538,1.5547,1.5537,1.55445,307000000.0
2009-06-10 17:17:00,1.55445,1.55515,1.55355,1.55375,249000000.0
2009-06-10 17:18:00,1.5537,1.55425,1.55325,1.55345,288600000.0
2009-06-10 17:19:00,1.55345,1.55385,1.5531,1.5532,286400000.0
2009-06-10 17:20:00,1.55355,1.554,1.55335,1.5537,294400000.0
2009-06-10 17:21:00,1.5537,1.554,1.55345,1.5538,297600000.0
2009-06-10 17:22:00,1.5538,1.55405,1.55375,1.5538,324000000.0
2009-06-10 17:23:00,1.5534,1.55345,1.553,1.55325,237600000.0
2009-06-10 17:24:00,1.55325,1.5537,1.55285,1.5531,313000000.0
2009-06-10 17:25:00,1.5533,1.5533,1.5526,1.553,233000000.0
2009-06-10 17:26:00,1.553,1.5537,1.5526,1.5537,182600000.0
2009-06-10 17:27:00,1.5536,1.5542,1.5532,1.5541,262200000.0
2009-06-10 17:28:00,1.5541,1.55435,1.5537,1.5539,223800000.0
2009-06-10 17:29:00,1.554,1.5541,1.55325,1.55345,335400000.0
2009-06-10 17:30:00,1.55345,1.55365,1.55325,1.55345,204400000.0
2009-06-10 17:31:00,1.5534,1.5541,1.5533,1.5534,325000000.0
2009-06-10 17:32:00,1.5534,1.5537,1.5533,1.55335,277000000.0
2009-06-10 17:33:00,1.5534,1.55375,1.55315,1.5536,314800000.0
2009-06-10 17:34:00,1.5535,1.55385,1.5528,1.5529,233000000.0
2009-06-10 17:35:00,1.5529,1.5537,1.5529,1.55355,210400000.0
2009-06-10 17:36:00,1.55345,1.5538,1.5531,1.5538,207400000.0
2009-06-10 17:37:00,1.55375,1.55395,1.55335,1.55355,241200000.0
2009-06-10 17:38:00,1.55355,1.55375,1.55315,1.55345,241400000.0
2009-06-10 17:39:00,1.55335,1.5537,1.55325,1.55335,209600000.0
2009-06-10 17:40:00,1.5533,1.5537,1.5525,1.5534,400600000.0
2009-06-10 17:41:00,1.5533,1.5546,1.5533,1.5542,313200000.0
2009-06-10 17:42:00,1.5541,1.55445,1.5535,1.55385,261200000.0
2009-06-10 17:43:00,1.55395,1.55435,1.5536,1.55375,314000000.0
2009-06-10 17:44:00,1.55375,1.5541,1.55335,1.554,225800000.0
2009-06-10 17:45:00,1.55395,1.554,1.5533,1.5533,264800000.0
2009-06-10 17:46:00,1.55325,1.5536,1.55315,1.5534,318600000.0
2009-06-10 17:47:00,1.5534,1.5535,1.55265,1.5528,285600000.0
2009-06-10 17:48:00,1.5528,1.55325,1.55275,1.553,186400000.0
2009-06-10 17:49:00,1.5529,1.5532,1.5522,1.5531,224400000.0
2009-06-10 17:50:00,1.55305,1.5531,1.55235,1.55265,178400000.0
2009-06-10 17:51:00,1.5527,1.5528,1.5517,1.552,324400000.0
2009-06-10 17:52:00,1.55195,1.55255,1.55185,1.5525,276800000.0
2009-06-10 17:53:00,1.55235,1.5531,1.552,1.5527,295800000.0
2009-06-10 17:54:00,1.55265,1.55285,1.55225,1.5523,315000000.0
2009-06-10 17:55:00,1.5523,1.55275,1.55215,1.55275,245600000.0
2009-06-10 17:56:00,1.5528,1.5528,1.5519,1.5519,301600000.0
2009-06-10 17:57:00,1.5519,1.5524,1.5519,1.55225,146800000.0
2009-06-10 17:58:00,1.55225,1.55245,1.5519,1.5523,218200000.0
2009-06-10 17:59:00,1.55235,1.5525,1.5519,1.55195,172800000.0
2009-06-10 18:00:00,1.5519,1.55255,1.55165,1.5524,156000000.0
2009-06-10 18:01:00,1.55245,1.55275,1.55215,1.55265,213600000.0
2009-06-10 18:02:00,1.55255,1.55265,1.5516,1.5517,243000000.0
2009-06-10 18:03:00,1.5517,1.5521,1.55155,1.5516,280400000.0
2009-06-10 18:04:00,1.5517,1.5518,1.55095,1.5512,317200000.0
2009-06-10 18:05:00,1.55135,1.55155,1.55065,1.55085,314600000.0
2009-06-10 18:06:00,1.5508,1.5516,1.55065,1.5516,300000000.0
2009-06-10 18:07:00,1.5516,1.55215,1.5516,1.55195,164000000.0
2009-06-10 18:08:00,1.552,1.5523,1.5513,1.5522,334400000.0
2009-06-10 18:09:00,1.5522,1.55225,1.55135,1.55175,181800000.0
2009-06-10 18:10:00,1.55185,1.55185,1.551,1.5514,192600000.0
2009-06-10 18:11:00,1.5514,1.55205,1.5511,1.55145,195200000.0
2009-06-10 18:12:00,1.55145,1.5517,1.5513,1.55155,178400000.0
2009-06-10 18:13:00,1.5516,1.55225,1.55155,1.55195,181600000.0
2009-06-10 18:14:00,1.55205,1.5521,1.55095,1.55095,209800000.0
2009-06-10 18:15:00,1.5511,1.5516,1.55055,1.5506,239200000.0
2009-06-10 18:16:00,1.55055,1.5519,1.5505,1.55175,332400000.0
2009-06-10 18:17:00,1.55185,1.55225,1.5516,1.55225,189000000.0
2009-06-10 18:18:00,1.55225,1.5525,1.55145,1.5525,270000000.0
2009-06-10 18:19:00,1.5524,1.55245,1.5518,1.5519,221600000.0
2009-06-10 18:20:00,1.5519,1.552,1.55115,1.5517,222200000.0
2009-06-10 18:21:00,1.5517,1.55205,1.55165,1.55175,80800000.0
2009-06-10 18:22:00,1.5517,1.5517,1.55115,1.55115,176200000.0
2009-06-10 18:23:00,1.55115,1.5521,1.55105,1.5521,212800000.0
2009-06-10 18:24:00,1.5521,1.5526,1.55165,1.5525,234600000.0
2009-06-10 18:25:00,1.5525,1.5532,1.55235,1.55265,237800000.0
2009-06-10 18:26:00,1.55265,1.55265,1.55175,1.55195,182600000.0
2009-06-10 18:27:00,1.55195,1.5521,1.5512,1.5513,179800000.0
2009-06-10 18:28:00,1.5512,1.55145,1.55045,1.5505,196400000.0
2009-06-10 18:29:00,1.5505,1.5514,1.5504,1.5514,171400000.0
2009-06-10 18:30:00,1.5513,1.5518,1.55085,1.5514,255800000.0
2009-06-10 18:31:00,1.5514,1.5525,1.5512,1.55235,253400000.0
2009-06-10 18:32:00,1.55235,1.55235,1.55185,1.5521,146200000.0
2009-06-10 18:33:00,1.55205,1.55265,1.552,1.5526,127200000.0
2009-06-10 18:34:00,1.5526,1.5528,1.5524,1.5526,256800000.0
2009-06-10 18:35:00,1.5527,1.553,1.5525,1.55295,216400000.0
2009-06-10 18:36:00,1.55295,1.5531,1.5527,1.553,153800000.0
2009-06-10 18:37:00,1.553,1.5531,1.55285,1.5531,103000000.0
2009-06-10 18:38:00,1.5531,1.5531,1.5512,1.5513,236200000.0
2009-06-10 18:39:00,1.5513,1.5522,1.55115,1.5518,175600000.0
2009-06-10 18:40:00,1.55185,1.5521,1.5515,1.5516,140400000.0
2009-06-10 18:41:00,1.55155,1.55175,1.5515,1.55175,112000000.0
2009-06-10 18:42:00,1.5518,1.552,1.5512,1.5516,207000000.0
2009-06-10 18:43:00,1.55155,1.55185,1.55145,1.55185,56800000.0
2009-06-10 18:44:00,1.55175,1.552,1.5515,1.55165,134200000.0
2009-06-10 18:45:00,1.5516,1.55185,1.5511,1.5515,147000000.0
2009-06-10 18:46:00,1.5515,1.55155,1.55115,1.5513,89800000.0
2009-06-10 18:47:00,1.5514,1.5518,1.5513,1.55165,119600000.0
2009-06-10 18:48:00,1.55175,1.5518,1.5515,1.55175,123400000.0
2009-06-10 18:49:00,1.55175,1.5519,1.5513,1.55155,210600000.0
2009-06-10 18:50:00,1.55155,1.5516,1.55135,1.55145,126400000.0
2009-06-10 18:51:00,1.55135,1.5514,1.55055,1.5511,240400000.0
2009-06-10 18:52:00,1.55115,1.552,1.55105,1.55165,243600000.0
2009-06-10 18:53:00,1.55155,1.5521,1.5515,1.55205,230600000.0
2009-06-10 18:54:00,1.55205,1.55275,1.55185,1.5526,232200000.0
2009-06-10 18:55:00,1.5523,1.5527,1.55225,1.55265,108800000.0
2009-06-10 18:56:00,1.55265,1.5536,1.5524,1.5532,189800000.0
2009-06-10 18:57:00,1.5532,1.5535,1.5531,1.5533,103400000.0
2009-06-10 18:58:00,1.5531,1.55335,1.55265,1.5527,157400000.0
2009-06-10 18:59:00,1.5528,1.5534,1.5526,1.55325,301400000.0
2009-06-10 19:00:00,1.55325,1.5536,1.553,1.5531,171400000.0
2009-06-10 19:01:00,1.5531,1.55355,1.5526,1.55355,357000000.0
2009-06-10 19:02:00,1.55355,1.5536,1.5526,1.55305,339200000.0
2009-06-10 19:03:00,1.55305,1.5541,1.55295,1.55385,330400000.0
2009-06-10 19:04:00,1.55385,1.55385,1.5531,1.5536,327600000.0
2009-06-10 19:05:00,1.5535,1.5546,1.55295,1.55305,378400000.0
2009-06-10 19:06:00,1.5532,1.5538,1.55285,1.55325,371800000.0
2009-06-10 19:07:00,1.5533,1.55405,1.5531,1.55365,402000000.0
2009-06-10 19:08:00,1.5537,1.5544,1.5535,1.55405,322000000.0
2009-06-10 19:09:00,1.554,1.55405,1.5535,1.554,165600000.0
2009-06-10 19:10:00,1.5539,1.55425,1.5535,1.5536,273400000.0
2009-06-10 19:11:00,1.55365,1.5537,1.5522,1.55235,355000000.0
2009-06-10 19:12:00,1.55235,1.55315,1.5518,1.55305,302800000.0
2009-06-10 19:13:00,1.553,1.5535,1.55225,1.5524,287200000.0
2009-06-10 19:14:00,1.5524,1.55285,1.5521,1.5525,313200000.0
2009-06-10 19:15:00,1.5525,1.5526,1.55095,1.5515,338600000.0
2009-06-10 19:16:00,1.5515,1.55195,1.5512,1.55185,316400000.0
2009-06-10 19:17:00,1.55185,1.5526,1.55185,1.55225,215400000.0
2009-06-10 19:18:00,1.55225,1.5532,1.55215,1.55315,309800000.0
2009-06-10 19:19:00,1.55315,1.55365,1.55265,1.55305,309400000.0
2009-06-10 19:20:00,1.55305,1.5534,1.55285,1.55325,229200000.0
2009-06-10 19:21:00,1.5533,1.55395,1.5532,1.5538,239400000.0
2009-06-10 19:22:00,1.55385,1.5542,1.5533,1.5537,346800000.0
2009-06-10 19:23:00,1.5537,1.5541,1.5531,1.5533,359000000.0
2009-06-10 19:24:00,1.5533,1.5533,1.55285,1.55305,278000000.0
2009-06-10 19:25:00,1.5531,1.55335,1.5529,1.5531,169800000.0
2009-06-10 19:26:00,1.55315,1.5532,1.55285,1.5531,159600000.0
2009-06-10 19:27:00,1.55305,1.5534,1.5529,1.5532,172200000.0
2009-06-10 19:28:00,1.5532,1.55335,1.55285,1.55335,114200000.0
2009-06-10 19:29:00,1.55335,1.5536,1.5531,1.5536,116800000.0
2009-06-10 19:30:00,1.5536,1.5542,1.55355,1.5537,313200000.0
2009-06-10 19:31:00,1.5537,1.5541,1.5535,1.5538,312000000.0
2009-06-10 19:32:00,1.55375,1.55395,1.5535,1.55375,155200000.0
2009-06-10 19:33:00,1.55375,1.55395,1.5536,1.55385,189600000.0
2009-06-10 19:34:00,1.55385,1.55385,1.5535,1.5536,95000000.0
2009-06-10 19:35:00,1.5537,1.5545,1.5534,1.5539,344600000.0
2009-06-10 19:36:00,1.55395,1.55405,1.5535,1.55395,318200000.0
2009-06-10 19:37:00,1.55395,1.554,1.55335,1.5535,202400000.0
2009-06-10 19:38:00,1.5534,1.5534,1.55295,1.553,197800000.0
2009-06-10 19:39:00,1.5533,1.5539,1.55325,1.5539,190400000.0
2009-06-10 19:40:00,1.5539,1.5543,1.5537,1.55375,235600000.0
2009-06-10 19:41:00,1.55375,1.5544,1.55365,1.55365,142600000.0
2009-06-10 19:42:00,1.5537,1.5538,1.55295,1.55295,214600000.0
2009-06-10 19:43:00,1.5529,1.5537,1.5528,1.5537,159400000.0
2009-06-10 19:44:00,1.5537,1.55435,1.55335,1.5537,278600000.0
2009-06-10 19:45:00,1.5536,1.5539,1.55335,1.5539,204000000.0
2009-06-10 19:46:00,1.5539,1.5543,1.55365,1.55415,224400000.0
2009-06-10 19:47:00,1.55415,1.5542,1.5535,1.554,358800000.0
2009-06-10 19:48:00,1.554,1.5554,1.5537,1.55515,438800000.0
2009-06-10 19:49:00,1.5551,1.5558,1.5545,1.5554,328000000.0
2009-06-10 19:50:00,1.5555,1.5556,1.55385,1.55455,388400000.0
2009-06-10 19:51:00,1.55445,1.5548,1.55405,1.55405,318800000.0
2009-06-10 19:52:00,1.5541,1.55455,1.55375,1.55445,190200000.0
2009-06-10 19:53:00,1.5546,1.55465,1.554,1.55425,341000000.0
2009-06-10 19:54:00,1.55435,1.5548,1.55405,1.55425,288000000.0
2009-06-10 19:55:00,1.55425,1.55445,1.5538,1.5539,280400000.0
2009-06-10 19:56:00,1.554,1.5542,1.55355,1.55365,236600000.0
2009-06-10 19:57:00,1.55365,1.55405,1.5535,1.55355,225800000.0
2009-06-10 19:58:00,1.5536,1.5539,1.55345,1.55345,210600000.0
2009-06-10 19:59:00,1.55345,1.55395,1.55335,1.5534,295600000.0
2009-06-10 20:00:00,1.5535,1.5537,1.5528,1.553,321800000.0
2009-06-10 20:01:00,1.553,1.55325,1.5519,1.55255,489800000.0
2009-06-10 20:02:00,1.55255,1.55295,1.55185,1.5527,400800000.0
2009-06-10 20:03:00,1.55275,1.5532,1.55205,1.5523,332200000.0
2009-06-10 20:04:00,1.55235,1.55295,1.55215,1.5529,314400000.0
2009-06-10 20:05:00,1.55275,1.55275,1.5521,1.5524,405200000.0
2009-06-10 20:06:00,1.5524,1.5526,1.5521,1.5522,244400000.0
2009-06-10 20:07:00,1.55215,1.5525,1.552,1.552,354800000.0
2009-06-10 20:08:00,1.5521,1.5527,1.55195,1.5521,334400000.0
2009-06-10 20:09:00,1.55215,1.5522,1.55095,1.55105,248600000.0
2009-06-10 20:10:00,1.5509,1.55145,1.5508,1.5513,249800000.0
2009-06-10 20:11:00,1.55135,1.5517,1.55025,1.55065,392000000.0
2009-06-10 20:12:00,1.55065,1.5517,1.5505,1.5516,326800000.0
2009-06-10 20:13:00,1.55175,1.5527,1.55165,1.5527,286600000.0
2009-06-10 20:14:00,1.5524,1.55265,1.5521,1.55265,269200000.0
2009-06-10 20:15:00,1.5527,1.5527,1.5513,1.5517,258000000.0
2009-06-10 20:16:00,1.5517,1.5517,1.55125,1.55145,224400000.0
2009-06-10 20:17:00,1.55155,1.5517,1.55115,1.55135,245600000.0
2009-06-10 20:18:00,1.5514,1.5523,1.5514,1.5521,254600000.0
2009-06-10 20:19:00,1.552,1.55255,1.55175,1.5524,229200000.0
2009-06-10 20:20:00,1.55255,1.55255,1.5517,1.55195,268200000.0
2009-06-10 20:21:00,1.55195,1.5521,1.55125,1.5513,266200000.0
2009-06-10 20:22:00,1.5513,1.55195,1.5513,1.5519,247400000.0
2009-06-10 20:23:00,1.55185,1.55195,1.55145,1.55155,188000000.0
2009-06-10 20:24:00,1.55155,1.5518,1.5515,1.5517,208200000.0
2009-06-10 20:25:00,1.5517,1.5522,1.5514,1.55155,302400000.0
2009-06-10 20:26:00,1.55155,1.5522,1.55145,1.5518,268800000.0
2009-06-10 20:27:00,1.5518,1.55205,1.5517,1.5518,338200000.0
2009-06-10 20:28:00,1.5519,1.55225,1.55155,1.5519,256000000.0
2009-06-10 20:29:00,1.5519,1.5523,1.5519,1.55225,258400000.0
2009-06-10 20:30:00,1.55225,1.5525,1.55185,1.5521,334800000.0
2009-06-10 20:31:00,1.5521,1.5529,1.55185,1.5526,284400000.0
2009-06-10 20:32:00,1.55275,1.5531,1.5525,1.553,168600000.0
2009-06-10 20:33:00,1.55295,1.55315,1.55245,1.55285,215400000.0
2009-06-10 20:34:00,1.55285,1.55285,1.55225,1.5524,286000000.0
2009-06-10 20:35:00,1.5524,1.55245,1.55005,1.5507,390400000.0
2009-06-10 20:36:00,1.5507,1.5511,1.5504,1.5507,220800000.0
2009-06-10 20:37:00,1.5507,1.5509,1.5497,1.54985,244400000.0
2009-06-10 20:38:00,1.54985,1.55,1.5493,1.5498,275600000.0
2009-06-10 20:39:00,1.54985,1.55005,1.5495,1.5498,246400000.0
2009-06-10 20:40:00,1.54985,1.5509,1.54985,1.5508,310400000.0
2009-06-10 20:41:00,1.55075,1.55075,1.5501,1.5504,135600000.0
2009-06-10 20:42:00,1.5505,1.55075,1.5501,1.5502,166200000.0
2009-06-10 20:43:00,1.55005,1.5503,1.5499,1.5503,120000000.0
2009-06-10 20:44:00,1.5504,1.55085,1.5503,1.55065,237600000.0
2009-06-10 20:45:00,1.5508,1.5508,1.55,1.5501,228400000.0
2009-06-10 20:46:00,1.55,1.5501,1.54935,1.5498,247200000.0
2009-06-10 20:47:00,1.5498,1.55,1.54925,1.54995,230800000.0
2009-06-10 20:48:00,1.55,1.55025,1.54955,1.54965,176400000.0
2009-06-10 20:49:00,1.54965,1.54975,1.5489,1.549,315000000.0
2009-06-10 20:50:00,1.54905,1.54965,1.54905,1.54935,232600000.0
2009-06-10 20:51:00,1.5494,1.54945,1.5493,1.54935,66400000.0
2009-06-10 20:52:00,1.54935,1.54965,1.54925,1.5496,105600000.0
2009-06-10 20:53:00,1.5497,1.5501,1.54955,1.5499,200800000.0
2009-06-10 20:54:00,1.5499,1.5501,1.54905,1.5499,198800000.0
2009-06-10 20:55:00,1.54995,1.5501,1.5498,1.5499,146800000.0
2009-06-10 20:56:00,1.5499,1.5499,1.5494,1.5497,323000000.0
2009-06-10 20:57:00,1.54975,1.5499,1.5496,1.5497,196200000.0
2009-06-10 20:58:00,1.54975,1.5499,1.5496,1.5498,215800000.0
2009-06-10 20:59:00,1.5498,1.5502,1.54915,1.54985,296600000.0
2009-06-10 21:00:00,1.54985,1.55015,1.5495,1.54985,156800000.0
2009-06-10 21:01:00,1.54985,1.5502,1.5495,1.5501,233000000.0
2009-06-10 21:02:00,1.5502,1.55025,1.54985,1.55,124000000.0
2009-06-10 21:03:00,1.55,1.5504,1.55,1.5502,146400000.0
2009-06-10 21:04:00,1.55025,1.55095,1.55025,1.5508,229600000.0
2009-06-10 21:05:00,1.5508,1.5508,1.5504,1.55045,197200000.0
2009-06-10 21:06:00,1.55035,1.55055,1.55005,1.5501,189600000.0
2009-06-10 21:07:00,1.5501,1.55035,1.5499,1.5502,186600000.0
2009-06-10 21:08:00,1.5502,1.5507,1.55015,1.55035,268000000.0
2009-06-10 21:09:00,1.5504,1.5505,1.5502,1.5504,144000000.0
2009-06-10 21:10:00,1.5505,1.5505,1.5503,1.55045,105600000.0
2009-06-10 21:11:00,1.5504,1.55115,1.5504,1.55085,140800000.0
2009-06-10 21:12:00,1.55085,1.55185,1.55085,1.55165,196800000.0
2009-06-10 21:13:00,1.55155,1.55195,1.55155,1.55175,192000000.0
2009-06-10 21:14:00,1.5518,1.5521,1.55165,1.55185,240000000.0
2009-06-10 21:15:00,1.55175,1.5522,1.5513,1.55205,225600000.0
2009-06-10 21:16:00,1.552,1.5526,1.55185,1.5524,225000000.0
2009-06-10 21:17:00,1.5524,1.5524,1.55205,1.55205,158600000.0
2009-06-10 21:18:00,1.5522,1.5525,1.55185,1.55185,189000000.0
2009-06-10 21:19:00,1.5519,1.5526,1.55185,1.5523,208400000.0
2009-06-10 21:20:00,1.55215,1.55245,1.5518,1.5518,222400000.0
2009-06-10 21:21:00,1.5518,1.55185,1.55125,1.55175,308400000.0
2009-06-10 21:22:00,1.55175,1.5521,1.5515,1.5516,181000000.0
2009-06-10 21:23:00,1.5517,1.552,1.5511,1.5514,243600000.0
2009-06-10 21:24:00,1.5514,1.55185,1.5513,1.55175,139400000.0
2009-06-10 21:25:00,1.55175,1.55185,1.55145,1.5517,187000000.0
2009-06-10 21:26:00,1.55165,1.5517,1.55135,1.5515,146200000.0
2009-06-10 21:27:00,1.5516,1.5521,1.5514,1.5521,247600000.0
2009-06-10 21:28:00,1.552,1.55215,1.5513,1.5518,274200000.0
2009-06-10 21:29:00,1.5517,1.55215,1.5517,1.552,156800000.0
2009-06-10 21:30:00,1.5518,1.5519,1.5514,1.55155,181600000.0
2009-06-10 21:31:00,1.55155,1.55165,1.5508,1.55135,204800000.0
2009-06-10 21:32:00,1.55135,1.55135,1.55085,1.5513,193000000.0
2009-06-10 21:33:00,1.55135,1.552,1.55135,1.55165,240800000.0
2009-06-10 21:34:00,1.552,1.55245,1.55175,1.55195,288400000.0
2009-06-10 21:35:00,1.552,1.552,1.5508,1.5518,288000000.0
2009-06-10 21:36:00,1.55175,1.5521,1.55105,1.55145,314600000.0
2009-06-10 21:37:00,1.5515,1.5518,1.55135,1.5514,190400000.0
2009-06-10 21:38:00,1.55145,1.55225,1.55145,1.55225,250600000.0
2009-06-10 21:39:00,1.55225,1.55235,1.5516,1.55175,237000000.0
2009-06-10 21:40:00,1.5516,1.55205,1.55155,1.55165,168800000.0
2009-06-10 21:41:00,1.55165,1.55195,1.55085,1.5512,142600000.0
2009-06-10 21:42:00,1.5512,1.5518,1.5512,1.55145,252000000.0
2009-06-10 21:43:00,1.5514,1.5517,1.551,1.5517,213000000.0
2009-06-10 21:44:00,1.55175,1.5518,1.55125,1.5516,170400000.0
2009-06-10 21:45:00,1.55175,1.55175,1.5509,1.5509,177600000.0
2009-06-10 21:46:00,1.5509,1.55115,1.5505,1.5509,219400000.0
2009-06-10 21:47:00,1.5509,1.55105,1.5504,1.5509,206000000.0
2009-06-10 21:48:00,1.55105,1.5511,1.55075,1.55085,176200000.0
2009-06-10 21:49:00,1.55085,1.55095,1.5504,1.5506,223800000.0
2009-06-10 21:50:00,1.5506,1.5506,1.5503,1.5506,148000000.0
2009-06-10 21:51:00,1.55055,1.55095,1.5502,1.55085,186000000.0
2009-06-10 21:52:00,1.5508,1.5509,1.5507,1.5508,67600000.0
2009-06-10 21:53:00,1.5507,1.5508,1.5507,1.5508,22400000.0
2009-06-10 21:54:00,1.55095,1.55135,1.55075,1.55115,182400000.0
2009-06-10 21:55:00,1.55115,1.5513,1.55055,1.5507,135400000.0
2009-06-10 21:56:00,1.55075,1.55125,1.5507,1.5511,148800000.0
2009-06-10 21:57:00,1.55115,1.5512,1.5509,1.5512,129600000.0
2009-06-10 21:58:00,1.55105,1.55115,1.551,1.55105,79200000.0
2009-06-10 21:59:00,1.55105,1.55105,1.55025,1.5504,166400000.0
2009-06-10 22:00:00,1.5504,1.5506,1.5502,1.5506,86400000.0
2009-06-10 22:01:00,1.55055,1.55065,1.55035,1.55055,129600000.0
2009-06-10 22:02:00,1.5506,1.5515,1.5506,1.5515,121000000.0
2009-06-10 22:03:00,1.5514,1.55175,1.55115,1.5513,184000000.0
2009-06-10 22:04:00,1.5512,1.5512,1.5508,1.55085,92200000.0
2009-06-10 22:05:00,1.5507,1.55095,1.55065,1.55085,85200000.0
2009-06-10 22:06:00,1.5508,1.5508,1.55005,1.55005,132000000.0
2009-06-10 22:07:00,1.5501,1.5507,1.5501,1.55045,101000000.0
2009-06-10 22:08:00,1.5505,1.55085,1.5505,1.55065,83000000.0
2009-06-10 22:09:00,1.5507,1.5513,1.5507,1.55115,100600000.0
2009-06-10 22:10:00,1.5509,1.5514,1.5508,1.5514,123000000.0
2009-06-10 22:11:00,1.5514,1.5514,1.5512,1.5514,69600000.0
2009-06-10 22:12:00,1.55125,1.5514,1.5512,1.5514,56000000.0
2009-06-10 22:13:00,1.5513,1.5514,1.55125,1.5513,104000000.0
2009-06-10 22:14:00,1.5513,1.5515,1.55125,1.55145,115200000.0
2009-06-10 22:15:00,1.55145,1.55145,1.55055,1.55055,90600000.0
2009-06-10 22:16:00,1.5506,1.55095,1.55055,1.5509,117000000.0
2009-06-10 22:17:00,1.5509,1.55125,1.5508,1.5508,118800000.0
2009-06-10 22:18:00,1.5508,1.55105,1.5506,1.55105,85800000.0
2009-06-10 22:19:00,1.55105,1.55105,1.55035,1.5506,203000000.0
2009-06-10 22:20:00,1.55055,1.5507,1.5504,1.55055,101200000.0
2009-06-10 22:21:00,1.551,1.55135,1.5505,1.5508,243400000.0
2009-06-10 22:22:00,1.551,1.5512,1.5506,1.5508,177000000.0
2009-06-10 22:23:00,1.5508,1.55085,1.5508,1.5508,13200000.0
2009-06-10 22:24:00,1.55075,1.5508,1.5503,1.55055,125000000.0
2009-06-10 22:25:00,1.5506,1.5507,1.5504,1.55055,73600000.0
2009-06-10 22:26:00,1.5506,1.55075,1.5505,1.5507,93200000.0
2009-06-10 22:27:00,1.5507,1.5507,1.55055,1.55055,27200000.0
2009-06-10 22:28:00,1.55055,1.5511,1.55045,1.5506,239600000.0
2009-06-10 22:29:00,1.55065,1.5509,1.5506,1.55075,119400000.0
2009-06-10 22:30:00,1.55075,1.551,1.55065,1.55085,149000000.0
2009-06-10 22:31:00,1.5509,1.55105,1.55085,1.5509,124800000.0
2009-06-10 22:32:00,1.5509,1.55095,1.5505,1.5506,101800000.0
2009-06-10 22:33:00,1.55055,1.55065,1.55035,1.5504,69000000.0
2009-06-10 22:34:00,1.55035,1.5505,1.5503,1.5504,119200000.0
2009-06-10 22:35:00,1.55055,1.55075,1.55,1.5501,87400000.0
2009-06-10 22:36:00,1.5501,1.55035,1.549,1.5496,189400000.0
2009-06-10 22:37:00,1.5497,1.5502,1.5497,1.55,78600000.0
2009-06-10 22:38:00,1.55,1.55,1.54975,1.54985,60800000.0
2009-06-10 22:39:00,1.54985,1.54985,1.5494,1.54965,93400000.0
2009-06-10 22:40:00,1.54945,1.55,1.54915,1.54915,138200000.0
2009-06-10 22:41:00,1.54925,1.5494,1.54875,1.54935,70200000.0
2009-06-10 22:42:00,1.5494,1.5494,1.5494,1.5494,36000000.0
2009-06-10 22:43:00,1.5494,1.5494,1.5493,1.5494,22800000.0
2009-06-10 22:44:00,1.5493,1.54975,1.5493,1.5494,60800000.0
2009-06-10 22:45:00,1.5494,1.5494,1.5488,1.5489,42000000.0
2009-06-10 22:46:00,1.5492,1.5496,1.54895,1.5495,106000000.0
2009-06-10 22:47:00,1.5492,1.5495,1.54915,1.54925,47800000.0
2009-06-10 22:48:00,1.54945,1.54945,1.549,1.54915,43400000.0
2009-06-10 22:49:00,1.54925,1.54935,1.54925,1.54935,24000000.0
2009-06-10 22:50:00,1.54935,1.54955,1.54925,1.54955,47200000.0
2009-06-10 22:51:00,1.54955,1.54955,1.5487,1.54875,31600000.0
2009-06-10 22:52:00,1.5488,1.54895,1.5488,1.54895,3000000.0
2009-06-10 22:53:00,1.5489,1.5492,1.5488,1.5489,78400000.0
2009-06-10 22:54:00,1.54925,1.54945,1.54855,1.5489,81400000.0
2009-06-10 22:55:00,1.54885,1.5489,1.5487,1.5487,39400000.0
2009-06-10 22:56:00,1.54865,1.54905,1.54865,1.54905,29000000.0
2009-06-10 22:57:00,1.54905,1.54925,1.54905,1.54925,28800000.0
2009-06-10 22:58:00,1.5492,1.54925,1.54895,1.54915,40800000.0
2009-06-10 22:59:00,1.54915,1.5497,1.54915,1.54965,36000000.0
2009-06-10 23:00:00,1.54952,1.54973,1.54916,1.54973,6000000.0
2009-06-10 23:01:00,1.54962,1.54983,1.54948,1.54983,6000000.0
2009-06-10 23:02:00,1.54965,1.54965,1.5492,1.5492,6000000.0
2009-06-10 23:03:00,1.5492,1.5492,1.5491,1.5491,9000000.0
2009-06-10 23:04:00,1.54895,1.54905,1.5481,1.54905,47400000.0
2009-06-10 23:05:00,1.5491,1.54915,1.54805,1.54865,82600000.0
2009-06-10 23:06:00,1.5485,1.54865,1.54805,1.54855,64800000.0
2009-06-10 23:07:00,1.5488,1.5491,1.5482,1.5482,76400000.0
2009-06-10 23:08:00,1.5484,1.54845,1.54825,1.54845,55600000.0
2009-06-10 23:09:00,1.5484,1.5484,1.5482,1.54825,47800000.0
2009-06-10 23:10:00,1.5483,1.5483,1.5483,1.5483,8000000.0
2009-06-10 23:11:00,1.5483,1.5484,1.5483,1.5484,42400000.0
2009-06-10 23:12:00,1.5485,1.54875,1.5485,1.54875,19400000.0
2009-06-10 23:13:00,1.5488,1.54885,1.54865,1.5488,10000000.0
2009-06-10 23:14:00,1.54885,1.5489,1.5488,1.5489,3000000.0
2009-06-10 23:15:00,1.54885,1.54885,1.5485,1.5486,10200000.0
2009-06-10 23:16:00,1.5486,1.5488,1.54845,1.54845,4000000.0
2009-06-10 23:17:00,1.54865,1.5489,1.54865,1.5489,13000000.0
2009-06-10 23:18:00,1.54915,1.54925,1.54915,1.5492,18000000.0
2009-06-10 23:19:00,1.5492,1.54925,1.5492,1.54925,2000000.0
2009-06-10 23:20:00,1.5493,1.54935,1.5493,1.54935,2000000.0
2009-06-10 23:21:00,1.5493,1.5494,1.54915,1.54935,21800000.0
2009-06-10 23:22:00,1.5494,1.5494,1.54925,1.5494,8000000.0
2009-06-10 23:23:00,1.5494,1.5494,1.5493,1.5494,11800000.0
2009-06-10 23:24:00,1.5494,1.5494,1.5492,1.54925,5600000.0
2009-06-10 23:25:00,1.5493,1.5499,1.5493,1.5497,18200000.0
2009-06-10 23:26:00,1.5496,1.5496,1.5494,1.5494,8000000.0
2009-06-10 23:27:00,1.5495,1.54955,1.5495,1.54955,4000000.0
2009-06-10 23:28:00,1.5495,1.5495,1.5495,1.5495,1000000.0
2009-06-10 23:29:00,1.5493,1.54933,1.5493,1.54933,4600000.0
2009-06-10 23:30:00,1.54955,1.54955,1.5494,1.5494,4600000.0
2009-06-10 23:31:00,1.54925,1.54925,1.5485,1.5485,28200000.0
2009-06-10 23:32:00,1.54835,1.54835,1.5483,1.54835,11200000.0
2009-06-10 23:33:00,1.54845,1.5498,1.548,1.54965,50800000.0
2009-06-10 23:34:00,1.54985,1.5501,1.54925,1.54965,72200000.0
2009-06-10 23:35:00,1.54965,1.54965,1.54935,1.5494,12000000.0
2009-06-10 23:36:00,1.5494,1.5494,1.54855,1.5487,16200000.0
2009-06-10 23:37:00,1.5487,1.54885,1.54865,1.54865,4000000.0
2009-06-10 23:38:00,1.5487,1.54875,1.5487,1.54875,4000000.0
2009-06-10 23:39:00,1.54865,1.54865,1.54865,1.54865,1000000.0
2009-06-10 23:40:00,1.5486,1.5486,1.5486,1.5486,1000000.0
2009-06-10 23:41:00,1.5487,1.54895,1.5487,1.54895,5400000.0
2009-06-10 23:42:00,1.54864,1.54865,1.54864,1.54865,21600000.0
2009-06-10 23:43:00,1.54878,1.54878,1.54871,1.54871,21600000.0
2009-06-10 23:44:00,1.54905,1.54905,1.5489,1.5489,21600000.0
2009-06-10 23:46:00,1.54875,1.54875,1.54865,1.54865,3000000.0
2009-06-10 23:47:00,1.5487,1.54875,1.5487,1.54875,2000000.0
2009-06-10 23:48:00,1.5487,1.549,1.5487,1.549,7000000.0
2009-06-10 23:49:00,1.549,1.549,1.5488,1.5488,5000000.0
2009-06-10 23:50:00,1.5487,1.5487,1.5487,1.5487,4600000.0
2009-06-10 23:51:00,1.54865,1.5487,1.54865,1.5487,5000000.0
2009-06-10 23:52:00,1.54865,1.54875,1.54865,1.54875,7600000.0
2009-06-10 23:53:00,1.5487,1.5487,1.5487,1.5487,2400000.0
2009-06-10 23:54:00,1.5487,1.5487,1.54865,1.54865,5000000.0
2009-06-10 23:55:00,1.54865,1.549,1.5483,1.5487,32800000.0
2009-06-10 23:56:00,1.54836,1.54845,1.54833,1.54844,10600000.0
2009-06-10 23:58:00,1.5487,1.5495,1.5487,1.5495,10600000.0
2009-06-10 23:59:00,1.54965,1.5502,1.54885,1.5491,25000000.0
2009-06-11 00:00:00,1.54925,1.54925,1.5489,1.5491,25000000.0
2009-06-11 00:01:00,1.5491,1.5491,1.549,1.54905,9600000.0
2009-06-11 00:02:00,1.54905,1.54905,1.5489,1.5489,16800000.0
2009-06-11 00:03:00,1.549,1.5491,1.549,1.549,9600000.0
2009-06-11 00:04:00,1.54895,1.54895,1.54895,1.54895,2400000.0
2009-06-11 00:05:00,1.5489,1.5489,1.5489,1.5489,2400000.0
2009-06-11 00:06:00,1.54865,1.54866,1.54864,1.54864,6400000.0
2009-06-11 00:07:00,1.54865,1.54865,1.54855,1.5486,6400000.0
2009-06-11 00:08:00,1.54855,1.54855,1.54855,1.54855,7200000.0
2009-06-11 00:09:00,1.5484,1.5484,1.5484,1.5484,9600000.0
2009-06-11 00:10:00,1.5486,1.54865,1.54855,1.54865,9600000.0
2009-06-11 00:11:00,1.54895,1.5492,1.54885,1.54915,43200000.0
2009-06-11 00:12:00,1.54925,1.5495,1.54915,1.5492,25600000.0
2009-06-11 00:13:00,1.54915,1.54915,1.54895,1.54905,19200000.0
2009-06-11 00:14:00,1.54915,1.54935,1.549,1.54905,111200000.0
2009-06-11 00:15:00,1.54915,1.5493,1.54905,1.5492,28000000.0
2009-06-11 00:16:00,1.54925,1.54925,1.54925,1.54925,9600000.0
2009-06-11 00:17:00,1.5489,1.5489,1.54887,1.54887,4800000.0
2009-06-11 00:18:00,1.5491,1.54915,1.5491,1.54915,4800000.0
2009-06-11 00:19:00,1.54905,1.54905,1.54875,1.54895,32800000.0
2009-06-11 00:20:00,1.54872,1.54872,1.54872,1.54872,16800000.0
2009-06-11 00:21:00,1.549,1.5491,1.54895,1.54905,16800000.0
2009-06-11 00:23:00,1.5492,1.5494,1.5492,1.54935,21600000.0
2009-06-11 00:24:00,1.5494,1.5494,1.54935,1.54935,7200000.0
2009-06-11 00:25:00,1.5494,1.5497,1.5494,1.5496,28800000.0
2009-06-11 00:26:00,1.54965,1.54965,1.54935,1.5495,44800000.0
2009-06-11 00:27:00,1.54945,1.5496,1.5494,1.5496,26400000.0
2009-06-11 00:28:00,1.5493,1.54955,1.54925,1.5495,43200000.0
2009-06-11 00:29:00,1.5495,1.54965,1.5495,1.54965,9600000.0
2009-06-11 00:30:00,1.54965,1.54965,1.54945,1.54955,27200000.0
2009-06-11 00:32:00,1.54955,1.54955,1.54955,1.54955,2400000.0
2009-06-11 00:33:00,1.54955,1.5497,1.54955,1.54965,48000000.0
2009-06-11 00:34:00,1.54955,1.54965,1.54955,1.54965,4800000.0
2009-06-11 00:35:00,1.54965,1.54965,1.54955,1.54955,7200000.0
2009-06-11 00:36:00,1.54955,1.5498,1.54945,1.5497,28000000.0
2009-06-11 00:37:00,1.54965,1.54975,1.54935,1.54935,23200000.0
2009-06-11 00:38:00,1.5494,1.5494,1.5493,1.5493,7200000.0
2009-06-11 00:39:00,1.5492,1.5494,1.549,1.5493,19400000.0
2009-06-11 00:40:00,1.5492,1.5492,1.549,1.5492,35400000.0
2009-06-11 00:41:00,1.54945,1.54945,1.54945,1.54945,4800000.0
2009-06-11 00:42:00,1.5493,1.5493,1.5493,1.5493,2400000.0
2009-06-11 00:43:00,1.5494,1.5495,1.5493,1.5494,28800000.0
2009-06-11 00:44:00,1.5494,1.5494,1.5491,1.5492,40800000.0
2009-06-11 00:45:00,1.54925,1.5495,1.5492,1.54945,88800000.0
2009-06-11 00:46:00,1.54945,1.5498,1.54945,1.5498,24000000.0
2009-06-11 00:47:00,1.54985,1.55005,1.5497,1.5497,84000000.0
2009-06-11 00:48:00,1.5497,1.5499,1.5497,1.5499,16800000.0
2009-06-11 00:49:00,1.55,1.55045,1.55,1.5503,37600000.0
2009-06-11 00:50:00,1.5503,1.5503,1.54985,1.5499,84000000.0
2009-06-11 00:51:00,1.5498,1.5501,1.5497,1.5501,38400000.0
2009-06-11 00:52:00,1.55005,1.55005,1.54985,1.54995,17600000.0
2009-06-11 00:53:00,1.54995,1.5503,1.54995,1.5503,21600000.0
2009-06-11 00:54:00,1.5503,1.5503,1.5503,1.5503,2400000.0
2009-06-11 00:55:00,1.5503,1.55035,1.55,1.55,36000000.0
2009-06-11 00:56:00,1.5501,1.55025,1.54995,1.55,72800000.0
2009-06-11 00:57:00,1.55,1.5501,1.5499,1.5501,36000000.0
2009-06-11 00:58:00,1.5502,1.55035,1.5502,1.55035,12000000.0
2009-06-11 00:59:00,1.5503,1.5505,1.55015,1.55015,89400000.0
2009-06-11 01:00:00,1.55015,1.5506,1.55005,1.5501,46000000.0
2009-06-11 01:01:00,1.55005,1.55005,1.55005,1.55005,4600000.0
2009-06-11 01:02:00,1.55005,1.55005,1.55,1.55005,6800000.0
2009-06-11 01:03:00,1.55,1.55,1.54995,1.54995,9600000.0
2009-06-11 01:04:00,1.55,1.55005,1.55,1.55005,33600000.0
2009-06-11 01:05:00,1.55005,1.55015,1.54985,1.54985,78400000.0
2009-06-11 01:06:00,1.54985,1.5499,1.54985,1.54985,31200000.0
2009-06-11 01:07:00,1.54985,1.54985,1.54985,1.54985,4800000.0
2009-06-11 01:08:00,1.5499,1.5499,1.54985,1.54985,21600000.0
2009-06-11 01:09:00,1.5498,1.5498,1.54965,1.54975,16800000.0
2009-06-11 01:10:00,1.54965,1.5497,1.5492,1.54935,98400000.0
2009-06-11 01:11:00,1.54935,1.54945,1.54915,1.54915,32800000.0
2009-06-11 01:12:00,1.5491,1.5493,1.5491,1.5493,26400000.0
2009-06-11 01:13:00,1.5493,1.5493,1.5493,1.5493,2400000.0
2009-06-11 01:14:00,1.54874,1.54874,1.54867,1.54867,10400000.0
2009-06-11 01:15:00,1.5493,1.5493,1.5491,1.5491,10400000.0
2009-06-11 01:16:00,1.5492,1.54925,1.5492,1.54925,14400000.0
2009-06-11 01:17:00,1.54866,1.54866,1.54866,1.54866,12000000.0
2009-06-11 01:18:00,1.54876,1.54891,1.54876,1.54889,12000000.0
2009-06-11 01:19:00,1.5492,1.5494,1.5492,1.54935,12000000.0
2009-06-11 01:20:00,1.5487,1.54872,1.5487,1.54872,7200000.0
2009-06-11 01:21:00,1.54935,1.54935,1.54925,1.54925,7200000.0
2009-06-11 01:22:00,1.54915,1.5496,1.5491,1.54955,40800000.0
2009-06-11 01:23:00,1.54955,1.5498,1.5495,1.5498,28800000.0
2009-06-11 01:24:00,1.5498,1.55025,1.5497,1.5501,111200000.0
2009-06-11 01:25:00,1.55005,1.55005,1.5499,1.55005,24800000.0
2009-06-11 01:26:00,1.55005,1.5501,1.55005,1.5501,7200000.0
2009-06-11 01:27:00,1.54995,1.55025,1.54995,1.55015,31200000.0
2009-06-11 01:28:00,1.5502,1.55055,1.5502,1.55055,57600000.0
2009-06-11 01:29:00,1.55065,1.55065,1.55035,1.55045,30400000.0
2009-06-11 01:30:00,1.5504,1.5504,1.5502,1.55035,36000000.0
2009-06-11 01:31:00,1.5502,1.55045,1.54995,1.55005,60800000.0
2009-06-11 01:32:00,1.55025,1.55025,1.5499,1.5501,57600000.0
2009-06-11 01:33:00,1.5501,1.55025,1.5501,1.55025,16800000.0
2009-06-11 01:34:00,1.55015,1.55025,1.5501,1.55015,23200000.0
2009-06-11 01:35:00,1.55015,1.55015,1.5498,1.5498,53600000.0
2009-06-11 01:36:00,1.54975,1.54975,1.54965,1.54965,24000000.0
2009-06-11 01:37:00,1.54965,1.54965,1.54965,1.54965,2400000.0
2009-06-11 01:38:00,1.5493,1.5493,1.54927,1.54928,26400000.0
2009-06-11 01:39:00,1.5497,1.5497,1.54965,1.54965,26400000.0
2009-06-11 01:40:00,1.5497,1.54975,1.5497,1.54975,12000000.0
2009-06-11 01:41:00,1.5497,1.54985,1.5497,1.5497,22600000.0
2009-06-11 01:42:00,1.54975,1.54975,1.5497,1.5497,7200000.0
2009-06-11 01:43:00,1.5496,1.54975,1.5496,1.54975,23200000.0
2009-06-11 01:44:00,1.5498,1.5498,1.5492,1.5492,11600000.0
2009-06-11 01:45:00,1.54945,1.54965,1.54945,1.5495,37400000.0
2009-06-11 01:46:00,1.54965,1.5499,1.54965,1.54985,54400000.0
2009-06-11 01:47:00,1.5498,1.5498,1.54915,1.54945,87200000.0
2009-06-11 01:48:00,1.54935,1.5496,1.54935,1.5496,24600000.0
2009-06-11 01:49:00,1.5496,1.5496,1.5496,1.5496,4800000.0
2009-06-11 01:50:00,1.5496,1.5496,1.54945,1.5495,30600000.0
2009-06-11 01:51:00,1.5495,1.54985,1.5495,1.54985,79400000.0
2009-06-11 01:52:00,1.54995,1.55045,1.54995,1.55045,14400000.0
2009-06-11 01:53:00,1.55035,1.55065,1.5497,1.5497,37600000.0
2009-06-11 01:54:00,1.5498,1.5498,1.54965,1.54965,29800000.0
2009-06-11 01:55:00,1.54975,1.54985,1.5495,1.5497,49800000.0
2009-06-11 01:56:00,1.5497,1.54985,1.54945,1.54945,30600000.0
2009-06-11 01:57:00,1.5495,1.5497,1.5494,1.5494,30400000.0
2009-06-11 01:58:00,1.5495,1.5497,1.5494,1.5497,59200000.0
2009-06-11 01:59:00,1.5497,1.5497,1.5497,1.5497,9600000.0
2009-06-11 02:00:00,1.5498,1.55015,1.5498,1.5499,109800000.0
2009-06-11 02:01:00,1.5499,1.55015,1.54965,1.5498,74400000.0
2009-06-11 02:02:00,1.5499,1.5501,1.5499,1.5501,17600000.0
2009-06-11 02:03:00,1.55005,1.55005,1.5497,1.5497,26800000.0
2009-06-11 02:04:00,1.54965,1.54965,1.5494,1.5494,22400000.0
2009-06-11 02:05:00,1.54945,1.54945,1.5491,1.54925,71400000.0
2009-06-11 02:06:00,1.54915,1.54925,1.5491,1.5491,23200000.0
2009-06-11 02:07:00,1.54925,1.5493,1.549,1.5491,57600000.0
2009-06-11 02:08:00,1.5491,1.5491,1.5491,1.5491,6400000.0
2009-06-11 02:09:00,1.5491,1.5491,1.54845,1.5491,32800000.0
2009-06-11 02:10:00,1.5491,1.5491,1.5479,1.54865,109600000.0
2009-06-11 02:11:00,1.54865,1.5491,1.54865,1.5491,92000000.0
2009-06-11 02:12:00,1.5492,1.54955,1.5491,1.5494,51200000.0
2009-06-11 02:13:00,1.5494,1.54945,1.5494,1.5494,36800000.0
2009-06-11 02:14:00,1.54935,1.54955,1.54925,1.54955,53600000.0
2009-06-11 02:15:00,1.54955,1.5496,1.5484,1.5489,169200000.0
2009-06-11 02:16:00,1.54885,1.54885,1.54825,1.5483,81400000.0
2009-06-11 02:17:00,1.5483,1.5488,1.5482,1.54855,33600000.0
2009-06-11 02:18:00,1.54855,1.54875,1.54855,1.5487,32000000.0
2009-06-11 02:19:00,1.5487,1.5487,1.5486,1.54865,20800000.0
2009-06-11 02:20:00,1.54865,1.54865,1.5485,1.5485,11200000.0
2009-06-11 02:21:00,1.5485,1.5487,1.5484,1.54855,45600000.0
2009-06-11 02:22:00,1.54865,1.54885,1.5484,1.5487,85600000.0
2009-06-11 02:23:00,1.5487,1.54875,1.5483,1.5483,81600000.0
2009-06-11 02:24:00,1.54825,1.5486,1.54805,1.5486,64000000.0
2009-06-11 02:25:00,1.5486,1.54885,1.54855,1.54885,28800000.0
2009-06-11 02:26:00,1.5488,1.5488,1.5485,1.54855,40000000.0
2009-06-11 02:27:00,1.54855,1.54855,1.5482,1.54835,29600000.0
2009-06-11 02:28:00,1.54835,1.5486,1.54835,1.5485,42400000.0
2009-06-11 02:29:00,1.5485,1.54875,1.54845,1.54845,33600000.0
2009-06-11 02:30:00,1.54845,1.54845,1.54825,1.54845,48000000.0
2009-06-11 02:31:00,1.54845,1.5486,1.54845,1.5486,19200000.0
2009-06-11 02:32:00,1.5486,1.54865,1.5484,1.54865,35200000.0
2009-06-11 02:33:00,1.5487,1.549,1.54855,1.5488,90400000.0
2009-06-11 02:34:00,1.54885,1.5491,1.5487,1.54895,136000000.0
2009-06-11 02:35:00,1.549,1.5491,1.5487,1.54885,147200000.0
2009-06-11 02:36:00,1.54885,1.54905,1.5482,1.54845,84800000.0
2009-06-11 02:37:00,1.5484,1.5487,1.5484,1.5487,19200000.0
2009-06-11 02:38:00,1.54875,1.54915,1.54875,1.54915,123200000.0
2009-06-11 02:39:00,1.5492,1.54925,1.54885,1.5489,173600000.0
2009-06-11 02:40:00,1.5491,1.5493,1.54905,1.54925,83200000.0
2009-06-11 02:41:00,1.5492,1.5492,1.549,1.54915,40000000.0
2009-06-11 02:42:00,1.54925,1.5493,1.5491,1.54925,57600000.0
2009-06-11 02:43:00,1.54925,1.5495,1.54915,1.54945,60800000.0
2009-06-11 02:44:00,1.5493,1.5495,1.5493,1.5495,46400000.0
2009-06-11 02:45:00,1.54945,1.55,1.54945,1.5499,129600000.0
2009-06-11 02:46:00,1.54985,1.54985,1.5496,1.54975,168000000.0
2009-06-11 02:47:00,1.5499,1.5501,1.54965,1.55005,156000000.0
2009-06-11 02:48:00,1.55005,1.55025,1.5498,1.5498,158400000.0
2009-06-11 02:49:00,1.54985,1.54985,1.5495,1.5497,115200000.0
2009-06-11 02:50:00,1.54975,1.54995,1.54915,1.54945,92000000.0
2009-06-11 02:51:00,1.5495,1.5496,1.54935,1.54955,81600000.0
2009-06-11 02:52:00,1.5497,1.5497,1.5488,1.5491,120000000.0
2009-06-11 02:53:00,1.54915,1.5497,1.54905,1.5495,89600000.0
2009-06-11 02:54:00,1.54955,1.54955,1.54895,1.5492,125000000.0
2009-06-11 02:55:00,1.54935,1.54935,1.5489,1.5491,60800000.0
2009-06-11 02:56:00,1.5491,1.5492,1.5488,1.54905,108600000.0
2009-06-11 02:57:00,1.5491,1.54965,1.549,1.549,107200000.0
2009-06-11 02:58:00,1.5491,1.54955,1.5491,1.5494,129200000.0
2009-06-11 02:59:00,1.54935,1.5497,1.5493,1.5496,105600000.0
2009-06-11 03:00:00,1.5497,1.5497,1.54945,1.54965,106400000.0
2009-06-11 03:01:00,1.5497,1.5497,1.54935,1.5495,66400000.0
2009-06-11 03:02:00,1.5494,1.5494,1.5493,1.5493,59200000.0
2009-06-11 03:03:00,1.5492,1.5494,1.5492,1.5494,50400000.0
2009-06-11 03:04:00,1.54935,1.5495,1.54925,1.5495,88800000.0
2009-06-11 03:05:00,1.54955,1.54955,1.5494,1.5494,55200000.0
2009-06-11 03:06:00,1.5494,1.54945,1.5493,1.5493,100800000.0
2009-06-11 03:07:00,1.54935,1.54965,1.5492,1.54965,93600000.0
2009-06-11 03:08:00,1.5499,1.54995,1.5492,1.54945,87200000.0
2009-06-11 03:09:00,1.5494,1.54945,1.54905,1.54925,56000000.0
2009-06-11 03:10:00,1.5492,1.5493,1.5491,1.5493,30400000.0
2009-06-11 03:11:00,1.5493,1.5495,1.54915,1.5494,84000000.0
2009-06-11 03:12:00,1.5495,1.5497,1.5495,1.5497,128800000.0
2009-06-11 03:13:00,1.54975,1.5498,1.5493,1.5493,136000000.0
2009-06-11 03:14:00,1.54935,1.5501,1.54935,1.55005,120800000.0
2009-06-11 03:15:00,1.55,1.5503,1.5497,1.55025,133600000.0
2009-06-11 03:16:00,1.55025,1.5503,1.55005,1.5502,101600000.0
2009-06-11 03:17:00,1.55035,1.55065,1.55015,1.55055,83200000.0
2009-06-11 03:18:00,1.55045,1.55045,1.54995,1.5503,100800000.0
2009-06-11 03:19:00,1.5503,1.5504,1.54985,1.55,96000000.0
2009-06-11 03:20:00,1.54995,1.55015,1.5499,1.55005,31200000.0
2009-06-11 03:21:00,1.55005,1.55005,1.54985,1.54995,60800000.0
2009-06-11 03:22:00,1.54995,1.55005,1.54965,1.54965,132000000.0
2009-06-11 03:23:00,1.54975,1.55005,1.5496,1.54975,100800000.0
2009-06-11 03:24:00,1.5498,1.5499,1.54945,1.54965,117600000.0
2009-06-11 03:25:00,1.54965,1.54975,1.54955,1.54975,40000000.0
2009-06-11 03:26:00,1.5497,1.54975,1.54945,1.54945,75200000.0
2009-06-11 03:27:00,1.5494,1.5494,1.54915,1.5493,83200000.0
2009-06-11 03:28:00,1.54945,1.54945,1.5492,1.54945,73600000.0
2009-06-11 03:29:00,1.54955,1.54985,1.54955,1.54965,76000000.0
2009-06-11 03:30:00,1.55005,1.5507,1.54885,1.54905,264200000.0
2009-06-11 03:31:00,1.5492,1.55,1.5492,1.54975,247400000.0
2009-06-11 03:32:00,1.54975,1.5503,1.5496,1.5496,179200000.0
2009-06-11 03:33:00,1.54955,1.5497,1.5492,1.54955,147000000.0
2009-06-11 03:34:00,1.5496,1.5496,1.54895,1.5493,182400000.0
2009-06-11 03:35:00,1.5495,1.5499,1.54905,1.54975,103200000.0
2009-06-11 03:36:00,1.5498,1.5501,1.5498,1.5499,85200000.0
2009-06-11 03:37:00,1.5498,1.5499,1.54965,1.54975,71200000.0
2009-06-11 03:38:00,1.5498,1.5501,1.5498,1.5499,114800000.0
2009-06-11 03:39:00,1.5499,1.55005,1.5499,1.55,78400000.0
2009-06-11 03:40:00,1.54995,1.5503,1.5498,1.5499,78400000.0
2009-06-11 03:41:00,1.5498,1.55,1.5498,1.55,44000000.0
2009-06-11 03:42:00,1.55005,1.5504,1.55005,1.55035,77600000.0
2009-06-11 03:43:00,1.55045,1.55075,1.54955,1.54955,133200000.0
2009-06-11 03:44:00,1.5496,1.54975,1.5495,1.54975,84000000.0
2009-06-11 03:45:00,1.5498,1.54985,1.54925,1.5494,144800000.0
2009-06-11 03:46:00,1.54935,1.5496,1.54935,1.5495,130400000.0
2009-06-11 03:47:00,1.54945,1.5495,1.5492,1.5494,90400000.0
2009-06-11 03:48:00,1.5494,1.5495,1.5493,1.5495,66800000.0
2009-06-11 03:49:00,1.5494,1.5496,1.5487,1.5489,133600000.0
2009-06-11 03:50:00,1.5488,1.5496,1.5487,1.54955,100000000.0
2009-06-11 03:51:00,1.5496,1.5499,1.5496,1.5499,42400000.0
2009-06-11 03:52:00,1.5499,1.5499,1.54905,1.54915,102400000.0
2009-06-11 03:53:00,1.54905,1.54905,1.54875,1.54875,33600000.0
2009-06-11 03:54:00,1.5488,1.5488,1.5487,1.5487,26400000.0
2009-06-11 03:55:00,1.5487,1.54905,1.5487,1.549,120000000.0
2009-06-11 03:56:00,1.549,1.54905,1.54875,1.54895,125600000.0
2009-06-11 03:57:00,1.54895,1.54935,1.54895,1.5492,121600000.0
2009-06-11 03:58:00,1.54915,1.54915,1.5487,1.5488,92000000.0
2009-06-11 03:59:00,1.5487,1.54905,1.5487,1.54885,76000000.0
2009-06-11 04:00:00,1.5489,1.5489,1.5487,1.54875,55200000.0
2009-06-11 04:01:00,1.5489,1.5489,1.54855,1.54875,54400000.0
2009-06-11 04:02:00,1.54865,1.54875,1.54865,1.5487,14400000.0
2009-06-11 04:03:00,1.5488,1.5488,1.5485,1.54865,32800000.0
2009-06-11 04:04:00,1.54855,1.54875,1.5481,1.54875,104800000.0
2009-06-11 04:05:00,1.54875,1.54915,1.54875,1.54905,85600000.0
2009-06-11 04:06:00,1.5491,1.54925,1.54845,1.5485,86800000.0
2009-06-11 04:07:00,1.54845,1.5485,1.5481,1.54825,164000000.0
2009-06-11 04:08:00,1.5483,1.5483,1.54815,1.5482,73600000.0
2009-06-11 04:09:00,1.54825,1.54825,1.54815,1.54825,44000000.0
2009-06-11 04:10:00,1.54815,1.54845,1.54815,1.54845,36000000.0
2009-06-11 04:11:00,1.54845,1.5493,1.5484,1.5493,71600000.0
2009-06-11 04:12:00,1.5492,1.54945,1.54855,1.54945,97000000.0
2009-06-11 04:13:00,1.5494,1.54965,1.549,1.5495,99200000.0
2009-06-11 04:14:00,1.54945,1.54945,1.549,1.549,88000000.0
2009-06-11 04:15:00,1.54895,1.549,1.5487,1.54875,122600000.0
2009-06-11 04:16:00,1.5488,1.549,1.54875,1.54875,92400000.0
2009-06-11 04:17:00,1.54885,1.5489,1.5484,1.54885,131600000.0
2009-06-11 04:18:00,1.54885,1.5493,1.5488,1.54895,75600000.0
2009-06-11 04:19:00,1.54895,1.54915,1.54895,1.54915,76800000.0
2009-06-11 04:20:00,1.54915,1.54925,1.54905,1.54925,77600000.0
2009-06-11 04:21:00,1.54915,1.5495,1.5485,1.5486,75400000.0
2009-06-11 04:22:00,1.5486,1.5486,1.5484,1.54845,30800000.0
2009-06-11 04:23:00,1.54845,1.5486,1.5479,1.5481,130200000.0
2009-06-11 04:24:00,1.5481,1.5485,1.54805,1.5485,69600000.0
2009-06-11 04:25:00,1.5485,1.5485,1.54795,1.5481,97200000.0
2009-06-11 04:26:00,1.54805,1.54805,1.548,1.54805,9600000.0
2009-06-11 04:27:00,1.54805,1.54805,1.54755,1.54755,132200000.0
2009-06-11 04:28:00,1.5475,1.5484,1.5474,1.5479,231600000.0
2009-06-11 04:29:00,1.5479,1.54825,1.5479,1.54815,96000000.0
2009-06-11 04:30:00,1.54815,1.54855,1.54815,1.54835,28000000.0
2009-06-11 04:31:00,1.54835,1.54835,1.5478,1.5478,88800000.0
2009-06-11 04:32:00,1.5478,1.5481,1.5477,1.54785,116000000.0
2009-06-11 04:33:00,1.5479,1.5485,1.5479,1.5485,48000000.0
2009-06-11 04:34:00,1.54865,1.5487,1.54805,1.54865,64000000.0
2009-06-11 04:35:00,1.54865,1.54895,1.54865,1.5489,48000000.0
2009-06-11 04:36:00,1.5489,1.5508,1.54855,1.54905,161100000.0
2009-06-11 04:37:00,1.5491,1.54925,1.54885,1.54885,67600000.0
2009-06-11 04:38:00,1.5489,1.54955,1.5489,1.5495,33800000.0
2009-06-11 04:39:00,1.54945,1.5496,1.5488,1.5488,35400000.0
2009-06-11 04:40:00,1.549,1.54915,1.54865,1.5488,103200000.0
2009-06-11 04:41:00,1.5489,1.55025,1.5489,1.55015,92000000.0
2009-06-11 04:42:00,1.55015,1.5502,1.54865,1.55005,107000000.0
2009-06-11 04:43:00,1.55005,1.5502,1.54905,1.5497,130800000.0
2009-06-11 04:44:00,1.54975,1.54995,1.54905,1.5491,116000000.0
2009-06-11 04:45:00,1.54905,1.5502,1.54905,1.5502,176400000.0
2009-06-11 04:46:00,1.55025,1.55035,1.5491,1.5497,76000000.0
2009-06-11 04:47:00,1.5498,1.5498,1.5495,1.54965,69600000.0
2009-06-11 04:48:00,1.5498,1.5499,1.5498,1.54985,28800000.0
2009-06-11 04:49:00,1.54985,1.54985,1.5491,1.5495,36000000.0
2009-06-11 04:50:00,1.5496,1.54995,1.54955,1.54995,44800000.0
2009-06-11 04:51:00,1.5499,1.55005,1.5497,1.55,16800000.0
2009-06-11 04:52:00,1.5501,1.5502,1.54915,1.54915,35600000.0
2009-06-11 04:53:00,1.5492,1.5501,1.5489,1.54965,49600000.0
2009-06-11 04:54:00,1.54975,1.5508,1.54975,1.5499,88800000.0
2009-06-11 04:55:00,1.55,1.55045,1.55,1.55035,61600000.0
2009-06-11 04:56:00,1.55045,1.55045,1.5495,1.54955,77400000.0
2009-06-11 04:57:00,1.5496,1.5497,1.5496,1.54965,24400000.0
2009-06-11 04:58:00,1.54965,1.54995,1.5496,1.5498,92200000.0
2009-06-11 04:59:00,1.54975,1.54975,1.54945,1.54955,60600000.0
2009-06-11 05:00:00,1.5496,1.5499,1.54945,1.54965,98800000.0
2009-06-11 05:01:00,1.54955,1.54965,1.54955,1.54955,41600000.0
2009-06-11 05:02:00,1.5495,1.54955,1.54915,1.54915,40000000.0
2009-06-11 05:03:00,1.54925,1.54935,1.5492,1.54925,57600000.0
2009-06-11 05:04:00,1.54925,1.54925,1.54895,1.54895,91200000.0
2009-06-11 05:05:00,1.549,1.549,1.54885,1.54895,24000000.0
2009-06-11 05:06:00,1.549,1.549,1.54895,1.549,12000000.0
2009-06-11 05:07:00,1.54895,1.5493,1.5489,1.54915,40800000.0
2009-06-11 05:08:00,1.5491,1.54915,1.5489,1.5489,32000000.0
2009-06-11 05:09:00,1.5488,1.54925,1.5488,1.54905,59000000.0
2009-06-11 05:10:00,1.5491,1.5491,1.549,1.54905,28800000.0
2009-06-11 05:11:00,1.54905,1.54905,1.54875,1.54875,125400000.0
2009-06-11 05:12:00,1.5488,1.5499,1.5488,1.54975,86400000.0
2009-06-11 05:13:00,1.54985,1.54985,1.54905,1.5492,41800000.0
2009-06-11 05:14:00,1.54925,1.54925,1.549,1.5491,32400000.0
2009-06-11 05:15:00,1.54915,1.54915,1.54905,1.54905,28800000.0
2009-06-11 05:16:00,1.54915,1.54945,1.54915,1.5493,36800000.0
2009-06-11 05:17:00,1.54945,1.54965,1.54945,1.5495,102400000.0
2009-06-11 05:18:00,1.54955,1.5496,1.5495,1.54955,33600000.0
2009-06-11 05:19:00,1.5496,1.54965,1.54945,1.54945,28800000.0
2009-06-11 05:20:00,1.54935,1.5497,1.54935,1.5497,36000000.0
2009-06-11 05:21:00,1.5497,1.5497,1.5496,1.5496,32800000.0
2009-06-11 05:23:00,1.5497,1.5497,1.54965,1.54965,26400000.0
2009-06-11 05:24:00,1.54965,1.54965,1.54955,1.5496,24800000.0
2009-06-11 05:25:00,1.54955,1.54955,1.54935,1.54935,31200000.0
2009-06-11 05:26:00,1.54935,1.54955,1.54925,1.5493,70600000.0
2009-06-11 05:27:00,1.5493,1.5493,1.549,1.54905,45600000.0
2009-06-11 05:28:00,1.549,1.5491,1.549,1.5491,12000000.0
2009-06-11 05:29:00,1.54925,1.54925,1.5491,1.54915,30400000.0
2009-06-11 05:30:00,1.5492,1.5494,1.5491,1.5494,31000000.0
2009-06-11 05:31:00,1.5495,1.55,1.5494,1.54955,47200000.0
2009-06-11 05:32:00,1.5496,1.5496,1.5495,1.54955,11000000.0
2009-06-11 05:33:00,1.5493,1.5495,1.5493,1.5495,7800000.0
2009-06-11 05:34:00,1.5496,1.5496,1.54925,1.5493,100800000.0
2009-06-11 05:35:00,1.5493,1.54945,1.5493,1.54945,31200000.0
2009-06-11 05:36:00,1.54918,1.5493,1.54918,1.54921,31200000.0
2009-06-11 05:37:00,1.54935,1.54935,1.5492,1.5493,31200000.0
2009-06-11 05:38:00,1.5493,1.5494,1.5493,1.5494,9600000.0
2009-06-11 05:39:00,1.54935,1.54975,1.5493,1.5495,61800000.0
2009-06-11 05:40:00,1.5495,1.5495,1.54945,1.54945,12000000.0
2009-06-11 05:41:00,1.5494,1.5494,1.54935,1.5494,28800000.0
2009-06-11 05:42:00,1.54935,1.5495,1.5491,1.54945,60000000.0
2009-06-11 05:43:00,1.54955,1.54975,1.5494,1.54975,60000000.0
2009-06-11 05:44:00,1.5497,1.54975,1.5495,1.5496,30400000.0
2009-06-11 05:45:00,1.5495,1.55,1.5493,1.55,156800000.0
2009-06-11 05:46:00,1.55005,1.5505,1.54995,1.5503,41400000.0
2009-06-11 05:47:00,1.55025,1.55025,1.55,1.5502,71600000.0
2009-06-11 05:48:00,1.55015,1.5502,1.55,1.55015,30000000.0
2009-06-11 05:49:00,1.55025,1.55035,1.5501,1.5502,45600000.0
2009-06-11 05:50:00,1.5503,1.55035,1.5502,1.5503,43200000.0
2009-06-11 05:51:00,1.55025,1.5504,1.55025,1.5503,63200000.0
2009-06-11 05:52:00,1.55035,1.55035,1.5492,1.5492,80000000.0
2009-06-11 05:53:00,1.5493,1.5496,1.5492,1.5496,156000000.0
2009-06-11 05:54:00,1.54965,1.54985,1.5496,1.54965,80000000.0
2009-06-11 05:55:00,1.5497,1.5497,1.5496,1.54965,54400000.0
2009-06-11 05:56:00,1.5497,1.5497,1.54955,1.54965,48800000.0
2009-06-11 05:57:00,1.5498,1.54985,1.54975,1.54975,20800000.0
2009-06-11 05:58:00,1.54965,1.5497,1.54955,1.54955,20000000.0
2009-06-11 05:59:00,1.5495,1.5495,1.5493,1.54945,54400000.0
2009-06-11 06:00:00,1.5494,1.54945,1.54915,1.54915,49600000.0
2009-06-11 06:01:00,1.54905,1.5492,1.54895,1.5492,126200000.0
2009-06-11 06:02:00,1.54915,1.5492,1.54915,1.5492,19200000.0
2009-06-11 06:03:00,1.5492,1.5492,1.5492,1.5492,7200000.0
2009-06-11 06:04:00,1.54925,1.54935,1.5492,1.54925,43200000.0
2009-06-11 06:05:00,1.5494,1.5494,1.54935,1.54935,12000000.0
2009-06-11 06:06:00,1.5494,1.5494,1.54935,1.54935,14400000.0
2009-06-11 06:07:00,1.5494,1.54945,1.5494,1.54945,9600000.0
2009-06-11 06:08:00,1.54935,1.5495,1.54935,1.5495,26400000.0
2009-06-11 06:09:00,1.5495,1.54955,1.5494,1.54945,34400000.0
2009-06-11 06:10:00,1.54945,1.54945,1.54945,1.54945,9600000.0
2009-06-11 06:11:00,1.5495,1.5497,1.5495,1.5496,54400000.0
2009-06-11 06:12:00,1.54955,1.54955,1.54955,1.54955,9600000.0
2009-06-11 06:13:00,1.54965,1.55055,1.54965,1.55035,84800000.0
2009-06-11 06:14:00,1.5505,1.55065,1.55045,1.5506,25600000.0
2009-06-11 06:15:00,1.55055,1.5507,1.55005,1.55055,88000000.0
2009-06-11 06:16:00,1.5507,1.5507,1.55015,1.5503,41600000.0
2009-06-11 06:17:00,1.5503,1.5503,1.5502,1.55025,21600000.0
2009-06-11 06:18:00,1.55025,1.55035,1.55025,1.55025,36800000.0
2009-06-11 06:19:00,1.5502,1.5503,1.5502,1.5503,19200000.0
2009-06-11 06:20:00,1.55035,1.55035,1.5501,1.5502,104800000.0
2009-06-11 06:21:00,1.5502,1.5504,1.5501,1.55025,72800000.0
2009-06-11 06:22:00,1.55025,1.55025,1.5501,1.55015,28800000.0
2009-06-11 06:23:00,1.5502,1.5502,1.55,1.55005,57600000.0
2009-06-11 06:24:00,1.5501,1.5502,1.5501,1.55015,33600000.0
2009-06-11 06:25:00,1.55015,1.55045,1.54975,1.55045,88000000.0
2009-06-11 06:26:00,1.55045,1.5508,1.5498,1.55015,87800000.0
2009-06-11 06:27:00,1.55025,1.551,1.5498,1.55035,193800000.0
2009-06-11 06:28:00,1.5503,1.5505,1.55,1.5505,172000000.0
2009-06-11 06:29:00,1.55065,1.55085,1.5504,1.5505,123200000.0
2009-06-11 06:30:00,1.5505,1.55095,1.5505,1.5509,115200000.0
2009-06-11 06:31:00,1.55085,1.551,1.55065,1.5508,109600000.0
2009-06-11 06:32:00,1.55075,1.55095,1.55065,1.5508,73600000.0
2009-06-11 06:33:00,1.5508,1.5508,1.5505,1.55065,58400000.0
2009-06-11 06:34:00,1.55075,1.5519,1.55065,1.5512,240800000.0
2009-06-11 06:35:00,1.5512,1.5512,1.5505,1.5505,154400000.0
2009-06-11 06:36:00,1.55055,1.5513,1.5505,1.551,185000000.0
2009-06-11 06:37:00,1.5509,1.5512,1.55085,1.551,67200000.0
2009-06-11 06:38:00,1.5511,1.5512,1.551,1.5511,40000000.0
2009-06-11 06:39:00,1.5511,1.5511,1.55065,1.55075,64200000.0
2009-06-11 06:40:00,1.5509,1.5509,1.55065,1.55085,116000000.0
2009-06-11 06:41:00,1.5508,1.5511,1.5507,1.5509,171400000.0
2009-06-11 06:42:00,1.55105,1.5513,1.55095,1.5511,80800000.0
2009-06-11 06:43:00,1.5512,1.55135,1.551,1.55125,130400000.0
2009-06-11 06:44:00,1.55125,1.5515,1.55025,1.5504,227899999.0
2009-06-11 06:45:00,1.5504,1.5509,1.5504,1.55085,111400000.0
2009-06-11 06:46:00,1.55085,1.5513,1.5507,1.55085,193400000.0
2009-06-11 06:47:00,1.5509,1.5509,1.55035,1.55055,120800000.0
2009-06-11 06:48:00,1.5506,1.551,1.55015,1.55015,87600000.0
2009-06-11 06:49:00,1.55025,1.55025,1.55005,1.5501,36200000.0
2009-06-11 06:50:00,1.5502,1.5511,1.5502,1.55105,83200000.0
2009-06-11 06:51:00,1.5511,1.55135,1.5508,1.551,200600000.0
2009-06-11 06:52:00,1.55095,1.551,1.55085,1.55095,62400000.0
2009-06-11 06:53:00,1.5512,1.55155,1.55075,1.5509,62800000.0
2009-06-11 06:54:00,1.5509,1.5509,1.55055,1.55075,13000000.0
2009-06-11 06:55:00,1.55075,1.55075,1.55055,1.5507,23400000.0
2009-06-11 06:56:00,1.5507,1.5511,1.5507,1.5511,24200000.0
2009-06-11 06:57:00,1.5511,1.55145,1.5511,1.5514,59200000.0
2009-06-11 06:58:00,1.55135,1.55135,1.55095,1.55095,76800000.0
2009-06-11 06:59:00,1.55095,1.55095,1.5506,1.55065,50400000.0
2009-06-11 07:00:00,1.55065,1.55065,1.55035,1.55035,37600000.0
2009-06-11 07:01:00,1.55035,1.55035,1.55025,1.55025,49400000.0
2009-06-11 07:02:00,1.5502,1.5505,1.55005,1.5504,89800000.0
2009-06-11 07:03:00,1.55055,1.5508,1.5505,1.5505,39200000.0
2009-06-11 07:04:00,1.55055,1.55055,1.5503,1.5503,36400000.0
2009-06-11 07:05:00,1.5504,1.5506,1.5502,1.5505,50400000.0
2009-06-11 07:06:00,1.55045,1.5509,1.55035,1.55075,76800000.0
2009-06-11 07:07:00,1.55075,1.55075,1.55035,1.55055,98400000.0
2009-06-11 07:08:00,1.55045,1.55045,1.5502,1.55025,54400000.0
2009-06-11 07:09:00,1.5503,1.5507,1.5502,1.55065,70400000.0
2009-06-11 07:10:00,1.55055,1.55055,1.55005,1.5503,83400000.0
2009-06-11 07:11:00,1.55035,1.55045,1.5501,1.55035,81000000.0
2009-06-11 07:12:00,1.54995,1.54995,1.54965,1.54985,65000000.0
2009-06-11 07:13:00,1.54985,1.54995,1.5498,1.5499,31200000.0
2009-06-11 07:14:00,1.54995,1.55005,1.54955,1.54985,85600000.0
2009-06-11 07:15:00,1.54985,1.55,1.5497,1.5498,60800000.0
2009-06-11 07:16:00,1.5498,1.55015,1.5492,1.5499,93800000.0
2009-06-11 07:17:00,1.55015,1.55035,1.54935,1.5498,65600000.0
2009-06-11 07:18:00,1.5494,1.54975,1.54935,1.54975,47600000.0
2009-06-11 07:19:00,1.54975,1.5498,1.5496,1.54965,57400000.0
2009-06-11 07:20:00,1.54975,1.5499,1.5494,1.5496,157600000.0
2009-06-11 07:21:00,1.54965,1.55,1.5496,1.55,39200000.0
2009-06-11 07:22:00,1.55005,1.55005,1.55005,1.55005,4800000.0
2009-06-11 07:23:00,1.55027,1.55029,1.55015,1.55021,28800000.0
2009-06-11 07:24:00,1.5503,1.55065,1.5503,1.55065,28800000.0
2009-06-11 07:25:00,1.5508,1.55095,1.5508,1.5509,33600000.0
2009-06-11 07:26:00,1.55095,1.55155,1.55095,1.5514,116000000.0
2009-06-11 07:27:00,1.5514,1.5514,1.55075,1.551,92800000.0
2009-06-11 07:28:00,1.55095,1.55115,1.55095,1.55115,56800000.0
2009-06-11 07:29:00,1.5512,1.5512,1.55095,1.55105,32800000.0
2009-06-11 07:30:00,1.551,1.55125,1.5508,1.5511,164800000.0
2009-06-11 07:31:00,1.551,1.55105,1.55075,1.55075,41600000.0
2009-06-11 07:32:00,1.55075,1.55085,1.5503,1.55065,116800000.0
2009-06-11 07:33:00,1.5506,1.55065,1.55025,1.55025,56000000.0
2009-06-11 07:34:00,1.55015,1.55075,1.55005,1.55075,127200000.0
2009-06-11 07:35:00,1.55075,1.55075,1.5502,1.55045,124800000.0
2009-06-11 07:36:00,1.5505,1.55075,1.5505,1.5507,36000000.0
2009-06-11 07:37:00,1.55065,1.55065,1.5505,1.5505,16800000.0
2009-06-11 07:38:00,1.5505,1.55055,1.55025,1.55025,43200000.0
2009-06-11 07:39:00,1.5502,1.55035,1.55005,1.5503,83200000.0
2009-06-11 07:40:00,1.5504,1.5505,1.5503,1.55045,52000000.0
2009-06-11 07:41:00,1.55035,1.55035,1.5502,1.55025,48000000.0
2009-06-11 07:42:00,1.5502,1.5506,1.5502,1.55035,106400000.0
2009-06-11 07:43:00,1.5504,1.5506,1.55005,1.55035,98400000.0
2009-06-11 07:44:00,1.5503,1.55065,1.54995,1.55065,110800000.0
2009-06-11 07:45:00,1.55065,1.5507,1.5504,1.5506,124000000.0
2009-06-11 07:46:00,1.55065,1.55105,1.5506,1.55095,105600000.0
2009-06-11 07:47:00,1.551,1.55105,1.5504,1.55105,109800000.0
2009-06-11 07:48:00,1.55105,1.55105,1.5499,1.55,176000000.0
2009-06-11 07:49:00,1.55005,1.55175,1.54995,1.55105,181000000.0
2009-06-11 07:50:00,1.5512,1.55125,1.551,1.55105,77000000.0
2009-06-11 07:51:00,1.55105,1.55135,1.551,1.551,72200000.0
2009-06-11 07:52:00,1.55105,1.55115,1.5509,1.55095,94400000.0
2009-06-11 07:53:00,1.5509,1.55105,1.55075,1.55075,134400000.0
2009-06-11 07:54:00,1.55075,1.551,1.5505,1.55075,160000000.0
2009-06-11 07:55:00,1.5508,1.551,1.55065,1.5509,96800000.0
2009-06-11 07:56:00,1.5509,1.5509,1.55055,1.55055,129600000.0
2009-06-11 07:57:00,1.5506,1.55065,1.5505,1.5505,151200000.0
2009-06-11 07:58:00,1.55045,1.55085,1.5499,1.5503,102000000.0
2009-06-11 07:59:00,1.55035,1.55125,1.5503,1.5505,118400000.0
2009-06-11 08:00:00,1.5506,1.55065,1.55035,1.55055,111600000.0
2009-06-11 08:01:00,1.55075,1.55095,1.5501,1.5505,168600000.0
2009-06-11 08:02:00,1.55055,1.55055,1.5502,1.55025,34800000.0
2009-06-11 08:03:00,1.5503,1.5512,1.55025,1.5512,299200000.0
2009-06-11 08:04:00,1.5512,1.55165,1.55115,1.55145,175600000.0
2009-06-11 08:05:00,1.5515,1.5519,1.55135,1.5518,89600000.0
2009-06-11 08:06:00,1.5518,1.5518,1.551,1.55115,99200000.0
2009-06-11 08:07:00,1.5512,1.55125,1.5497,1.55045,118400000.0
2009-06-11 08:08:00,1.55045,1.5512,1.5504,1.55045,114000000.0
2009-06-11 08:09:00,1.5505,1.5505,1.5502,1.5504,11000000.0
2009-06-11 08:10:00,1.55045,1.5509,1.5504,1.55065,123000000.0
2009-06-11 08:11:00,1.55005,1.55065,1.55005,1.55055,125600000.0
2009-06-11 08:12:00,1.55055,1.55055,1.54985,1.54985,63400000.0
2009-06-11 08:13:00,1.5499,1.5506,1.5499,1.5506,99800000.0
2009-06-11 08:14:00,1.5505,1.55075,1.5502,1.5504,98800000.0
2009-06-11 08:15:00,1.5505,1.55055,1.55025,1.5505,117600000.0
2009-06-11 08:16:00,1.5505,1.55055,1.55035,1.5504,112800000.0
2009-06-11 08:17:00,1.55035,1.55055,1.5503,1.5505,169600000.0
2009-06-11 08:18:00,1.5505,1.5511,1.55035,1.55035,157400000.0
2009-06-11 08:19:00,1.55035,1.5505,1.5501,1.5501,150200000.0
2009-06-11 08:20:00,1.5501,1.5506,1.55,1.5504,220400000.0
2009-06-11 08:21:00,1.5504,1.55075,1.55025,1.55055,143400000.0
2009-06-11 08:22:00,1.55055,1.5508,1.5503,1.5503,164200000.0
2009-06-11 08:23:00,1.5502,1.55035,1.5501,1.5503,114000000.0
2009-06-11 08:24:00,1.5503,1.55035,1.54985,1.54985,204400000.0
2009-06-11 08:25:00,1.54985,1.5507,1.54985,1.55015,233600000.0
2009-06-11 08:26:00,1.55015,1.55045,1.5497,1.5497,243200000.0
2009-06-11 08:27:00,1.5497,1.5505,1.5497,1.55015,220400000.0
2009-06-11 08:28:00,1.55025,1.55045,1.55005,1.55015,128800000.0
2009-06-11 08:29:00,1.55015,1.5506,1.5499,1.55035,210400000.0
2009-06-11 08:30:00,1.5503,1.55075,1.54955,1.5496,202400000.0
2009-06-11 08:31:00,1.5497,1.54995,1.54965,1.5498,99000000.0
2009-06-11 08:32:00,1.5498,1.54995,1.5494,1.54995,233000000.0
2009-06-11 08:33:00,1.54995,1.55075,1.5495,1.55045,338400000.0
2009-06-11 08:34:00,1.55045,1.551,1.55045,1.5505,235800000.0
2009-06-11 08:35:00,1.5505,1.55065,1.55005,1.55015,207400000.0
2009-06-11 08:36:00,1.5502,1.55115,1.5497,1.5511,338000000.0
2009-06-11 08:37:00,1.551,1.55125,1.55055,1.55055,146400000.0
2009-06-11 08:38:00,1.55055,1.55055,1.55005,1.55015,295600000.0
2009-06-11 08:39:00,1.55015,1.55075,1.5501,1.55055,176600000.0
2009-06-11 08:40:00,1.5506,1.55075,1.55,1.55015,295600000.0
2009-06-11 08:41:00,1.55025,1.5503,1.5495,1.54975,376800000.0
2009-06-11 08:42:00,1.5499,1.5501,1.5497,1.55005,173200000.0
2009-06-11 08:43:00,1.55015,1.55025,1.5499,1.5499,153600000.0
2009-06-11 08:44:00,1.5499,1.55055,1.5498,1.55035,311200000.0
2009-06-11 08:45:00,1.55035,1.5506,1.55015,1.5506,227600000.0
2009-06-11 08:46:00,1.5506,1.5506,1.55005,1.55025,200600000.0
2009-06-11 08:47:00,1.5504,1.55075,1.55005,1.5506,219800000.0
2009-06-11 08:48:00,1.5506,1.5507,1.55015,1.55025,112400000.0
2009-06-11 08:49:00,1.55015,1.55025,1.54955,1.5498,380400000.0
2009-06-11 08:50:00,1.5498,1.55045,1.5497,1.5503,256000000.0
2009-06-11 08:51:00,1.55025,1.55035,1.5497,1.54995,211800000.0
2009-06-11 08:52:00,1.5499,1.54995,1.54955,1.5497,172400000.0
2009-06-11 08:53:00,1.54965,1.54975,1.5489,1.5491,301400000.0
2009-06-11 08:54:00,1.5496,1.5496,1.54885,1.5493,241400000.0
2009-06-11 08:55:00,1.5493,1.54965,1.5491,1.5491,256200000.0
2009-06-11 08:56:00,1.5491,1.54945,1.54905,1.5491,174000000.0
2009-06-11 08:57:00,1.54905,1.5495,1.5484,1.54895,284600000.0
2009-06-11 08:58:00,1.54895,1.54895,1.54755,1.5478,171600000.0
2009-06-11 08:59:00,1.54795,1.54825,1.54625,1.5465,265000000.0
2009-06-11 09:00:00,1.5465,1.54715,1.5458,1.5462,276800000.0
2009-06-11 09:01:00,1.5463,1.5465,1.54615,1.5464,180000000.0
2009-06-11 09:02:00,1.54635,1.5474,1.54635,1.5473,242400000.0
2009-06-11 09:03:00,1.5473,1.5475,1.5467,1.54695,251200000.0
2009-06-11 09:04:00,1.54715,1.54765,1.54695,1.5474,204800000.0
2009-06-11 09:05:00,1.5474,1.5477,1.54705,1.54755,193600000.0
2009-06-11 09:06:00,1.5476,1.5478,1.5473,1.5476,120800000.0
2009-06-11 09:07:00,1.5476,1.54765,1.5471,1.5472,107200000.0
2009-06-11 09:08:00,1.54725,1.54725,1.547,1.54705,228000000.0
2009-06-11 09:09:00,1.5472,1.5475,1.54715,1.5472,224000000.0
2009-06-11 09:10:00,1.5472,1.5476,1.54715,1.54745,198400000.0
2009-06-11 09:11:00,1.5474,1.54775,1.5472,1.54775,153600000.0
2009-06-11 09:12:00,1.5478,1.5478,1.54695,1.54735,97600000.0
2009-06-11 09:13:00,1.54735,1.54735,1.54675,1.547,156400000.0
2009-06-11 09:14:00,1.54705,1.5476,1.54705,1.54735,169600000.0
2009-06-11 09:15:00,1.5473,1.54735,1.5465,1.5466,309400000.0
2009-06-11 09:16:00,1.54665,1.54665,1.5459,1.54625,287000000.0
2009-06-11 09:17:00,1.54625,1.5465,1.54625,1.54635,128800000.0
2009-06-11 09:18:00,1.5463,1.5467,1.54625,1.54655,127200000.0
2009-06-11 09:19:00,1.5465,1.547,1.54635,1.5469,236800000.0
2009-06-11 09:20:00,1.54685,1.54735,1.54665,1.54735,250400000.0
2009-06-11 09:21:00,1.54735,1.54735,1.5466,1.547,297800000.0
2009-06-11 09:22:00,1.54705,1.54725,1.54665,1.5468,209600000.0
2009-06-11 09:23:00,1.5468,1.54715,1.5466,1.5466,209600000.0
2009-06-11 09:24:00,1.5466,1.54685,1.54645,1.5468,250400000.0
2009-06-11 09:25:00,1.5468,1.5468,1.54615,1.5462,244800000.0
2009-06-11 09:26:00,1.5463,1.54685,1.54625,1.5468,269600000.0
2009-06-11 09:27:00,1.5467,1.5472,1.54655,1.547,283000000.0
2009-06-11 09:28:00,1.54675,1.5472,1.54675,1.5472,125600000.0
2009-06-11 09:29:00,1.5472,1.54725,1.546,1.546,272800000.0
2009-06-11 09:30:00,1.54615,1.5464,1.54585,1.54605,309600000.0
2009-06-11 09:31:00,1.546,1.5461,1.54535,1.5455,315400000.0
2009-06-11 09:32:00,1.5455,1.5459,1.54545,1.54575,220800000.0
2009-06-11 09:33:00,1.54575,1.5458,1.5443,1.5446,221600000.0
2009-06-11 09:34:00,1.5446,1.54585,1.5446,1.54535,177400000.0
2009-06-11 09:35:00,1.5454,1.5454,1.54515,1.5452,213600000.0
2009-06-11 09:36:00,1.54525,1.5455,1.54455,1.54455,325000000.0
2009-06-11 09:37:00,1.5447,1.5448,1.5444,1.54445,132000000.0
2009-06-11 09:38:00,1.5445,1.54465,1.5444,1.5444,35200000.0
2009-06-11 09:39:00,1.5444,1.54455,1.54415,1.54435,188800000.0
2009-06-11 09:40:00,1.54435,1.5452,1.5442,1.5451,195200000.0
2009-06-11 09:41:00,1.5451,1.5453,1.5445,1.5447,188000000.0
2009-06-11 09:42:00,1.5447,1.54475,1.54445,1.54445,156800000.0
2009-06-11 09:43:00,1.5445,1.54455,1.54415,1.54435,474600000.0
2009-06-11 09:44:00,1.54415,1.54475,1.5438,1.5446,431600000.0
2009-06-11 09:45:00,1.5448,1.545,1.5445,1.5448,557999998.0
2009-06-11 09:46:00,1.5448,1.54515,1.5446,1.5449,734800000.0
2009-06-11 09:47:00,1.5449,1.54515,1.54455,1.54475,619199997.0
2009-06-11 09:48:00,1.5449,1.54555,1.54485,1.54485,820599999.0
2009-06-11 09:49:00,1.5448,1.5452,1.5441,1.54425,441600000.0
2009-06-11 09:50:00,1.54425,1.54465,1.5437,1.54375,347400000.0
2009-06-11 09:51:00,1.54375,1.54415,1.5435,1.5438,630000000.0
2009-06-11 09:52:00,1.5439,1.5441,1.54345,1.54375,453200000.0
2009-06-11 09:53:00,1.54375,1.54375,1.54345,1.54345,382600000.0
2009-06-11 09:54:00,1.54365,1.5441,1.54335,1.5437,409800000.0
2009-06-11 09:55:00,1.5437,1.54395,1.5436,1.54365,566999999.0
2009-06-11 09:56:00,1.54365,1.54425,1.54365,1.54415,368199999.0
2009-06-11 09:57:00,1.54395,1.5441,1.5436,1.5439,319400000.0
2009-06-11 09:58:00,1.5439,1.5444,1.5438,1.5439,901599999.0
2009-06-11 09:59:00,1.5438,1.54505,1.5437,1.5449,862399992.0
2009-06-11 10:00:00,1.54505,1.5452,1.54435,1.5445,515200000.0
2009-06-11 10:01:00,1.5445,1.5447,1.5444,1.5445,325600000.0
2009-06-11 10:02:00,1.54445,1.5449,1.5444,1.5447,336799999.0
2009-06-11 10:03:00,1.54475,1.5453,1.54475,1.5448,485800000.0
2009-06-11 10:04:00,1.54485,1.5451,1.54475,1.54485,614399996.0
2009-06-11 10:05:00,1.54485,1.54505,1.5447,1.54495,977199997.0
2009-06-11 10:06:00,1.5451,1.54545,1.54485,1.54495,881599996.0
2009-06-11 10:07:00,1.545,1.5452,1.5447,1.54475,625599996.0
2009-06-11 10:08:00,1.5449,1.54525,1.5449,1.5452,292400000.0
2009-06-11 10:09:00,1.54515,1.54535,1.545,1.54535,262400000.0
2009-06-11 10:10:00,1.54535,1.5454,1.5452,1.5452,149600000.0
2009-06-11 10:11:00,1.5452,1.54525,1.54485,1.54495,239999999.0
2009-06-11 10:12:00,1.545,1.54525,1.54445,1.5446,203600000.0
2009-06-11 10:13:00,1.54475,1.5452,1.54435,1.5449,176600000.0
2009-06-11 10:14:00,1.5448,1.545,1.54415,1.54415,753399999.0
2009-06-11 10:15:00,1.54445,1.5449,1.54435,1.54455,541800000.0
2009-06-11 10:16:00,1.54455,1.545,1.5445,1.54485,221400000.0
2009-06-11 10:17:00,1.54485,1.5452,1.5446,1.545,174200000.0
2009-06-11 10:18:00,1.545,1.54525,1.545,1.54515,184000000.0
2009-06-11 10:19:00,1.54515,1.54535,1.54455,1.5446,213600000.0
2009-06-11 10:20:00,1.5446,1.5447,1.54445,1.54465,292799999.0
2009-06-11 10:21:00,1.54465,1.54515,1.54445,1.54465,290800000.0
2009-06-11 10:22:00,1.54465,1.5453,1.5446,1.5453,316000000.0
2009-06-11 10:23:00,1.54535,1.54545,1.5447,1.54525,466599998.0
2009-06-11 10:24:00,1.54525,1.5456,1.5452,1.54555,333600000.0
2009-06-11 10:25:00,1.54545,1.5455,1.54515,1.54525,139200000.0
2009-06-11 10:26:00,1.5453,1.5454,1.54505,1.5453,151200000.0
2009-06-11 10:27:00,1.5453,1.5453,1.5445,1.5446,300000000.0
2009-06-11 10:28:00,1.54455,1.5447,1.5445,1.5446,261600000.0
2009-06-11 10:29:00,1.54465,1.5449,1.54435,1.54455,689000000.0
2009-06-11 10:30:00,1.54455,1.5451,1.5445,1.5448,311800000.0
2009-06-11 10:31:00,1.5448,1.5451,1.54445,1.545,232000000.0
2009-06-11 10:32:00,1.5449,1.5451,1.5448,1.545,288200000.0
2009-06-11 10:33:00,1.545,1.5454,1.54475,1.5451,205400000.0
2009-06-11 10:34:00,1.5451,1.5451,1.54455,1.5449,266200000.0
2009-06-11 10:35:00,1.5449,1.5449,1.54445,1.54445,620199998.0
2009-06-11 10:36:00,1.54445,1.54525,1.54425,1.5446,1149599999.0
2009-06-11 10:37:00,1.5446,1.54485,1.5439,1.54395,943000000.0
2009-06-11 10:38:00,1.54395,1.5441,1.54375,1.5438,856799998.0
2009-06-11 10:39:00,1.5438,1.54415,1.54375,1.54395,384599998.0
2009-06-11 10:40:00,1.54395,1.54415,1.5438,1.5439,345400000.0
2009-06-11 10:41:00,1.54385,1.54415,1.54375,1.544,532600000.0
2009-06-11 10:42:00,1.54365,1.54385,1.5433,1.54365,537400000.0
2009-06-11 10:43:00,1.54365,1.544,1.5432,1.544,478599999.0
2009-06-11 10:44:00,1.54375,1.54395,1.54325,1.54375,465200000.0
2009-06-11 10:45:00,1.54385,1.54455,1.5437,1.54425,555600000.0
2009-06-11 10:46:00,1.5441,1.5445,1.5438,1.54415,578999999.0
2009-06-11 10:47:00,1.544,1.54445,1.54375,1.5439,669200000.0
2009-06-11 10:48:00,1.5439,1.544,1.5432,1.54365,944799999.0
2009-06-11 10:49:00,1.5437,1.544,1.54355,1.54375,751800000.0
2009-06-11 10:50:00,1.5438,1.54415,1.5435,1.54355,986799995.0
2009-06-11 10:51:00,1.54365,1.54365,1.5433,1.54335,452400000.0
2009-06-11 10:52:00,1.5434,1.54415,1.54335,1.54415,394399999.0
2009-06-11 10:53:00,1.54425,1.5443,1.54355,1.54405,899199999.0
2009-06-11 10:54:00,1.54405,1.54445,1.54385,1.5443,590800000.0
2009-06-11 10:55:00,1.5443,1.5448,1.54405,1.54455,858000000.0
2009-06-11 10:56:00,1.5445,1.54475,1.5443,1.54475,720199998.0
2009-06-11 10:57:00,1.5446,1.5451,1.54455,1.5447,665200000.0
2009-06-11 10:58:00,1.5447,1.545,1.5445,1.5446,476200000.0
2009-06-11 10:59:00,1.5446,1.5448,1.5443,1.54445,600800000.0
2009-06-11 11:00:00,1.5444,1.5447,1.5439,1.54395,925400000.0
2009-06-11 11:01:00,1.54405,1.54495,1.54405,1.5448,593400000.0
2009-06-11 11:02:00,1.54495,1.545,1.54445,1.5447,260600000.0
2009-06-11 11:03:00,1.54465,1.5452,1.54445,1.5451,144800000.0
2009-06-11 11:04:00,1.54515,1.5456,1.545,1.5456,258000000.0
2009-06-11 11:05:00,1.5456,1.5461,1.54515,1.5455,223800000.0
2009-06-11 11:06:00,1.54545,1.54615,1.54525,1.5458,483000000.0
2009-06-11 11:07:00,1.5458,1.546,1.5454,1.54595,334600000.0
2009-06-11 11:08:00,1.54595,1.54625,1.54575,1.54595,458800000.0
2009-06-11 11:09:00,1.54595,1.5461,1.54575,1.546,362000000.0
2009-06-11 11:10:00,1.546,1.54675,1.54585,1.54665,395599999.0
2009-06-11 11:11:00,1.54675,1.54675,1.54545,1.54575,667600000.0
2009-06-11 11:12:00,1.54585,1.54645,1.54575,1.5462,358399998.0
2009-06-11 11:13:00,1.5461,1.5465,1.54605,1.54645,325800000.0
2009-06-11 11:14:00,1.5464,1.5465,1.54635,1.5465,115000000.0
2009-06-11 11:15:00,1.5465,1.54665,1.54625,1.54635,345400000.0
2009-06-11 11:16:00,1.5463,1.5465,1.5462,1.54645,213599999.0
2009-06-11 11:17:00,1.54645,1.5473,1.5462,1.5464,498599996.0
2009-06-11 11:18:00,1.5464,1.5465,1.54595,1.5461,483999999.0
2009-06-11 11:19:00,1.54615,1.54635,1.5453,1.5454,439800000.0
2009-06-11 11:20:00,1.5455,1.5457,1.5446,1.5447,318199999.0
2009-06-11 11:21:00,1.5448,1.54505,1.5441,1.545,214200000.0
2009-06-11 11:22:00,1.54485,1.54495,1.5447,1.5448,125200000.0
2009-06-11 11:23:00,1.5448,1.54555,1.54445,1.54535,196400000.0
2009-06-11 11:24:00,1.5454,1.5459,1.5453,1.54565,232000000.0
2009-06-11 11:25:00,1.54565,1.5466,1.54565,1.5466,210799999.0
2009-06-11 11:26:00,1.5466,1.54675,1.54575,1.5467,311800000.0
2009-06-11 11:27:00,1.5467,1.5467,1.54585,1.54595,360999999.0
2009-06-11 11:28:00,1.54595,1.54615,1.5457,1.546,489399999.0
2009-06-11 11:29:00,1.54595,1.54655,1.5453,1.54625,423600000.0
2009-06-11 11:30:00,1.5462,1.5462,1.54575,1.54595,458600000.0
2009-06-11 11:31:00,1.54595,1.54775,1.54595,1.5472,752800000.0
2009-06-11 11:32:00,1.54745,1.5476,1.54545,1.54705,695400000.0
2009-06-11 11:33:00,1.54705,1.54775,1.54655,1.54695,312400000.0
2009-06-11 11:34:00,1.54695,1.5472,1.5467,1.54685,236799999.0
2009-06-11 11:35:00,1.54685,1.5474,1.5467,1.54725,215600000.0
2009-06-11 11:36:00,1.5471,1.5471,1.5465,1.5466,395000000.0
2009-06-11 11:37:00,1.5466,1.54675,1.5464,1.5466,139200000.0
2009-06-11 11:38:00,1.5467,1.54705,1.5464,1.54705,319999998.0
2009-06-11 11:39:00,1.547,1.54725,1.5466,1.54665,424400000.0
2009-06-11 11:40:00,1.54665,1.5473,1.5465,1.54655,289600000.0
2009-06-11 11:41:00,1.5465,1.5467,1.54615,1.5464,197600000.0
2009-06-11 11:42:00,1.54645,1.54645,1.5463,1.54635,52000000.0
2009-06-11 11:43:00,1.54635,1.54635,1.5458,1.54595,190200000.0
2009-06-11 11:44:00,1.54595,1.54625,1.54595,1.5461,187800000.0
2009-06-11 11:45:00,1.54595,1.5464,1.54585,1.5459,190400000.0
2009-06-11 11:46:00,1.54595,1.5461,1.54565,1.5461,208000000.0
2009-06-11 11:47:00,1.54605,1.54635,1.5457,1.546,216800000.0
2009-06-11 11:48:00,1.546,1.5463,1.5456,1.5461,230400000.0
2009-06-11 11:49:00,1.5461,1.5461,1.54495,1.5457,187200000.0
2009-06-11 11:50:00,1.54575,1.5458,1.54495,1.54535,193200000.0
2009-06-11 11:51:00,1.5454,1.5462,1.54515,1.54605,223200000.0
2009-06-11 11:52:00,1.54605,1.54605,1.54425,1.5449,309400000.0
2009-06-11 11:53:00,1.5447,1.5453,1.54425,1.5447,272600000.0
2009-06-11 11:54:00,1.5448,1.5454,1.5446,1.5453,195200000.0
2009-06-11 11:55:00,1.5447,1.545,1.54455,1.5448,79200000.0
2009-06-11 11:56:00,1.54455,1.5448,1.54425,1.54445,147200000.0
2009-06-11 11:57:00,1.54445,1.5446,1.54395,1.5444,117800000.0
2009-06-11 11:58:00,1.5444,1.54465,1.5442,1.5444,88800000.0
2009-06-11 11:59:00,1.5444,1.5445,1.54375,1.54405,111400000.0
2009-06-11 12:00:00,1.5441,1.5445,1.54395,1.5443,215200000.0
2009-06-11 12:01:00,1.54435,1.5454,1.54385,1.5439,275000000.0
2009-06-11 12:02:00,1.544,1.54465,1.54375,1.54425,162400000.0
2009-06-11 12:03:00,1.54435,1.5448,1.54385,1.5444,292400000.0
2009-06-11 12:04:00,1.54435,1.5449,1.54435,1.5447,189600000.0
2009-06-11 12:05:00,1.5448,1.5448,1.544,1.54435,207200000.0
2009-06-11 12:06:00,1.5444,1.5448,1.5442,1.5442,325400000.0
2009-06-11 12:07:00,1.5442,1.54445,1.54385,1.54405,142400000.0
2009-06-11 12:08:00,1.5441,1.5441,1.54335,1.5439,313400000.0
2009-06-11 12:09:00,1.5439,1.5447,1.54365,1.5447,382599999.0
2009-06-11 12:10:00,1.54455,1.5455,1.54455,1.5454,288000000.0
2009-06-11 12:11:00,1.54515,1.5455,1.54475,1.5451,242400000.0
2009-06-11 12:12:00,1.5451,1.5456,1.5449,1.54525,172800000.0
2009-06-11 12:13:00,1.5453,1.5453,1.54485,1.545,132800000.0
2009-06-11 12:14:00,1.5449,1.54545,1.54485,1.5454,155200000.0
2009-06-11 12:15:00,1.5454,1.5456,1.5451,1.5455,103200000.0
2009-06-11 12:16:00,1.5455,1.5455,1.54485,1.5453,246400000.0
2009-06-11 12:17:00,1.5453,1.54585,1.54525,1.54575,192000000.0
2009-06-11 12:18:00,1.5458,1.5459,1.5456,1.5458,124800000.0
2009-06-11 12:19:00,1.5458,1.5461,1.54575,1.5458,182200000.0
2009-06-11 12:20:00,1.54575,1.5459,1.5446,1.54485,176000000.0
2009-06-11 12:21:00,1.5448,1.545,1.54445,1.5445,170400000.0
2009-06-11 12:22:00,1.5445,1.5454,1.54445,1.54465,265600000.0
2009-06-11 12:23:00,1.54465,1.54525,1.54465,1.54525,199200000.0
2009-06-11 12:24:00,1.5452,1.5457,1.5449,1.545,274400000.0
2009-06-11 12:25:00,1.54505,1.5455,1.545,1.54515,205600000.0
2009-06-11 12:26:00,1.54525,1.5458,1.54525,1.54575,233000000.0
2009-06-11 12:27:00,1.5458,1.546,1.54555,1.5457,160000000.0
2009-06-11 12:28:00,1.54565,1.5457,1.54505,1.5453,154400000.0
2009-06-11 12:29:00,1.5453,1.5456,1.54515,1.5454,147200000.0
2009-06-11 12:30:00,1.54535,1.5456,1.54515,1.54515,140800000.0
2009-06-11 12:31:00,1.5453,1.5455,1.54505,1.5452,144000000.0
2009-06-11 12:32:00,1.5452,1.5455,1.5452,1.5455,79200000.0
2009-06-11 12:33:00,1.5455,1.54605,1.5454,1.546,147200000.0
2009-06-11 12:34:00,1.54605,1.54605,1.5455,1.5456,120000000.0
2009-06-11 12:35:00,1.5456,1.54565,1.5454,1.54545,111200000.0
2009-06-11 12:36:00,1.5457,1.54595,1.5446,1.5446,265400000.0
2009-06-11 12:37:00,1.5446,1.54525,1.5446,1.54505,241200000.0
2009-06-11 12:38:00,1.545,1.5456,1.5448,1.54555,144800000.0
2009-06-11 12:39:00,1.54555,1.54555,1.54525,1.5454,105600000.0
2009-06-11 12:40:00,1.54535,1.54575,1.5453,1.5454,124000000.0
2009-06-11 12:41:00,1.5453,1.5456,1.54515,1.54525,113400000.0
2009-06-11 12:42:00,1.54535,1.5457,1.5453,1.54555,98400000.0
2009-06-11 12:43:00,1.54565,1.546,1.54535,1.5458,154400000.0
2009-06-11 12:44:00,1.546,1.54615,1.54565,1.54615,116800000.0
2009-06-11 12:45:00,1.54615,1.54615,1.5455,1.5457,168800000.0
2009-06-11 12:46:00,1.5456,1.54575,1.54515,1.5455,114400000.0
2009-06-11 12:47:00,1.5455,1.5459,1.54535,1.5458,185600000.0
2009-06-11 12:48:00,1.5458,1.54605,1.5452,1.54535,204800000.0
2009-06-11 12:49:00,1.54535,1.5455,1.54505,1.54525,216800000.0
2009-06-11 12:50:00,1.5451,1.54515,1.54475,1.54475,236000000.0
2009-06-11 12:51:00,1.54475,1.5458,1.5447,1.54545,288200000.0
2009-06-11 12:52:00,1.54545,1.5457,1.54525,1.5453,185600000.0
2009-06-11 12:53:00,1.54535,1.54575,1.54515,1.54525,184800000.0
2009-06-11 12:54:00,1.54525,1.546,1.54495,1.54545,349200000.0
2009-06-11 12:55:00,1.5455,1.54555,1.5451,1.54555,250400000.0
2009-06-11 12:56:00,1.54555,1.54585,1.5455,1.5458,131200000.0
2009-06-11 12:57:00,1.54585,1.5459,1.5453,1.54535,183600000.0
2009-06-11 12:58:00,1.54535,1.54555,1.5451,1.5451,110800000.0
2009-06-11 12:59:00,1.54515,1.5454,1.5446,1.545,290400000.0
2009-06-11 13:00:00,1.54505,1.5452,1.54395,1.5445,354400000.0
2009-06-11 13:01:00,1.5445,1.5452,1.54425,1.54465,371800000.0
2009-06-11 13:02:00,1.5446,1.5448,1.54445,1.54445,323000000.0
2009-06-11 13:03:00,1.5445,1.54505,1.5442,1.54475,226800000.0
2009-06-11 13:04:00,1.5448,1.5452,1.54445,1.54455,161600000.0
2009-06-11 13:05:00,1.5447,1.54475,1.54425,1.54435,189600000.0
2009-06-11 13:06:00,1.54435,1.5451,1.5442,1.5448,256800000.0
2009-06-11 13:07:00,1.5448,1.5449,1.54455,1.5446,219200000.0
2009-06-11 13:08:00,1.54485,1.5451,1.5441,1.54435,264000000.0
2009-06-11 13:09:00,1.54435,1.5445,1.5439,1.5439,258400000.0
2009-06-11 13:10:00,1.54375,1.5442,1.54345,1.5435,294200000.0
2009-06-11 13:11:00,1.5435,1.54375,1.5433,1.54375,258400000.0
2009-06-11 13:12:00,1.54365,1.5439,1.5435,1.5435,104800000.0
2009-06-11 13:13:00,1.5435,1.5438,1.5433,1.5438,160800000.0
2009-06-11 13:14:00,1.5435,1.54425,1.5434,1.5437,203200000.0
2009-06-11 13:15:00,1.5437,1.54485,1.54365,1.54445,324000000.0
2009-06-11 13:16:00,1.5445,1.5448,1.54445,1.5447,180000000.0
2009-06-11 13:17:00,1.54465,1.54465,1.5442,1.54425,200000000.0
2009-06-11 13:18:00,1.5444,1.5447,1.54425,1.5444,248000000.0
2009-06-11 13:19:00,1.5445,1.545,1.54445,1.54465,212800000.0
2009-06-11 13:20:00,1.54465,1.54485,1.5446,1.54485,129600000.0
2009-06-11 13:21:00,1.54485,1.54515,1.54425,1.5444,385000000.0
2009-06-11 13:22:00,1.5444,1.5448,1.54425,1.5448,242400000.0
2009-06-11 13:23:00,1.5447,1.5451,1.5445,1.5449,229600000.0
2009-06-11 13:24:00,1.5449,1.545,1.5446,1.5446,191200000.0
2009-06-11 13:25:00,1.54435,1.54475,1.5438,1.54415,224000000.0
2009-06-11 13:26:00,1.5441,1.5446,1.54395,1.5445,233600000.0
2009-06-11 13:27:00,1.5445,1.5445,1.54405,1.54445,204000000.0
2009-06-11 13:28:00,1.5445,1.54535,1.5444,1.5452,228800000.0
2009-06-11 13:29:00,1.5452,1.54545,1.54515,1.5454,245600000.0
2009-06-11 13:30:00,1.5453,1.546,1.54525,1.5459,264800000.0
2009-06-11 13:31:00,1.5459,1.5461,1.54505,1.54515,242400000.0
2009-06-11 13:32:00,1.5451,1.5454,1.5448,1.54495,184800000.0
2009-06-11 13:33:00,1.54495,1.545,1.5447,1.5449,185600000.0
2009-06-11 13:34:00,1.5448,1.54515,1.5448,1.545,160800000.0
2009-06-11 13:35:00,1.5449,1.54495,1.5449,1.5449,30400000.0
2009-06-11 13:36:00,1.54485,1.5451,1.54485,1.5451,88800000.0
2009-06-11 13:37:00,1.5451,1.5451,1.5448,1.5449,77600000.0
2009-06-11 13:38:00,1.54495,1.54505,1.5448,1.5449,93600000.0
2009-06-11 13:39:00,1.54485,1.54515,1.54445,1.54455,100000000.0
2009-06-11 13:40:00,1.54465,1.54495,1.54455,1.54485,159200000.0
2009-06-11 13:41:00,1.5448,1.5449,1.5447,1.5449,60000000.0
2009-06-11 13:42:00,1.5449,1.5449,1.54465,1.54475,105600000.0
2009-06-11 13:43:00,1.5448,1.5453,1.54475,1.54515,129600000.0
2009-06-11 13:44:00,1.54505,1.54515,1.54485,1.54495,164800000.0
2009-06-11 13:45:00,1.54495,1.5451,1.5446,1.54475,156800000.0
2009-06-11 13:46:00,1.5448,1.5449,1.54455,1.54475,116000000.0
2009-06-11 13:47:00,1.54475,1.5449,1.54465,1.5449,102400000.0
2009-06-11 13:48:00,1.54485,1.5449,1.5446,1.5446,144800000.0
2009-06-11 13:49:00,1.5446,1.54465,1.54435,1.54445,200800000.0
2009-06-11 13:50:00,1.5444,1.54485,1.54435,1.5445,199200000.0
2009-06-11 13:51:00,1.5445,1.5447,1.54395,1.54395,230000000.0
2009-06-11 13:52:00,1.54395,1.54435,1.54375,1.5441,200800000.0
2009-06-11 13:53:00,1.54385,1.5441,1.54355,1.5438,200000000.0
2009-06-11 13:54:00,1.5438,1.5439,1.54365,1.5437,83200000.0
2009-06-11 13:55:00,1.5437,1.5443,1.54325,1.5441,256000000.0
2009-06-11 13:56:00,1.5441,1.54425,1.5426,1.54285,275000000.0
2009-06-11 13:57:00,1.54285,1.5429,1.5424,1.54275,180800000.0
2009-06-11 13:58:00,1.5428,1.5432,1.5423,1.5426,179000000.0
2009-06-11 13:59:00,1.54245,1.54275,1.54245,1.5425,152000000.0
2009-06-11 14:00:00,1.5425,1.54285,1.5425,1.54255,117800000.0
2009-06-11 14:01:00,1.54255,1.5427,1.5425,1.5425,103200000.0
2009-06-11 14:02:00,1.54255,1.54275,1.5423,1.54235,198000000.0
2009-06-11 14:03:00,1.5424,1.5432,1.5421,1.54305,264000000.0
2009-06-11 14:04:00,1.5432,1.54345,1.5428,1.54325,265600000.0
2009-06-11 14:05:00,1.5432,1.54345,1.5431,1.54325,120000000.0
2009-06-11 14:06:00,1.5433,1.54335,1.54275,1.5429,98400000.0
2009-06-11 14:07:00,1.54295,1.54325,1.54245,1.5425,192000000.0
2009-06-11 14:08:00,1.54245,1.54285,1.54195,1.5424,256000000.0
2009-06-11 14:09:00,1.54235,1.5432,1.54225,1.5431,233600000.0
2009-06-11 14:10:00,1.5432,1.54365,1.5428,1.5435,307400000.0
2009-06-11 14:11:00,1.5436,1.5436,1.5429,1.543,289200000.0
2009-06-11 14:12:00,1.543,1.5432,1.5424,1.5426,293800000.0
2009-06-11 14:13:00,1.5426,1.54275,1.54235,1.54265,208800000.0
2009-06-11 14:14:00,1.5426,1.54265,1.54225,1.5423,282400000.0
2009-06-11 14:15:00,1.5423,1.54285,1.5419,1.5424,330400000.0
2009-06-11 14:16:00,1.54215,1.54235,1.54195,1.54215,197600000.0
2009-06-11 14:17:00,1.54205,1.54225,1.5416,1.54185,335800000.0
2009-06-11 14:18:00,1.54185,1.54225,1.54175,1.5422,220800000.0
2009-06-11 14:19:00,1.5421,1.5427,1.54195,1.5424,164800000.0
2009-06-11 14:20:00,1.54245,1.54295,1.5422,1.54295,173600000.0
2009-06-11 14:21:00,1.5429,1.5429,1.5424,1.5426,191000000.0
2009-06-11 14:22:00,1.54265,1.54295,1.5424,1.5428,200800000.0
2009-06-11 14:23:00,1.5427,1.5435,1.5427,1.54335,146400000.0
2009-06-11 14:24:00,1.5434,1.5442,1.54305,1.54395,236000000.0
2009-06-11 14:25:00,1.5438,1.54435,1.5438,1.54415,261600000.0
2009-06-11 14:26:00,1.5442,1.5448,1.54405,1.54425,249600000.0
2009-06-11 14:27:00,1.5442,1.5449,1.5441,1.54475,169600000.0
2009-06-11 14:28:00,1.54475,1.5449,1.5439,1.54415,244999999.0
2009-06-11 14:29:00,1.54465,1.545,1.54395,1.54475,369800000.0
2009-06-11 14:30:00,1.5449,1.5454,1.54245,1.5442,546600000.0
2009-06-11 14:31:00,1.54435,1.54435,1.5429,1.54385,428000000.0
2009-06-11 14:32:00,1.54345,1.54485,1.54315,1.54485,338600000.0
2009-06-11 14:33:00,1.54485,1.5454,1.54335,1.54335,450400000.0
2009-06-11 14:34:00,1.5436,1.5443,1.54315,1.5442,447600000.0
2009-06-11 14:35:00,1.54425,1.5449,1.5438,1.54465,375600000.0
2009-06-11 14:36:00,1.5446,1.5451,1.54415,1.54505,361400000.0
2009-06-11 14:37:00,1.545,1.54575,1.54485,1.54485,274200000.0
2009-06-11 14:38:00,1.54495,1.5457,1.5448,1.54525,443000000.0
2009-06-11 14:39:00,1.54525,1.54525,1.54465,1.54475,429800000.0
2009-06-11 14:40:00,1.5448,1.546,1.54475,1.54575,371600000.0
2009-06-11 14:41:00,1.5457,1.5466,1.5455,1.54635,334600000.0
2009-06-11 14:42:00,1.546,1.547,1.54585,1.54655,377800000.0
2009-06-11 14:43:00,1.54655,1.5474,1.5461,1.5471,359600000.0
2009-06-11 14:44:00,1.5472,1.54755,1.5465,1.5475,335000000.0
2009-06-11 14:45:00,1.54755,1.5478,1.54705,1.5471,247400000.0
2009-06-11 14:46:00,1.5471,1.5474,1.54665,1.5468,335600000.0
2009-06-11 14:47:00,1.54675,1.54695,1.54575,1.54575,402600000.0
2009-06-11 14:48:00,1.5459,1.546,1.54505,1.5458,344000000.0
2009-06-11 14:49:00,1.5457,1.5458,1.5452,1.5456,236800000.0
2009-06-11 14:50:00,1.5457,1.5465,1.5453,1.5463,274000000.0
2009-06-11 14:51:00,1.54645,1.54675,1.54565,1.5462,380400000.0
2009-06-11 14:52:00,1.5462,1.5466,1.5459,1.5463,237600000.0
2009-06-11 14:53:00,1.54635,1.54665,1.546,1.5463,204200000.0
2009-06-11 14:54:00,1.54635,1.54635,1.546,1.5461,172800000.0
2009-06-11 14:55:00,1.5462,1.5473,1.54595,1.5471,355200000.0
2009-06-11 14:56:00,1.547,1.54705,1.54645,1.5466,259200000.0
2009-06-11 14:57:00,1.5467,1.5469,1.546,1.546,253600000.0
2009-06-11 14:58:00,1.54605,1.54665,1.54605,1.54615,226800000.0
2009-06-11 14:59:00,1.5463,1.5463,1.54585,1.54595,139200000.0
2009-06-11 15:00:00,1.5461,1.5467,1.54575,1.54575,247800000.0
2009-06-11 15:01:00,1.54585,1.54585,1.545,1.5454,299200000.0
2009-06-11 15:02:00,1.5454,1.54735,1.5454,1.54695,264800000.0
2009-06-11 15:03:00,1.5469,1.5473,1.54635,1.5468,289600000.0
2009-06-11 15:04:00,1.54685,1.547,1.54455,1.54575,348200000.0
2009-06-11 15:05:00,1.54575,1.54615,1.5453,1.54575,393000000.0
2009-06-11 15:06:00,1.5458,1.5459,1.5445,1.54505,387200000.0
2009-06-11 15:07:00,1.54515,1.5453,1.54375,1.5445,356000000.0
2009-06-11 15:08:00,1.54445,1.5447,1.54415,1.5446,352000000.0
2009-06-11 15:09:00,1.54465,1.5451,1.5442,1.545,241200000.0
2009-06-11 15:10:00,1.5449,1.5451,1.54345,1.54425,384600000.0
2009-06-11 15:11:00,1.54425,1.5447,1.5436,1.54455,311800000.0
2009-06-11 15:12:00,1.54455,1.5448,1.54375,1.5439,236400000.0
2009-06-11 15:13:00,1.54395,1.5444,1.5436,1.5443,326800000.0
2009-06-11 15:14:00,1.54425,1.5447,1.5441,1.5445,288800000.0
2009-06-11 15:15:00,1.54435,1.5446,1.54355,1.5441,350600000.0
2009-06-11 15:16:00,1.54415,1.5449,1.544,1.54455,316000000.0
2009-06-11 15:17:00,1.5445,1.54495,1.5439,1.54415,352400000.0
2009-06-11 15:18:00,1.54405,1.54475,1.5432,1.54475,184000000.0
2009-06-11 15:19:00,1.54475,1.5448,1.544,1.5448,212000000.0
2009-06-11 15:20:00,1.54495,1.5457,1.5446,1.5453,237800000.0
2009-06-11 15:21:00,1.5454,1.54555,1.5449,1.54525,182400000.0
2009-06-11 15:22:00,1.5453,1.54545,1.54485,1.5449,192800000.0
2009-06-11 15:23:00,1.54485,1.5455,1.54485,1.54545,107200000.0
2009-06-11 15:24:00,1.5455,1.54555,1.5447,1.5448,99000000.0
2009-06-11 15:25:00,1.5448,1.5452,1.54435,1.5447,246800000.0
2009-06-11 15:26:00,1.5447,1.5447,1.5441,1.5446,225600000.0
2009-06-11 15:27:00,1.54465,1.5449,1.54425,1.5444,304600000.0
2009-06-11 15:28:00,1.5444,1.5445,1.5439,1.54435,307200000.0
2009-06-11 15:29:00,1.5443,1.5444,1.5437,1.54375,268600000.0
2009-06-11 15:30:00,1.54375,1.54495,1.54365,1.54495,440400000.0
2009-06-11 15:31:00,1.5451,1.54535,1.5444,1.54465,322800000.0
2009-06-11 15:32:00,1.54465,1.54515,1.54445,1.5447,324000000.0
2009-06-11 15:33:00,1.54475,1.54485,1.5441,1.54425,350400000.0
2009-06-11 15:34:00,1.5441,1.54465,1.5438,1.5446,323600000.0
2009-06-11 15:35:00,1.54455,1.5448,1.54385,1.54435,317400000.0
2009-06-11 15:36:00,1.54445,1.54445,1.5437,1.5439,304800000.0
2009-06-11 15:37:00,1.54385,1.5448,1.54375,1.5448,331200000.0
2009-06-11 15:38:00,1.5448,1.5455,1.5448,1.54535,278400000.0
2009-06-11 15:39:00,1.54525,1.54555,1.54375,1.54405,391600000.0
2009-06-11 15:40:00,1.5441,1.54455,1.54365,1.54455,397400000.0
2009-06-11 15:41:00,1.54455,1.54515,1.54435,1.54485,316200000.0
2009-06-11 15:42:00,1.5448,1.5456,1.5447,1.5455,300000000.0
2009-06-11 15:43:00,1.5455,1.5456,1.545,1.545,144000000.0
2009-06-11 15:44:00,1.545,1.54575,1.54495,1.54525,361400000.0
2009-06-11 15:45:00,1.5454,1.5455,1.54395,1.54405,460400000.0
2009-06-11 15:46:00,1.54415,1.54485,1.54395,1.54425,376000000.0
2009-06-11 15:47:00,1.54425,1.54475,1.5439,1.5444,398400000.0
2009-06-11 15:48:00,1.54445,1.5454,1.54435,1.54505,485600000.0
2009-06-11 15:49:00,1.5451,1.54535,1.54435,1.54465,565200000.0
2009-06-11 15:50:00,1.54465,1.54535,1.5446,1.54535,443599999.0
2009-06-11 15:51:00,1.54535,1.54535,1.54425,1.54425,431800000.0
2009-06-11 15:52:00,1.5443,1.54565,1.54405,1.54565,512400000.0
2009-06-11 15:53:00,1.5458,1.546,1.5452,1.54575,419200000.0
2009-06-11 15:54:00,1.5459,1.54615,1.54545,1.54575,495800000.0
2009-06-11 15:55:00,1.5457,1.54595,1.54495,1.54545,454200000.0
2009-06-11 15:56:00,1.54555,1.5458,1.54515,1.5455,576000000.0
2009-06-11 15:57:00,1.54565,1.54625,1.5454,1.54615,332000000.0
2009-06-11 15:58:00,1.54615,1.54655,1.54595,1.5461,365800000.0
2009-06-11 15:59:00,1.5461,1.54705,1.546,1.54695,335600000.0
2009-06-11 16:00:00,1.547,1.547,1.5458,1.5467,318600000.0
2009-06-11 16:01:00,1.5467,1.5469,1.54605,1.5462,427000000.0
2009-06-11 16:02:00,1.54625,1.5468,1.546,1.5465,510200000.0
2009-06-11 16:03:00,1.54655,1.54695,1.5463,1.5468,359000000.0
2009-06-11 16:04:00,1.5467,1.5472,1.5465,1.54685,342000000.0
2009-06-11 16:05:00,1.54685,1.5474,1.54615,1.54735,379300000.0
2009-06-11 16:06:00,1.5473,1.54735,1.54655,1.54655,457600000.0
2009-06-11 16:07:00,1.5466,1.54735,1.54635,1.54695,288200000.0
2009-06-11 16:08:00,1.54695,1.547,1.54605,1.5464,257800000.0
2009-06-11 16:09:00,1.54645,1.5469,1.54585,1.54585,318800000.0
2009-06-11 16:10:00,1.5459,1.54625,1.54545,1.54575,284000000.0
2009-06-11 16:11:00,1.54575,1.5461,1.5455,1.546,255200000.0
2009-06-11 16:12:00,1.5461,1.5465,1.5458,1.5461,338600000.0
2009-06-11 16:13:00,1.54605,1.5464,1.5459,1.54605,178400000.0
2009-06-11 16:14:00,1.5461,1.54655,1.5454,1.5454,340600000.0
2009-06-11 16:15:00,1.5454,1.5471,1.5454,1.54685,365800000.0
2009-06-11 16:16:00,1.54685,1.5481,1.5468,1.5481,354000000.0
2009-06-11 16:17:00,1.5481,1.54885,1.54775,1.54885,361000000.0
2009-06-11 16:18:00,1.54885,1.5492,1.5484,1.54895,324000000.0
2009-06-11 16:19:00,1.5491,1.5496,1.54855,1.5494,388600000.0
2009-06-11 16:20:00,1.54945,1.5495,1.5488,1.5491,248400000.0
2009-06-11 16:21:00,1.5491,1.5494,1.54865,1.54885,291800000.0
2009-06-11 16:22:00,1.5488,1.54925,1.54855,1.54905,294400000.0
2009-06-11 16:23:00,1.5491,1.55035,1.5491,1.5501,331200000.0
2009-06-11 16:24:00,1.5501,1.55035,1.5496,1.5497,262400000.0
2009-06-11 16:25:00,1.54985,1.5499,1.54915,1.54955,297600000.0
2009-06-11 16:26:00,1.54955,1.55005,1.54955,1.5499,283800000.0
2009-06-11 16:27:00,1.55,1.5504,1.54975,1.5504,213600000.0
2009-06-11 16:28:00,1.5506,1.55095,1.5501,1.55035,135200000.0
2009-06-11 16:29:00,1.5504,1.5506,1.5502,1.5505,128000000.0
2009-06-11 16:30:00,1.5505,1.551,1.55025,1.551,311000000.0
2009-06-11 16:31:00,1.5511,1.5512,1.5498,1.5504,356400000.0
2009-06-11 16:32:00,1.55055,1.55085,1.5497,1.5497,246800000.0
2009-06-11 16:33:00,1.5497,1.54985,1.54925,1.5498,251400000.0
2009-06-11 16:34:00,1.5498,1.5503,1.54955,1.55005,383400000.0
2009-06-11 16:35:00,1.55015,1.55015,1.54935,1.54955,223000000.0
2009-06-11 16:36:00,1.5495,1.54985,1.54935,1.54965,308000000.0
2009-06-11 16:37:00,1.54965,1.54985,1.5494,1.54965,280800000.0
2009-06-11 16:38:00,1.54965,1.5497,1.5486,1.549,228600000.0
2009-06-11 16:39:00,1.5491,1.54945,1.54885,1.5489,314200000.0
2009-06-11 16:40:00,1.54885,1.5494,1.5487,1.5492,294200000.0
2009-06-11 16:41:00,1.54915,1.54975,1.54895,1.54935,225400000.0
2009-06-11 16:42:00,1.54925,1.54925,1.54865,1.54865,272200000.0
2009-06-11 16:43:00,1.54865,1.5489,1.548,1.5483,280200000.0
2009-06-11 16:44:00,1.5483,1.5492,1.5477,1.5477,352800000.0
2009-06-11 16:45:00,1.5479,1.5484,1.54765,1.54775,273000000.0
2009-06-11 16:46:00,1.54775,1.54795,1.54675,1.5468,274600000.0
2009-06-11 16:47:00,1.54675,1.54725,1.54645,1.5472,208400000.0
2009-06-11 16:48:00,1.54715,1.54815,1.5466,1.548,334800000.0
2009-06-11 16:49:00,1.54795,1.5481,1.54715,1.54735,262600000.0
2009-06-11 16:50:00,1.5474,1.5475,1.54675,1.5469,189400000.0
2009-06-11 16:51:00,1.5469,1.54705,1.54675,1.54695,182400000.0
2009-06-11 16:52:00,1.54695,1.5473,1.54665,1.54715,189800000.0
2009-06-11 16:53:00,1.5472,1.54765,1.54695,1.547,311000000.0
2009-06-11 16:54:00,1.54705,1.5473,1.5468,1.54705,191400000.0
2009-06-11 16:55:00,1.54705,1.54725,1.5466,1.5467,293000000.0
2009-06-11 16:56:00,1.54675,1.54685,1.54615,1.5464,281600000.0
2009-06-11 16:57:00,1.54635,1.547,1.54635,1.5469,245400000.0
2009-06-11 16:58:00,1.5469,1.54705,1.5467,1.54675,232600000.0
2009-06-11 16:59:00,1.54675,1.5469,1.5461,1.54675,267000000.0
2009-06-11 17:00:00,1.5467,1.54755,1.5459,1.5473,396400000.0
2009-06-11 17:01:00,1.5472,1.5479,1.5471,1.5475,224600000.0
2009-06-11 17:02:00,1.5474,1.54755,1.5472,1.54745,233200000.0
2009-06-11 17:03:00,1.5472,1.5475,1.54715,1.54715,257400000.0
2009-06-11 17:04:00,1.54725,1.5474,1.5471,1.54725,204800000.0
2009-06-11 17:05:00,1.54725,1.54775,1.54705,1.5471,353200000.0
2009-06-11 17:06:00,1.5471,1.5472,1.5465,1.5469,261800000.0
2009-06-11 17:07:00,1.5468,1.54705,1.54645,1.54695,256800000.0
2009-06-11 17:08:00,1.5471,1.5476,1.5468,1.5476,312000000.0
2009-06-11 17:09:00,1.5475,1.5478,1.54695,1.54755,311200000.0
2009-06-11 17:10:00,1.5475,1.5479,1.5472,1.5478,254000000.0
2009-06-11 17:11:00,1.5478,1.548,1.54705,1.5478,229600000.0
2009-06-11 17:12:00,1.54775,1.54815,1.54765,1.5481,206600000.0
2009-06-11 17:13:00,1.548,1.548,1.54735,1.5476,233200000.0
2009-06-11 17:14:00,1.5475,1.5478,1.5463,1.54645,291400000.0
2009-06-11 17:15:00,1.54655,1.5467,1.5463,1.54645,165400000.0
2009-06-11 17:16:00,1.54645,1.54665,1.5461,1.54625,169800000.0
2009-06-11 17:17:00,1.5463,1.5465,1.54605,1.5461,253800000.0
2009-06-11 17:18:00,1.5461,1.5463,1.5452,1.5453,204600000.0
2009-06-11 17:19:00,1.54525,1.54585,1.5452,1.5453,271000000.0
2009-06-11 17:20:00,1.5453,1.5465,1.54525,1.5465,232400000.0
2009-06-11 17:21:00,1.5466,1.5468,1.5462,1.54625,158000000.0
2009-06-11 17:22:00,1.5463,1.5465,1.5457,1.5459,184200000.0
2009-06-11 17:23:00,1.5456,1.5458,1.54555,1.54555,128600000.0
2009-06-11 17:24:00,1.54555,1.547,1.54535,1.54695,170400000.0
2009-06-11 17:25:00,1.54685,1.54725,1.5465,1.5471,264600000.0
2009-06-11 17:26:00,1.5471,1.5474,1.5469,1.54735,232600000.0
2009-06-11 17:27:00,1.54725,1.54775,1.54685,1.5474,275400000.0
2009-06-11 17:28:00,1.5473,1.54825,1.54715,1.54785,308800000.0
2009-06-11 17:29:00,1.54795,1.5483,1.54785,1.54785,323400000.0
2009-06-11 17:30:00,1.54805,1.5486,1.5478,1.54815,385000000.0
2009-06-11 17:31:00,1.54815,1.54845,1.5478,1.5478,322200000.0
2009-06-11 17:32:00,1.5478,1.5485,1.5476,1.5483,322000000.0
2009-06-11 17:33:00,1.5484,1.5491,1.54815,1.54845,336000000.0
2009-06-11 17:34:00,1.54855,1.5487,1.5482,1.5485,263600000.0
2009-06-11 17:35:00,1.54865,1.5489,1.5483,1.5487,272200000.0
2009-06-11 17:36:00,1.5487,1.54885,1.54815,1.5483,311200000.0
2009-06-11 17:37:00,1.5483,1.5486,1.54795,1.54815,303000000.0
2009-06-11 17:38:00,1.5482,1.5484,1.54785,1.5481,136800000.0
2009-06-11 17:39:00,1.548,1.5481,1.54745,1.5477,115200000.0
2009-06-11 17:40:00,1.54765,1.54775,1.54715,1.54745,252200000.0
2009-06-11 17:41:00,1.54735,1.54765,1.54705,1.5471,197600000.0
2009-06-11 17:42:00,1.5471,1.5473,1.5469,1.547,211800000.0
2009-06-11 17:43:00,1.547,1.54765,1.54695,1.5473,243000000.0
2009-06-11 17:44:00,1.5473,1.5475,1.5469,1.54705,387000000.0
2009-06-11 17:45:00,1.547,1.5474,1.54695,1.54695,205600000.0
2009-06-11 17:46:00,1.54695,1.5474,1.5469,1.547,181600000.0
2009-06-11 17:47:00,1.547,1.5477,1.5466,1.5477,250000000.0
2009-06-11 17:48:00,1.5477,1.5481,1.54755,1.5478,212200000.0
2009-06-11 17:49:00,1.54785,1.548,1.54685,1.5469,295000000.0
2009-06-11 17:50:00,1.547,1.54755,1.54685,1.5473,266800000.0
2009-06-11 17:51:00,1.5474,1.5476,1.54715,1.5473,219200000.0
2009-06-11 17:52:00,1.5473,1.54765,1.5472,1.5473,202800000.0
2009-06-11 17:53:00,1.5473,1.5478,1.54715,1.5474,306600000.0
2009-06-11 17:54:00,1.5474,1.5476,1.54715,1.5473,297000000.0
2009-06-11 17:55:00,1.5473,1.5477,1.5467,1.54765,257600000.0
2009-06-11 17:56:00,1.54765,1.5482,1.54745,1.54815,255600000.0
2009-06-11 17:57:00,1.5481,1.54865,1.548,1.5484,337400000.0
2009-06-11 17:58:00,1.54845,1.5487,1.54815,1.54815,321400000.0
2009-06-11 17:59:00,1.5481,1.54815,1.54675,1.54685,293200000.0
2009-06-11 18:00:00,1.54685,1.54755,1.54675,1.54735,232000000.0
2009-06-11 18:01:00,1.5474,1.54765,1.54715,1.54765,234000000.0
2009-06-11 18:02:00,1.54765,1.54765,1.54675,1.54695,216800000.0
2009-06-11 18:03:00,1.54695,1.5474,1.54695,1.54715,255000000.0
2009-06-11 18:04:00,1.54715,1.5472,1.54665,1.547,317600000.0
2009-06-11 18:05:00,1.547,1.547,1.5468,1.54685,193400000.0
2009-06-11 18:06:00,1.5469,1.54695,1.5465,1.5469,146600000.0
2009-06-11 18:07:00,1.5469,1.54715,1.5468,1.547,218400000.0
2009-06-11 18:08:00,1.54705,1.5474,1.54675,1.5474,158000000.0
2009-06-11 18:09:00,1.54735,1.5474,1.5468,1.54695,227400000.0
2009-06-11 18:10:00,1.5469,1.54715,1.54635,1.5466,186000000.0
2009-06-11 18:11:00,1.54655,1.5473,1.5463,1.5473,235600000.0
2009-06-11 18:12:00,1.54725,1.54755,1.547,1.5472,306200000.0
2009-06-11 18:13:00,1.5472,1.5481,1.54715,1.5479,193200000.0
2009-06-11 18:14:00,1.54785,1.54875,1.5477,1.54855,262800000.0
2009-06-11 18:15:00,1.5485,1.54865,1.54815,1.5483,260600000.0
2009-06-11 18:16:00,1.5484,1.5485,1.5476,1.5481,420600000.0
2009-06-11 18:17:00,1.54805,1.5487,1.54765,1.54865,250400000.0
2009-06-11 18:18:00,1.5487,1.5489,1.5483,1.5483,178800000.0
2009-06-11 18:19:00,1.5483,1.54835,1.5468,1.5468,207000000.0
2009-06-11 18:20:00,1.54685,1.5472,1.5466,1.54705,176200000.0
2009-06-11 18:21:00,1.54705,1.54735,1.5464,1.54665,236400000.0
2009-06-11 18:22:00,1.54665,1.54695,1.5464,1.54665,257000000.0
2009-06-11 18:23:00,1.5466,1.5468,1.54635,1.5468,201600000.0
2009-06-11 18:24:00,1.54675,1.547,1.54655,1.54665,178000000.0
2009-06-11 18:25:00,1.5466,1.54705,1.54645,1.547,149400000.0
2009-06-11 18:26:00,1.54695,1.5472,1.5469,1.54715,98000000.0
2009-06-11 18:27:00,1.54725,1.54775,1.5469,1.54705,315600000.0
2009-06-11 18:28:00,1.54695,1.54725,1.5464,1.5464,155600000.0
2009-06-11 18:29:00,1.5464,1.5469,1.5464,1.5469,155000000.0
2009-06-11 18:30:00,1.5468,1.54695,1.5464,1.5468,289200000.0
2009-06-11 18:31:00,1.5468,1.54685,1.54645,1.5467,210000000.0
2009-06-11 18:32:00,1.5467,1.5467,1.546,1.54645,141000000.0
2009-06-11 18:33:00,1.5463,1.5464,1.54595,1.54615,105600000.0
2009-06-11 18:34:00,1.5463,1.5469,1.5461,1.54615,272000000.0
2009-06-11 18:35:00,1.5463,1.54675,1.546,1.5462,247000000.0
2009-06-11 18:36:00,1.54625,1.5467,1.5461,1.5466,236600000.0
2009-06-11 18:37:00,1.54655,1.54685,1.54625,1.5465,229600000.0
2009-06-11 18:38:00,1.5465,1.5468,1.54645,1.54665,142000000.0
2009-06-11 18:39:00,1.54665,1.54715,1.54625,1.54715,261800000.0
2009-06-11 18:40:00,1.54715,1.54755,1.54685,1.5472,184000000.0
2009-06-11 18:41:00,1.5472,1.5472,1.54665,1.54705,155000000.0
2009-06-11 18:42:00,1.54705,1.54765,1.54705,1.5474,247800000.0
2009-06-11 18:43:00,1.54735,1.54765,1.5473,1.54735,149000000.0
2009-06-11 18:44:00,1.54735,1.5478,1.5471,1.54775,270800000.0
2009-06-11 18:45:00,1.54775,1.5482,1.5475,1.54765,311200000.0
2009-06-11 18:46:00,1.5477,1.54805,1.5476,1.548,310600000.0
2009-06-11 18:47:00,1.54795,1.5481,1.54765,1.5478,319000000.0
2009-06-11 18:48:00,1.5479,1.5481,1.5477,1.548,113600000.0
2009-06-11 18:49:00,1.548,1.5482,1.54785,1.548,167600000.0
2009-06-11 18:50:00,1.548,1.5481,1.5474,1.5475,205000000.0
2009-06-11 18:51:00,1.5477,1.54805,1.5475,1.5478,191400000.0
2009-06-11 18:52:00,1.54795,1.5481,1.54715,1.5475,199800000.0
2009-06-11 18:53:00,1.5474,1.5477,1.54685,1.54725,180600000.0
2009-06-11 18:54:00,1.5473,1.54795,1.5473,1.5476,200400000.0
2009-06-11 18:55:00,1.5474,1.5477,1.5473,1.54755,229600000.0
2009-06-11 18:56:00,1.5475,1.5481,1.5475,1.54785,184800000.0
2009-06-11 18:57:00,1.54785,1.548,1.54645,1.547,347400000.0
2009-06-11 18:58:00,1.547,1.5473,1.5463,1.5468,329800000.0
2009-06-11 18:59:00,1.54675,1.5475,1.54645,1.54695,222200000.0
2009-06-11 19:00:00,1.5469,1.5481,1.5469,1.5479,169800000.0
2009-06-11 19:01:00,1.5479,1.5481,1.5469,1.5469,188000000.0
2009-06-11 19:02:00,1.54695,1.5481,1.5464,1.54645,364800000.0
2009-06-11 19:03:00,1.54645,1.54745,1.54585,1.54745,466000000.0
2009-06-11 19:04:00,1.54715,1.5477,1.5467,1.54745,367600000.0
2009-06-11 19:05:00,1.54765,1.54855,1.54745,1.5475,326200000.0
2009-06-11 19:06:00,1.5475,1.5483,1.54715,1.5479,362200000.0
2009-06-11 19:07:00,1.5479,1.5494,1.5479,1.54845,346600000.0
2009-06-11 19:08:00,1.5486,1.54905,1.54805,1.54825,342200000.0
2009-06-11 19:09:00,1.54825,1.5494,1.548,1.5494,295200000.0
2009-06-11 19:10:00,1.5494,1.5494,1.5483,1.54885,297200000.0
2009-06-11 19:11:00,1.5489,1.5491,1.54825,1.54845,365000000.0
2009-06-11 19:12:00,1.5484,1.5489,1.54815,1.5488,285400000.0
2009-06-11 19:13:00,1.5487,1.54945,1.54855,1.5494,332200000.0
2009-06-11 19:14:00,1.54955,1.54995,1.5488,1.5491,316200000.0
2009-06-11 19:15:00,1.549,1.55025,1.54895,1.54895,396600000.0
2009-06-11 19:16:00,1.5491,1.5498,1.5483,1.5485,451600000.0
2009-06-11 19:17:00,1.54845,1.54895,1.5484,1.54865,176200000.0
2009-06-11 19:18:00,1.5486,1.5488,1.5483,1.54865,236000000.0
2009-06-11 19:19:00,1.54865,1.5488,1.54785,1.54785,288000000.0
2009-06-11 19:20:00,1.5479,1.5481,1.5472,1.5474,235600000.0
2009-06-11 19:21:00,1.5474,1.5478,1.5473,1.5475,262000000.0
2009-06-11 19:22:00,1.5476,1.5477,1.5473,1.5473,279800000.0
2009-06-11 19:23:00,1.5474,1.54865,1.5474,1.5484,267000000.0
2009-06-11 19:24:00,1.5484,1.5488,1.54755,1.5488,284400000.0
2009-06-11 19:25:00,1.54875,1.54945,1.5486,1.54945,283800000.0
2009-06-11 19:26:00,1.54935,1.55085,1.54935,1.5498,298600000.0
2009-06-11 19:27:00,1.54995,1.5504,1.549,1.55035,279400000.0
2009-06-11 19:28:00,1.55025,1.5513,1.5501,1.5509,333400000.0
2009-06-11 19:29:00,1.55055,1.5508,1.54945,1.54995,394000000.0
2009-06-11 19:30:00,1.54995,1.5509,1.54945,1.5508,292200000.0
2009-06-11 19:31:00,1.5508,1.551,1.5506,1.55075,266000000.0
2009-06-11 19:32:00,1.5506,1.5515,1.55045,1.5514,335800000.0
2009-06-11 19:33:00,1.55145,1.552,1.5513,1.5514,257000000.0
2009-06-11 19:34:00,1.5514,1.5519,1.5512,1.55155,364200000.0
2009-06-11 19:35:00,1.55165,1.55395,1.5516,1.55335,347000000.0
2009-06-11 19:36:00,1.5536,1.5543,1.55215,1.5529,428800000.0
2009-06-11 19:37:00,1.55295,1.55405,1.5526,1.554,477000000.0
2009-06-11 19:38:00,1.554,1.554,1.5524,1.5528,387800000.0
2009-06-11 19:39:00,1.5528,1.5535,1.5526,1.5535,273000000.0
2009-06-11 19:40:00,1.5535,1.55605,1.55325,1.55495,307600000.0
2009-06-11 19:41:00,1.55495,1.55495,1.55445,1.55465,249200000.0
2009-06-11 19:42:00,1.5546,1.5546,1.55325,1.5537,285600000.0
2009-06-11 19:43:00,1.5537,1.554,1.55325,1.5537,233000000.0
2009-06-11 19:44:00,1.55385,1.5539,1.5529,1.55305,177400000.0
2009-06-11 19:45:00,1.5531,1.55325,1.5527,1.5529,221200000.0
2009-06-11 19:46:00,1.5529,1.55305,1.55245,1.55285,249600000.0
2009-06-11 19:47:00,1.55295,1.55335,1.5522,1.55335,297600000.0
2009-06-11 19:48:00,1.5531,1.5531,1.5526,1.5528,247400000.0
2009-06-11 19:49:00,1.55285,1.55355,1.5527,1.55275,238000000.0
2009-06-11 19:50:00,1.55275,1.5549,1.5527,1.55475,350400000.0
2009-06-11 19:51:00,1.5548,1.555,1.55415,1.5542,226200000.0
2009-06-11 19:52:00,1.5542,1.5542,1.55335,1.55345,223000000.0
2009-06-11 19:53:00,1.5534,1.5541,1.553,1.55365,329400000.0
2009-06-11 19:54:00,1.55365,1.55405,1.5533,1.55365,277200000.0
2009-06-11 19:55:00,1.5537,1.5539,1.55315,1.55355,132200000.0
2009-06-11 19:56:00,1.55345,1.554,1.55315,1.5536,357800000.0
2009-06-11 19:57:00,1.5536,1.5538,1.5532,1.55335,262000000.0
2009-06-11 19:58:00,1.55335,1.55395,1.5533,1.55365,226800000.0
2009-06-11 19:59:00,1.55365,1.5538,1.55275,1.55285,221400000.0
2009-06-11 20:00:00,1.5529,1.55335,1.55265,1.553,273800000.0
2009-06-11 20:01:00,1.55305,1.55335,1.5522,1.55225,234600000.0
2009-06-11 20:02:00,1.5523,1.55295,1.5523,1.55255,149600000.0
2009-06-11 20:03:00,1.5526,1.5532,1.5526,1.55275,228600000.0
2009-06-11 20:04:00,1.5528,1.55325,1.5527,1.5528,295400000.0
2009-06-11 20:05:00,1.55255,1.55325,1.5525,1.55325,210800000.0
2009-06-11 20:06:00,1.5532,1.55325,1.55265,1.5529,229600000.0
2009-06-11 20:07:00,1.5528,1.55285,1.55235,1.55255,330800000.0
2009-06-11 20:08:00,1.55255,1.5531,1.55215,1.55275,250200000.0
2009-06-11 20:09:00,1.55265,1.55275,1.55205,1.5527,167600000.0
2009-06-11 20:10:00,1.55265,1.55285,1.55215,1.5528,197000000.0
2009-06-11 20:11:00,1.5527,1.5528,1.5521,1.55215,168800000.0
2009-06-11 20:12:00,1.55215,1.55255,1.5519,1.5519,265400000.0
2009-06-11 20:13:00,1.552,1.55245,1.55185,1.5523,193200000.0
2009-06-11 20:14:00,1.55235,1.5526,1.55175,1.55185,282400000.0
2009-06-11 20:15:00,1.5519,1.5526,1.55135,1.5524,223000000.0
2009-06-11 20:16:00,1.5525,1.55255,1.55215,1.5523,141800000.0
2009-06-11 20:17:00,1.5522,1.55225,1.55185,1.5522,310000000.0
2009-06-11 20:18:00,1.55235,1.5525,1.55185,1.552,154800000.0
2009-06-11 20:19:00,1.552,1.5524,1.5514,1.5519,200800000.0
2009-06-11 20:20:00,1.55165,1.55215,1.5516,1.5519,256400000.0
2009-06-11 20:21:00,1.55195,1.5528,1.55195,1.552,303400000.0
2009-06-11 20:22:00,1.552,1.55275,1.5519,1.55235,237000000.0
2009-06-11 20:23:00,1.55235,1.5524,1.55185,1.55205,220600000.0
2009-06-11 20:24:00,1.55215,1.5529,1.55195,1.55275,320800000.0
2009-06-11 20:25:00,1.55275,1.5529,1.55195,1.55205,271200000.0
2009-06-11 20:26:00,1.55205,1.5523,1.5516,1.5518,161600000.0
2009-06-11 20:27:00,1.5519,1.55195,1.55165,1.55165,43200000.0
2009-06-11 20:28:00,1.5515,1.5519,1.5514,1.5514,66400000.0
2009-06-11 20:29:00,1.55145,1.5516,1.5514,1.5515,82800000.0
2009-06-11 20:30:00,1.55155,1.5518,1.5514,1.55145,200200000.0
2009-06-11 20:31:00,1.5515,1.55175,1.55135,1.5516,87600000.0
2009-06-11 20:32:00,1.5516,1.552,1.55155,1.5516,163000000.0
2009-06-11 20:33:00,1.55155,1.5516,1.55135,1.5514,159400000.0
2009-06-11 20:34:00,1.5514,1.5518,1.55115,1.5517,288400000.0
2009-06-11 20:35:00,1.5517,1.55185,1.55145,1.55165,217200000.0
2009-06-11 20:36:00,1.55175,1.5519,1.5514,1.55145,128800000.0
2009-06-11 20:37:00,1.55145,1.5518,1.55125,1.55165,220200000.0
2009-06-11 20:38:00,1.5518,1.55245,1.55175,1.5524,303800000.0
2009-06-11 20:39:00,1.55235,1.553,1.55215,1.55245,294000000.0
2009-06-11 20:40:00,1.55245,1.5528,1.5524,1.5525,165400000.0
2009-06-11 20:41:00,1.5525,1.5527,1.55235,1.55265,117800000.0
2009-06-11 20:42:00,1.55275,1.5532,1.5527,1.55295,186800000.0
2009-06-11 20:43:00,1.55295,1.5533,1.55275,1.55315,195800000.0
2009-06-11 20:44:00,1.5532,1.5537,1.5532,1.5535,138600000.0
2009-06-11 20:45:00,1.5535,1.55355,1.5529,1.5529,259400000.0
2009-06-11 20:46:00,1.553,1.55325,1.55255,1.55255,290200000.0
2009-06-11 20:47:00,1.5525,1.5533,1.5525,1.5528,231400000.0
2009-06-11 20:48:00,1.55285,1.5529,1.5522,1.55285,251000000.0
2009-06-11 20:49:00,1.55285,1.55345,1.5524,1.5526,290200000.0
2009-06-11 20:50:00,1.5526,1.5526,1.55215,1.55225,203200000.0
2009-06-11 20:51:00,1.5522,1.5524,1.55185,1.5521,221200000.0
2009-06-11 20:52:00,1.5521,1.55215,1.55165,1.55195,175000000.0
2009-06-11 20:53:00,1.55195,1.55205,1.5516,1.5517,152399999.0
2009-06-11 20:54:00,1.55175,1.55205,1.55125,1.5515,383200000.0
2009-06-11 20:55:00,1.5515,1.5516,1.5509,1.55095,334000000.0
2009-06-11 20:56:00,1.55095,1.55155,1.5509,1.5512,235400000.0
2009-06-11 20:57:00,1.55125,1.5515,1.55105,1.5512,203200000.0
2009-06-11 20:58:00,1.5512,1.55135,1.5509,1.5512,225400000.0
2009-06-11 20:59:00,1.55105,1.5512,1.5506,1.5509,325600000.0
2009-06-11 21:00:00,1.5509,1.5513,1.55075,1.55115,245400000.0
2009-06-11 21:01:00,1.55115,1.55145,1.55085,1.55095,259400000.0
2009-06-11 21:02:00,1.551,1.55205,1.5509,1.552,273000000.0
2009-06-11 21:03:00,1.55185,1.5523,1.5514,1.5517,392600000.0
2009-06-11 21:04:00,1.5515,1.5525,1.5515,1.55225,339400000.0
2009-06-11 21:05:00,1.55225,1.55235,1.5518,1.55215,147200000.0
2009-06-11 21:06:00,1.5521,1.55215,1.5515,1.5519,204800000.0
2009-06-11 21:07:00,1.5519,1.5521,1.55165,1.55165,169600000.0
2009-06-11 21:08:00,1.55175,1.55205,1.55155,1.55185,176000000.0
2009-06-11 21:09:00,1.5518,1.5521,1.55175,1.55195,122400000.0
2009-06-11 21:10:00,1.55195,1.55255,1.55185,1.55225,177600000.0
2009-06-11 21:11:00,1.55225,1.55245,1.55185,1.55215,177000000.0
2009-06-11 21:12:00,1.55215,1.55265,1.55195,1.5525,96800000.0
2009-06-11 21:13:00,1.55255,1.55265,1.55235,1.5525,113600000.0
2009-06-11 21:14:00,1.5525,1.55265,1.5524,1.55255,160800000.0
2009-06-11 21:15:00,1.55255,1.55285,1.5524,1.5527,88800000.0
2009-06-11 21:16:00,1.55285,1.55295,1.55225,1.5524,190800000.0
2009-06-11 21:17:00,1.55245,1.55275,1.55235,1.55255,83200000.0
2009-06-11 21:18:00,1.55255,1.5529,1.5523,1.55245,205400000.0
2009-06-11 21:19:00,1.55245,1.553,1.55245,1.5529,126600000.0
2009-06-11 21:20:00,1.55285,1.5529,1.5518,1.5524,252800000.0
2009-06-11 21:21:00,1.55245,1.5527,1.5522,1.5523,203400000.0
2009-06-11 21:22:00,1.5523,1.55285,1.5523,1.55265,158000000.0
2009-06-11 21:23:00,1.55265,1.5532,1.55255,1.5529,205600000.0
2009-06-11 21:24:00,1.5528,1.5531,1.55225,1.55225,140600000.0
2009-06-11 21:25:00,1.5524,1.55275,1.5524,1.5527,96000000.0
2009-06-11 21:26:00,1.5528,1.5528,1.55225,1.5526,97600000.0
2009-06-11 21:27:00,1.5526,1.5527,1.55245,1.5527,80800000.0
2009-06-11 21:28:00,1.55295,1.55315,1.55285,1.5531,160800000.0
2009-06-11 21:29:00,1.5531,1.5537,1.5529,1.5537,147200000.0
2009-06-11 21:30:00,1.55365,1.55365,1.5532,1.5534,178400000.0
2009-06-11 21:31:00,1.5535,1.5539,1.5528,1.5535,281200000.0
2009-06-11 21:32:00,1.5535,1.55375,1.55295,1.55325,186400000.0
2009-06-11 21:33:00,1.55325,1.5534,1.5527,1.5532,146600000.0
2009-06-11 21:34:00,1.5533,1.5535,1.55285,1.5535,170600000.0
2009-06-11 21:35:00,1.553,1.55325,1.553,1.5532,175200000.0
2009-06-11 21:36:00,1.5532,1.55375,1.55305,1.55375,133600000.0
2009-06-11 21:37:00,1.5537,1.5537,1.55335,1.55365,85600000.0
2009-06-11 21:38:00,1.5535,1.55395,1.55325,1.55395,184800000.0
2009-06-11 21:39:00,1.55395,1.55415,1.5535,1.554,158000000.0
2009-06-11 21:40:00,1.55395,1.5542,1.55385,1.55405,117600000.0
2009-06-11 21:41:00,1.55415,1.55425,1.55385,1.55415,146400000.0
2009-06-11 21:42:00,1.55415,1.5546,1.55355,1.5538,269800000.0
2009-06-11 21:43:00,1.55375,1.5538,1.55335,1.5538,156600000.0
2009-06-11 21:44:00,1.5538,1.55475,1.5537,1.55465,141800000.0
2009-06-11 21:45:00,1.55465,1.5548,1.55405,1.5544,274600000.0
2009-06-11 21:46:00,1.55435,1.5545,1.5541,1.5545,268200000.0
2009-06-11 21:47:00,1.55455,1.55495,1.55415,1.55465,203400000.0
2009-06-11 21:48:00,1.55475,1.5555,1.55475,1.55535,169200000.0
2009-06-11 21:49:00,1.55535,1.5555,1.55515,1.5553,73600000.0
2009-06-11 21:50:00,1.5552,1.55545,1.55495,1.5551,76600000.0
2009-06-11 21:51:00,1.5552,1.5554,1.55505,1.5554,92200000.0
2009-06-11 21:52:00,1.55535,1.55575,1.555,1.5551,118600000.0
2009-06-11 21:53:00,1.5552,1.5553,1.55495,1.555,160600000.0
2009-06-11 21:54:00,1.555,1.55535,1.5546,1.55495,219600000.0
2009-06-11 21:55:00,1.55495,1.55535,1.55465,1.5547,133600000.0
2009-06-11 21:56:00,1.55485,1.55565,1.55465,1.5554,169600000.0
2009-06-11 21:57:00,1.55545,1.557,1.5551,1.5568,246800000.0
2009-06-11 21:58:00,1.5568,1.5571,1.55565,1.55615,266000000.0
2009-06-11 21:59:00,1.55615,1.5566,1.55595,1.55595,284600000.0
2009-06-11 22:00:00,1.55595,1.5564,1.5554,1.5554,169600000.0
2009-06-11 22:01:00,1.55555,1.55575,1.5551,1.55535,200200000.0
2009-06-11 22:02:00,1.5554,1.5556,1.55535,1.55545,164200000.0
2009-06-11 22:03:00,1.5554,1.5558,1.5546,1.5553,175000000.0
2009-06-11 22:04:00,1.5554,1.55595,1.5554,1.5555,141400000.0
2009-06-11 22:05:00,1.55555,1.55555,1.5552,1.5552,68000000.0
2009-06-11 22:06:00,1.55545,1.55555,1.55515,1.55515,115600000.0
2009-06-11 22:07:00,1.55515,1.55525,1.5549,1.5552,104000000.0
2009-06-11 22:08:00,1.5552,1.55535,1.55475,1.55495,176000000.0
2009-06-11 22:09:00,1.55495,1.55495,1.5536,1.5537,103000000.0
2009-06-11 22:10:00,1.55375,1.5545,1.55375,1.5544,147200000.0
2009-06-11 22:11:00,1.5545,1.5546,1.5544,1.5546,71200000.0
2009-06-11 22:12:00,1.55455,1.55455,1.5536,1.55435,128000000.0
2009-06-11 22:13:00,1.5544,1.5544,1.5541,1.55425,40000000.0
2009-06-11 22:14:00,1.55425,1.55435,1.55415,1.5543,58400000.0
2009-06-11 22:15:00,1.5543,1.5548,1.55425,1.5545,88800000.0
2009-06-11 22:16:00,1.5544,1.55445,1.55405,1.5542,51200000.0
2009-06-11 22:17:00,1.5543,1.5545,1.5541,1.5543,82400000.0
2009-06-11 22:18:00,1.5543,1.5551,1.5543,1.5551,65800000.0
2009-06-11 22:19:00,1.55525,1.5562,1.55525,1.55565,198800000.0
2009-06-11 22:20:00,1.55565,1.55585,1.5546,1.55585,138400000.0
2009-06-11 22:21:00,1.5558,1.5558,1.55515,1.5554,73600000.0
2009-06-11 22:22:00,1.55535,1.55575,1.5553,1.5556,59200000.0
2009-06-11 22:23:00,1.55575,1.55575,1.55445,1.5553,197800000.0
2009-06-11 22:24:00,1.55575,1.5559,1.5544,1.5551,183600000.0
2009-06-11 22:25:00,1.5551,1.55545,1.55455,1.55485,122600000.0
2009-06-11 22:26:00,1.5551,1.5556,1.555,1.5551,111200000.0
2009-06-11 22:27:00,1.5552,1.55565,1.5551,1.5553,196000000.0
2009-06-11 22:28:00,1.5552,1.5559,1.55405,1.55405,215000000.0
2009-06-11 22:29:00,1.5547,1.555,1.55435,1.5544,155800000.0
2009-06-11 22:30:00,1.55435,1.55465,1.5539,1.5541,145600000.0
2009-06-11 22:31:00,1.55405,1.55405,1.5537,1.5537,81200000.0
2009-06-11 22:32:00,1.5537,1.55385,1.55345,1.55345,98600000.0
2009-06-11 22:33:00,1.55345,1.55365,1.55305,1.55305,121600000.0
2009-06-11 22:34:00,1.5532,1.55385,1.55295,1.55385,99000000.0
2009-06-11 22:35:00,1.55395,1.55415,1.55395,1.55415,14400000.0
2009-06-11 22:36:00,1.55425,1.55425,1.55385,1.55395,45600000.0
2009-06-11 22:37:00,1.55385,1.55435,1.55385,1.5541,88800000.0
2009-06-11 22:38:00,1.55395,1.5542,1.55355,1.5538,103600000.0
2009-06-11 22:39:00,1.55395,1.5541,1.55355,1.5541,57600000.0
2009-06-11 22:40:00,1.55425,1.5543,1.55415,1.55425,44200000.0
2009-06-11 22:41:00,1.55435,1.5545,1.5541,1.5541,62000000.0
2009-06-11 22:42:00,1.5542,1.55435,1.55405,1.55405,28400000.0
2009-06-11 22:43:00,1.55395,1.55395,1.55385,1.55395,25200000.0
2009-06-11 22:44:00,1.55395,1.5541,1.55395,1.5541,33600000.0
2009-06-11 22:45:00,1.5541,1.55445,1.5541,1.55425,86600000.0
2009-06-11 22:46:00,1.55425,1.5545,1.5541,1.5545,46600000.0
2009-06-11 22:47:00,1.55445,1.5545,1.5544,1.5545,17600000.0
2009-06-11 22:48:00,1.5545,1.55465,1.55445,1.55465,20800000.0
2009-06-11 22:49:00,1.55465,1.5549,1.55455,1.5549,28800000.0
2009-06-11 22:50:00,1.55485,1.55485,1.55475,1.55475,13200000.0
2009-06-11 22:51:00,1.55475,1.55485,1.55475,1.55485,22800000.0
2009-06-11 22:52:00,1.5549,1.55505,1.55445,1.55465,71600000.0
2009-06-11 22:53:00,1.55465,1.55465,1.5545,1.55455,12600000.0
2009-06-11 22:54:00,1.55455,1.55455,1.5544,1.5544,26600000.0
2009-06-11 22:55:00,1.5544,1.55475,1.55435,1.55455,40800000.0
2009-06-11 22:56:00,1.5546,1.55605,1.5546,1.5549,82800000.0
2009-06-11 22:57:00,1.5549,1.55545,1.55485,1.55525,85000000.0
2009-06-11 22:58:00,1.55525,1.5555,1.5551,1.5553,33600000.0
2009-06-11 22:59:00,1.5553,1.55545,1.5542,1.55455,35200000.0
2009-06-11 23:00:00,1.5541,1.5541,1.5541,1.5541,3000000.0
2009-06-11 23:01:00,1.55491,1.55502,1.5547,1.55502,4800000.0
2009-06-11 23:02:00,1.55515,1.5553,1.55515,1.5553,4800000.0
2009-06-11 23:03:00,1.5555,1.5557,1.55485,1.55485,69600000.0
2009-06-11 23:04:00,1.5549,1.55555,1.5547,1.5554,69000000.0
2009-06-11 23:05:00,1.55555,1.55555,1.5552,1.55545,36200000.0
2009-06-11 23:06:00,1.55545,1.55555,1.5554,1.55555,9600000.0
2009-06-11 23:07:00,1.5556,1.55585,1.555,1.55555,55000000.0
2009-06-11 23:08:00,1.5551,1.55535,1.5544,1.55535,66000000.0
2009-06-11 23:09:00,1.55535,1.55635,1.55535,1.55635,59000000.0
2009-06-11 23:10:00,1.5564,1.55685,1.5556,1.5564,57800000.0
2009-06-11 23:11:00,1.55625,1.5563,1.55545,1.55565,81200000.0
2009-06-11 23:12:00,1.5562,1.55625,1.555,1.5558,49400000.0
2009-06-11 23:13:00,1.55595,1.55625,1.55595,1.55625,7200000.0
2009-06-11 23:14:00,1.5561,1.5561,1.55595,1.55605,11400000.0
2009-06-11 23:15:00,1.5558,1.5562,1.5558,1.5561,8200000.0
2009-06-11 23:16:00,1.5561,1.5563,1.5561,1.5563,7000000.0
2009-06-11 23:17:00,1.5562,1.5562,1.5562,1.5562,1000000.0
2009-06-11 23:18:00,1.55635,1.5566,1.55625,1.55625,14200000.0
2009-06-11 23:19:00,1.55635,1.55645,1.556,1.5561,6000000.0
2009-06-11 23:20:00,1.556,1.55655,1.556,1.55655,12200000.0
2009-06-11 23:21:00,1.55675,1.55685,1.5563,1.5563,17000000.0
2009-06-11 23:22:00,1.55655,1.5567,1.55655,1.55665,9000000.0
2009-06-11 23:23:00,1.55625,1.55625,1.55605,1.55605,3600000.0
2009-06-11 23:24:00,1.55595,1.5561,1.55565,1.556,19200000.0
2009-06-11 23:25:00,1.55595,1.55595,1.55585,1.5559,8000000.0
2009-06-11 23:26:00,1.55585,1.55585,1.55445,1.55455,26200000.0
2009-06-11 23:27:00,1.5545,1.5546,1.5545,1.55455,6000000.0
2009-06-11 23:28:00,1.55455,1.55465,1.5545,1.55465,5800000.0
2009-06-11 23:29:00,1.5546,1.55485,1.5546,1.5548,15000000.0
2009-06-11 23:30:00,1.5548,1.5548,1.55465,1.55465,2000000.0
2009-06-11 23:31:00,1.5547,1.5548,1.5547,1.5548,4000000.0
2009-06-11 23:32:00,1.5548,1.55485,1.5548,1.55485,5000000.0
2009-06-11 23:33:00,1.55485,1.55485,1.5548,1.55485,5000000.0
2009-06-11 23:34:00,1.55485,1.5556,1.55485,1.55535,49200000.0
2009-06-11 23:35:00,1.5553,1.5555,1.555,1.5555,8800000.0
2009-06-11 23:36:00,1.55545,1.55565,1.55545,1.55555,4800000.0
2009-06-11 23:37:00,1.55545,1.55585,1.55545,1.55585,11600000.0
2009-06-11 23:38:00,1.55625,1.55645,1.5561,1.5561,17000000.0
2009-06-11 23:39:00,1.5561,1.55615,1.5561,1.55615,5000000.0
2009-06-11 23:40:00,1.5561,1.55625,1.5561,1.5562,12200000.0
2009-06-11 23:41:00,1.55615,1.55625,1.55615,1.5562,8600000.0
2009-06-11 23:42:00,1.55592,1.55592,1.55588,1.55588,6000000.0
2009-06-11 23:43:00,1.55615,1.55615,1.55605,1.55605,6000000.0
2009-06-11 23:44:00,1.55605,1.55605,1.55515,1.55515,6800000.0
2009-06-11 23:45:00,1.55515,1.5552,1.55475,1.5552,26000000.0
2009-06-11 23:46:00,1.55535,1.55635,1.5553,1.55545,42400000.0
2009-06-11 23:47:00,1.55555,1.55615,1.55555,1.55615,13200000.0
2009-06-11 23:48:00,1.5563,1.5563,1.55485,1.55495,21800000.0
2009-06-11 23:49:00,1.55495,1.55535,1.55495,1.55535,7800000.0
2009-06-11 23:50:00,1.55535,1.55615,1.55535,1.55605,32400000.0
2009-06-11 23:51:00,1.5558,1.5558,1.55535,1.5556,14000000.0
2009-06-11 23:52:00,1.55565,1.5557,1.55545,1.5555,14800000.0
2009-06-11 23:53:00,1.55526,1.5553,1.55524,1.5553,2000000.0
2009-06-11 23:54:00,1.55535,1.5554,1.55535,1.5554,2000000.0
2009-06-11 23:55:00,1.55528,1.55528,1.55528,1.55528,11000000.0
2009-06-11 23:56:00,1.55535,1.55535,1.555,1.555,11000000.0
2009-06-11 23:57:00,1.55515,1.55515,1.55455,1.5548,19800000.0
2009-06-11 23:58:00,1.55485,1.5552,1.55485,1.5552,7000000.0
2009-06-11 23:59:00,1.55515,1.55515,1.5539,1.5542,22000000.0
2009-06-12 00:00:00,1.55435,1.55435,1.55385,1.55395,10400000.0
2009-06-12 00:01:00,1.55385,1.55465,1.55385,1.55435,37600000.0
2009-06-12 00:02:00,1.55435,1.5546,1.55435,1.5545,26800000.0
2009-06-12 00:03:00,1.5545,1.55475,1.5543,1.55465,44200000.0
2009-06-12 00:04:00,1.5548,1.55495,1.5548,1.5549,7800000.0
2009-06-12 00:05:00,1.55485,1.55515,1.55485,1.555,13600000.0
2009-06-12 00:06:00,1.55505,1.55505,1.555,1.55505,4800000.0
2009-06-12 00:07:00,1.5551,1.55515,1.5549,1.55515,17800000.0
2009-06-12 00:08:00,1.5552,1.5552,1.555,1.55505,16000000.0
2009-06-12 00:09:00,1.555,1.555,1.5548,1.55485,20800000.0
2009-06-12 00:10:00,1.555,1.5552,1.55495,1.555,24400000.0
2009-06-12 00:11:00,1.55505,1.55515,1.55505,1.55505,9600000.0
2009-06-12 00:12:00,1.5551,1.5551,1.55505,1.55505,9600000.0
2009-06-12 00:13:00,1.5551,1.5551,1.55485,1.55505,12800000.0
2009-06-12 00:14:00,1.5551,1.55515,1.55375,1.55375,30800000.0
2009-06-12 00:15:00,1.55385,1.55465,1.55385,1.55465,19800000.0
2009-06-12 00:16:00,1.5546,1.55465,1.5542,1.55425,17600000.0
2009-06-12 00:17:00,1.5542,1.5542,1.55365,1.5539,19200000.0
2009-06-12 00:18:00,1.5539,1.55405,1.5539,1.554,8000000.0
2009-06-12 00:19:00,1.554,1.554,1.5535,1.5539,33800000.0
2009-06-12 00:20:00,1.55395,1.5541,1.55375,1.55375,27200000.0
2009-06-12 00:21:00,1.5535,1.55385,1.5533,1.55385,32000000.0
2009-06-12 00:22:00,1.554,1.55485,1.554,1.5547,97000000.0
2009-06-12 00:23:00,1.5547,1.5547,1.55395,1.5541,49000000.0
2009-06-12 00:24:00,1.55405,1.5541,1.55405,1.5541,8000000.0
2009-06-12 00:25:00,1.554,1.5542,1.554,1.5541,20800000.0
2009-06-12 00:26:00,1.55405,1.5541,1.554,1.554,11200000.0
2009-06-12 00:27:00,1.554,1.554,1.554,1.554,4800000.0
2009-06-12 00:28:00,1.55395,1.55395,1.5535,1.55355,14400000.0
2009-06-12 00:29:00,1.5535,1.5538,1.5535,1.5538,17600000.0
2009-06-12 00:30:00,1.55375,1.55375,1.55375,1.55375,4800000.0
2009-06-12 00:31:00,1.5539,1.5539,1.5539,1.5539,4800000.0
2009-06-12 00:32:00,1.5539,1.55425,1.5539,1.55425,8200000.0
2009-06-12 00:33:00,1.5538,1.55405,1.55295,1.55375,64400000.0
2009-06-12 00:34:00,1.5538,1.55415,1.55355,1.5537,24600000.0
2009-06-12 00:35:00,1.55371,1.55371,1.55359,1.55362,19600000.0
2009-06-12 00:36:00,1.55385,1.5544,1.55385,1.55435,19600000.0
2009-06-12 00:37:00,1.55435,1.55435,1.5543,1.5543,9600000.0
2009-06-12 00:38:00,1.55435,1.55435,1.5543,1.5543,8000000.0
2009-06-12 00:39:00,1.55435,1.55445,1.55435,1.55435,11200000.0
2009-06-12 00:40:00,1.5543,1.55465,1.55365,1.5539,40400000.0
2009-06-12 00:41:00,1.5539,1.5539,1.55385,1.5539,14200000.0
2009-06-12 00:42:00,1.5539,1.5541,1.55385,1.5541,10800000.0
2009-06-12 00:43:00,1.55435,1.55435,1.5543,1.5543,9600000.0
2009-06-12 00:44:00,1.5543,1.5543,1.5542,1.55425,14400000.0
2009-06-12 00:45:00,1.5542,1.5542,1.5542,1.5542,1600000.0
2009-06-12 00:46:00,1.5542,1.55435,1.5542,1.55435,22400000.0
2009-06-12 00:47:00,1.55435,1.55435,1.55375,1.5541,31400000.0
2009-06-12 00:48:00,1.55415,1.5542,1.55415,1.5542,4800000.0
2009-06-12 00:49:00,1.55415,1.55415,1.55415,1.55415,1600000.0
2009-06-12 00:50:00,1.5543,1.55445,1.5543,1.55445,14400000.0
2009-06-12 00:51:00,1.55455,1.5546,1.55425,1.5544,24000000.0
2009-06-12 00:52:00,1.5546,1.5546,1.5542,1.5542,12800000.0
2009-06-12 00:53:00,1.55425,1.55425,1.55395,1.55395,21000000.0
2009-06-12 00:54:00,1.55395,1.55445,1.55395,1.55445,19200000.0
2009-06-12 00:55:00,1.55445,1.5549,1.5544,1.5549,35200000.0
2009-06-12 00:56:00,1.5545,1.555,1.55435,1.5547,61200000.0
2009-06-12 00:57:00,1.5547,1.5548,1.55465,1.5547,30400000.0
2009-06-12 00:58:00,1.5547,1.55525,1.55465,1.55525,35200000.0
2009-06-12 00:59:00,1.5552,1.5552,1.55425,1.55435,70400000.0
2009-06-12 01:00:00,1.5546,1.5546,1.5546,1.5546,4800000.0
2009-06-12 01:01:00,1.5546,1.5547,1.5545,1.5546,17600000.0
2009-06-12 01:02:00,1.5546,1.5546,1.5546,1.5546,4800000.0
2009-06-12 01:03:00,1.5546,1.55465,1.5544,1.5544,24000000.0
2009-06-12 01:04:00,1.5544,1.55455,1.5544,1.55455,8000000.0
2009-06-12 01:05:00,1.55445,1.55445,1.55445,1.55445,1600000.0
2009-06-12 01:06:00,1.55445,1.55475,1.5544,1.5546,24000000.0
2009-06-12 01:07:00,1.55421,1.55423,1.55421,1.55422,68800000.0
2009-06-12 01:08:00,1.5546,1.555,1.5546,1.5547,68800000.0
2009-06-12 01:09:00,1.5548,1.5549,1.5548,1.5549,9600000.0
2009-06-12 01:10:00,1.5549,1.5555,1.5549,1.5554,22400000.0
2009-06-12 01:11:00,1.5554,1.5554,1.55455,1.555,36800000.0
2009-06-12 01:12:00,1.5549,1.555,1.5549,1.5549,9600000.0
2009-06-12 01:13:00,1.55452,1.55454,1.55445,1.55453,24000000.0
2009-06-12 01:14:00,1.5551,1.5554,1.555,1.5551,24000000.0
2009-06-12 01:15:00,1.5551,1.5551,1.5547,1.5548,27200000.0
2009-06-12 01:16:00,1.5548,1.5548,1.55425,1.5544,30400000.0
2009-06-12 01:17:00,1.5545,1.5548,1.5544,1.5548,16000000.0
2009-06-12 01:18:00,1.5548,1.5548,1.5548,1.5548,8000000.0
2009-06-12 01:19:00,1.5548,1.5548,1.5547,1.5548,14400000.0
2009-06-12 01:20:00,1.55495,1.55495,1.5545,1.5547,19200000.0
2009-06-12 01:21:00,1.55475,1.55475,1.55455,1.5547,9600000.0
2009-06-12 01:22:00,1.5547,1.5548,1.5547,1.5548,4800000.0
2009-06-12 01:23:00,1.5549,1.5549,1.5548,1.5548,4800000.0
2009-06-12 01:24:00,1.5548,1.555,1.5548,1.555,14400000.0
2009-06-12 01:25:00,1.55525,1.5554,1.555,1.5552,51200000.0
2009-06-12 01:26:00,1.5552,1.5552,1.5549,1.555,25600000.0
2009-06-12 01:27:00,1.555,1.5551,1.5549,1.5551,16000000.0
2009-06-12 01:28:00,1.555,1.5551,1.555,1.555,16000000.0
2009-06-12 01:29:00,1.5551,1.5551,1.5551,1.5551,1600000.0
2009-06-12 01:30:00,1.5551,1.55525,1.5547,1.5551,35000000.0
2009-06-12 01:31:00,1.55485,1.55505,1.55485,1.55505,4800000.0
2009-06-12 01:32:00,1.555,1.555,1.5546,1.5549,16000000.0
2009-06-12 01:33:00,1.55505,1.55505,1.5549,1.5549,4800000.0
2009-06-12 01:34:00,1.55455,1.55455,1.55447,1.55448,17600000.0
2009-06-12 01:35:00,1.5549,1.5549,1.5546,1.55465,17600000.0
2009-06-12 01:36:00,1.55465,1.55475,1.5546,1.5547,40000000.0
2009-06-12 01:37:00,1.55475,1.5548,1.5546,1.5546,35200000.0
2009-06-12 01:38:00,1.5546,1.5546,1.5546,1.5546,24000000.0
2009-06-12 01:39:00,1.5546,1.5546,1.5546,1.5546,4800000.0
2009-06-12 01:40:00,1.5546,1.5546,1.5546,1.5546,19200000.0
2009-06-12 01:41:00,1.5546,1.5549,1.55455,1.5549,80000000.0
2009-06-12 01:42:00,1.55495,1.55495,1.55465,1.55475,33600000.0
2009-06-12 01:43:00,1.5548,1.55485,1.5546,1.55485,46400000.0
2009-06-12 01:44:00,1.5549,1.5553,1.55485,1.555,33600000.0
2009-06-12 01:45:00,1.55495,1.55565,1.5546,1.55565,87200000.0
2009-06-12 01:46:00,1.55565,1.55575,1.55565,1.5557,57600000.0
2009-06-12 01:47:00,1.55475,1.55505,1.55475,1.5548,13800000.0
2009-06-12 01:48:00,1.55495,1.55495,1.55495,1.55495,3200000.0
2009-06-12 01:49:00,1.5551,1.5552,1.55505,1.5552,7200000.0
2009-06-12 01:50:00,1.5553,1.5553,1.5552,1.5552,3200000.0
2009-06-12 01:51:00,1.55495,1.5552,1.55495,1.5551,12000000.0
2009-06-12 01:52:00,1.5551,1.5551,1.55485,1.555,52000000.0
2009-06-12 01:53:00,1.5549,1.555,1.5549,1.555,12000000.0
2009-06-12 01:54:00,1.55505,1.55535,1.55505,1.55535,36000000.0
2009-06-12 01:55:00,1.5553,1.55535,1.5552,1.5552,9600000.0
2009-06-12 01:56:00,1.55515,1.55515,1.55505,1.55505,16800000.0
2009-06-12 01:57:00,1.555,1.55525,1.55485,1.5549,86400000.0
2009-06-12 01:58:00,1.55485,1.5549,1.5545,1.5549,69600000.0
2009-06-12 01:59:00,1.5548,1.5553,1.5548,1.5552,104800000.0
2009-06-12 02:00:00,1.55545,1.5559,1.555,1.55545,119200000.0
2009-06-12 02:01:00,1.55545,1.55545,1.5553,1.55535,38400000.0
2009-06-12 02:02:00,1.55545,1.5557,1.55545,1.55565,24000000.0
2009-06-12 02:03:00,1.55555,1.55555,1.55555,1.55555,2400000.0
2009-06-12 02:04:00,1.55555,1.55565,1.55555,1.55565,28800000.0
2009-06-12 02:05:00,1.55555,1.55555,1.55515,1.55515,27200000.0
2009-06-12 02:06:00,1.55515,1.55535,1.55515,1.55525,40800000.0
2009-06-12 02:07:00,1.5553,1.5556,1.5553,1.55555,34400000.0
2009-06-12 02:08:00,1.55555,1.55555,1.5555,1.5555,9600000.0
2009-06-12 02:09:00,1.55545,1.55545,1.5553,1.55545,24000000.0
2009-06-12 02:10:00,1.5554,1.5554,1.5553,1.5554,12000000.0
2009-06-12 02:11:00,1.5554,1.5554,1.55495,1.55495,18400000.0
2009-06-12 02:12:00,1.5551,1.5552,1.55495,1.5551,45600000.0
2009-06-12 02:13:00,1.5552,1.5552,1.55495,1.555,20000000.0
2009-06-12 02:14:00,1.555,1.5552,1.55445,1.5551,130400000.0
2009-06-12 02:15:00,1.55495,1.5552,1.5549,1.5551,56000000.0
2009-06-12 02:16:00,1.5551,1.5551,1.55465,1.55475,100000000.0
2009-06-12 02:17:00,1.5547,1.5553,1.55435,1.5552,132000000.0
2009-06-12 02:18:00,1.55525,1.5555,1.55445,1.55455,88800000.0
2009-06-12 02:19:00,1.5546,1.5546,1.5546,1.5546,4800000.0
2009-06-12 02:20:00,1.5546,1.5547,1.5546,1.5547,6400000.0
2009-06-12 02:21:00,1.5546,1.5546,1.5546,1.5546,8000000.0
2009-06-12 02:22:00,1.5546,1.5547,1.5546,1.5547,12000000.0
2009-06-12 02:23:00,1.5546,1.5546,1.5546,1.5546,15200000.0
2009-06-12 02:24:00,1.55465,1.5547,1.55465,1.5547,50400000.0
2009-06-12 02:25:00,1.55455,1.555,1.55425,1.5546,113200000.0
2009-06-12 02:26:00,1.55425,1.555,1.55425,1.5549,172000000.0
2009-06-12 02:27:00,1.555,1.555,1.5543,1.55435,143200000.0
2009-06-12 02:28:00,1.55435,1.5552,1.5543,1.55515,123200000.0
2009-06-12 02:29:00,1.55505,1.55555,1.55425,1.555,144000000.0
2009-06-12 02:30:00,1.555,1.55505,1.5547,1.5549,76800000.0
2009-06-12 02:31:00,1.5548,1.555,1.55475,1.55495,46400000.0
2009-06-12 02:32:00,1.55495,1.55495,1.5545,1.5546,76800000.0
2009-06-12 02:33:00,1.5545,1.5548,1.55425,1.55455,90400000.0
2009-06-12 02:34:00,1.55465,1.55465,1.5545,1.55455,24000000.0
2009-06-12 02:35:00,1.5545,1.55455,1.5543,1.5544,94400000.0
2009-06-12 02:36:00,1.5544,1.5549,1.5543,1.55465,143200000.0
2009-06-12 02:37:00,1.55475,1.5562,1.55465,1.5559,125600000.0
2009-06-12 02:38:00,1.5559,1.5559,1.55475,1.555,148800000.0
2009-06-12 02:39:00,1.55505,1.5554,1.55505,1.5554,38400000.0
2009-06-12 02:40:00,1.5554,1.5555,1.5554,1.5555,28800000.0
2009-06-12 02:41:00,1.55545,1.55555,1.55515,1.5554,114400000.0
2009-06-12 02:42:00,1.5555,1.5559,1.55545,1.5558,36000000.0
2009-06-12 02:43:00,1.55575,1.5558,1.55535,1.55555,28000000.0
2009-06-12 02:44:00,1.5557,1.5563,1.5556,1.55605,121600000.0
2009-06-12 02:45:00,1.556,1.55635,1.5558,1.5558,63200000.0
2009-06-12 02:46:00,1.55575,1.5561,1.5557,1.556,20800000.0
2009-06-12 02:47:00,1.5558,1.5559,1.5558,1.5558,13600000.0
2009-06-12 02:48:00,1.5559,1.5559,1.5558,1.5559,4800000.0
2009-06-12 02:49:00,1.55555,1.55605,1.55555,1.556,13600000.0
2009-06-12 02:50:00,1.5559,1.55615,1.55575,1.55595,70400000.0
2009-06-12 02:51:00,1.55585,1.55585,1.55565,1.5557,64000000.0
2009-06-12 02:52:00,1.55565,1.5557,1.55545,1.55555,50400000.0
2009-06-12 02:53:00,1.5556,1.5556,1.5554,1.5555,52000000.0
2009-06-12 02:54:00,1.55555,1.55575,1.55435,1.5548,168800000.0
2009-06-12 02:55:00,1.5549,1.5561,1.55475,1.55515,128800000.0
2009-06-12 02:56:00,1.5552,1.55525,1.5549,1.5551,56800000.0
2009-06-12 02:57:00,1.55515,1.5553,1.55475,1.55485,68000000.0
2009-06-12 02:58:00,1.55485,1.5552,1.55485,1.5552,24000000.0
2009-06-12 02:59:00,1.55525,1.5553,1.555,1.55525,40000000.0
2009-06-12 03:00:00,1.5553,1.5558,1.5553,1.5558,68800000.0
2009-06-12 03:01:00,1.55585,1.55595,1.5556,1.5558,126400000.0
2009-06-12 03:02:00,1.55575,1.5558,1.5553,1.5557,40000000.0
2009-06-12 03:03:00,1.5558,1.55595,1.5557,1.55585,33600000.0
2009-06-12 03:04:00,1.55585,1.55585,1.55525,1.5553,78400000.0
2009-06-12 03:05:00,1.55525,1.5558,1.55525,1.5557,124000000.0
2009-06-12 03:06:00,1.55575,1.55575,1.5557,1.55575,9600000.0
2009-06-12 03:07:00,1.55575,1.5559,1.55565,1.55565,20800000.0
2009-06-12 03:08:00,1.55555,1.55555,1.5551,1.5553,80000000.0
2009-06-12 03:09:00,1.55535,1.55555,1.55525,1.5553,81600000.0
2009-06-12 03:10:00,1.5553,1.5553,1.5551,1.5553,69600000.0
2009-06-12 03:11:00,1.5554,1.5554,1.5554,1.5554,2400000.0
2009-06-12 03:12:00,1.5554,1.5557,1.5554,1.55565,47200000.0
2009-06-12 03:13:00,1.5554,1.55555,1.5551,1.55535,117600000.0
2009-06-12 03:14:00,1.5553,1.55545,1.5546,1.555,116000000.0
2009-06-12 03:15:00,1.55505,1.5559,1.55475,1.5559,92000000.0
2009-06-12 03:16:00,1.5559,1.5559,1.55565,1.5557,49600000.0
2009-06-12 03:17:00,1.55575,1.5558,1.55555,1.55555,61600000.0
2009-06-12 03:18:00,1.5554,1.5554,1.55475,1.55475,57600000.0
2009-06-12 03:19:00,1.5548,1.55505,1.5548,1.555,55200000.0
2009-06-12 03:20:00,1.555,1.55535,1.5548,1.55535,91200000.0
2009-06-12 03:21:00,1.5553,1.55535,1.5544,1.55485,80000000.0
2009-06-12 03:22:00,1.5548,1.55485,1.5545,1.5545,91200000.0
2009-06-12 03:23:00,1.55475,1.5549,1.55455,1.5547,124800000.0
2009-06-12 03:24:00,1.5547,1.5547,1.55445,1.5546,84000000.0
2009-06-12 03:25:00,1.55475,1.55495,1.55445,1.55495,96000000.0
2009-06-12 03:26:00,1.55505,1.5551,1.555,1.55505,40800000.0
2009-06-12 03:27:00,1.555,1.55565,1.555,1.55565,72000000.0
2009-06-12 03:28:00,1.55565,1.55565,1.5553,1.55545,51200000.0
2009-06-12 03:29:00,1.5555,1.5563,1.5555,1.5563,68800000.0
2009-06-12 03:30:00,1.5564,1.5564,1.556,1.55605,99200000.0
2009-06-12 03:31:00,1.55595,1.5564,1.55595,1.5564,94400000.0
2009-06-12 03:32:00,1.5564,1.5566,1.5556,1.55575,112800000.0
2009-06-12 03:33:00,1.5558,1.55605,1.55575,1.5558,52000000.0
2009-06-12 03:34:00,1.55585,1.55585,1.55555,1.5556,72800000.0
2009-06-12 03:35:00,1.55555,1.5556,1.5554,1.55555,52800000.0
2009-06-12 03:36:00,1.55555,1.55555,1.55545,1.5555,25600000.0
2009-06-12 03:37:00,1.55545,1.55565,1.5554,1.55565,56800000.0
2009-06-12 03:38:00,1.55555,1.5556,1.55555,1.5556,14400000.0
2009-06-12 03:39:00,1.55555,1.5556,1.5555,1.55555,32800000.0
2009-06-12 03:40:00,1.5555,1.5556,1.55545,1.55545,12000000.0
2009-06-12 03:41:00,1.5554,1.5555,1.55535,1.55545,108800000.0
2009-06-12 03:42:00,1.55545,1.55545,1.5551,1.5551,58400000.0
2009-06-12 03:43:00,1.5551,1.5554,1.55495,1.5553,174400000.0
2009-06-12 03:44:00,1.5552,1.5556,1.5551,1.55555,65600000.0
2009-06-12 03:45:00,1.55565,1.55565,1.5553,1.55555,56000000.0
2009-06-12 03:46:00,1.55545,1.55545,1.55515,1.55525,89600000.0
2009-06-12 03:47:00,1.5552,1.55525,1.555,1.55515,112800000.0
2009-06-12 03:48:00,1.5551,1.5554,1.5551,1.5553,70400000.0
2009-06-12 03:49:00,1.5552,1.5552,1.55505,1.55505,44000000.0
2009-06-12 03:50:00,1.55505,1.556,1.555,1.556,68800000.0
2009-06-12 03:51:00,1.55595,1.55645,1.55585,1.5559,127200000.0
2009-06-12 03:52:00,1.55585,1.556,1.55515,1.5557,130400000.0
2009-06-12 03:53:00,1.55565,1.5557,1.5555,1.5555,77600000.0
2009-06-12 03:54:00,1.5555,1.55565,1.55535,1.55545,149600000.0
2009-06-12 03:55:00,1.55555,1.55595,1.55535,1.55595,138400000.0
2009-06-12 03:56:00,1.556,1.55605,1.5555,1.5555,68000000.0
2009-06-12 03:57:00,1.5556,1.55565,1.5554,1.5556,33600000.0
2009-06-12 03:58:00,1.55575,1.55605,1.55575,1.556,44800000.0
2009-06-12 03:59:00,1.5559,1.5559,1.5555,1.5556,45600000.0
2009-06-12 04:00:00,1.55555,1.55555,1.55535,1.5555,42400000.0
2009-06-12 04:01:00,1.5556,1.55605,1.5555,1.55605,102400000.0
2009-06-12 04:02:00,1.5561,1.5562,1.5555,1.5557,156000000.0
2009-06-12 04:03:00,1.5557,1.5561,1.5555,1.55585,109600000.0
2009-06-12 04:04:00,1.5558,1.5558,1.555,1.555,83200000.0
2009-06-12 04:05:00,1.555,1.55545,1.55495,1.55545,128800000.0
2009-06-12 04:06:00,1.5555,1.55565,1.5547,1.5551,100000000.0
2009-06-12 04:07:00,1.555,1.5553,1.555,1.5552,72800000.0
2009-06-12 04:08:00,1.55525,1.5553,1.5552,1.5552,40800000.0
2009-06-12 04:09:00,1.5552,1.5552,1.5551,1.55515,47200000.0
2009-06-12 04:10:00,1.5552,1.55545,1.5552,1.55545,29600000.0
2009-06-12 04:11:00,1.5556,1.5567,1.5556,1.5565,35200000.0
2009-06-12 04:12:00,1.55655,1.55675,1.55535,1.55675,71200000.0
2009-06-12 04:13:00,1.5567,1.55675,1.55655,1.55675,63200000.0
2009-06-12 04:14:00,1.5568,1.55695,1.55635,1.55665,115200000.0
2009-06-12 04:15:00,1.55655,1.5569,1.55655,1.5569,108000000.0
2009-06-12 04:16:00,1.55695,1.55705,1.55675,1.557,138400000.0
2009-06-12 04:17:00,1.55695,1.5571,1.5566,1.5566,53600000.0
2009-06-12 04:18:00,1.5569,1.55695,1.55675,1.55685,51200000.0
2009-06-12 04:19:00,1.5568,1.5572,1.55675,1.5569,102400000.0
2009-06-12 04:20:00,1.5569,1.55755,1.5569,1.5575,123200000.0
2009-06-12 04:21:00,1.5575,1.5576,1.55715,1.5575,64000000.0
2009-06-12 04:22:00,1.55745,1.5575,1.55695,1.5572,151200000.0
2009-06-12 04:23:00,1.5572,1.5574,1.5572,1.5573,64800000.0
2009-06-12 04:24:00,1.55735,1.55735,1.55715,1.55715,31200000.0
2009-06-12 04:25:00,1.55705,1.5571,1.55695,1.55705,89600000.0
2009-06-12 04:26:00,1.557,1.5572,1.557,1.5572,93600000.0
2009-06-12 04:27:00,1.5571,1.5571,1.5571,1.5571,6400000.0
2009-06-12 04:28:00,1.55705,1.55705,1.5568,1.5568,52800000.0
2009-06-12 04:29:00,1.5568,1.55685,1.55665,1.5567,52800000.0
2009-06-12 04:30:00,1.55695,1.55695,1.55665,1.5567,56800000.0
2009-06-12 04:31:00,1.5567,1.5569,1.5566,1.5569,46400000.0
2009-06-12 04:32:00,1.55675,1.55695,1.5567,1.55675,24800000.0
2009-06-12 04:33:00,1.55685,1.557,1.5568,1.55685,48000000.0
2009-06-12 04:34:00,1.55685,1.5571,1.55675,1.5571,87200000.0
2009-06-12 04:35:00,1.5571,1.5572,1.55695,1.557,52800000.0
2009-06-12 04:36:00,1.5569,1.5571,1.55675,1.5568,55200000.0
2009-06-12 04:37:00,1.5568,1.55685,1.5568,1.5568,24000000.0
2009-06-12 04:38:00,1.55705,1.55705,1.55695,1.55695,14400000.0
2009-06-12 04:39:00,1.55695,1.55695,1.5568,1.55685,36000000.0
2009-06-12 04:40:00,1.55685,1.55695,1.5567,1.5568,55200000.0
2009-06-12 04:41:00,1.55675,1.5568,1.55675,1.5568,9600000.0
2009-06-12 04:42:00,1.55695,1.5571,1.55695,1.5571,73600000.0
2009-06-12 04:43:00,1.5571,1.5572,1.5571,1.55715,47200000.0
2009-06-12 04:44:00,1.55715,1.5575,1.5571,1.5575,64800000.0
2009-06-12 04:45:00,1.55755,1.55805,1.5575,1.55805,100800000.0
2009-06-12 04:46:00,1.558,1.55835,1.55775,1.5582,172800000.0
2009-06-12 04:47:00,1.5581,1.55835,1.55805,1.5583,136800000.0
2009-06-12 04:48:00,1.55825,1.55895,1.5581,1.5588,280400000.0
2009-06-12 04:49:00,1.55855,1.55955,1.5585,1.55945,150400000.0
2009-06-12 04:50:00,1.55945,1.55985,1.559,1.55985,167200000.0
2009-06-12 04:51:00,1.5598,1.55985,1.55905,1.5598,124200000.0
2009-06-12 04:52:00,1.55955,1.5604,1.5594,1.56035,146400000.0
2009-06-12 04:53:00,1.5604,1.56085,1.55965,1.56065,259400000.0
2009-06-12 04:54:00,1.5608,1.5618,1.5608,1.56155,220000000.0
2009-06-12 04:55:00,1.5616,1.5617,1.56115,1.5614,120800000.0
2009-06-12 04:56:00,1.5613,1.562,1.56125,1.56145,173600000.0
2009-06-12 04:57:00,1.5616,1.5619,1.56155,1.56175,208000000.0
2009-06-12 04:58:00,1.56185,1.56195,1.5616,1.56175,127200000.0
2009-06-12 04:59:00,1.56175,1.56195,1.56155,1.56155,117600000.0
2009-06-12 05:00:00,1.56195,1.56225,1.5618,1.56225,165600000.0
2009-06-12 05:01:00,1.5622,1.56235,1.5621,1.56225,135200000.0
2009-06-12 05:02:00,1.5622,1.5623,1.56205,1.5621,124800000.0
2009-06-12 05:03:00,1.56215,1.5623,1.562,1.5621,79200000.0
2009-06-12 05:04:00,1.5621,1.5623,1.56195,1.5623,68000000.0
2009-06-12 05:05:00,1.56245,1.56245,1.56215,1.56215,59200000.0
2009-06-12 05:06:00,1.5622,1.5622,1.56205,1.56215,43200000.0
2009-06-12 05:07:00,1.5621,1.56235,1.56195,1.5623,86400000.0
2009-06-12 05:08:00,1.56225,1.5623,1.5619,1.56215,40000000.0
2009-06-12 05:09:00,1.5623,1.5624,1.56195,1.5624,78400000.0
2009-06-12 05:10:00,1.5624,1.5624,1.56195,1.562,124800000.0
2009-06-12 05:11:00,1.562,1.5627,1.5619,1.5627,147000000.0
2009-06-12 05:12:00,1.5627,1.56275,1.56255,1.56265,76800000.0
2009-06-12 05:13:00,1.56265,1.56265,1.5622,1.56245,148000000.0
2009-06-12 05:14:00,1.5625,1.5626,1.5622,1.56225,122400000.0
2009-06-12 05:15:00,1.56235,1.5624,1.56225,1.5623,103200000.0
2009-06-12 05:16:00,1.56225,1.56225,1.5619,1.56205,73600000.0
2009-06-12 05:17:00,1.5621,1.5621,1.5616,1.56165,122400000.0
2009-06-12 05:18:00,1.5617,1.56185,1.5617,1.5618,62400000.0
2009-06-12 05:19:00,1.5618,1.5621,1.56165,1.5619,70400000.0
2009-06-12 05:20:00,1.56205,1.5622,1.5618,1.5619,110400000.0
2009-06-12 05:21:00,1.56195,1.56295,1.56165,1.56225,209400000.0
2009-06-12 05:22:00,1.5623,1.5626,1.5622,1.56245,91200000.0
2009-06-12 05:23:00,1.5625,1.5626,1.5623,1.5625,86400000.0
2009-06-12 05:24:00,1.5625,1.56255,1.5622,1.56235,108000000.0
2009-06-12 05:25:00,1.5624,1.56275,1.5624,1.56255,59200000.0
2009-06-12 05:26:00,1.56255,1.56275,1.56255,1.56265,50400000.0
2009-06-12 05:27:00,1.56265,1.56265,1.56215,1.5622,111200000.0
2009-06-12 05:28:00,1.5622,1.5623,1.5621,1.5623,81600000.0
2009-06-12 05:29:00,1.5622,1.5622,1.562,1.562,23200000.0
2009-06-12 05:30:00,1.56215,1.56215,1.56185,1.5619,103200000.0
2009-06-12 05:31:00,1.5619,1.56195,1.56135,1.56165,31200000.0
2009-06-12 05:32:00,1.5618,1.5618,1.5616,1.56175,39200000.0
2009-06-12 05:33:00,1.56195,1.5622,1.56185,1.5621,76800000.0
2009-06-12 05:34:00,1.5621,1.56215,1.5613,1.5613,36800000.0
2009-06-12 05:35:00,1.5616,1.56175,1.5616,1.5617,48800000.0
2009-06-12 05:36:00,1.5617,1.56175,1.5617,1.5617,16800000.0
2009-06-12 05:37:00,1.56165,1.56175,1.5616,1.5616,20800000.0
2009-06-12 05:38:00,1.5617,1.56185,1.5617,1.5618,93600000.0
2009-06-12 05:39:00,1.5618,1.56195,1.56165,1.56175,67200000.0
2009-06-12 05:40:00,1.56185,1.562,1.56185,1.5619,81600000.0
2009-06-12 05:41:00,1.5619,1.5619,1.56165,1.56165,76000000.0
2009-06-12 05:42:00,1.5617,1.5619,1.5613,1.5613,115200000.0
2009-06-12 05:43:00,1.56135,1.56155,1.56125,1.56145,88800000.0
2009-06-12 05:44:00,1.56145,1.5618,1.5611,1.5611,172000000.0
2009-06-12 05:45:00,1.5611,1.5616,1.5609,1.56135,169600000.0
2009-06-12 05:46:00,1.56135,1.5615,1.56105,1.5611,107200000.0
2009-06-12 05:47:00,1.5612,1.56165,1.56115,1.56165,48000000.0
2009-06-12 05:48:00,1.5618,1.5618,1.56105,1.5611,40000000.0
2009-06-12 05:49:00,1.56095,1.5615,1.56085,1.561,128000000.0
2009-06-12 05:50:00,1.56105,1.5611,1.5608,1.56095,115200000.0
2009-06-12 05:51:00,1.56125,1.5614,1.56115,1.56125,71200000.0
2009-06-12 05:52:00,1.56115,1.56135,1.56115,1.56115,44800000.0
2009-06-12 05:53:00,1.5614,1.5615,1.5614,1.5615,9600000.0
2009-06-12 05:54:00,1.56145,1.5615,1.56145,1.5615,24000000.0
2009-06-12 05:55:00,1.5615,1.5616,1.5615,1.5616,28800000.0
2009-06-12 05:56:00,1.5616,1.5616,1.56135,1.56135,26400000.0
2009-06-12 05:57:00,1.5615,1.56155,1.5615,1.5615,14400000.0
2009-06-12 05:58:00,1.56165,1.5619,1.5616,1.56185,86400000.0
2009-06-12 05:59:00,1.5619,1.56225,1.56185,1.5621,157000000.0
2009-06-12 06:00:00,1.5622,1.5622,1.56175,1.56185,64000000.0
2009-06-12 06:01:00,1.56175,1.56175,1.56115,1.5616,120000000.0
2009-06-12 06:02:00,1.5615,1.56195,1.5615,1.5618,91200000.0
2009-06-12 06:03:00,1.56165,1.56165,1.5612,1.5616,135200000.0
2009-06-12 06:04:00,1.5616,1.5617,1.5613,1.56135,98400000.0
2009-06-12 06:05:00,1.56135,1.56135,1.5607,1.5608,108800000.0
2009-06-12 06:06:00,1.56085,1.5609,1.56025,1.5603,166400000.0
2009-06-12 06:07:00,1.5602,1.5603,1.5598,1.5601,154400000.0
2009-06-12 06:08:00,1.56005,1.5605,1.56005,1.56035,114400000.0
2009-06-12 06:09:00,1.5603,1.5608,1.5603,1.56055,109600000.0
2009-06-12 06:10:00,1.56055,1.5608,1.56055,1.5608,103200000.0
2009-06-12 06:11:00,1.56075,1.56085,1.5606,1.5607,78400000.0
2009-06-12 06:12:00,1.56055,1.5606,1.5604,1.5605,62400000.0
2009-06-12 06:13:00,1.5605,1.56055,1.5602,1.5602,43200000.0
2009-06-12 06:14:00,1.5602,1.5603,1.5599,1.5602,181600000.0
2009-06-12 06:15:00,1.5601,1.5601,1.55945,1.5595,115200000.0
2009-06-12 06:16:00,1.55945,1.55995,1.55945,1.5599,176000000.0
2009-06-12 06:17:00,1.55995,1.56,1.5596,1.55965,57600000.0
2009-06-12 06:18:00,1.5597,1.55985,1.5597,1.55985,40800000.0
2009-06-12 06:19:00,1.55965,1.56,1.55965,1.5599,63200000.0
2009-06-12 06:20:00,1.5599,1.56,1.55935,1.55935,89600000.0
2009-06-12 06:21:00,1.5592,1.5594,1.5591,1.5594,84000000.0
2009-06-12 06:22:00,1.5594,1.5594,1.55935,1.55935,9600000.0
2009-06-12 06:23:00,1.55935,1.5595,1.55935,1.5595,33600000.0
2009-06-12 06:24:00,1.5595,1.5595,1.55935,1.55935,28800000.0
2009-06-12 06:25:00,1.55945,1.55985,1.55945,1.55985,45600000.0
2009-06-12 06:26:00,1.5599,1.5599,1.55975,1.5598,55200000.0
2009-06-12 06:27:00,1.5598,1.55995,1.5597,1.5598,32800000.0
2009-06-12 06:28:00,1.5598,1.55985,1.55975,1.55985,12000000.0
2009-06-12 06:29:00,1.5598,1.56005,1.5597,1.5598,33600000.0
2009-06-12 06:30:00,1.5598,1.5599,1.55975,1.5598,33600000.0
2009-06-12 06:31:00,1.55985,1.56,1.55985,1.55985,128800000.0
2009-06-12 06:32:00,1.5599,1.5603,1.55985,1.5603,74400000.0
2009-06-12 06:33:00,1.56045,1.56045,1.56,1.56005,64800000.0
2009-06-12 06:34:00,1.5601,1.5601,1.55995,1.55995,19200000.0
2009-06-12 06:35:00,1.55995,1.5603,1.55995,1.56005,94400000.0
2009-06-12 06:36:00,1.56005,1.56005,1.5597,1.5597,48000000.0
2009-06-12 06:37:00,1.5598,1.56005,1.55965,1.56005,57600000.0
2009-06-12 06:38:00,1.5599,1.56005,1.55975,1.56005,45600000.0
2009-06-12 06:39:00,1.56,1.5602,1.56,1.5602,16800000.0
2009-06-12 06:40:00,1.5602,1.56065,1.56015,1.56055,91200000.0
2009-06-12 06:41:00,1.5606,1.5606,1.5602,1.56045,73600000.0
2009-06-12 06:42:00,1.5602,1.56045,1.5601,1.5601,33600000.0
2009-06-12 06:43:00,1.5601,1.56025,1.5601,1.56025,28800000.0
2009-06-12 06:44:00,1.5602,1.5602,1.56,1.56,16000000.0
2009-06-12 06:45:00,1.56,1.5602,1.55995,1.56005,52800000.0
2009-06-12 06:47:00,1.56005,1.5602,1.56005,1.5601,33600000.0
2009-06-12 06:48:00,1.56,1.56,1.55975,1.5599,37600000.0
2009-06-12 06:49:00,1.55975,1.55975,1.55975,1.55975,2400000.0
2009-06-12 06:50:00,1.5598,1.5598,1.5597,1.5597,7200000.0
2009-06-12 06:51:00,1.5597,1.5599,1.559,1.5591,82400000.0
2009-06-12 06:52:00,1.559,1.5595,1.559,1.5594,107200000.0
2009-06-12 06:53:00,1.55935,1.55935,1.5591,1.5591,9600000.0
2009-06-12 06:54:00,1.55915,1.5593,1.559,1.55915,45600000.0
2009-06-12 06:55:00,1.5593,1.5593,1.559,1.55915,55200000.0
2009-06-12 06:56:00,1.55945,1.55945,1.5591,1.55935,80000000.0
2009-06-12 06:57:00,1.55935,1.5594,1.5591,1.55915,42400000.0
2009-06-12 06:58:00,1.5591,1.55925,1.5591,1.55925,48000000.0
2009-06-12 06:59:00,1.55925,1.55925,1.55905,1.55905,40800000.0
2009-06-12 07:00:00,1.55935,1.5596,1.5591,1.55935,138400000.0
2009-06-12 07:01:00,1.5594,1.56005,1.5592,1.55965,150400000.0
2009-06-12 07:02:00,1.5595,1.55985,1.5595,1.55985,44000000.0
2009-06-12 07:03:00,1.55985,1.56025,1.55985,1.56015,108000000.0
2009-06-12 07:04:00,1.5602,1.56045,1.5602,1.5604,60000000.0
2009-06-12 07:05:00,1.56035,1.56035,1.56015,1.5602,19200000.0
2009-06-12 07:06:00,1.56035,1.5605,1.55995,1.56005,80800000.0
2009-06-12 07:07:00,1.56015,1.56035,1.55985,1.55985,129600000.0
2009-06-12 07:08:00,1.55985,1.5602,1.55965,1.55995,125600000.0
2009-06-12 07:09:00,1.55995,1.56,1.5597,1.5597,128800000.0
2009-06-12 07:10:00,1.5597,1.5601,1.5597,1.56,97600000.0
2009-06-12 07:11:00,1.5597,1.5603,1.5597,1.55985,90400000.0
2009-06-12 07:12:00,1.55975,1.5602,1.5595,1.5597,106400000.0
2009-06-12 07:13:00,1.5598,1.5598,1.5592,1.5592,78400000.0
2009-06-12 07:14:00,1.5593,1.55945,1.5592,1.55945,24000000.0
2009-06-12 07:15:00,1.5595,1.55975,1.5595,1.5596,60000000.0
2009-06-12 07:16:00,1.55975,1.55995,1.55935,1.55935,38400000.0
2009-06-12 07:17:00,1.5594,1.55995,1.55935,1.5595,92800000.0
2009-06-12 07:18:00,1.5596,1.56005,1.5596,1.5597,152800000.0
2009-06-12 07:19:00,1.5597,1.5601,1.55905,1.5601,105600000.0
2009-06-12 07:20:00,1.5601,1.5601,1.55945,1.55945,79200000.0
2009-06-12 07:21:00,1.5596,1.5599,1.55955,1.55975,100000000.0
2009-06-12 07:22:00,1.55965,1.5598,1.5596,1.5597,61600000.0
2009-06-12 07:23:00,1.5597,1.56015,1.55965,1.5601,101600000.0
2009-06-12 07:24:00,1.56005,1.56035,1.56005,1.5602,72800000.0
2009-06-12 07:25:00,1.56015,1.5604,1.5601,1.5604,76800000.0
2009-06-12 07:26:00,1.56035,1.5604,1.56005,1.5601,32800000.0
2009-06-12 07:27:00,1.5599,1.5599,1.5597,1.55975,219800000.0
2009-06-12 07:28:00,1.55975,1.55975,1.55875,1.55905,374600000.0
2009-06-12 07:29:00,1.55905,1.55935,1.5586,1.55905,191200000.0
2009-06-12 07:30:00,1.55905,1.55945,1.5588,1.5594,95600000.0
2009-06-12 07:31:00,1.55945,1.5595,1.5594,1.5594,38400000.0
2009-06-12 07:32:00,1.5592,1.5594,1.55875,1.5588,157000000.0
2009-06-12 07:33:00,1.5588,1.55885,1.55835,1.55835,127200000.0
2009-06-12 07:34:00,1.5585,1.55925,1.5585,1.5592,68800000.0
2009-06-12 07:35:00,1.55915,1.5595,1.5591,1.55935,47200000.0
2009-06-12 07:36:00,1.55935,1.5595,1.55935,1.55945,51200000.0
2009-06-12 07:37:00,1.5595,1.5598,1.55935,1.55945,87200000.0
2009-06-12 07:38:00,1.55945,1.5599,1.55945,1.55985,92800000.0
2009-06-12 07:39:00,1.55985,1.5601,1.5598,1.5601,45600000.0
2009-06-12 07:40:00,1.56005,1.5601,1.55995,1.56,45600000.0
2009-06-12 07:41:00,1.55995,1.56,1.55965,1.55965,36800000.0
2009-06-12 07:42:00,1.55965,1.55965,1.55895,1.5592,193600000.0
2009-06-12 07:43:00,1.55915,1.55925,1.5591,1.5592,63200000.0
2009-06-12 07:44:00,1.55915,1.55915,1.55905,1.5591,16800000.0
2009-06-12 07:45:00,1.5592,1.5592,1.55895,1.5591,64000000.0
2009-06-12 07:46:00,1.5591,1.55945,1.55905,1.5591,74400000.0
2009-06-12 07:47:00,1.55895,1.5591,1.55875,1.559,141600000.0
2009-06-12 07:48:00,1.55915,1.5592,1.55895,1.5591,72000000.0
2009-06-12 07:49:00,1.55925,1.55955,1.5592,1.55935,108000000.0
2009-06-12 07:50:00,1.55935,1.55955,1.5593,1.55945,103200000.0
2009-06-12 07:51:00,1.5595,1.55965,1.55945,1.55955,40800000.0
2009-06-12 07:52:00,1.5596,1.5597,1.55955,1.5596,21600000.0
2009-06-12 07:53:00,1.55955,1.56005,1.55955,1.55985,136000000.0
2009-06-12 07:54:00,1.55975,1.55985,1.5596,1.55965,93600000.0
2009-06-12 07:55:00,1.55975,1.5598,1.5595,1.55955,72000000.0
2009-06-12 07:56:00,1.5596,1.5598,1.5595,1.55955,65600000.0
2009-06-12 07:57:00,1.55955,1.56,1.55955,1.5598,61600000.0
2009-06-12 07:58:00,1.5598,1.56005,1.55975,1.55985,66400000.0
2009-06-12 07:59:00,1.5598,1.5599,1.55975,1.5598,36000000.0
2009-06-12 08:00:00,1.55965,1.56,1.5596,1.56,128000000.0
2009-06-12 08:01:00,1.5601,1.5605,1.5599,1.5605,71400000.0
2009-06-12 08:02:00,1.5604,1.5608,1.5603,1.5607,208000000.0
2009-06-12 08:03:00,1.56075,1.5609,1.5604,1.56065,248800000.0
2009-06-12 08:04:00,1.56065,1.56075,1.56005,1.56015,262800000.0
2009-06-12 08:05:00,1.56025,1.5604,1.55985,1.5602,192800000.0
2009-06-12 08:06:00,1.56025,1.56085,1.56025,1.56085,120000000.0
2009-06-12 08:07:00,1.56085,1.5609,1.5603,1.56035,142800000.0
2009-06-12 08:08:00,1.5604,1.5608,1.56015,1.56035,231600000.0
2009-06-12 08:09:00,1.5604,1.5605,1.56,1.56,124800000.0
2009-06-12 08:10:00,1.55995,1.56035,1.55995,1.56015,147200000.0
2009-06-12 08:11:00,1.5601,1.56015,1.5599,1.5601,105200000.0
2009-06-12 08:12:00,1.56005,1.5602,1.5598,1.56015,50800000.0
2009-06-12 08:13:00,1.56025,1.56055,1.5599,1.56025,354400000.0
2009-06-12 08:14:00,1.56025,1.56075,1.55965,1.55995,419200000.0
2009-06-12 08:15:00,1.56,1.56045,1.5598,1.5604,213000000.0
2009-06-12 08:16:00,1.5604,1.56045,1.5595,1.55995,151000000.0
2009-06-12 08:17:00,1.56,1.5601,1.5592,1.5592,119200000.0
2009-06-12 08:18:00,1.55925,1.5599,1.55915,1.55965,172800000.0
2009-06-12 08:19:00,1.55975,1.5602,1.55975,1.56,148000000.0
2009-06-12 08:20:00,1.5601,1.56015,1.55995,1.55995,65600000.0
2009-06-12 08:21:00,1.55995,1.56025,1.55955,1.55965,144800000.0
2009-06-12 08:22:00,1.55975,1.5598,1.5592,1.55945,103000000.0
2009-06-12 08:23:00,1.55945,1.5598,1.55895,1.5598,250000000.0
2009-06-12 08:24:00,1.5599,1.56045,1.55965,1.56,149200000.0
2009-06-12 08:25:00,1.56005,1.56095,1.56,1.56035,166400000.0
2009-06-12 08:26:00,1.56035,1.5605,1.5598,1.56,135400000.0
2009-06-12 08:27:00,1.56005,1.56055,1.55995,1.56055,217600000.0
2009-06-12 08:28:00,1.5607,1.56085,1.5601,1.56025,276800000.0
2009-06-12 08:29:00,1.56025,1.56035,1.5598,1.5599,172000000.0
2009-06-12 08:30:00,1.55985,1.56045,1.55975,1.56045,124800000.0
2009-06-12 08:31:00,1.56045,1.56045,1.56025,1.56035,125600000.0
2009-06-12 08:32:00,1.5604,1.5604,1.55995,1.56,115200000.0
2009-06-12 08:33:00,1.56,1.5602,1.5597,1.5598,94400000.0
2009-06-12 08:34:00,1.55985,1.56015,1.5596,1.5596,180000000.0
2009-06-12 08:35:00,1.55955,1.5605,1.55885,1.5604,121800000.0
2009-06-12 08:36:00,1.56045,1.56095,1.56045,1.56095,79600000.0
2009-06-12 08:37:00,1.561,1.5612,1.5607,1.56085,118400000.0
2009-06-12 08:38:00,1.5609,1.5609,1.5604,1.56055,36800000.0
2009-06-12 08:39:00,1.56055,1.5607,1.5604,1.5606,66400000.0
2009-06-12 08:40:00,1.5605,1.56115,1.56035,1.5611,154400000.0
2009-06-12 08:41:00,1.56105,1.56165,1.5609,1.56165,76800000.0
2009-06-12 08:42:00,1.56095,1.56175,1.5607,1.5608,685800000.0
2009-06-12 08:43:00,1.5609,1.56125,1.5605,1.5608,403000000.0
2009-06-12 08:44:00,1.5608,1.56155,1.5608,1.56155,541600000.0
2009-06-12 08:45:00,1.5615,1.56185,1.5612,1.56165,610200000.0
2009-06-12 08:46:00,1.5617,1.56205,1.56135,1.56145,512999999.0
2009-06-12 08:47:00,1.56135,1.56135,1.561,1.56135,224600000.0
2009-06-12 08:48:00,1.5614,1.5614,1.5606,1.56065,182399999.0
2009-06-12 08:49:00,1.56065,1.5608,1.56045,1.5606,88600000.0
2009-06-12 08:50:00,1.56055,1.56115,1.5604,1.5609,232200000.0
2009-06-12 08:51:00,1.561,1.56115,1.56045,1.56075,172800000.0
2009-06-12 08:52:00,1.5608,1.56095,1.56065,1.5609,220400000.0
2009-06-12 08:53:00,1.5609,1.56105,1.56075,1.56085,175600000.0
2009-06-12 08:54:00,1.56085,1.56105,1.5603,1.5608,255400000.0
2009-06-12 08:55:00,1.56075,1.5612,1.56035,1.56065,204000000.0
2009-06-12 08:56:00,1.56075,1.5613,1.5607,1.5609,147400000.0
2009-06-12 08:57:00,1.5609,1.5613,1.56065,1.5609,85000000.0
2009-06-12 08:58:00,1.5609,1.5614,1.56065,1.5611,243000000.0
2009-06-12 08:59:00,1.561,1.56125,1.5606,1.56065,238200000.0
2009-06-12 09:00:00,1.5611,1.5616,1.56075,1.56105,200400000.0
2009-06-12 09:01:00,1.56095,1.5615,1.56085,1.5611,311600000.0
2009-06-12 09:02:00,1.5611,1.56125,1.56075,1.56105,170800000.0
2009-06-12 09:03:00,1.56105,1.56185,1.561,1.56105,309000000.0
2009-06-12 09:04:00,1.56105,1.56165,1.561,1.56165,232000000.0
2009-06-12 09:05:00,1.5618,1.5618,1.56105,1.56105,237800000.0
2009-06-12 09:06:00,1.56105,1.56175,1.56095,1.5616,248000000.0
2009-06-12 09:07:00,1.56165,1.56245,1.56145,1.56225,236200000.0
2009-06-12 09:08:00,1.5623,1.56265,1.5622,1.5624,193000000.0
2009-06-12 09:09:00,1.5624,1.5625,1.56155,1.5618,182400000.0
2009-06-12 09:10:00,1.56185,1.56185,1.5612,1.56125,214000000.0
2009-06-12 09:11:00,1.56125,1.5616,1.56115,1.5616,121800000.0
2009-06-12 09:12:00,1.5615,1.5618,1.56105,1.5612,135200000.0
2009-06-12 09:13:00,1.5613,1.56135,1.561,1.5613,54400000.0
2009-06-12 09:14:00,1.56135,1.56165,1.5605,1.56065,329600000.0
2009-06-12 09:15:00,1.56055,1.56115,1.56035,1.561,373400000.0
2009-06-12 09:16:00,1.56105,1.5611,1.5602,1.5603,315800000.0
2009-06-12 09:17:00,1.5603,1.5605,1.5597,1.5599,235400000.0
2009-06-12 09:18:00,1.55985,1.56015,1.5597,1.55975,343200000.0
2009-06-12 09:19:00,1.55975,1.56005,1.5597,1.55985,300000000.0
2009-06-12 09:20:00,1.55985,1.56,1.5597,1.5598,325600000.0
2009-06-12 09:21:00,1.5598,1.5598,1.55935,1.5594,215600000.0
2009-06-12 09:22:00,1.5595,1.55995,1.5592,1.55935,241000000.0
2009-06-12 09:23:00,1.55935,1.5598,1.55915,1.5595,345800000.0
2009-06-12 09:24:00,1.55945,1.56055,1.55945,1.5604,321600000.0
2009-06-12 09:25:00,1.5604,1.5605,1.5596,1.5599,285400000.0
2009-06-12 09:26:00,1.5599,1.56035,1.55985,1.56005,279200000.0
2009-06-12 09:27:00,1.56005,1.5608,1.56005,1.5605,250400000.0
2009-06-12 09:28:00,1.56045,1.5606,1.56035,1.5604,191200000.0
2009-06-12 09:29:00,1.56035,1.561,1.56035,1.561,154000000.0
2009-06-12 09:30:00,1.56085,1.56105,1.56085,1.561,254200000.0
2009-06-12 09:31:00,1.561,1.5613,1.56085,1.56085,80400000.0
2009-06-12 09:32:00,1.5608,1.56135,1.56065,1.5609,405600000.0
2009-06-12 09:33:00,1.56105,1.5612,1.56035,1.5604,311800000.0
2009-06-12 09:34:00,1.5604,1.561,1.5603,1.56095,311600000.0
2009-06-12 09:35:00,1.5611,1.5612,1.56035,1.56055,310000000.0
2009-06-12 09:36:00,1.56055,1.561,1.5604,1.5608,155200000.0
2009-06-12 09:37:00,1.56085,1.5611,1.56065,1.561,153600000.0
2009-06-12 09:38:00,1.561,1.5613,1.5608,1.5613,133400000.0
2009-06-12 09:39:00,1.5612,1.5616,1.5612,1.5615,113600000.0
2009-06-12 09:40:00,1.5615,1.5615,1.56085,1.56095,131800000.0
2009-06-12 09:41:00,1.56095,1.56105,1.56025,1.56065,207200000.0
2009-06-12 09:42:00,1.5607,1.5611,1.56045,1.56095,161600000.0
2009-06-12 09:43:00,1.5611,1.56135,1.56085,1.5611,139600000.0
2009-06-12 09:44:00,1.5611,1.56125,1.56065,1.5609,158400000.0
2009-06-12 09:45:00,1.5609,1.56135,1.56075,1.56085,161800000.0
2009-06-12 09:46:00,1.5609,1.5615,1.5609,1.5614,128200000.0
2009-06-12 09:47:00,1.5615,1.5615,1.5609,1.5611,125000000.0
2009-06-12 09:48:00,1.5611,1.5617,1.56095,1.5613,191800000.0
2009-06-12 09:49:00,1.5614,1.56165,1.56075,1.56135,161800000.0
2009-06-12 09:50:00,1.5614,1.5617,1.5613,1.56165,76800000.0
2009-06-12 09:51:00,1.56165,1.5619,1.5613,1.5617,162800000.0
2009-06-12 09:52:00,1.5617,1.5619,1.5615,1.56155,80200000.0
2009-06-12 09:53:00,1.56085,1.5616,1.56065,1.56145,189800000.0
2009-06-12 09:54:00,1.56155,1.5616,1.56115,1.56115,171000000.0
2009-06-12 09:55:00,1.5612,1.5615,1.56085,1.56105,221600000.0
2009-06-12 09:56:00,1.56095,1.5615,1.56075,1.5613,147000000.0
2009-06-12 09:57:00,1.5613,1.56145,1.561,1.5614,216400000.0
2009-06-12 09:58:00,1.5614,1.5623,1.5614,1.5621,190000000.0
2009-06-12 09:59:00,1.5621,1.5628,1.56205,1.5626,233400000.0
2009-06-12 10:00:00,1.5626,1.56295,1.56215,1.56225,265000000.0
2009-06-12 10:01:00,1.56225,1.56335,1.56225,1.5631,180400000.0
2009-06-12 10:02:00,1.5631,1.56335,1.56265,1.56295,179200000.0
2009-06-12 10:03:00,1.5626,1.56375,1.5625,1.56345,340600000.0
2009-06-12 10:04:00,1.56345,1.564,1.5633,1.56395,221200000.0
2009-06-12 10:05:00,1.56395,1.5641,1.5635,1.56405,311800000.0
2009-06-12 10:06:00,1.56415,1.56415,1.5628,1.56335,202400000.0
2009-06-12 10:07:00,1.56335,1.5638,1.56205,1.5623,303800000.0
2009-06-12 10:08:00,1.56225,1.5627,1.5619,1.5624,224000000.0
2009-06-12 10:09:00,1.5624,1.5629,1.56235,1.5624,127600000.0
2009-06-12 10:10:00,1.56245,1.56275,1.56225,1.5624,56000000.0
2009-06-12 10:11:00,1.56245,1.56245,1.562,1.562,141600000.0
2009-06-12 10:12:00,1.562,1.5622,1.56155,1.56155,179600000.0
2009-06-12 10:13:00,1.5616,1.5616,1.56105,1.5612,175800000.0
2009-06-12 10:14:00,1.5613,1.5616,1.5613,1.5614,82600000.0
2009-06-12 10:15:00,1.56135,1.56155,1.56125,1.5614,117200000.0
2009-06-12 10:16:00,1.56165,1.56165,1.56125,1.56135,88000000.0
2009-06-12 10:17:00,1.5614,1.56145,1.56115,1.5614,70400000.0
2009-06-12 10:18:00,1.5614,1.56195,1.5614,1.5619,48200000.0
2009-06-12 10:19:00,1.56185,1.56195,1.56155,1.56155,211000000.0
2009-06-12 10:20:00,1.56155,1.56205,1.5615,1.56205,102600000.0
2009-06-12 10:21:00,1.5621,1.5626,1.56195,1.5626,84600000.0
2009-06-12 10:22:00,1.5619,1.56295,1.5617,1.5624,155000000.0
2009-06-12 10:23:00,1.5625,1.5627,1.5622,1.5625,85000000.0
2009-06-12 10:24:00,1.5624,1.5625,1.5622,1.5623,32200000.0
2009-06-12 10:25:00,1.5622,1.56275,1.56215,1.5625,75200000.0
2009-06-12 10:26:00,1.5625,1.5637,1.5625,1.5636,294200000.0
2009-06-12 10:27:00,1.56355,1.5639,1.5634,1.5637,272000000.0
2009-06-12 10:28:00,1.5637,1.5637,1.56325,1.56325,226200000.0
2009-06-12 10:29:00,1.56325,1.56335,1.5629,1.5631,148600000.0
2009-06-12 10:30:00,1.56315,1.56315,1.56255,1.5626,210200000.0
2009-06-12 10:31:00,1.5626,1.5629,1.5624,1.56245,190600000.0
2009-06-12 10:32:00,1.56255,1.56265,1.56225,1.56235,212400000.0
2009-06-12 10:33:00,1.56225,1.5624,1.56225,1.56225,83800000.0
2009-06-12 10:34:00,1.56235,1.5625,1.5621,1.5625,63600000.0
2009-06-12 10:35:00,1.5624,1.5625,1.5622,1.56225,237400000.0
2009-06-12 10:36:00,1.5623,1.56265,1.5621,1.56225,267000000.0
2009-06-12 10:37:00,1.56215,1.5624,1.56205,1.56235,210600000.0
2009-06-12 10:38:00,1.5623,1.56265,1.56215,1.5624,119200000.0
2009-06-12 10:39:00,1.5625,1.5625,1.56225,1.56235,172800000.0
2009-06-12 10:40:00,1.5624,1.56245,1.5622,1.56225,169800000.0
2009-06-12 10:41:00,1.5623,1.5627,1.56225,1.5625,91400000.0
2009-06-12 10:42:00,1.56245,1.5635,1.56245,1.5635,154600000.0
2009-06-12 10:43:00,1.5635,1.5635,1.5629,1.5632,226000000.0
2009-06-12 10:44:00,1.56325,1.5634,1.563,1.5634,251400000.0
2009-06-12 10:45:00,1.5635,1.5639,1.56315,1.56325,259600000.0
2009-06-12 10:46:00,1.5632,1.5634,1.56305,1.5634,183200000.0
2009-06-12 10:47:00,1.5633,1.5637,1.56285,1.56365,177200000.0
2009-06-12 10:48:00,1.5637,1.5639,1.56335,1.5636,302200000.0
2009-06-12 10:49:00,1.56385,1.5639,1.5632,1.56325,179800000.0
2009-06-12 10:50:00,1.5632,1.56355,1.5631,1.5634,180600000.0
2009-06-12 10:51:00,1.56345,1.56385,1.5633,1.56335,233200000.0
2009-06-12 10:52:00,1.56335,1.56375,1.5632,1.56325,177600000.0
2009-06-12 10:53:00,1.5632,1.56365,1.56305,1.56315,211400000.0
2009-06-12 10:54:00,1.5631,1.56325,1.5627,1.563,279800000.0
2009-06-12 10:55:00,1.5629,1.56345,1.5628,1.5632,195400000.0
2009-06-12 10:56:00,1.56315,1.56315,1.56285,1.5629,180200000.0
2009-06-12 10:57:00,1.5628,1.5633,1.5628,1.56285,232200000.0
2009-06-12 10:58:00,1.563,1.5632,1.5628,1.56315,187200000.0
2009-06-12 10:59:00,1.56325,1.56335,1.563,1.56305,244400000.0
2009-06-12 11:00:00,1.56305,1.5634,1.5627,1.5634,333000000.0
2009-06-12 11:01:00,1.56345,1.5635,1.5621,1.5621,262800000.0
2009-06-12 11:02:00,1.56225,1.563,1.5619,1.563,300000000.0
2009-06-12 11:03:00,1.563,1.5631,1.5625,1.5628,370200000.0
2009-06-12 11:04:00,1.56285,1.563,1.56275,1.56285,274200000.0
2009-06-12 11:05:00,1.56285,1.5631,1.5627,1.56275,187800000.0
2009-06-12 11:06:00,1.56275,1.56285,1.5622,1.56245,240200000.0
2009-06-12 11:07:00,1.5624,1.56255,1.56205,1.56225,386200000.0
2009-06-12 11:08:00,1.56235,1.56275,1.56205,1.5624,257200000.0
2009-06-12 11:09:00,1.56235,1.5629,1.5623,1.56285,268400000.0
2009-06-12 11:10:00,1.56285,1.5637,1.56215,1.56315,333000000.0
2009-06-12 11:11:00,1.5632,1.56385,1.56305,1.56315,320200000.0
2009-06-12 11:12:00,1.5631,1.5637,1.56285,1.56285,203200000.0
2009-06-12 11:13:00,1.56285,1.5629,1.56195,1.5629,281800000.0
2009-06-12 11:14:00,1.56315,1.56355,1.5629,1.56335,298200000.0
2009-06-12 11:15:00,1.56335,1.5636,1.56285,1.5636,342800000.0
2009-06-12 11:16:00,1.5635,1.5636,1.56305,1.5631,222800000.0
2009-06-12 11:17:00,1.5631,1.56335,1.563,1.5633,210600000.0
2009-06-12 11:18:00,1.5632,1.5635,1.563,1.5633,224400000.0
2009-06-12 11:19:00,1.56345,1.5635,1.5631,1.56335,147800000.0
2009-06-12 11:20:00,1.56335,1.5634,1.5629,1.5632,247800000.0
2009-06-12 11:21:00,1.56325,1.5634,1.563,1.56315,210800000.0
2009-06-12 11:22:00,1.5631,1.5633,1.56295,1.5632,94800000.0
2009-06-12 11:23:00,1.5632,1.5637,1.563,1.56345,186199999.0
2009-06-12 11:24:00,1.56355,1.56375,1.56335,1.5636,269600000.0
2009-06-12 11:25:00,1.56365,1.564,1.56365,1.5637,167400000.0
2009-06-12 11:26:00,1.56375,1.5644,1.5637,1.56415,217000000.0
2009-06-12 11:27:00,1.56425,1.56425,1.5638,1.56395,142200000.0
2009-06-12 11:28:00,1.56395,1.5641,1.5637,1.5639,143200000.0
2009-06-12 11:29:00,1.56395,1.56395,1.56355,1.56355,95600000.0
2009-06-12 11:30:00,1.56355,1.5636,1.56315,1.5635,115800000.0
2009-06-12 11:31:00,1.5635,1.5637,1.5632,1.5635,179200000.0
2009-06-12 11:32:00,1.56345,1.5639,1.56345,1.5638,123800000.0
2009-06-12 11:33:00,1.5638,1.5638,1.5631,1.5634,128200000.0
2009-06-12 11:34:00,1.56335,1.56335,1.5632,1.5633,36800000.0
2009-06-12 11:35:00,1.5633,1.56335,1.5631,1.5631,78400000.0
2009-06-12 11:36:00,1.5631,1.5632,1.5629,1.56295,141800000.0
2009-06-12 11:37:00,1.56285,1.5634,1.5625,1.5626,152400000.0
2009-06-12 11:38:00,1.56265,1.5629,1.56075,1.56075,165600000.0
2009-06-12 11:39:00,1.56075,1.5614,1.56005,1.56125,142800000.0
2009-06-12 11:40:00,1.56125,1.5616,1.56085,1.56145,259400000.0
2009-06-12 11:41:00,1.56145,1.56175,1.56105,1.56145,180200000.0
2009-06-12 11:42:00,1.56145,1.5619,1.5613,1.56145,189000000.0
2009-06-12 11:43:00,1.56145,1.56185,1.5614,1.56185,74400000.0
2009-06-12 11:44:00,1.56175,1.5621,1.5615,1.5619,240200000.0
2009-06-12 11:45:00,1.5618,1.56205,1.5614,1.562,185600000.0
2009-06-12 11:46:00,1.56195,1.56235,1.56175,1.5621,145800000.0
2009-06-12 11:47:00,1.562,1.5621,1.5619,1.56195,66600000.0
2009-06-12 11:48:00,1.56205,1.56215,1.5616,1.56175,197600000.0
2009-06-12 11:49:00,1.5617,1.56245,1.5614,1.5617,309200000.0
2009-06-12 11:50:00,1.5618,1.56215,1.5617,1.5618,130600000.0
2009-06-12 11:51:00,1.56195,1.56255,1.56195,1.56235,86400000.0
2009-06-12 11:52:00,1.5624,1.56325,1.5624,1.563,213600000.0
2009-06-12 11:53:00,1.563,1.563,1.5625,1.5625,124600000.0
2009-06-12 11:54:00,1.56245,1.56325,1.56235,1.56305,243200000.0
2009-06-12 11:55:00,1.56305,1.56325,1.5627,1.56315,201800000.0
2009-06-12 11:56:00,1.5632,1.5638,1.56315,1.5637,120200000.0
2009-06-12 11:57:00,1.56365,1.56405,1.5636,1.56405,109800000.0
2009-06-12 11:58:00,1.56385,1.5642,1.5636,1.5637,82400000.0
2009-06-12 11:59:00,1.56375,1.56385,1.56325,1.5637,80600000.0
2009-06-12 12:00:00,1.56365,1.5637,1.56325,1.56325,143600000.0
2009-06-12 12:01:00,1.5633,1.5633,1.5629,1.56305,192600000.0
2009-06-12 12:02:00,1.56305,1.56335,1.56285,1.5632,160400000.0
2009-06-12 12:03:00,1.5632,1.56355,1.5631,1.5633,235600000.0
2009-06-12 12:04:00,1.5633,1.56345,1.56295,1.5633,161200000.0
2009-06-12 12:05:00,1.5632,1.5635,1.5632,1.56325,113600000.0
2009-06-12 12:06:00,1.56325,1.56375,1.56325,1.56355,146000000.0
2009-06-12 12:07:00,1.56355,1.56385,1.5634,1.56385,130200000.0
2009-06-12 12:08:00,1.56385,1.5639,1.56375,1.56375,62200000.0
2009-06-12 12:09:00,1.5637,1.5638,1.56335,1.5635,164800000.0
2009-06-12 12:10:00,1.56345,1.56375,1.56345,1.56355,111400000.0
2009-06-12 12:11:00,1.56355,1.5639,1.5633,1.5637,162600000.0
2009-06-12 12:12:00,1.5637,1.56375,1.5635,1.56375,77000000.0
2009-06-12 12:13:00,1.56375,1.56385,1.5633,1.5638,115000000.0
2009-06-12 12:14:00,1.5638,1.56415,1.5638,1.5641,80600000.0
2009-06-12 12:15:00,1.5641,1.5649,1.5638,1.56395,140400000.0
2009-06-12 12:16:00,1.56395,1.5643,1.56385,1.564,140000000.0
2009-06-12 12:17:00,1.56415,1.56445,1.5638,1.5643,141800000.0
2009-06-12 12:18:00,1.56425,1.5648,1.56425,1.5643,206200000.0
2009-06-12 12:19:00,1.5643,1.56475,1.56425,1.56465,173200000.0
2009-06-12 12:20:00,1.5647,1.5654,1.5646,1.56475,233000000.0
2009-06-12 12:21:00,1.56485,1.566,1.5648,1.56595,148000000.0
2009-06-12 12:22:00,1.56605,1.5684,1.56585,1.568,284400000.0
2009-06-12 12:23:00,1.568,1.5693,1.5677,1.5692,301400000.0
2009-06-12 12:24:00,1.56895,1.5691,1.56825,1.5687,319400000.0
2009-06-12 12:25:00,1.56865,1.56955,1.56855,1.569,170600000.0
2009-06-12 12:26:00,1.56915,1.56945,1.5685,1.56875,280200000.0
2009-06-12 12:27:00,1.56875,1.56885,1.56795,1.5684,289600000.0
2009-06-12 12:28:00,1.5683,1.5686,1.5676,1.5685,154200000.0
2009-06-12 12:29:00,1.5685,1.5686,1.5678,1.56805,178800000.0
2009-06-12 12:30:00,1.56805,1.56845,1.56805,1.56815,147600000.0
2009-06-12 12:31:00,1.5681,1.5685,1.5674,1.5678,319400000.0
2009-06-12 12:32:00,1.5678,1.56825,1.5675,1.56825,342800000.0
2009-06-12 12:33:00,1.56825,1.5687,1.5679,1.56825,293400000.0
2009-06-12 12:34:00,1.5683,1.5686,1.56805,1.56815,183400000.0
2009-06-12 12:35:00,1.568,1.56825,1.5678,1.5682,152000000.0
2009-06-12 12:36:00,1.5681,1.5686,1.5678,1.5684,276800000.0
2009-06-12 12:37:00,1.56835,1.56885,1.56805,1.5683,245200000.0
2009-06-12 12:38:00,1.5683,1.56895,1.5683,1.5685,232600000.0
2009-06-12 12:39:00,1.5685,1.5689,1.5683,1.5688,257800000.0
2009-06-12 12:40:00,1.5688,1.5688,1.568,1.56825,290800000.0
2009-06-12 12:41:00,1.56835,1.56885,1.56805,1.56875,335200000.0
2009-06-12 12:42:00,1.56875,1.56875,1.5684,1.5686,139200000.0
2009-06-12 12:43:00,1.56855,1.569,1.56845,1.5685,235000000.0
2009-06-12 12:44:00,1.5685,1.56865,1.568,1.5681,253200000.0
2009-06-12 12:45:00,1.56805,1.56825,1.5679,1.5679,211600000.0
2009-06-12 12:46:00,1.5679,1.5683,1.5677,1.5681,215200000.0
2009-06-12 12:47:00,1.56845,1.56855,1.56785,1.5682,219200000.0
2009-06-12 12:48:00,1.5682,1.56865,1.5682,1.5684,157000000.0
2009-06-12 12:49:00,1.5684,1.5687,1.56825,1.5686,200000000.0
2009-06-12 12:50:00,1.5685,1.56885,1.5678,1.5681,211200000.0
2009-06-12 12:51:00,1.5681,1.56855,1.5678,1.5683,310200000.0
2009-06-12 12:52:00,1.5683,1.5683,1.56795,1.56815,234200000.0
2009-06-12 12:53:00,1.56825,1.5684,1.56795,1.5683,191000000.0
2009-06-12 12:54:00,1.56825,1.56845,1.5681,1.5681,179000000.0
2009-06-12 12:55:00,1.5681,1.56875,1.5681,1.5683,254800000.0
2009-06-12 12:56:00,1.5684,1.56875,1.5684,1.5687,194200000.0
2009-06-12 12:57:00,1.5687,1.56905,1.56855,1.56905,195000000.0
2009-06-12 12:58:00,1.5689,1.5689,1.56835,1.5686,103600000.0
2009-06-12 12:59:00,1.5686,1.5688,1.56855,1.5688,101400000.0
2009-06-12 13:00:00,1.5688,1.5693,1.56855,1.5691,222000000.0
2009-06-12 13:01:00,1.5691,1.56925,1.56875,1.5691,170800000.0
2009-06-12 13:02:00,1.56885,1.5689,1.56845,1.5687,185400000.0
2009-06-12 13:03:00,1.5687,1.56905,1.56865,1.56905,205800000.0
2009-06-12 13:04:00,1.56885,1.56905,1.5688,1.569,88200000.0
2009-06-12 13:05:00,1.56915,1.5692,1.56865,1.5688,172000000.0
2009-06-12 13:06:00,1.56885,1.5693,1.5688,1.5692,149600000.0
2009-06-12 13:07:00,1.5693,1.5695,1.56905,1.5693,134400000.0
2009-06-12 13:08:00,1.5692,1.5694,1.56885,1.569,134600000.0
2009-06-12 13:09:00,1.5689,1.5694,1.5689,1.5694,106800000.0
2009-06-12 13:10:00,1.5693,1.5694,1.5688,1.5691,122600000.0
2009-06-12 13:11:00,1.5691,1.5693,1.56875,1.5689,85200000.0
2009-06-12 13:12:00,1.5689,1.56905,1.56845,1.56855,114200000.0
2009-06-12 13:13:00,1.5687,1.569,1.56845,1.5687,97400000.0
2009-06-12 13:14:00,1.5687,1.5687,1.56775,1.5681,235800000.0
2009-06-12 13:15:00,1.56805,1.5687,1.56775,1.56855,260400000.0
2009-06-12 13:16:00,1.5687,1.56885,1.56805,1.5683,214600000.0
2009-06-12 13:17:00,1.5683,1.56905,1.5679,1.5684,299600000.0
2009-06-12 13:18:00,1.56855,1.56995,1.5684,1.56985,296800000.0
2009-06-12 13:19:00,1.5698,1.5699,1.56925,1.56925,185000000.0
2009-06-12 13:20:00,1.5692,1.56965,1.5692,1.56925,272800000.0
2009-06-12 13:21:00,1.5692,1.57035,1.56915,1.5702,348000000.0
2009-06-12 13:22:00,1.5702,1.5702,1.56965,1.5701,241800000.0
2009-06-12 13:23:00,1.5701,1.57015,1.56955,1.5699,179600000.0
2009-06-12 13:24:00,1.5699,1.57025,1.56955,1.5699,187600000.0
2009-06-12 13:25:00,1.5699,1.57005,1.5697,1.5698,197600000.0
2009-06-12 13:26:00,1.5698,1.5701,1.5695,1.57005,240200000.0
2009-06-12 13:27:00,1.5703,1.5704,1.5699,1.57005,213000000.0
2009-06-12 13:28:00,1.57005,1.57065,1.57,1.5705,143200000.0
2009-06-12 13:29:00,1.5704,1.57055,1.5699,1.5699,258400000.0
2009-06-12 13:30:00,1.56995,1.5703,1.56955,1.57,281800000.0
2009-06-12 13:31:00,1.56995,1.57015,1.56945,1.5695,184800000.0
2009-06-12 13:32:00,1.5693,1.5696,1.56895,1.5695,204800000.0
2009-06-12 13:33:00,1.56945,1.5701,1.56935,1.5701,195400000.0
2009-06-12 13:34:00,1.5699,1.57025,1.5696,1.57005,183200000.0
2009-06-12 13:35:00,1.56995,1.5705,1.5699,1.57,173400000.0
2009-06-12 13:36:00,1.57,1.57035,1.5699,1.5702,188000000.0
2009-06-12 13:37:00,1.5701,1.57045,1.56995,1.5702,204200000.0
2009-06-12 13:38:00,1.57025,1.57055,1.5697,1.57,267200000.0
2009-06-12 13:39:00,1.57005,1.57075,1.56965,1.57075,284800000.0
2009-06-12 13:40:00,1.57065,1.5714,1.57055,1.5712,211800000.0
2009-06-12 13:41:00,1.5712,1.57165,1.5712,1.5716,154000000.0
2009-06-12 13:42:00,1.5716,1.57225,1.5716,1.572,176000000.0
2009-06-12 13:43:00,1.57185,1.5729,1.57185,1.57215,255200000.0
2009-06-12 13:44:00,1.5721,1.5732,1.5714,1.5714,328400000.0
2009-06-12 13:45:00,1.5715,1.57245,1.57135,1.5716,303200000.0
2009-06-12 13:46:00,1.5716,1.57205,1.571,1.57205,316600000.0
2009-06-12 13:47:00,1.57215,1.5722,1.57105,1.5716,380000000.0
2009-06-12 13:48:00,1.5716,1.5717,1.57115,1.5716,284000000.0
2009-06-12 13:49:00,1.5715,1.5718,1.571,1.57145,405600000.0
2009-06-12 13:50:00,1.57145,1.5725,1.57145,1.5718,209000000.0
2009-06-12 13:51:00,1.57185,1.57215,1.57135,1.57145,425800000.0
2009-06-12 13:52:00,1.57145,1.57185,1.57125,1.57155,304200000.0
2009-06-12 13:53:00,1.5716,1.57195,1.5713,1.57165,290400000.0
2009-06-12 13:54:00,1.5718,1.57205,1.5713,1.5716,296800000.0
2009-06-12 13:55:00,1.57155,1.57215,1.5713,1.5718,282000000.0
2009-06-12 13:56:00,1.57185,1.5723,1.57095,1.57145,271000000.0
2009-06-12 13:57:00,1.57155,1.57175,1.57115,1.5712,365400000.0
2009-06-12 13:58:00,1.5711,1.5714,1.571,1.571,267000000.0
2009-06-12 13:59:00,1.571,1.5719,1.5708,1.5708,302200000.0
2009-06-12 14:00:00,1.5708,1.5716,1.57045,1.57065,309400000.0
2009-06-12 14:01:00,1.57075,1.57165,1.57065,1.57165,286000000.0
2009-06-12 14:02:00,1.57155,1.57205,1.5714,1.5717,278600000.0
2009-06-12 14:03:00,1.57185,1.57205,1.5714,1.57185,332600000.0
2009-06-12 14:04:00,1.5719,1.5723,1.5711,1.5712,242000000.0
2009-06-12 14:05:00,1.57115,1.5716,1.57065,1.5707,343000000.0
2009-06-12 14:06:00,1.5708,1.5715,1.57055,1.5712,368400000.0
2009-06-12 14:07:00,1.5712,1.5713,1.5706,1.5707,288200000.0
2009-06-12 14:08:00,1.5707,1.5715,1.5707,1.5713,174000000.0
2009-06-12 14:09:00,1.5713,1.5714,1.57035,1.5704,262800000.0
2009-06-12 14:10:00,1.5706,1.5709,1.57045,1.57065,271400000.0
2009-06-12 14:11:00,1.5707,1.5709,1.57055,1.57065,131200000.0
2009-06-12 14:12:00,1.5707,1.5709,1.5705,1.5705,140800000.0
2009-06-12 14:13:00,1.5706,1.5712,1.57055,1.57075,310600000.0
2009-06-12 14:14:00,1.5708,1.57115,1.57055,1.5707,229200000.0
2009-06-12 14:15:00,1.57065,1.5711,1.5706,1.5707,256600000.0
2009-06-12 14:16:00,1.5708,1.57115,1.57045,1.57115,218400000.0
2009-06-12 14:17:00,1.57115,1.57125,1.5709,1.5709,102600000.0
2009-06-12 14:18:00,1.57095,1.57195,1.57095,1.57195,185600000.0
2009-06-12 14:19:00,1.572,1.57245,1.5714,1.57175,226400000.0
2009-06-12 14:20:00,1.57175,1.572,1.5715,1.5718,194400000.0
2009-06-12 14:21:00,1.5718,1.57185,1.57145,1.57165,187000000.0
2009-06-12 14:22:00,1.57165,1.5721,1.5715,1.5718,302800000.0
2009-06-12 14:23:00,1.5718,1.57195,1.57115,1.5715,323000000.0
2009-06-12 14:24:00,1.5715,1.57155,1.57055,1.5708,325000000.0
2009-06-12 14:25:00,1.57085,1.57145,1.5707,1.5713,288600000.0
2009-06-12 14:26:00,1.57125,1.57135,1.5687,1.5691,347800000.0
2009-06-12 14:27:00,1.5691,1.56955,1.56815,1.5686,418400000.0
2009-06-12 14:28:00,1.5686,1.5698,1.56845,1.56925,333600000.0
2009-06-12 14:29:00,1.5694,1.5699,1.5686,1.5692,415400000.0
2009-06-12 14:30:00,1.5689,1.5691,1.56835,1.56905,312200000.0
2009-06-12 14:31:00,1.56905,1.56925,1.5679,1.56805,369600000.0
2009-06-12 14:32:00,1.56805,1.5687,1.56765,1.56795,301800000.0
2009-06-12 14:33:00,1.56795,1.5685,1.56775,1.5682,285800000.0
2009-06-12 14:34:00,1.56815,1.5683,1.5676,1.5682,400800000.0
2009-06-12 14:35:00,1.5682,1.5688,1.5679,1.56825,323200000.0
2009-06-12 14:36:00,1.56825,1.5687,1.5678,1.56835,314800000.0
2009-06-12 14:37:00,1.5685,1.56865,1.56765,1.56815,227600000.0
2009-06-12 14:38:00,1.56815,1.5687,1.56795,1.5685,148800000.0
2009-06-12 14:39:00,1.56865,1.5688,1.56815,1.56875,271200000.0
2009-06-12 14:40:00,1.56875,1.56905,1.5685,1.56885,228000000.0
2009-06-12 14:41:00,1.56885,1.56905,1.5683,1.5687,276200000.0
2009-06-12 14:42:00,1.56865,1.5692,1.5685,1.5689,302800000.0
2009-06-12 14:43:00,1.5691,1.5694,1.5689,1.56895,218400000.0
2009-06-12 14:44:00,1.5689,1.5693,1.56875,1.56905,215000000.0
2009-06-12 14:45:00,1.56885,1.5693,1.56845,1.5689,275400000.0
2009-06-12 14:46:00,1.56895,1.569,1.56825,1.56825,206400000.0
2009-06-12 14:47:00,1.56825,1.56835,1.56785,1.56835,317200000.0
2009-06-12 14:48:00,1.56845,1.5689,1.5683,1.5687,315200000.0
2009-06-12 14:49:00,1.56875,1.5691,1.5686,1.56905,248400000.0
2009-06-12 14:50:00,1.56905,1.5692,1.56845,1.5688,259600000.0
2009-06-12 14:51:00,1.56885,1.569,1.5681,1.5683,301800000.0
2009-06-12 14:52:00,1.5683,1.56905,1.5683,1.56865,230000000.0
2009-06-12 14:53:00,1.56865,1.56955,1.5686,1.5695,283000000.0
2009-06-12 14:54:00,1.56955,1.57025,1.5694,1.57015,189600000.0
2009-06-12 14:55:00,1.5701,1.5704,1.5696,1.5702,294000000.0
2009-06-12 14:56:00,1.57015,1.57025,1.56995,1.5701,305600000.0
2009-06-12 14:57:00,1.5702,1.5704,1.5699,1.5702,257400000.0
2009-06-12 14:58:00,1.57005,1.5702,1.5692,1.5695,279600000.0
2009-06-12 14:59:00,1.5695,1.5695,1.56915,1.56945,306800000.0
2009-06-12 15:00:00,1.5694,1.5696,1.5691,1.5693,251200000.0
2009-06-12 15:01:00,1.5695,1.56965,1.56895,1.5695,283600000.0
2009-06-12 15:02:00,1.5695,1.5695,1.56885,1.5693,205000000.0
2009-06-12 15:03:00,1.5693,1.5694,1.56865,1.5688,317800000.0
2009-06-12 15:04:00,1.5688,1.56925,1.56835,1.5688,215200000.0
2009-06-12 15:05:00,1.5688,1.5691,1.5681,1.5682,237200000.0
2009-06-12 15:06:00,1.56825,1.5685,1.5678,1.5682,273000000.0
2009-06-12 15:07:00,1.5682,1.56825,1.568,1.5681,220600000.0
2009-06-12 15:08:00,1.56805,1.5689,1.56805,1.56845,232000000.0
2009-06-12 15:09:00,1.5685,1.5692,1.5685,1.5685,293200000.0
2009-06-12 15:10:00,1.5686,1.5687,1.5674,1.5675,220000000.0
2009-06-12 15:11:00,1.5675,1.5681,1.5673,1.56755,216000000.0
2009-06-12 15:12:00,1.56755,1.5678,1.5673,1.56775,240800000.0
2009-06-12 15:13:00,1.56765,1.5679,1.56745,1.56785,222000000.0
2009-06-12 15:14:00,1.56785,1.5679,1.56725,1.5674,307800000.0
2009-06-12 15:15:00,1.5675,1.5679,1.5672,1.5672,238400000.0
2009-06-12 15:16:00,1.5672,1.5677,1.567,1.5672,262400000.0
2009-06-12 15:17:00,1.5672,1.5673,1.5663,1.5667,269200000.0
2009-06-12 15:18:00,1.56665,1.5669,1.5659,1.56605,227400000.0
2009-06-12 15:19:00,1.56615,1.56725,1.5659,1.5672,336400000.0
2009-06-12 15:20:00,1.56715,1.5674,1.56685,1.56715,299000000.0
2009-06-12 15:21:00,1.56715,1.5675,1.5669,1.56735,235400000.0
2009-06-12 15:22:00,1.5674,1.56795,1.56715,1.56795,285600000.0
2009-06-12 15:23:00,1.56795,1.56855,1.5677,1.5681,211400000.0
2009-06-12 15:24:00,1.5681,1.56845,1.5678,1.56805,282600000.0
2009-06-12 15:25:00,1.56805,1.56805,1.5674,1.5676,269000000.0
2009-06-12 15:26:00,1.5676,1.56775,1.5674,1.56755,244000000.0
2009-06-12 15:27:00,1.56755,1.56815,1.5674,1.56815,252200000.0
2009-06-12 15:28:00,1.56815,1.5686,1.56795,1.56855,219800000.0
2009-06-12 15:29:00,1.56855,1.5689,1.56845,1.56875,261600000.0
2009-06-12 15:30:00,1.56875,1.56955,1.56865,1.5691,343200000.0
2009-06-12 15:31:00,1.5691,1.56995,1.569,1.56965,308000000.0
2009-06-12 15:32:00,1.5696,1.57005,1.5691,1.56935,279800000.0
2009-06-12 15:33:00,1.5691,1.5696,1.5689,1.5694,292600000.0
2009-06-12 15:34:00,1.5694,1.5694,1.56845,1.5685,312600000.0
2009-06-12 15:35:00,1.56845,1.5686,1.5677,1.56785,444600000.0
2009-06-12 15:36:00,1.56785,1.56805,1.5676,1.56775,355600000.0
2009-06-12 15:37:00,1.5679,1.5683,1.5675,1.5683,318400000.0
2009-06-12 15:38:00,1.5683,1.5683,1.56745,1.56775,329400000.0
2009-06-12 15:39:00,1.56775,1.5687,1.5676,1.56835,326400000.0
2009-06-12 15:40:00,1.5683,1.5683,1.5678,1.56825,311600000.0
2009-06-12 15:41:00,1.56825,1.56845,1.5679,1.5683,299000000.0
2009-06-12 15:42:00,1.56835,1.5685,1.5679,1.56835,210800000.0
2009-06-12 15:43:00,1.56835,1.5686,1.5682,1.56855,304800000.0
2009-06-12 15:44:00,1.5684,1.56865,1.5681,1.56835,275400000.0
2009-06-12 15:45:00,1.56835,1.56865,1.568,1.56865,369600000.0
2009-06-12 15:46:00,1.56865,1.56885,1.56835,1.56885,277600000.0
2009-06-12 15:47:00,1.56885,1.56905,1.56825,1.5687,313200000.0
2009-06-12 15:48:00,1.5687,1.5687,1.568,1.56815,272200000.0
2009-06-12 15:49:00,1.5682,1.5689,1.5682,1.5687,200000000.0
2009-06-12 15:50:00,1.5687,1.5688,1.5682,1.56835,206600000.0
2009-06-12 15:51:00,1.56835,1.56905,1.5683,1.56875,304200000.0
2009-06-12 15:52:00,1.5687,1.5696,1.5687,1.56915,286000000.0
2009-06-12 15:53:00,1.5692,1.5694,1.56865,1.5691,335400000.0
2009-06-12 15:54:00,1.5691,1.56955,1.56905,1.56925,279000000.0
2009-06-12 15:55:00,1.5693,1.5693,1.56865,1.56895,346000000.0
2009-06-12 15:56:00,1.56895,1.56915,1.5687,1.56885,429799999.0
2009-06-12 15:57:00,1.5689,1.5692,1.56845,1.5688,312200000.0
2009-06-12 15:58:00,1.5688,1.56945,1.56875,1.56915,324600000.0
2009-06-12 15:59:00,1.56925,1.56925,1.5678,1.56815,307400000.0
2009-06-12 16:00:00,1.56805,1.56815,1.56685,1.56735,378200000.0
2009-06-12 16:01:00,1.56735,1.56765,1.56695,1.5671,390200000.0
2009-06-12 16:02:00,1.56715,1.5673,1.5667,1.56695,262800000.0
2009-06-12 16:03:00,1.567,1.56715,1.5661,1.5667,338800000.0
2009-06-12 16:04:00,1.5667,1.56775,1.5667,1.5675,265400000.0
2009-06-12 16:05:00,1.56745,1.568,1.5669,1.56755,322800000.0
2009-06-12 16:06:00,1.56755,1.56775,1.56725,1.5675,339800000.0
2009-06-12 16:07:00,1.5675,1.56785,1.5673,1.56775,337400000.0
2009-06-12 16:08:00,1.5679,1.5685,1.5679,1.5681,224800000.0
2009-06-12 16:09:00,1.5682,1.5684,1.56795,1.56805,174400000.0
2009-06-12 16:10:00,1.56805,1.56825,1.5676,1.5677,193600000.0
2009-06-12 16:11:00,1.5676,1.56765,1.5663,1.5664,310400000.0
2009-06-12 16:12:00,1.56635,1.56635,1.5654,1.56555,314600000.0
2009-06-12 16:13:00,1.5656,1.5669,1.5655,1.56665,322600000.0
2009-06-12 16:14:00,1.56665,1.56665,1.566,1.56615,303600000.0
2009-06-12 16:15:00,1.56605,1.56675,1.5658,1.56595,261600000.0
2009-06-12 16:16:00,1.56595,1.5663,1.56585,1.56615,224000000.0
2009-06-12 16:17:00,1.56615,1.56615,1.5655,1.56595,328200000.0
2009-06-12 16:18:00,1.5659,1.56605,1.56515,1.5657,313000000.0
2009-06-12 16:19:00,1.5657,1.56725,1.5657,1.56705,312200000.0
2009-06-12 16:20:00,1.567,1.56715,1.56615,1.56665,300800000.0
2009-06-12 16:21:00,1.56665,1.5676,1.56635,1.5675,299200000.0
2009-06-12 16:22:00,1.5675,1.5676,1.56685,1.567,267800000.0
2009-06-12 16:23:00,1.56705,1.56715,1.56645,1.56685,304200000.0
2009-06-12 16:24:00,1.5666,1.5667,1.5659,1.56635,385600000.0
2009-06-12 16:25:00,1.56635,1.5671,1.56635,1.56675,376599999.0
2009-06-12 16:26:00,1.5667,1.5673,1.56655,1.5673,304000000.0
2009-06-12 16:27:00,1.5673,1.5674,1.56675,1.5672,271400000.0
2009-06-12 16:28:00,1.5672,1.5678,1.56715,1.5676,365800000.0
2009-06-12 16:29:00,1.56775,1.56785,1.5669,1.5678,425000000.0
2009-06-12 16:30:00,1.5679,1.5682,1.5674,1.5677,313800000.0
2009-06-12 16:31:00,1.5676,1.5676,1.567,1.56705,154800000.0
2009-06-12 16:32:00,1.567,1.56755,1.56675,1.56725,202000000.0
2009-06-12 16:33:00,1.56725,1.5675,1.56685,1.567,291400000.0
2009-06-12 16:34:00,1.567,1.567,1.5662,1.56645,270400000.0
2009-06-12 16:35:00,1.5664,1.5666,1.56585,1.5662,319000000.0
2009-06-12 16:36:00,1.5662,1.56655,1.56545,1.56555,367600000.0
2009-06-12 16:37:00,1.5656,1.56615,1.5656,1.5661,280800000.0
2009-06-12 16:38:00,1.5661,1.5665,1.5657,1.5661,316200000.0
2009-06-12 16:39:00,1.5661,1.567,1.566,1.56635,307200000.0
2009-06-12 16:40:00,1.56645,1.5669,1.56575,1.5658,427600000.0
2009-06-12 16:41:00,1.5657,1.56585,1.56535,1.5655,329600000.0
2009-06-12 16:42:00,1.5655,1.5658,1.56465,1.56525,287000000.0
2009-06-12 16:43:00,1.56525,1.56525,1.56475,1.56485,352800000.0
2009-06-12 16:44:00,1.56485,1.5656,1.5647,1.56535,295600000.0
2009-06-12 16:45:00,1.56535,1.56565,1.565,1.5651,337200000.0
2009-06-12 16:46:00,1.5652,1.5653,1.5649,1.56525,258600000.0
2009-06-12 16:47:00,1.56525,1.5653,1.5649,1.56515,281800000.0
2009-06-12 16:48:00,1.56515,1.56535,1.564,1.5641,344200000.0
2009-06-12 16:49:00,1.5641,1.5649,1.564,1.5647,337200000.0
2009-06-12 16:50:00,1.5647,1.5652,1.5647,1.5652,287200000.0
2009-06-12 16:51:00,1.5652,1.56535,1.56495,1.56495,300800000.0
2009-06-12 16:52:00,1.5649,1.5655,1.56465,1.56535,284000000.0
2009-06-12 16:53:00,1.56545,1.566,1.56535,1.56585,315000000.0
2009-06-12 16:54:00,1.56585,1.5663,1.56565,1.56605,299400000.0
2009-06-12 16:55:00,1.56605,1.5662,1.5654,1.5656,323600000.0
2009-06-12 16:56:00,1.56565,1.56565,1.56505,1.5651,346600000.0
2009-06-12 16:57:00,1.5651,1.56565,1.56505,1.5656,243200000.0
2009-06-12 16:58:00,1.5656,1.5657,1.56525,1.5653,371600000.0
2009-06-12 16:59:00,1.56535,1.56535,1.5639,1.5642,368000000.0
2009-06-12 17:00:00,1.5642,1.56475,1.56395,1.5645,324200000.0
2009-06-12 17:01:00,1.5642,1.56445,1.5636,1.564,377000000.0
2009-06-12 17:02:00,1.5641,1.5645,1.56365,1.5638,278600000.0
2009-06-12 17:03:00,1.56375,1.5644,1.56375,1.5642,303800000.0
2009-06-12 17:04:00,1.5642,1.56435,1.56355,1.56395,218400000.0
2009-06-12 17:05:00,1.56405,1.56425,1.56385,1.5639,245800000.0
2009-06-12 17:06:00,1.5639,1.5647,1.56375,1.5644,299000000.0
2009-06-12 17:07:00,1.5645,1.5646,1.56435,1.5645,143800000.0
2009-06-12 17:08:00,1.5645,1.5653,1.5645,1.5652,390400000.0
2009-06-12 17:09:00,1.5652,1.56535,1.56455,1.56505,307600000.0
2009-06-12 17:10:00,1.5652,1.5655,1.5648,1.5649,261000000.0
2009-06-12 17:11:00,1.5648,1.5653,1.5645,1.565,314400000.0
2009-06-12 17:12:00,1.565,1.5652,1.56475,1.5649,204200000.0
2009-06-12 17:13:00,1.5649,1.565,1.5643,1.5645,307000000.0
2009-06-12 17:14:00,1.5645,1.5645,1.5639,1.5639,260600000.0
2009-06-12 17:15:00,1.56385,1.56425,1.5634,1.56385,265600000.0
2009-06-12 17:16:00,1.56385,1.5641,1.56345,1.5639,280800000.0
2009-06-12 17:17:00,1.56405,1.56485,1.56375,1.5646,311800000.0
2009-06-12 17:18:00,1.56465,1.56505,1.5643,1.5646,275600000.0
2009-06-12 17:19:00,1.56455,1.56465,1.5643,1.56445,205400000.0
2009-06-12 17:20:00,1.56445,1.56505,1.56415,1.56415,352800000.0
2009-06-12 17:21:00,1.56415,1.5648,1.5637,1.56425,369800000.0
2009-06-12 17:22:00,1.56425,1.5651,1.5642,1.5649,277600000.0
2009-06-12 17:23:00,1.5649,1.5649,1.5646,1.5647,104000000.0
2009-06-12 17:24:00,1.56465,1.5648,1.5645,1.56465,185000000.0
2009-06-12 17:25:00,1.5647,1.56495,1.5644,1.56455,239400000.0
2009-06-12 17:26:00,1.56455,1.5652,1.56455,1.56505,323600000.0
2009-06-12 17:27:00,1.56505,1.56525,1.56475,1.5651,307000000.0
2009-06-12 17:28:00,1.56515,1.56615,1.56495,1.56615,321200000.0
2009-06-12 17:29:00,1.56615,1.5663,1.5659,1.56615,305400000.0
2009-06-12 17:30:00,1.56625,1.56685,1.56615,1.5667,190200000.0
2009-06-12 17:31:00,1.5667,1.56695,1.5665,1.56685,201600000.0
2009-06-12 17:32:00,1.56685,1.5675,1.5667,1.5669,217000000.0
2009-06-12 17:33:00,1.56695,1.56755,1.56685,1.56685,269600000.0
2009-06-12 17:34:00,1.56695,1.56695,1.56635,1.56635,256400000.0
2009-06-12 17:35:00,1.5665,1.56675,1.5661,1.56635,239800000.0
2009-06-12 17:36:00,1.56625,1.5663,1.56605,1.5661,148000000.0
2009-06-12 17:37:00,1.566,1.5663,1.566,1.5663,129600000.0
2009-06-12 17:38:00,1.5663,1.56675,1.5663,1.5665,208600000.0
2009-06-12 17:39:00,1.5665,1.56715,1.5665,1.5668,234400000.0
2009-06-12 17:40:00,1.56685,1.5676,1.5668,1.56705,249400000.0
2009-06-12 17:41:00,1.56705,1.5673,1.56675,1.56685,216200000.0
2009-06-12 17:42:00,1.5666,1.5668,1.5663,1.56645,231600000.0
2009-06-12 17:43:00,1.56645,1.56655,1.5663,1.5665,155200000.0
2009-06-12 17:44:00,1.56645,1.5671,1.56635,1.5671,261000000.0
2009-06-12 17:45:00,1.56695,1.56755,1.5668,1.5671,341200000.0
2009-06-12 17:46:00,1.56725,1.5674,1.56705,1.5672,315800000.0
2009-06-12 17:47:00,1.5672,1.56785,1.567,1.56765,210400000.0
2009-06-12 17:48:00,1.56765,1.56835,1.5676,1.56825,205800000.0
2009-06-12 17:49:00,1.5683,1.56905,1.56815,1.5687,221800000.0
2009-06-12 17:50:00,1.56885,1.56915,1.56865,1.5691,147200000.0
2009-06-12 17:51:00,1.5691,1.56915,1.569,1.56905,184000000.0
2009-06-12 17:52:00,1.5691,1.5699,1.569,1.56975,321400000.0
2009-06-12 17:53:00,1.5697,1.57045,1.5695,1.5699,349800000.0
2009-06-12 17:54:00,1.56985,1.57,1.5691,1.56955,252400000.0
2009-06-12 17:55:00,1.56955,1.56975,1.5689,1.56965,286800000.0
2009-06-12 17:56:00,1.56965,1.56965,1.56905,1.56905,189600000.0
2009-06-12 17:57:00,1.56905,1.5697,1.56905,1.5694,235000000.0
2009-06-12 17:58:00,1.56945,1.57015,1.56945,1.56975,184600000.0
2009-06-12 17:59:00,1.5698,1.5699,1.5682,1.5682,293400000.0
2009-06-12 18:00:00,1.5684,1.569,1.56825,1.5689,242600000.0
2009-06-12 18:01:00,1.56895,1.5695,1.56885,1.56915,185600000.0
2009-06-12 18:02:00,1.5692,1.56955,1.56905,1.56945,214800000.0
2009-06-12 18:03:00,1.5695,1.56965,1.56935,1.56955,108400000.0
2009-06-12 18:04:00,1.5696,1.5697,1.56945,1.5695,260800000.0
2009-06-12 18:05:00,1.5695,1.57,1.56935,1.5695,188200000.0
2009-06-12 18:06:00,1.56925,1.56955,1.56875,1.56945,128600000.0
2009-06-12 18:07:00,1.5695,1.5698,1.56915,1.56965,169600000.0
2009-06-12 18:08:00,1.56975,1.56995,1.56955,1.56965,197000000.0
2009-06-12 18:09:00,1.56965,1.57015,1.56925,1.57015,215200000.0
2009-06-12 18:10:00,1.57005,1.5702,1.5698,1.56985,150400000.0
2009-06-12 18:11:00,1.56985,1.56995,1.56925,1.5695,255400000.0
2009-06-12 18:12:00,1.5695,1.5699,1.56935,1.56955,101600000.0
2009-06-12 18:13:00,1.56965,1.5698,1.569,1.5694,137600000.0
2009-06-12 18:14:00,1.5694,1.5698,1.5693,1.5696,160200000.0
2009-06-12 18:15:00,1.5695,1.56975,1.5693,1.56955,120200000.0
2009-06-12 18:16:00,1.56955,1.56985,1.56945,1.56945,60800000.0
2009-06-12 18:17:00,1.5694,1.56985,1.5694,1.5695,145000000.0
2009-06-12 18:18:00,1.5697,1.57045,1.5693,1.5699,247000000.0
2009-06-12 18:19:00,1.5699,1.5701,1.56895,1.56925,244000000.0
2009-06-12 18:20:00,1.56925,1.56925,1.56885,1.56895,52800000.0
2009-06-12 18:21:00,1.56905,1.5699,1.569,1.56915,193400000.0
2009-06-12 18:22:00,1.569,1.56925,1.5685,1.56885,205000000.0
2009-06-12 18:23:00,1.5688,1.5688,1.5683,1.56845,177800000.0
2009-06-12 18:24:00,1.56845,1.56855,1.568,1.56825,145400000.0
2009-06-12 18:25:00,1.5683,1.5684,1.5681,1.5681,137600000.0
2009-06-12 18:26:00,1.568,1.5686,1.568,1.56845,116200000.0
2009-06-12 18:27:00,1.5684,1.5684,1.568,1.568,167600000.0
2009-06-12 18:28:00,1.568,1.5682,1.568,1.5681,100400000.0
2009-06-12 18:29:00,1.56835,1.5686,1.56815,1.5682,180200000.0
2009-06-12 18:30:00,1.5683,1.5687,1.56815,1.56835,232000000.0
2009-06-12 18:31:00,1.5684,1.56995,1.56825,1.56925,359400000.0
2009-06-12 18:32:00,1.5692,1.56955,1.5689,1.5695,176600000.0
2009-06-12 18:33:00,1.56935,1.56975,1.5692,1.56945,307600000.0
2009-06-12 18:34:00,1.5695,1.56995,1.5694,1.5694,210200000.0
2009-06-12 18:35:00,1.5695,1.57025,1.5694,1.56975,166800000.0
2009-06-12 18:36:00,1.56975,1.5698,1.5692,1.56945,153400000.0
2009-06-12 18:37:00,1.56945,1.56955,1.5684,1.5689,286600000.0
2009-06-12 18:38:00,1.5689,1.5689,1.5687,1.5688,62400000.0
2009-06-12 18:39:00,1.5688,1.5688,1.56845,1.56855,133400000.0
2009-06-12 18:40:00,1.56855,1.56885,1.56855,1.56885,116400000.0
2009-06-12 18:41:00,1.56885,1.56885,1.5685,1.5685,64800000.0
2009-06-12 18:42:00,1.5685,1.569,1.5685,1.569,61600000.0
2009-06-12 18:43:00,1.5693,1.5693,1.5689,1.56895,37000000.0
2009-06-12 18:44:00,1.569,1.5693,1.569,1.5693,34200000.0
2009-06-12 18:45:00,1.5692,1.56985,1.5692,1.56965,121000000.0
2009-06-12 18:46:00,1.56965,1.56985,1.56955,1.56955,37600000.0
2009-06-12 18:47:00,1.5696,1.5697,1.56935,1.56935,95200000.0
2009-06-12 18:48:00,1.56955,1.5696,1.5692,1.5692,64000000.0
2009-06-12 18:49:00,1.56935,1.56935,1.5688,1.56915,61400000.0
2009-06-12 18:50:00,1.56915,1.5692,1.56875,1.56885,150000000.0
2009-06-12 18:51:00,1.56895,1.5692,1.56865,1.5687,152000000.0
2009-06-12 18:52:00,1.5686,1.5692,1.56855,1.56915,153800000.0
2009-06-12 18:53:00,1.56915,1.56935,1.56885,1.56915,184000000.0
2009-06-12 18:54:00,1.56915,1.56965,1.56895,1.5694,152000000.0
2009-06-12 18:55:00,1.56925,1.56945,1.56895,1.5692,171200000.0
2009-06-12 18:56:00,1.5692,1.56985,1.56895,1.5692,296600000.0
2009-06-12 18:57:00,1.56925,1.5693,1.56905,1.5692,133000000.0
2009-06-12 18:58:00,1.56925,1.56975,1.56925,1.56955,152800000.0
2009-06-12 18:59:00,1.5696,1.5699,1.5694,1.5698,227000000.0
2009-06-12 19:00:00,1.5699,1.5699,1.56935,1.5696,96600000.0
2009-06-12 19:01:00,1.56955,1.5701,1.5693,1.5699,166600000.0
2009-06-12 19:02:00,1.57,1.57015,1.56975,1.57015,138800000.0
2009-06-12 19:03:00,1.57015,1.5703,1.57005,1.5703,98600000.0
2009-06-12 19:04:00,1.5704,1.57075,1.5702,1.5702,42400000.0
2009-06-12 19:05:00,1.5702,1.57055,1.5702,1.5704,83600000.0
2009-06-12 19:06:00,1.5704,1.5705,1.5702,1.57035,197800000.0
2009-06-12 19:07:00,1.57035,1.5708,1.56995,1.5707,251200000.0
2009-06-12 19:08:00,1.5707,1.5709,1.5705,1.5707,148800000.0
2009-06-12 19:09:00,1.5707,1.57085,1.57035,1.57065,223800000.0
2009-06-12 19:10:00,1.5707,1.5708,1.57025,1.5707,180800000.0
2009-06-12 19:11:00,1.57065,1.57085,1.57045,1.57045,128200000.0
2009-06-12 19:12:00,1.57045,1.57065,1.57045,1.5706,64600000.0
2009-06-12 19:13:00,1.57055,1.57095,1.5705,1.5708,98200000.0
2009-06-12 19:14:00,1.5709,1.5709,1.57065,1.5709,50200000.0
2009-06-12 19:15:00,1.5711,1.5711,1.57075,1.57075,21800000.0
2009-06-12 19:16:00,1.5709,1.57155,1.5709,1.5712,306800000.0
2009-06-12 19:17:00,1.5711,1.5713,1.5707,1.57085,118000000.0
2009-06-12 19:18:00,1.57085,1.57125,1.57085,1.57125,94200000.0
2009-06-12 19:19:00,1.57125,1.57125,1.57085,1.57085,124400000.0
2009-06-12 19:20:00,1.57085,1.57095,1.57065,1.57065,65000000.0
2009-06-12 19:21:00,1.5706,1.57085,1.5705,1.5707,156400000.0
2009-06-12 19:22:00,1.5707,1.57085,1.57055,1.5707,88200000.0
2009-06-12 19:23:00,1.5707,1.57075,1.57065,1.5707,68000000.0
2009-06-12 19:24:00,1.57065,1.57085,1.5706,1.57085,216200000.0
2009-06-12 19:25:00,1.5709,1.5714,1.57085,1.5711,179400000.0
2009-06-12 19:26:00,1.57105,1.5711,1.5709,1.5711,65800000.0
2009-06-12 19:27:00,1.57105,1.5713,1.57075,1.5711,192000000.0
2009-06-12 19:28:00,1.5711,1.57125,1.57075,1.571,130000000.0
2009-06-12 19:29:00,1.571,1.57105,1.57065,1.57065,151800000.0
2009-06-12 19:30:00,1.5706,1.5706,1.56995,1.57005,73800000.0
2009-06-12 19:31:00,1.57005,1.5703,1.57005,1.5702,63200000.0
2009-06-12 19:32:00,1.5702,1.5704,1.5702,1.5704,78400000.0
2009-06-12 19:33:00,1.57045,1.57065,1.57005,1.57015,148600000.0
2009-06-12 19:34:00,1.57015,1.5703,1.5701,1.57015,89600000.0
2009-06-12 19:35:00,1.5702,1.5704,1.5697,1.5699,154800000.0
2009-06-12 19:36:00,1.5698,1.57075,1.5698,1.57055,98200000.0
2009-06-12 19:37:00,1.57065,1.5709,1.5704,1.5709,113800000.0
2009-06-12 19:38:00,1.5709,1.57125,1.5707,1.57125,118400000.0
2009-06-12 19:39:00,1.5713,1.5715,1.57075,1.5709,105200000.0
2009-06-12 19:40:00,1.57085,1.5713,1.5701,1.57105,296600000.0
2009-06-12 19:41:00,1.57105,1.5711,1.57015,1.5703,119000000.0
2009-06-12 19:42:00,1.5703,1.5708,1.57025,1.5707,109600000.0
2009-06-12 19:43:00,1.57075,1.57085,1.5704,1.5704,150400000.0
2009-06-12 19:44:00,1.57045,1.5709,1.57035,1.5707,82400000.0
2009-06-12 19:45:00,1.57065,1.5707,1.57,1.57005,108400000.0
2009-06-12 19:46:00,1.57,1.57035,1.57,1.5702,152600000.0
2009-06-12 19:47:00,1.5702,1.5705,1.5702,1.5705,125800000.0
2009-06-12 19:48:00,1.57035,1.5706,1.5703,1.5704,110400000.0
2009-06-12 19:49:00,1.5704,1.5704,1.5703,1.5703,41600000.0
2009-06-12 19:50:00,1.57035,1.5706,1.5701,1.57045,222400000.0
2009-06-12 19:51:00,1.57045,1.57075,1.57035,1.5706,138400000.0
2009-06-12 19:52:00,1.5706,1.57075,1.57045,1.5707,116200000.0
2009-06-12 19:53:00,1.57055,1.57055,1.5704,1.5704,59200000.0
2009-06-12 19:54:00,1.5703,1.57055,1.5699,1.5699,218200000.0
2009-06-12 19:55:00,1.5701,1.5702,1.5699,1.57,61600000.0
2009-06-12 19:56:00,1.57,1.5701,1.56985,1.56985,86800000.0
2009-06-12 19:57:00,1.5698,1.57025,1.56975,1.5701,120200000.0
2009-06-12 19:58:00,1.5701,1.57015,1.56985,1.56985,134600000.0
2009-06-12 19:59:00,1.56985,1.5702,1.5698,1.57015,126200000.0
2009-06-12 20:00:00,1.5701,1.5701,1.5697,1.56975,96000000.0
2009-06-12 20:01:00,1.56965,1.56975,1.5694,1.5697,103200000.0
2009-06-12 20:02:00,1.5697,1.56985,1.56965,1.5697,70200000.0
2009-06-12 20:03:00,1.5697,1.5697,1.5695,1.5696,73800000.0
2009-06-12 20:04:00,1.5696,1.5696,1.5693,1.5694,62800000.0
2009-06-12 20:05:00,1.5694,1.5697,1.5694,1.5696,110600000.0
2009-06-12 20:06:00,1.5696,1.5696,1.56915,1.56915,148000000.0
2009-06-12 20:07:00,1.56915,1.5692,1.56875,1.5689,149400000.0
2009-06-12 20:08:00,1.5689,1.56895,1.5682,1.56855,209600000.0
2009-06-12 20:09:00,1.56865,1.56865,1.568,1.568,193200000.0
2009-06-12 20:10:00,1.568,1.5682,1.5678,1.56795,238600000.0
2009-06-12 20:11:00,1.5679,1.56805,1.56785,1.56795,149600000.0
2009-06-12 20:12:00,1.56795,1.56835,1.56795,1.56825,151600000.0
2009-06-12 20:13:00,1.56825,1.56845,1.5677,1.5678,260400000.0
2009-06-12 20:14:00,1.56785,1.5681,1.56775,1.56775,136000000.0
2009-06-12 20:15:00,1.5679,1.5681,1.56775,1.5679,113000000.0
2009-06-12 20:16:00,1.56795,1.5681,1.56785,1.568,72800000.0
2009-06-12 20:17:00,1.56795,1.568,1.5676,1.5677,261000000.0
2009-06-12 20:18:00,1.5678,1.56815,1.56755,1.5677,194400000.0
2009-06-12 20:19:00,1.56785,1.56785,1.5674,1.5676,185800000.0
2009-06-12 20:20:00,1.5676,1.5677,1.5673,1.5675,167200000.0
2009-06-12 20:21:00,1.5675,1.56755,1.5669,1.56705,149800000.0
2009-06-12 20:22:00,1.56705,1.5674,1.5669,1.56735,126800000.0
2009-06-12 20:23:00,1.56725,1.56735,1.5669,1.5669,157400000.0
2009-06-12 20:24:00,1.5669,1.5672,1.56675,1.567,174800000.0
2009-06-12 20:25:00,1.567,1.567,1.5665,1.56655,132000000.0
2009-06-12 20:26:00,1.5665,1.56685,1.566,1.56605,289600000.0
2009-06-12 20:27:00,1.56595,1.56655,1.5657,1.56655,218000000.0
2009-06-12 20:28:00,1.56655,1.56745,1.56655,1.56675,222400000.0
2009-06-12 20:29:00,1.5668,1.567,1.56645,1.56695,221600000.0
2009-06-12 20:30:00,1.567,1.567,1.56635,1.5665,245400000.0
2009-06-12 20:31:00,1.5666,1.56705,1.5666,1.567,101600000.0
2009-06-12 20:32:00,1.567,1.5676,1.567,1.5672,106200000.0
2009-06-12 20:33:00,1.56735,1.56735,1.5669,1.56695,132200000.0
2009-06-12 20:34:00,1.5669,1.5673,1.5669,1.5671,147400000.0
2009-06-12 20:35:00,1.5671,1.5671,1.5667,1.5667,102200000.0
2009-06-12 20:36:00,1.5667,1.56725,1.5667,1.56715,139400000.0
2009-06-12 20:37:00,1.5669,1.567,1.5668,1.5669,107800000.0
2009-06-12 20:38:00,1.5669,1.56705,1.56685,1.5669,72800000.0
2009-06-12 20:39:00,1.5669,1.56705,1.56655,1.5669,159200000.0
2009-06-12 20:40:00,1.56685,1.56705,1.5662,1.5663,123000000.0
2009-06-12 20:41:00,1.5663,1.5666,1.56585,1.56585,254600000.0
2009-06-12 20:42:00,1.56585,1.5661,1.5655,1.56565,231600000.0
2009-06-12 20:43:00,1.56565,1.56585,1.56515,1.5654,235000000.0
2009-06-12 20:44:00,1.5654,1.56665,1.5654,1.5666,182600000.0
2009-06-12 20:45:00,1.56665,1.56695,1.5664,1.5666,217400000.0
2009-06-12 20:46:00,1.56645,1.56665,1.5661,1.5663,263800000.0
2009-06-12 20:47:00,1.5662,1.5664,1.566,1.5664,80600000.0
2009-06-12 20:48:00,1.5664,1.56655,1.5663,1.56635,164600000.0
2009-06-12 20:49:00,1.56635,1.56665,1.56615,1.56645,153000000.0
2009-06-12 20:50:00,1.56645,1.56665,1.5662,1.5664,109400000.0
2009-06-12 20:51:00,1.5664,1.56645,1.5658,1.5661,322800000.0
2009-06-12 20:52:00,1.56615,1.5666,1.5661,1.5664,221200000.0
2009-06-12 20:53:00,1.5664,1.56655,1.56605,1.5662,257800000.0
2009-06-12 20:54:00,1.5662,1.5666,1.56595,1.5665,220000000.0
2009-06-12 20:55:00,1.5665,1.5666,1.5659,1.5663,269200000.0
2009-06-12 20:56:00,1.56625,1.5666,1.566,1.5666,256600000.0
2009-06-12 20:57:00,1.5665,1.56715,1.5664,1.56705,198000000.0
2009-06-12 20:58:00,1.5671,1.5672,1.5669,1.5672,83000000.0
2009-06-12 20:59:00,1.5671,1.5674,1.56665,1.5669,206400000.0
2009-06-12 21:00:00,1.5668,1.567,1.56585,1.56615,295800000.0
2009-06-12 21:01:00,1.56625,1.56675,1.56575,1.56645,356800000.0
2009-06-12 21:02:00,1.56645,1.5668,1.56645,1.5668,120200000.0
2009-06-12 21:03:00,1.5668,1.5669,1.56665,1.56685,155200000.0
2009-06-12 21:04:00,1.56695,1.56695,1.5666,1.56685,162400000.0
2009-06-12 21:05:00,1.5669,1.5673,1.5668,1.5672,140000000.0
2009-06-12 21:06:00,1.56695,1.56735,1.56695,1.5672,161600000.0
2009-06-12 21:07:00,1.5672,1.56725,1.56715,1.56725,45600000.0
2009-06-12 21:08:00,1.56715,1.56745,1.56705,1.56735,180000000.0
2009-06-12 21:09:00,1.5673,1.56735,1.5671,1.56715,118400000.0
2009-06-12 21:10:00,1.56715,1.56715,1.5669,1.5669,84000000.0
2009-06-12 21:11:00,1.56675,1.5668,1.5665,1.5665,58400000.0
2009-06-12 21:12:00,1.5666,1.5668,1.56605,1.5665,144000000.0
2009-06-12 21:13:00,1.56665,1.56725,1.56615,1.56715,223600000.0
2009-06-12 21:14:00,1.5673,1.5674,1.56695,1.5671,142000000.0
2009-06-12 21:15:00,1.56695,1.5672,1.5668,1.5672,114400000.0
2009-06-12 21:16:00,1.56715,1.56735,1.56695,1.567,159000000.0
2009-06-12 21:17:00,1.567,1.56725,1.5669,1.5672,149000000.0
2009-06-12 21:18:00,1.5673,1.56745,1.567,1.5673,116800000.0
2009-06-12 21:19:00,1.5674,1.56745,1.5672,1.5672,128800000.0
2009-06-12 21:20:00,1.5672,1.56735,1.56705,1.56705,126000000.0
2009-06-12 21:21:00,1.56705,1.5674,1.56685,1.5673,177000000.0
2009-06-12 21:22:00,1.5673,1.5676,1.567,1.5676,295200000.0
2009-06-12 21:23:00,1.5676,1.5678,1.56675,1.56725,306200000.0
2009-06-12 21:24:00,1.56725,1.5674,1.5668,1.5674,199800000.0
2009-06-12 21:25:00,1.5674,1.56745,1.5668,1.56685,298400000.0
2009-06-12 21:26:00,1.56695,1.56695,1.56645,1.5667,132800000.0
2009-06-12 21:27:00,1.56675,1.5668,1.56675,1.56675,16000000.0
2009-06-12 21:28:00,1.56675,1.5669,1.56655,1.56655,124400000.0
2009-06-12 21:29:00,1.5666,1.5666,1.5664,1.56645,68400000.0
2009-06-12 21:30:00,1.56645,1.5667,1.56595,1.566,218200000.0
2009-06-12 21:31:00,1.566,1.56615,1.56555,1.566,220000000.0
2009-06-12 21:32:00,1.56595,1.5664,1.56585,1.5663,158000000.0
2009-06-12 21:33:00,1.5663,1.56635,1.56575,1.5658,244200000.0
2009-06-12 21:34:00,1.5658,1.5659,1.5655,1.5659,134200000.0
2009-06-12 21:35:00,1.5659,1.56645,1.5658,1.56605,272200000.0
2009-06-12 21:36:00,1.56605,1.5667,1.56595,1.5664,267200000.0
2009-06-12 21:37:00,1.56635,1.56635,1.56595,1.56615,127800000.0
2009-06-12 21:38:00,1.56605,1.5661,1.5655,1.5655,244400000.0
2009-06-12 21:39:00,1.56545,1.56545,1.56465,1.56515,193400000.0
2009-06-12 21:40:00,1.56505,1.56535,1.56485,1.5653,145400000.0
2009-06-12 21:41:00,1.56535,1.5656,1.56535,1.56545,141400000.0
2009-06-12 21:42:00,1.56545,1.5662,1.5653,1.5657,137400000.0
2009-06-12 21:43:00,1.5657,1.566,1.5657,1.56575,180800000.0
2009-06-12 21:44:00,1.5659,1.5662,1.5658,1.5662,57600000.0
2009-06-12 21:45:00,1.56615,1.5662,1.56575,1.56595,57600000.0
2009-06-12 21:46:00,1.56565,1.56585,1.565,1.56585,95400000.0
2009-06-12 21:47:00,1.5651,1.56555,1.56505,1.5655,122200000.0
2009-06-12 21:48:00,1.5656,1.5658,1.56545,1.56555,86800000.0
2009-06-12 21:49:00,1.5657,1.5658,1.56535,1.5657,62400000.0
2009-06-12 21:50:00,1.56565,1.5661,1.5653,1.5655,170600000.0
2009-06-12 21:51:00,1.5656,1.5662,1.5655,1.56575,156000000.0
2009-06-12 21:52:00,1.56575,1.5658,1.5654,1.5654,159400000.0
2009-06-12 21:53:00,1.5655,1.5659,1.56535,1.5659,128800000.0
2009-06-12 21:54:00,1.5659,1.56595,1.56565,1.5657,141000000.0
2009-06-12 21:55:00,1.56565,1.5657,1.56545,1.56545,119800000.0
2009-06-12 21:56:00,1.56545,1.5655,1.5654,1.5654,54000000.0
2009-06-12 21:57:00,1.5654,1.56545,1.565,1.56515,97200000.0
2009-06-12 21:58:00,1.56505,1.5652,1.5637,1.5638,491000000.0
2009-06-12 21:59:00,1.5638,1.56495,1.56365,1.5644,412000000.0
2009-06-12 22:00:00,1.56445,1.56495,1.56425,1.5644,96000000.0
2009-06-12 22:01:00,1.5642,1.56435,1.56345,1.5637,78600000.0
2009-06-12 22:02:00,1.5636,1.56415,1.5635,1.5638,39000000.0
2009-06-12 22:03:00,1.5638,1.5638,1.56375,1.5638,14800000.0
2009-06-12 22:04:00,1.5637,1.56395,1.56355,1.56395,31600000.0
2009-06-12 22:05:00,1.56395,1.56415,1.56395,1.564,9000000.0
2009-06-12 22:06:00,1.56415,1.565,1.56415,1.565,33800000.0
2009-06-12 22:07:00,1.56505,1.5653,1.56395,1.56425,52600000.0
2009-06-12 22:08:00,1.5642,1.56595,1.5642,1.56535,51200000.0
2009-06-12 22:09:00,1.56565,1.5667,1.5651,1.5657,131800000.0
2009-06-12 22:10:00,1.56585,1.566,1.5648,1.56485,13800000.0
2009-06-12 22:11:00,1.56475,1.56475,1.5635,1.5637,94800000.0
2009-06-12 22:12:00,1.5635,1.5646,1.5635,1.5643,87800000.0
2009-06-12 22:13:00,1.56425,1.5644,1.5641,1.5643,63400000.0
2009-06-12 22:14:00,1.5643,1.56565,1.5642,1.56565,91200000.0
2009-06-12 22:15:00,1.56695,1.56695,1.5656,1.566,48200000.0
2009-06-12 22:16:00,1.56605,1.56675,1.5659,1.5659,16000000.0
2009-06-12 22:17:00,1.566,1.5661,1.566,1.56605,8000000.0
2009-06-12 22:18:00,1.56605,1.5671,1.5657,1.566,108400000.0
2009-06-12 22:19:00,1.5663,1.56665,1.5659,1.56635,92400000.0
2009-06-12 22:20:00,1.5663,1.56655,1.5659,1.56635,38800000.0
2009-06-12 22:21:00,1.56605,1.567,1.56605,1.567,18800000.0
2009-06-12 22:22:00,1.5671,1.56715,1.5668,1.5668,26200000.0
2009-06-12 22:23:00,1.56675,1.56685,1.56655,1.56685,41000000.0
2009-06-12 22:24:00,1.5668,1.56695,1.56615,1.5664,31000000.0
2009-06-12 22:25:00,1.5664,1.5669,1.5656,1.5657,38200000.0
2009-06-12 22:26:00,1.56575,1.5667,1.56545,1.56625,60000000.0
2009-06-12 22:27:00,1.5662,1.56675,1.5662,1.5664,46600000.0
2009-06-12 22:28:00,1.5663,1.56635,1.5658,1.56595,18200000.0
2009-06-12 22:29:00,1.5659,1.5659,1.5659,1.5659,1000000.0
2009-06-12 22:30:00,1.5659,1.5659,1.5653,1.5653,15200000.0
2009-06-12 22:31:00,1.5655,1.5655,1.565,1.565,24000000.0
2009-06-12 22:32:00,1.56525,1.5656,1.56525,1.5656,7400000.0
2009-06-12 22:33:00,1.5656,1.5656,1.5647,1.5652,14800000.0
2009-06-12 22:34:00,1.5653,1.5653,1.5647,1.56495,16000000.0
2009-06-12 22:35:00,1.5649,1.56555,1.5649,1.56555,6000000.0
2009-06-12 22:36:00,1.56565,1.56615,1.56565,1.56615,14000000.0
2009-06-12 22:37:00,1.5662,1.5677,1.5662,1.56705,80600000.0
2009-06-12 22:38:00,1.5671,1.5671,1.56675,1.567,5000000.0
2009-06-12 22:39:00,1.5669,1.5672,1.56685,1.567,33600000.0
2009-06-12 22:40:00,1.567,1.56715,1.567,1.56715,4800000.0
2009-06-12 22:41:00,1.56715,1.56715,1.567,1.56705,6600000.0
2009-06-12 22:42:00,1.56705,1.56705,1.5668,1.5668,16000000.0
2009-06-12 22:43:00,1.5666,1.5673,1.56645,1.5673,19400000.0
2009-06-12 22:44:00,1.56745,1.5677,1.56735,1.5677,12000000.0
2009-06-12 22:45:00,1.56785,1.56785,1.5664,1.5666,55400000.0
2009-06-12 22:46:00,1.56665,1.5667,1.5666,1.56665,20600000.0
2009-06-12 22:47:00,1.56633,1.56633,1.56633,1.56633,6000000.0
2009-06-12 22:48:00,1.5665,1.56655,1.56645,1.56655,6000000.0
2009-06-12 22:49:00,1.5666,1.56675,1.5658,1.56585,61400000.0
2009-06-12 22:50:00,1.56595,1.56645,1.56595,1.566,22600000.0
2009-06-12 22:51:00,1.566,1.566,1.5654,1.56555,27800000.0
2009-06-12 22:52:00,1.5657,1.56575,1.5657,1.56575,7200000.0
2009-06-12 22:53:00,1.56565,1.5659,1.56565,1.56565,29600000.0
2009-06-12 22:54:00,1.5657,1.56595,1.56565,1.56585,22800000.0
2009-06-12 22:55:00,1.56585,1.5659,1.5656,1.56585,44000000.0
2009-06-12 22:56:00,1.56585,1.56635,1.56585,1.56625,20600000.0
2009-06-12 22:57:00,1.56625,1.56665,1.5662,1.56665,19200000.0
2009-06-12 22:58:00,1.5666,1.5666,1.56615,1.5665,112000000.0
2009-06-12 22:59:00,1.5661,1.56635,1.5661,1.56625,38400000.0
2009-06-15 00:00:00,1.56584,1.56584,1.56533,1.56533,178600000.0
2009-06-15 00:01:00,1.56522,1.56543,1.56484,1.56484,178600000.0
2009-06-15 00:02:00,1.56476,1.56514,1.56434,1.56434,178600000.0
2009-06-15 00:03:00,1.56416,1.56452,1.56403,1.56437,178600000.0
2009-06-15 00:04:00,1.56441,1.56471,1.56437,1.56471,178600000.0
2009-06-15 00:05:00,1.56475,1.56546,1.56475,1.56504,178600000.0
2009-06-15 00:06:00,1.56505,1.56512,1.56466,1.56466,178600000.0
2009-06-15 00:07:00,1.5646,1.56466,1.56431,1.56431,178600000.0
2009-06-15 00:08:00,1.56439,1.56443,1.56439,1.56439,178600000.0
2009-06-15 00:09:00,1.5644,1.5644,1.56439,1.56439,178600000.0
2009-06-15 00:10:00,1.56442,1.56446,1.5642,1.56428,178600000.0
2009-06-15 00:11:00,1.56432,1.56433,1.56405,1.56407,178600000.0
2009-06-15 00:12:00,1.56406,1.56421,1.56406,1.56419,178600000.0
2009-06-15 00:13:00,1.5642,1.56421,1.56401,1.56401,178600000.0
2009-06-15 00:14:00,1.56404,1.56404,1.56357,1.56399,178600000.0
2009-06-15 00:15:00,1.56403,1.5643,1.56395,1.56429,178600000.0
2009-06-15 00:16:00,1.56428,1.56466,1.56428,1.5644,178600000.0
2009-06-15 00:17:00,1.56444,1.5646,1.56428,1.56445,178600000.0
2009-06-15 00:18:00,1.56449,1.56453,1.56432,1.56432,178600000.0
2009-06-15 00:19:00,1.56438,1.5647,1.56435,1.56458,178600000.0
2009-06-15 00:20:00,1.56464,1.56503,1.56463,1.56496,178600000.0
2009-06-15 00:21:00,1.56498,1.56508,1.56488,1.56492,178600000.0
2009-06-15 00:22:00,1.56491,1.56523,1.56491,1.56523,178600000.0
2009-06-15 00:23:00,1.56528,1.56528,1.56491,1.56491,178600000.0
2009-06-15 00:24:00,1.5649,1.56517,1.5649,1.56497,178600000.0
2009-06-15 00:25:00,1.56498,1.56509,1.56494,1.565,178600000.0
2009-06-15 00:26:00,1.56497,1.56497,1.56479,1.56479,178600000.0
2009-06-15 00:27:00,1.56475,1.56507,1.56474,1.56502,178600000.0
2009-06-15 00:28:00,1.56506,1.5652,1.56504,1.56518,178600000.0
2009-06-15 00:29:00,1.56511,1.56511,1.56487,1.56487,178600000.0
2009-06-15 00:30:00,1.56488,1.56496,1.56484,1.56484,178600000.0
2009-06-15 00:31:00,1.56483,1.56485,1.56478,1.56483,178600000.0
2009-06-15 00:32:00,1.5648,1.56489,1.5648,1.56484,178600000.0
2009-06-15 00:33:00,1.56483,1.56494,1.56483,1.56494,178600000.0
2009-06-15 00:34:00,1.56491,1.56495,1.56481,1.56494,178600000.0
2009-06-15 00:35:00,1.56498,1.56506,1.56498,1.56506,178600000.0
2009-06-15 00:36:00,1.56508,1.56508,1.56502,1.56502,178600000.0
2009-06-15 00:37:00,1.56504,1.56516,1.56501,1.56505,178600000.0
2009-06-15 00:38:00,1.56501,1.56501,1.56497,1.56501,178600000.0
2009-06-15 00:39:00,1.5645,1.56479,1.56352,1.56479,178600000.0
2009-06-15 00:40:00,1.56483,1.56487,1.56483,1.56484,178600000.0
2009-06-15 00:41:00,1.56488,1.56529,1.56484,1.56529,178600000.0
2009-06-15 00:42:00,1.56531,1.56567,1.56531,1.56567,178600000.0
2009-06-15 00:43:00,1.5656,1.56584,1.56455,1.56516,178600000.0
2009-06-15 00:44:00,1.56519,1.56585,1.56519,1.56553,178600000.0
2009-06-15 00:45:00,1.56548,1.56556,1.56443,1.56466,178600000.0
2009-06-15 00:46:00,1.56482,1.56512,1.56466,1.56487,178600000.0
2009-06-15 00:47:00,1.56483,1.56495,1.56476,1.56477,178600000.0
2009-06-15 00:48:00,1.56475,1.56475,1.56463,1.56463,178600000.0
2009-06-15 00:49:00,1.56462,1.56462,1.56444,1.56444,178600000.0
2009-06-15 00:50:00,1.56448,1.5647,1.56448,1.56464,178600000.0
2009-06-15 00:52:00,1.56467,1.56467,1.56454,1.56459,178600000.0
2009-06-15 00:53:00,1.56457,1.56459,1.56454,1.56459,178600000.0
2009-06-15 00:55:00,1.56467,1.56469,1.56426,1.56426,178600000.0
2009-06-15 00:56:00,1.56432,1.56459,1.56432,1.56459,178600000.0
2009-06-15 00:57:00,1.56464,1.56471,1.56464,1.56471,178600000.0
2009-06-15 00:58:00,1.56472,1.56476,1.5645,1.5645,178600000.0
2009-06-15 00:59:00,1.56443,1.56443,1.56396,1.56435,178600000.0
2009-06-15 01:00:00,1.56441,1.56441,1.56394,1.56399,178600000.0
2009-06-15 01:01:00,1.56394,1.56424,1.56363,1.56386,178600000.0
2009-06-15 01:02:00,1.56379,1.56388,1.56375,1.56384,178600000.0
2009-06-15 01:03:00,1.56389,1.56419,1.56389,1.56413,178600000.0
2009-06-15 01:04:00,1.56417,1.56437,1.56355,1.56357,178600000.0
2009-06-15 01:05:00,1.5636,1.56422,1.56355,1.56422,178600000.0
2009-06-15 01:06:00,1.56426,1.56465,1.56392,1.56398,178600000.0
2009-06-15 01:07:00,1.56399,1.56436,1.56394,1.56406,178600000.0
2009-06-15 01:08:00,1.56399,1.5643,1.56393,1.56422,178600000.0
2009-06-15 01:09:00,1.56425,1.5643,1.56422,1.56426,178600000.0
2009-06-15 01:10:00,1.56425,1.56434,1.56415,1.56425,178600000.0
2009-06-15 01:11:00,1.56429,1.56433,1.56419,1.56428,178600000.0
2009-06-15 01:12:00,1.56424,1.56442,1.56413,1.5644,178600000.0
2009-06-15 01:13:00,1.56437,1.56448,1.56437,1.56444,178600000.0
2009-06-15 01:14:00,1.56453,1.56456,1.56448,1.56448,178600000.0
2009-06-15 01:15:00,1.56447,1.56496,1.56447,1.56488,178600000.0
2009-06-15 01:16:00,1.56494,1.56501,1.56454,1.5646,178600000.0
2009-06-15 01:17:00,1.56461,1.56497,1.5646,1.56485,178600000.0
2009-06-15 01:18:00,1.56481,1.56641,1.56467,1.56467,178600000.0
2009-06-15 01:19:00,1.56473,1.56503,1.56473,1.56484,178600000.0
2009-06-15 01:20:00,1.56486,1.5651,1.56486,1.56493,178600000.0
2009-06-15 01:21:00,1.565,1.56516,1.56497,1.56497,178600000.0
2009-06-15 01:22:00,1.56494,1.565,1.56494,1.565,178600000.0
2009-06-15 01:23:00,1.56511,1.56511,1.56511,1.56511,178600000.0
2009-06-15 01:24:00,1.56504,1.56504,1.565,1.565,178600000.0
2009-06-15 01:25:00,1.56497,1.565,1.56497,1.565,178600000.0
2009-06-15 01:26:00,1.56493,1.56521,1.56467,1.56473,178600000.0
2009-06-15 01:27:00,1.56481,1.56492,1.56481,1.56492,178600000.0
2009-06-15 01:28:00,1.56497,1.56497,1.56467,1.56472,178600000.0
2009-06-15 01:29:00,1.56479,1.56489,1.56467,1.56467,178600000.0
2009-06-15 01:30:00,1.56469,1.56472,1.56469,1.56472,178600000.0
2009-06-15 01:31:00,1.56466,1.56467,1.56428,1.56428,178600000.0
2009-06-15 01:32:00,1.5643,1.5644,1.56383,1.5639,178600000.0
2009-06-15 01:33:00,1.56394,1.56414,1.56371,1.56414,178600000.0
2009-06-15 01:34:00,1.56415,1.56492,1.56415,1.56483,178600000.0
2009-06-15 01:35:00,1.56488,1.56503,1.56473,1.56473,178600000.0
2009-06-15 01:36:00,1.56472,1.56473,1.56445,1.56445,178600000.0
2009-06-15 01:37:00,1.56447,1.56459,1.56445,1.56459,178600000.0
2009-06-15 01:38:00,1.56458,1.56501,1.56458,1.56479,178600000.0
2009-06-15 01:39:00,1.56475,1.56614,1.56475,1.56531,178600000.0
2009-06-15 01:40:00,1.56532,1.56556,1.56532,1.56547,178600000.0
2009-06-15 01:41:00,1.56552,1.56554,1.56547,1.56549,178600000.0
2009-06-15 01:42:00,1.56547,1.56552,1.56508,1.56508,178600000.0
2009-06-15 01:43:00,1.56511,1.56511,1.5646,1.5648,178600000.0
2009-06-15 01:44:00,1.56479,1.56481,1.56455,1.56472,178600000.0
2009-06-15 01:45:00,1.56465,1.56478,1.56452,1.56478,178600000.0
2009-06-15 01:46:00,1.56471,1.56484,1.56469,1.56482,178600000.0
2009-06-15 01:47:00,1.56475,1.56485,1.56468,1.56477,178600000.0
2009-06-15 01:48:00,1.56468,1.56479,1.56432,1.56439,178600000.0
2009-06-15 01:49:00,1.56443,1.56502,1.56406,1.56502,178600000.0
2009-06-15 01:50:00,1.56508,1.56526,1.56497,1.56504,178600000.0
2009-06-15 01:51:00,1.56502,1.56511,1.56487,1.56502,178600000.0
2009-06-15 01:52:00,1.56507,1.56514,1.56498,1.56501,178600000.0
2009-06-15 01:53:00,1.56507,1.56522,1.56501,1.56522,178600000.0
2009-06-15 01:54:00,1.56521,1.56546,1.56515,1.56538,178600000.0
2009-06-15 01:55:00,1.5653,1.56533,1.5653,1.56533,178600000.0
2009-06-15 01:56:00,1.56539,1.56542,1.56529,1.56535,178600000.0
2009-06-15 01:57:00,1.5653,1.56536,1.56525,1.56525,178600000.0
2009-06-15 01:58:00,1.5652,1.56545,1.5652,1.56545,178600000.0
2009-06-15 01:59:00,1.56542,1.56545,1.5654,1.56545,178600000.0
2009-06-15 02:00:00,1.56535,1.5654,1.5647,1.56483,178600000.0
2009-06-15 02:01:00,1.56487,1.56516,1.56483,1.56516,178600000.0
2009-06-15 02:02:00,1.56512,1.56536,1.56491,1.56535,178600000.0
2009-06-15 02:03:00,1.56532,1.56532,1.56499,1.5651,178600000.0
2009-06-15 02:04:00,1.56507,1.56523,1.56505,1.56516,178600000.0
2009-06-15 02:05:00,1.56513,1.56522,1.56484,1.56484,178600000.0
2009-06-15 02:06:00,1.56481,1.56497,1.56472,1.56483,178600000.0
2009-06-15 02:07:00,1.56478,1.56485,1.56458,1.56462,178600000.0
2009-06-15 02:08:00,1.56458,1.56465,1.56415,1.56415,178600000.0
2009-06-15 02:09:00,1.56411,1.56417,1.5637,1.56384,178600000.0
2009-06-15 02:10:00,1.5638,1.56438,1.56326,1.5639,178600000.0
2009-06-15 02:11:00,1.56387,1.56389,1.56378,1.56383,178600000.0
2009-06-15 02:12:00,1.56378,1.56387,1.56346,1.56352,178600000.0
2009-06-15 02:13:00,1.56346,1.56376,1.56346,1.56375,178600000.0
2009-06-15 02:14:00,1.56372,1.5638,1.56338,1.56352,178600000.0
2009-06-15 02:15:00,1.56357,1.5639,1.56349,1.5635,178600000.0
2009-06-15 02:16:00,1.56344,1.5635,1.56283,1.56334,178600000.0
2009-06-15 02:17:00,1.56331,1.56356,1.56312,1.56329,178600000.0
2009-06-15 02:18:00,1.56332,1.56332,1.56275,1.56305,178600000.0
2009-06-15 02:19:00,1.56309,1.56368,1.56308,1.56362,178600000.0
2009-06-15 02:20:00,1.56358,1.56387,1.5633,1.56363,178600000.0
2009-06-15 02:21:00,1.56368,1.56404,1.56367,1.56404,178600000.0
2009-06-15 02:22:00,1.56407,1.56463,1.56407,1.5643,178600000.0
2009-06-15 02:23:00,1.5642,1.5642,1.56398,1.564,178600000.0
2009-06-15 02:24:00,1.56391,1.56402,1.56378,1.56402,178600000.0
2009-06-15 02:25:00,1.56406,1.56406,1.56351,1.56354,178600000.0
2009-06-15 02:26:00,1.56359,1.56381,1.56359,1.56366,178600000.0
2009-06-15 02:27:00,1.56365,1.56365,1.56334,1.56352,178600000.0
2009-06-15 02:28:00,1.56349,1.56374,1.56342,1.56347,178600000.0
2009-06-15 02:29:00,1.56353,1.56404,1.56351,1.56404,178600000.0
2009-06-15 02:30:00,1.56407,1.56424,1.56401,1.56403,178600000.0
2009-06-15 02:31:00,1.56397,1.56449,1.56393,1.56419,178600000.0
2009-06-15 02:32:00,1.56418,1.56443,1.56376,1.56438,178600000.0
2009-06-15 02:33:00,1.56431,1.56448,1.5641,1.56427,178600000.0
2009-06-15 02:34:00,1.56424,1.56429,1.56416,1.56422,178600000.0
2009-06-15 02:35:00,1.56425,1.56451,1.56422,1.56441,178600000.0
2009-06-15 02:36:00,1.56439,1.56441,1.56426,1.56431,178600000.0
2009-06-15 02:37:00,1.56433,1.56444,1.56419,1.56421,178600000.0
2009-06-15 02:38:00,1.56426,1.56446,1.56392,1.56445,178600000.0
2009-06-15 02:39:00,1.56442,1.5646,1.5644,1.56443,178600000.0
2009-06-15 02:40:00,1.56442,1.56471,1.56437,1.56445,178600000.0
2009-06-15 02:41:00,1.56444,1.56448,1.56427,1.56436,178600000.0
2009-06-15 02:42:00,1.56437,1.56449,1.56424,1.56449,178600000.0
2009-06-15 02:43:00,1.56445,1.56465,1.5642,1.56453,178600000.0
2009-06-15 02:44:00,1.56457,1.56469,1.56439,1.56466,178600000.0
2009-06-15 02:45:00,1.56471,1.56473,1.56446,1.56448,178600000.0
2009-06-15 02:46:00,1.56443,1.56449,1.56426,1.56449,178600000.0
2009-06-15 02:47:00,1.56458,1.56488,1.56458,1.56478,178600000.0
2009-06-15 02:48:00,1.56476,1.56504,1.56463,1.56504,178600000.0
2009-06-15 02:49:00,1.56506,1.5651,1.56484,1.56485,178600000.0
2009-06-15 02:50:00,1.56488,1.56495,1.56465,1.56472,178600000.0
2009-06-15 02:51:00,1.56468,1.56498,1.56466,1.56498,178600000.0
2009-06-15 02:52:00,1.56501,1.56531,1.56497,1.56519,178600000.0
2009-06-15 02:53:00,1.5652,1.56554,1.56519,1.56548,178600000.0
2009-06-15 02:54:00,1.56549,1.56551,1.56508,1.56543,178600000.0
2009-06-15 02:55:00,1.56546,1.56581,1.56507,1.56562,178600000.0
2009-06-15 02:56:00,1.56558,1.56561,1.56522,1.56548,178600000.0
2009-06-15 02:57:00,1.56551,1.56554,1.56462,1.5647,178600000.0
2009-06-15 02:58:00,1.56466,1.56466,1.56443,1.56462,178600000.0
2009-06-15 02:59:00,1.56469,1.56477,1.56443,1.56448,178600000.0
2009-06-15 03:00:00,1.56445,1.56494,1.56445,1.56484,178600000.0
2009-06-15 03:01:00,1.56483,1.56489,1.56476,1.56476,178600000.0
2009-06-15 03:02:00,1.5648,1.56498,1.5648,1.56498,178600000.0
2009-06-15 03:03:00,1.56497,1.56498,1.56478,1.56486,178600000.0
2009-06-15 03:04:00,1.56483,1.56485,1.56476,1.56477,178600000.0
2009-06-15 03:05:00,1.56471,1.56496,1.56455,1.56486,178600000.0
2009-06-15 03:06:00,1.56487,1.56495,1.56463,1.5648,178600000.0
2009-06-15 03:07:00,1.56482,1.56506,1.56482,1.5649,178600000.0
2009-06-15 03:08:00,1.56493,1.56508,1.56464,1.56502,178600000.0
2009-06-15 03:09:00,1.56499,1.56544,1.56497,1.56544,178600000.0
2009-06-15 03:10:00,1.5654,1.5654,1.56502,1.56513,178600000.0
2009-06-15 03:11:00,1.56511,1.56523,1.56503,1.56503,178600000.0
2009-06-15 03:12:00,1.56502,1.5651,1.56485,1.56488,178600000.0
2009-06-15 03:13:00,1.56492,1.56508,1.56489,1.56489,178600000.0
2009-06-15 03:14:00,1.5649,1.5649,1.56448,1.56462,178600000.0
2009-06-15 03:15:00,1.56461,1.56461,1.56448,1.56453,178600000.0
2009-06-15 03:16:00,1.56452,1.56453,1.56447,1.56453,178600000.0
2009-06-15 03:17:00,1.5645,1.56472,1.56446,1.56454,178600000.0
2009-06-15 03:18:00,1.56452,1.56485,1.56427,1.5644,178600000.0
2009-06-15 03:19:00,1.56443,1.56452,1.56436,1.5644,178600000.0
2009-06-15 03:20:00,1.56447,1.56447,1.56433,1.56439,178600000.0
2009-06-15 03:21:00,1.56436,1.56471,1.56424,1.56432,178600000.0
2009-06-15 03:22:00,1.56429,1.56442,1.56417,1.56427,178600000.0
2009-06-15 03:23:00,1.56428,1.56452,1.56428,1.56445,178600000.0
2009-06-15 03:24:00,1.56447,1.56464,1.56444,1.56455,178600000.0
2009-06-15 03:25:00,1.56459,1.56511,1.56454,1.56481,178600000.0
2009-06-15 03:26:00,1.56477,1.56488,1.56477,1.56485,178600000.0
2009-06-15 03:27:00,1.56489,1.56516,1.56473,1.56477,178600000.0
2009-06-15 03:28:00,1.56479,1.56502,1.56462,1.56486,178600000.0
2009-06-15 03:29:00,1.56483,1.5649,1.56469,1.56475,178600000.0
2009-06-15 03:30:00,1.56472,1.56499,1.56466,1.56486,178600000.0
2009-06-15 03:31:00,1.56488,1.56502,1.56457,1.56483,178600000.0
2009-06-15 03:32:00,1.56484,1.56514,1.56484,1.56504,178600000.0
2009-06-15 03:33:00,1.56505,1.56505,1.56463,1.5649,178600000.0
2009-06-15 03:34:00,1.56494,1.56521,1.56477,1.56481,178600000.0
2009-06-15 03:35:00,1.56475,1.56481,1.56458,1.56463,178600000.0
2009-06-15 03:36:00,1.56468,1.56481,1.5645,1.5645,178600000.0
2009-06-15 03:37:00,1.56453,1.56454,1.56413,1.56414,178600000.0
2009-06-15 03:38:00,1.56413,1.56433,1.56403,1.56406,178600000.0
2009-06-15 03:39:00,1.56416,1.56423,1.56393,1.56403,178600000.0
2009-06-15 03:40:00,1.56404,1.56445,1.56392,1.56437,178600000.0
2009-06-15 03:41:00,1.56442,1.56442,1.56421,1.56439,178600000.0
2009-06-15 03:42:00,1.5644,1.56445,1.56435,1.56437,178600000.0
2009-06-15 03:43:00,1.56436,1.56461,1.56436,1.56453,178600000.0
2009-06-15 03:44:00,1.56447,1.56447,1.56411,1.56416,178600000.0
2009-06-15 03:45:00,1.56417,1.56437,1.56417,1.56435,178600000.0
2009-06-15 03:46:00,1.56433,1.56433,1.56417,1.56426,178600000.0
2009-06-15 03:47:00,1.56427,1.56433,1.56402,1.56411,178600000.0
2009-06-15 03:48:00,1.5641,1.56417,1.56398,1.56403,178600000.0
2009-06-15 03:49:00,1.56405,1.56412,1.564,1.56408,178600000.0
2009-06-15 03:50:00,1.56402,1.56419,1.56351,1.5636,178600000.0
2009-06-15 03:51:00,1.56357,1.56368,1.56337,1.56366,178600000.0
2009-06-15 03:52:00,1.56362,1.56374,1.56352,1.56374,178600000.0
2009-06-15 03:53:00,1.56375,1.5638,1.56359,1.56377,178600000.0
2009-06-15 03:54:00,1.56383,1.5642,1.56379,1.56418,178600000.0
2009-06-15 03:55:00,1.56417,1.5642,1.564,1.5642,178600000.0
2009-06-15 03:56:00,1.56424,1.56424,1.56393,1.56398,178600000.0
2009-06-15 03:57:00,1.564,1.56422,1.564,1.56418,178600000.0
2009-06-15 03:58:00,1.56422,1.56425,1.56416,1.56423,178600000.0
2009-06-15 03:59:00,1.56425,1.56428,1.56398,1.56404,178600000.0
2009-06-15 04:00:00,1.56407,1.56442,1.56399,1.56441,178600000.0
2009-06-15 04:01:00,1.56443,1.56486,1.5643,1.5648,178600000.0
2009-06-15 04:02:00,1.56482,1.5652,1.56454,1.56515,178600000.0
2009-06-15 04:03:00,1.56511,1.56524,1.56468,1.56468,178600000.0
2009-06-15 04:04:00,1.56466,1.56505,1.56432,1.56437,178600000.0
2009-06-15 04:05:00,1.56435,1.56441,1.56415,1.5644,178600000.0
2009-06-15 04:06:00,1.56441,1.56448,1.56418,1.56441,178600000.0
2009-06-15 04:07:00,1.56442,1.56484,1.56435,1.56475,178600000.0
2009-06-15 04:08:00,1.56485,1.56511,1.56466,1.56511,178600000.0
2009-06-15 04:09:00,1.56501,1.56502,1.56465,1.56468,178600000.0
2009-06-15 04:10:00,1.56458,1.56516,1.56432,1.56509,178600000.0
2009-06-15 04:11:00,1.56502,1.56531,1.56469,1.5652,178600000.0
2009-06-15 04:12:00,1.56528,1.56528,1.56464,1.56481,178600000.0
2009-06-15 04:13:00,1.5648,1.56501,1.56477,1.56496,178600000.0
2009-06-15 04:14:00,1.56501,1.56515,1.56494,1.56494,178600000.0
2009-06-15 04:15:00,1.56487,1.56498,1.56478,1.5649,178600000.0
2009-06-15 04:16:00,1.56491,1.56533,1.56491,1.56527,178600000.0
2009-06-15 04:17:00,1.56524,1.56556,1.56504,1.5653,178600000.0
2009-06-15 04:18:00,1.56529,1.56529,1.56423,1.56423,178600000.0
2009-06-15 04:19:00,1.5642,1.56441,1.56395,1.5644,178600000.0
2009-06-15 04:20:00,1.56441,1.5646,1.56433,1.5646,178600000.0
2009-06-15 04:21:00,1.56457,1.56519,1.56457,1.56516,178600000.0
2009-06-15 04:22:00,1.56513,1.56513,1.56502,1.56512,178600000.0
2009-06-15 04:23:00,1.56508,1.56537,1.56508,1.56519,178600000.0
2009-06-15 04:24:00,1.56516,1.56557,1.56495,1.56554,178600000.0
2009-06-15 04:25:00,1.56553,1.56611,1.56549,1.56563,178600000.0
2009-06-15 04:26:00,1.56573,1.56595,1.56558,1.56565,178600000.0
2009-06-15 04:27:00,1.56562,1.56562,1.56554,1.56562,178600000.0
2009-06-15 04:28:00,1.56565,1.56572,1.56546,1.56558,178600000.0
2009-06-15 04:29:00,1.56553,1.56558,1.56533,1.56549,178600000.0
2009-06-15 04:30:00,1.56556,1.56568,1.56541,1.56548,178600000.0
2009-06-15 04:31:00,1.56552,1.56573,1.56552,1.56554,178600000.0
2009-06-15 04:32:00,1.56557,1.56576,1.56522,1.56526,178600000.0
2009-06-15 04:33:00,1.5653,1.56534,1.56523,1.56527,178600000.0
2009-06-15 04:34:00,1.5653,1.56561,1.5653,1.56557,178600000.0
2009-06-15 04:35:00,1.56563,1.56578,1.56554,1.56578,178600000.0
2009-06-15 04:36:00,1.56579,1.56579,1.56573,1.56576,178600000.0
2009-06-15 04:37:00,1.56567,1.5657,1.56536,1.56564,178600000.0
2009-06-15 04:38:00,1.56569,1.56599,1.56567,1.56592,178600000.0
2009-06-15 04:39:00,1.56598,1.56626,1.56598,1.56615,178600000.0
2009-06-15 04:40:00,1.56611,1.56612,1.56588,1.56599,178600000.0
2009-06-15 04:41:00,1.56602,1.5665,1.566,1.56626,178600000.0
2009-06-15 04:42:00,1.56624,1.56637,1.56623,1.56632,178600000.0
2009-06-15 04:43:00,1.5663,1.5663,1.56608,1.56614,178600000.0
2009-06-15 04:44:00,1.56612,1.56621,1.5661,1.56613,178600000.0
2009-06-15 04:45:00,1.56619,1.56627,1.56615,1.56627,178600000.0
2009-06-15 04:46:00,1.56625,1.56626,1.56619,1.56619,178600000.0
2009-06-15 04:47:00,1.56623,1.56633,1.56623,1.56633,178600000.0
2009-06-15 04:48:00,1.56634,1.56646,1.56627,1.56642,178600000.0
2009-06-15 04:49:00,1.56635,1.56642,1.56618,1.56637,178600000.0
2009-06-15 04:50:00,1.5664,1.56663,1.56621,1.56642,178600000.0
2009-06-15 04:51:00,1.56641,1.56643,1.56605,1.56617,178600000.0
2009-06-15 04:52:00,1.56619,1.56619,1.56536,1.56536,178600000.0
2009-06-15 04:53:00,1.56537,1.56594,1.56537,1.56594,178600000.0
2009-06-15 04:54:00,1.5659,1.56604,1.56575,1.56604,178600000.0
2009-06-15 04:55:00,1.56608,1.56615,1.56605,1.5661,178600000.0
2009-06-15 04:56:00,1.56603,1.56603,1.56579,1.56579,178600000.0
2009-06-15 04:57:00,1.56584,1.56584,1.56574,1.56574,178600000.0
2009-06-15 04:58:00,1.5657,1.56626,1.56534,1.56624,178600000.0
2009-06-15 04:59:00,1.56627,1.5666,1.56602,1.56628,178600000.0
2009-06-15 05:00:00,1.56631,1.56661,1.56616,1.56661,178600000.0
2009-06-15 05:01:00,1.56659,1.56668,1.56607,1.56612,178600000.0
2009-06-15 05:02:00,1.56609,1.56613,1.56605,1.56608,178600000.0
2009-06-15 05:03:00,1.56597,1.56614,1.56597,1.56614,178600000.0
2009-06-15 05:04:00,1.56607,1.56613,1.56598,1.56611,178600000.0
2009-06-15 05:05:00,1.56608,1.5666,1.56606,1.5666,178600000.0
2009-06-15 05:06:00,1.56664,1.56672,1.56647,1.56661,178600000.0
2009-06-15 05:07:00,1.56657,1.56662,1.56654,1.56654,178600000.0
2009-06-15 05:08:00,1.56653,1.56653,1.56637,1.56641,178600000.0
2009-06-15 05:09:00,1.56642,1.56652,1.5664,1.56649,178600000.0
2009-06-15 05:10:00,1.56646,1.56646,1.56633,1.56637,178600000.0
2009-06-15 05:11:00,1.56644,1.56644,1.56639,1.56639,178600000.0
2009-06-15 05:12:00,1.56638,1.56638,1.56638,1.56638,178600000.0
2009-06-15 05:13:00,1.56637,1.56642,1.56637,1.56642,178600000.0
2009-06-15 05:14:00,1.56641,1.56664,1.56641,1.56658,178600000.0
2009-06-15 05:15:00,1.56655,1.56678,1.56647,1.56667,178600000.0
2009-06-15 05:16:00,1.56664,1.56667,1.5666,1.56661,178600000.0
2009-06-15 05:17:00,1.5666,1.56664,1.56634,1.56649,178600000.0
2009-06-15 05:18:00,1.5665,1.5665,1.56598,1.5663,178600000.0
2009-06-15 05:19:00,1.56626,1.56626,1.56587,1.56587,178600000.0
2009-06-15 05:20:00,1.56586,1.56609,1.56582,1.56591,178600000.0
2009-06-15 05:21:00,1.56596,1.56597,1.56581,1.56581,178600000.0
2009-06-15 05:22:00,1.56582,1.56604,1.56562,1.56585,178600000.0
2009-06-15 05:23:00,1.56582,1.56596,1.56576,1.56584,178600000.0
2009-06-15 05:24:00,1.56582,1.56591,1.56576,1.56579,178600000.0
2009-06-15 05:25:00,1.56575,1.56638,1.56568,1.56638,178600000.0
2009-06-15 05:26:00,1.56637,1.56637,1.56611,1.56613,178600000.0
2009-06-15 05:27:00,1.56616,1.56617,1.56602,1.56602,178600000.0
2009-06-15 05:28:00,1.56603,1.56622,1.56599,1.56622,178600000.0
2009-06-15 05:29:00,1.56629,1.56655,1.56629,1.56654,178600000.0
2009-06-15 05:30:00,1.56653,1.56653,1.56617,1.56634,178600000.0
2009-06-15 05:31:00,1.56635,1.56641,1.56628,1.56635,178600000.0
2009-06-15 05:32:00,1.5663,1.56646,1.56614,1.56614,178600000.0
2009-06-15 05:33:00,1.56606,1.56644,1.56605,1.56617,178600000.0
2009-06-15 05:34:00,1.5662,1.56622,1.56582,1.56582,178600000.0
2009-06-15 05:35:00,1.56579,1.56587,1.56536,1.56578,178600000.0
2009-06-15 05:36:00,1.56581,1.56582,1.56549,1.56573,178600000.0
2009-06-15 05:37:00,1.56582,1.56608,1.56571,1.5658,178600000.0
2009-06-15 05:38:00,1.56576,1.56593,1.56576,1.56593,178600000.0
2009-06-15 05:39:00,1.56597,1.56612,1.56596,1.56609,178600000.0
2009-06-15 05:40:00,1.56612,1.56614,1.56595,1.56595,178600000.0
2009-06-15 05:41:00,1.56599,1.56601,1.56594,1.56601,178600000.0
2009-06-15 05:42:00,1.56605,1.5663,1.56602,1.56624,178600000.0
2009-06-15 05:43:00,1.5663,1.56638,1.56599,1.56605,178600000.0
2009-06-15 05:44:00,1.56604,1.56604,1.56588,1.56588,178600000.0
2009-06-15 05:45:00,1.56582,1.56587,1.56559,1.56587,178600000.0
2009-06-15 05:46:00,1.56592,1.56602,1.56576,1.56598,178600000.0
2009-06-15 05:47:00,1.56602,1.56615,1.56593,1.56615,178600000.0
2009-06-15 05:48:00,1.56619,1.56624,1.56613,1.56619,178600000.0
2009-06-15 05:49:00,1.56625,1.56627,1.56593,1.56604,178600000.0
2009-06-15 05:50:00,1.56608,1.56626,1.56608,1.5662,178600000.0
2009-06-15 05:51:00,1.56625,1.56652,1.56625,1.56644,178600000.0
2009-06-15 05:52:00,1.56642,1.56648,1.56619,1.56632,178600000.0
2009-06-15 05:53:00,1.56636,1.56646,1.56615,1.56623,178600000.0
2009-06-15 05:54:00,1.56618,1.56619,1.5656,1.56564,178600000.0
2009-06-15 05:55:00,1.56569,1.56601,1.56563,1.56579,178600000.0
2009-06-15 05:56:00,1.56581,1.56594,1.5658,1.56581,178600000.0
2009-06-15 05:57:00,1.56587,1.56603,1.56584,1.56589,178600000.0
2009-06-15 05:58:00,1.56591,1.5661,1.56589,1.5661,178600000.0
2009-06-15 05:59:00,1.56614,1.56637,1.56592,1.56614,178600000.0
2009-06-15 06:00:00,1.56613,1.56655,1.56613,1.56647,178600000.0
2009-06-15 06:01:00,1.56651,1.56655,1.56626,1.56647,178600000.0
2009-06-15 06:02:00,1.56642,1.56656,1.56638,1.56649,178600000.0
2009-06-15 06:03:00,1.56653,1.56674,1.56641,1.56657,178600000.0
2009-06-15 06:04:00,1.5666,1.56702,1.56657,1.56689,178600000.0
2009-06-15 06:05:00,1.56692,1.56693,1.56583,1.56639,178600000.0
2009-06-15 06:06:00,1.56642,1.56661,1.56596,1.56611,178600000.0
2009-06-15 06:07:00,1.56614,1.56631,1.56589,1.56608,178600000.0
2009-06-15 06:08:00,1.56602,1.56628,1.56602,1.56602,178600000.0
2009-06-15 06:09:00,1.56604,1.56629,1.56604,1.56629,178600000.0
2009-06-15 06:10:00,1.56632,1.56644,1.56632,1.56644,178600000.0
2009-06-15 06:11:00,1.56645,1.56646,1.5664,1.56641,178600000.0
2009-06-15 06:12:00,1.56635,1.56671,1.56635,1.56664,178600000.0
2009-06-15 06:13:00,1.5666,1.56664,1.56649,1.56664,178600000.0
2009-06-15 06:14:00,1.56669,1.56669,1.56658,1.56658,178600000.0
2009-06-15 06:15:00,1.5666,1.56668,1.56646,1.56651,178600000.0
2009-06-15 06:16:00,1.56647,1.56674,1.56647,1.56661,178600000.0
2009-06-15 06:17:00,1.56665,1.56677,1.56655,1.56677,178600000.0
2009-06-15 06:18:00,1.56673,1.56677,1.56669,1.5667,178600000.0
2009-06-15 06:19:00,1.56666,1.56676,1.5664,1.5664,178600000.0
2009-06-15 06:20:00,1.56632,1.56637,1.56614,1.56637,178600000.0
2009-06-15 06:21:00,1.56635,1.56638,1.56629,1.56629,178600000.0
2009-06-15 06:22:00,1.5663,1.56662,1.5663,1.56659,178600000.0
2009-06-15 06:23:00,1.56663,1.5668,1.56663,1.56672,178600000.0
2009-06-15 06:24:00,1.56669,1.56669,1.5662,1.56658,178600000.0
2009-06-15 06:25:00,1.56657,1.56667,1.56642,1.56666,178600000.0
2009-06-15 06:26:00,1.56667,1.56686,1.56667,1.56678,178600000.0
2009-06-15 06:27:00,1.56673,1.56681,1.56672,1.56675,178600000.0
2009-06-15 06:28:00,1.56673,1.5668,1.56658,1.56662,178600000.0
2009-06-15 06:29:00,1.56658,1.56668,1.56651,1.56662,178600000.0
2009-06-15 06:30:00,1.56661,1.56664,1.56656,1.56657,178600000.0
2009-06-15 06:31:00,1.56661,1.5667,1.56659,1.5667,178600000.0
2009-06-15 06:32:00,1.56677,1.56682,1.56671,1.56681,178600000.0
2009-06-15 06:33:00,1.56679,1.56679,1.56647,1.56656,178600000.0
2009-06-15 06:34:00,1.56652,1.56677,1.56652,1.56669,178600000.0
2009-06-15 06:35:00,1.56676,1.5668,1.56652,1.56664,178600000.0
2009-06-15 06:36:00,1.5666,1.56677,1.56656,1.56675,178600000.0
2009-06-15 06:37:00,1.56676,1.56683,1.56664,1.56678,178600000.0
2009-06-15 06:38:00,1.56675,1.56698,1.56668,1.56696,178600000.0
2009-06-15 06:39:00,1.56695,1.56695,1.56679,1.56693,178600000.0
2009-06-15 06:40:00,1.56689,1.56693,1.56685,1.56689,178600000.0
2009-06-15 06:41:00,1.5669,1.5669,1.56675,1.56679,178600000.0
2009-06-15 06:42:00,1.56675,1.5668,1.56653,1.56653,178600000.0
2009-06-15 06:43:00,1.56657,1.56664,1.56648,1.56651,178600000.0
2009-06-15 06:44:00,1.56663,1.56694,1.56658,1.56684,178600000.0
2009-06-15 06:45:00,1.56681,1.567,1.56671,1.56693,178600000.0
2009-06-15 06:46:00,1.56692,1.56692,1.56678,1.56678,178600000.0
2009-06-15 06:47:00,1.5669,1.56698,1.56684,1.56687,178600000.0
2009-06-15 06:48:00,1.56677,1.56699,1.56671,1.56699,178600000.0
2009-06-15 06:49:00,1.56701,1.56702,1.56686,1.56686,178600000.0
2009-06-15 06:50:00,1.56684,1.56705,1.56656,1.56697,178600000.0
2009-06-15 06:51:00,1.56696,1.56707,1.56693,1.56701,178600000.0
2009-06-15 06:52:00,1.56703,1.56707,1.56639,1.56653,178600000.0
2009-06-15 06:53:00,1.56646,1.56651,1.56621,1.56621,178600000.0
2009-06-15 06:54:00,1.56623,1.56629,1.56611,1.56624,178600000.0
2009-06-15 06:55:00,1.56623,1.56654,1.56621,1.56653,178600000.0
2009-06-15 06:56:00,1.56649,1.56655,1.56607,1.5662,178600000.0
2009-06-15 06:57:00,1.56616,1.56619,1.56609,1.56612,178600000.0
2009-06-15 06:58:00,1.5661,1.5665,1.5661,1.56636,178600000.0
2009-06-15 06:59:00,1.56637,1.56659,1.56634,1.56648,178600000.0
2009-06-15 07:00:00,1.56655,1.56662,1.5664,1.56644,178600000.0
2009-06-15 07:01:00,1.56645,1.56659,1.56636,1.56657,178600000.0
2009-06-15 07:02:00,1.56658,1.5666,1.56636,1.56636,178600000.0
2009-06-15 07:03:00,1.56653,1.56653,1.56642,1.56648,178600000.0
2009-06-15 07:04:00,1.56642,1.56661,1.56617,1.56637,178600000.0
2009-06-15 07:05:00,1.56631,1.56631,1.56611,1.56615,178600000.0
2009-06-15 07:06:00,1.56613,1.56624,1.56608,1.56623,178600000.0
2009-06-15 07:07:00,1.56622,1.56623,1.56597,1.56598,178600000.0
2009-06-15 07:08:00,1.56596,1.566,1.56577,1.56587,178600000.0
2009-06-15 07:09:00,1.5659,1.56598,1.5658,1.5659,178600000.0
2009-06-15 07:10:00,1.56587,1.56602,1.56575,1.56592,178600000.0
2009-06-15 07:11:00,1.56591,1.56602,1.56586,1.56595,178600000.0
2009-06-15 07:12:00,1.56594,1.56608,1.56592,1.56608,178600000.0
2009-06-15 07:13:00,1.56615,1.56627,1.56615,1.56624,178600000.0
2009-06-15 07:14:00,1.56632,1.56634,1.56579,1.56579,178600000.0
2009-06-15 07:15:00,1.56582,1.56597,1.56561,1.56594,178600000.0
2009-06-15 07:16:00,1.5659,1.56616,1.5659,1.5659,178600000.0
2009-06-15 07:17:00,1.56589,1.56616,1.56588,1.56615,178600000.0
2009-06-15 07:18:00,1.56619,1.56644,1.56606,1.56631,178600000.0
2009-06-15 07:19:00,1.56632,1.56636,1.56592,1.56624,178600000.0
2009-06-15 07:20:00,1.56625,1.56654,1.5662,1.56623,178600000.0
2009-06-15 07:21:00,1.56621,1.56623,1.56606,1.56618,178600000.0
2009-06-15 07:22:00,1.56621,1.56624,1.56582,1.56607,178600000.0
2009-06-15 07:23:00,1.56612,1.56612,1.56576,1.56581,178600000.0
2009-06-15 07:24:00,1.56577,1.56584,1.56561,1.56569,178600000.0
2009-06-15 07:25:00,1.56563,1.5657,1.56549,1.56569,178600000.0
2009-06-15 07:26:00,1.56573,1.56587,1.56564,1.56566,178600000.0
2009-06-15 07:27:00,1.5657,1.56583,1.56541,1.56571,178600000.0
2009-06-15 07:28:00,1.5657,1.56571,1.5654,1.56571,178600000.0
2009-06-15 07:29:00,1.56574,1.56577,1.56562,1.56569,178600000.0
2009-06-15 07:30:00,1.56564,1.56594,1.56564,1.56594,178600000.0
2009-06-15 07:31:00,1.56592,1.56601,1.56577,1.56578,178600000.0
2009-06-15 07:32:00,1.56579,1.56591,1.56553,1.56558,178600000.0
2009-06-15 07:33:00,1.56561,1.56567,1.56539,1.56555,178600000.0
2009-06-15 07:34:00,1.56549,1.56559,1.56496,1.565,178600000.0
2009-06-15 07:35:00,1.56498,1.5653,1.56483,1.56521,178600000.0
2009-06-15 07:36:00,1.56524,1.56543,1.56522,1.56531,178600000.0
2009-06-15 07:37:00,1.56527,1.56532,1.56509,1.56519,178600000.0
2009-06-15 07:38:00,1.5652,1.56534,1.56511,1.56527,178600000.0
2009-06-15 07:39:00,1.56526,1.56565,1.56526,1.5655,178600000.0
2009-06-15 07:40:00,1.56551,1.5658,1.56551,1.5658,178600000.0
2009-06-15 07:41:00,1.56574,1.566,1.56538,1.56539,178600000.0
2009-06-15 07:42:00,1.56534,1.56557,1.56522,1.56538,178600000.0
2009-06-15 07:43:00,1.56539,1.56539,1.56508,1.56516,178600000.0
2009-06-15 07:44:00,1.56519,1.56548,1.56519,1.56541,178600000.0
2009-06-15 07:45:00,1.56544,1.56548,1.56528,1.5654,178600000.0
2009-06-15 07:46:00,1.56538,1.56538,1.56478,1.56517,178600000.0
2009-06-15 07:47:00,1.56518,1.56543,1.56498,1.56498,178600000.0
2009-06-15 07:48:00,1.56506,1.56514,1.56492,1.56506,178600000.0
2009-06-15 07:49:00,1.56511,1.56572,1.56511,1.56551,178600000.0
2009-06-15 07:50:00,1.56542,1.56562,1.56495,1.56503,178600000.0
2009-06-15 07:51:00,1.56504,1.56513,1.56488,1.56497,178600000.0
2009-06-15 07:52:00,1.565,1.5651,1.5645,1.56481,178600000.0
2009-06-15 07:53:00,1.56486,1.56486,1.56465,1.56485,178600000.0
2009-06-15 07:54:00,1.56493,1.56518,1.56481,1.56518,178600000.0
2009-06-15 07:55:00,1.56519,1.56526,1.56463,1.56464,178600000.0
2009-06-15 07:56:00,1.56468,1.5649,1.56453,1.56464,178600000.0
2009-06-15 07:57:00,1.56468,1.56488,1.56462,1.56469,178600000.0
2009-06-15 07:58:00,1.56471,1.56495,1.56443,1.56451,178600000.0
2009-06-15 07:59:00,1.56448,1.56485,1.56406,1.56411,178600000.0
2009-06-15 08:00:00,1.5641,1.56431,1.56407,1.56417,178600000.0
2009-06-15 08:01:00,1.56416,1.5644,1.5641,1.56432,178600000.0
2009-06-15 08:02:00,1.56436,1.56449,1.56423,1.56434,178600000.0
2009-06-15 08:03:00,1.56428,1.5652,1.56428,1.565,178600000.0
2009-06-15 08:04:00,1.56499,1.56522,1.56492,1.56512,178600000.0
2009-06-15 08:05:00,1.56508,1.56508,1.56438,1.56455,178600000.0
2009-06-15 08:06:00,1.5645,1.56464,1.56425,1.56429,178600000.0
2009-06-15 08:07:00,1.56425,1.56481,1.56423,1.56465,178600000.0
2009-06-15 08:08:00,1.56462,1.56491,1.56462,1.56483,178600000.0
2009-06-15 08:09:00,1.56478,1.56482,1.56455,1.56463,178600000.0
2009-06-15 08:10:00,1.56464,1.56544,1.56464,1.56544,178600000.0
2009-06-15 08:11:00,1.56541,1.56556,1.56533,1.56548,178600000.0
2009-06-15 08:12:00,1.56546,1.56559,1.56516,1.56516,178600000.0
2009-06-15 08:13:00,1.56514,1.56552,1.56506,1.56534,178600000.0
2009-06-15 08:14:00,1.56528,1.56558,1.5651,1.56558,178600000.0
2009-06-15 08:15:00,1.56555,1.5658,1.56456,1.56457,178600000.0
2009-06-15 08:16:00,1.56445,1.56548,1.56444,1.56535,178600000.0
2009-06-15 08:17:00,1.56527,1.56572,1.56527,1.56558,178600000.0
2009-06-15 08:18:00,1.56557,1.56567,1.56549,1.56552,178600000.0
2009-06-15 08:19:00,1.5655,1.5655,1.56468,1.56476,178600000.0
2009-06-15 08:20:00,1.56469,1.56484,1.56439,1.56461,178600000.0
2009-06-15 08:21:00,1.56456,1.56496,1.5645,1.56491,178600000.0
2009-06-15 08:22:00,1.56494,1.565,1.56466,1.56487,178600000.0
2009-06-15 08:23:00,1.56485,1.56485,1.56414,1.56419,178600000.0
2009-06-15 08:24:00,1.5642,1.56423,1.5639,1.56408,178600000.0
2009-06-15 08:25:00,1.56407,1.56427,1.56389,1.56399,178600000.0
2009-06-15 08:26:00,1.56393,1.56393,1.5635,1.5636,178600000.0
2009-06-15 08:27:00,1.56361,1.56396,1.56359,1.56396,178600000.0
2009-06-15 08:28:00,1.5639,1.56411,1.56382,1.5639,178600000.0
2009-06-15 08:29:00,1.56397,1.56415,1.56395,1.56404,178600000.0
2009-06-15 08:30:00,1.56403,1.56467,1.564,1.56437,178600000.0
2009-06-15 08:31:00,1.56439,1.56472,1.5643,1.56465,178600000.0
2009-06-15 08:32:00,1.56456,1.56466,1.56435,1.56446,178600000.0
2009-06-15 08:33:00,1.5644,1.56463,1.56424,1.56447,178600000.0
2009-06-15 08:34:00,1.56446,1.56467,1.56424,1.56429,178600000.0
2009-06-15 08:35:00,1.56433,1.5644,1.56407,1.56413,178600000.0
2009-06-15 08:36:00,1.56404,1.56424,1.56387,1.56421,178600000.0
2009-06-15 08:37:00,1.56423,1.56453,1.56394,1.56419,178600000.0
2009-06-15 08:38:00,1.56418,1.56446,1.56395,1.56416,178600000.0
2009-06-15 08:39:00,1.56415,1.56424,1.564,1.56424,178600000.0
2009-06-15 08:40:00,1.56421,1.56442,1.56392,1.56404,178600000.0
2009-06-15 08:41:00,1.56399,1.56412,1.56383,1.56383,178600000.0
2009-06-15 08:42:00,1.56385,1.56386,1.56315,1.56339,178600000.0
2009-06-15 08:43:00,1.56335,1.56389,1.56295,1.56367,178600000.0
2009-06-15 08:44:00,1.5637,1.564,1.56358,1.56377,178600000.0
2009-06-15 08:45:00,1.56379,1.56382,1.56359,1.56365,178600000.0
2009-06-15 08:46:00,1.56369,1.56415,1.5634,1.56345,178600000.0
2009-06-15 08:47:00,1.5635,1.56416,1.56343,1.56385,178600000.0
2009-06-15 08:48:00,1.56381,1.56421,1.56377,1.56419,178600000.0
2009-06-15 08:49:00,1.56416,1.56416,1.56373,1.56373,178600000.0
2009-06-15 08:50:00,1.56372,1.56399,1.56346,1.56365,178600000.0
2009-06-15 08:51:00,1.56373,1.56402,1.56357,1.56393,178600000.0
2009-06-15 08:52:00,1.56389,1.56404,1.56373,1.56385,178600000.0
2009-06-15 08:53:00,1.56378,1.56399,1.56373,1.56381,178600000.0
2009-06-15 08:54:00,1.56375,1.56392,1.56353,1.5639,178600000.0
2009-06-15 08:55:00,1.56388,1.56402,1.56384,1.56387,178600000.0
2009-06-15 08:56:00,1.56381,1.56381,1.56351,1.56355,178600000.0
2009-06-15 08:57:00,1.56358,1.56384,1.56346,1.5638,178600000.0
2009-06-15 08:58:00,1.56381,1.56412,1.56365,1.56398,178600000.0
2009-06-15 08:59:00,1.56401,1.5642,1.56382,1.56385,178600000.0
2009-06-15 09:00:00,1.56384,1.5641,1.56348,1.5638,178600000.0
2009-06-15 09:01:00,1.56383,1.5639,1.56361,1.5639,178600000.0
2009-06-15 09:02:00,1.56392,1.56394,1.56345,1.56352,178600000.0
2009-06-15 09:03:00,1.56356,1.56398,1.56281,1.56329,178600000.0
2009-06-15 09:04:00,1.56326,1.56364,1.5632,1.56335,178600000.0
2009-06-15 09:05:00,1.56341,1.56348,1.56309,1.56319,178600000.0
2009-06-15 09:06:00,1.56323,1.56358,1.56287,1.56358,178600000.0
2009-06-15 09:07:00,1.56356,1.56358,1.56328,1.56355,178600000.0
2009-06-15 09:08:00,1.56353,1.56366,1.56335,1.56362,178600000.0
2009-06-15 09:09:00,1.56361,1.56362,1.56304,1.56324,178600000.0
2009-06-15 09:10:00,1.56326,1.56342,1.56304,1.56314,178600000.0
2009-06-15 09:11:00,1.56322,1.56342,1.56288,1.56333,178600000.0
2009-06-15 09:12:00,1.56336,1.56336,1.56291,1.56321,178600000.0
2009-06-15 09:13:00,1.56315,1.56366,1.56308,1.56366,178600000.0
2009-06-15 09:14:00,1.56368,1.56378,1.56352,1.56371,178600000.0
2009-06-15 09:15:00,1.56375,1.56399,1.56364,1.56386,178600000.0
2009-06-15 09:16:00,1.56388,1.56395,1.56363,1.56368,178600000.0
2009-06-15 09:17:00,1.56372,1.56372,1.56316,1.56316,178600000.0
2009-06-15 09:18:00,1.56313,1.56313,1.56274,1.56279,178600000.0
2009-06-15 09:19:00,1.56276,1.56309,1.56261,1.56277,178600000.0
2009-06-15 09:20:00,1.56275,1.56312,1.56264,1.56281,178600000.0
2009-06-15 09:21:00,1.56285,1.56289,1.56205,1.56205,178600000.0
2009-06-15 09:22:00,1.56207,1.56222,1.56193,1.56197,178600000.0
2009-06-15 09:23:00,1.56201,1.56215,1.56179,1.5618,178600000.0
2009-06-15 09:24:00,1.56181,1.56188,1.56143,1.56167,178600000.0
2009-06-15 09:25:00,1.56168,1.56189,1.56162,1.56181,178600000.0
2009-06-15 09:26:00,1.56179,1.56195,1.56165,1.56166,178600000.0
2009-06-15 09:27:00,1.5616,1.56206,1.56153,1.56168,178600000.0
2009-06-15 09:28:00,1.56171,1.56171,1.56125,1.56167,178600000.0
2009-06-15 09:29:00,1.56165,1.56189,1.56144,1.56162,178600000.0
2009-06-15 09:30:00,1.5616,1.56162,1.56125,1.56131,178600000.0
2009-06-15 09:31:00,1.56135,1.56175,1.56135,1.5614,178600000.0
2009-06-15 09:32:00,1.56146,1.56147,1.56112,1.56118,178600000.0
2009-06-15 09:33:00,1.56116,1.56174,1.56114,1.56149,178600000.0
2009-06-15 09:34:00,1.56153,1.56153,1.56111,1.56149,178600000.0
2009-06-15 09:35:00,1.56156,1.56211,1.56154,1.56207,178600000.0
2009-06-15 09:36:00,1.56205,1.56229,1.56195,1.56213,178600000.0
2009-06-15 09:37:00,1.56214,1.56232,1.56206,1.56206,178600000.0
2009-06-15 09:38:00,1.5621,1.56236,1.56205,1.56209,178600000.0
2009-06-15 09:39:00,1.5622,1.56238,1.56205,1.56228,178600000.0
2009-06-15 09:40:00,1.56227,1.56227,1.56194,1.56198,178600000.0
2009-06-15 09:41:00,1.56203,1.56262,1.56203,1.56243,178600000.0
2009-06-15 09:42:00,1.56245,1.56256,1.56219,1.56247,178600000.0
2009-06-15 09:43:00,1.56253,1.56272,1.56233,1.56253,178600000.0
2009-06-15 09:44:00,1.56252,1.56299,1.56251,1.56298,178600000.0
2009-06-15 09:45:00,1.56294,1.56349,1.56264,1.56282,178600000.0
2009-06-15 09:46:00,1.56285,1.56434,1.56246,1.56418,178600000.0
2009-06-15 09:47:00,1.56423,1.56481,1.56409,1.56416,178600000.0
2009-06-15 09:48:00,1.56413,1.56416,1.56352,1.56388,178600000.0
2009-06-15 09:49:00,1.56385,1.56392,1.56351,1.5637,178600000.0
2009-06-15 09:50:00,1.56375,1.56438,1.56366,1.56426,178600000.0
2009-06-15 09:51:00,1.56418,1.56455,1.56389,1.56441,178600000.0
2009-06-15 09:52:00,1.56442,1.56449,1.564,1.56438,178600000.0
2009-06-15 09:53:00,1.5644,1.5649,1.56429,1.56466,178600000.0
2009-06-15 09:54:00,1.56467,1.56471,1.56413,1.56413,178600000.0
2009-06-15 09:55:00,1.56414,1.56437,1.56387,1.56415,178600000.0
2009-06-15 09:56:00,1.56414,1.56472,1.56403,1.56462,178600000.0
2009-06-15 09:57:00,1.56458,1.56505,1.56455,1.56485,178600000.0
2009-06-15 09:58:00,1.56482,1.565,1.56464,1.56499,178600000.0
2009-06-15 09:59:00,1.56501,1.56961,1.5649,1.56902,178600000.0
2009-06-15 10:00:00,1.56903,1.56908,1.56744,1.56874,178600000.0
2009-06-15 10:01:00,1.56868,1.56868,1.56763,1.5677,178600000.0
2009-06-15 10:02:00,1.56768,1.5678,1.5674,1.56768,178600000.0
2009-06-15 10:03:00,1.56766,1.56811,1.56759,1.56785,178600000.0
2009-06-15 10:04:00,1.56784,1.56784,1.5674,1.56744,178600000.0
2009-06-15 10:05:00,1.56741,1.56801,1.56737,1.56758,178600000.0
2009-06-15 10:06:00,1.56759,1.56769,1.56719,1.56762,178600000.0
2009-06-15 10:07:00,1.5676,1.56782,1.56741,1.56782,178600000.0
2009-06-15 10:08:00,1.56783,1.56852,1.56761,1.56761,178600000.0
2009-06-15 10:09:00,1.56759,1.56796,1.56749,1.56783,178600000.0
2009-06-15 10:10:00,1.56776,1.56778,1.56749,1.56749,178600000.0
2009-06-15 10:11:00,1.56744,1.56764,1.56717,1.56732,178600000.0
2009-06-15 10:12:00,1.56742,1.56807,1.56742,1.56754,178600000.0
2009-06-15 10:13:00,1.56756,1.56765,1.56725,1.56738,178600000.0
2009-06-15 10:14:00,1.56736,1.56768,1.56699,1.56742,178600000.0
2009-06-15 10:15:00,1.56745,1.56753,1.56715,1.56742,178600000.0
2009-06-15 10:16:00,1.56745,1.56769,1.56712,1.5676,178600000.0
2009-06-15 10:17:00,1.56762,1.56768,1.5665,1.56719,178600000.0
2009-06-15 10:18:00,1.5672,1.56722,1.56682,1.56682,178600000.0
2009-06-15 10:19:00,1.56681,1.56725,1.56673,1.56721,178600000.0
2009-06-15 10:20:00,1.5672,1.56742,1.56719,1.56724,178600000.0
2009-06-15 10:21:00,1.56726,1.56736,1.56714,1.56726,178600000.0
2009-06-15 10:22:00,1.56725,1.56735,1.56674,1.56674,178600000.0
2009-06-15 10:23:00,1.56669,1.56676,1.56638,1.56646,178600000.0
2009-06-15 10:24:00,1.56653,1.5668,1.56644,1.56652,178600000.0
2009-06-15 10:25:00,1.56656,1.5667,1.56646,1.56659,178600000.0
2009-06-15 10:26:00,1.56656,1.56673,1.56625,1.56637,178600000.0
2009-06-15 10:27:00,1.56638,1.56647,1.56621,1.56626,178600000.0
2009-06-15 10:28:00,1.56625,1.5664,1.56598,1.56622,178600000.0
2009-06-15 10:29:00,1.56615,1.56652,1.56606,1.56631,178600000.0
2009-06-15 10:30:00,1.56636,1.56639,1.56577,1.56597,178600000.0
2009-06-15 10:31:00,1.56591,1.56655,1.56571,1.56655,178600000.0
2009-06-15 10:32:00,1.56657,1.56671,1.56637,1.56637,178600000.0
2009-06-15 10:33:00,1.56638,1.56685,1.56633,1.56685,178600000.0
2009-06-15 10:34:00,1.56689,1.56739,1.56676,1.56716,178600000.0
2009-06-15 10:35:00,1.56722,1.56722,1.56681,1.567,178600000.0
2009-06-15 10:36:00,1.56697,1.56703,1.56679,1.56694,178600000.0
2009-06-15 10:37:00,1.56692,1.56696,1.5668,1.56686,178600000.0
2009-06-15 10:38:00,1.56689,1.56704,1.56664,1.56697,178600000.0
2009-06-15 10:39:00,1.567,1.56724,1.56683,1.56695,178600000.0
2009-06-15 10:40:00,1.56693,1.56728,1.56641,1.56693,178600000.0
2009-06-15 10:41:00,1.56694,1.56797,1.56683,1.56797,178600000.0
2009-06-15 10:42:00,1.56796,1.56796,1.56741,1.56757,178600000.0
2009-06-15 10:43:00,1.56753,1.5681,1.56753,1.56782,178600000.0
2009-06-15 10:44:00,1.56784,1.56795,1.56753,1.56765,178600000.0
2009-06-15 10:45:00,1.56766,1.56803,1.56766,1.56788,178600000.0
2009-06-15 10:46:00,1.56794,1.56799,1.56776,1.56778,178600000.0
2009-06-15 10:47:00,1.56784,1.56789,1.56737,1.56737,178600000.0
2009-06-15 10:48:00,1.56738,1.56748,1.56728,1.56748,178600000.0
2009-06-15 10:49:00,1.56749,1.56764,1.56725,1.56757,178600000.0
2009-06-15 10:50:00,1.5676,1.56768,1.56694,1.56694,178600000.0
2009-06-15 10:51:00,1.56698,1.56774,1.56688,1.56765,178600000.0
2009-06-15 10:52:00,1.56764,1.56806,1.56762,1.56794,178600000.0
2009-06-15 10:53:00,1.56786,1.56801,1.56774,1.56775,178600000.0
2009-06-15 10:54:00,1.56774,1.56804,1.56681,1.56749,178600000.0
2009-06-15 10:55:00,1.5675,1.5675,1.56714,1.5673,178600000.0
2009-06-15 10:56:00,1.56727,1.56768,1.56727,1.56763,178600000.0
2009-06-15 10:57:00,1.56762,1.56762,1.56711,1.56743,178600000.0
2009-06-15 10:58:00,1.56742,1.56805,1.56723,1.56801,178600000.0
2009-06-15 10:59:00,1.56802,1.56812,1.5672,1.56722,178600000.0
2009-06-15 11:00:00,1.56728,1.56758,1.56702,1.56712,178600000.0
2009-06-15 11:01:00,1.56716,1.56761,1.56713,1.56757,178600000.0
2009-06-15 11:02:00,1.56751,1.56771,1.56706,1.5672,178600000.0
2009-06-15 11:03:00,1.56719,1.56744,1.56705,1.56735,178600000.0
2009-06-15 11:04:00,1.56737,1.56746,1.56717,1.56724,178600000.0
2009-06-15 11:05:00,1.5672,1.56778,1.5672,1.56754,178600000.0
2009-06-15 11:06:00,1.56746,1.56846,1.56738,1.56846,178600000.0
2009-06-15 11:07:00,1.56844,1.56862,1.56815,1.56828,178600000.0
2009-06-15 11:08:00,1.56831,1.56847,1.56824,1.56829,178600000.0
2009-06-15 11:09:00,1.5683,1.56832,1.56796,1.568,178600000.0
2009-06-15 11:10:00,1.56799,1.56804,1.5677,1.5678,178600000.0
2009-06-15 11:11:00,1.56775,1.56805,1.56754,1.56762,178600000.0
2009-06-15 11:12:00,1.56766,1.56771,1.56738,1.56749,178600000.0
2009-06-15 11:13:00,1.5675,1.56789,1.5673,1.56755,178600000.0
2009-06-15 11:14:00,1.56761,1.56761,1.56714,1.56719,178600000.0
2009-06-15 11:15:00,1.56718,1.56763,1.56712,1.56713,178600000.0
2009-06-15 11:16:00,1.56714,1.56733,1.56666,1.56727,178600000.0
2009-06-15 11:17:00,1.56728,1.56782,1.56708,1.56752,178600000.0
2009-06-15 11:18:00,1.56763,1.56768,1.56716,1.56748,178600000.0
2009-06-15 11:19:00,1.56741,1.56764,1.56705,1.56763,178600000.0
2009-06-15 11:20:00,1.56759,1.56877,1.56758,1.56877,178600000.0
2009-06-15 11:21:00,1.56876,1.56941,1.56761,1.56808,178600000.0
2009-06-15 11:22:00,1.56812,1.56838,1.56791,1.56804,178600000.0
2009-06-15 11:23:00,1.56802,1.56846,1.56802,1.56846,178600000.0
2009-06-15 11:24:00,1.56847,1.56904,1.56833,1.56882,178600000.0
2009-06-15 11:25:00,1.56881,1.56962,1.56874,1.5689,178600000.0
2009-06-15 11:26:00,1.56888,1.56902,1.56843,1.56871,178600000.0
2009-06-15 11:27:00,1.5687,1.56876,1.56791,1.56825,178600000.0
2009-06-15 11:28:00,1.56827,1.56864,1.5678,1.56829,178600000.0
2009-06-15 11:29:00,1.56832,1.56835,1.56815,1.5682,178600000.0
2009-06-15 11:30:00,1.56826,1.56869,1.56786,1.56786,178600000.0
2009-06-15 11:31:00,1.5679,1.56822,1.56767,1.56805,178600000.0
2009-06-15 11:32:00,1.56807,1.56807,1.56751,1.56757,178600000.0
2009-06-15 11:33:00,1.56759,1.56762,1.56706,1.56745,178600000.0
2009-06-15 11:34:00,1.56748,1.56764,1.56723,1.56723,178600000.0
2009-06-15 11:35:00,1.56724,1.56749,1.56716,1.56749,178600000.0
2009-06-15 11:36:00,1.56755,1.56773,1.56732,1.56732,178600000.0
2009-06-15 11:37:00,1.56738,1.56749,1.56737,1.5674,178600000.0
2009-06-15 11:38:00,1.56734,1.56742,1.5673,1.56732,178600000.0
2009-06-15 11:39:00,1.56725,1.56759,1.56696,1.56704,178600000.0
2009-06-15 11:40:00,1.56705,1.56753,1.56686,1.56725,178600000.0
2009-06-15 11:41:00,1.56726,1.56744,1.56666,1.56722,178600000.0
2009-06-15 11:42:00,1.56719,1.56768,1.56717,1.56721,178600000.0
2009-06-15 11:43:00,1.56722,1.56746,1.56704,1.56741,178600000.0
2009-06-15 11:44:00,1.56748,1.56752,1.56701,1.56732,178600000.0
2009-06-15 11:45:00,1.56733,1.56734,1.56645,1.56662,178600000.0
2009-06-15 11:46:00,1.56659,1.56721,1.56647,1.56721,178600000.0
2009-06-15 11:47:00,1.56713,1.56722,1.5664,1.56643,178600000.0
2009-06-15 11:48:00,1.56636,1.56683,1.56618,1.56665,178600000.0
2009-06-15 11:49:00,1.56664,1.56684,1.56639,1.56641,178600000.0
2009-06-15 11:50:00,1.56645,1.56664,1.56628,1.56636,178600000.0
2009-06-15 11:51:00,1.5664,1.5673,1.56628,1.56728,178600000.0
2009-06-15 11:52:00,1.56729,1.56746,1.56698,1.56736,178600000.0
2009-06-15 11:53:00,1.56731,1.56772,1.56713,1.56763,178600000.0
2009-06-15 11:54:00,1.56761,1.56774,1.56745,1.56756,178600000.0
2009-06-15 11:55:00,1.56755,1.5678,1.5674,1.56753,178600000.0
2009-06-15 11:56:00,1.56752,1.56774,1.56691,1.5677,178600000.0
2009-06-15 11:57:00,1.56769,1.56814,1.56766,1.56766,178600000.0
2009-06-15 11:58:00,1.56765,1.568,1.5675,1.56781,178600000.0
2009-06-15 11:59:00,1.56785,1.56806,1.56757,1.56803,178600000.0
2009-06-15 12:00:00,1.56801,1.56819,1.56737,1.56745,178600000.0
2009-06-15 12:01:00,1.56744,1.56778,1.56737,1.56752,178600000.0
2009-06-15 12:02:00,1.56751,1.56751,1.56729,1.56747,178600000.0
2009-06-15 12:03:00,1.56749,1.56802,1.56748,1.56802,178600000.0
2009-06-15 12:04:00,1.56807,1.56838,1.568,1.56817,178600000.0
2009-06-15 12:05:00,1.56815,1.56816,1.56797,1.56809,178600000.0
2009-06-15 12:06:00,1.56812,1.56839,1.56805,1.56836,178600000.0
2009-06-15 12:07:00,1.56837,1.56922,1.56826,1.56913,178600000.0
2009-06-15 12:08:00,1.56906,1.56906,1.56866,1.56879,178600000.0
2009-06-15 12:09:00,1.56878,1.56917,1.56864,1.56884,178600000.0
2009-06-15 12:10:00,1.56879,1.56887,1.56813,1.56827,178600000.0
2009-06-15 12:11:00,1.56826,1.56846,1.56809,1.56846,178600000.0
2009-06-15 12:12:00,1.56842,1.56865,1.56837,1.56837,178600000.0
2009-06-15 12:13:00,1.5684,1.56845,1.56777,1.56784,178600000.0
2009-06-15 12:14:00,1.56785,1.56821,1.56785,1.568,178600000.0
2009-06-15 12:15:00,1.56799,1.56832,1.5679,1.56817,178600000.0
2009-06-15 12:16:00,1.56813,1.56833,1.56789,1.56791,178600000.0
2009-06-15 12:17:00,1.56785,1.56791,1.56768,1.56776,178600000.0
2009-06-15 12:18:00,1.56778,1.56787,1.56759,1.56781,178600000.0
2009-06-15 12:19:00,1.56784,1.568,1.56772,1.56772,178600000.0
2009-06-15 12:20:00,1.56773,1.56806,1.56759,1.56797,178600000.0
2009-06-15 12:21:00,1.56791,1.56845,1.56786,1.5682,178600000.0
2009-06-15 12:22:00,1.56818,1.56853,1.56805,1.56837,178600000.0
2009-06-15 12:23:00,1.56841,1.56841,1.56797,1.56798,178600000.0
2009-06-15 12:24:00,1.56797,1.5682,1.56787,1.56818,178600000.0
2009-06-15 12:25:00,1.56817,1.56821,1.56771,1.56792,178600000.0
2009-06-15 12:26:00,1.56794,1.56797,1.56758,1.56758,178600000.0
2009-06-15 12:27:00,1.5676,1.56772,1.56713,1.56732,178600000.0
2009-06-15 12:28:00,1.56738,1.56759,1.56708,1.56751,178600000.0
2009-06-15 12:29:00,1.56748,1.56775,1.56746,1.56772,178600000.0
2009-06-15 12:30:00,1.56765,1.56771,1.56748,1.56758,178600000.0
2009-06-15 12:31:00,1.56762,1.56763,1.56739,1.56763,178600000.0
2009-06-15 12:32:00,1.56762,1.56769,1.56688,1.56723,178600000.0
2009-06-15 12:33:00,1.56719,1.56726,1.56696,1.56712,178600000.0
2009-06-15 12:34:00,1.56711,1.56754,1.56703,1.56703,178600000.0
2009-06-15 12:35:00,1.5671,1.56736,1.5669,1.56735,178600000.0
2009-06-15 12:36:00,1.56741,1.56743,1.56695,1.56702,178600000.0
2009-06-15 12:37:00,1.56709,1.56726,1.56691,1.56718,178600000.0
2009-06-15 12:38:00,1.56715,1.56717,1.56685,1.56712,178600000.0
2009-06-15 12:39:00,1.56703,1.56713,1.56659,1.56659,178600000.0
2009-06-15 12:40:00,1.56666,1.56687,1.56657,1.56663,178600000.0
2009-06-15 12:41:00,1.56662,1.56673,1.56619,1.56656,178600000.0
2009-06-15 12:42:00,1.56662,1.56677,1.56635,1.56665,178600000.0
2009-06-15 12:43:00,1.56666,1.5668,1.56646,1.56657,178600000.0
2009-06-15 12:44:00,1.56656,1.56716,1.56633,1.56699,178600000.0
2009-06-15 12:45:00,1.56703,1.56728,1.56657,1.56697,178600000.0
2009-06-15 12:46:00,1.56698,1.56744,1.56696,1.56734,178600000.0
2009-06-15 12:47:00,1.56735,1.56735,1.56717,1.5672,178600000.0
2009-06-15 12:48:00,1.56713,1.56713,1.5667,1.56697,178600000.0
2009-06-15 12:49:00,1.56704,1.56746,1.56704,1.56722,178600000.0
2009-06-15 12:50:00,1.56724,1.56764,1.56711,1.56741,178600000.0
2009-06-15 12:51:00,1.56742,1.56742,1.56693,1.56698,178600000.0
2009-06-15 12:52:00,1.56697,1.56714,1.56684,1.56693,178600000.0
2009-06-15 12:53:00,1.56695,1.56751,1.56695,1.56742,178600000.0
2009-06-15 12:54:00,1.56743,1.56758,1.56706,1.56711,178600000.0
2009-06-15 12:55:00,1.5671,1.56792,1.56694,1.56792,178600000.0
2009-06-15 12:56:00,1.56797,1.56814,1.5676,1.56788,178600000.0
2009-06-15 12:57:00,1.56791,1.56835,1.56733,1.56782,178600000.0
2009-06-15 12:58:00,1.56783,1.56785,1.56719,1.56723,178600000.0
2009-06-15 12:59:00,1.56724,1.56746,1.56692,1.56746,178600000.0
2009-06-15 13:00:00,1.56743,1.56756,1.56716,1.56731,178600000.0
2009-06-15 13:01:00,1.56727,1.56727,1.56643,1.56665,178600000.0
2009-06-15 13:02:00,1.56669,1.56679,1.56625,1.5665,178600000.0
2009-06-15 13:03:00,1.56649,1.56672,1.56559,1.56568,178600000.0
2009-06-15 13:04:00,1.56569,1.56578,1.56553,1.56557,178600000.0
2009-06-15 13:05:00,1.56562,1.56613,1.56552,1.56594,178600000.0
2009-06-15 13:06:00,1.56598,1.56653,1.56582,1.56613,178600000.0
2009-06-15 13:07:00,1.56612,1.56614,1.56577,1.56597,178600000.0
2009-06-15 13:08:00,1.56596,1.56625,1.56588,1.56621,178600000.0
2009-06-15 13:09:00,1.56618,1.56631,1.56568,1.56619,178600000.0
2009-06-15 13:10:00,1.56614,1.56656,1.5661,1.5662,178600000.0
2009-06-15 13:11:00,1.56618,1.56722,1.56618,1.56704,178600000.0
2009-06-15 13:12:00,1.567,1.56772,1.56695,1.5672,178600000.0
2009-06-15 13:13:00,1.56721,1.56721,1.56641,1.56684,178600000.0
2009-06-15 13:14:00,1.56685,1.56732,1.56613,1.56668,178600000.0
2009-06-15 13:15:00,1.56667,1.56728,1.56667,1.56728,178600000.0
2009-06-15 13:16:00,1.56726,1.56729,1.56711,1.56727,178600000.0
2009-06-15 13:17:00,1.56729,1.56733,1.56717,1.56726,178600000.0
2009-06-15 13:18:00,1.56724,1.56731,1.5667,1.56681,178600000.0
2009-06-15 13:19:00,1.56682,1.56687,1.56636,1.56665,178600000.0
2009-06-15 13:20:00,1.5666,1.56704,1.56655,1.56675,178600000.0
2009-06-15 13:21:00,1.56676,1.56682,1.56658,1.5666,178600000.0
2009-06-15 13:22:00,1.56663,1.56725,1.56655,1.56719,178600000.0
2009-06-15 13:23:00,1.56725,1.56732,1.5669,1.5672,178600000.0
2009-06-15 13:24:00,1.56718,1.56722,1.56674,1.56695,178600000.0
2009-06-15 13:25:00,1.56689,1.56744,1.5666,1.56744,178600000.0
2009-06-15 13:26:00,1.56745,1.56772,1.56713,1.56772,178600000.0
2009-06-15 13:27:00,1.5677,1.5682,1.5674,1.5677,178600000.0
2009-06-15 13:28:00,1.56766,1.56779,1.56742,1.56779,178600000.0
2009-06-15 13:29:00,1.56777,1.56863,1.56757,1.56863,178600000.0
2009-06-15 13:30:00,1.56864,1.56877,1.56808,1.56841,178600000.0
2009-06-15 13:31:00,1.56842,1.56848,1.56795,1.56842,178600000.0
2009-06-15 13:32:00,1.56841,1.56883,1.56817,1.56858,178600000.0
2009-06-15 13:33:00,1.56854,1.56861,1.56757,1.5676,178600000.0
2009-06-15 13:34:00,1.56758,1.56794,1.5672,1.56729,178600000.0
2009-06-15 13:35:00,1.56724,1.56725,1.5669,1.56694,178600000.0
2009-06-15 13:36:00,1.56698,1.56703,1.56605,1.56642,178600000.0
2009-06-15 13:37:00,1.56643,1.56691,1.56643,1.56686,178600000.0
2009-06-15 13:38:00,1.56687,1.56696,1.56672,1.56681,178600000.0
2009-06-15 13:39:00,1.56686,1.56784,1.56686,1.56784,178600000.0
2009-06-15 13:40:00,1.56787,1.56821,1.56778,1.56787,178600000.0
2009-06-15 13:41:00,1.56782,1.56793,1.56755,1.56768,178600000.0
2009-06-15 13:42:00,1.56765,1.56771,1.5675,1.5676,178600000.0
2009-06-15 13:43:00,1.56759,1.5676,1.56736,1.56754,178600000.0
2009-06-15 13:44:00,1.56757,1.5676,1.56729,1.56746,178600000.0
2009-06-15 13:45:00,1.56745,1.56748,1.56718,1.56742,178600000.0
2009-06-15 13:46:00,1.56747,1.5676,1.56741,1.56743,178600000.0
2009-06-15 13:47:00,1.56737,1.5675,1.5669,1.56693,178600000.0
2009-06-15 13:48:00,1.56695,1.56727,1.56679,1.5671,178600000.0
2009-06-15 13:49:00,1.56713,1.56721,1.56685,1.56685,178600000.0
2009-06-15 13:50:00,1.5669,1.56741,1.56672,1.5671,178600000.0
2009-06-15 13:51:00,1.56711,1.56806,1.56709,1.56801,178600000.0
2009-06-15 13:52:00,1.568,1.56861,1.56797,1.56855,178600000.0
2009-06-15 13:53:00,1.56854,1.56866,1.56821,1.56827,178600000.0
2009-06-15 13:54:00,1.56829,1.56842,1.56797,1.56797,178600000.0
2009-06-15 13:55:00,1.56793,1.56836,1.56788,1.56828,178600000.0
2009-06-15 13:56:00,1.56831,1.56864,1.56826,1.56845,178600000.0
2009-06-15 13:57:00,1.56841,1.56906,1.56841,1.5689,178600000.0
2009-06-15 13:58:00,1.56894,1.56957,1.56894,1.56908,178600000.0
2009-06-15 13:59:00,1.56911,1.5704,1.56886,1.57017,178600000.0
2009-06-15 14:00:00,1.57024,1.57057,1.57001,1.57017,178600000.0
2009-06-15 14:01:00,1.5702,1.57046,1.57013,1.57023,178600000.0
2009-06-15 14:02:00,1.57022,1.57037,1.56989,1.56996,178600000.0
2009-06-15 14:03:00,1.56997,1.57046,1.56971,1.57012,178600000.0
2009-06-15 14:04:00,1.57015,1.57017,1.56969,1.56969,178600000.0
2009-06-15 14:05:00,1.56976,1.57025,1.56965,1.57008,178600000.0
2009-06-15 14:06:00,1.57007,1.57027,1.56953,1.56953,178600000.0
2009-06-15 14:07:00,1.56951,1.56981,1.56928,1.56938,178600000.0
2009-06-15 14:08:00,1.56945,1.56961,1.56918,1.56943,178600000.0
2009-06-15 14:09:00,1.56947,1.56973,1.56836,1.56847,178600000.0
2009-06-15 14:10:00,1.56843,1.56889,1.5681,1.56852,178600000.0
2009-06-15 14:11:00,1.56853,1.56878,1.56838,1.56848,178600000.0
2009-06-15 14:12:00,1.56841,1.56912,1.56839,1.56882,178600000.0
2009-06-15 14:13:00,1.5688,1.56885,1.568,1.56817,178600000.0
2009-06-15 14:14:00,1.56819,1.5686,1.56796,1.56845,178600000.0
2009-06-15 14:15:00,1.56852,1.56904,1.56832,1.56893,178600000.0
2009-06-15 14:16:00,1.56894,1.56926,1.56851,1.56888,178600000.0
2009-06-15 14:17:00,1.5689,1.56923,1.56877,1.56879,178600000.0
2009-06-15 14:18:00,1.56878,1.56897,1.56872,1.56872,178600000.0
2009-06-15 14:19:00,1.56875,1.56891,1.56762,1.56763,178600000.0
2009-06-15 14:20:00,1.56762,1.56794,1.56717,1.56735,178600000.0
2009-06-15 14:21:00,1.56736,1.56768,1.56713,1.56716,178600000.0
2009-06-15 14:22:00,1.56718,1.56721,1.56662,1.56677,178600000.0
2009-06-15 14:23:00,1.56676,1.56693,1.56621,1.56678,178600000.0
2009-06-15 14:24:00,1.56676,1.56713,1.56626,1.56667,178600000.0
2009-06-15 14:25:00,1.56663,1.5669,1.56598,1.56649,178600000.0
2009-06-15 14:26:00,1.56647,1.56692,1.56622,1.56653,178600000.0
2009-06-15 14:27:00,1.56657,1.56676,1.56642,1.56659,178600000.0
2009-06-15 14:28:00,1.5666,1.5666,1.56575,1.56601,178600000.0
2009-06-15 14:29:00,1.56607,1.56663,1.56576,1.5658,178600000.0
2009-06-15 14:30:00,1.56561,1.56673,1.56521,1.56655,178600000.0
2009-06-15 14:31:00,1.56654,1.56685,1.56593,1.56621,178600000.0
2009-06-15 14:32:00,1.5662,1.5669,1.56616,1.56679,178600000.0
2009-06-15 14:33:00,1.56681,1.56689,1.56639,1.56666,178600000.0
2009-06-15 14:34:00,1.56674,1.56721,1.56662,1.56664,178600000.0
2009-06-15 14:35:00,1.56671,1.56687,1.56642,1.5665,178600000.0
2009-06-15 14:36:00,1.56651,1.56653,1.56619,1.5663,178600000.0
2009-06-15 14:37:00,1.56633,1.56649,1.56572,1.56598,178600000.0
2009-06-15 14:38:00,1.566,1.56659,1.56569,1.56638,178600000.0
2009-06-15 14:39:00,1.56632,1.56634,1.56557,1.56574,178600000.0
2009-06-15 14:40:00,1.56575,1.56577,1.56522,1.56552,178600000.0
2009-06-15 14:41:00,1.56549,1.56571,1.56533,1.56552,178600000.0
2009-06-15 14:42:00,1.56555,1.56563,1.56482,1.56488,178600000.0
2009-06-15 14:43:00,1.5649,1.56506,1.5644,1.56447,178600000.0
2009-06-15 14:44:00,1.56448,1.56514,1.56444,1.56514,178600000.0
2009-06-15 14:45:00,1.56515,1.56515,1.56413,1.56432,178600000.0
2009-06-15 14:46:00,1.56433,1.56435,1.56384,1.56388,178600000.0
2009-06-15 14:47:00,1.56386,1.56409,1.56293,1.56329,178600000.0
2009-06-15 14:48:00,1.56337,1.56356,1.56186,1.56234,178600000.0
2009-06-15 14:49:00,1.56224,1.56275,1.56198,1.56258,178600000.0
2009-06-15 14:50:00,1.56264,1.5635,1.56264,1.56316,178600000.0
2009-06-15 14:51:00,1.56317,1.56353,1.56304,1.56342,178600000.0
2009-06-15 14:52:00,1.56343,1.56407,1.56342,1.56387,178600000.0
2009-06-15 14:53:00,1.56393,1.56465,1.56377,1.56439,178600000.0
2009-06-15 14:54:00,1.56438,1.56458,1.56407,1.56413,178600000.0
2009-06-15 14:55:00,1.56414,1.56458,1.56393,1.56431,178600000.0
2009-06-15 14:56:00,1.56433,1.56464,1.5643,1.56455,178600000.0
2009-06-15 14:57:00,1.56458,1.56486,1.56433,1.5647,178600000.0
2009-06-15 14:58:00,1.56465,1.565,1.56452,1.56491,178600000.0
2009-06-15 14:59:00,1.56487,1.56536,1.56485,1.56486,178600000.0
2009-06-15 15:00:00,1.56492,1.56569,1.56492,1.56555,178600000.0
2009-06-15 15:01:00,1.56554,1.56557,1.56502,1.56535,178600000.0
2009-06-15 15:02:00,1.56532,1.5668,1.56503,1.56666,178600000.0
2009-06-15 15:03:00,1.56663,1.56665,1.5657,1.56587,178600000.0
2009-06-15 15:04:00,1.56593,1.56615,1.56522,1.56522,178600000.0
2009-06-15 15:05:00,1.56527,1.56585,1.56521,1.56558,178600000.0
2009-06-15 15:06:00,1.56556,1.56652,1.56556,1.5664,178600000.0
2009-06-15 15:07:00,1.56641,1.56641,1.56551,1.56611,178600000.0
2009-06-15 15:08:00,1.5661,1.56632,1.5655,1.56583,178600000.0
2009-06-15 15:09:00,1.56584,1.56594,1.56548,1.56549,178600000.0
2009-06-15 15:10:00,1.56547,1.56583,1.56539,1.56566,178600000.0
2009-06-15 15:11:00,1.56567,1.56576,1.56528,1.56528,178600000.0
2009-06-15 15:12:00,1.56525,1.56536,1.56392,1.56399,178600000.0
2009-06-15 15:13:00,1.56398,1.56468,1.56379,1.56452,178600000.0
2009-06-15 15:14:00,1.56453,1.56489,1.56424,1.56433,178600000.0
2009-06-15 15:15:00,1.56436,1.56462,1.56397,1.56409,178600000.0
2009-06-15 15:16:00,1.5641,1.56457,1.56404,1.56426,178600000.0
2009-06-15 15:17:00,1.5643,1.56494,1.56407,1.56408,178600000.0
2009-06-15 15:18:00,1.56406,1.56487,1.56368,1.56465,178600000.0
2009-06-15 15:19:00,1.56466,1.56495,1.56399,1.56434,178600000.0
2009-06-15 15:20:00,1.56438,1.56447,1.56352,1.56359,178600000.0
2009-06-15 15:21:00,1.56354,1.5636,1.56325,1.56338,178600000.0
2009-06-15 15:22:00,1.56331,1.56351,1.56314,1.56317,178600000.0
2009-06-15 15:23:00,1.5632,1.5634,1.56292,1.5634,178600000.0
2009-06-15 15:24:00,1.56337,1.56369,1.56314,1.5633,178600000.0
2009-06-15 15:25:00,1.56329,1.5635,1.56309,1.56319,178600000.0
2009-06-15 15:26:00,1.56315,1.56331,1.56267,1.56308,178600000.0
2009-06-15 15:27:00,1.56306,1.56323,1.56293,1.56314,178600000.0
2009-06-15 15:28:00,1.56312,1.56312,1.56262,1.56283,178600000.0
2009-06-15 15:29:00,1.56282,1.56306,1.56262,1.56299,178600000.0
2009-06-15 15:30:00,1.56304,1.5633,1.56293,1.56311,178600000.0
2009-06-15 15:31:00,1.56309,1.5633,1.56282,1.56323,178600000.0
2009-06-15 15:32:00,1.56329,1.56355,1.56253,1.56272,178600000.0
2009-06-15 15:33:00,1.56273,1.5633,1.56269,1.56327,178600000.0
2009-06-15 15:34:00,1.56326,1.56327,1.56279,1.56313,178600000.0
2009-06-15 15:35:00,1.56302,1.56341,1.56264,1.56293,178600000.0
2009-06-15 15:36:00,1.56287,1.56396,1.56264,1.56378,178600000.0
2009-06-15 15:37:00,1.56379,1.5641,1.56355,1.56389,178600000.0
2009-06-15 15:38:00,1.56391,1.56392,1.56334,1.56336,178600000.0
2009-06-15 15:39:00,1.5634,1.56369,1.56309,1.56338,178600000.0
2009-06-15 15:40:00,1.56336,1.56336,1.5628,1.56303,178600000.0
2009-06-15 15:41:00,1.56301,1.56307,1.56275,1.56283,178600000.0
2009-06-15 15:42:00,1.5628,1.56343,1.56274,1.56322,178600000.0
2009-06-15 15:43:00,1.56319,1.5633,1.56265,1.56269,178600000.0
2009-06-15 15:44:00,1.56271,1.56273,1.56201,1.56207,178600000.0
2009-06-15 15:45:00,1.56204,1.56236,1.56128,1.56167,178600000.0
2009-06-15 15:46:00,1.56173,1.56206,1.56106,1.56147,178600000.0
2009-06-15 15:47:00,1.56141,1.56187,1.56131,1.56154,178600000.0
2009-06-15 15:48:00,1.56156,1.56234,1.56152,1.56229,178600000.0
2009-06-15 15:49:00,1.56228,1.56237,1.56196,1.56232,178600000.0
2009-06-15 15:50:00,1.5623,1.563,1.5623,1.56268,178600000.0
2009-06-15 15:51:00,1.5627,1.56325,1.56266,1.56314,178600000.0
2009-06-15 15:52:00,1.56313,1.5638,1.56313,1.56362,178600000.0
2009-06-15 15:53:00,1.56363,1.5638,1.56325,1.56325,178600000.0
2009-06-15 15:54:00,1.56332,1.56379,1.56301,1.56371,178600000.0
2009-06-15 15:55:00,1.5637,1.56407,1.56361,1.56374,178600000.0
2009-06-15 15:56:00,1.56375,1.5643,1.56371,1.56394,178600000.0
2009-06-15 15:57:00,1.56393,1.56442,1.56366,1.56392,178600000.0
2009-06-15 15:58:00,1.56391,1.56425,1.56347,1.56372,178600000.0
2009-06-15 15:59:00,1.56373,1.56378,1.56315,1.56318,178600000.0
2009-06-15 16:00:00,1.56325,1.56407,1.56321,1.56389,178600000.0
2009-06-15 16:01:00,1.56392,1.56419,1.56349,1.56349,178600000.0
2009-06-15 16:02:00,1.56355,1.56444,1.56323,1.56444,178600000.0
2009-06-15 16:03:00,1.56445,1.56463,1.56358,1.56358,178600000.0
2009-06-15 16:04:00,1.56356,1.5641,1.56346,1.5641,178600000.0
2009-06-15 16:05:00,1.56413,1.56454,1.56398,1.56398,178600000.0
2009-06-15 16:06:00,1.564,1.56462,1.56387,1.56389,178600000.0
2009-06-15 16:07:00,1.56387,1.56398,1.56311,1.56311,178600000.0
2009-06-15 16:08:00,1.56313,1.56326,1.56257,1.56269,178600000.0
2009-06-15 16:09:00,1.5627,1.56311,1.56236,1.56244,178600000.0
2009-06-15 16:10:00,1.5625,1.5625,1.56169,1.56227,178600000.0
2009-06-15 16:11:00,1.56224,1.5627,1.56197,1.56223,178600000.0
2009-06-15 16:12:00,1.56229,1.5626,1.56229,1.56255,178600000.0
2009-06-15 16:13:00,1.56254,1.56269,1.56215,1.56249,178600000.0
2009-06-15 16:14:00,1.56253,1.56269,1.56217,1.56254,178600000.0
2009-06-15 16:15:00,1.56253,1.56262,1.56149,1.56197,178600000.0
2009-06-15 16:16:00,1.56193,1.56194,1.56079,1.56098,178600000.0
2009-06-15 16:17:00,1.56099,1.56141,1.56082,1.56141,178600000.0
2009-06-15 16:18:00,1.56137,1.5615,1.56103,1.56147,178600000.0
2009-06-15 16:19:00,1.56146,1.56221,1.56139,1.56213,178600000.0
2009-06-15 16:20:00,1.56214,1.56225,1.56202,1.56223,178600000.0
2009-06-15 16:21:00,1.56215,1.56233,1.5618,1.56233,178600000.0
2009-06-15 16:22:00,1.56236,1.56238,1.56185,1.56222,178600000.0
2009-06-15 16:23:00,1.56223,1.56254,1.56197,1.56224,178600000.0
2009-06-15 16:24:00,1.56231,1.56258,1.56226,1.5624,178600000.0
2009-06-15 16:25:00,1.56239,1.56282,1.56236,1.56268,178600000.0
2009-06-15 16:26:00,1.56263,1.56412,1.5625,1.56409,178600000.0
2009-06-15 16:27:00,1.5642,1.56457,1.56388,1.56443,178600000.0
2009-06-15 16:28:00,1.56449,1.56451,1.5635,1.56377,178600000.0
2009-06-15 16:29:00,1.56379,1.56421,1.56375,1.56383,178600000.0
2009-06-15 16:30:00,1.56384,1.56519,1.56378,1.56518,178600000.0
2009-06-15 16:31:00,1.5651,1.56518,1.56397,1.56398,178600000.0
2009-06-15 16:32:00,1.56405,1.56449,1.56375,1.56378,178600000.0
2009-06-15 16:33:00,1.56376,1.56404,1.56331,1.56392,178600000.0
2009-06-15 16:34:00,1.56402,1.56511,1.56384,1.56493,178600000.0
2009-06-15 16:35:00,1.56498,1.56566,1.56491,1.56561,178600000.0
2009-06-15 16:36:00,1.56559,1.56577,1.56524,1.56537,178600000.0
2009-06-15 16:37:00,1.56538,1.56558,1.56485,1.56486,178600000.0
2009-06-15 16:38:00,1.56477,1.56508,1.56419,1.56419,178600000.0
2009-06-15 16:39:00,1.56425,1.56579,1.56425,1.56538,178600000.0
2009-06-15 16:40:00,1.56536,1.56605,1.56534,1.56554,178600000.0
2009-06-15 16:41:00,1.56556,1.56612,1.56556,1.56574,178600000.0
2009-06-15 16:42:00,1.56576,1.5659,1.56527,1.56556,178600000.0
2009-06-15 16:43:00,1.56562,1.566,1.56545,1.56558,178600000.0
2009-06-15 16:44:00,1.56561,1.56612,1.56557,1.56568,178600000.0
2009-06-15 16:45:00,1.5657,1.56657,1.56562,1.56655,178600000.0
2009-06-15 16:46:00,1.56649,1.56746,1.56644,1.56714,178600000.0
2009-06-15 16:47:00,1.56715,1.5674,1.56648,1.56692,178600000.0
2009-06-15 16:48:00,1.56686,1.56715,1.56658,1.56696,178600000.0
2009-06-15 16:49:00,1.56699,1.56734,1.56678,1.56713,178600000.0
2009-06-15 16:50:00,1.5671,1.5675,1.56678,1.56688,178600000.0
2009-06-15 16:51:00,1.5668,1.56717,1.56674,1.56706,178600000.0
2009-06-15 16:52:00,1.56708,1.56725,1.56684,1.56697,178600000.0
2009-06-15 16:53:00,1.56696,1.56708,1.56649,1.56678,178600000.0
2009-06-15 16:54:00,1.56677,1.56729,1.56677,1.56696,178600000.0
2009-06-15 16:55:00,1.56698,1.56713,1.56661,1.56692,178600000.0
2009-06-15 16:56:00,1.56696,1.5673,1.56682,1.5673,178600000.0
2009-06-15 16:57:00,1.56729,1.56753,1.5668,1.56698,178600000.0
2009-06-15 16:58:00,1.56702,1.56727,1.56686,1.56713,178600000.0
2009-06-15 16:59:00,1.56714,1.56728,1.56555,1.56576,178600000.0
2009-06-15 17:00:00,1.56577,1.56606,1.56397,1.56446,178600000.0
2009-06-15 17:01:00,1.56445,1.56568,1.56413,1.56451,178600000.0
2009-06-15 17:02:00,1.56452,1.56476,1.56413,1.56449,178600000.0
2009-06-15 17:03:00,1.56451,1.56538,1.56435,1.56535,178600000.0
2009-06-15 17:04:00,1.56545,1.56627,1.56545,1.5657,178600000.0
2009-06-15 17:05:00,1.56562,1.56613,1.56492,1.5654,178600000.0
2009-06-15 17:06:00,1.56545,1.56545,1.56433,1.56485,178600000.0
2009-06-15 17:07:00,1.56487,1.56506,1.56427,1.56433,178600000.0
2009-06-15 17:08:00,1.56437,1.56456,1.56353,1.56405,178600000.0
2009-06-15 17:09:00,1.56399,1.564,1.56321,1.5638,178600000.0
2009-06-15 17:10:00,1.56377,1.56427,1.56376,1.5641,178600000.0
2009-06-15 17:11:00,1.56413,1.5646,1.56411,1.56452,178600000.0
2009-06-15 17:12:00,1.56451,1.56475,1.56354,1.5636,178600000.0
2009-06-15 17:13:00,1.56361,1.56369,1.56309,1.56309,178600000.0
2009-06-15 17:14:00,1.56311,1.56369,1.56304,1.56304,178600000.0
2009-06-15 17:15:00,1.56306,1.5642,1.56306,1.56404,178600000.0
2009-06-15 17:16:00,1.56406,1.56454,1.56385,1.56415,178600000.0
2009-06-15 17:17:00,1.56414,1.56464,1.56389,1.56446,178600000.0
2009-06-15 17:18:00,1.56452,1.56473,1.56411,1.56443,178600000.0
2009-06-15 17:19:00,1.56442,1.56566,1.56428,1.56526,178600000.0
2009-06-15 17:20:00,1.56529,1.5662,1.56508,1.5662,178600000.0
2009-06-15 17:21:00,1.56626,1.56726,1.56597,1.56706,178600000.0
2009-06-15 17:22:00,1.56708,1.56737,1.56671,1.56737,178600000.0
2009-06-15 17:23:00,1.56733,1.56733,1.56681,1.56708,178600000.0
2009-06-15 17:24:00,1.56707,1.5675,1.56707,1.56742,178600000.0
2009-06-15 17:25:00,1.56746,1.56758,1.56681,1.56681,178600000.0
2009-06-15 17:26:00,1.56682,1.56688,1.56629,1.56631,178600000.0
2009-06-15 17:27:00,1.56629,1.56639,1.56561,1.56599,178600000.0
2009-06-15 17:28:00,1.56596,1.56669,1.5657,1.56622,178600000.0
2009-06-15 17:29:00,1.56624,1.56655,1.56595,1.56625,178600000.0
2009-06-15 17:30:00,1.56622,1.56689,1.56622,1.56674,178600000.0
2009-06-15 17:31:00,1.56676,1.56732,1.56667,1.56709,178600000.0
2009-06-15 17:32:00,1.56705,1.56705,1.56641,1.56653,178600000.0
2009-06-15 17:33:00,1.56654,1.56711,1.56654,1.56672,178600000.0
2009-06-15 17:34:00,1.56673,1.56704,1.56594,1.56601,178600000.0
2009-06-15 17:35:00,1.56603,1.56671,1.56603,1.5662,178600000.0
2009-06-15 17:36:00,1.56625,1.5669,1.5661,1.56619,178600000.0
2009-06-15 17:37:00,1.56622,1.56637,1.56573,1.566,178600000.0
2009-06-15 17:38:00,1.56589,1.56628,1.56513,1.56625,178600000.0
2009-06-15 17:39:00,1.56626,1.56654,1.56613,1.56647,178600000.0
2009-06-15 17:40:00,1.56641,1.56664,1.56614,1.56647,178600000.0
2009-06-15 17:41:00,1.56643,1.56695,1.56642,1.56678,178600000.0
2009-06-15 17:42:00,1.56679,1.56679,1.56617,1.56634,178600000.0
2009-06-15 17:43:00,1.56633,1.56633,1.56571,1.56592,178600000.0
2009-06-15 17:44:00,1.56594,1.56599,1.5654,1.56579,178600000.0
2009-06-15 17:45:00,1.56578,1.56606,1.56549,1.56562,178600000.0
2009-06-15 17:46:00,1.56568,1.566,1.56568,1.56581,178600000.0
2009-06-15 17:47:00,1.56584,1.56612,1.56574,1.56603,178600000.0
2009-06-15 17:48:00,1.56602,1.56654,1.56564,1.56592,178600000.0
2009-06-15 17:49:00,1.56588,1.56624,1.56534,1.56547,178600000.0
2009-06-15 17:50:00,1.56541,1.56551,1.56498,1.5654,178600000.0
2009-06-15 17:51:00,1.56542,1.56552,1.56482,1.56506,178600000.0
2009-06-15 17:52:00,1.56509,1.56539,1.56456,1.56539,178600000.0
2009-06-15 17:53:00,1.56527,1.5653,1.56433,1.56498,178600000.0
2009-06-15 17:54:00,1.56499,1.56514,1.56419,1.56463,178600000.0
2009-06-15 17:55:00,1.5646,1.56501,1.56422,1.56453,178600000.0
2009-06-15 17:56:00,1.56456,1.5646,1.56383,1.56392,178600000.0
2009-06-15 17:57:00,1.56396,1.56415,1.56333,1.56363,178600000.0
2009-06-15 17:58:00,1.56364,1.5641,1.56329,1.5637,178600000.0
2009-06-15 17:59:00,1.56368,1.5638,1.56237,1.56254,178600000.0
2009-06-15 18:00:00,1.56255,1.5628,1.56226,1.5627,178600000.0
2009-06-15 18:01:00,1.56268,1.56309,1.56257,1.56309,178600000.0
2009-06-15 18:02:00,1.56311,1.5633,1.56268,1.56268,178600000.0
2009-06-15 18:03:00,1.56256,1.56362,1.56247,1.5633,178600000.0
2009-06-15 18:04:00,1.56333,1.56445,1.56325,1.56433,178600000.0
2009-06-15 18:05:00,1.56438,1.56454,1.56377,1.5639,178600000.0
2009-06-15 18:06:00,1.56392,1.56483,1.56392,1.56479,178600000.0
2009-06-15 18:07:00,1.5648,1.56516,1.56439,1.56466,178600000.0
2009-06-15 18:08:00,1.56467,1.56545,1.56439,1.56545,178600000.0
2009-06-15 18:09:00,1.56544,1.56546,1.56488,1.5653,178600000.0
2009-06-15 18:10:00,1.56529,1.56563,1.56525,1.56544,178600000.0
2009-06-15 18:11:00,1.56542,1.5656,1.56506,1.56555,178600000.0
2009-06-15 18:12:00,1.56556,1.56604,1.56536,1.56583,178600000.0
2009-06-15 18:13:00,1.56582,1.56591,1.56551,1.56551,178600000.0
2009-06-15 18:14:00,1.56554,1.56622,1.56539,1.56597,178600000.0
2009-06-15 18:15:00,1.56594,1.56625,1.56554,1.56589,178600000.0
2009-06-15 18:16:00,1.56588,1.56589,1.5655,1.56561,178600000.0
2009-06-15 18:17:00,1.56559,1.56595,1.5654,1.56555,178600000.0
2009-06-15 18:18:00,1.56556,1.56614,1.56544,1.56591,178600000.0
2009-06-15 18:19:00,1.56589,1.56605,1.56565,1.56582,178600000.0
2009-06-15 18:20:00,1.56589,1.5661,1.56548,1.56563,178600000.0
2009-06-15 18:21:00,1.56565,1.56565,1.56514,1.56519,178600000.0
2009-06-15 18:22:00,1.56515,1.56536,1.56462,1.56506,178600000.0
2009-06-15 18:23:00,1.56511,1.56514,1.56434,1.565,178600000.0
2009-06-15 18:24:00,1.56503,1.56543,1.56456,1.56531,178600000.0
2009-06-15 18:25:00,1.5653,1.56536,1.5649,1.56511,178600000.0
2009-06-15 18:26:00,1.5651,1.56524,1.56482,1.56503,178600000.0
2009-06-15 18:27:00,1.56502,1.56594,1.56486,1.56538,178600000.0
2009-06-15 18:28:00,1.56542,1.56558,1.56495,1.56512,178600000.0
2009-06-15 18:29:00,1.5651,1.56517,1.56423,1.56426,178600000.0
2009-06-15 18:30:00,1.56427,1.5643,1.564,1.56425,178600000.0
2009-06-15 18:31:00,1.56426,1.56451,1.56359,1.56361,178600000.0
2009-06-15 18:32:00,1.56367,1.56398,1.56367,1.56371,178600000.0
2009-06-15 18:33:00,1.56374,1.56396,1.5635,1.56383,178600000.0
2009-06-15 18:34:00,1.56384,1.56388,1.56363,1.56369,178600000.0
2009-06-15 18:35:00,1.56368,1.56368,1.56314,1.56326,178600000.0
2009-06-15 18:36:00,1.56325,1.56348,1.56307,1.56324,178600000.0
2009-06-15 18:37:00,1.56325,1.56377,1.56324,1.56377,178600000.0
2009-06-15 18:38:00,1.56379,1.56397,1.5636,1.5636,178600000.0
2009-06-15 18:39:00,1.56366,1.56395,1.56345,1.56361,178600000.0
2009-06-15 18:40:00,1.56355,1.56401,1.56352,1.56389,178600000.0
2009-06-15 18:41:00,1.56387,1.56398,1.56341,1.56355,178600000.0
2009-06-15 18:42:00,1.56352,1.56369,1.56333,1.56354,178600000.0
2009-06-15 18:43:00,1.56352,1.56361,1.56329,1.56329,178600000.0
2009-06-15 18:44:00,1.56327,1.56351,1.56301,1.56332,178600000.0
2009-06-15 18:45:00,1.56336,1.56346,1.56321,1.56338,178600000.0
2009-06-15 18:46:00,1.56335,1.56348,1.56309,1.56324,178600000.0
2009-06-15 18:47:00,1.5632,1.56339,1.56285,1.56297,178600000.0
2009-06-15 18:48:00,1.56295,1.56331,1.56294,1.56327,178600000.0
2009-06-15 18:49:00,1.56329,1.56355,1.56304,1.56304,178600000.0
2009-06-15 18:50:00,1.56299,1.56349,1.56279,1.56281,178600000.0
2009-06-15 18:51:00,1.56282,1.5629,1.56249,1.56261,178600000.0
2009-06-15 18:52:00,1.56257,1.56293,1.56252,1.56284,178600000.0
2009-06-15 18:53:00,1.56282,1.56305,1.5627,1.56305,178600000.0
2009-06-15 18:54:00,1.56303,1.56358,1.56269,1.56355,178600000.0
2009-06-15 18:55:00,1.56361,1.56376,1.56351,1.5636,178600000.0
2009-06-15 18:56:00,1.56361,1.56425,1.56326,1.56389,178600000.0
2009-06-15 18:57:00,1.56398,1.56444,1.56379,1.56412,178600000.0
2009-06-15 18:58:00,1.5642,1.56426,1.56374,1.56374,178600000.0
2009-06-15 18:59:00,1.56378,1.56406,1.56347,1.56382,178600000.0
2009-06-15 19:00:00,1.56381,1.56394,1.5632,1.56326,178600000.0
2009-06-15 19:01:00,1.56333,1.56373,1.56324,1.56368,178600000.0
2009-06-15 19:02:00,1.56371,1.56402,1.56343,1.56365,178600000.0
2009-06-15 19:03:00,1.56363,1.5637,1.56303,1.56305,178600000.0
2009-06-15 19:04:00,1.56303,1.56341,1.56297,1.56329,178600000.0
2009-06-15 19:05:00,1.56324,1.56445,1.56311,1.56428,178600000.0
2009-06-15 19:06:00,1.56435,1.56503,1.56434,1.56497,178600000.0
2009-06-15 19:07:00,1.56498,1.56524,1.56493,1.56505,178600000.0
2009-06-15 19:08:00,1.56512,1.56519,1.56459,1.56507,178600000.0
2009-06-15 19:09:00,1.56504,1.56515,1.56443,1.56444,178600000.0
2009-06-15 19:10:00,1.56441,1.56502,1.56441,1.56489,178600000.0
2009-06-15 19:11:00,1.5649,1.56518,1.56483,1.56492,178600000.0
2009-06-15 19:12:00,1.56497,1.56522,1.56464,1.56512,178600000.0
2009-06-15 19:13:00,1.56511,1.56511,1.5647,1.56491,178600000.0
2009-06-15 19:14:00,1.56492,1.56514,1.56458,1.56474,178600000.0
2009-06-15 19:15:00,1.5648,1.56491,1.5644,1.56441,178600000.0
2009-06-15 19:16:00,1.56444,1.56474,1.56436,1.56446,178600000.0
2009-06-15 19:17:00,1.56447,1.56458,1.56432,1.56434,178600000.0
2009-06-15 19:18:00,1.56435,1.56462,1.56421,1.56439,178600000.0
2009-06-15 19:19:00,1.56442,1.56486,1.56411,1.5645,178600000.0
2009-06-15 19:20:00,1.56449,1.56461,1.56402,1.56405,178600000.0
2009-06-15 19:21:00,1.56403,1.56416,1.56378,1.56391,178600000.0
2009-06-15 19:22:00,1.5639,1.56394,1.56363,1.56379,178600000.0
2009-06-15 19:23:00,1.56382,1.56384,1.56351,1.56354,178600000.0
2009-06-15 19:24:00,1.56353,1.56358,1.56342,1.5635,178600000.0
2009-06-15 19:25:00,1.56353,1.56379,1.56351,1.5636,178600000.0
2009-06-15 19:26:00,1.56361,1.56391,1.56361,1.56385,178600000.0
2009-06-15 19:27:00,1.56382,1.56484,1.56377,1.56459,178600000.0
2009-06-15 19:28:00,1.56458,1.56491,1.56455,1.56482,178600000.0
2009-06-15 19:29:00,1.56481,1.56498,1.56473,1.56473,178600000.0
2009-06-15 19:30:00,1.56477,1.56519,1.56439,1.56494,178600000.0
2009-06-15 19:31:00,1.56495,1.565,1.56454,1.56492,178600000.0
2009-06-15 19:32:00,1.56489,1.56503,1.56467,1.56499,178600000.0
2009-06-15 19:33:00,1.56501,1.56512,1.56479,1.56511,178600000.0
2009-06-15 19:34:00,1.56512,1.56539,1.56463,1.56475,178600000.0
2009-06-15 19:35:00,1.56473,1.565,1.56453,1.56483,178600000.0
2009-06-15 19:36:00,1.56478,1.56557,1.56466,1.56538,178600000.0
2009-06-15 19:37:00,1.5654,1.56553,1.56517,1.56536,178600000.0
2009-06-15 19:38:00,1.56538,1.56554,1.56509,1.56521,178600000.0
2009-06-15 19:39:00,1.56525,1.56525,1.56452,1.56473,178600000.0
2009-06-15 19:40:00,1.56468,1.56512,1.56462,1.56479,178600000.0
2009-06-15 19:41:00,1.56478,1.56486,1.56458,1.56478,178600000.0
2009-06-15 19:42:00,1.5648,1.5648,1.56423,1.56439,178600000.0
2009-06-15 19:43:00,1.56438,1.56458,1.56428,1.56451,178600000.0
2009-06-15 19:44:00,1.56448,1.56502,1.56442,1.56495,178600000.0
2009-06-15 19:45:00,1.56496,1.56502,1.56457,1.56463,178600000.0
2009-06-15 19:46:00,1.56458,1.56492,1.56453,1.56481,178600000.0
2009-06-15 19:47:00,1.5648,1.56514,1.56478,1.56497,178600000.0
2009-06-15 19:48:00,1.56498,1.56505,1.56463,1.56499,178600000.0
2009-06-15 19:49:00,1.56495,1.565,1.56442,1.56486,178600000.0
2009-06-15 19:50:00,1.5649,1.5649,1.56416,1.56422,178600000.0
2009-06-15 19:51:00,1.56415,1.56424,1.56396,1.564,178600000.0
2009-06-15 19:52:00,1.56397,1.56408,1.56391,1.56402,178600000.0
2009-06-15 19:53:00,1.56398,1.56426,1.56398,1.56422,178600000.0
2009-06-15 19:54:00,1.56416,1.5643,1.56386,1.56406,178600000.0
2009-06-15 19:55:00,1.56407,1.56419,1.56381,1.56391,178600000.0
2009-06-15 19:56:00,1.56398,1.5642,1.56363,1.5639,178600000.0
2009-06-15 19:57:00,1.56383,1.564,1.56349,1.56362,178600000.0
2009-06-15 19:58:00,1.56361,1.56424,1.56358,1.56424,178600000.0
2009-06-15 19:59:00,1.5643,1.56445,1.5642,1.56437,178600000.0
2009-06-15 20:00:00,1.56442,1.56458,1.56418,1.56452,178600000.0
2009-06-15 20:01:00,1.56451,1.56479,1.56434,1.5644,178600000.0
2009-06-15 20:02:00,1.56447,1.56463,1.56398,1.56403,178600000.0
2009-06-15 20:03:00,1.564,1.56431,1.56308,1.56311,178600000.0
2009-06-15 20:04:00,1.56312,1.56334,1.56267,1.56296,178600000.0
2009-06-15 20:05:00,1.563,1.56314,1.56223,1.56283,178600000.0
2009-06-15 20:06:00,1.56284,1.56299,1.56258,1.56296,178600000.0
2009-06-15 20:07:00,1.56295,1.56305,1.56176,1.56176,178600000.0
2009-06-15 20:08:00,1.56184,1.56244,1.56163,1.56163,178600000.0
2009-06-15 20:09:00,1.56159,1.56183,1.56159,1.56183,178600000.0
2009-06-15 20:10:00,1.56187,1.56198,1.56152,1.56152,178600000.0
2009-06-15 20:11:00,1.5615,1.56154,1.56102,1.56129,178600000.0
2009-06-15 20:12:00,1.56133,1.5619,1.56133,1.56151,178600000.0
2009-06-15 20:13:00,1.56153,1.56176,1.56131,1.56174,178600000.0
2009-06-15 20:14:00,1.56175,1.56214,1.5617,1.56209,178600000.0
2009-06-15 20:15:00,1.5621,1.56236,1.5621,1.56226,178600000.0
2009-06-15 20:16:00,1.56227,1.56242,1.56178,1.56217,178600000.0
2009-06-15 20:17:00,1.56213,1.56231,1.56197,1.56222,178600000.0
2009-06-15 20:18:00,1.56221,1.56262,1.56221,1.56233,178600000.0
2009-06-15 20:19:00,1.5623,1.56247,1.56191,1.56201,178600000.0
2009-06-15 20:20:00,1.56205,1.56229,1.56169,1.56196,178600000.0
2009-06-15 20:21:00,1.56198,1.56218,1.56192,1.56197,178600000.0
2009-06-15 20:22:00,1.56198,1.56238,1.56184,1.56238,178600000.0
2009-06-15 20:23:00,1.5624,1.56252,1.56198,1.56198,178600000.0
2009-06-15 20:24:00,1.56194,1.56203,1.56165,1.56171,178600000.0
2009-06-15 20:25:00,1.56172,1.5618,1.56144,1.56144,178600000.0
2009-06-15 20:26:00,1.5615,1.56182,1.5615,1.56172,178600000.0
2009-06-15 20:27:00,1.56177,1.56209,1.56147,1.56207,178600000.0
2009-06-15 20:28:00,1.56208,1.56219,1.56179,1.56185,178600000.0
2009-06-15 20:29:00,1.56182,1.56241,1.56126,1.56126,178600000.0
2009-06-15 20:30:00,1.56124,1.56176,1.56108,1.56141,178600000.0
2009-06-15 20:31:00,1.56137,1.56139,1.56114,1.56139,178600000.0
2009-06-15 20:32:00,1.5614,1.56158,1.56098,1.56154,178600000.0
2009-06-15 20:33:00,1.5615,1.56174,1.56141,1.56166,178600000.0
2009-06-15 20:34:00,1.56167,1.56173,1.56109,1.56121,178600000.0
2009-06-15 20:35:00,1.56115,1.56128,1.56101,1.56109,178600000.0
2009-06-15 20:36:00,1.56108,1.56108,1.56093,1.561,178600000.0
2009-06-15 20:37:00,1.56099,1.56162,1.56092,1.56138,178600000.0
2009-06-15 20:38:00,1.56135,1.56149,1.56113,1.56125,178600000.0
2009-06-15 20:39:00,1.56129,1.5614,1.56097,1.5613,178600000.0
2009-06-15 20:40:00,1.56134,1.56139,1.56085,1.56139,178600000.0
2009-06-15 20:41:00,1.56141,1.56197,1.56137,1.56185,178600000.0
2009-06-15 20:42:00,1.5619,1.56234,1.56169,1.56194,178600000.0
2009-06-15 20:43:00,1.56193,1.5622,1.56172,1.5622,178600000.0
2009-06-15 20:44:00,1.56218,1.56233,1.56198,1.56211,178600000.0
2009-06-15 20:45:00,1.5621,1.5623,1.56174,1.56221,178600000.0
2009-06-15 20:46:00,1.5622,1.56239,1.56201,1.56207,178600000.0
2009-06-15 20:47:00,1.56202,1.56249,1.562,1.5622,178600000.0
2009-06-15 20:48:00,1.56226,1.56277,1.56223,1.56227,178600000.0
2009-06-15 20:49:00,1.5623,1.56285,1.5623,1.56264,178600000.0
2009-06-15 20:50:00,1.56267,1.5627,1.56234,1.56234,178600000.0
2009-06-15 20:51:00,1.5624,1.56249,1.5621,1.56236,178600000.0
2009-06-15 20:52:00,1.56232,1.56255,1.56218,1.56244,178600000.0
2009-06-15 20:53:00,1.56249,1.56269,1.56222,1.56222,178600000.0
2009-06-15 20:54:00,1.56225,1.56264,1.56225,1.5624,178600000.0
2009-06-15 20:55:00,1.56237,1.56303,1.56226,1.56298,178600000.0
2009-06-15 20:56:00,1.56302,1.56328,1.56276,1.56317,178600000.0
2009-06-15 20:57:00,1.56311,1.56334,1.5631,1.56317,178600000.0
2009-06-15 20:58:00,1.56315,1.56323,1.56288,1.56289,178600000.0
2009-06-15 20:59:00,1.56293,1.56304,1.56226,1.56248,178600000.0
2009-06-15 21:00:00,1.56242,1.56248,1.56204,1.56204,178600000.0
2009-06-15 21:01:00,1.56202,1.56219,1.56194,1.56208,178600000.0
2009-06-15 21:02:00,1.56206,1.56208,1.56185,1.56203,178600000.0
2009-06-15 21:03:00,1.56205,1.56205,1.56156,1.56195,178600000.0
2009-06-15 21:04:00,1.56199,1.56207,1.56172,1.56182,178600000.0
2009-06-15 21:05:00,1.56185,1.56194,1.56162,1.56175,178600000.0
2009-06-15 21:06:00,1.56174,1.56181,1.56134,1.56181,178600000.0
2009-06-15 21:07:00,1.56175,1.5619,1.56167,1.56182,178600000.0
2009-06-15 21:08:00,1.56178,1.56185,1.56156,1.56156,178600000.0
2009-06-15 21:09:00,1.56143,1.56177,1.56112,1.56112,178600000.0
2009-06-15 21:10:00,1.56116,1.56142,1.56079,1.56087,178600000.0
2009-06-15 21:11:00,1.5609,1.5609,1.56058,1.56066,178600000.0
2009-06-15 21:12:00,1.56073,1.56121,1.56063,1.56111,178600000.0
2009-06-15 21:13:00,1.5611,1.56124,1.56104,1.5611,178600000.0
2009-06-15 21:14:00,1.56112,1.56143,1.56109,1.56112,178600000.0
2009-06-15 21:15:00,1.56115,1.56125,1.56096,1.56117,178600000.0
2009-06-15 21:16:00,1.56111,1.56133,1.56099,1.56116,178600000.0
2009-06-15 21:17:00,1.56117,1.56128,1.56111,1.56124,178600000.0
2009-06-15 21:18:00,1.56121,1.56121,1.56067,1.56107,178600000.0
2009-06-15 21:19:00,1.56105,1.5612,1.56085,1.56103,178600000.0
2009-06-15 21:20:00,1.56101,1.56135,1.56089,1.56115,178600000.0
2009-06-15 21:21:00,1.56116,1.56127,1.56097,1.56103,178600000.0
2009-06-15 21:22:00,1.56104,1.56134,1.56097,1.56104,178600000.0
2009-06-15 21:23:00,1.56102,1.56118,1.56061,1.56061,178600000.0
2009-06-15 21:24:00,1.56059,1.56115,1.56044,1.56104,178600000.0
2009-06-15 21:25:00,1.56099,1.56126,1.5607,1.56122,178600000.0
2009-06-15 21:26:00,1.56116,1.56116,1.55997,1.56025,178600000.0
2009-06-15 21:27:00,1.56026,1.56045,1.56019,1.56019,178600000.0
2009-06-15 21:28:00,1.56021,1.56054,1.56013,1.56054,178600000.0
2009-06-15 21:29:00,1.56055,1.56068,1.56043,1.56045,178600000.0
2009-06-15 21:30:00,1.56046,1.56055,1.55957,1.56013,178600000.0
2009-06-15 21:31:00,1.56012,1.56036,1.5601,1.56034,178600000.0
2009-06-15 21:32:00,1.5604,1.56052,1.5603,1.56034,178600000.0
2009-06-15 21:33:00,1.56032,1.56084,1.56032,1.5606,178600000.0
2009-06-15 21:34:00,1.56061,1.56077,1.56061,1.56073,178600000.0
2009-06-15 21:35:00,1.56074,1.56092,1.56029,1.56038,178600000.0
2009-06-15 21:36:00,1.56035,1.56063,1.56025,1.5604,178600000.0
2009-06-15 21:37:00,1.56042,1.56058,1.56023,1.56029,178600000.0
2009-06-15 21:38:00,1.56032,1.56081,1.56012,1.56036,178600000.0
2009-06-15 21:39:00,1.56035,1.56035,1.55991,1.56008,178600000.0
2009-06-15 21:40:00,1.56005,1.56029,1.55985,1.56017,178600000.0
2009-06-15 21:41:00,1.56019,1.56019,1.55986,1.56009,178600000.0
2009-06-15 21:42:00,1.56008,1.56009,1.5599,1.55994,178600000.0
2009-06-15 21:43:00,1.55992,1.56008,1.55988,1.56002,178600000.0
2009-06-15 21:44:00,1.56007,1.56009,1.55986,1.55986,178600000.0
2009-06-15 21:45:00,1.55987,1.55989,1.55939,1.55968,178600000.0
2009-06-15 21:46:00,1.55965,1.55996,1.55944,1.55945,178600000.0
2009-06-15 21:47:00,1.55942,1.55995,1.55942,1.55984,178600000.0
2009-06-15 21:48:00,1.55982,1.55982,1.55931,1.55931,178600000.0
2009-06-15 21:49:00,1.55934,1.55988,1.55929,1.55988,178600000.0
2009-06-15 21:50:00,1.55992,1.56048,1.55965,1.55999,178600000.0
2009-06-15 21:51:00,1.56002,1.56037,1.56,1.56025,178600000.0
2009-06-15 21:52:00,1.56023,1.56023,1.55977,1.55985,178600000.0
2009-06-15 21:53:00,1.55987,1.56009,1.55982,1.56003,178600000.0
2009-06-15 21:54:00,1.56001,1.5601,1.55991,1.55991,178600000.0
2009-06-15 21:55:00,1.5599,1.56014,1.55979,1.56014,178600000.0
2009-06-15 21:56:00,1.56013,1.56072,1.55996,1.56039,178600000.0
2009-06-15 21:57:00,1.56038,1.56189,1.56038,1.56163,178600000.0
2009-06-15 21:58:00,1.56165,1.56181,1.56148,1.56172,178600000.0
2009-06-15 21:59:00,1.56173,1.56173,1.56141,1.56148,178600000.0
2009-06-15 22:00:00,1.56147,1.56153,1.56093,1.56112,178600000.0
2009-06-15 22:01:00,1.56115,1.56117,1.56056,1.56056,178600000.0
2009-06-15 22:02:00,1.56063,1.561,1.56037,1.56068,178600000.0
2009-06-15 22:03:00,1.56069,1.56079,1.56039,1.5605,178600000.0
2009-06-15 22:04:00,1.56053,1.56053,1.56005,1.56033,178600000.0
2009-06-15 22:05:00,1.56034,1.56037,1.55976,1.55991,178600000.0
2009-06-15 22:06:00,1.5599,1.56024,1.5599,1.56019,178600000.0
2009-06-15 22:07:00,1.56018,1.56021,1.56002,1.56004,178600000.0
2009-06-15 22:08:00,1.55999,1.56039,1.55996,1.56028,178600000.0
2009-06-15 22:09:00,1.56027,1.56078,1.56021,1.56072,178600000.0
2009-06-15 22:10:00,1.56071,1.5609,1.56071,1.56085,178600000.0
2009-06-15 22:11:00,1.56086,1.56117,1.56086,1.56102,178600000.0
2009-06-15 22:12:00,1.56103,1.56117,1.56082,1.56098,178600000.0
2009-06-15 22:13:00,1.56099,1.56113,1.56099,1.56108,178600000.0
2009-06-15 22:14:00,1.56109,1.56113,1.56083,1.56088,178600000.0
2009-06-15 22:15:00,1.56096,1.56116,1.56096,1.56115,178600000.0
2009-06-15 22:16:00,1.56119,1.56154,1.5611,1.56154,178600000.0
2009-06-15 22:17:00,1.56149,1.56165,1.56138,1.56165,178600000.0
2009-06-15 22:18:00,1.56161,1.56165,1.56148,1.56164,178600000.0
2009-06-15 22:19:00,1.56168,1.56168,1.56132,1.56141,178600000.0
2009-06-15 22:20:00,1.56136,1.56138,1.56073,1.56083,178600000.0
2009-06-15 22:21:00,1.56078,1.56092,1.56069,1.5609,178600000.0
2009-06-15 22:22:00,1.56089,1.56101,1.56082,1.56082,178600000.0
2009-06-15 22:23:00,1.56076,1.56076,1.56063,1.56064,178600000.0
2009-06-15 22:24:00,1.5606,1.56089,1.56042,1.56048,178600000.0
2009-06-15 22:25:00,1.56051,1.56056,1.56003,1.56034,178600000.0
2009-06-15 22:26:00,1.5603,1.56115,1.56017,1.56115,178600000.0
2009-06-15 22:27:00,1.56113,1.56113,1.56062,1.56106,178600000.0
2009-06-15 22:28:00,1.56107,1.56132,1.56072,1.56132,178600000.0
2009-06-15 22:29:00,1.56143,1.56186,1.56101,1.56147,178600000.0
2009-06-15 22:30:00,1.56152,1.56152,1.56118,1.56133,178600000.0
2009-06-15 22:31:00,1.56131,1.56149,1.56118,1.56149,178600000.0
2009-06-15 22:32:00,1.56153,1.56153,1.56049,1.56087,178600000.0
2009-06-15 22:33:00,1.56088,1.56091,1.56064,1.56066,178600000.0
2009-06-15 22:34:00,1.56065,1.56082,1.56065,1.56075,178600000.0
2009-06-15 22:35:00,1.56079,1.56098,1.56063,1.56072,178600000.0
2009-06-15 22:36:00,1.56071,1.56076,1.56058,1.5606,178600000.0
2009-06-15 22:37:00,1.56066,1.56075,1.56058,1.56075,178600000.0
2009-06-15 22:38:00,1.56072,1.56072,1.56034,1.56053,178600000.0
2009-06-15 22:39:00,1.56054,1.56054,1.56037,1.5605,178600000.0
2009-06-15 22:40:00,1.56048,1.56079,1.56048,1.56074,178600000.0
2009-06-15 22:41:00,1.5607,1.56093,1.5607,1.5609,178600000.0
2009-06-15 22:42:00,1.56089,1.56089,1.56064,1.56066,178600000.0
2009-06-15 22:43:00,1.56073,1.56078,1.56048,1.5606,178600000.0
2009-06-15 22:44:00,1.56056,1.56064,1.56042,1.56054,178600000.0
2009-06-15 22:45:00,1.56056,1.56148,1.56049,1.56118,178600000.0
2009-06-15 22:46:00,1.56112,1.56147,1.56107,1.56109,178600000.0
2009-06-15 22:47:00,1.56108,1.56108,1.56083,1.56084,178600000.0
2009-06-15 22:48:00,1.56086,1.56086,1.5606,1.56078,178600000.0
2009-06-15 22:49:00,1.56071,1.56075,1.56051,1.56055,178600000.0
2009-06-15 22:50:00,1.5606,1.56121,1.56058,1.56121,178600000.0
2009-06-15 22:51:00,1.56123,1.5616,1.56118,1.56151,178600000.0
2009-06-15 22:52:00,1.56145,1.56181,1.56144,1.56172,178600000.0
2009-06-15 22:53:00,1.56176,1.56186,1.56152,1.56177,178600000.0
2009-06-15 22:54:00,1.56184,1.56184,1.56156,1.56156,178600000.0
2009-06-15 22:55:00,1.56159,1.56201,1.56146,1.56201,178600000.0
2009-06-15 22:56:00,1.56209,1.56236,1.5617,1.5617,178600000.0
2009-06-15 22:57:00,1.56168,1.56222,1.5616,1.56218,178600000.0
2009-06-15 22:58:00,1.56224,1.56251,1.56195,1.56251,178600000.0
2009-06-15 22:59:00,1.56255,1.56385,1.56183,1.56371,178600000.0
2009-06-15 23:00:00,1.5637,1.56374,1.56194,1.56258,178600000.0
2009-06-15 23:01:00,1.56257,1.56264,1.56193,1.56223,178600000.0
2009-06-15 23:02:00,1.5622,1.56231,1.56156,1.56156,178600000.0
2009-06-15 23:03:00,1.56162,1.56198,1.56136,1.56152,178600000.0
2009-06-15 23:04:00,1.5615,1.56153,1.56147,1.56153,178600000.0
2009-06-15 23:05:00,1.56154,1.56163,1.56149,1.56157,178600000.0
2009-06-15 23:06:00,1.5616,1.56175,1.5612,1.56155,178600000.0
2009-06-15 23:07:00,1.56154,1.56154,1.56092,1.5614,178600000.0
2009-06-15 23:08:00,1.56142,1.56159,1.56142,1.56159,178600000.0
2009-06-15 23:09:00,1.56165,1.56168,1.56165,1.56168,178600000.0
2009-06-15 23:10:00,1.5617,1.5617,1.56164,1.56164,178600000.0
2009-06-15 23:11:00,1.56173,1.56176,1.56165,1.56165,178600000.0
2009-06-15 23:12:00,1.56161,1.56161,1.56159,1.56159,178600000.0
2009-06-15 23:13:00,1.5616,1.5617,1.56138,1.56138,178600000.0
2009-06-15 23:14:00,1.56141,1.56141,1.56125,1.56127,178600000.0
2009-06-15 23:15:00,1.56125,1.56134,1.56125,1.56127,178600000.0
2009-06-15 23:16:00,1.56128,1.56131,1.56119,1.56131,178600000.0
2009-06-15 23:17:00,1.56128,1.56131,1.56102,1.56113,178600000.0
2009-06-15 23:18:00,1.56117,1.5613,1.56098,1.56104,178600000.0
2009-06-15 23:19:00,1.56089,1.56122,1.5604,1.56112,178600000.0
2009-06-15 23:20:00,1.56116,1.56118,1.56112,1.56117,178600000.0
2009-06-15 23:21:00,1.5612,1.56123,1.5611,1.5611,178600000.0
2009-06-15 23:22:00,1.56109,1.56109,1.56109,1.56109,178600000.0
2009-06-15 23:25:00,1.56095,1.56103,1.56081,1.56081,178600000.0
2009-06-15 23:26:00,1.56088,1.56121,1.56088,1.56093,178600000.0
2009-06-15 23:27:00,1.56089,1.56093,1.56085,1.56085,178600000.0
2009-06-15 23:28:00,1.56082,1.56129,1.56082,1.56117,178600000.0
2009-06-15 23:29:00,1.56118,1.56118,1.56105,1.56106,178600000.0
2009-06-15 23:30:00,1.56108,1.56108,1.56087,1.56087,178600000.0
2009-06-15 23:34:00,1.56099,1.56113,1.56082,1.56088,178600000.0
2009-06-15 23:35:00,1.56091,1.56095,1.56073,1.56073,178600000.0
2009-06-15 23:36:00,1.56077,1.56078,1.56044,1.56052,178600000.0
2009-06-15 23:37:00,1.56048,1.56048,1.5601,1.5602,178600000.0
2009-06-15 23:38:00,1.56021,1.56046,1.56015,1.56038,178600000.0
2009-06-15 23:39:00,1.56044,1.5605,1.55997,1.5604,178600000.0
2009-06-15 23:40:00,1.56034,1.56037,1.56025,1.56025,178600000.0
2009-06-15 23:41:00,1.56033,1.5604,1.55993,1.55993,178600000.0
2009-06-15 23:42:00,1.56,1.56005,1.55999,1.55999,178600000.0
2009-06-15 23:43:00,1.55977,1.56011,1.55977,1.55982,178600000.0
2009-06-15 23:44:00,1.55984,1.5599,1.55984,1.55986,178600000.0
2009-06-15 23:45:00,1.55987,1.55999,1.55983,1.55994,178600000.0
2009-06-15 23:46:00,1.55997,1.56009,1.55989,1.56009,178600000.0
2009-06-15 23:47:00,1.56003,1.56014,1.55983,1.56002,178600000.0
2009-06-15 23:48:00,1.55999,1.56017,1.55998,1.56007,178600000.0
2009-06-15 23:49:00,1.56012,1.56024,1.56004,1.56024,178600000.0
2009-06-15 23:50:00,1.56017,1.5609,1.5601,1.56049,178600000.0
2009-06-15 23:51:00,1.56043,1.56043,1.55982,1.56005,178600000.0
2009-06-15 23:52:00,1.55998,1.56019,1.55993,1.56015,178600000.0
2009-06-15 23:53:00,1.56017,1.56071,1.56014,1.56071,178600000.0
2009-06-15 23:54:00,1.56072,1.56072,1.5602,1.56031,178600000.0
2009-06-15 23:55:00,1.56024,1.56024,1.56012,1.56012,178600000.0
2009-06-15 23:56:00,1.56007,1.56008,1.56004,1.56007,178600000.0
2009-06-15 23:57:00,1.55998,1.55998,1.55976,1.55976,178600000.0
2009-06-15 23:58:00,1.55969,1.55997,1.55969,1.55997,178600000.0
2009-06-15 23:59:00,1.55996,1.56009,1.55992,1.56009,178600000.0
2009-06-16 00:00:00,1.56018,1.56021,1.56018,1.5602,178600000.0
2009-06-16 00:01:00,1.56017,1.5604,1.56016,1.56031,178600000.0
2009-06-16 00:02:00,1.56035,1.56065,1.56035,1.56064,178600000.0
2009-06-16 00:03:00,1.56068,1.56082,1.56054,1.56072,178600000.0
2009-06-16 00:04:00,1.56074,1.56074,1.56036,1.56053,178600000.0
2009-06-16 00:05:00,1.56049,1.56049,1.56036,1.56049,178600000.0
2009-06-16 00:06:00,1.56046,1.56046,1.56019,1.56038,178600000.0
2009-06-16 00:07:00,1.56047,1.56054,1.56044,1.56054,178600000.0
2009-06-16 00:08:00,1.56051,1.56096,1.56046,1.56086,178600000.0
2009-06-16 00:09:00,1.56081,1.56093,1.56053,1.56053,178600000.0
2009-06-16 00:10:00,1.56055,1.56065,1.56055,1.56065,178600000.0
2009-06-16 00:11:00,1.56064,1.56081,1.56064,1.56071,178600000.0
2009-06-16 00:12:00,1.56066,1.56074,1.56066,1.5607,178600000.0
2009-06-16 00:13:00,1.56066,1.56066,1.56042,1.56043,178600000.0
2009-06-16 00:14:00,1.56035,1.5604,1.56035,1.5604,178600000.0
2009-06-16 00:15:00,1.56042,1.56056,1.56032,1.56032,178600000.0
2009-06-16 00:16:00,1.56028,1.56028,1.56001,1.56004,178600000.0
2009-06-16 00:17:00,1.56001,1.56061,1.55984,1.56003,178600000.0
2009-06-16 00:18:00,1.56004,1.56005,1.55999,1.55999,178600000.0
2009-06-16 00:19:00,1.56,1.56,1.55993,1.55999,178600000.0
2009-06-16 00:20:00,1.56003,1.56008,1.55969,1.55974,178600000.0
2009-06-16 00:21:00,1.55972,1.55972,1.5594,1.55962,178600000.0
2009-06-16 00:22:00,1.55965,1.55975,1.55961,1.55968,178600000.0
2009-06-16 00:23:00,1.55966,1.55979,1.55906,1.55975,178600000.0
2009-06-16 00:24:00,1.55978,1.56014,1.55978,1.56014,178600000.0
2009-06-16 00:25:00,1.56024,1.56033,1.56024,1.56033,178600000.0
2009-06-16 00:26:00,1.56039,1.56063,1.56039,1.56063,178600000.0
2009-06-16 00:27:00,1.56058,1.56058,1.56026,1.56042,178600000.0
2009-06-16 00:28:00,1.56035,1.56035,1.55985,1.55985,178600000.0
2009-06-16 00:29:00,1.55982,1.55998,1.55976,1.55991,178600000.0
2009-06-16 00:30:00,1.55987,1.55987,1.55957,1.55961,178600000.0
2009-06-16 00:31:00,1.55962,1.56002,1.55962,1.55979,178600000.0
2009-06-16 00:32:00,1.5598,1.56016,1.55979,1.56008,178600000.0
2009-06-16 00:33:00,1.56004,1.56027,1.56004,1.56027,178600000.0
2009-06-16 00:34:00,1.56025,1.56026,1.56025,1.56026,178600000.0
2009-06-16 00:35:00,1.56024,1.56024,1.56015,1.56015,178600000.0
2009-06-16 00:36:00,1.56013,1.56013,1.56012,1.56013,178600000.0
2009-06-16 00:37:00,1.56006,1.56013,1.56003,1.56012,178600000.0
2009-06-16 00:38:00,1.56011,1.56028,1.56011,1.56016,178600000.0
2009-06-16 00:39:00,1.56015,1.56015,1.55959,1.5596,178600000.0
2009-06-16 00:40:00,1.55964,1.5597,1.55961,1.55964,178600000.0
2009-06-16 00:41:00,1.5596,1.55965,1.55957,1.55957,178600000.0
2009-06-16 00:42:00,1.55955,1.55957,1.55952,1.55954,178600000.0
2009-06-16 00:43:00,1.55958,1.55958,1.55957,1.55958,178600000.0
2009-06-16 00:44:00,1.55968,1.55969,1.55966,1.55967,178600000.0
2009-06-16 00:45:00,1.55966,1.55978,1.55966,1.55974,178600000.0
2009-06-16 00:46:00,1.55972,1.55976,1.55966,1.55968,178600000.0
2009-06-16 00:47:00,1.5597,1.55972,1.55967,1.55972,178600000.0
2009-06-16 00:48:00,1.55973,1.56017,1.55973,1.56017,178600000.0
2009-06-16 00:49:00,1.56018,1.56047,1.56009,1.56022,178600000.0
2009-06-16 00:50:00,1.56021,1.56025,1.55992,1.55994,178600000.0
2009-06-16 00:51:00,1.55995,1.5601,1.5599,1.56007,178600000.0
2009-06-16 00:52:00,1.56,1.56004,1.55993,1.55993,178600000.0
2009-06-16 00:53:00,1.55996,1.55999,1.55995,1.55995,178600000.0
2009-06-16 00:54:00,1.56,1.56016,1.55999,1.56016,178600000.0
2009-06-16 00:55:00,1.56015,1.56019,1.55999,1.56,178600000.0
2009-06-16 00:56:00,1.55999,1.56008,1.55983,1.56008,178600000.0
2009-06-16 00:57:00,1.56009,1.56044,1.56009,1.56026,178600000.0
2009-06-16 00:58:00,1.56019,1.56019,1.56002,1.56006,178600000.0
2009-06-16 00:59:00,1.56003,1.56006,1.55996,1.55996,178600000.0
2009-06-16 01:00:00,1.55995,1.55999,1.55981,1.55981,178600000.0
2009-06-16 01:01:00,1.5598,1.56041,1.55975,1.56037,178600000.0
2009-06-16 01:02:00,1.56041,1.56043,1.56008,1.56035,178600000.0
2009-06-16 01:03:00,1.56036,1.56037,1.56035,1.56036,178600000.0
2009-06-16 01:04:00,1.56039,1.56074,1.56034,1.56064,178600000.0
2009-06-16 01:05:00,1.56058,1.56062,1.56053,1.56062,178600000.0
2009-06-16 01:06:00,1.56063,1.56069,1.56042,1.56043,178600000.0
2009-06-16 01:07:00,1.56054,1.56094,1.56054,1.56087,178600000.0
2009-06-16 01:08:00,1.56091,1.561,1.56075,1.5608,178600000.0
2009-06-16 01:09:00,1.56087,1.5611,1.56087,1.56101,178600000.0
2009-06-16 01:10:00,1.561,1.56106,1.56075,1.56079,178600000.0
2009-06-16 01:11:00,1.56078,1.56088,1.56078,1.56087,178600000.0
2009-06-16 01:12:00,1.5608,1.5608,1.56076,1.56078,178600000.0
2009-06-16 01:13:00,1.56077,1.56092,1.56076,1.56092,178600000.0
2009-06-16 01:14:00,1.56091,1.56127,1.56091,1.56115,178600000.0
2009-06-16 01:15:00,1.56111,1.56115,1.56092,1.56099,178600000.0
2009-06-16 01:16:00,1.56096,1.56188,1.56095,1.56151,178600000.0
2009-06-16 01:17:00,1.56145,1.56231,1.56145,1.56164,178600000.0
2009-06-16 01:18:00,1.56163,1.56163,1.56102,1.56113,178600000.0
2009-06-16 01:19:00,1.56109,1.56127,1.56108,1.56127,178600000.0
2009-06-16 01:20:00,1.56131,1.56136,1.56121,1.56132,178600000.0
2009-06-16 01:21:00,1.56136,1.56145,1.56136,1.56139,178600000.0
2009-06-16 01:22:00,1.56126,1.56134,1.56124,1.56134,178600000.0
2009-06-16 01:23:00,1.56128,1.56134,1.56074,1.56081,178600000.0
2009-06-16 01:24:00,1.56076,1.5611,1.5606,1.56085,178600000.0
2009-06-16 01:25:00,1.56079,1.56085,1.56067,1.56085,178600000.0
2009-06-16 01:26:00,1.56084,1.56084,1.56084,1.56084,178600000.0
2009-06-16 01:27:00,1.56085,1.56086,1.56078,1.56081,178600000.0
2009-06-16 01:28:00,1.56076,1.56076,1.56048,1.56057,178600000.0
2009-06-16 01:29:00,1.56058,1.56071,1.56056,1.56065,178600000.0
2009-06-16 01:30:00,1.56066,1.56071,1.56025,1.56025,178600000.0
2009-06-16 01:31:00,1.56024,1.56025,1.56003,1.56014,178600000.0
2009-06-16 01:32:00,1.56011,1.56026,1.55989,1.56021,178600000.0
2009-06-16 01:33:00,1.56022,1.56046,1.56014,1.56046,178600000.0
2009-06-16 01:34:00,1.5605,1.56055,1.5605,1.56055,178600000.0
2009-06-16 01:35:00,1.56058,1.56067,1.56058,1.56067,178600000.0
2009-06-16 01:36:00,1.56063,1.56101,1.56063,1.56091,178600000.0
2009-06-16 01:37:00,1.56088,1.56095,1.56073,1.56095,178600000.0
2009-06-16 01:38:00,1.56096,1.56109,1.56096,1.56109,178600000.0
2009-06-16 01:39:00,1.56114,1.5614,1.5611,1.5614,178600000.0
2009-06-16 01:40:00,1.56145,1.56157,1.56145,1.56153,178600000.0
2009-06-16 01:41:00,1.56149,1.56156,1.56113,1.5612,178600000.0
2009-06-16 01:42:00,1.56119,1.56131,1.56101,1.56101,178600000.0
2009-06-16 01:43:00,1.561,1.56113,1.561,1.56113,178600000.0
2009-06-16 01:44:00,1.56112,1.56129,1.56112,1.56119,178600000.0
2009-06-16 01:45:00,1.56117,1.56117,1.56092,1.56092,178600000.0
2009-06-16 01:46:00,1.56089,1.56089,1.56031,1.56039,178600000.0
2009-06-16 01:47:00,1.56037,1.56037,1.55984,1.55995,178600000.0
2009-06-16 01:48:00,1.55997,1.56107,1.55997,1.56088,178600000.0
2009-06-16 01:49:00,1.56084,1.56111,1.5607,1.56102,178600000.0
2009-06-16 01:50:00,1.56106,1.56108,1.56072,1.56079,178600000.0
2009-06-16 01:51:00,1.56078,1.56144,1.56077,1.56116,178600000.0
2009-06-16 01:52:00,1.56125,1.56159,1.56076,1.56135,178600000.0
2009-06-16 01:53:00,1.56136,1.5624,1.56136,1.56171,178600000.0
2009-06-16 01:54:00,1.56169,1.56172,1.56118,1.56143,178600000.0
2009-06-16 01:55:00,1.56142,1.56186,1.56108,1.56131,178600000.0
2009-06-16 01:56:00,1.5613,1.56169,1.5613,1.56152,178600000.0
2009-06-16 01:57:00,1.56156,1.56156,1.56134,1.5614,178600000.0
2009-06-16 01:58:00,1.56139,1.56154,1.56134,1.56149,178600000.0
2009-06-16 01:59:00,1.5615,1.56159,1.5612,1.56139,178600000.0
2009-06-16 02:00:00,1.56135,1.56158,1.56042,1.56048,178600000.0
2009-06-16 02:01:00,1.5605,1.56095,1.5605,1.56094,178600000.0
2009-06-16 02:02:00,1.56097,1.56113,1.5609,1.5609,178600000.0
2009-06-16 02:03:00,1.56089,1.56102,1.56073,1.56089,178600000.0
2009-06-16 02:04:00,1.56091,1.56144,1.5609,1.56121,178600000.0
2009-06-16 02:05:00,1.56119,1.56155,1.5607,1.5607,178600000.0
2009-06-16 02:06:00,1.56066,1.56125,1.56066,1.56112,178600000.0
2009-06-16 02:07:00,1.56106,1.56124,1.56095,1.56117,178600000.0
2009-06-16 02:08:00,1.56114,1.5612,1.56087,1.56108,178600000.0
2009-06-16 02:09:00,1.56112,1.56126,1.56102,1.56113,178600000.0
2009-06-16 02:10:00,1.56111,1.56114,1.56073,1.56085,178600000.0
2009-06-16 02:11:00,1.56082,1.56082,1.56061,1.56061,178600000.0
2009-06-16 02:12:00,1.56056,1.56098,1.56056,1.56076,178600000.0
2009-06-16 02:13:00,1.56081,1.56143,1.56067,1.5614,178600000.0
2009-06-16 02:14:00,1.56138,1.56159,1.56102,1.56103,178600000.0
2009-06-16 02:15:00,1.56105,1.56106,1.56052,1.56053,178600000.0
2009-06-16 02:16:00,1.5605,1.56087,1.56029,1.56081,178600000.0
2009-06-16 02:17:00,1.56082,1.56118,1.56073,1.56107,178600000.0
2009-06-16 02:18:00,1.56114,1.56131,1.561,1.56119,178600000.0
2009-06-16 02:19:00,1.56118,1.56124,1.56102,1.56123,178600000.0
2009-06-16 02:20:00,1.56122,1.56129,1.56093,1.56097,178600000.0
2009-06-16 02:21:00,1.56094,1.56099,1.56072,1.56088,178600000.0
2009-06-16 02:22:00,1.5608,1.56106,1.56078,1.56082,178600000.0
2009-06-16 02:23:00,1.56083,1.56102,1.56053,1.56093,178600000.0
2009-06-16 02:24:00,1.56097,1.5611,1.56063,1.56067,178600000.0
2009-06-16 02:25:00,1.56066,1.5608,1.56056,1.56074,178600000.0
2009-06-16 02:26:00,1.56068,1.56079,1.56042,1.56045,178600000.0
2009-06-16 02:27:00,1.56048,1.56078,1.56031,1.56071,178600000.0
2009-06-16 02:28:00,1.56072,1.56076,1.56048,1.56058,178600000.0
2009-06-16 02:29:00,1.56056,1.56067,1.56023,1.56044,178600000.0
2009-06-16 02:30:00,1.56045,1.56105,1.56029,1.56093,178600000.0
2009-06-16 02:31:00,1.56094,1.561,1.56073,1.561,178600000.0
2009-06-16 02:32:00,1.56099,1.56129,1.56085,1.56098,178600000.0
2009-06-16 02:33:00,1.56097,1.56126,1.5609,1.56119,178600000.0
2009-06-16 02:34:00,1.56116,1.56164,1.56111,1.56144,178600000.0
2009-06-16 02:35:00,1.56139,1.56184,1.5613,1.56164,178600000.0
2009-06-16 02:36:00,1.5617,1.56217,1.56147,1.56151,178600000.0
2009-06-16 02:37:00,1.56152,1.56156,1.56142,1.56145,178600000.0
2009-06-16 02:38:00,1.56147,1.562,1.56139,1.56172,178600000.0
2009-06-16 02:39:00,1.56173,1.56178,1.56134,1.56157,178600000.0
2009-06-16 02:40:00,1.56158,1.56159,1.56101,1.56128,178600000.0
2009-06-16 02:41:00,1.56129,1.56192,1.56128,1.56185,178600000.0
2009-06-16 02:42:00,1.56186,1.56203,1.5618,1.56196,178600000.0
2009-06-16 02:43:00,1.56195,1.56233,1.56191,1.56233,178600000.0
2009-06-16 02:44:00,1.56235,1.56244,1.56177,1.56186,178600000.0
2009-06-16 02:45:00,1.56189,1.56192,1.56138,1.56164,178600000.0
2009-06-16 02:46:00,1.56162,1.56198,1.56147,1.56147,178600000.0
2009-06-16 02:47:00,1.56148,1.56212,1.56148,1.56192,178600000.0
2009-06-16 02:48:00,1.56193,1.56219,1.56184,1.56217,178600000.0
2009-06-16 02:49:00,1.56216,1.5624,1.56205,1.56207,178600000.0
2009-06-16 02:50:00,1.56202,1.56216,1.56196,1.56201,178600000.0
2009-06-16 02:51:00,1.56205,1.56206,1.56186,1.56186,178600000.0
2009-06-16 02:52:00,1.56179,1.56216,1.5617,1.5621,178600000.0
2009-06-16 02:53:00,1.56211,1.56262,1.56203,1.56259,178600000.0
2009-06-16 02:54:00,1.56262,1.56262,1.56239,1.56249,178600000.0
2009-06-16 02:55:00,1.56248,1.56271,1.56228,1.56241,178600000.0
2009-06-16 02:56:00,1.56242,1.56252,1.56197,1.56197,178600000.0
2009-06-16 02:57:00,1.5619,1.56244,1.56167,1.56227,178600000.0
2009-06-16 02:58:00,1.5623,1.56254,1.56228,1.56244,178600000.0
2009-06-16 02:59:00,1.56251,1.56263,1.56221,1.56253,178600000.0
2009-06-16 03:00:00,1.56255,1.56258,1.56189,1.56217,178600000.0
2009-06-16 03:01:00,1.56218,1.56251,1.56201,1.56227,178600000.0
2009-06-16 03:02:00,1.56226,1.56245,1.56217,1.56245,178600000.0
2009-06-16 03:03:00,1.56244,1.56245,1.56162,1.56176,178600000.0
2009-06-16 03:04:00,1.56183,1.56269,1.56171,1.56212,178600000.0
2009-06-16 03:05:00,1.56217,1.56238,1.56187,1.56215,178600000.0
2009-06-16 03:06:00,1.5622,1.56226,1.56197,1.56218,178600000.0
2009-06-16 03:07:00,1.56223,1.56258,1.56215,1.56247,178600000.0
2009-06-16 03:08:00,1.56248,1.56273,1.56229,1.56246,178600000.0
2009-06-16 03:09:00,1.56245,1.5627,1.56231,1.56266,178600000.0
2009-06-16 03:10:00,1.56262,1.56293,1.56262,1.56281,178600000.0
2009-06-16 03:11:00,1.56283,1.56316,1.56249,1.56274,178600000.0
2009-06-16 03:12:00,1.56271,1.56321,1.56267,1.56317,178600000.0
2009-06-16 03:13:00,1.56316,1.56359,1.56311,1.56332,178600000.0
2009-06-16 03:14:00,1.56333,1.56366,1.56241,1.56247,178600000.0
2009-06-16 03:15:00,1.56256,1.56275,1.56226,1.56275,178600000.0
2009-06-16 03:16:00,1.56279,1.56297,1.56248,1.5627,178600000.0
2009-06-16 03:17:00,1.56271,1.56271,1.56258,1.56263,178600000.0
2009-06-16 03:18:00,1.56264,1.56274,1.56231,1.56232,178600000.0
2009-06-16 03:19:00,1.56231,1.56254,1.56224,1.5624,178600000.0
2009-06-16 03:20:00,1.56243,1.5627,1.56235,1.5626,178600000.0
2009-06-16 03:21:00,1.56261,1.56302,1.56261,1.56282,178600000.0
2009-06-16 03:22:00,1.56281,1.56333,1.56281,1.56295,178600000.0
2009-06-16 03:23:00,1.56301,1.56301,1.56246,1.56259,178600000.0
2009-06-16 03:24:00,1.56258,1.56268,1.56242,1.56244,178600000.0
2009-06-16 03:25:00,1.56245,1.56299,1.56223,1.5626,178600000.0
2009-06-16 03:26:00,1.56263,1.56383,1.56263,1.56314,178600000.0
2009-06-16 03:27:00,1.56315,1.56371,1.56315,1.56366,178600000.0
2009-06-16 03:28:00,1.56364,1.56381,1.56354,1.56363,178600000.0
2009-06-16 03:29:00,1.56364,1.56391,1.56358,1.56365,178600000.0
2009-06-16 03:30:00,1.5637,1.56411,1.56343,1.56363,178600000.0
2009-06-16 03:31:00,1.56358,1.56392,1.56317,1.56376,178600000.0
2009-06-16 03:32:00,1.56377,1.56392,1.56343,1.56348,178600000.0
2009-06-16 03:33:00,1.56354,1.56503,1.56352,1.5649,178600000.0
2009-06-16 03:34:00,1.56485,1.56493,1.5645,1.56457,178600000.0
2009-06-16 03:35:00,1.56455,1.56488,1.56438,1.5644,178600000.0
2009-06-16 03:36:00,1.56438,1.56527,1.56438,1.56497,178600000.0
2009-06-16 03:37:00,1.565,1.56508,1.56483,1.56502,178600000.0
2009-06-16 03:38:00,1.56503,1.56507,1.56474,1.56492,178600000.0
2009-06-16 03:39:00,1.56486,1.56526,1.56476,1.56518,178600000.0
2009-06-16 03:40:00,1.56523,1.56536,1.56515,1.56536,178600000.0
2009-06-16 03:41:00,1.56539,1.56542,1.5651,1.56512,178600000.0
2009-06-16 03:42:00,1.56516,1.56516,1.56421,1.56433,178600000.0
2009-06-16 03:43:00,1.56434,1.56468,1.56426,1.56468,178600000.0
2009-06-16 03:44:00,1.56473,1.56506,1.56442,1.56458,178600000.0
2009-06-16 03:45:00,1.56455,1.56455,1.56432,1.56432,178600000.0
2009-06-16 03:46:00,1.56436,1.56443,1.5642,1.56443,178600000.0
2009-06-16 03:47:00,1.56446,1.56464,1.56383,1.56436,178600000.0
2009-06-16 03:48:00,1.56435,1.56467,1.56435,1.56466,178600000.0
2009-06-16 03:49:00,1.56472,1.56476,1.5642,1.5642,178600000.0
2009-06-16 03:50:00,1.56419,1.56486,1.56419,1.56485,178600000.0
2009-06-16 03:51:00,1.56478,1.56478,1.56401,1.56401,178600000.0
2009-06-16 03:52:00,1.56399,1.56419,1.5639,1.56404,178600000.0
2009-06-16 03:53:00,1.56403,1.56404,1.56362,1.56404,178600000.0
2009-06-16 03:54:00,1.56402,1.56478,1.56392,1.56398,178600000.0
2009-06-16 03:55:00,1.56397,1.56464,1.56368,1.56436,178600000.0
2009-06-16 03:56:00,1.56432,1.56459,1.56414,1.56445,178600000.0
2009-06-16 03:57:00,1.56446,1.56538,1.56393,1.56404,178600000.0
2009-06-16 03:58:00,1.56401,1.56402,1.56345,1.56382,178600000.0
2009-06-16 03:59:00,1.56379,1.56422,1.5637,1.56398,178600000.0
2009-06-16 04:00:00,1.56397,1.56425,1.56392,1.56395,178600000.0
2009-06-16 04:01:00,1.56396,1.56467,1.56382,1.56453,178600000.0
2009-06-16 04:02:00,1.5646,1.56586,1.56434,1.5656,178600000.0
2009-06-16 04:03:00,1.56555,1.56587,1.5653,1.56567,178600000.0
2009-06-16 04:04:00,1.56563,1.56587,1.56538,1.56568,178600000.0
2009-06-16 04:05:00,1.56569,1.56575,1.56531,1.56554,178600000.0
2009-06-16 04:06:00,1.56553,1.56585,1.56517,1.56571,178600000.0
2009-06-16 04:07:00,1.56564,1.56564,1.56536,1.56544,178600000.0
2009-06-16 04:08:00,1.56548,1.56549,1.56532,1.56549,178600000.0
2009-06-16 04:09:00,1.56552,1.5658,1.56548,1.56565,178600000.0
2009-06-16 04:10:00,1.56561,1.5657,1.56515,1.56521,178600000.0
2009-06-16 04:11:00,1.5652,1.56538,1.56482,1.56516,178600000.0
2009-06-16 04:12:00,1.56514,1.56539,1.56452,1.56475,178600000.0
2009-06-16 04:13:00,1.56472,1.56479,1.56466,1.56475,178600000.0
2009-06-16 04:14:00,1.56472,1.56483,1.56472,1.56476,178600000.0
2009-06-16 04:15:00,1.56475,1.56476,1.56468,1.56472,178600000.0
2009-06-16 04:16:00,1.56477,1.56551,1.56477,1.56541,178600000.0
2009-06-16 04:17:00,1.56537,1.56552,1.56534,1.56545,178600000.0
2009-06-16 04:18:00,1.5654,1.56552,1.56529,1.56547,178600000.0
2009-06-16 04:19:00,1.56546,1.56724,1.56543,1.56667,178600000.0
2009-06-16 04:20:00,1.56656,1.56656,1.56574,1.56582,178600000.0
2009-06-16 04:21:00,1.56587,1.56587,1.56557,1.56557,178600000.0
2009-06-16 04:22:00,1.56556,1.56575,1.56517,1.56535,178600000.0
2009-06-16 04:23:00,1.56529,1.56564,1.56505,1.56555,178600000.0
2009-06-16 04:24:00,1.5656,1.56568,1.56518,1.56566,178600000.0
2009-06-16 04:25:00,1.5657,1.5657,1.56536,1.5654,178600000.0
2009-06-16 04:26:00,1.56536,1.56576,1.56531,1.56567,178600000.0
2009-06-16 04:27:00,1.56564,1.5657,1.56543,1.56549,178600000.0
2009-06-16 04:28:00,1.56546,1.56552,1.56502,1.56542,178600000.0
2009-06-16 04:29:00,1.56543,1.56571,1.56542,1.56571,178600000.0
2009-06-16 04:30:00,1.56567,1.56574,1.56555,1.56572,178600000.0
2009-06-16 04:31:00,1.56573,1.5662,1.56568,1.5662,178600000.0
2009-06-16 04:32:00,1.56621,1.56636,1.56606,1.56619,178600000.0
2009-06-16 04:33:00,1.5662,1.5665,1.56599,1.56604,178600000.0
2009-06-16 04:34:00,1.56599,1.56599,1.56529,1.56547,178600000.0
2009-06-16 04:35:00,1.56546,1.56548,1.56521,1.56533,178600000.0
2009-06-16 04:36:00,1.56539,1.56542,1.56494,1.56529,178600000.0
2009-06-16 04:37:00,1.56531,1.56542,1.56506,1.56515,178600000.0
2009-06-16 04:38:00,1.56512,1.56522,1.56502,1.56518,178600000.0
2009-06-16 04:39:00,1.56522,1.56561,1.56509,1.56546,178600000.0
2009-06-16 04:40:00,1.56544,1.56546,1.56507,1.56523,178600000.0
2009-06-16 04:41:00,1.56522,1.56528,1.56507,1.56509,178600000.0
2009-06-16 04:42:00,1.56512,1.56521,1.56509,1.5651,178600000.0
2009-06-16 04:43:00,1.56509,1.56529,1.56509,1.56529,178600000.0
2009-06-16 04:44:00,1.56535,1.56535,1.56513,1.56513,178600000.0
2009-06-16 04:45:00,1.56515,1.56633,1.56515,1.56607,178600000.0
2009-06-16 04:46:00,1.56608,1.56624,1.56591,1.56592,178600000.0
2009-06-16 04:47:00,1.56591,1.5661,1.56572,1.5658,178600000.0
2009-06-16 04:48:00,1.56576,1.56599,1.56558,1.56599,178600000.0
2009-06-16 04:49:00,1.56598,1.5662,1.56584,1.56599,178600000.0
2009-06-16 04:50:00,1.56594,1.56617,1.56582,1.56609,178600000.0
2009-06-16 04:51:00,1.56612,1.56627,1.56555,1.56555,178600000.0
2009-06-16 04:52:00,1.56554,1.56584,1.56519,1.56562,178600000.0
2009-06-16 04:53:00,1.56561,1.56577,1.5656,1.56562,178600000.0
2009-06-16 04:54:00,1.56563,1.56563,1.5655,1.56552,178600000.0
2009-06-16 04:55:00,1.5655,1.56553,1.56532,1.56544,178600000.0
2009-06-16 04:56:00,1.5654,1.5655,1.5652,1.56542,178600000.0
2009-06-16 04:57:00,1.56541,1.56547,1.5653,1.5653,178600000.0
2009-06-16 04:58:00,1.56531,1.5656,1.56517,1.5656,178600000.0
2009-06-16 04:59:00,1.56561,1.56565,1.56479,1.56491,178600000.0
2009-06-16 05:00:00,1.56488,1.56516,1.56474,1.56486,178600000.0
2009-06-16 05:01:00,1.56483,1.56488,1.56458,1.56477,178600000.0
2009-06-16 05:02:00,1.56474,1.56495,1.56467,1.56479,178600000.0
2009-06-16 05:03:00,1.56475,1.56496,1.56471,1.5649,178600000.0
2009-06-16 05:04:00,1.56495,1.5651,1.56495,1.56504,178600000.0
2009-06-16 05:05:00,1.56503,1.56524,1.56502,1.56503,178600000.0
2009-06-16 05:06:00,1.56494,1.56499,1.56477,1.56491,178600000.0
2009-06-16 05:07:00,1.5649,1.5649,1.5646,1.56485,178600000.0
2009-06-16 05:08:00,1.56489,1.56506,1.56474,1.56484,178600000.0
2009-06-16 05:09:00,1.56485,1.56512,1.56485,1.56512,178600000.0
2009-06-16 05:10:00,1.56514,1.56545,1.56514,1.56541,178600000.0
2009-06-16 05:11:00,1.5654,1.56541,1.56525,1.56525,178600000.0
2009-06-16 05:12:00,1.56523,1.56523,1.5647,1.56473,178600000.0
2009-06-16 05:13:00,1.56474,1.56478,1.56461,1.56473,178600000.0
2009-06-16 05:14:00,1.56478,1.56519,1.56457,1.56507,178600000.0
2009-06-16 05:15:00,1.56515,1.56525,1.56504,1.56513,178600000.0
2009-06-16 05:16:00,1.56512,1.56513,1.56474,1.56506,178600000.0
2009-06-16 05:17:00,1.56508,1.56544,1.56508,1.56541,178600000.0
2009-06-16 05:18:00,1.56542,1.5658,1.56538,1.56559,178600000.0
2009-06-16 05:19:00,1.56556,1.56617,1.56555,1.566,178600000.0
2009-06-16 05:20:00,1.56598,1.56633,1.56597,1.56618,178600000.0
2009-06-16 05:21:00,1.56625,1.5663,1.56603,1.56606,178600000.0
2009-06-16 05:22:00,1.56603,1.56603,1.56574,1.56592,178600000.0
2009-06-16 05:23:00,1.56586,1.56636,1.56577,1.56634,178600000.0
2009-06-16 05:24:00,1.56635,1.56674,1.56634,1.56643,178600000.0
2009-06-16 05:25:00,1.56644,1.56675,1.56631,1.56675,178600000.0
2009-06-16 05:26:00,1.56674,1.56684,1.56629,1.56635,178600000.0
2009-06-16 05:27:00,1.56634,1.56639,1.56631,1.56639,178600000.0
2009-06-16 05:28:00,1.56634,1.56635,1.56618,1.56629,178600000.0
2009-06-16 05:29:00,1.56634,1.5664,1.56582,1.56586,178600000.0
2009-06-16 05:30:00,1.56588,1.56596,1.56502,1.56502,178600000.0
2009-06-16 05:31:00,1.56503,1.56526,1.56503,1.56514,178600000.0
2009-06-16 05:32:00,1.5651,1.56514,1.56505,1.56509,178600000.0
2009-06-16 05:33:00,1.56516,1.56532,1.56509,1.56529,178600000.0
2009-06-16 05:34:00,1.56528,1.56542,1.56489,1.56494,178600000.0
2009-06-16 05:35:00,1.5649,1.56535,1.56485,1.56535,178600000.0
2009-06-16 05:36:00,1.56539,1.56553,1.56528,1.56538,178600000.0
2009-06-16 05:37:00,1.56534,1.56547,1.56531,1.56535,178600000.0
2009-06-16 05:38:00,1.56537,1.56541,1.56503,1.56513,178600000.0
2009-06-16 05:39:00,1.56512,1.56543,1.56493,1.56525,178600000.0
2009-06-16 05:40:00,1.56528,1.56543,1.56523,1.56526,178600000.0
2009-06-16 05:41:00,1.56528,1.56529,1.56508,1.56529,178600000.0
2009-06-16 05:42:00,1.56534,1.56534,1.56505,1.56509,178600000.0
2009-06-16 05:43:00,1.56512,1.5655,1.56509,1.5655,178600000.0
2009-06-16 05:44:00,1.56551,1.56551,1.56501,1.56501,178600000.0
2009-06-16 05:45:00,1.56505,1.56527,1.56493,1.56523,178600000.0
2009-06-16 05:46:00,1.56526,1.56534,1.56525,1.5653,178600000.0
2009-06-16 05:47:00,1.56531,1.56555,1.56531,1.56551,178600000.0
2009-06-16 05:48:00,1.56549,1.5655,1.56538,1.56545,178600000.0
2009-06-16 05:49:00,1.56544,1.56553,1.56532,1.56546,178600000.0
2009-06-16 05:50:00,1.56543,1.56566,1.56542,1.56566,178600000.0
2009-06-16 05:51:00,1.56562,1.56584,1.56561,1.56575,178600000.0
2009-06-16 05:52:00,1.5658,1.56584,1.5657,1.56576,178600000.0
2009-06-16 05:53:00,1.56579,1.56587,1.56555,1.5656,178600000.0
2009-06-16 05:54:00,1.56558,1.56586,1.56557,1.56586,178600000.0
2009-06-16 05:55:00,1.56589,1.56645,1.56565,1.56628,178600000.0
2009-06-16 05:56:00,1.56634,1.56634,1.56565,1.56578,178600000.0
2009-06-16 05:57:00,1.56574,1.56574,1.56545,1.56555,178600000.0
2009-06-16 05:58:00,1.56562,1.56579,1.56525,1.56549,178600000.0
2009-06-16 05:59:00,1.56545,1.56563,1.56543,1.56547,178600000.0
2009-06-16 06:00:00,1.56548,1.56656,1.56548,1.56632,178600000.0
2009-06-16 06:01:00,1.56627,1.56632,1.56599,1.56627,178600000.0
2009-06-16 06:02:00,1.56629,1.567,1.56555,1.56555,178600000.0
2009-06-16 06:03:00,1.56554,1.56559,1.56521,1.56529,178600000.0
2009-06-16 06:04:00,1.5653,1.56534,1.56489,1.56511,178600000.0
2009-06-16 06:05:00,1.56509,1.56574,1.56503,1.56553,178600000.0
2009-06-16 06:06:00,1.56551,1.56592,1.56544,1.56579,178600000.0
2009-06-16 06:07:00,1.56585,1.56615,1.56552,1.56571,178600000.0
2009-06-16 06:08:00,1.56569,1.56572,1.56535,1.56547,178600000.0
2009-06-16 06:09:00,1.56545,1.56608,1.56545,1.56558,178600000.0
2009-06-16 06:10:00,1.56562,1.56563,1.56525,1.56531,178600000.0
2009-06-16 06:11:00,1.56526,1.56581,1.56499,1.5655,178600000.0
2009-06-16 06:12:00,1.56553,1.56553,1.56522,1.56522,178600000.0
2009-06-16 06:13:00,1.56519,1.5655,1.56511,1.56544,178600000.0
2009-06-16 06:14:00,1.5654,1.56544,1.56526,1.56537,178600000.0
2009-06-16 06:15:00,1.56543,1.56586,1.56542,1.56574,178600000.0
2009-06-16 06:16:00,1.56572,1.56575,1.56557,1.56572,178600000.0
2009-06-16 06:17:00,1.56577,1.56587,1.56564,1.56582,178600000.0
2009-06-16 06:18:00,1.56579,1.56582,1.56545,1.56569,178600000.0
2009-06-16 06:19:00,1.5657,1.56575,1.56562,1.56565,178600000.0
2009-06-16 06:20:00,1.56562,1.56595,1.56512,1.56568,178600000.0
2009-06-16 06:21:00,1.56563,1.56587,1.56551,1.56571,178600000.0
2009-06-16 06:22:00,1.56573,1.5658,1.56553,1.56554,178600000.0
2009-06-16 06:23:00,1.56551,1.56557,1.56514,1.56521,178600000.0
2009-06-16 06:24:00,1.5652,1.56557,1.565,1.565,178600000.0
2009-06-16 06:25:00,1.56499,1.56527,1.56462,1.56515,178600000.0
2009-06-16 06:26:00,1.56519,1.56542,1.56505,1.56532,178600000.0
2009-06-16 06:27:00,1.56527,1.56527,1.56504,1.56509,178600000.0
2009-06-16 06:28:00,1.56516,1.56533,1.56513,1.56528,178600000.0
2009-06-16 06:29:00,1.56529,1.56534,1.56487,1.56487,178600000.0
2009-06-16 06:30:00,1.56485,1.5649,1.56443,1.5649,178600000.0
2009-06-16 06:31:00,1.56488,1.56494,1.56464,1.56472,178600000.0
2009-06-16 06:32:00,1.5647,1.56477,1.56454,1.56472,178600000.0
2009-06-16 06:33:00,1.5647,1.56479,1.5646,1.56472,178600000.0
2009-06-16 06:34:00,1.56477,1.56581,1.56477,1.56581,178600000.0
2009-06-16 06:35:00,1.56583,1.56583,1.56453,1.56485,178600000.0
2009-06-16 06:36:00,1.56488,1.56529,1.5648,1.56529,178600000.0
2009-06-16 06:37:00,1.56521,1.56553,1.56516,1.56525,178600000.0
2009-06-16 06:38:00,1.56524,1.56542,1.56514,1.56521,178600000.0
2009-06-16 06:39:00,1.56523,1.56546,1.56486,1.56496,178600000.0
2009-06-16 06:40:00,1.56495,1.56527,1.56495,1.56505,178600000.0
2009-06-16 06:41:00,1.56504,1.56549,1.56498,1.56511,178600000.0
2009-06-16 06:42:00,1.56515,1.56531,1.56515,1.56518,178600000.0
2009-06-16 06:43:00,1.56519,1.56532,1.56519,1.56526,178600000.0
2009-06-16 06:44:00,1.56519,1.56554,1.56505,1.56548,178600000.0
2009-06-16 06:45:00,1.56547,1.56568,1.56523,1.56523,178600000.0
2009-06-16 06:46:00,1.56526,1.56548,1.5651,1.56548,178600000.0
2009-06-16 06:47:00,1.56553,1.56559,1.56522,1.5655,178600000.0
2009-06-16 06:48:00,1.56547,1.56552,1.56508,1.5652,178600000.0
2009-06-16 06:49:00,1.56521,1.56543,1.56519,1.56538,178600000.0
2009-06-16 06:50:00,1.5654,1.56557,1.56529,1.56549,178600000.0
2009-06-16 06:51:00,1.56547,1.56576,1.56543,1.56553,178600000.0
2009-06-16 06:52:00,1.56552,1.56567,1.56532,1.56547,178600000.0
2009-06-16 06:53:00,1.56546,1.56547,1.56508,1.56529,178600000.0
2009-06-16 06:54:00,1.56526,1.56526,1.56488,1.56499,178600000.0
2009-06-16 06:55:00,1.56497,1.56497,1.56466,1.56471,178600000.0
2009-06-16 06:56:00,1.56472,1.56479,1.56439,1.56441,178600000.0
2009-06-16 06:57:00,1.56438,1.56497,1.56433,1.56485,178600000.0
2009-06-16 06:58:00,1.56486,1.56488,1.5648,1.56488,178600000.0
2009-06-16 06:59:00,1.56489,1.56521,1.56489,1.56506,178600000.0
2009-06-16 07:00:00,1.56507,1.56507,1.56475,1.56477,178600000.0
2009-06-16 07:01:00,1.56464,1.56487,1.56464,1.56487,178600000.0
2009-06-16 07:02:00,1.56483,1.5651,1.56483,1.565,178600000.0
2009-06-16 07:03:00,1.56503,1.56573,1.56503,1.56563,178600000.0
2009-06-16 07:04:00,1.56562,1.56575,1.56562,1.56565,178600000.0
2009-06-16 07:05:00,1.56567,1.56576,1.56566,1.56575,178600000.0
2009-06-16 07:06:00,1.56572,1.56577,1.5656,1.56566,178600000.0
2009-06-16 07:07:00,1.5656,1.56566,1.56528,1.56528,178600000.0
2009-06-16 07:08:00,1.56527,1.56542,1.56509,1.5653,178600000.0
2009-06-16 07:09:00,1.56534,1.5654,1.56516,1.56522,178600000.0
2009-06-16 07:10:00,1.56521,1.56521,1.5649,1.56498,178600000.0
2009-06-16 07:11:00,1.56492,1.56494,1.56466,1.56475,178600000.0
2009-06-16 07:12:00,1.56467,1.56509,1.56467,1.56509,178600000.0
2009-06-16 07:13:00,1.56514,1.56516,1.56504,1.56516,178600000.0
2009-06-16 07:14:00,1.56521,1.5653,1.56492,1.56493,178600000.0
2009-06-16 07:15:00,1.56497,1.56502,1.56484,1.56489,178600000.0
2009-06-16 07:16:00,1.56493,1.56503,1.5649,1.56503,178600000.0
2009-06-16 07:17:00,1.56502,1.56511,1.56493,1.56511,178600000.0
2009-06-16 07:18:00,1.56512,1.56527,1.56503,1.56527,178600000.0
2009-06-16 07:19:00,1.56522,1.56551,1.56519,1.56541,178600000.0
2009-06-16 07:20:00,1.56537,1.56635,1.56526,1.5662,178600000.0
2009-06-16 07:21:00,1.56622,1.56753,1.56621,1.56687,178600000.0
2009-06-16 07:22:00,1.56686,1.56716,1.56611,1.56611,178600000.0
2009-06-16 07:23:00,1.56607,1.56638,1.56455,1.56493,178600000.0
2009-06-16 07:24:00,1.56494,1.56502,1.56455,1.56459,178600000.0
2009-06-16 07:25:00,1.56456,1.56589,1.56425,1.56582,178600000.0
2009-06-16 07:26:00,1.56584,1.56635,1.56513,1.5654,178600000.0
2009-06-16 07:27:00,1.56542,1.56591,1.56528,1.56548,178600000.0
2009-06-16 07:28:00,1.56553,1.56573,1.56544,1.56559,178600000.0
2009-06-16 07:29:00,1.5657,1.56668,1.56539,1.5654,178600000.0
2009-06-16 07:30:00,1.56547,1.56572,1.56477,1.56477,178600000.0
2009-06-16 07:31:00,1.56476,1.56668,1.56458,1.56653,178600000.0
2009-06-16 07:32:00,1.56648,1.56648,1.56575,1.56595,178600000.0
2009-06-16 07:33:00,1.56598,1.56723,1.56588,1.56723,178600000.0
2009-06-16 07:34:00,1.56726,1.56756,1.56674,1.5674,178600000.0
2009-06-16 07:35:00,1.56739,1.56739,1.56623,1.56623,178600000.0
2009-06-16 07:36:00,1.56626,1.56642,1.56619,1.56624,178600000.0
2009-06-16 07:37:00,1.56621,1.56621,1.56534,1.56546,178600000.0
2009-06-16 07:38:00,1.5655,1.56575,1.56462,1.56477,178600000.0
2009-06-16 07:39:00,1.56471,1.5653,1.56469,1.56512,178600000.0
2009-06-16 07:40:00,1.56507,1.56544,1.56501,1.56538,178600000.0
2009-06-16 07:41:00,1.56542,1.56554,1.56507,1.56507,178600000.0
2009-06-16 07:42:00,1.56511,1.56517,1.56448,1.56478,178600000.0
2009-06-16 07:43:00,1.56489,1.56542,1.56437,1.56508,178600000.0
2009-06-16 07:44:00,1.56509,1.56553,1.5642,1.56455,178600000.0
2009-06-16 07:45:00,1.56457,1.56501,1.56437,1.56463,178600000.0
2009-06-16 07:46:00,1.56465,1.56496,1.56455,1.56496,178600000.0
2009-06-16 07:47:00,1.56497,1.56537,1.56497,1.56525,178600000.0
2009-06-16 07:48:00,1.56519,1.56553,1.56478,1.56553,178600000.0
2009-06-16 07:49:00,1.56545,1.56583,1.56518,1.56535,178600000.0
2009-06-16 07:50:00,1.56537,1.56551,1.56485,1.56497,178600000.0
2009-06-16 07:51:00,1.56494,1.56525,1.5646,1.56491,178600000.0
2009-06-16 07:52:00,1.56492,1.56499,1.56439,1.5645,178600000.0
2009-06-16 07:53:00,1.56451,1.565,1.56448,1.56476,178600000.0
2009-06-16 07:54:00,1.56481,1.56492,1.56448,1.56472,178600000.0
2009-06-16 07:55:00,1.56471,1.56501,1.56441,1.56495,178600000.0
2009-06-16 07:56:00,1.56499,1.56499,1.564,1.56429,178600000.0
2009-06-16 07:57:00,1.56421,1.56473,1.56388,1.56467,178600000.0
2009-06-16 07:58:00,1.5647,1.56577,1.5647,1.56532,178600000.0
2009-06-16 07:59:00,1.56529,1.56608,1.56429,1.56446,178600000.0
2009-06-16 08:00:00,1.56448,1.56476,1.56442,1.56468,178600000.0
2009-06-16 08:01:00,1.56463,1.56463,1.56362,1.56416,178600000.0
2009-06-16 08:02:00,1.5642,1.56488,1.56413,1.56473,178600000.0
2009-06-16 08:03:00,1.56477,1.56477,1.56444,1.56452,178600000.0
2009-06-16 08:04:00,1.56451,1.5649,1.56447,1.56486,178600000.0
2009-06-16 08:05:00,1.56483,1.56547,1.56472,1.56527,178600000.0
2009-06-16 08:06:00,1.56531,1.56555,1.56463,1.56486,178600000.0
2009-06-16 08:07:00,1.56492,1.56499,1.56451,1.56464,178600000.0
2009-06-16 08:08:00,1.56471,1.56627,1.56465,1.56612,178600000.0
2009-06-16 08:09:00,1.56611,1.5664,1.56543,1.56563,178600000.0
2009-06-16 08:10:00,1.56562,1.5662,1.56546,1.56602,178600000.0
2009-06-16 08:11:00,1.56603,1.56611,1.56485,1.56491,178600000.0
2009-06-16 08:12:00,1.56498,1.56578,1.5649,1.56542,178600000.0
2009-06-16 08:13:00,1.56546,1.56613,1.56512,1.56576,178600000.0
2009-06-16 08:14:00,1.56577,1.56631,1.56567,1.56622,178600000.0
2009-06-16 08:15:00,1.56614,1.56646,1.56519,1.56567,178600000.0
2009-06-16 08:16:00,1.56572,1.56575,1.56522,1.56529,178600000.0
2009-06-16 08:17:00,1.56527,1.56635,1.56527,1.56584,178600000.0
2009-06-16 08:18:00,1.5658,1.56671,1.56566,1.56655,178600000.0
2009-06-16 08:19:00,1.56651,1.56683,1.56631,1.56683,178600000.0
2009-06-16 08:20:00,1.56681,1.56701,1.56647,1.56701,178600000.0
2009-06-16 08:21:00,1.56703,1.56717,1.56685,1.56717,178600000.0
2009-06-16 08:22:00,1.56721,1.56761,1.56717,1.56756,178600000.0
2009-06-16 08:23:00,1.56757,1.56792,1.56735,1.56739,178600000.0
2009-06-16 08:24:00,1.56734,1.56745,1.56652,1.5668,178600000.0
2009-06-16 08:25:00,1.56682,1.56707,1.56675,1.56694,178600000.0
2009-06-16 08:26:00,1.56698,1.56736,1.56677,1.56729,178600000.0
2009-06-16 08:27:00,1.56731,1.56772,1.56731,1.56757,178600000.0
2009-06-16 08:28:00,1.56753,1.56765,1.56713,1.56748,178600000.0
2009-06-16 08:29:00,1.56752,1.568,1.56752,1.56765,178600000.0
2009-06-16 08:30:00,1.5677,1.5681,1.56766,1.56802,178600000.0
2009-06-16 08:31:00,1.56795,1.56858,1.5673,1.5673,178600000.0
2009-06-16 08:32:00,1.56728,1.56738,1.5668,1.56688,178600000.0
2009-06-16 08:33:00,1.56685,1.56707,1.56678,1.56693,178600000.0
2009-06-16 08:34:00,1.56695,1.56716,1.56689,1.56698,178600000.0
2009-06-16 08:35:00,1.56701,1.56701,1.56649,1.56666,178600000.0
2009-06-16 08:36:00,1.56661,1.56662,1.56633,1.56648,178600000.0
2009-06-16 08:37:00,1.56643,1.56675,1.56619,1.56672,178600000.0
2009-06-16 08:38:00,1.56669,1.56672,1.56645,1.5665,178600000.0
2009-06-16 08:39:00,1.56648,1.56663,1.5659,1.56631,178600000.0
2009-06-16 08:40:00,1.56632,1.56635,1.56528,1.566,178600000.0
2009-06-16 08:41:00,1.56599,1.56644,1.56582,1.56582,178600000.0
2009-06-16 08:42:00,1.56583,1.56617,1.56577,1.56593,178600000.0
2009-06-16 08:43:00,1.56592,1.56624,1.56585,1.56624,178600000.0
2009-06-16 08:44:00,1.56625,1.56642,1.56584,1.5659,178600000.0
2009-06-16 08:45:00,1.56591,1.56617,1.5657,1.56603,178600000.0
2009-06-16 08:46:00,1.56601,1.56618,1.56567,1.56601,178600000.0
2009-06-16 08:47:00,1.56602,1.56641,1.56553,1.56556,178600000.0
2009-06-16 08:48:00,1.56559,1.56627,1.56534,1.56627,178600000.0
2009-06-16 08:49:00,1.56621,1.56667,1.5656,1.56602,178600000.0
2009-06-16 08:50:00,1.566,1.566,1.56523,1.5654,178600000.0
2009-06-16 08:51:00,1.56539,1.56539,1.5648,1.56512,178600000.0
2009-06-16 08:52:00,1.56517,1.56534,1.56512,1.56527,178600000.0
2009-06-16 08:53:00,1.56522,1.56524,1.5648,1.56495,178600000.0
2009-06-16 08:54:00,1.56493,1.56498,1.56464,1.56474,178600000.0
2009-06-16 08:55:00,1.56471,1.56543,1.56471,1.56486,178600000.0
2009-06-16 08:56:00,1.56488,1.56497,1.56477,1.56486,178600000.0
2009-06-16 08:57:00,1.56484,1.56507,1.56458,1.56467,178600000.0
2009-06-16 08:58:00,1.56466,1.56508,1.56463,1.56489,178600000.0
2009-06-16 08:59:00,1.56488,1.56632,1.56481,1.56626,178600000.0
2009-06-16 09:00:00,1.56624,1.56636,1.56536,1.56547,178600000.0
2009-06-16 09:01:00,1.56549,1.56572,1.56525,1.56552,178600000.0
2009-06-16 09:02:00,1.56551,1.56592,1.56537,1.5659,178600000.0
2009-06-16 09:03:00,1.56583,1.56586,1.56533,1.56555,178600000.0
2009-06-16 09:04:00,1.56553,1.56579,1.56542,1.56549,178600000.0
2009-06-16 09:05:00,1.56551,1.56615,1.56551,1.56555,178600000.0
2009-06-16 09:06:00,1.56557,1.56583,1.56552,1.56555,178600000.0
2009-06-16 09:07:00,1.56551,1.56565,1.56538,1.56547,178600000.0
2009-06-16 09:08:00,1.56548,1.56583,1.56539,1.56564,178600000.0
2009-06-16 09:09:00,1.5656,1.56573,1.56529,1.56544,178600000.0
2009-06-16 09:10:00,1.5654,1.56597,1.56511,1.56597,178600000.0
2009-06-16 09:11:00,1.566,1.56615,1.56572,1.56575,178600000.0
2009-06-16 09:12:00,1.56578,1.56584,1.5655,1.56564,178600000.0
2009-06-16 09:13:00,1.56563,1.56598,1.5655,1.5657,178600000.0
2009-06-16 09:14:00,1.56564,1.56586,1.56532,1.56532,178600000.0
2009-06-16 09:15:00,1.56528,1.56542,1.56471,1.56531,178600000.0
2009-06-16 09:16:00,1.5653,1.5655,1.56508,1.56517,178600000.0
2009-06-16 09:17:00,1.5652,1.56543,1.56476,1.56506,178600000.0
2009-06-16 09:18:00,1.56507,1.56561,1.56507,1.56538,178600000.0
2009-06-16 09:19:00,1.56542,1.56607,1.56529,1.56607,178600000.0
2009-06-16 09:20:00,1.56606,1.56684,1.566,1.56666,178600000.0
2009-06-16 09:21:00,1.56662,1.5671,1.56645,1.5665,178600000.0
2009-06-16 09:22:00,1.56653,1.56653,1.56609,1.56626,178600000.0
2009-06-16 09:23:00,1.56627,1.56644,1.566,1.56635,178600000.0
2009-06-16 09:24:00,1.56634,1.5664,1.56601,1.56626,178600000.0
2009-06-16 09:25:00,1.56628,1.56641,1.56606,1.56613,178600000.0
2009-06-16 09:26:00,1.56612,1.56614,1.56556,1.56564,178600000.0
2009-06-16 09:27:00,1.56563,1.56612,1.56563,1.56586,178600000.0
2009-06-16 09:28:00,1.56585,1.56654,1.56581,1.5665,178600000.0
2009-06-16 09:29:00,1.56653,1.56667,1.56624,1.56655,178600000.0
2009-06-16 09:30:00,1.56656,1.56685,1.56627,1.56637,178600000.0
2009-06-16 09:31:00,1.56639,1.56703,1.56633,1.56679,178600000.0
2009-06-16 09:32:00,1.56685,1.56715,1.56661,1.56675,178600000.0
2009-06-16 09:33:00,1.56681,1.56691,1.56654,1.5667,178600000.0
2009-06-16 09:34:00,1.56668,1.56695,1.56612,1.5666,178600000.0
2009-06-16 09:35:00,1.56656,1.56685,1.56611,1.56617,178600000.0
2009-06-16 09:36:00,1.56612,1.56703,1.56612,1.56678,178600000.0
2009-06-16 09:37:00,1.56685,1.56717,1.56648,1.56656,178600000.0
2009-06-16 09:38:00,1.56651,1.56676,1.5663,1.56666,178600000.0
2009-06-16 09:39:00,1.56662,1.56668,1.56624,1.56658,178600000.0
2009-06-16 09:40:00,1.56659,1.5668,1.56636,1.56654,178600000.0
2009-06-16 09:41:00,1.56658,1.56681,1.5664,1.56667,178600000.0
2009-06-16 09:42:00,1.56666,1.5668,1.56642,1.56666,178600000.0
2009-06-16 09:43:00,1.56671,1.56703,1.56657,1.56701,178600000.0
2009-06-16 09:44:00,1.56697,1.56697,1.56563,1.56601,178600000.0
2009-06-16 09:45:00,1.56603,1.56617,1.56493,1.56551,178600000.0
2009-06-16 09:46:00,1.56549,1.56612,1.5654,1.56556,178600000.0
2009-06-16 09:47:00,1.56553,1.56588,1.56537,1.56544,178600000.0
2009-06-16 09:48:00,1.56547,1.56567,1.56501,1.56501,178600000.0
2009-06-16 09:49:00,1.565,1.5654,1.56481,1.56506,178600000.0
2009-06-16 09:50:00,1.56501,1.56527,1.56474,1.56505,178600000.0
2009-06-16 09:51:00,1.56506,1.5652,1.56476,1.56492,178600000.0
2009-06-16 09:52:00,1.56495,1.56583,1.56462,1.56583,178600000.0
2009-06-16 09:53:00,1.56584,1.56621,1.56538,1.56553,178600000.0
2009-06-16 09:54:00,1.56545,1.56555,1.56509,1.56541,178600000.0
2009-06-16 09:55:00,1.56542,1.5656,1.56529,1.56536,178600000.0
2009-06-16 09:56:00,1.56535,1.56552,1.56533,1.56541,178600000.0
2009-06-16 09:57:00,1.56543,1.56578,1.56541,1.56577,178600000.0
2009-06-16 09:58:00,1.56576,1.56576,1.56547,1.56562,178600000.0
2009-06-16 09:59:00,1.5656,1.56576,1.56514,1.56544,178600000.0
2009-06-16 10:00:00,1.56545,1.56588,1.56537,1.56583,178600000.0
2009-06-16 10:01:00,1.56582,1.56594,1.56574,1.5658,178600000.0
2009-06-16 10:02:00,1.56578,1.56585,1.56535,1.56543,178600000.0
2009-06-16 10:03:00,1.56541,1.56565,1.56499,1.56562,178600000.0
2009-06-16 10:04:00,1.56563,1.56572,1.56538,1.56541,178600000.0
2009-06-16 10:05:00,1.56536,1.56536,1.56507,1.56512,178600000.0
2009-06-16 10:06:00,1.56509,1.56542,1.56499,1.56527,178600000.0
2009-06-16 10:07:00,1.5652,1.56559,1.56517,1.56559,178600000.0
2009-06-16 10:08:00,1.56563,1.56572,1.56533,1.56537,178600000.0
2009-06-16 10:09:00,1.56539,1.5657,1.56533,1.56533,178600000.0
2009-06-16 10:10:00,1.56536,1.56559,1.56532,1.56542,178600000.0
2009-06-16 10:11:00,1.56541,1.56547,1.56513,1.56513,178600000.0
2009-06-16 10:12:00,1.56515,1.56531,1.56493,1.5651,178600000.0
2009-06-16 10:13:00,1.56511,1.56575,1.56507,1.56568,178600000.0
2009-06-16 10:14:00,1.56566,1.5658,1.56525,1.56537,178600000.0
2009-06-16 10:15:00,1.5654,1.56558,1.56529,1.56548,178600000.0
2009-06-16 10:16:00,1.56551,1.56562,1.56531,1.56552,178600000.0
2009-06-16 10:17:00,1.56553,1.56582,1.56526,1.56551,178600000.0
2009-06-16 10:18:00,1.56553,1.56561,1.56547,1.56552,178600000.0
2009-06-16 10:19:00,1.56553,1.56576,1.56545,1.56553,178600000.0
2009-06-16 10:20:00,1.56548,1.56585,1.56543,1.56543,178600000.0
2009-06-16 10:21:00,1.56544,1.56562,1.56543,1.56544,178600000.0
2009-06-16 10:22:00,1.56542,1.56561,1.56501,1.56559,178600000.0
2009-06-16 10:23:00,1.56555,1.56661,1.56555,1.56661,178600000.0
2009-06-16 10:24:00,1.56663,1.56724,1.56644,1.56678,178600000.0
2009-06-16 10:25:00,1.56679,1.56701,1.56636,1.56657,178600000.0
2009-06-16 10:26:00,1.56653,1.56697,1.56629,1.56666,178600000.0
2009-06-16 10:27:00,1.56663,1.56688,1.56659,1.56667,178600000.0
2009-06-16 10:28:00,1.56661,1.5668,1.56631,1.56666,178600000.0
2009-06-16 10:29:00,1.56668,1.5668,1.56621,1.56652,178600000.0
2009-06-16 10:30:00,1.56658,1.56687,1.56619,1.5665,178600000.0
2009-06-16 10:31:00,1.56648,1.56693,1.56624,1.56683,178600000.0
2009-06-16 10:32:00,1.5668,1.56682,1.56599,1.56643,178600000.0
2009-06-16 10:33:00,1.56638,1.56658,1.56549,1.56553,178600000.0
2009-06-16 10:34:00,1.56552,1.56581,1.56516,1.56547,178600000.0
2009-06-16 10:35:00,1.56539,1.56582,1.56536,1.56564,178600000.0
2009-06-16 10:36:00,1.56562,1.56562,1.56495,1.56517,178600000.0
2009-06-16 10:37:00,1.56513,1.56513,1.56489,1.56511,178600000.0
2009-06-16 10:38:00,1.56512,1.56516,1.56496,1.56505,178600000.0
2009-06-16 10:39:00,1.56499,1.56505,1.5648,1.56493,178600000.0
2009-06-16 10:40:00,1.56498,1.56525,1.56497,1.56504,178600000.0
2009-06-16 10:41:00,1.5651,1.5654,1.56502,1.56511,178600000.0
2009-06-16 10:42:00,1.56515,1.56519,1.56453,1.56457,178600000.0
2009-06-16 10:43:00,1.56461,1.56472,1.56383,1.56412,178600000.0
2009-06-16 10:44:00,1.56414,1.56457,1.56397,1.56411,178600000.0
2009-06-16 10:45:00,1.56414,1.5643,1.56384,1.5643,178600000.0
2009-06-16 10:46:00,1.56431,1.56461,1.56415,1.56461,178600000.0
2009-06-16 10:47:00,1.56462,1.56485,1.56425,1.56449,178600000.0
2009-06-16 10:48:00,1.56445,1.5649,1.56445,1.56469,178600000.0
2009-06-16 10:49:00,1.56468,1.56475,1.56438,1.56464,178600000.0
2009-06-16 10:50:00,1.5646,1.56469,1.56411,1.56411,178600000.0
2009-06-16 10:51:00,1.56413,1.56454,1.56401,1.56454,178600000.0
2009-06-16 10:52:00,1.56457,1.5647,1.56417,1.56445,178600000.0
2009-06-16 10:53:00,1.56439,1.56506,1.56435,1.56459,178600000.0
2009-06-16 10:54:00,1.56458,1.56468,1.56442,1.56446,178600000.0
2009-06-16 10:55:00,1.56447,1.56481,1.56434,1.56471,178600000.0
2009-06-16 10:56:00,1.56476,1.56479,1.56437,1.56457,178600000.0
2009-06-16 10:57:00,1.56455,1.56505,1.56451,1.56462,178600000.0
2009-06-16 10:58:00,1.56464,1.56493,1.56413,1.56427,178600000.0
2009-06-16 10:59:00,1.56414,1.56463,1.5632,1.56433,178600000.0
2009-06-16 11:00:00,1.56453,1.56548,1.5632,1.56374,178600000.0
2009-06-16 11:01:00,1.56338,1.56386,1.56282,1.56363,178600000.0
2009-06-16 11:02:00,1.56362,1.56362,1.56205,1.56232,178600000.0
2009-06-16 11:03:00,1.56253,1.56318,1.56239,1.56293,178600000.0
2009-06-16 11:04:00,1.56297,1.56318,1.56218,1.5622,178600000.0
2009-06-16 11:05:00,1.56228,1.5623,1.5616,1.5618,178600000.0
2009-06-16 11:06:00,1.56166,1.5621,1.561,1.56173,178600000.0
2009-06-16 11:07:00,1.56168,1.56263,1.56168,1.56263,178600000.0
2009-06-16 11:08:00,1.56257,1.56285,1.56214,1.56241,178600000.0
2009-06-16 11:09:00,1.56245,1.56368,1.56243,1.56268,178600000.0
2009-06-16 11:10:00,1.56297,1.56303,1.5622,1.56238,178600000.0
2009-06-16 11:11:00,1.56237,1.5627,1.56203,1.56205,178600000.0
2009-06-16 11:12:00,1.56219,1.56255,1.562,1.56208,178600000.0
2009-06-16 11:13:00,1.56217,1.56235,1.56106,1.56173,178600000.0
2009-06-16 11:14:00,1.56183,1.56226,1.56143,1.56226,178600000.0
2009-06-16 11:15:00,1.562,1.56299,1.56192,1.56255,178600000.0
2009-06-16 11:16:00,1.5625,1.56296,1.5624,1.56258,178600000.0
2009-06-16 11:17:00,1.56253,1.56298,1.56253,1.5628,178600000.0
2009-06-16 11:18:00,1.56284,1.56297,1.56227,1.56235,178600000.0
2009-06-16 11:19:00,1.56241,1.56266,1.56179,1.56181,178600000.0
2009-06-16 11:20:00,1.5618,1.56211,1.56139,1.5618,178600000.0
2009-06-16 11:21:00,1.56173,1.56207,1.56141,1.56141,178600000.0
2009-06-16 11:22:00,1.56147,1.56173,1.56127,1.56142,178600000.0
2009-06-16 11:23:00,1.56136,1.56157,1.56122,1.56149,178600000.0
2009-06-16 11:24:00,1.5615,1.56191,1.5615,1.56182,178600000.0
2009-06-16 11:25:00,1.56181,1.5623,1.56162,1.56178,178600000.0
2009-06-16 11:26:00,1.56176,1.5619,1.56125,1.56155,178600000.0
2009-06-16 11:27:00,1.56153,1.56217,1.56102,1.56181,178600000.0
2009-06-16 11:28:00,1.56179,1.56207,1.56133,1.56192,178600000.0
2009-06-16 11:29:00,1.56193,1.56195,1.56125,1.56126,178600000.0
2009-06-16 11:30:00,1.56127,1.56192,1.56113,1.56151,178600000.0
2009-06-16 11:31:00,1.56152,1.56183,1.56129,1.56169,178600000.0
2009-06-16 11:32:00,1.56166,1.56177,1.56136,1.56168,178600000.0
2009-06-16 11:33:00,1.56171,1.56233,1.56171,1.56212,178600000.0
2009-06-16 11:34:00,1.56208,1.56238,1.56165,1.56186,178600000.0
2009-06-16 11:35:00,1.56193,1.56193,1.56141,1.56141,178600000.0
2009-06-16 11:36:00,1.56134,1.56227,1.56132,1.56227,178600000.0
2009-06-16 11:37:00,1.56228,1.56259,1.56219,1.56227,178600000.0
2009-06-16 11:38:00,1.56234,1.56238,1.56157,1.56159,178600000.0
2009-06-16 11:39:00,1.5616,1.56209,1.56145,1.56199,178600000.0
2009-06-16 11:40:00,1.56198,1.56204,1.56178,1.56178,178600000.0
2009-06-16 11:41:00,1.56183,1.56202,1.56169,1.56174,178600000.0
2009-06-16 11:42:00,1.56166,1.56192,1.56127,1.56178,178600000.0
2009-06-16 11:43:00,1.56176,1.56194,1.56121,1.56176,178600000.0
2009-06-16 11:44:00,1.56187,1.56297,1.5617,1.56285,178600000.0
2009-06-16 11:45:00,1.56287,1.56301,1.56225,1.56235,178600000.0
2009-06-16 11:46:00,1.56245,1.56257,1.56169,1.56196,178600000.0
2009-06-16 11:47:00,1.56197,1.56201,1.56158,1.56167,178600000.0
2009-06-16 11:48:00,1.56168,1.56168,1.56124,1.56155,178600000.0
2009-06-16 11:49:00,1.56154,1.56217,1.56125,1.56188,178600000.0
2009-06-16 11:50:00,1.56186,1.56186,1.56158,1.56172,178600000.0
2009-06-16 11:51:00,1.56173,1.56174,1.56121,1.56121,178600000.0
2009-06-16 11:52:00,1.56115,1.5613,1.56108,1.56121,178600000.0
2009-06-16 11:53:00,1.56122,1.56128,1.56105,1.56113,178600000.0
2009-06-16 11:54:00,1.5611,1.5612,1.56097,1.56116,178600000.0
2009-06-16 11:55:00,1.56117,1.56117,1.56034,1.56035,178600000.0
2009-06-16 11:56:00,1.56034,1.56102,1.5602,1.56097,178600000.0
2009-06-16 11:57:00,1.56095,1.56277,1.5609,1.56244,178600000.0
2009-06-16 11:58:00,1.5624,1.56281,1.56162,1.56173,178600000.0
2009-06-16 11:59:00,1.56168,1.56182,1.56096,1.56138,178600000.0
2009-06-16 12:00:00,1.56134,1.56134,1.56008,1.56094,178600000.0
2009-06-16 12:01:00,1.56095,1.56145,1.56089,1.56145,178600000.0
2009-06-16 12:02:00,1.56147,1.56147,1.5607,1.5607,178600000.0
2009-06-16 12:03:00,1.56064,1.56114,1.56024,1.56031,178600000.0
2009-06-16 12:04:00,1.5603,1.56086,1.5603,1.56075,178600000.0
2009-06-16 12:05:00,1.56064,1.5612,1.5604,1.56081,178600000.0
2009-06-16 12:06:00,1.56077,1.56085,1.56055,1.56078,178600000.0
2009-06-16 12:07:00,1.56079,1.56099,1.56031,1.56031,178600000.0
2009-06-16 12:08:00,1.56029,1.56067,1.56029,1.56056,178600000.0
2009-06-16 12:09:00,1.56055,1.56067,1.56035,1.56063,178600000.0
2009-06-16 12:10:00,1.56059,1.56079,1.56037,1.56037,178600000.0
2009-06-16 12:11:00,1.56032,1.56109,1.56031,1.56101,178600000.0
2009-06-16 12:12:00,1.56103,1.56108,1.5609,1.56101,178600000.0
2009-06-16 12:13:00,1.56107,1.56115,1.56091,1.56111,178600000.0
2009-06-16 12:14:00,1.56114,1.56119,1.56098,1.56099,178600000.0
2009-06-16 12:15:00,1.56102,1.56113,1.56089,1.56107,178600000.0
2009-06-16 12:16:00,1.56106,1.56106,1.56045,1.56059,178600000.0
2009-06-16 12:17:00,1.56056,1.56073,1.56043,1.56068,178600000.0
2009-06-16 12:18:00,1.56066,1.56128,1.56066,1.56119,178600000.0
2009-06-16 12:19:00,1.56115,1.56215,1.56092,1.56203,178600000.0
2009-06-16 12:20:00,1.56201,1.56204,1.56149,1.56183,178600000.0
2009-06-16 12:21:00,1.56181,1.56188,1.56128,1.56166,178600000.0
2009-06-16 12:22:00,1.56163,1.5625,1.56155,1.56243,178600000.0
2009-06-16 12:23:00,1.56245,1.56247,1.56167,1.56186,178600000.0
2009-06-16 12:24:00,1.56192,1.56194,1.56163,1.56178,178600000.0
2009-06-16 12:25:00,1.5618,1.56261,1.5618,1.56226,178600000.0
2009-06-16 12:26:00,1.56227,1.5627,1.56217,1.56232,178600000.0
2009-06-16 12:27:00,1.56229,1.56284,1.56229,1.56274,178600000.0
2009-06-16 12:28:00,1.56277,1.56293,1.56246,1.56285,178600000.0
2009-06-16 12:29:00,1.5628,1.56291,1.56254,1.56258,178600000.0
2009-06-16 12:30:00,1.56261,1.56298,1.56261,1.56295,178600000.0
2009-06-16 12:31:00,1.56296,1.5632,1.56265,1.56274,178600000.0
2009-06-16 12:32:00,1.56276,1.56301,1.56253,1.56261,178600000.0
2009-06-16 12:33:00,1.56262,1.56268,1.56223,1.56238,178600000.0
2009-06-16 12:34:00,1.56243,1.56259,1.56218,1.56241,178600000.0
2009-06-16 12:35:00,1.56242,1.56258,1.56212,1.56228,178600000.0
2009-06-16 12:36:00,1.56227,1.56234,1.56211,1.56211,178600000.0
2009-06-16 12:37:00,1.56215,1.56215,1.56193,1.5621,178600000.0
2009-06-16 12:38:00,1.56211,1.56215,1.56194,1.56203,178600000.0
2009-06-16 12:39:00,1.56204,1.56205,1.56137,1.5614,178600000.0
2009-06-16 12:40:00,1.56136,1.56147,1.56109,1.56145,178600000.0
2009-06-16 12:41:00,1.56147,1.56164,1.5612,1.5612,178600000.0
2009-06-16 12:42:00,1.56124,1.5613,1.56095,1.56095,178600000.0
2009-06-16 12:43:00,1.56096,1.56118,1.56082,1.56083,178600000.0
2009-06-16 12:44:00,1.56074,1.56098,1.56052,1.56076,178600000.0
2009-06-16 12:45:00,1.56075,1.56085,1.56061,1.5607,178600000.0
2009-06-16 12:46:00,1.56073,1.56088,1.56053,1.56062,178600000.0
2009-06-16 12:47:00,1.56056,1.56089,1.56055,1.56081,178600000.0
2009-06-16 12:48:00,1.56083,1.56115,1.56083,1.56098,178600000.0
2009-06-16 12:49:00,1.56102,1.5615,1.56098,1.5615,178600000.0
2009-06-16 12:50:00,1.56149,1.56187,1.56145,1.5618,178600000.0
2009-06-16 12:51:00,1.56181,1.56202,1.56178,1.56192,178600000.0
2009-06-16 12:52:00,1.56193,1.56201,1.56176,1.56178,178600000.0
2009-06-16 12:53:00,1.56175,1.56196,1.56157,1.56196,178600000.0
2009-06-16 12:54:00,1.56195,1.56219,1.56139,1.56214,178600000.0
2009-06-16 12:55:00,1.56221,1.56221,1.56158,1.56165,178600000.0
2009-06-16 12:56:00,1.56166,1.56187,1.56147,1.56185,178600000.0
2009-06-16 12:57:00,1.56191,1.56195,1.5617,1.56176,178600000.0
2009-06-16 12:58:00,1.56173,1.56214,1.56171,1.56203,178600000.0
2009-06-16 12:59:00,1.56199,1.56199,1.56142,1.56169,178600000.0
2009-06-16 13:00:00,1.5618,1.56187,1.56146,1.56167,178600000.0
2009-06-16 13:01:00,1.5617,1.56185,1.56164,1.56176,178600000.0
2009-06-16 13:02:00,1.56177,1.5624,1.56171,1.56239,178600000.0
2009-06-16 13:03:00,1.56243,1.56275,1.56232,1.56248,178600000.0
2009-06-16 13:04:00,1.56247,1.56247,1.56219,1.56225,178600000.0
2009-06-16 13:05:00,1.56219,1.56239,1.56217,1.56237,178600000.0
2009-06-16 13:06:00,1.56243,1.56261,1.562,1.56231,178600000.0
2009-06-16 13:07:00,1.5623,1.5623,1.56168,1.56176,178600000.0
2009-06-16 13:08:00,1.56175,1.56212,1.56156,1.56205,178600000.0
2009-06-16 13:09:00,1.56206,1.56213,1.5614,1.5615,178600000.0
2009-06-16 13:10:00,1.56149,1.56176,1.56132,1.56155,178600000.0
2009-06-16 13:11:00,1.56161,1.56201,1.56161,1.56177,178600000.0
2009-06-16 13:12:00,1.56178,1.56247,1.56178,1.56206,178600000.0
2009-06-16 13:13:00,1.562,1.56233,1.56193,1.56223,178600000.0
2009-06-16 13:14:00,1.56222,1.56267,1.56206,1.56261,178600000.0
2009-06-16 13:15:00,1.56263,1.56276,1.56214,1.56214,178600000.0
2009-06-16 13:16:00,1.5621,1.56228,1.5619,1.56224,178600000.0
2009-06-16 13:17:00,1.56225,1.56225,1.56166,1.56172,178600000.0
2009-06-16 13:18:00,1.56173,1.56213,1.56163,1.56207,178600000.0
2009-06-16 13:19:00,1.56212,1.56216,1.56177,1.56184,178600000.0
2009-06-16 13:20:00,1.56188,1.56223,1.56147,1.56158,178600000.0
2009-06-16 13:21:00,1.56156,1.56216,1.56153,1.5621,178600000.0
2009-06-16 13:22:00,1.56214,1.56242,1.56199,1.56216,178600000.0
2009-06-16 13:23:00,1.56208,1.56215,1.56192,1.56206,178600000.0
2009-06-16 13:24:00,1.56205,1.56241,1.56175,1.56199,178600000.0
2009-06-16 13:25:00,1.56195,1.56221,1.56166,1.56221,178600000.0
2009-06-16 13:26:00,1.56224,1.56257,1.56197,1.56227,178600000.0
2009-06-16 13:27:00,1.56228,1.56236,1.56157,1.56236,178600000.0
2009-06-16 13:28:00,1.56237,1.56289,1.56231,1.56288,178600000.0
2009-06-16 13:29:00,1.56287,1.56345,1.56267,1.56345,178600000.0
2009-06-16 13:30:00,1.56346,1.56352,1.56239,1.56273,178600000.0
2009-06-16 13:31:00,1.56267,1.563,1.56267,1.56279,178600000.0
2009-06-16 13:32:00,1.56271,1.56283,1.56239,1.56248,178600000.0
2009-06-16 13:33:00,1.56249,1.56276,1.56231,1.56276,178600000.0
2009-06-16 13:34:00,1.56275,1.56294,1.56249,1.56264,178600000.0
2009-06-16 13:35:00,1.56265,1.5629,1.56252,1.56256,178600000.0
2009-06-16 13:36:00,1.56262,1.5628,1.56252,1.56275,178600000.0
2009-06-16 13:37:00,1.56274,1.56281,1.56187,1.56189,178600000.0
2009-06-16 13:38:00,1.56192,1.56228,1.56185,1.56188,178600000.0
2009-06-16 13:39:00,1.56184,1.56212,1.56168,1.56185,178600000.0
2009-06-16 13:40:00,1.56189,1.56225,1.56158,1.56163,178600000.0
2009-06-16 13:41:00,1.56164,1.56185,1.56159,1.56184,178600000.0
2009-06-16 13:42:00,1.5618,1.56192,1.56159,1.56192,178600000.0
2009-06-16 13:43:00,1.56194,1.56238,1.56164,1.56228,178600000.0
2009-06-16 13:44:00,1.56221,1.56249,1.56188,1.56218,178600000.0
2009-06-16 13:45:00,1.5622,1.56234,1.5613,1.56149,178600000.0
2009-06-16 13:46:00,1.56152,1.56165,1.56126,1.56165,178600000.0
2009-06-16 13:47:00,1.56162,1.56198,1.56146,1.56165,178600000.0
2009-06-16 13:48:00,1.56171,1.56191,1.5613,1.56169,178600000.0
2009-06-16 13:49:00,1.56168,1.56239,1.5616,1.56223,178600000.0
2009-06-16 13:50:00,1.56219,1.56239,1.56171,1.56176,178600000.0
2009-06-16 13:51:00,1.56174,1.56183,1.56124,1.56183,178600000.0
2009-06-16 13:52:00,1.56182,1.56194,1.56154,1.56154,178600000.0
2009-06-16 13:53:00,1.56155,1.56251,1.56155,1.56208,178600000.0
2009-06-16 13:54:00,1.56202,1.56239,1.56181,1.56236,178600000.0
2009-06-16 13:55:00,1.56239,1.5629,1.56235,1.56275,178600000.0
2009-06-16 13:56:00,1.56277,1.56281,1.56207,1.56265,178600000.0
2009-06-16 13:57:00,1.56267,1.56303,1.56223,1.56264,178600000.0
2009-06-16 13:58:00,1.56266,1.56329,1.56253,1.5627,178600000.0
2009-06-16 13:59:00,1.56264,1.56264,1.56187,1.56202,178600000.0
2009-06-16 14:00:00,1.56201,1.56208,1.56167,1.56189,178600000.0
2009-06-16 14:01:00,1.56187,1.56199,1.56139,1.56182,178600000.0
2009-06-16 14:02:00,1.56185,1.56194,1.56122,1.56192,178600000.0
2009-06-16 14:03:00,1.56191,1.56191,1.56117,1.56118,178600000.0
2009-06-16 14:04:00,1.56119,1.56145,1.56102,1.56141,178600000.0
2009-06-16 14:05:00,1.5614,1.56163,1.56118,1.56148,178600000.0
2009-06-16 14:06:00,1.56149,1.56177,1.5612,1.5615,178600000.0
2009-06-16 14:07:00,1.56155,1.56174,1.561,1.56126,178600000.0
2009-06-16 14:08:00,1.56132,1.56192,1.56114,1.56161,178600000.0
2009-06-16 14:09:00,1.56163,1.56217,1.56142,1.56176,178600000.0
2009-06-16 14:10:00,1.56172,1.56173,1.56081,1.56146,178600000.0
2009-06-16 14:11:00,1.56145,1.56161,1.56124,1.56161,178600000.0
2009-06-16 14:12:00,1.56159,1.56235,1.56137,1.56231,178600000.0
2009-06-16 14:13:00,1.56226,1.56266,1.56176,1.5621,178600000.0
2009-06-16 14:14:00,1.56207,1.56213,1.56095,1.56125,178600000.0
2009-06-16 14:15:00,1.56121,1.56162,1.56058,1.5607,178600000.0
2009-06-16 14:16:00,1.56072,1.56106,1.56069,1.5607,178600000.0
2009-06-16 14:17:00,1.56074,1.56118,1.56062,1.56113,178600000.0
2009-06-16 14:18:00,1.56115,1.56164,1.561,1.56161,178600000.0
2009-06-16 14:19:00,1.56156,1.56156,1.56092,1.56092,178600000.0
2009-06-16 14:20:00,1.56091,1.56176,1.56076,1.56161,178600000.0
2009-06-16 14:21:00,1.56162,1.56297,1.56118,1.5629,178600000.0
2009-06-16 14:22:00,1.56293,1.56295,1.56209,1.5621,178600000.0
2009-06-16 14:23:00,1.56209,1.56292,1.56169,1.56275,178600000.0
2009-06-16 14:24:00,1.56272,1.56285,1.56216,1.56246,178600000.0
2009-06-16 14:25:00,1.56262,1.56279,1.56225,1.5625,178600000.0
2009-06-16 14:26:00,1.56165,1.56333,1.56165,1.56295,178600000.0
2009-06-16 14:27:00,1.56329,1.56342,1.5627,1.5627,178600000.0
2009-06-16 14:28:00,1.56278,1.56431,1.56278,1.56413,178600000.0
2009-06-16 14:29:00,1.56405,1.56436,1.5635,1.56402,178600000.0
2009-06-16 14:30:00,1.5639,1.5642,1.56238,1.56243,178600000.0
2009-06-16 14:31:00,1.56188,1.56352,1.56166,1.56278,178600000.0
2009-06-16 14:32:00,1.563,1.56373,1.56258,1.56283,178600000.0
2009-06-16 14:33:00,1.56293,1.56315,1.56233,1.56255,178600000.0
2009-06-16 14:34:00,1.5627,1.56278,1.56185,1.56261,178600000.0
2009-06-16 14:35:00,1.56238,1.56307,1.56228,1.5627,178600000.0
2009-06-16 14:36:00,1.56289,1.56328,1.56271,1.56273,178600000.0
2009-06-16 14:37:00,1.56272,1.56286,1.56218,1.56236,178600000.0
2009-06-16 14:38:00,1.56233,1.56328,1.56204,1.56318,178600000.0
2009-06-16 14:39:00,1.56323,1.56362,1.56297,1.56299,178600000.0
2009-06-16 14:40:00,1.56303,1.56416,1.56303,1.56394,178600000.0
2009-06-16 14:41:00,1.5639,1.56433,1.56373,1.56389,178600000.0
2009-06-16 14:42:00,1.56388,1.56417,1.5635,1.56397,178600000.0
2009-06-16 14:43:00,1.564,1.56423,1.56383,1.56392,178600000.0
2009-06-16 14:44:00,1.56394,1.56396,1.56347,1.56363,178600000.0
2009-06-16 14:45:00,1.56362,1.56445,1.56353,1.5642,178600000.0
2009-06-16 14:46:00,1.56417,1.56439,1.56391,1.56413,178600000.0
2009-06-16 14:47:00,1.5641,1.56471,1.56386,1.56471,178600000.0
2009-06-16 14:48:00,1.56472,1.56474,1.56441,1.56443,178600000.0
2009-06-16 14:49:00,1.56438,1.56458,1.56396,1.56428,178600000.0
2009-06-16 14:50:00,1.5643,1.5643,1.56334,1.56342,178600000.0
2009-06-16 14:51:00,1.5634,1.56391,1.5634,1.56375,178600000.0
2009-06-16 14:52:00,1.56376,1.56432,1.5635,1.56415,178600000.0
2009-06-16 14:53:00,1.56412,1.56425,1.5638,1.56395,178600000.0
2009-06-16 14:54:00,1.56397,1.56455,1.56352,1.56455,178600000.0
2009-06-16 14:55:00,1.56454,1.56464,1.56431,1.56456,178600000.0
2009-06-16 14:56:00,1.56462,1.56536,1.56412,1.56415,178600000.0
2009-06-16 14:57:00,1.56418,1.56451,1.56363,1.56451,178600000.0
2009-06-16 14:58:00,1.56449,1.56451,1.56412,1.56442,178600000.0
2009-06-16 14:59:00,1.56438,1.56438,1.56378,1.56423,178600000.0
2009-06-16 15:00:00,1.56424,1.56489,1.56409,1.56424,178600000.0
2009-06-16 15:01:00,1.56421,1.56426,1.56394,1.56406,178600000.0
2009-06-16 15:02:00,1.56413,1.56415,1.56371,1.56375,178600000.0
2009-06-16 15:03:00,1.56374,1.56438,1.56371,1.56404,178600000.0
2009-06-16 15:04:00,1.56405,1.56435,1.56386,1.56387,178600000.0
2009-06-16 15:05:00,1.56388,1.56399,1.5633,1.5635,178600000.0
2009-06-16 15:06:00,1.56349,1.56352,1.5631,1.56322,178600000.0
2009-06-16 15:07:00,1.56319,1.56328,1.56279,1.56281,178600000.0
2009-06-16 15:08:00,1.56283,1.56355,1.56275,1.5634,178600000.0
2009-06-16 15:09:00,1.56335,1.56353,1.56331,1.56338,178600000.0
2009-06-16 15:10:00,1.56337,1.56361,1.56317,1.56357,178600000.0
2009-06-16 15:11:00,1.56356,1.56415,1.56321,1.56345,178600000.0
2009-06-16 15:12:00,1.56342,1.56382,1.56317,1.56353,178600000.0
2009-06-16 15:13:00,1.56352,1.56352,1.56309,1.56316,178600000.0
2009-06-16 15:14:00,1.56314,1.56362,1.56307,1.56358,178600000.0
2009-06-16 15:15:00,1.56365,1.56395,1.56355,1.56392,178600000.0
2009-06-16 15:16:00,1.56385,1.5644,1.56342,1.56406,178600000.0
2009-06-16 15:17:00,1.56401,1.56401,1.5634,1.56376,178600000.0
2009-06-16 15:18:00,1.56379,1.56379,1.56333,1.56355,178600000.0
2009-06-16 15:19:00,1.56354,1.56396,1.56354,1.5639,178600000.0
2009-06-16 15:20:00,1.56388,1.56608,1.56375,1.56552,178600000.0
2009-06-16 15:21:00,1.56554,1.56556,1.56465,1.56496,178600000.0
2009-06-16 15:22:00,1.56501,1.56546,1.56477,1.56477,178600000.0
2009-06-16 15:23:00,1.56474,1.56511,1.5643,1.5648,178600000.0
2009-06-16 15:24:00,1.56481,1.56504,1.56466,1.56467,178600000.0
2009-06-16 15:25:00,1.56465,1.56499,1.56448,1.56465,178600000.0
2009-06-16 15:26:00,1.56471,1.56501,1.56425,1.5649,178600000.0
2009-06-16 15:27:00,1.56487,1.56516,1.56439,1.56471,178600000.0
2009-06-16 15:28:00,1.56477,1.56498,1.56382,1.56415,178600000.0
2009-06-16 15:29:00,1.56413,1.56428,1.56367,1.56387,178600000.0
2009-06-16 15:30:00,1.56383,1.56435,1.56362,1.56428,178600000.0
2009-06-16 15:31:00,1.56432,1.56485,1.56367,1.56367,178600000.0
2009-06-16 15:32:00,1.5637,1.56434,1.5637,1.56413,178600000.0
2009-06-16 15:33:00,1.56415,1.5649,1.56405,1.5649,178600000.0
2009-06-16 15:34:00,1.565,1.5652,1.56455,1.56489,178600000.0
2009-06-16 15:35:00,1.56493,1.56519,1.56439,1.56518,178600000.0
2009-06-16 15:36:00,1.56519,1.56526,1.56446,1.56446,178600000.0
2009-06-16 15:37:00,1.56445,1.56584,1.56443,1.56584,178600000.0
2009-06-16 15:38:00,1.56578,1.56668,1.56527,1.56662,178600000.0
2009-06-16 15:39:00,1.56664,1.56753,1.56658,1.56743,178600000.0
2009-06-16 15:40:00,1.56744,1.56786,1.56727,1.56746,178600000.0
2009-06-16 15:41:00,1.56748,1.56767,1.56702,1.56761,178600000.0
2009-06-16 15:42:00,1.56762,1.56763,1.5672,1.56752,178600000.0
2009-06-16 15:43:00,1.5675,1.5675,1.56685,1.56713,178600000.0
2009-06-16 15:44:00,1.56712,1.56752,1.56683,1.5669,178600000.0
2009-06-16 15:45:00,1.56688,1.56738,1.56649,1.56732,178600000.0
2009-06-16 15:46:00,1.56735,1.56749,1.56674,1.56696,178600000.0
2009-06-16 15:47:00,1.56694,1.56736,1.5669,1.56699,178600000.0
2009-06-16 15:48:00,1.567,1.56742,1.567,1.56714,178600000.0
2009-06-16 15:49:00,1.56716,1.56745,1.56705,1.56705,178600000.0
2009-06-16 15:50:00,1.56708,1.56711,1.56595,1.56612,178600000.0
2009-06-16 15:51:00,1.56611,1.56626,1.56581,1.56605,178600000.0
2009-06-16 15:52:00,1.56606,1.56625,1.56574,1.56619,178600000.0
2009-06-16 15:53:00,1.5662,1.56627,1.56583,1.56613,178600000.0
2009-06-16 15:54:00,1.56617,1.56651,1.56603,1.56637,178600000.0
2009-06-16 15:55:00,1.56638,1.56686,1.56637,1.56668,178600000.0
2009-06-16 15:56:00,1.56672,1.56702,1.56653,1.56663,178600000.0
2009-06-16 15:57:00,1.56667,1.56691,1.56565,1.56617,178600000.0
2009-06-16 15:58:00,1.56616,1.56643,1.56582,1.56643,178600000.0
2009-06-16 15:59:00,1.56644,1.56693,1.56601,1.56693,178600000.0
2009-06-16 16:00:00,1.56697,1.56704,1.56629,1.56676,178600000.0
2009-06-16 16:01:00,1.56683,1.56719,1.56666,1.56683,178600000.0
2009-06-16 16:02:00,1.56677,1.56763,1.56665,1.5675,178600000.0
2009-06-16 16:03:00,1.56752,1.56758,1.56708,1.56743,178600000.0
2009-06-16 16:04:00,1.5674,1.56783,1.56715,1.56783,178600000.0
2009-06-16 16:05:00,1.56782,1.56789,1.5675,1.5675,178600000.0
2009-06-16 16:06:00,1.56749,1.56788,1.56746,1.56776,178600000.0
2009-06-16 16:07:00,1.56774,1.56802,1.56756,1.56756,178600000.0
2009-06-16 16:08:00,1.56757,1.56822,1.5675,1.56799,178600000.0
2009-06-16 16:09:00,1.56796,1.56822,1.56781,1.56786,178600000.0
2009-06-16 16:10:00,1.56788,1.5682,1.5678,1.56813,178600000.0
2009-06-16 16:11:00,1.56811,1.56826,1.56778,1.56804,178600000.0
2009-06-16 16:12:00,1.56803,1.56885,1.56794,1.56885,178600000.0
2009-06-16 16:13:00,1.56887,1.56897,1.56849,1.56857,178600000.0
2009-06-16 16:14:00,1.5686,1.56889,1.56814,1.56861,178600000.0
2009-06-16 16:15:00,1.56862,1.56908,1.56825,1.56882,178600000.0
2009-06-16 16:16:00,1.56885,1.56902,1.56852,1.56879,178600000.0
2009-06-16 16:17:00,1.56885,1.56966,1.56874,1.56953,178600000.0
2009-06-16 16:18:00,1.56952,1.57167,1.56952,1.57105,178600000.0
2009-06-16 16:19:00,1.57106,1.57153,1.57051,1.5707,178600000.0
2009-06-16 16:20:00,1.57068,1.57072,1.57032,1.57045,178600000.0
2009-06-16 16:21:00,1.5704,1.57097,1.57039,1.57086,178600000.0
2009-06-16 16:22:00,1.57085,1.57101,1.57076,1.57092,178600000.0
2009-06-16 16:23:00,1.57094,1.57125,1.57081,1.57121,178600000.0
2009-06-16 16:24:00,1.57126,1.57136,1.57058,1.57066,178600000.0
2009-06-16 16:25:00,1.57069,1.57069,1.57016,1.57051,178600000.0
2009-06-16 16:26:00,1.57053,1.57108,1.57052,1.57053,178600000.0
2009-06-16 16:27:00,1.57062,1.57111,1.57061,1.57061,178600000.0
2009-06-16 16:28:00,1.57064,1.57104,1.57032,1.57035,178600000.0
2009-06-16 16:29:00,1.5704,1.57096,1.57004,1.57024,178600000.0
2009-06-16 16:30:00,1.57023,1.57049,1.57008,1.57016,178600000.0
2009-06-16 16:31:00,1.57018,1.57046,1.57017,1.57041,178600000.0
2009-06-16 16:32:00,1.57042,1.57089,1.57025,1.57079,178600000.0
2009-06-16 16:33:00,1.5708,1.57175,1.57076,1.57165,178600000.0
2009-06-16 16:34:00,1.5716,1.57201,1.57097,1.57157,178600000.0
2009-06-16 16:35:00,1.57158,1.57195,1.57122,1.57164,178600000.0
2009-06-16 16:36:00,1.57171,1.57193,1.57155,1.57187,178600000.0
2009-06-16 16:37:00,1.57188,1.57209,1.57132,1.57132,178600000.0
2009-06-16 16:38:00,1.57135,1.57173,1.57134,1.57167,178600000.0
2009-06-16 16:39:00,1.57165,1.57233,1.57156,1.57223,178600000.0
2009-06-16 16:40:00,1.57221,1.57283,1.57205,1.57283,178600000.0
2009-06-16 16:41:00,1.57285,1.57313,1.5725,1.57261,178600000.0
2009-06-16 16:42:00,1.57267,1.57293,1.57221,1.5729,178600000.0
2009-06-16 16:43:00,1.57289,1.57368,1.57289,1.57343,178600000.0
2009-06-16 16:44:00,1.57346,1.57364,1.57333,1.57336,178600000.0
2009-06-16 16:45:00,1.57335,1.57359,1.57256,1.57284,178600000.0
2009-06-16 16:46:00,1.57285,1.57323,1.57275,1.57305,178600000.0
2009-06-16 16:47:00,1.57304,1.57318,1.57263,1.57268,178600000.0
2009-06-16 16:48:00,1.57273,1.57315,1.57264,1.573,178600000.0
2009-06-16 16:49:00,1.57303,1.5731,1.57286,1.573,178600000.0
2009-06-16 16:50:00,1.57304,1.57305,1.5724,1.57272,178600000.0
2009-06-16 16:51:00,1.57268,1.57276,1.5721,1.57217,178600000.0
2009-06-16 16:52:00,1.57221,1.5723,1.57173,1.57177,178600000.0
2009-06-16 16:53:00,1.57181,1.5722,1.57081,1.57085,178600000.0
2009-06-16 16:54:00,1.57088,1.57102,1.57062,1.57074,178600000.0
2009-06-16 16:55:00,1.57071,1.5709,1.5705,1.57081,178600000.0
2009-06-16 16:56:00,1.57084,1.57113,1.57081,1.57093,178600000.0
2009-06-16 16:57:00,1.57098,1.57117,1.5707,1.57083,178600000.0
2009-06-16 16:58:00,1.57085,1.5712,1.57053,1.57053,178600000.0
2009-06-16 16:59:00,1.57052,1.57111,1.57004,1.571,178600000.0
2009-06-16 17:00:00,1.57098,1.571,1.57042,1.57074,178600000.0
2009-06-16 17:01:00,1.57077,1.5711,1.57063,1.5711,178600000.0
2009-06-16 17:02:00,1.57111,1.57123,1.57049,1.57073,178600000.0
2009-06-16 17:03:00,1.57072,1.571,1.5706,1.57082,178600000.0
2009-06-16 17:04:00,1.57076,1.57127,1.57065,1.57114,178600000.0
2009-06-16 17:05:00,1.57112,1.57209,1.57105,1.57177,178600000.0
2009-06-16 17:06:00,1.57176,1.57282,1.57172,1.57273,178600000.0
2009-06-16 17:07:00,1.57272,1.57314,1.57251,1.57294,178600000.0
2009-06-16 17:08:00,1.57293,1.57326,1.57269,1.57278,178600000.0
2009-06-16 17:09:00,1.57272,1.57272,1.57198,1.57208,178600000.0
2009-06-16 17:10:00,1.5721,1.57254,1.57183,1.57227,178600000.0
2009-06-16 17:11:00,1.57229,1.57352,1.57222,1.57352,178600000.0
2009-06-16 17:12:00,1.57356,1.57356,1.57291,1.57304,178600000.0
2009-06-16 17:13:00,1.57305,1.57305,1.57224,1.5725,178600000.0
2009-06-16 17:14:00,1.57251,1.5728,1.57243,1.57259,178600000.0
2009-06-16 17:15:00,1.57257,1.57299,1.57147,1.57173,178600000.0
2009-06-16 17:16:00,1.57175,1.57209,1.57139,1.57152,178600000.0
2009-06-16 17:17:00,1.57148,1.5719,1.57144,1.57171,178600000.0
2009-06-16 17:18:00,1.5717,1.57182,1.57147,1.57165,178600000.0
2009-06-16 17:19:00,1.5717,1.57189,1.57148,1.57185,178600000.0
2009-06-16 17:20:00,1.57192,1.5721,1.5716,1.57192,178600000.0
2009-06-16 17:21:00,1.57187,1.57218,1.57177,1.57213,178600000.0
2009-06-16 17:22:00,1.57209,1.57228,1.57192,1.57209,178600000.0
2009-06-16 17:23:00,1.57212,1.57214,1.57148,1.57156,178600000.0
2009-06-16 17:24:00,1.57157,1.57206,1.57157,1.57179,178600000.0
2009-06-16 17:25:00,1.57176,1.57179,1.5714,1.57165,178600000.0
2009-06-16 17:26:00,1.57162,1.57233,1.57138,1.57218,178600000.0
2009-06-16 17:27:00,1.57217,1.57231,1.57186,1.57198,178600000.0
2009-06-16 17:28:00,1.572,1.57213,1.57173,1.57179,178600000.0
2009-06-16 17:29:00,1.57176,1.57199,1.57167,1.57189,178600000.0
2009-06-16 17:30:00,1.5719,1.57271,1.57185,1.57261,178600000.0
2009-06-16 17:31:00,1.57259,1.57279,1.57208,1.57231,178600000.0
2009-06-16 17:32:00,1.57232,1.57263,1.57232,1.57262,178600000.0
2009-06-16 17:33:00,1.5726,1.57279,1.57228,1.57255,178600000.0
2009-06-16 17:34:00,1.57257,1.57279,1.57256,1.57274,178600000.0
2009-06-16 17:35:00,1.57272,1.57359,1.5727,1.57353,178600000.0
2009-06-16 17:36:00,1.57357,1.57396,1.57354,1.57368,178600000.0
2009-06-16 17:37:00,1.5737,1.57391,1.57322,1.57322,178600000.0
2009-06-16 17:38:00,1.5732,1.57355,1.57316,1.57355,178600000.0
2009-06-16 17:39:00,1.57353,1.57366,1.5729,1.5732,178600000.0
2009-06-16 17:40:00,1.57319,1.57325,1.57273,1.57287,178600000.0
2009-06-16 17:41:00,1.57286,1.57299,1.57263,1.57272,178600000.0
2009-06-16 17:42:00,1.5727,1.57271,1.57253,1.57254,178600000.0
2009-06-16 17:43:00,1.57255,1.57274,1.57246,1.57262,178600000.0
2009-06-16 17:44:00,1.57261,1.57293,1.57256,1.57271,178600000.0
2009-06-16 17:45:00,1.5727,1.5727,1.57233,1.57244,178600000.0
2009-06-16 17:46:00,1.57242,1.57294,1.57239,1.57291,178600000.0
2009-06-16 17:47:00,1.57288,1.57301,1.57235,1.57289,178600000.0
2009-06-16 17:48:00,1.57296,1.57324,1.57276,1.57297,178600000.0
2009-06-16 17:49:00,1.57299,1.57339,1.57286,1.57339,178600000.0
2009-06-16 17:50:00,1.57341,1.57362,1.57274,1.57344,178600000.0
2009-06-16 17:51:00,1.57346,1.57364,1.57319,1.57324,178600000.0
2009-06-16 17:52:00,1.57325,1.57359,1.57305,1.57332,178600000.0
2009-06-16 17:53:00,1.57337,1.57363,1.57322,1.57323,178600000.0
2009-06-16 17:54:00,1.57317,1.57335,1.57295,1.57308,178600000.0
2009-06-16 17:55:00,1.5731,1.57335,1.57294,1.57315,178600000.0
2009-06-16 17:56:00,1.57316,1.57354,1.57298,1.57333,178600000.0
2009-06-16 17:57:00,1.5733,1.57363,1.5733,1.57359,178600000.0
2009-06-16 17:58:00,1.57361,1.57362,1.57237,1.57237,178600000.0
2009-06-16 17:59:00,1.5724,1.57244,1.57111,1.57137,178600000.0
2009-06-16 18:00:00,1.57141,1.57184,1.57137,1.57151,178600000.0
2009-06-16 18:01:00,1.57152,1.57234,1.57152,1.57231,178600000.0
2009-06-16 18:02:00,1.5723,1.57245,1.57202,1.57222,178600000.0
2009-06-16 18:03:00,1.57223,1.57243,1.57189,1.57226,178600000.0
2009-06-16 18:04:00,1.57225,1.5723,1.57152,1.5719,178600000.0
2009-06-16 18:05:00,1.57191,1.5724,1.57175,1.57222,178600000.0
2009-06-16 18:06:00,1.57219,1.57239,1.57193,1.5722,178600000.0
2009-06-16 18:07:00,1.57222,1.57266,1.57222,1.57257,178600000.0
2009-06-16 18:08:00,1.57256,1.57273,1.57228,1.57234,178600000.0
2009-06-16 18:09:00,1.57232,1.57232,1.57195,1.57195,178600000.0
2009-06-16 18:10:00,1.57193,1.57253,1.5719,1.57253,178600000.0
2009-06-16 18:11:00,1.57252,1.57257,1.57208,1.57251,178600000.0
2009-06-16 18:12:00,1.57252,1.57301,1.57211,1.57225,178600000.0
2009-06-16 18:13:00,1.57229,1.5723,1.57195,1.57208,178600000.0
2009-06-16 18:14:00,1.57203,1.57244,1.57203,1.57204,178600000.0
2009-06-16 18:15:00,1.57205,1.57235,1.57169,1.57202,178600000.0
2009-06-16 18:16:00,1.57206,1.57227,1.572,1.57205,178600000.0
2009-06-16 18:17:00,1.57206,1.57229,1.57199,1.57229,178600000.0
2009-06-16 18:18:00,1.57228,1.57228,1.57161,1.57171,178600000.0
2009-06-16 18:19:00,1.57173,1.57199,1.57171,1.57191,178600000.0
2009-06-16 18:20:00,1.5719,1.57205,1.57174,1.57188,178600000.0
2009-06-16 18:21:00,1.5719,1.57236,1.57187,1.57206,178600000.0
2009-06-16 18:22:00,1.57205,1.57205,1.57185,1.57185,178600000.0
2009-06-16 18:23:00,1.57184,1.57193,1.57173,1.57173,178600000.0
2009-06-16 18:24:00,1.57169,1.57202,1.57161,1.57171,178600000.0
2009-06-16 18:25:00,1.57162,1.57173,1.57129,1.57167,178600000.0
2009-06-16 18:26:00,1.57168,1.5718,1.57132,1.57139,178600000.0
2009-06-16 18:27:00,1.57138,1.57143,1.57085,1.57101,178600000.0
2009-06-16 18:28:00,1.57102,1.57112,1.57091,1.57105,178600000.0
2009-06-16 18:29:00,1.57106,1.57152,1.57106,1.5712,178600000.0
2009-06-16 18:30:00,1.57125,1.57224,1.57108,1.57206,178600000.0
2009-06-16 18:31:00,1.57205,1.57207,1.57148,1.57168,178600000.0
2009-06-16 18:32:00,1.57172,1.57197,1.57133,1.57172,178600000.0
2009-06-16 18:33:00,1.57173,1.57216,1.57165,1.57203,178600000.0
2009-06-16 18:34:00,1.57204,1.57234,1.57176,1.57214,178600000.0
2009-06-16 18:35:00,1.57215,1.57244,1.57209,1.57209,178600000.0
2009-06-16 18:36:00,1.57207,1.5722,1.57149,1.57149,178600000.0
2009-06-16 18:37:00,1.57148,1.57189,1.57145,1.57187,178600000.0
2009-06-16 18:38:00,1.57181,1.57186,1.57133,1.57133,178600000.0
2009-06-16 18:39:00,1.57129,1.57149,1.57114,1.57143,178600000.0
2009-06-16 18:40:00,1.57148,1.5718,1.57144,1.57166,178600000.0
2009-06-16 18:41:00,1.57171,1.57179,1.57142,1.57151,178600000.0
2009-06-16 18:42:00,1.57157,1.57194,1.57152,1.57175,178600000.0
2009-06-16 18:43:00,1.57181,1.57216,1.57157,1.57191,178600000.0
2009-06-16 18:44:00,1.57192,1.57192,1.57102,1.57145,178600000.0
2009-06-16 18:45:00,1.57143,1.5722,1.57129,1.5722,178600000.0
2009-06-16 18:46:00,1.57222,1.57249,1.57189,1.57222,178600000.0
2009-06-16 18:47:00,1.57217,1.57217,1.56997,1.57118,178600000.0
2009-06-16 18:48:00,1.57119,1.57162,1.57104,1.57139,178600000.0
2009-06-16 18:49:00,1.5714,1.57172,1.57071,1.57096,178600000.0
2009-06-16 18:50:00,1.57092,1.57099,1.57051,1.57092,178600000.0
2009-06-16 18:51:00,1.57091,1.57173,1.57052,1.57172,178600000.0
2009-06-16 18:52:00,1.5717,1.57181,1.57106,1.57106,178600000.0
2009-06-16 18:53:00,1.5711,1.57133,1.57074,1.57084,178600000.0
2009-06-16 18:54:00,1.57088,1.57111,1.57081,1.57084,178600000.0
2009-06-16 18:55:00,1.57086,1.57102,1.57054,1.57098,178600000.0
2009-06-16 18:56:00,1.57094,1.57097,1.57031,1.57082,178600000.0
2009-06-16 18:57:00,1.57083,1.57093,1.57038,1.57077,178600000.0
2009-06-16 18:58:00,1.57073,1.57103,1.5706,1.57067,178600000.0
2009-06-16 18:59:00,1.5707,1.57132,1.57061,1.57116,178600000.0
2009-06-16 19:00:00,1.5711,1.5715,1.57089,1.57112,178600000.0
2009-06-16 19:01:00,1.57113,1.57158,1.57097,1.57138,178600000.0
2009-06-16 19:02:00,1.57137,1.57146,1.57087,1.57111,178600000.0
2009-06-16 19:03:00,1.57114,1.57116,1.57068,1.57078,178600000.0
2009-06-16 19:04:00,1.57082,1.57132,1.57027,1.57036,178600000.0
2009-06-16 19:05:00,1.57038,1.57044,1.56988,1.57029,178600000.0
2009-06-16 19:06:00,1.5703,1.57151,1.57019,1.57142,178600000.0
2009-06-16 19:07:00,1.57143,1.57173,1.57138,1.57154,178600000.0
2009-06-16 19:08:00,1.57152,1.57154,1.5712,1.57129,178600000.0
2009-06-16 19:09:00,1.5713,1.5713,1.57059,1.57059,178600000.0
2009-06-16 19:10:00,1.57052,1.57054,1.56962,1.5701,178600000.0
2009-06-16 19:11:00,1.57011,1.57082,1.57011,1.57074,178600000.0
2009-06-16 19:12:00,1.57075,1.57109,1.57069,1.57102,178600000.0
2009-06-16 19:13:00,1.57103,1.57122,1.57046,1.57066,178600000.0
2009-06-16 19:14:00,1.57063,1.57067,1.57026,1.57033,178600000.0
2009-06-16 19:15:00,1.57034,1.57063,1.5703,1.57055,178600000.0
2009-06-16 19:16:00,1.57063,1.57071,1.57048,1.57064,178600000.0
2009-06-16 19:17:00,1.57065,1.57117,1.57065,1.57106,178600000.0
2009-06-16 19:18:00,1.57104,1.57108,1.57082,1.571,178600000.0
2009-06-16 19:19:00,1.57104,1.57112,1.57082,1.57082,178600000.0
2009-06-16 19:20:00,1.57079,1.57144,1.57078,1.57124,178600000.0
2009-06-16 19:21:00,1.57125,1.57138,1.571,1.57116,178600000.0
2009-06-16 19:22:00,1.57114,1.57149,1.57083,1.57089,178600000.0
2009-06-16 19:23:00,1.57088,1.57156,1.57086,1.5715,178600000.0
2009-06-16 19:24:00,1.57152,1.57161,1.57108,1.57124,178600000.0
2009-06-16 19:25:00,1.57123,1.57171,1.57112,1.57113,178600000.0
2009-06-16 19:26:00,1.57114,1.57125,1.57039,1.5704,178600000.0
2009-06-16 19:27:00,1.57041,1.57062,1.57022,1.57039,178600000.0
2009-06-16 19:28:00,1.57036,1.57054,1.57001,1.57016,178600000.0
2009-06-16 19:29:00,1.57015,1.57015,1.56977,1.56984,178600000.0
2009-06-16 19:30:00,1.56987,1.57011,1.56947,1.57003,178600000.0
2009-06-16 19:31:00,1.56996,1.57007,1.56979,1.57005,178600000.0
2009-06-16 19:32:00,1.57007,1.57062,1.56936,1.56962,178600000.0
2009-06-16 19:33:00,1.56958,1.57024,1.56955,1.5699,178600000.0
2009-06-16 19:34:00,1.56989,1.56991,1.56946,1.56959,178600000.0
2009-06-16 19:35:00,1.56958,1.5696,1.56889,1.56919,178600000.0
2009-06-16 19:36:00,1.56911,1.56954,1.56871,1.5695,178600000.0
2009-06-16 19:37:00,1.56948,1.57004,1.56943,1.56969,178600000.0
2009-06-16 19:38:00,1.5697,1.57013,1.56957,1.56965,178600000.0
2009-06-16 19:39:00,1.56964,1.56999,1.56933,1.56976,178600000.0
2009-06-16 19:40:00,1.5698,1.56985,1.56944,1.56976,178600000.0
2009-06-16 19:41:00,1.56974,1.5699,1.56959,1.56985,178600000.0
2009-06-16 19:42:00,1.56987,1.57,1.56943,1.56984,178600000.0
2009-06-16 19:43:00,1.56977,1.56986,1.56909,1.56946,178600000.0
2009-06-16 19:44:00,1.56943,1.56952,1.56903,1.56904,178600000.0
2009-06-16 19:45:00,1.56906,1.56917,1.56863,1.56891,178600000.0
2009-06-16 19:46:00,1.56892,1.56929,1.56889,1.56903,178600000.0
2009-06-16 19:47:00,1.56897,1.56931,1.56891,1.56915,178600000.0
2009-06-16 19:48:00,1.56918,1.56983,1.56909,1.56945,178600000.0
2009-06-16 19:49:00,1.56942,1.56942,1.56885,1.5691,178600000.0
2009-06-16 19:50:00,1.56908,1.56918,1.5684,1.56858,178600000.0
2009-06-16 19:51:00,1.56857,1.56919,1.56826,1.5691,178600000.0
2009-06-16 19:52:00,1.56911,1.56943,1.56908,1.56931,178600000.0
2009-06-16 19:53:00,1.56925,1.56929,1.56878,1.56878,178600000.0
2009-06-16 19:54:00,1.56884,1.5691,1.56879,1.56879,178600000.0
2009-06-16 19:55:00,1.56877,1.56917,1.56863,1.56885,178600000.0
2009-06-16 19:56:00,1.56887,1.56932,1.56861,1.56863,178600000.0
2009-06-16 19:57:00,1.56867,1.56883,1.56808,1.56874,178600000.0
2009-06-16 19:58:00,1.56872,1.56891,1.56832,1.56883,178600000.0
2009-06-16 19:59:00,1.56881,1.56902,1.56851,1.56896,178600000.0
2009-06-16 20:00:00,1.56897,1.56906,1.56868,1.56873,178600000.0
2009-06-16 20:01:00,1.56874,1.56909,1.5685,1.569,178600000.0
2009-06-16 20:02:00,1.56896,1.56936,1.56883,1.56916,178600000.0
2009-06-16 20:03:00,1.56912,1.56922,1.56868,1.56916,178600000.0
2009-06-16 20:04:00,1.56918,1.56918,1.56869,1.56885,178600000.0
2009-06-16 20:05:00,1.56888,1.56928,1.56887,1.56919,178600000.0
2009-06-16 20:06:00,1.56921,1.56926,1.56894,1.56926,178600000.0
2009-06-16 20:07:00,1.56924,1.56946,1.56896,1.56912,178600000.0
2009-06-16 20:08:00,1.56914,1.56928,1.56895,1.56904,178600000.0
2009-06-16 20:09:00,1.56905,1.56941,1.56868,1.56875,178600000.0
2009-06-16 20:10:00,1.56876,1.56922,1.5687,1.56922,178600000.0
2009-06-16 20:11:00,1.56925,1.56933,1.56894,1.56905,178600000.0
2009-06-16 20:12:00,1.56903,1.5691,1.56859,1.56876,178600000.0
2009-06-16 20:13:00,1.5688,1.56888,1.56821,1.5687,178600000.0
2009-06-16 20:14:00,1.56867,1.56948,1.56849,1.56947,178600000.0
2009-06-16 20:15:00,1.56948,1.56966,1.56946,1.56952,178600000.0
2009-06-16 20:16:00,1.56953,1.56978,1.56943,1.56973,178600000.0
2009-06-16 20:17:00,1.56974,1.57017,1.56969,1.56983,178600000.0
2009-06-16 20:18:00,1.56982,1.56982,1.56954,1.56959,178600000.0
2009-06-16 20:19:00,1.56958,1.56965,1.56926,1.56955,178600000.0
2009-06-16 20:20:00,1.56956,1.56965,1.56921,1.56935,178600000.0
2009-06-16 20:21:00,1.56931,1.56939,1.56844,1.56851,178600000.0
2009-06-16 20:22:00,1.56853,1.56861,1.56829,1.56836,178600000.0
2009-06-16 20:23:00,1.56838,1.5687,1.56821,1.56856,178600000.0
2009-06-16 20:24:00,1.56857,1.56857,1.56837,1.56852,178600000.0
2009-06-16 20:25:00,1.56849,1.56895,1.56849,1.56866,178600000.0
2009-06-16 20:26:00,1.56865,1.56911,1.56846,1.56892,178600000.0
2009-06-16 20:27:00,1.56895,1.56897,1.5687,1.5687,178600000.0
2009-06-16 20:28:00,1.56874,1.56925,1.56871,1.56915,178600000.0
2009-06-16 20:29:00,1.56916,1.56916,1.56867,1.56882,178600000.0
2009-06-16 20:30:00,1.56887,1.56952,1.5687,1.56933,178600000.0
2009-06-16 20:31:00,1.56929,1.56976,1.56917,1.56922,178600000.0
2009-06-16 20:32:00,1.56921,1.56926,1.56869,1.56872,178600000.0
2009-06-16 20:33:00,1.56874,1.56885,1.56848,1.56868,178600000.0
2009-06-16 20:34:00,1.56866,1.56904,1.5686,1.56901,178600000.0
2009-06-16 20:35:00,1.56904,1.56975,1.56904,1.56961,178600000.0
2009-06-16 20:36:00,1.56955,1.57013,1.56955,1.5699,178600000.0
2009-06-16 20:37:00,1.56993,1.57008,1.56974,1.5699,178600000.0
2009-06-16 20:38:00,1.56988,1.56998,1.56878,1.56887,178600000.0
2009-06-16 20:39:00,1.56888,1.5692,1.56874,1.56912,178600000.0
2009-06-16 20:40:00,1.56909,1.5696,1.56904,1.56935,178600000.0
2009-06-16 20:41:00,1.56933,1.56968,1.56919,1.56968,178600000.0
2009-06-16 20:42:00,1.56965,1.56972,1.56927,1.56951,178600000.0
2009-06-16 20:43:00,1.5695,1.57015,1.56947,1.5696,178600000.0
2009-06-16 20:44:00,1.56969,1.56981,1.56951,1.56973,178600000.0
2009-06-16 20:45:00,1.56972,1.57012,1.5695,1.57012,178600000.0
2009-06-16 20:46:00,1.57008,1.5703,1.56996,1.57025,178600000.0
2009-06-16 20:47:00,1.57024,1.57037,1.57008,1.57023,178600000.0
2009-06-16 20:48:00,1.57016,1.57018,1.56962,1.56993,178600000.0
2009-06-16 20:49:00,1.56992,1.57026,1.56988,1.57013,178600000.0
2009-06-16 20:50:00,1.57014,1.57039,1.57009,1.57029,178600000.0
2009-06-16 20:51:00,1.57023,1.5705,1.56999,1.57034,178600000.0
2009-06-16 20:52:00,1.57031,1.57048,1.56996,1.57001,178600000.0
2009-06-16 20:53:00,1.57,1.57023,1.57,1.57007,178600000.0
2009-06-16 20:54:00,1.57004,1.57074,1.56996,1.57041,178600000.0
2009-06-16 20:55:00,1.57035,1.57062,1.57001,1.57062,178600000.0
2009-06-16 20:56:00,1.5705,1.57059,1.57017,1.57032,178600000.0
2009-06-16 20:57:00,1.57029,1.57042,1.57026,1.57031,178600000.0
2009-06-16 20:58:00,1.57028,1.57046,1.57014,1.5704,178600000.0
2009-06-16 20:59:00,1.57038,1.57061,1.57004,1.57031,178600000.0
2009-06-16 21:00:00,1.57028,1.57032,1.56971,1.5698,178600000.0
2009-06-16 21:01:00,1.56975,1.57038,1.56975,1.57023,178600000.0
2009-06-16 21:02:00,1.57022,1.57043,1.5701,1.57033,178600000.0
2009-06-16 21:03:00,1.57027,1.57039,1.5701,1.57027,178600000.0
2009-06-16 21:04:00,1.5702,1.57028,1.57009,1.57028,178600000.0
2009-06-16 21:05:00,1.57034,1.57038,1.57009,1.5702,178600000.0
2009-06-16 21:06:00,1.57028,1.57034,1.57014,1.57019,178600000.0
2009-06-16 21:07:00,1.57017,1.57043,1.57017,1.57036,178600000.0
2009-06-16 21:08:00,1.57037,1.57057,1.57016,1.57031,178600000.0
2009-06-16 21:09:00,1.57032,1.57052,1.57016,1.57041,178600000.0
2009-06-16 21:10:00,1.57043,1.57051,1.56999,1.57003,178600000.0
2009-06-16 21:11:00,1.57004,1.57019,1.56982,1.56993,178600000.0
2009-06-16 21:12:00,1.57001,1.57015,1.56995,1.56996,178600000.0
2009-06-16 21:13:00,1.56994,1.57012,1.56978,1.56998,178600000.0
2009-06-16 21:14:00,1.57,1.57035,1.57,1.57024,178600000.0
2009-06-16 21:15:00,1.5702,1.5702,1.56988,1.56998,178600000.0
2009-06-16 21:16:00,1.5699,1.57016,1.56981,1.57001,178600000.0
2009-06-16 21:17:00,1.57006,1.57049,1.56981,1.57005,178600000.0
2009-06-16 21:18:00,1.57,1.57018,1.5699,1.56996,178600000.0
2009-06-16 21:19:00,1.56993,1.5701,1.56987,1.57005,178600000.0
2009-06-16 21:20:00,1.57006,1.57031,1.56992,1.5702,178600000.0
2009-06-16 21:21:00,1.57017,1.57052,1.57006,1.57042,178600000.0
2009-06-16 21:22:00,1.57043,1.57049,1.56996,1.57007,178600000.0
2009-06-16 21:23:00,1.57013,1.57028,1.5698,1.5698,178600000.0
2009-06-16 21:24:00,1.56984,1.56996,1.56968,1.5697,178600000.0
2009-06-16 21:25:00,1.56968,1.57035,1.56955,1.57034,178600000.0
2009-06-16 21:26:00,1.5703,1.5708,1.57022,1.57043,178600000.0
2009-06-16 21:27:00,1.57042,1.5706,1.57015,1.57033,178600000.0
2009-06-16 21:28:00,1.57032,1.5705,1.56994,1.56996,178600000.0
2009-06-16 21:29:00,1.5699,1.57003,1.56938,1.57002,178600000.0
2009-06-16 21:30:00,1.57001,1.57022,1.56976,1.5698,178600000.0
2009-06-16 21:31:00,1.56978,1.5703,1.56964,1.57004,178600000.0
2009-06-16 21:32:00,1.57001,1.57067,1.56989,1.57061,178600000.0
2009-06-16 21:33:00,1.57065,1.57101,1.57036,1.57036,178600000.0
2009-06-16 21:34:00,1.57037,1.57063,1.57022,1.57029,178600000.0
2009-06-16 21:35:00,1.57031,1.57071,1.5699,1.56998,178600000.0
2009-06-16 21:36:00,1.57,1.57031,1.56953,1.56954,178600000.0
2009-06-16 21:37:00,1.56953,1.56955,1.56925,1.56935,178600000.0
2009-06-16 21:38:00,1.56938,1.57015,1.56913,1.57006,178600000.0
2009-06-16 21:39:00,1.57005,1.57023,1.5698,1.5701,178600000.0
2009-06-16 21:40:00,1.57004,1.57021,1.56986,1.5699,178600000.0
2009-06-16 21:41:00,1.56992,1.56992,1.5696,1.5697,178600000.0
2009-06-16 21:42:00,1.56971,1.56987,1.56915,1.56924,178600000.0
2009-06-16 21:43:00,1.56925,1.56926,1.56871,1.56896,178600000.0
2009-06-16 21:44:00,1.56897,1.56898,1.56874,1.56888,178600000.0
2009-06-16 21:45:00,1.56891,1.56949,1.56891,1.5691,178600000.0
2009-06-16 21:46:00,1.56909,1.56918,1.56889,1.56897,178600000.0
2009-06-16 21:47:00,1.56896,1.56896,1.56853,1.56858,178600000.0
2009-06-16 21:48:00,1.56857,1.56917,1.56842,1.56887,178600000.0
2009-06-16 21:49:00,1.56888,1.56931,1.56878,1.56922,178600000.0
2009-06-16 21:50:00,1.56921,1.56924,1.5688,1.56906,178600000.0
2009-06-16 21:51:00,1.56904,1.56917,1.56882,1.56893,178600000.0
2009-06-16 21:52:00,1.56887,1.56938,1.56887,1.56934,178600000.0
2009-06-16 21:53:00,1.5693,1.5693,1.56878,1.56906,178600000.0
2009-06-16 21:54:00,1.5691,1.56982,1.5691,1.56976,178600000.0
2009-06-16 21:55:00,1.56971,1.56978,1.56955,1.56955,178600000.0
2009-06-16 21:56:00,1.56952,1.56972,1.56936,1.56972,178600000.0
2009-06-16 21:57:00,1.56978,1.57001,1.5693,1.56974,178600000.0
2009-06-16 21:58:00,1.56971,1.56986,1.56865,1.56922,178600000.0
2009-06-16 21:59:00,1.56917,1.56949,1.56893,1.56909,178600000.0
2009-06-16 22:00:00,1.56912,1.56932,1.569,1.5692,178600000.0
2009-06-16 22:01:00,1.56926,1.56933,1.56913,1.56923,178600000.0
2009-06-16 22:02:00,1.56924,1.56976,1.56924,1.5697,178600000.0
2009-06-16 22:03:00,1.56966,1.5697,1.56921,1.56928,178600000.0
2009-06-16 22:04:00,1.56925,1.5695,1.56885,1.56917,178600000.0
2009-06-16 22:05:00,1.56923,1.56953,1.56915,1.56945,178600000.0
2009-06-16 22:06:00,1.56944,1.56967,1.56944,1.56964,178600000.0
2009-06-16 22:07:00,1.56965,1.56981,1.5696,1.56968,178600000.0
2009-06-16 22:08:00,1.56967,1.56978,1.56958,1.56978,178600000.0
2009-06-16 22:09:00,1.56975,1.56978,1.56895,1.56915,178600000.0
2009-06-16 22:10:00,1.56912,1.56943,1.56912,1.56931,178600000.0
2009-06-16 22:11:00,1.5693,1.56934,1.56815,1.56845,178600000.0
2009-06-16 22:12:00,1.56843,1.56904,1.56828,1.56883,178600000.0
2009-06-16 22:13:00,1.5689,1.56899,1.56866,1.56881,178600000.0
2009-06-16 22:14:00,1.56882,1.56892,1.56846,1.56862,178600000.0
2009-06-16 22:15:00,1.56861,1.56861,1.56837,1.56837,178600000.0
2009-06-16 22:16:00,1.56838,1.56838,1.5678,1.5682,178600000.0
2009-06-16 22:17:00,1.56819,1.56831,1.56791,1.56791,178600000.0
2009-06-16 22:18:00,1.56798,1.56804,1.56781,1.56782,178600000.0
2009-06-16 22:19:00,1.56776,1.56801,1.56765,1.56789,178600000.0
2009-06-16 22:20:00,1.56795,1.56851,1.56795,1.56846,178600000.0
2009-06-16 22:21:00,1.5685,1.56883,1.56838,1.56841,178600000.0
2009-06-16 22:22:00,1.56842,1.56854,1.56831,1.56842,178600000.0
2009-06-16 22:23:00,1.56841,1.56841,1.56815,1.56823,178600000.0
2009-06-16 22:24:00,1.56819,1.56826,1.568,1.56817,178600000.0
2009-06-16 22:25:00,1.56816,1.56843,1.56811,1.56841,178600000.0
2009-06-16 22:26:00,1.56853,1.56896,1.56853,1.56892,178600000.0
2009-06-16 22:27:00,1.56897,1.56905,1.56889,1.56904,178600000.0
2009-06-16 22:28:00,1.56907,1.56921,1.56907,1.56921,178600000.0
2009-06-16 22:29:00,1.56917,1.56923,1.56906,1.56922,178600000.0
2009-06-16 22:30:00,1.56926,1.56942,1.56926,1.56938,178600000.0
2009-06-16 22:31:00,1.56933,1.56948,1.56919,1.56943,178600000.0
2009-06-16 22:32:00,1.56937,1.56958,1.56936,1.56954,178600000.0
2009-06-16 22:33:00,1.56955,1.56955,1.56898,1.56952,178600000.0
2009-06-16 22:34:00,1.56943,1.56966,1.56934,1.56956,178600000.0
2009-06-16 22:35:00,1.56952,1.5696,1.56915,1.5696,178600000.0
2009-06-16 22:36:00,1.56956,1.57001,1.56943,1.56943,178600000.0
2009-06-16 22:37:00,1.56938,1.56975,1.56917,1.56957,178600000.0
2009-06-16 22:38:00,1.5696,1.56961,1.56918,1.56918,178600000.0
2009-06-16 22:39:00,1.56915,1.56932,1.56915,1.56927,178600000.0
2009-06-16 22:40:00,1.56929,1.56959,1.56929,1.56954,178600000.0
2009-06-16 22:41:00,1.56958,1.56984,1.56958,1.56984,178600000.0
2009-06-16 22:42:00,1.5699,1.57003,1.5699,1.57001,178600000.0
2009-06-16 22:43:00,1.56999,1.57013,1.5693,1.56939,178600000.0
2009-06-16 22:44:00,1.56942,1.56972,1.56939,1.56964,178600000.0
2009-06-16 22:45:00,1.56961,1.56975,1.56876,1.56879,178600000.0
2009-06-16 22:46:00,1.56888,1.56919,1.56861,1.56905,178600000.0
2009-06-16 22:47:00,1.56906,1.56909,1.56897,1.56909,178600000.0
2009-06-16 22:48:00,1.56907,1.56919,1.56884,1.56884,178600000.0
2009-06-16 22:49:00,1.56889,1.56895,1.56874,1.56881,178600000.0
2009-06-16 22:50:00,1.56884,1.56886,1.56878,1.56886,178600000.0
2009-06-16 22:51:00,1.56888,1.56889,1.56888,1.56889,178600000.0
2009-06-16 22:52:00,1.56897,1.56914,1.5686,1.569,178600000.0
2009-06-16 22:53:00,1.56895,1.56901,1.5689,1.5689,178600000.0
2009-06-16 22:54:00,1.56891,1.56908,1.5689,1.56902,178600000.0
2009-06-16 22:55:00,1.56898,1.56902,1.56888,1.56896,178600000.0
2009-06-16 22:56:00,1.56891,1.569,1.56878,1.56896,178600000.0
2009-06-16 22:57:00,1.56892,1.56894,1.56873,1.56874,178600000.0
2009-06-16 22:58:00,1.56873,1.56907,1.56873,1.56904,178600000.0
2009-06-16 22:59:00,1.56903,1.57053,1.56898,1.57053,178600000.0
2009-06-16 23:00:00,1.57054,1.57054,1.5697,1.56976,178600000.0
2009-06-16 23:01:00,1.56973,1.56983,1.56956,1.56972,178600000.0
2009-06-16 23:02:00,1.5698,1.57013,1.56973,1.57004,178600000.0
2009-06-16 23:03:00,1.56999,1.57002,1.56946,1.56962,178600000.0
2009-06-16 23:04:00,1.56963,1.57002,1.56962,1.57002,178600000.0
2009-06-16 23:05:00,1.57001,1.57001,1.56876,1.56895,178600000.0
2009-06-16 23:06:00,1.569,1.56962,1.56892,1.56935,178600000.0
2009-06-16 23:07:00,1.56936,1.56936,1.56897,1.56915,178600000.0
2009-06-16 23:08:00,1.56901,1.56905,1.56894,1.569,178600000.0
2009-06-16 23:09:00,1.56908,1.56926,1.56908,1.56924,178600000.0
2009-06-16 23:10:00,1.56932,1.5694,1.56931,1.5694,178600000.0
2009-06-16 23:11:00,1.56941,1.56942,1.56923,1.56926,178600000.0
2009-06-16 23:12:00,1.56932,1.56955,1.56924,1.56927,178600000.0
2009-06-16 23:13:00,1.56923,1.56955,1.56917,1.56949,178600000.0
2009-06-16 23:14:00,1.56936,1.56936,1.56838,1.56843,178600000.0
2009-06-16 23:15:00,1.56846,1.5685,1.56833,1.56836,178600000.0
2009-06-16 23:16:00,1.56838,1.56865,1.56828,1.56851,178600000.0
2009-06-16 23:17:00,1.56838,1.56843,1.56838,1.56843,178600000.0
2009-06-16 23:18:00,1.56851,1.56943,1.5685,1.56936,178600000.0
2009-06-16 23:19:00,1.5694,1.5694,1.56926,1.56926,178600000.0
2009-06-16 23:20:00,1.5692,1.56932,1.56915,1.56929,178600000.0
2009-06-16 23:21:00,1.56927,1.56927,1.56842,1.5685,178600000.0
2009-06-16 23:22:00,1.56842,1.56896,1.56835,1.56895,178600000.0
2009-06-16 23:23:00,1.56892,1.56917,1.56892,1.56906,178600000.0
2009-06-16 23:24:00,1.56908,1.56911,1.56892,1.56892,178600000.0
2009-06-16 23:25:00,1.56888,1.56906,1.56875,1.56906,178600000.0
2009-06-16 23:26:00,1.56912,1.5692,1.56912,1.5692,178600000.0
2009-06-16 23:27:00,1.56915,1.56915,1.56891,1.56891,178600000.0
2009-06-16 23:28:00,1.56903,1.56951,1.56903,1.5694,178600000.0
2009-06-16 23:29:00,1.56933,1.56939,1.5692,1.56934,178600000.0
2009-06-16 23:30:00,1.56935,1.56941,1.56921,1.56931,178600000.0
2009-06-16 23:31:00,1.56928,1.56939,1.56922,1.56934,178600000.0
2009-06-16 23:32:00,1.56937,1.56941,1.5693,1.5693,178600000.0
2009-06-16 23:33:00,1.56934,1.56934,1.56918,1.56918,178600000.0
2009-06-16 23:34:00,1.56924,1.5693,1.56906,1.56914,178600000.0
2009-06-16 23:35:00,1.56913,1.56913,1.56907,1.56913,178600000.0
2009-06-16 23:36:00,1.56911,1.56911,1.56892,1.56894,178600000.0
2009-06-16 23:37:00,1.56892,1.56959,1.56892,1.56955,178600000.0
2009-06-16 23:38:00,1.56954,1.56967,1.5693,1.56934,178600000.0
2009-06-16 23:39:00,1.56937,1.56937,1.56925,1.56936,178600000.0
2009-06-16 23:40:00,1.5694,1.56969,1.5694,1.56963,178600000.0
2009-06-16 23:41:00,1.56957,1.56982,1.56957,1.56969,178600000.0
2009-06-16 23:42:00,1.56973,1.56973,1.56959,1.56962,178600000.0
2009-06-16 23:43:00,1.56966,1.56973,1.56966,1.56973,178600000.0
2009-06-16 23:44:00,1.56951,1.56957,1.56951,1.56954,178600000.0
2009-06-16 23:45:00,1.56957,1.56979,1.56957,1.56969,178600000.0
2009-06-16 23:46:00,1.56968,1.56972,1.56968,1.56972,178600000.0
2009-06-16 23:47:00,1.5697,1.56972,1.5697,1.56972,178600000.0
2009-06-16 23:48:00,1.56964,1.5698,1.56961,1.56975,178600000.0
2009-06-16 23:49:00,1.56969,1.57012,1.56961,1.56978,178600000.0
2009-06-16 23:50:00,1.56981,1.5699,1.56972,1.5699,178600000.0
2009-06-16 23:51:00,1.56993,1.56998,1.56974,1.56998,178600000.0
2009-06-16 23:52:00,1.57006,1.57012,1.56998,1.57012,178600000.0
2009-06-16 23:53:00,1.57005,1.57006,1.56986,1.57003,178600000.0
2009-06-16 23:54:00,1.56998,1.57005,1.56997,1.57003,178600000.0
2009-06-16 23:55:00,1.57004,1.57018,1.57004,1.57017,178600000.0
2009-06-16 23:56:00,1.57021,1.57021,1.57008,1.57008,178600000.0
2009-06-16 23:57:00,1.57021,1.57021,1.56902,1.56989,178600000.0
2009-06-16 23:58:00,1.56998,1.5701,1.56998,1.57009,178600000.0
2009-06-16 23:59:00,1.57003,1.57003,1.56996,1.57002,178600000.0
2009-06-17 00:00:00,1.57001,1.57007,1.57001,1.57007,178600000.0
2009-06-17 00:01:00,1.57004,1.57004,1.56985,1.5699,178600000.0
2009-06-17 00:02:00,1.57002,1.57006,1.56995,1.56995,178600000.0
2009-06-17 00:03:00,1.56973,1.56991,1.56966,1.56973,178600000.0
2009-06-17 00:04:00,1.56988,1.56991,1.5696,1.56963,178600000.0
2009-06-17 00:05:00,1.56969,1.56971,1.56925,1.56925,178600000.0
2009-06-17 00:06:00,1.56927,1.56933,1.56902,1.56933,178600000.0
2009-06-17 00:07:00,1.56931,1.56946,1.56928,1.56944,178600000.0
2009-06-17 00:08:00,1.5694,1.56945,1.56932,1.56932,178600000.0
2009-06-17 00:09:00,1.56939,1.5695,1.56925,1.5695,178600000.0
2009-06-17 00:10:00,1.56954,1.56954,1.56918,1.56925,178600000.0
2009-06-17 00:11:00,1.56928,1.56936,1.56916,1.56931,178600000.0
2009-06-17 00:12:00,1.56938,1.5695,1.56931,1.56937,178600000.0
2009-06-17 00:13:00,1.56943,1.56943,1.56939,1.56939,178600000.0
2009-06-17 00:14:00,1.5694,1.5694,1.56927,1.56927,178600000.0
2009-06-17 00:15:00,1.56909,1.56923,1.56909,1.56923,178600000.0
2009-06-17 00:16:00,1.56941,1.56955,1.5694,1.56947,178600000.0
2009-06-17 00:17:00,1.56946,1.56961,1.56945,1.56957,178600000.0
2009-06-17 00:18:00,1.56958,1.56961,1.56951,1.56961,178600000.0
2009-06-17 00:19:00,1.56962,1.56978,1.56962,1.56966,178600000.0
2009-06-17 00:20:00,1.56968,1.56979,1.56956,1.5696,178600000.0
2009-06-17 00:21:00,1.56964,1.56976,1.56964,1.56973,178600000.0
2009-06-17 00:22:00,1.56995,1.57003,1.56976,1.56995,178600000.0
2009-06-17 00:23:00,1.56988,1.57002,1.56975,1.56975,178600000.0
2009-06-17 00:24:00,1.5696,1.5696,1.5696,1.5696,178600000.0
2009-06-17 00:25:00,1.56973,1.56985,1.56973,1.56985,178600000.0
2009-06-17 00:26:00,1.56989,1.56989,1.56911,1.56965,178600000.0
2009-06-17 00:27:00,1.56966,1.56981,1.56956,1.56981,178600000.0
2009-06-17 00:28:00,1.56988,1.57012,1.56982,1.5701,178600000.0
2009-06-17 00:29:00,1.57013,1.57018,1.57013,1.57016,178600000.0
2009-06-17 00:30:00,1.57007,1.57018,1.57001,1.5701,178600000.0
2009-06-17 00:31:00,1.57013,1.57016,1.56993,1.56997,178600000.0
2009-06-17 00:32:00,1.56996,1.57002,1.56941,1.56941,178600000.0
2009-06-17 00:33:00,1.56948,1.56994,1.56948,1.56994,178600000.0
2009-06-17 00:34:00,1.57001,1.57006,1.56966,1.56972,178600000.0
2009-06-17 00:35:00,1.56975,1.56981,1.56964,1.56974,178600000.0
2009-06-17 00:36:00,1.5698,1.57008,1.5698,1.57008,178600000.0
2009-06-17 00:37:00,1.57005,1.57005,1.56998,1.56998,178600000.0
2009-06-17 00:38:00,1.56995,1.56997,1.56981,1.56997,178600000.0
2009-06-17 00:39:00,1.57001,1.57018,1.56996,1.57008,178600000.0
2009-06-17 00:40:00,1.57004,1.57016,1.57004,1.57008,178600000.0
2009-06-17 00:41:00,1.57003,1.57036,1.56996,1.57024,178600000.0
2009-06-17 00:42:00,1.57014,1.57014,1.56978,1.56984,178600000.0
2009-06-17 00:43:00,1.56973,1.56976,1.56968,1.56972,178600000.0
2009-06-17 00:44:00,1.56966,1.56966,1.56925,1.56925,178600000.0
2009-06-17 00:45:00,1.56929,1.56946,1.56916,1.56916,178600000.0
2009-06-17 00:46:00,1.56909,1.56912,1.56883,1.56912,178600000.0
2009-06-17 00:47:00,1.56919,1.5693,1.56914,1.56915,178600000.0
2009-06-17 00:48:00,1.56908,1.56917,1.56908,1.56917,178600000.0
2009-06-17 00:49:00,1.56921,1.56939,1.56921,1.5693,178600000.0
2009-06-17 00:50:00,1.56934,1.56934,1.56907,1.56913,178600000.0
2009-06-17 00:51:00,1.56907,1.56907,1.56894,1.56899,178600000.0
2009-06-17 00:52:00,1.56898,1.56901,1.56895,1.56898,178600000.0
2009-06-17 00:53:00,1.56914,1.56917,1.56905,1.56905,178600000.0
2009-06-17 00:54:00,1.56896,1.56899,1.56892,1.56899,178600000.0
2009-06-17 00:55:00,1.56893,1.56894,1.56856,1.56865,178600000.0
2009-06-17 00:56:00,1.56872,1.56907,1.56865,1.56904,178600000.0
2009-06-17 00:57:00,1.56894,1.56902,1.56892,1.56897,178600000.0
2009-06-17 00:58:00,1.56898,1.56907,1.56884,1.56905,178600000.0
2009-06-17 00:59:00,1.56899,1.56907,1.56889,1.56889,178600000.0
2009-06-17 01:00:00,1.56892,1.56894,1.56888,1.56894,178600000.0
2009-06-17 01:01:00,1.56886,1.56898,1.56885,1.56888,178600000.0
2009-06-17 01:02:00,1.56892,1.56901,1.56892,1.56899,178600000.0
2009-06-17 01:03:00,1.569,1.56916,1.56899,1.56916,178600000.0
2009-06-17 01:04:00,1.56918,1.56918,1.56899,1.56899,178600000.0
2009-06-17 01:05:00,1.56898,1.56898,1.56849,1.56876,178600000.0
2009-06-17 01:06:00,1.56877,1.56881,1.56874,1.56878,178600000.0
2009-06-17 01:07:00,1.56877,1.56879,1.56858,1.56877,178600000.0
2009-06-17 01:08:00,1.56874,1.56874,1.56843,1.56843,178600000.0
2009-06-17 01:09:00,1.56842,1.56862,1.56744,1.56859,178600000.0
2009-06-17 01:10:00,1.56857,1.56859,1.56834,1.56844,178600000.0
2009-06-17 01:11:00,1.56842,1.56854,1.56838,1.56854,178600000.0
2009-06-17 01:12:00,1.56851,1.56865,1.5684,1.56848,178600000.0
2009-06-17 01:13:00,1.5684,1.56849,1.56817,1.56833,178600000.0
2009-06-17 01:14:00,1.56832,1.56836,1.56828,1.56828,178600000.0
2009-06-17 01:15:00,1.56822,1.56825,1.56779,1.56779,178600000.0
2009-06-17 01:16:00,1.56784,1.56839,1.56784,1.56838,178600000.0
2009-06-17 01:17:00,1.56832,1.56835,1.56794,1.568,178600000.0
2009-06-17 01:18:00,1.56794,1.5683,1.56759,1.56819,178600000.0
2009-06-17 01:19:00,1.56825,1.5683,1.56804,1.56811,178600000.0
2009-06-17 01:20:00,1.56809,1.56856,1.56803,1.56841,178600000.0
2009-06-17 01:21:00,1.56844,1.56888,1.56836,1.56888,178600000.0
2009-06-17 01:22:00,1.56886,1.56904,1.5688,1.56904,178600000.0
2009-06-17 01:23:00,1.56902,1.56903,1.56887,1.56891,178600000.0
2009-06-17 01:24:00,1.56893,1.56934,1.56875,1.56894,178600000.0
2009-06-17 01:25:00,1.56892,1.56892,1.56869,1.5688,178600000.0
2009-06-17 01:26:00,1.56879,1.56882,1.56847,1.5685,178600000.0
2009-06-17 01:27:00,1.56851,1.56914,1.56843,1.56914,178600000.0
2009-06-17 01:28:00,1.56933,1.56973,1.56921,1.5694,178600000.0
2009-06-17 01:29:00,1.56936,1.56937,1.56919,1.56936,178600000.0
2009-06-17 01:30:00,1.56939,1.56941,1.56918,1.56919,178600000.0
2009-06-17 01:31:00,1.56913,1.56917,1.56897,1.56917,178600000.0
2009-06-17 01:32:00,1.56914,1.56925,1.56896,1.56896,178600000.0
2009-06-17 01:33:00,1.56901,1.56904,1.56871,1.56882,178600000.0
2009-06-17 01:34:00,1.56884,1.56888,1.56863,1.56869,178600000.0
2009-06-17 01:35:00,1.56872,1.56917,1.56872,1.569,178600000.0
2009-06-17 01:36:00,1.56903,1.56903,1.56891,1.56896,178600000.0
2009-06-17 01:37:00,1.56899,1.56903,1.56896,1.56897,178600000.0
2009-06-17 01:38:00,1.56902,1.56902,1.56893,1.56896,178600000.0
2009-06-17 01:39:00,1.56899,1.56902,1.56892,1.56896,178600000.0
2009-06-17 01:40:00,1.56897,1.56926,1.56889,1.56889,178600000.0
2009-06-17 01:41:00,1.56887,1.56889,1.56883,1.56888,178600000.0
2009-06-17 01:42:00,1.56879,1.56887,1.56812,1.56824,178600000.0
2009-06-17 01:43:00,1.56825,1.56855,1.56824,1.56855,178600000.0
2009-06-17 01:44:00,1.5686,1.56894,1.56852,1.56885,178600000.0
2009-06-17 01:45:00,1.56883,1.56919,1.56862,1.56871,178600000.0
2009-06-17 01:46:00,1.56878,1.56881,1.56871,1.56874,178600000.0
2009-06-17 01:47:00,1.56875,1.56901,1.56874,1.56901,178600000.0
2009-06-17 01:48:00,1.56896,1.56979,1.56896,1.56964,178600000.0
2009-06-17 01:49:00,1.56968,1.56974,1.56936,1.56956,178600000.0
2009-06-17 01:50:00,1.56955,1.56956,1.56942,1.56942,178600000.0
2009-06-17 01:51:00,1.56946,1.56961,1.56936,1.56955,178600000.0
2009-06-17 01:52:00,1.56961,1.57,1.56961,1.56966,178600000.0
2009-06-17 01:53:00,1.56963,1.56968,1.56887,1.56913,178600000.0
2009-06-17 01:54:00,1.56917,1.5696,1.56911,1.56952,178600000.0
2009-06-17 01:55:00,1.56949,1.56953,1.56925,1.56933,178600000.0
2009-06-17 01:56:00,1.56938,1.57032,1.56926,1.5696,178600000.0
2009-06-17 01:57:00,1.56964,1.56989,1.56954,1.56964,178600000.0
2009-06-17 01:58:00,1.56967,1.56988,1.56967,1.56975,178600000.0
2009-06-17 01:59:00,1.56973,1.56986,1.56966,1.56967,178600000.0
2009-06-17 02:00:00,1.56966,1.56966,1.5692,1.56934,178600000.0
2009-06-17 02:01:00,1.56936,1.56973,1.56936,1.56971,178600000.0
2009-06-17 02:02:00,1.56968,1.57033,1.56968,1.5702,178600000.0
2009-06-17 02:03:00,1.57017,1.57017,1.5696,1.56972,178600000.0
2009-06-17 02:04:00,1.56971,1.56997,1.56922,1.56922,178600000.0
2009-06-17 02:05:00,1.56915,1.56934,1.5682,1.56838,178600000.0
2009-06-17 02:06:00,1.56831,1.56868,1.56819,1.56851,178600000.0
2009-06-17 02:07:00,1.5685,1.56891,1.56831,1.56872,178600000.0
2009-06-17 02:08:00,1.56865,1.56882,1.56826,1.56839,178600000.0
2009-06-17 02:09:00,1.56838,1.56869,1.56822,1.56853,178600000.0
2009-06-17 02:10:00,1.56849,1.56853,1.5684,1.5684,178600000.0
2009-06-17 02:11:00,1.56837,1.56846,1.56836,1.56844,178600000.0
2009-06-17 02:12:00,1.56846,1.56888,1.56829,1.56883,178600000.0
2009-06-17 02:13:00,1.56888,1.56897,1.56869,1.5687,178600000.0
2009-06-17 02:14:00,1.56867,1.56867,1.56804,1.5682,178600000.0
2009-06-17 02:15:00,1.56814,1.56843,1.56806,1.56809,178600000.0
2009-06-17 02:16:00,1.56805,1.56809,1.56793,1.56795,178600000.0
2009-06-17 02:17:00,1.56799,1.56866,1.56796,1.56866,178600000.0
2009-06-17 02:18:00,1.56869,1.56945,1.56848,1.56925,178600000.0
2009-06-17 02:19:00,1.56924,1.56937,1.56887,1.56887,178600000.0
2009-06-17 02:20:00,1.56882,1.56882,1.56789,1.56795,178600000.0
2009-06-17 02:21:00,1.56796,1.56819,1.56789,1.568,178600000.0
2009-06-17 02:22:00,1.56797,1.56811,1.56796,1.56797,178600000.0
2009-06-17 02:23:00,1.56793,1.56843,1.56783,1.56843,178600000.0
2009-06-17 02:24:00,1.56849,1.56894,1.56807,1.56807,178600000.0
2009-06-17 02:25:00,1.56812,1.56834,1.56794,1.56794,178600000.0
2009-06-17 02:26:00,1.56795,1.56817,1.56781,1.56802,178600000.0
2009-06-17 02:27:00,1.56799,1.56845,1.56786,1.56804,178600000.0
2009-06-17 02:28:00,1.5681,1.56828,1.56791,1.56818,178600000.0
2009-06-17 02:29:00,1.56822,1.56858,1.56822,1.56855,178600000.0
2009-06-17 02:30:00,1.56858,1.56925,1.56858,1.56913,178600000.0
2009-06-17 02:31:00,1.5691,1.5692,1.56891,1.56907,178600000.0
2009-06-17 02:32:00,1.56906,1.56906,1.56866,1.5688,178600000.0
2009-06-17 02:33:00,1.56881,1.56895,1.56871,1.5688,178600000.0
2009-06-17 02:34:00,1.56887,1.56945,1.56882,1.56934,178600000.0
2009-06-17 02:35:00,1.5693,1.56947,1.56908,1.56914,178600000.0
2009-06-17 02:36:00,1.56915,1.56969,1.56911,1.56961,178600000.0
2009-06-17 02:37:00,1.5696,1.56976,1.56932,1.56941,178600000.0
2009-06-17 02:38:00,1.5695,1.56951,1.56921,1.56929,178600000.0
2009-06-17 02:39:00,1.56923,1.56923,1.56871,1.56871,178600000.0
2009-06-17 02:40:00,1.56864,1.56864,1.56828,1.56843,178600000.0
2009-06-17 02:41:00,1.5684,1.5684,1.56813,1.56822,178600000.0
2009-06-17 02:42:00,1.56823,1.56847,1.56823,1.56847,178600000.0
2009-06-17 02:43:00,1.56851,1.56851,1.56826,1.5684,178600000.0
2009-06-17 02:44:00,1.56836,1.56842,1.56819,1.56842,178600000.0
2009-06-17 02:45:00,1.56839,1.56921,1.56822,1.5692,178600000.0
2009-06-17 02:46:00,1.56921,1.56959,1.56908,1.56908,178600000.0
2009-06-17 02:47:00,1.569,1.56944,1.56897,1.56932,178600000.0
2009-06-17 02:48:00,1.56941,1.56946,1.56909,1.56923,178600000.0
2009-06-17 02:49:00,1.56915,1.5695,1.56895,1.56941,178600000.0
2009-06-17 02:50:00,1.56943,1.56943,1.56905,1.56915,178600000.0
2009-06-17 02:51:00,1.56912,1.56991,1.56907,1.56968,178600000.0
2009-06-17 02:52:00,1.56973,1.56974,1.56922,1.56922,178600000.0
2009-06-17 02:53:00,1.56916,1.56936,1.56875,1.56902,178600000.0
2009-06-17 02:54:00,1.569,1.56905,1.56859,1.5687,178600000.0
2009-06-17 02:55:00,1.56874,1.56931,1.5687,1.56878,178600000.0
2009-06-17 02:56:00,1.56874,1.56901,1.56857,1.56897,178600000.0
2009-06-17 02:57:00,1.569,1.56929,1.56899,1.56925,178600000.0
2009-06-17 02:58:00,1.56922,1.56927,1.56872,1.56893,178600000.0
2009-06-17 02:59:00,1.56892,1.56908,1.56874,1.56874,178600000.0
2009-06-17 03:00:00,1.56877,1.56897,1.56839,1.56858,178600000.0
2009-06-17 03:01:00,1.56857,1.56857,1.56829,1.56829,178600000.0
2009-06-17 03:02:00,1.56832,1.56866,1.56832,1.56866,178600000.0
2009-06-17 03:03:00,1.56869,1.56873,1.56861,1.56861,178600000.0
2009-06-17 03:04:00,1.56857,1.56861,1.56856,1.56861,178600000.0
2009-06-17 03:05:00,1.56856,1.56856,1.56834,1.56839,178600000.0
2009-06-17 03:06:00,1.5684,1.56878,1.5684,1.56874,178600000.0
2009-06-17 03:07:00,1.56875,1.56887,1.56851,1.56861,178600000.0
2009-06-17 03:08:00,1.56863,1.56863,1.56832,1.56832,178600000.0
2009-06-17 03:09:00,1.5683,1.56839,1.56824,1.56827,178600000.0
2009-06-17 03:10:00,1.56826,1.56845,1.56796,1.56817,178600000.0
2009-06-17 03:11:00,1.56819,1.56986,1.56819,1.56974,178600000.0
2009-06-17 03:12:00,1.56975,1.56975,1.56936,1.56958,178600000.0
2009-06-17 03:13:00,1.56963,1.56972,1.56941,1.56945,178600000.0
2009-06-17 03:14:00,1.5694,1.56946,1.56933,1.56936,178600000.0
2009-06-17 03:15:00,1.56934,1.56975,1.56885,1.56918,178600000.0
2009-06-17 03:16:00,1.56919,1.56943,1.56909,1.56938,178600000.0
2009-06-17 03:17:00,1.56939,1.56945,1.5691,1.56927,178600000.0
2009-06-17 03:18:00,1.56931,1.56935,1.56875,1.56899,178600000.0
2009-06-17 03:19:00,1.569,1.5693,1.56881,1.5693,178600000.0
2009-06-17 03:20:00,1.56931,1.56947,1.56928,1.56932,178600000.0
2009-06-17 03:21:00,1.56929,1.56929,1.56898,1.56914,178600000.0
2009-06-17 03:22:00,1.56913,1.56929,1.5683,1.56838,178600000.0
2009-06-17 03:23:00,1.56842,1.5686,1.56842,1.56855,178600000.0
2009-06-17 03:24:00,1.56856,1.56864,1.56851,1.56855,178600000.0
2009-06-17 03:25:00,1.56851,1.56883,1.56851,1.56879,178600000.0
2009-06-17 03:26:00,1.56882,1.56886,1.5687,1.5687,178600000.0
2009-06-17 03:27:00,1.56873,1.5688,1.56861,1.5687,178600000.0
2009-06-17 03:28:00,1.56864,1.56864,1.56858,1.56858,178600000.0
2009-06-17 03:29:00,1.56851,1.56851,1.56839,1.56844,178600000.0
2009-06-17 03:30:00,1.56843,1.56843,1.56807,1.56807,178600000.0
2009-06-17 03:31:00,1.56811,1.5683,1.56811,1.56824,178600000.0
2009-06-17 03:32:00,1.56829,1.5683,1.56817,1.5682,178600000.0
2009-06-17 03:33:00,1.56816,1.56856,1.56813,1.56851,178600000.0
2009-06-17 03:34:00,1.56847,1.56854,1.56823,1.56828,178600000.0
2009-06-17 03:35:00,1.56825,1.56827,1.56802,1.56811,178600000.0
2009-06-17 03:36:00,1.56816,1.56836,1.56807,1.56832,178600000.0
2009-06-17 03:37:00,1.56826,1.56827,1.56818,1.56818,178600000.0
2009-06-17 03:38:00,1.56817,1.56825,1.568,1.56825,178600000.0
2009-06-17 03:39:00,1.56828,1.5684,1.56828,1.56835,178600000.0
2009-06-17 03:41:00,1.56829,1.56863,1.56817,1.56861,178600000.0
2009-06-17 03:42:00,1.56859,1.56869,1.56856,1.56861,178600000.0
2009-06-17 03:43:00,1.56862,1.56862,1.56855,1.56859,178600000.0
2009-06-17 03:44:00,1.56858,1.56858,1.56829,1.56829,178600000.0
2009-06-17 03:45:00,1.56831,1.56831,1.56813,1.5682,178600000.0
2009-06-17 03:46:00,1.56819,1.56841,1.56804,1.56841,178600000.0
2009-06-17 03:47:00,1.56842,1.56849,1.56827,1.56839,178600000.0
2009-06-17 03:48:00,1.56844,1.56966,1.56844,1.56951,178600000.0
2009-06-17 03:49:00,1.56955,1.56993,1.56898,1.56899,178600000.0
2009-06-17 03:50:00,1.569,1.56931,1.56887,1.56908,178600000.0
2009-06-17 03:51:00,1.56905,1.56905,1.56886,1.56904,178600000.0
2009-06-17 03:52:00,1.5691,1.56959,1.56893,1.56898,178600000.0
2009-06-17 03:53:00,1.56899,1.56934,1.56889,1.56925,178600000.0
2009-06-17 03:54:00,1.56928,1.56946,1.56918,1.56918,178600000.0
2009-06-17 03:55:00,1.56914,1.56914,1.56899,1.56899,178600000.0
2009-06-17 03:56:00,1.56898,1.56911,1.56871,1.56872,178600000.0
2009-06-17 03:57:00,1.56874,1.5689,1.56865,1.5688,178600000.0
2009-06-17 03:58:00,1.56883,1.56894,1.5687,1.56887,178600000.0
2009-06-17 03:59:00,1.5689,1.56901,1.56883,1.56888,178600000.0
2009-06-17 04:00:00,1.56887,1.56931,1.56887,1.56924,178600000.0
2009-06-17 04:01:00,1.56929,1.56952,1.56925,1.56939,178600000.0
2009-06-17 04:02:00,1.56936,1.56957,1.56928,1.56957,178600000.0
2009-06-17 04:03:00,1.56958,1.56985,1.56957,1.56968,178600000.0
2009-06-17 04:04:00,1.56963,1.56976,1.56942,1.56945,178600000.0
2009-06-17 04:05:00,1.56946,1.56958,1.56909,1.56942,178600000.0
2009-06-17 04:06:00,1.56945,1.56963,1.56936,1.56945,178600000.0
2009-06-17 04:07:00,1.56942,1.56942,1.56912,1.56912,178600000.0
2009-06-17 04:08:00,1.56908,1.56908,1.56888,1.5689,178600000.0
2009-06-17 04:09:00,1.56896,1.56919,1.56886,1.56914,178600000.0
2009-06-17 04:10:00,1.56911,1.5692,1.56885,1.5692,178600000.0
2009-06-17 04:11:00,1.56919,1.5692,1.569,1.56902,178600000.0
2009-06-17 04:12:00,1.56897,1.56897,1.56874,1.56878,178600000.0
2009-06-17 04:13:00,1.56879,1.56911,1.56864,1.56911,178600000.0
2009-06-17 04:14:00,1.56903,1.56954,1.56887,1.5693,178600000.0
2009-06-17 04:15:00,1.56931,1.56953,1.56926,1.56926,178600000.0
2009-06-17 04:16:00,1.56925,1.56925,1.56896,1.56896,178600000.0
2009-06-17 04:17:00,1.56897,1.56912,1.56897,1.56909,178600000.0
2009-06-17 04:18:00,1.56911,1.56944,1.56906,1.56936,178600000.0
2009-06-17 04:19:00,1.56939,1.56961,1.56939,1.56961,178600000.0
2009-06-17 04:20:00,1.56962,1.56982,1.56945,1.56949,178600000.0
2009-06-17 04:21:00,1.56951,1.56966,1.56943,1.56966,178600000.0
2009-06-17 04:22:00,1.56967,1.56967,1.5695,1.56951,178600000.0
2009-06-17 04:23:00,1.5695,1.56956,1.56935,1.56956,178600000.0
2009-06-17 04:24:00,1.5696,1.56961,1.56932,1.56932,178600000.0
2009-06-17 04:25:00,1.56936,1.56995,1.56931,1.5695,178600000.0
2009-06-17 04:26:00,1.56953,1.5697,1.56943,1.56965,178600000.0
2009-06-17 04:27:00,1.5696,1.56969,1.5695,1.56958,178600000.0
2009-06-17 04:28:00,1.56959,1.56969,1.5695,1.56968,178600000.0
2009-06-17 04:29:00,1.56961,1.56985,1.56937,1.56954,178600000.0
2009-06-17 04:30:00,1.56955,1.56956,1.56922,1.56925,178600000.0
2009-06-17 04:31:00,1.56926,1.56934,1.56923,1.56923,178600000.0
2009-06-17 04:32:00,1.5692,1.56923,1.56889,1.56899,178600000.0
2009-06-17 04:33:00,1.56904,1.56999,1.56904,1.56939,178600000.0
2009-06-17 04:34:00,1.56937,1.56946,1.56933,1.56944,178600000.0
2009-06-17 04:35:00,1.56943,1.56943,1.56926,1.56928,178600000.0
2009-06-17 04:36:00,1.56927,1.56947,1.56927,1.56937,178600000.0
2009-06-17 04:37:00,1.56936,1.56937,1.56928,1.5693,178600000.0
2009-06-17 04:38:00,1.56928,1.56938,1.56921,1.56936,178600000.0
2009-06-17 04:39:00,1.56937,1.56985,1.56924,1.56924,178600000.0
2009-06-17 04:40:00,1.56931,1.56942,1.56915,1.5693,178600000.0
2009-06-17 04:41:00,1.56934,1.56946,1.56915,1.56933,178600000.0
2009-06-17 04:42:00,1.56928,1.56937,1.56908,1.56911,178600000.0
2009-06-17 04:43:00,1.56909,1.56917,1.56883,1.56883,178600000.0
2009-06-17 04:44:00,1.56888,1.56926,1.56883,1.56904,178600000.0
2009-06-17 04:45:00,1.56912,1.56963,1.56885,1.56952,178600000.0
2009-06-17 04:46:00,1.56954,1.56973,1.56954,1.56972,178600000.0
2009-06-17 04:47:00,1.56968,1.5698,1.56961,1.56978,178600000.0
2009-06-17 04:48:00,1.56975,1.56985,1.5696,1.56966,178600000.0
2009-06-17 04:49:00,1.56971,1.56972,1.56962,1.56968,178600000.0
2009-06-17 04:50:00,1.56969,1.56974,1.56957,1.56962,178600000.0
2009-06-17 04:51:00,1.56963,1.56968,1.56925,1.56959,178600000.0
2009-06-17 04:52:00,1.56958,1.5696,1.56926,1.56934,178600000.0
2009-06-17 04:53:00,1.56928,1.56928,1.56894,1.56909,178600000.0
2009-06-17 04:54:00,1.56912,1.56915,1.56877,1.56891,178600000.0
2009-06-17 04:55:00,1.56889,1.56921,1.56889,1.56918,178600000.0
2009-06-17 04:56:00,1.56919,1.56932,1.56917,1.56926,178600000.0
2009-06-17 04:57:00,1.5693,1.5693,1.56917,1.56927,178600000.0
2009-06-17 04:58:00,1.56926,1.56937,1.5691,1.56914,178600000.0
2009-06-17 04:59:00,1.5691,1.5693,1.56902,1.56929,178600000.0
2009-06-17 05:00:00,1.56928,1.56937,1.56906,1.56923,178600000.0
2009-06-17 05:01:00,1.56922,1.56926,1.56894,1.569,178600000.0
2009-06-17 05:02:00,1.56903,1.56923,1.56903,1.56919,178600000.0
2009-06-17 05:03:00,1.56913,1.56918,1.56906,1.56906,178600000.0
2009-06-17 05:04:00,1.56903,1.56917,1.56896,1.56905,178600000.0
2009-06-17 05:05:00,1.56904,1.56911,1.56898,1.56908,178600000.0
2009-06-17 05:06:00,1.56913,1.56914,1.56896,1.56907,178600000.0
2009-06-17 05:07:00,1.56909,1.5692,1.56884,1.56884,178600000.0
2009-06-17 05:08:00,1.56891,1.56911,1.5689,1.56895,178600000.0
2009-06-17 05:09:00,1.56892,1.56922,1.56892,1.56919,178600000.0
2009-06-17 05:10:00,1.56922,1.56922,1.56914,1.56921,178600000.0
2009-06-17 05:11:00,1.56919,1.56934,1.56884,1.56907,178600000.0
2009-06-17 05:12:00,1.56906,1.5692,1.56901,1.56919,178600000.0
2009-06-17 05:13:00,1.56917,1.56925,1.56893,1.56915,178600000.0
2009-06-17 05:14:00,1.5692,1.56933,1.56908,1.56908,178600000.0
2009-06-17 05:15:00,1.56912,1.56947,1.56907,1.56939,178600000.0
2009-06-17 05:16:00,1.56943,1.56966,1.56932,1.56934,178600000.0
2009-06-17 05:17:00,1.56939,1.56939,1.56916,1.56922,178600000.0
2009-06-17 05:18:00,1.56921,1.56952,1.56921,1.56945,178600000.0
2009-06-17 05:19:00,1.56947,1.56955,1.56944,1.56952,178600000.0
2009-06-17 05:20:00,1.56948,1.56953,1.56947,1.5695,178600000.0
2009-06-17 05:21:00,1.56946,1.56954,1.56935,1.56935,178600000.0
2009-06-17 05:22:00,1.56933,1.56938,1.56915,1.56917,178600000.0
2009-06-17 05:23:00,1.56916,1.56942,1.56909,1.56934,178600000.0
2009-06-17 05:24:00,1.56933,1.56933,1.56915,1.56915,178600000.0
2009-06-17 05:25:00,1.56913,1.56926,1.56907,1.56908,178600000.0
2009-06-17 05:26:00,1.56912,1.56958,1.5691,1.56924,178600000.0
2009-06-17 05:27:00,1.56925,1.56931,1.56897,1.56931,178600000.0
2009-06-17 05:28:00,1.56924,1.56924,1.56903,1.56903,178600000.0
2009-06-17 05:29:00,1.56908,1.5694,1.56908,1.56939,178600000.0
2009-06-17 05:30:00,1.5694,1.56952,1.56844,1.56858,178600000.0
2009-06-17 05:31:00,1.56859,1.56899,1.56857,1.56868,178600000.0
2009-06-17 05:32:00,1.56871,1.56887,1.56855,1.56881,178600000.0
2009-06-17 05:33:00,1.56877,1.5688,1.5686,1.5688,178600000.0
2009-06-17 05:34:00,1.56885,1.56889,1.56847,1.5686,178600000.0
2009-06-17 05:35:00,1.56863,1.56891,1.5686,1.56887,178600000.0
2009-06-17 05:36:00,1.56891,1.56894,1.5688,1.56885,178600000.0
2009-06-17 05:37:00,1.56886,1.56892,1.56886,1.56892,178600000.0
2009-06-17 05:38:00,1.56886,1.56902,1.56886,1.56892,178600000.0
2009-06-17 05:39:00,1.56891,1.56903,1.56888,1.56903,178600000.0
2009-06-17 05:40:00,1.5691,1.56921,1.56906,1.56917,178600000.0
2009-06-17 05:41:00,1.56923,1.56937,1.56878,1.56897,178600000.0
2009-06-17 05:42:00,1.56896,1.56924,1.56869,1.56906,178600000.0
2009-06-17 05:43:00,1.56903,1.56924,1.56852,1.56853,178600000.0
2009-06-17 05:44:00,1.5685,1.56883,1.5684,1.5684,178600000.0
2009-06-17 05:45:00,1.56844,1.5687,1.56793,1.56852,178600000.0
2009-06-17 05:46:00,1.56853,1.56907,1.56809,1.56809,178600000.0
2009-06-17 05:47:00,1.56803,1.56865,1.5678,1.56836,178600000.0
2009-06-17 05:48:00,1.56834,1.56836,1.56821,1.56824,178600000.0
2009-06-17 05:49:00,1.56826,1.56829,1.56808,1.56818,178600000.0
2009-06-17 05:50:00,1.56819,1.56878,1.56817,1.56874,178600000.0
2009-06-17 05:51:00,1.56875,1.56904,1.56875,1.56897,178600000.0
2009-06-17 05:52:00,1.56892,1.56908,1.5688,1.5688,178600000.0
2009-06-17 05:53:00,1.56882,1.56909,1.56797,1.56801,178600000.0
2009-06-17 05:54:00,1.56804,1.56822,1.56791,1.56815,178600000.0
2009-06-17 05:55:00,1.56814,1.56825,1.56806,1.56806,178600000.0
2009-06-17 05:56:00,1.56804,1.56813,1.56795,1.56809,178600000.0
2009-06-17 05:57:00,1.56807,1.5683,1.5679,1.56795,178600000.0
2009-06-17 05:58:00,1.56789,1.56829,1.56788,1.56813,178600000.0
2009-06-17 05:59:00,1.56808,1.56824,1.5677,1.56802,178600000.0
2009-06-17 06:00:00,1.568,1.56849,1.56789,1.56845,178600000.0
2009-06-17 06:01:00,1.56846,1.56904,1.56846,1.56896,178600000.0
2009-06-17 06:02:00,1.56895,1.56902,1.56873,1.56874,178600000.0
2009-06-17 06:03:00,1.56871,1.56873,1.56849,1.56857,178600000.0
2009-06-17 06:04:00,1.56855,1.56857,1.56848,1.56848,178600000.0
2009-06-17 06:05:00,1.56851,1.56859,1.56851,1.56858,178600000.0
2009-06-17 06:06:00,1.56857,1.56895,1.56855,1.56888,178600000.0
2009-06-17 06:07:00,1.56893,1.5691,1.56885,1.5689,178600000.0
2009-06-17 06:08:00,1.56889,1.56934,1.56884,1.56908,178600000.0
2009-06-17 06:09:00,1.56902,1.56913,1.56869,1.56877,178600000.0
2009-06-17 06:10:00,1.56881,1.56881,1.56843,1.56851,178600000.0
2009-06-17 06:11:00,1.5685,1.5687,1.56841,1.56849,178600000.0
2009-06-17 06:12:00,1.56845,1.56855,1.56836,1.56839,178600000.0
2009-06-17 06:13:00,1.5684,1.56888,1.5684,1.56878,178600000.0
2009-06-17 06:14:00,1.56877,1.56879,1.56869,1.56869,178600000.0
2009-06-17 06:15:00,1.56868,1.56868,1.5684,1.56857,178600000.0
2009-06-17 06:16:00,1.56853,1.56908,1.56853,1.56898,178600000.0
2009-06-17 06:17:00,1.5689,1.5689,1.56866,1.5687,178600000.0
2009-06-17 06:18:00,1.56872,1.56876,1.56846,1.56859,178600000.0
2009-06-17 06:19:00,1.56858,1.56876,1.56848,1.56854,178600000.0
2009-06-17 06:20:00,1.56849,1.56874,1.56849,1.56862,178600000.0
2009-06-17 06:21:00,1.56859,1.5686,1.56842,1.56853,178600000.0
2009-06-17 06:22:00,1.56852,1.56943,1.56852,1.56916,178600000.0
2009-06-17 06:23:00,1.56915,1.56964,1.56883,1.56884,178600000.0
2009-06-17 06:24:00,1.56885,1.56936,1.56877,1.56936,178600000.0
2009-06-17 06:25:00,1.56939,1.56959,1.56939,1.56951,178600000.0
2009-06-17 06:26:00,1.5695,1.56966,1.56944,1.5695,178600000.0
2009-06-17 06:27:00,1.56951,1.56973,1.5695,1.56959,178600000.0
2009-06-17 06:28:00,1.5696,1.56972,1.56954,1.56966,178600000.0
2009-06-17 06:29:00,1.56969,1.56969,1.5695,1.56964,178600000.0
2009-06-17 06:30:00,1.56961,1.57004,1.56929,1.56945,178600000.0
2009-06-17 06:31:00,1.56943,1.56956,1.56932,1.56936,178600000.0
2009-06-17 06:32:00,1.56931,1.56952,1.56912,1.56935,178600000.0
2009-06-17 06:33:00,1.56934,1.56938,1.56921,1.56933,178600000.0
2009-06-17 06:34:00,1.56928,1.56932,1.56902,1.56903,178600000.0
2009-06-17 06:35:00,1.56902,1.56904,1.56889,1.56891,178600000.0
2009-06-17 06:36:00,1.56894,1.569,1.56879,1.56894,178600000.0
2009-06-17 06:37:00,1.56897,1.56912,1.56887,1.56887,178600000.0
2009-06-17 06:38:00,1.56884,1.56884,1.56861,1.56867,178600000.0
2009-06-17 06:39:00,1.5686,1.56903,1.56857,1.56866,178600000.0
2009-06-17 06:40:00,1.56858,1.56858,1.56818,1.56818,178600000.0
2009-06-17 06:41:00,1.56812,1.56843,1.56812,1.56838,178600000.0
2009-06-17 06:42:00,1.56841,1.56842,1.56813,1.56823,178600000.0
2009-06-17 06:43:00,1.56828,1.56868,1.56828,1.56868,178600000.0
2009-06-17 06:44:00,1.5687,1.56902,1.5687,1.56902,178600000.0
2009-06-17 06:45:00,1.56911,1.56924,1.56903,1.56913,178600000.0
2009-06-17 06:46:00,1.56909,1.56923,1.56902,1.56922,178600000.0
2009-06-17 06:47:00,1.56917,1.56922,1.5689,1.56912,178600000.0
2009-06-17 06:48:00,1.56907,1.56907,1.56898,1.569,178600000.0
2009-06-17 06:49:00,1.56907,1.5695,1.56907,1.56938,178600000.0
2009-06-17 06:50:00,1.56937,1.56939,1.5692,1.5692,178600000.0
2009-06-17 06:51:00,1.56914,1.56936,1.56914,1.56929,178600000.0
2009-06-17 06:52:00,1.56932,1.56939,1.56909,1.56915,178600000.0
2009-06-17 06:53:00,1.56914,1.56972,1.56909,1.56972,178600000.0
2009-06-17 06:54:00,1.5697,1.56979,1.56936,1.56936,178600000.0
2009-06-17 06:55:00,1.56935,1.56941,1.56898,1.56932,178600000.0
2009-06-17 06:56:00,1.56937,1.56937,1.56915,1.56922,178600000.0
2009-06-17 06:57:00,1.56921,1.56936,1.56915,1.56922,178600000.0
2009-06-17 06:58:00,1.56921,1.56926,1.56908,1.56919,178600000.0
2009-06-17 06:59:00,1.56914,1.56918,1.569,1.5691,178600000.0
2009-06-17 07:00:00,1.56903,1.56914,1.56886,1.56891,178600000.0
2009-06-17 07:01:00,1.56886,1.56917,1.56878,1.56892,178600000.0
2009-06-17 07:02:00,1.56894,1.569,1.56855,1.56883,178600000.0
2009-06-17 07:03:00,1.56884,1.56906,1.56884,1.569,178600000.0
2009-06-17 07:04:00,1.56898,1.56917,1.56896,1.56917,178600000.0
2009-06-17 07:05:00,1.56924,1.56932,1.56912,1.56912,178600000.0
2009-06-17 07:06:00,1.56909,1.56969,1.56903,1.56964,178600000.0
2009-06-17 07:07:00,1.56961,1.56978,1.56957,1.56966,178600000.0
2009-06-17 07:08:00,1.56962,1.56962,1.56944,1.56955,178600000.0
2009-06-17 07:09:00,1.56951,1.56966,1.56951,1.56956,178600000.0
2009-06-17 07:10:00,1.56963,1.56984,1.56948,1.56955,178600000.0
2009-06-17 07:11:00,1.56958,1.56965,1.56952,1.56962,178600000.0
2009-06-17 07:12:00,1.56961,1.56973,1.56961,1.56973,178600000.0
2009-06-17 07:13:00,1.56977,1.56993,1.56911,1.56911,178600000.0
2009-06-17 07:14:00,1.56915,1.56959,1.56904,1.56951,178600000.0
2009-06-17 07:15:00,1.56946,1.56948,1.56926,1.56935,178600000.0
2009-06-17 07:16:00,1.56936,1.56941,1.56903,1.56913,178600000.0
2009-06-17 07:17:00,1.56912,1.56913,1.569,1.56907,178600000.0
2009-06-17 07:18:00,1.56904,1.56906,1.56892,1.56906,178600000.0
2009-06-17 07:19:00,1.56902,1.56907,1.56877,1.56904,178600000.0
2009-06-17 07:20:00,1.56905,1.56906,1.56894,1.56896,178600000.0
2009-06-17 07:21:00,1.56901,1.5695,1.569,1.56946,178600000.0
2009-06-17 07:22:00,1.56949,1.56971,1.56913,1.56913,178600000.0
2009-06-17 07:23:00,1.56909,1.56915,1.56909,1.56914,178600000.0
2009-06-17 07:24:00,1.56913,1.56932,1.56901,1.56916,178600000.0
2009-06-17 07:25:00,1.56912,1.56935,1.56912,1.56933,178600000.0
2009-06-17 07:26:00,1.56922,1.56922,1.56888,1.56904,178600000.0
2009-06-17 07:27:00,1.56909,1.56942,1.56906,1.56934,178600000.0
2009-06-17 07:28:00,1.56933,1.56956,1.56932,1.56956,178600000.0
2009-06-17 07:29:00,1.56951,1.56976,1.5693,1.56939,178600000.0
2009-06-17 07:30:00,1.5694,1.56945,1.56899,1.56899,178600000.0
2009-06-17 07:31:00,1.56902,1.5691,1.56867,1.56888,178600000.0
2009-06-17 07:32:00,1.56889,1.56932,1.56873,1.5692,178600000.0
2009-06-17 07:33:00,1.56921,1.56932,1.5691,1.56932,178600000.0
2009-06-17 07:34:00,1.56936,1.56941,1.56897,1.56923,178600000.0
2009-06-17 07:35:00,1.56922,1.56948,1.5692,1.56946,178600000.0
2009-06-17 07:36:00,1.5694,1.5695,1.56922,1.56938,178600000.0
2009-06-17 07:37:00,1.56937,1.56946,1.5693,1.56938,178600000.0
2009-06-17 07:38:00,1.56937,1.5695,1.56929,1.56947,178600000.0
2009-06-17 07:39:00,1.56944,1.56972,1.56942,1.56972,178600000.0
2009-06-17 07:40:00,1.56977,1.57002,1.56939,1.56986,178600000.0
2009-06-17 07:41:00,1.56988,1.56988,1.56953,1.56957,178600000.0
2009-06-17 07:42:00,1.56958,1.56997,1.56955,1.56989,178600000.0
2009-06-17 07:43:00,1.56991,1.56996,1.56961,1.56976,178600000.0
2009-06-17 07:44:00,1.56969,1.56969,1.56909,1.5694,178600000.0
2009-06-17 07:45:00,1.56939,1.56961,1.56929,1.56957,178600000.0
2009-06-17 07:46:00,1.56956,1.56985,1.56946,1.56952,178600000.0
2009-06-17 07:47:00,1.56951,1.56957,1.56919,1.56944,178600000.0
2009-06-17 07:48:00,1.56945,1.5696,1.56932,1.56956,178600000.0
2009-06-17 07:49:00,1.56957,1.56969,1.5694,1.56969,178600000.0
2009-06-17 07:50:00,1.56972,1.56976,1.56949,1.56961,178600000.0
2009-06-17 07:51:00,1.56965,1.56975,1.5695,1.56956,178600000.0
2009-06-17 07:52:00,1.56957,1.56975,1.56918,1.5694,178600000.0
2009-06-17 07:53:00,1.56939,1.56939,1.56916,1.56931,178600000.0
2009-06-17 07:54:00,1.56932,1.56934,1.56907,1.56924,178600000.0
2009-06-17 07:55:00,1.56921,1.56929,1.56905,1.56908,178600000.0
2009-06-17 07:56:00,1.56907,1.56918,1.56894,1.56904,178600000.0
2009-06-17 07:57:00,1.56899,1.56906,1.56885,1.5689,178600000.0
2009-06-17 07:58:00,1.56892,1.56892,1.56874,1.56881,178600000.0
2009-06-17 07:59:00,1.56882,1.5689,1.5685,1.5687,178600000.0
2009-06-17 08:00:00,1.56871,1.56879,1.56849,1.56851,178600000.0
2009-06-17 08:01:00,1.56852,1.56861,1.56849,1.56852,178600000.0
2009-06-17 08:02:00,1.56853,1.56895,1.5684,1.56854,178600000.0
2009-06-17 08:03:00,1.56853,1.56875,1.56848,1.56871,178600000.0
2009-06-17 08:04:00,1.5687,1.56903,1.56853,1.56898,178600000.0
2009-06-17 08:05:00,1.56896,1.56922,1.56894,1.56898,178600000.0
2009-06-17 08:06:00,1.569,1.56938,1.569,1.56938,178600000.0
2009-06-17 08:07:00,1.56942,1.56946,1.56925,1.56925,178600000.0
2009-06-17 08:08:00,1.56931,1.56964,1.56931,1.56957,178600000.0
2009-06-17 08:09:00,1.56959,1.5696,1.56936,1.56941,178600000.0
2009-06-17 08:10:00,1.56937,1.56961,1.56925,1.56961,178600000.0
2009-06-17 08:11:00,1.56962,1.56991,1.56927,1.56927,178600000.0
2009-06-17 08:12:00,1.56925,1.56954,1.56925,1.56954,178600000.0
2009-06-17 08:13:00,1.56953,1.56983,1.56943,1.56965,178600000.0
2009-06-17 08:14:00,1.56964,1.56966,1.56938,1.56942,178600000.0
2009-06-17 08:15:00,1.56948,1.56962,1.5694,1.56944,178600000.0
2009-06-17 08:16:00,1.56948,1.56957,1.56935,1.56954,178600000.0
2009-06-17 08:17:00,1.56957,1.56968,1.56927,1.56927,178600000.0
2009-06-17 08:18:00,1.56921,1.56931,1.56896,1.56901,178600000.0
2009-06-17 08:19:00,1.56899,1.56932,1.5688,1.56914,178600000.0
2009-06-17 08:20:00,1.56913,1.56939,1.56894,1.56926,178600000.0
2009-06-17 08:21:00,1.56928,1.5696,1.56893,1.56941,178600000.0
2009-06-17 08:22:00,1.56936,1.57002,1.56899,1.57002,178600000.0
2009-06-17 08:23:00,1.56994,1.56994,1.56913,1.56916,178600000.0
2009-06-17 08:24:00,1.56917,1.56933,1.56898,1.56928,178600000.0
2009-06-17 08:25:00,1.56927,1.56936,1.56895,1.56908,178600000.0
2009-06-17 08:26:00,1.56909,1.5694,1.56897,1.5694,178600000.0
2009-06-17 08:27:00,1.56942,1.56956,1.56892,1.56925,178600000.0
2009-06-17 08:28:00,1.5692,1.56926,1.56867,1.56885,178600000.0
2009-06-17 08:29:00,1.56884,1.56941,1.56871,1.56922,178600000.0
2009-06-17 08:30:00,1.56924,1.56947,1.56921,1.56926,178600000.0
2009-06-17 08:31:00,1.56923,1.56931,1.56887,1.56893,178600000.0
2009-06-17 08:32:00,1.56887,1.56915,1.56879,1.56915,178600000.0
2009-06-17 08:33:00,1.56919,1.56922,1.56892,1.56903,178600000.0
2009-06-17 08:34:00,1.56905,1.56925,1.56898,1.56909,178600000.0
2009-06-17 08:35:00,1.56911,1.56925,1.56884,1.56906,178600000.0
2009-06-17 08:36:00,1.56907,1.56997,1.56903,1.56965,178600000.0
2009-06-17 08:37:00,1.56961,1.56963,1.56926,1.56938,178600000.0
2009-06-17 08:38:00,1.56937,1.56937,1.56905,1.56905,178600000.0
2009-06-17 08:39:00,1.569,1.56959,1.569,1.56944,178600000.0
2009-06-17 08:40:00,1.56937,1.56949,1.56899,1.56917,178600000.0
2009-06-17 08:41:00,1.56915,1.56935,1.5691,1.56923,178600000.0
2009-06-17 08:42:00,1.56924,1.56954,1.56924,1.56935,178600000.0
2009-06-17 08:43:00,1.56934,1.56955,1.56927,1.56934,178600000.0
2009-06-17 08:44:00,1.56937,1.56937,1.56911,1.56916,178600000.0
2009-06-17 08:45:00,1.56917,1.56937,1.56905,1.56929,178600000.0
2009-06-17 08:46:00,1.56933,1.56939,1.56917,1.56917,178600000.0
2009-06-17 08:47:00,1.56916,1.56922,1.56895,1.56907,178600000.0
2009-06-17 08:48:00,1.56906,1.56907,1.5689,1.569,178600000.0
2009-06-17 08:49:00,1.56902,1.5693,1.56877,1.56927,178600000.0
2009-06-17 08:50:00,1.56926,1.56934,1.56913,1.56928,178600000.0
2009-06-17 08:51:00,1.56931,1.56964,1.56929,1.56964,178600000.0
2009-06-17 08:52:00,1.56968,1.56989,1.56956,1.56989,178600000.0
2009-06-17 08:53:00,1.56992,1.5702,1.56963,1.56991,178600000.0
2009-06-17 08:54:00,1.56992,1.5705,1.56975,1.56979,178600000.0
2009-06-17 08:55:00,1.56977,1.56988,1.56937,1.56952,178600000.0
2009-06-17 08:56:00,1.56953,1.57009,1.56945,1.56989,178600000.0
2009-06-17 08:57:00,1.56988,1.56991,1.56948,1.56954,178600000.0
2009-06-17 08:58:00,1.56953,1.56982,1.56947,1.56977,178600000.0
2009-06-17 08:59:00,1.56979,1.57021,1.56938,1.56979,178600000.0
2009-06-17 09:00:00,1.5698,1.56986,1.56917,1.56922,178600000.0
2009-06-17 09:01:00,1.56926,1.56938,1.56896,1.56938,178600000.0
2009-06-17 09:02:00,1.5694,1.56963,1.56914,1.56914,178600000.0
2009-06-17 09:03:00,1.56912,1.56927,1.56872,1.56913,178600000.0
2009-06-17 09:04:00,1.5691,1.56927,1.56896,1.56912,178600000.0
2009-06-17 09:05:00,1.56913,1.56942,1.56912,1.56936,178600000.0
2009-06-17 09:06:00,1.5693,1.56963,1.56928,1.56953,178600000.0
2009-06-17 09:07:00,1.56946,1.56952,1.56883,1.56885,178600000.0
2009-06-17 09:08:00,1.56886,1.56945,1.56881,1.56918,178600000.0
2009-06-17 09:09:00,1.56917,1.56939,1.56914,1.56931,178600000.0
2009-06-17 09:10:00,1.56934,1.56967,1.56915,1.56967,178600000.0
2009-06-17 09:11:00,1.56964,1.56988,1.56943,1.56967,178600000.0
2009-06-17 09:12:00,1.56963,1.56991,1.56939,1.56974,178600000.0
2009-06-17 09:13:00,1.5697,1.57038,1.56953,1.57015,178600000.0
2009-06-17 09:14:00,1.57016,1.57049,1.56993,1.57024,178600000.0
2009-06-17 09:15:00,1.57018,1.57018,1.56905,1.56966,178600000.0
2009-06-17 09:16:00,1.56968,1.57013,1.56967,1.56999,178600000.0
2009-06-17 09:17:00,1.57001,1.57017,1.56975,1.57009,178600000.0
2009-06-17 09:18:00,1.57008,1.57008,1.5696,1.56973,178600000.0
2009-06-17 09:19:00,1.56972,1.56981,1.56899,1.5694,178600000.0
2009-06-17 09:20:00,1.56941,1.56972,1.56922,1.56971,178600000.0
2009-06-17 09:21:00,1.5697,1.5699,1.56951,1.56973,178600000.0
2009-06-17 09:22:00,1.56975,1.57003,1.56969,1.56989,178600000.0
2009-06-17 09:23:00,1.56985,1.56989,1.56938,1.56943,178600000.0
2009-06-17 09:24:00,1.56946,1.56971,1.5694,1.5695,178600000.0
2009-06-17 09:25:00,1.56949,1.56985,1.56941,1.56983,178600000.0
2009-06-17 09:26:00,1.56981,1.57056,1.56974,1.57035,178600000.0
2009-06-17 09:27:00,1.57043,1.57057,1.57022,1.57032,178600000.0
2009-06-17 09:28:00,1.57036,1.57039,1.56999,1.5703,178600000.0
2009-06-17 09:29:00,1.57031,1.57062,1.57018,1.57019,178600000.0
2009-06-17 09:30:00,1.57017,1.57028,1.57006,1.57013,178600000.0
2009-06-17 09:31:00,1.57016,1.57059,1.57002,1.57026,178600000.0
2009-06-17 09:32:00,1.57027,1.57027,1.56973,1.56989,178600000.0
2009-06-17 09:33:00,1.56986,1.56987,1.5693,1.56968,178600000.0
2009-06-17 09:34:00,1.56969,1.56974,1.56954,1.56963,178600000.0
2009-06-17 09:35:00,1.56964,1.56987,1.56964,1.56967,178600000.0
2009-06-17 09:36:00,1.56971,1.57027,1.56969,1.57023,178600000.0
2009-06-17 09:37:00,1.57024,1.57086,1.57017,1.57021,178600000.0
2009-06-17 09:38:00,1.57016,1.57107,1.57016,1.57086,178600000.0
2009-06-17 09:39:00,1.57093,1.57105,1.57057,1.57082,178600000.0
2009-06-17 09:40:00,1.57081,1.57092,1.57063,1.57076,178600000.0
2009-06-17 09:41:00,1.57075,1.57114,1.57072,1.57077,178600000.0
2009-06-17 09:42:00,1.57075,1.57125,1.57062,1.571,178600000.0
2009-06-17 09:43:00,1.57099,1.57109,1.57071,1.57076,178600000.0
2009-06-17 09:44:00,1.5708,1.57098,1.57074,1.57082,178600000.0
2009-06-17 09:45:00,1.57078,1.57129,1.57076,1.57097,178600000.0
2009-06-17 09:46:00,1.57096,1.5713,1.57082,1.57109,178600000.0
2009-06-17 09:47:00,1.5711,1.57113,1.57029,1.57066,178600000.0
2009-06-17 09:48:00,1.57067,1.57082,1.56984,1.5701,178600000.0
2009-06-17 09:49:00,1.57009,1.57025,1.56965,1.57003,178600000.0
2009-06-17 09:50:00,1.57004,1.57022,1.56975,1.56987,178600000.0
2009-06-17 09:51:00,1.56988,1.56996,1.56956,1.56967,178600000.0
2009-06-17 09:52:00,1.56964,1.57009,1.56957,1.56994,178600000.0
2009-06-17 09:53:00,1.56995,1.57024,1.56995,1.57017,178600000.0
2009-06-17 09:54:00,1.57013,1.57046,1.57007,1.57031,178600000.0
2009-06-17 09:55:00,1.57033,1.57086,1.57033,1.57045,178600000.0
2009-06-17 09:56:00,1.57047,1.57088,1.57043,1.5708,178600000.0
2009-06-17 09:57:00,1.57074,1.57078,1.5704,1.57051,178600000.0
2009-06-17 09:58:00,1.57047,1.5706,1.56978,1.57008,178600000.0
2009-06-17 09:59:00,1.57009,1.57187,1.57006,1.57179,178600000.0
2009-06-17 10:00:00,1.57187,1.57193,1.56987,1.57004,178600000.0
2009-06-17 10:01:00,1.5701,1.57034,1.5697,1.57029,178600000.0
2009-06-17 10:02:00,1.57031,1.57172,1.57024,1.57169,178600000.0
2009-06-17 10:03:00,1.57172,1.57216,1.57147,1.57213,178600000.0
2009-06-17 10:04:00,1.57216,1.57245,1.57163,1.57172,178600000.0
2009-06-17 10:05:00,1.57168,1.57215,1.57122,1.57178,178600000.0
2009-06-17 10:06:00,1.57183,1.57212,1.57146,1.57153,178600000.0
2009-06-17 10:07:00,1.5714,1.57192,1.57136,1.5718,178600000.0
2009-06-17 10:08:00,1.57179,1.57186,1.57139,1.57158,178600000.0
2009-06-17 10:09:00,1.57155,1.57196,1.57144,1.57174,178600000.0
2009-06-17 10:10:00,1.57176,1.57189,1.57152,1.57182,178600000.0
2009-06-17 10:11:00,1.57181,1.57198,1.57157,1.57168,178600000.0
2009-06-17 10:12:00,1.57169,1.57177,1.57144,1.57169,178600000.0
2009-06-17 10:13:00,1.5717,1.5719,1.57151,1.57181,178600000.0
2009-06-17 10:14:00,1.57174,1.57209,1.57171,1.57199,178600000.0
2009-06-17 10:15:00,1.57196,1.57204,1.57147,1.57164,178600000.0
2009-06-17 10:16:00,1.57166,1.57177,1.57144,1.57159,178600000.0
2009-06-17 10:17:00,1.57161,1.57163,1.57135,1.57148,178600000.0
2009-06-17 10:18:00,1.57149,1.57185,1.57125,1.57129,178600000.0
2009-06-17 10:19:00,1.5713,1.57147,1.57123,1.57127,178600000.0
2009-06-17 10:20:00,1.57134,1.57164,1.57134,1.57145,178600000.0
2009-06-17 10:21:00,1.57143,1.57159,1.57043,1.57052,178600000.0
2009-06-17 10:22:00,1.57051,1.5713,1.57051,1.57103,178600000.0
2009-06-17 10:23:00,1.57098,1.57116,1.5708,1.57102,178600000.0
2009-06-17 10:24:00,1.57104,1.57143,1.57098,1.57131,178600000.0
2009-06-17 10:25:00,1.57133,1.57141,1.57093,1.57103,178600000.0
2009-06-17 10:26:00,1.57095,1.57106,1.57053,1.57053,178600000.0
2009-06-17 10:27:00,1.57048,1.57065,1.5699,1.57043,178600000.0
2009-06-17 10:28:00,1.57035,1.57075,1.57003,1.57022,178600000.0
2009-06-17 10:29:00,1.57015,1.57039,1.5699,1.57008,178600000.0
2009-06-17 10:30:00,1.56987,1.57005,1.56798,1.56859,178600000.0
2009-06-17 10:31:00,1.56871,1.56944,1.56836,1.56907,178600000.0
2009-06-17 10:32:00,1.56911,1.56978,1.569,1.56978,178600000.0
2009-06-17 10:33:00,1.5698,1.56995,1.56912,1.5693,178600000.0
2009-06-17 10:34:00,1.56933,1.56997,1.56841,1.5694,178600000.0
2009-06-17 10:35:00,1.56939,1.57012,1.5691,1.56985,178600000.0
2009-06-17 10:36:00,1.56983,1.5702,1.56943,1.56993,178600000.0
2009-06-17 10:37:00,1.57,1.57051,1.56998,1.57045,178600000.0
2009-06-17 10:38:00,1.57026,1.57079,1.56998,1.57067,178600000.0
2009-06-17 10:39:00,1.57056,1.57148,1.57008,1.57146,178600000.0
2009-06-17 10:40:00,1.57142,1.57162,1.57115,1.57122,178600000.0
2009-06-17 10:41:00,1.57139,1.57152,1.57061,1.57061,178600000.0
2009-06-17 10:42:00,1.57063,1.57118,1.57063,1.57116,178600000.0
2009-06-17 10:43:00,1.57117,1.57127,1.57061,1.57078,178600000.0
2009-06-17 10:44:00,1.57077,1.57155,1.57069,1.57148,178600000.0
2009-06-17 10:45:00,1.57147,1.57153,1.57123,1.57147,178600000.0
2009-06-17 10:46:00,1.57148,1.57163,1.57101,1.57113,178600000.0
2009-06-17 10:47:00,1.57109,1.5714,1.57103,1.57122,178600000.0
2009-06-17 10:48:00,1.57114,1.57135,1.57096,1.57119,178600000.0
2009-06-17 10:49:00,1.57118,1.57143,1.57092,1.57114,178600000.0
2009-06-17 10:50:00,1.57113,1.57121,1.57082,1.5711,178600000.0
2009-06-17 10:51:00,1.57104,1.57118,1.57091,1.571,178600000.0
2009-06-17 10:52:00,1.57103,1.57121,1.57071,1.57117,178600000.0
2009-06-17 10:53:00,1.5712,1.57131,1.57088,1.57088,178600000.0
2009-06-17 10:54:00,1.57086,1.57124,1.57086,1.57116,178600000.0
2009-06-17 10:55:00,1.57114,1.57121,1.57103,1.57115,178600000.0
2009-06-17 10:56:00,1.57108,1.57112,1.57078,1.57097,178600000.0
2009-06-17 10:57:00,1.5709,1.57099,1.57071,1.57071,178600000.0
2009-06-17 10:58:00,1.57064,1.57064,1.57034,1.57045,178600000.0
2009-06-17 10:59:00,1.57046,1.57085,1.57032,1.57032,178600000.0
2009-06-17 11:00:00,1.57029,1.57104,1.57028,1.57104,178600000.0
2009-06-17 11:01:00,1.57105,1.57115,1.57074,1.57074,178600000.0
2009-06-17 11:02:00,1.5708,1.57127,1.57078,1.57127,178600000.0
2009-06-17 11:03:00,1.57126,1.57127,1.57064,1.57106,178600000.0
2009-06-17 11:04:00,1.57109,1.57135,1.57079,1.57105,178600000.0
2009-06-17 11:05:00,1.57099,1.57108,1.57076,1.57108,178600000.0
2009-06-17 11:06:00,1.57112,1.57154,1.57078,1.57089,178600000.0
2009-06-17 11:07:00,1.57091,1.57094,1.57045,1.57056,178600000.0
2009-06-17 11:08:00,1.5706,1.57111,1.57041,1.57108,178600000.0
2009-06-17 11:09:00,1.57109,1.5714,1.57095,1.57114,178600000.0
2009-06-17 11:10:00,1.57113,1.57219,1.57113,1.57215,178600000.0
2009-06-17 11:11:00,1.57214,1.57224,1.57168,1.57178,178600000.0
2009-06-17 11:12:00,1.57176,1.57212,1.57136,1.57136,178600000.0
2009-06-17 11:13:00,1.57128,1.57214,1.5711,1.57191,178600000.0
2009-06-17 11:14:00,1.57192,1.57199,1.57139,1.57171,178600000.0
2009-06-17 11:15:00,1.57176,1.57207,1.57148,1.5718,178600000.0
2009-06-17 11:16:00,1.57184,1.57226,1.5718,1.57205,178600000.0
2009-06-17 11:17:00,1.57206,1.57212,1.57186,1.5721,178600000.0
2009-06-17 11:18:00,1.57209,1.5724,1.57192,1.5724,178600000.0
2009-06-17 11:19:00,1.57243,1.57245,1.57216,1.57216,178600000.0
2009-06-17 11:20:00,1.57217,1.57244,1.57197,1.5724,178600000.0
2009-06-17 11:21:00,1.57237,1.57256,1.57215,1.57237,178600000.0
2009-06-17 11:22:00,1.57235,1.57243,1.57196,1.57209,178600000.0
2009-06-17 11:23:00,1.57217,1.57225,1.57198,1.57207,178600000.0
2009-06-17 11:24:00,1.57204,1.57204,1.57161,1.57175,178600000.0
2009-06-17 11:25:00,1.57169,1.572,1.57166,1.57182,178600000.0
2009-06-17 11:26:00,1.57183,1.57188,1.57131,1.5718,178600000.0
2009-06-17 11:27:00,1.57177,1.57199,1.57159,1.57196,178600000.0
2009-06-17 11:28:00,1.57198,1.57216,1.57195,1.57199,178600000.0
2009-06-17 11:29:00,1.57201,1.57229,1.57198,1.57226,178600000.0
2009-06-17 11:30:00,1.57228,1.57229,1.57193,1.57208,178600000.0
2009-06-17 11:31:00,1.57207,1.57222,1.57188,1.57213,178600000.0
2009-06-17 11:32:00,1.57207,1.57244,1.57174,1.57191,178600000.0
2009-06-17 11:33:00,1.57195,1.57216,1.57192,1.57192,178600000.0
2009-06-17 11:34:00,1.57194,1.57216,1.57194,1.57203,178600000.0
2009-06-17 11:35:00,1.57204,1.57251,1.57204,1.57233,178600000.0
2009-06-17 11:36:00,1.57234,1.57269,1.57233,1.57239,178600000.0
2009-06-17 11:37:00,1.57242,1.57303,1.57242,1.5728,178600000.0
2009-06-17 11:38:00,1.57281,1.57283,1.57258,1.57264,178600000.0
2009-06-17 11:39:00,1.57269,1.57269,1.5723,1.57246,178600000.0
2009-06-17 11:40:00,1.57248,1.57252,1.57203,1.57207,178600000.0
2009-06-17 11:41:00,1.57206,1.57236,1.57197,1.57233,178600000.0
2009-06-17 11:42:00,1.57232,1.57249,1.57205,1.57212,178600000.0
2009-06-17 11:43:00,1.5721,1.57268,1.57204,1.57252,178600000.0
2009-06-17 11:44:00,1.57251,1.57265,1.57214,1.57241,178600000.0
2009-06-17 11:45:00,1.5724,1.57251,1.57192,1.57194,178600000.0
2009-06-17 11:46:00,1.57195,1.57227,1.57184,1.57219,178600000.0
2009-06-17 11:47:00,1.57218,1.57235,1.57194,1.57229,178600000.0
2009-06-17 11:48:00,1.57226,1.57235,1.57201,1.57228,178600000.0
2009-06-17 11:49:00,1.57232,1.5726,1.57212,1.57247,178600000.0
2009-06-17 11:50:00,1.57254,1.57307,1.57243,1.57307,178600000.0
2009-06-17 11:51:00,1.5731,1.57348,1.57304,1.57344,178600000.0
2009-06-17 11:52:00,1.57342,1.57387,1.57326,1.57342,178600000.0
2009-06-17 11:53:00,1.57344,1.5735,1.57314,1.57324,178600000.0
2009-06-17 11:54:00,1.57323,1.57376,1.57314,1.57367,178600000.0
2009-06-17 11:55:00,1.57368,1.57382,1.57333,1.57337,178600000.0
2009-06-17 11:56:00,1.57335,1.57335,1.57244,1.57325,178600000.0
2009-06-17 11:57:00,1.57326,1.57354,1.57301,1.57305,178600000.0
2009-06-17 11:58:00,1.57307,1.57347,1.57287,1.57344,178600000.0
2009-06-17 11:59:00,1.57338,1.57367,1.57321,1.57363,178600000.0
2009-06-17 12:00:00,1.57366,1.57383,1.57346,1.57357,178600000.0
2009-06-17 12:01:00,1.57353,1.57398,1.57353,1.57387,178600000.0
2009-06-17 12:02:00,1.57391,1.574,1.57372,1.57385,178600000.0
2009-06-17 12:03:00,1.5738,1.57417,1.5738,1.57405,178600000.0
2009-06-17 12:04:00,1.57407,1.57472,1.57406,1.57451,178600000.0
2009-06-17 12:05:00,1.5745,1.57459,1.57416,1.57422,178600000.0
2009-06-17 12:06:00,1.5742,1.57454,1.57396,1.57454,178600000.0
2009-06-17 12:07:00,1.57453,1.57473,1.57439,1.57457,178600000.0
2009-06-17 12:08:00,1.57463,1.57481,1.5746,1.57469,178600000.0
2009-06-17 12:09:00,1.5747,1.5748,1.57415,1.57425,178600000.0
2009-06-17 12:10:00,1.57429,1.5746,1.57406,1.57406,178600000.0
2009-06-17 12:11:00,1.57408,1.57435,1.57388,1.57434,178600000.0
2009-06-17 12:12:00,1.57431,1.57459,1.57416,1.57422,178600000.0
2009-06-17 12:13:00,1.57421,1.57421,1.57381,1.57391,178600000.0
2009-06-17 12:14:00,1.57388,1.57389,1.57339,1.57369,178600000.0
2009-06-17 12:15:00,1.5737,1.57392,1.57358,1.57386,178600000.0
2009-06-17 12:16:00,1.57391,1.57391,1.5736,1.57381,178600000.0
2009-06-17 12:17:00,1.5738,1.57391,1.57355,1.57363,178600000.0
2009-06-17 12:18:00,1.57362,1.57367,1.57305,1.57341,178600000.0
2009-06-17 12:19:00,1.57342,1.57362,1.5734,1.57342,178600000.0
2009-06-17 12:20:00,1.57345,1.57359,1.57315,1.57349,178600000.0
2009-06-17 12:21:00,1.57348,1.57372,1.57321,1.57343,178600000.0
2009-06-17 12:22:00,1.5734,1.57347,1.57299,1.57345,178600000.0
2009-06-17 12:23:00,1.57343,1.57368,1.57343,1.57363,178600000.0
2009-06-17 12:24:00,1.57362,1.57365,1.57336,1.57339,178600000.0
2009-06-17 12:25:00,1.57332,1.57347,1.57298,1.57298,178600000.0
2009-06-17 12:26:00,1.57299,1.57302,1.57282,1.57293,178600000.0
2009-06-17 12:27:00,1.5729,1.5729,1.57249,1.57274,178600000.0
2009-06-17 12:28:00,1.57281,1.57305,1.57253,1.57293,178600000.0
2009-06-17 12:29:00,1.57295,1.57313,1.57285,1.57306,178600000.0
2009-06-17 12:30:00,1.57305,1.57305,1.57264,1.57269,178600000.0
2009-06-17 12:31:00,1.57267,1.57302,1.57251,1.57277,178600000.0
2009-06-17 12:32:00,1.57282,1.57384,1.57275,1.57376,178600000.0
2009-06-17 12:33:00,1.57377,1.57419,1.57339,1.57416,178600000.0
2009-06-17 12:34:00,1.57415,1.57431,1.57385,1.57385,178600000.0
2009-06-17 12:35:00,1.57391,1.57396,1.57372,1.5738,178600000.0
2009-06-17 12:36:00,1.57379,1.57415,1.57379,1.57402,178600000.0
2009-06-17 12:37:00,1.57403,1.57409,1.57384,1.57391,178600000.0
2009-06-17 12:38:00,1.57393,1.57416,1.57346,1.57396,178600000.0
2009-06-17 12:39:00,1.57395,1.57419,1.57349,1.57394,178600000.0
2009-06-17 12:40:00,1.57392,1.57424,1.57383,1.57424,178600000.0
2009-06-17 12:41:00,1.57427,1.57497,1.57419,1.57462,178600000.0
2009-06-17 12:42:00,1.57464,1.57468,1.57428,1.57463,178600000.0
2009-06-17 12:43:00,1.57462,1.57486,1.57438,1.57486,178600000.0
2009-06-17 12:44:00,1.57485,1.57486,1.57446,1.57455,178600000.0
2009-06-17 12:45:00,1.57451,1.57461,1.57429,1.57461,178600000.0
2009-06-17 12:46:00,1.57462,1.57465,1.57423,1.5745,178600000.0
2009-06-17 12:47:00,1.57454,1.57455,1.57415,1.57422,178600000.0
2009-06-17 12:48:00,1.57417,1.57448,1.57393,1.57425,178600000.0
2009-06-17 12:49:00,1.57418,1.5744,1.57386,1.57432,178600000.0
2009-06-17 12:50:00,1.57433,1.57471,1.57428,1.57449,178600000.0
2009-06-17 12:51:00,1.57447,1.57511,1.57432,1.57473,178600000.0
2009-06-17 12:52:00,1.5747,1.5753,1.5746,1.57523,178600000.0
2009-06-17 12:53:00,1.5752,1.57521,1.57463,1.5751,178600000.0
2009-06-17 12:54:00,1.57507,1.57507,1.57433,1.57468,178600000.0
2009-06-17 12:55:00,1.57473,1.57473,1.57441,1.57446,178600000.0
2009-06-17 12:56:00,1.57448,1.57458,1.57423,1.57448,178600000.0
2009-06-17 12:57:00,1.57444,1.5745,1.57391,1.57406,178600000.0
2009-06-17 12:58:00,1.57405,1.57436,1.57387,1.57397,178600000.0
2009-06-17 12:59:00,1.574,1.57416,1.57337,1.57404,178600000.0
2009-06-17 13:00:00,1.57416,1.57457,1.57416,1.57437,178600000.0
2009-06-17 13:01:00,1.57435,1.57462,1.5741,1.57442,178600000.0
2009-06-17 13:02:00,1.57443,1.57511,1.57438,1.57473,178600000.0
2009-06-17 13:03:00,1.57468,1.57477,1.57453,1.57463,178600000.0
2009-06-17 13:04:00,1.57466,1.57524,1.57456,1.57492,178600000.0
2009-06-17 13:05:00,1.57486,1.5751,1.57447,1.5749,178600000.0
2009-06-17 13:06:00,1.57489,1.57491,1.57422,1.57478,178600000.0
2009-06-17 13:07:00,1.57475,1.57482,1.57424,1.57424,178600000.0
2009-06-17 13:08:00,1.57425,1.57454,1.57417,1.57433,178600000.0
2009-06-17 13:09:00,1.57439,1.5747,1.57421,1.5745,178600000.0
2009-06-17 13:10:00,1.57451,1.57462,1.57412,1.57428,178600000.0
2009-06-17 13:11:00,1.5743,1.57513,1.57429,1.57505,178600000.0
2009-06-17 13:12:00,1.57508,1.57508,1.57469,1.5749,178600000.0
2009-06-17 13:13:00,1.57489,1.5751,1.57475,1.57485,178600000.0
2009-06-17 13:14:00,1.57486,1.57501,1.57468,1.57468,178600000.0
2009-06-17 13:15:00,1.57467,1.57467,1.57388,1.57446,178600000.0
2009-06-17 13:16:00,1.57443,1.57469,1.57424,1.57458,178600000.0
2009-06-17 13:17:00,1.57459,1.57465,1.57424,1.57456,178600000.0
2009-06-17 13:18:00,1.57455,1.57459,1.57434,1.57453,178600000.0
2009-06-17 13:19:00,1.57455,1.5746,1.5742,1.57432,178600000.0
2009-06-17 13:20:00,1.5743,1.57464,1.57416,1.57444,178600000.0
2009-06-17 13:21:00,1.57446,1.57459,1.57396,1.57398,178600000.0
2009-06-17 13:22:00,1.57396,1.57404,1.57374,1.57395,178600000.0
2009-06-17 13:23:00,1.57396,1.57448,1.57381,1.57441,178600000.0
2009-06-17 13:24:00,1.57443,1.57462,1.5738,1.57402,178600000.0
2009-06-17 13:25:00,1.57396,1.57428,1.57386,1.57418,178600000.0
2009-06-17 13:26:00,1.57423,1.57445,1.57405,1.57417,178600000.0
2009-06-17 13:27:00,1.57424,1.5744,1.57415,1.57422,178600000.0
2009-06-17 13:28:00,1.57423,1.57465,1.57403,1.57447,178600000.0
2009-06-17 13:29:00,1.57441,1.57446,1.57369,1.57397,178600000.0
2009-06-17 13:30:00,1.57389,1.57448,1.57373,1.57444,178600000.0
2009-06-17 13:31:00,1.57445,1.5745,1.57422,1.57446,178600000.0
2009-06-17 13:32:00,1.57447,1.57467,1.57419,1.57442,178600000.0
2009-06-17 13:33:00,1.57443,1.57482,1.5744,1.57482,178600000.0
2009-06-17 13:34:00,1.57481,1.57518,1.57462,1.57511,178600000.0
2009-06-17 13:35:00,1.57509,1.57509,1.5746,1.57486,178600000.0
2009-06-17 13:36:00,1.57488,1.57504,1.57458,1.5748,178600000.0
2009-06-17 13:37:00,1.57476,1.5749,1.57458,1.57458,178600000.0
2009-06-17 13:38:00,1.57452,1.57452,1.57376,1.57395,178600000.0
2009-06-17 13:39:00,1.57401,1.57424,1.57401,1.5742,178600000.0
2009-06-17 13:40:00,1.57415,1.57462,1.57405,1.57461,178600000.0
2009-06-17 13:41:00,1.57455,1.57486,1.57437,1.57486,178600000.0
2009-06-17 13:42:00,1.57487,1.57504,1.57475,1.57485,178600000.0
2009-06-17 13:43:00,1.57479,1.57517,1.57479,1.57508,178600000.0
2009-06-17 13:44:00,1.57511,1.57564,1.5751,1.57549,178600000.0
2009-06-17 13:45:00,1.57545,1.57557,1.57499,1.57539,178600000.0
2009-06-17 13:46:00,1.57537,1.57606,1.57521,1.57589,178600000.0
2009-06-17 13:47:00,1.57584,1.5775,1.57573,1.57732,178600000.0
2009-06-17 13:48:00,1.5773,1.57755,1.57685,1.57699,178600000.0
2009-06-17 13:49:00,1.577,1.57724,1.5767,1.57708,178600000.0
2009-06-17 13:50:00,1.57707,1.57851,1.57705,1.5781,178600000.0
2009-06-17 13:51:00,1.57822,1.5786,1.57799,1.57802,178600000.0
2009-06-17 13:52:00,1.57799,1.57822,1.5778,1.57798,178600000.0
2009-06-17 13:53:00,1.57791,1.57791,1.57731,1.57766,178600000.0
2009-06-17 13:54:00,1.57768,1.57796,1.57763,1.57779,178600000.0
2009-06-17 13:55:00,1.57778,1.57873,1.57774,1.57842,178600000.0
2009-06-17 13:56:00,1.57843,1.57887,1.57794,1.57801,178600000.0
2009-06-17 13:57:00,1.57797,1.57832,1.57792,1.57816,178600000.0
2009-06-17 13:58:00,1.57813,1.57851,1.57764,1.57823,178600000.0
2009-06-17 13:59:00,1.57828,1.57838,1.57772,1.57772,178600000.0
2009-06-17 14:00:00,1.57775,1.57829,1.57769,1.57771,178600000.0
2009-06-17 14:01:00,1.57772,1.57778,1.57722,1.57771,178600000.0
2009-06-17 14:02:00,1.57774,1.57867,1.57771,1.57833,178600000.0
2009-06-17 14:03:00,1.5783,1.57869,1.57816,1.5785,178600000.0
2009-06-17 14:04:00,1.57858,1.57892,1.57833,1.57835,178600000.0
2009-06-17 14:05:00,1.57834,1.5785,1.57771,1.57785,178600000.0
2009-06-17 14:06:00,1.57787,1.57851,1.5778,1.57847,178600000.0
2009-06-17 14:07:00,1.57849,1.57919,1.57823,1.57917,178600000.0
2009-06-17 14:08:00,1.57918,1.57932,1.57853,1.57855,178600000.0
2009-06-17 14:09:00,1.57853,1.57894,1.57826,1.5784,178600000.0
2009-06-17 14:10:00,1.57842,1.5788,1.57842,1.5788,178600000.0
2009-06-17 14:11:00,1.57884,1.57902,1.57851,1.57902,178600000.0
2009-06-17 14:12:00,1.579,1.579,1.57831,1.57847,178600000.0
2009-06-17 14:13:00,1.57845,1.57875,1.57845,1.57861,178600000.0
2009-06-17 14:14:00,1.57859,1.57886,1.57848,1.57886,178600000.0
2009-06-17 14:15:00,1.57888,1.57919,1.57841,1.57885,178600000.0
2009-06-17 14:16:00,1.57884,1.57924,1.57884,1.57901,178600000.0
2009-06-17 14:17:00,1.57908,1.57942,1.57882,1.57933,178600000.0
2009-06-17 14:18:00,1.57932,1.57958,1.57927,1.5795,178600000.0
2009-06-17 14:19:00,1.57953,1.57966,1.57933,1.5794,178600000.0
2009-06-17 14:20:00,1.57943,1.5796,1.57909,1.57922,178600000.0
2009-06-17 14:21:00,1.57929,1.57981,1.57866,1.57879,178600000.0
2009-06-17 14:22:00,1.5788,1.57933,1.57859,1.57933,178600000.0
2009-06-17 14:23:00,1.57932,1.57939,1.57847,1.57847,178600000.0
2009-06-17 14:24:00,1.57849,1.57875,1.57834,1.57847,178600000.0
2009-06-17 14:25:00,1.57854,1.5789,1.57797,1.57802,178600000.0
2009-06-17 14:26:00,1.57799,1.57876,1.57786,1.57876,178600000.0
2009-06-17 14:27:00,1.57872,1.57899,1.57843,1.5788,178600000.0
2009-06-17 14:28:00,1.57875,1.5789,1.5782,1.57823,178600000.0
2009-06-17 14:29:00,1.57822,1.57822,1.5774,1.57798,178600000.0
2009-06-17 14:30:00,1.57797,1.57848,1.5775,1.57812,178600000.0
2009-06-17 14:31:00,1.5782,1.57829,1.57749,1.57766,178600000.0
2009-06-17 14:32:00,1.57767,1.57815,1.57736,1.57802,178600000.0
2009-06-17 14:33:00,1.57807,1.57838,1.57719,1.57817,178600000.0
2009-06-17 14:34:00,1.57816,1.57857,1.57805,1.57842,178600000.0
2009-06-17 14:35:00,1.57844,1.57913,1.57844,1.57902,178600000.0
2009-06-17 14:36:00,1.57906,1.57932,1.57797,1.57801,178600000.0
2009-06-17 14:37:00,1.57803,1.57886,1.57792,1.57841,178600000.0
2009-06-17 14:38:00,1.5784,1.57886,1.57808,1.57812,178600000.0
2009-06-17 14:39:00,1.5781,1.57813,1.57767,1.57792,178600000.0
2009-06-17 14:40:00,1.57797,1.57897,1.5778,1.5789,178600000.0
2009-06-17 14:41:00,1.57885,1.57898,1.57837,1.57894,178600000.0
2009-06-17 14:42:00,1.57899,1.57906,1.57861,1.57878,178600000.0
2009-06-17 14:43:00,1.57877,1.57912,1.57874,1.5788,178600000.0
2009-06-17 14:44:00,1.57878,1.57886,1.57799,1.57826,178600000.0
2009-06-17 14:45:00,1.57821,1.57853,1.57787,1.57787,178600000.0
2009-06-17 14:46:00,1.57786,1.57871,1.57779,1.5787,178600000.0
2009-06-17 14:47:00,1.57876,1.57902,1.57847,1.57872,178600000.0
2009-06-17 14:48:00,1.5787,1.57906,1.57809,1.57827,178600000.0
2009-06-17 14:49:00,1.57823,1.57869,1.57797,1.57851,178600000.0
2009-06-17 14:50:00,1.57853,1.57891,1.57729,1.57745,178600000.0
2009-06-17 14:51:00,1.5775,1.57789,1.57679,1.57778,178600000.0
2009-06-17 14:52:00,1.5778,1.57813,1.57764,1.57774,178600000.0
2009-06-17 14:53:00,1.57773,1.5784,1.57754,1.57819,178600000.0
2009-06-17 14:54:00,1.57821,1.57825,1.57687,1.57709,178600000.0
2009-06-17 14:55:00,1.57711,1.5773,1.57645,1.57647,178600000.0
2009-06-17 14:56:00,1.57645,1.57699,1.57591,1.57692,178600000.0
2009-06-17 14:57:00,1.57699,1.57767,1.57675,1.5775,178600000.0
2009-06-17 14:58:00,1.57751,1.57775,1.57738,1.57764,178600000.0
2009-06-17 14:59:00,1.5776,1.57794,1.57682,1.57687,178600000.0
2009-06-17 15:00:00,1.57682,1.57723,1.57652,1.57713,178600000.0
2009-06-17 15:01:00,1.57715,1.57853,1.57687,1.5784,178600000.0
2009-06-17 15:02:00,1.57839,1.57839,1.57712,1.57724,178600000.0
2009-06-17 15:03:00,1.57718,1.57756,1.5766,1.57663,178600000.0
2009-06-17 15:04:00,1.57664,1.57749,1.57664,1.57737,178600000.0
2009-06-17 15:05:00,1.57736,1.57801,1.57726,1.57782,178600000.0
2009-06-17 15:06:00,1.57781,1.57796,1.57766,1.57795,178600000.0
2009-06-17 15:07:00,1.57796,1.5787,1.57783,1.57861,178600000.0
2009-06-17 15:08:00,1.57863,1.57934,1.57855,1.57878,178600000.0
2009-06-17 15:09:00,1.57883,1.57903,1.57867,1.57893,178600000.0
2009-06-17 15:10:00,1.57892,1.57959,1.57878,1.57958,178600000.0
2009-06-17 15:11:00,1.57961,1.57961,1.57881,1.57912,178600000.0
2009-06-17 15:12:00,1.57911,1.57932,1.57877,1.57885,178600000.0
2009-06-17 15:13:00,1.57887,1.57911,1.57874,1.57874,178600000.0
2009-06-17 15:14:00,1.57869,1.5788,1.57833,1.5786,178600000.0
2009-06-17 15:15:00,1.57861,1.57888,1.5782,1.57839,178600000.0
2009-06-17 15:16:00,1.57841,1.57925,1.57835,1.57896,178600000.0
2009-06-17 15:17:00,1.57894,1.58043,1.57894,1.5801,178600000.0
2009-06-17 15:18:00,1.58009,1.58019,1.57958,1.57965,178600000.0
2009-06-17 15:19:00,1.57967,1.57986,1.5794,1.57985,178600000.0
2009-06-17 15:20:00,1.57983,1.58002,1.57953,1.57968,178600000.0
2009-06-17 15:21:00,1.5796,1.58002,1.5795,1.57965,178600000.0
2009-06-17 15:22:00,1.57966,1.57999,1.57947,1.57993,178600000.0
2009-06-17 15:23:00,1.57996,1.58033,1.57962,1.57971,178600000.0
2009-06-17 15:24:00,1.57968,1.58014,1.57952,1.57955,178600000.0
2009-06-17 15:25:00,1.57952,1.58001,1.57945,1.57955,178600000.0
2009-06-17 15:26:00,1.57963,1.57979,1.57936,1.57979,178600000.0
2009-06-17 15:27:00,1.57982,1.57988,1.57947,1.5795,178600000.0
2009-06-17 15:28:00,1.57951,1.57961,1.57925,1.57954,178600000.0
2009-06-17 15:29:00,1.57955,1.57959,1.57892,1.57912,178600000.0
2009-06-17 15:30:00,1.57913,1.5792,1.57824,1.57833,178600000.0
2009-06-17 15:31:00,1.57834,1.57874,1.57811,1.57857,178600000.0
2009-06-17 15:32:00,1.57855,1.5789,1.57843,1.57881,178600000.0
2009-06-17 15:33:00,1.57879,1.57888,1.57803,1.57818,178600000.0
2009-06-17 15:34:00,1.57815,1.57832,1.57751,1.57753,178600000.0
2009-06-17 15:35:00,1.57754,1.57851,1.5771,1.578,178600000.0
2009-06-17 15:36:00,1.57803,1.57847,1.57789,1.5783,178600000.0
2009-06-17 15:37:00,1.57833,1.57919,1.57789,1.5786,178600000.0
2009-06-17 15:38:00,1.57861,1.57899,1.57818,1.57882,178600000.0
2009-06-17 15:39:00,1.57875,1.57875,1.57812,1.57843,178600000.0
2009-06-17 15:40:00,1.57839,1.57847,1.57804,1.57836,178600000.0
2009-06-17 15:41:00,1.57833,1.57871,1.57816,1.57854,178600000.0
2009-06-17 15:42:00,1.57858,1.57928,1.57857,1.57873,178600000.0
2009-06-17 15:43:00,1.57877,1.57981,1.57876,1.57974,178600000.0
2009-06-17 15:44:00,1.57975,1.57984,1.57935,1.57972,178600000.0
2009-06-17 15:45:00,1.57968,1.57988,1.57887,1.57887,178600000.0
2009-06-17 15:46:00,1.57892,1.57926,1.57865,1.57865,178600000.0
2009-06-17 15:47:00,1.57866,1.57937,1.57863,1.5788,178600000.0
2009-06-17 15:48:00,1.57872,1.57969,1.57854,1.57928,178600000.0
2009-06-17 15:49:00,1.57927,1.57982,1.5789,1.57982,178600000.0
2009-06-17 15:50:00,1.57976,1.57994,1.57949,1.5795,178600000.0
2009-06-17 15:51:00,1.57949,1.58007,1.57918,1.58007,178600000.0
2009-06-17 15:52:00,1.58,1.58,1.57949,1.57976,178600000.0
2009-06-17 15:53:00,1.57981,1.58017,1.57948,1.57993,178600000.0
2009-06-17 15:54:00,1.57989,1.58064,1.57981,1.5804,178600000.0
2009-06-17 15:55:00,1.58046,1.58117,1.58022,1.58076,178600000.0
2009-06-17 15:56:00,1.58077,1.58133,1.58052,1.58097,178600000.0
2009-06-17 15:57:00,1.58099,1.5812,1.5807,1.58104,178600000.0
2009-06-17 15:58:00,1.58109,1.5815,1.58093,1.58122,178600000.0
2009-06-17 15:59:00,1.58125,1.58131,1.58057,1.58057,178600000.0
2009-06-17 16:00:00,1.58059,1.58086,1.58035,1.5807,178600000.0
2009-06-17 16:01:00,1.58069,1.581,1.58035,1.58039,178600000.0
2009-06-17 16:02:00,1.58034,1.58066,1.58007,1.58054,178600000.0
2009-06-17 16:03:00,1.58056,1.58077,1.58026,1.58037,178600000.0
2009-06-17 16:04:00,1.58033,1.58035,1.58003,1.58016,178600000.0
2009-06-17 16:05:00,1.58014,1.58101,1.58014,1.58101,178600000.0
2009-06-17 16:06:00,1.58105,1.58113,1.58064,1.58064,178600000.0
2009-06-17 16:07:00,1.58063,1.5809,1.58016,1.58021,178600000.0
2009-06-17 16:08:00,1.58014,1.58046,1.58001,1.58006,178600000.0
2009-06-17 16:09:00,1.58009,1.58011,1.57905,1.57918,178600000.0
2009-06-17 16:10:00,1.57919,1.58059,1.57915,1.58032,178600000.0
2009-06-17 16:11:00,1.58036,1.58095,1.58022,1.58056,178600000.0
2009-06-17 16:12:00,1.58057,1.58136,1.58057,1.58089,178600000.0
2009-06-17 16:13:00,1.58084,1.58181,1.58073,1.58175,178600000.0
2009-06-17 16:14:00,1.58172,1.58174,1.58122,1.58123,178600000.0
2009-06-17 16:15:00,1.58125,1.58129,1.58089,1.581,178600000.0
2009-06-17 16:16:00,1.58095,1.58111,1.58077,1.58089,178600000.0
2009-06-17 16:17:00,1.5809,1.58158,1.58071,1.58158,178600000.0
2009-06-17 16:18:00,1.58166,1.58195,1.58135,1.58173,178600000.0
2009-06-17 16:19:00,1.58172,1.58215,1.58157,1.58198,178600000.0
2009-06-17 16:20:00,1.58201,1.58279,1.58194,1.58247,178600000.0
2009-06-17 16:21:00,1.58245,1.58259,1.58198,1.58213,178600000.0
2009-06-17 16:22:00,1.58205,1.58285,1.58189,1.58264,178600000.0
2009-06-17 16:23:00,1.58265,1.58307,1.58225,1.58274,178600000.0
2009-06-17 16:24:00,1.58281,1.5835,1.58281,1.58322,178600000.0
2009-06-17 16:25:00,1.58319,1.58358,1.58291,1.58356,178600000.0
2009-06-17 16:26:00,1.58352,1.58402,1.58348,1.58394,178600000.0
2009-06-17 16:27:00,1.58392,1.58472,1.58375,1.58472,178600000.0
2009-06-17 16:28:00,1.58469,1.58558,1.58462,1.58558,178600000.0
2009-06-17 16:29:00,1.58555,1.58565,1.58515,1.58516,178600000.0
2009-06-17 16:30:00,1.58513,1.58513,1.58414,1.58453,178600000.0
2009-06-17 16:31:00,1.58449,1.58482,1.58394,1.58435,178600000.0
2009-06-17 16:32:00,1.58432,1.58442,1.5834,1.58382,178600000.0
2009-06-17 16:33:00,1.5838,1.58405,1.58368,1.58389,178600000.0
2009-06-17 16:34:00,1.58394,1.58453,1.58394,1.58441,178600000.0
2009-06-17 16:35:00,1.58442,1.58481,1.58422,1.58459,178600000.0
2009-06-17 16:36:00,1.58456,1.58509,1.58447,1.58507,178600000.0
2009-06-17 16:37:00,1.58511,1.58524,1.58368,1.58375,178600000.0
2009-06-17 16:38:00,1.58379,1.58436,1.58368,1.58413,178600000.0
2009-06-17 16:39:00,1.58409,1.58574,1.58403,1.58551,178600000.0
2009-06-17 16:40:00,1.58548,1.58548,1.58483,1.58491,178600000.0
2009-06-17 16:41:00,1.58492,1.58506,1.58413,1.58417,178600000.0
2009-06-17 16:42:00,1.58414,1.58421,1.58386,1.5841,178600000.0
2009-06-17 16:43:00,1.58408,1.58532,1.58406,1.5851,178600000.0
2009-06-17 16:44:00,1.58511,1.58523,1.58421,1.58456,178600000.0
2009-06-17 16:45:00,1.58452,1.5847,1.5837,1.58375,178600000.0
2009-06-17 16:46:00,1.58376,1.58439,1.58359,1.5841,178600000.0
2009-06-17 16:47:00,1.58416,1.58438,1.58363,1.58379,178600000.0
2009-06-17 16:48:00,1.58377,1.58393,1.58318,1.58365,178600000.0
2009-06-17 16:49:00,1.58371,1.58386,1.58327,1.5836,178600000.0
2009-06-17 16:50:00,1.58357,1.58387,1.58328,1.58362,178600000.0
2009-06-17 16:51:00,1.58359,1.58415,1.58316,1.58317,178600000.0
2009-06-17 16:52:00,1.58316,1.58348,1.5827,1.58294,178600000.0
2009-06-17 16:53:00,1.5829,1.58307,1.58252,1.58274,178600000.0
2009-06-17 16:54:00,1.58281,1.5829,1.58245,1.58278,178600000.0
2009-06-17 16:55:00,1.58276,1.58329,1.58262,1.58319,178600000.0
2009-06-17 16:56:00,1.58323,1.58326,1.58233,1.58296,178600000.0
2009-06-17 16:57:00,1.58301,1.58332,1.58296,1.58314,178600000.0
2009-06-17 16:58:00,1.58318,1.58345,1.58276,1.58339,178600000.0
2009-06-17 16:59:00,1.58345,1.58365,1.58229,1.58357,178600000.0
2009-06-17 17:00:00,1.58356,1.58368,1.58272,1.58287,178600000.0
2009-06-17 17:01:00,1.58284,1.58305,1.58226,1.58228,178600000.0
2009-06-17 17:02:00,1.58232,1.58274,1.58164,1.58164,178600000.0
2009-06-17 17:03:00,1.58155,1.58186,1.58026,1.58174,178600000.0
2009-06-17 17:04:00,1.58173,1.58236,1.58157,1.58177,178600000.0
2009-06-17 17:05:00,1.5817,1.58222,1.58126,1.58151,178600000.0
2009-06-17 17:06:00,1.58153,1.58223,1.58109,1.58213,178600000.0
2009-06-17 17:07:00,1.58216,1.58233,1.58193,1.58217,178600000.0
2009-06-17 17:08:00,1.58216,1.58216,1.58115,1.58115,178600000.0
2009-06-17 17:09:00,1.58109,1.58112,1.57974,1.58011,178600000.0
2009-06-17 17:10:00,1.58012,1.58014,1.57978,1.57992,178600000.0
2009-06-17 17:11:00,1.57995,1.57995,1.57856,1.57878,178600000.0
2009-06-17 17:12:00,1.57877,1.57954,1.57877,1.57951,178600000.0
2009-06-17 17:13:00,1.5795,1.57951,1.57902,1.57921,178600000.0
2009-06-17 17:14:00,1.5792,1.5792,1.57849,1.57875,178600000.0
2009-06-17 17:15:00,1.57874,1.57881,1.57854,1.57865,178600000.0
2009-06-17 17:16:00,1.57861,1.57881,1.5784,1.57861,178600000.0
2009-06-17 17:17:00,1.57865,1.57865,1.57808,1.57851,178600000.0
2009-06-17 17:18:00,1.57854,1.57865,1.578,1.57812,178600000.0
2009-06-17 17:19:00,1.57808,1.57825,1.57768,1.57784,178600000.0
2009-06-17 17:20:00,1.57781,1.57861,1.57781,1.57829,178600000.0
2009-06-17 17:21:00,1.57835,1.5786,1.57823,1.57836,178600000.0
2009-06-17 17:22:00,1.57833,1.57889,1.57833,1.57887,178600000.0
2009-06-17 17:23:00,1.57886,1.5794,1.57863,1.57924,178600000.0
2009-06-17 17:24:00,1.57928,1.5795,1.57895,1.57914,178600000.0
2009-06-17 17:25:00,1.57906,1.57927,1.57874,1.57875,178600000.0
2009-06-17 17:26:00,1.57869,1.57914,1.57838,1.57906,178600000.0
2009-06-17 17:27:00,1.57914,1.57967,1.57911,1.5795,178600000.0
2009-06-17 17:28:00,1.57954,1.58,1.57937,1.57979,178600000.0
2009-06-17 17:29:00,1.5798,1.57999,1.57955,1.57955,178600000.0
2009-06-17 17:30:00,1.57952,1.57974,1.57919,1.57963,178600000.0
2009-06-17 17:31:00,1.57965,1.58027,1.57965,1.58019,178600000.0
2009-06-17 17:32:00,1.58014,1.58025,1.57978,1.58006,178600000.0
2009-06-17 17:33:00,1.58,1.58038,1.57991,1.58038,178600000.0
2009-06-17 17:34:00,1.58034,1.58037,1.57987,1.58001,178600000.0
2009-06-17 17:35:00,1.58002,1.58026,1.57952,1.57986,178600000.0
2009-06-17 17:36:00,1.57988,1.57988,1.5794,1.57946,178600000.0
2009-06-17 17:37:00,1.57943,1.58005,1.57923,1.57988,178600000.0
2009-06-17 17:38:00,1.57986,1.58013,1.57973,1.57994,178600000.0
2009-06-17 17:39:00,1.57989,1.5802,1.57982,1.58005,178600000.0
2009-06-17 17:40:00,1.58007,1.58015,1.57975,1.57976,178600000.0
2009-06-17 17:41:00,1.57977,1.57981,1.57906,1.57924,178600000.0
2009-06-17 17:42:00,1.57925,1.5794,1.57881,1.57905,178600000.0
2009-06-17 17:43:00,1.579,1.57929,1.57871,1.5792,178600000.0
2009-06-17 17:44:00,1.57921,1.57933,1.57855,1.57883,178600000.0
2009-06-17 17:45:00,1.57882,1.57912,1.57856,1.57881,178600000.0
2009-06-17 17:46:00,1.57879,1.57888,1.57788,1.57805,178600000.0
2009-06-17 17:47:00,1.57802,1.57804,1.57741,1.57756,178600000.0
2009-06-17 17:48:00,1.57753,1.57794,1.57748,1.57764,178600000.0
2009-06-17 17:49:00,1.57759,1.57759,1.57704,1.57708,178600000.0
2009-06-17 17:50:00,1.57714,1.57742,1.57691,1.57702,178600000.0
2009-06-17 17:51:00,1.57701,1.57727,1.57676,1.5768,178600000.0
2009-06-17 17:52:00,1.57679,1.57688,1.57608,1.57688,178600000.0
2009-06-17 17:53:00,1.57687,1.57701,1.57582,1.57584,178600000.0
2009-06-17 17:54:00,1.57585,1.57617,1.57553,1.57553,178600000.0
2009-06-17 17:55:00,1.57552,1.57572,1.5753,1.57547,178600000.0
2009-06-17 17:56:00,1.57548,1.57568,1.57519,1.57542,178600000.0
2009-06-17 17:57:00,1.57543,1.57543,1.57426,1.57504,178600000.0
2009-06-17 17:58:00,1.57505,1.5751,1.57401,1.57452,178600000.0
2009-06-17 17:59:00,1.57449,1.57473,1.57409,1.57453,178600000.0
2009-06-17 18:00:00,1.57454,1.57482,1.57442,1.57469,178600000.0
2009-06-17 18:01:00,1.57472,1.57476,1.57449,1.5746,178600000.0
2009-06-17 18:02:00,1.57457,1.57466,1.57399,1.57422,178600000.0
2009-06-17 18:03:00,1.57421,1.5745,1.57402,1.57435,178600000.0
2009-06-17 18:04:00,1.57437,1.57438,1.57356,1.57368,178600000.0
2009-06-17 18:05:00,1.57365,1.57399,1.57354,1.57391,178600000.0
2009-06-17 18:06:00,1.57388,1.57427,1.57365,1.57417,178600000.0
2009-06-17 18:07:00,1.57421,1.57423,1.57368,1.57388,178600000.0
2009-06-17 18:08:00,1.5739,1.57395,1.57364,1.57373,178600000.0
2009-06-17 18:09:00,1.57374,1.57382,1.57355,1.57378,178600000.0
2009-06-17 18:10:00,1.5738,1.57415,1.57368,1.57395,178600000.0
2009-06-17 18:11:00,1.57394,1.57441,1.57393,1.57403,178600000.0
2009-06-17 18:12:00,1.57405,1.5744,1.57395,1.57418,178600000.0
2009-06-17 18:13:00,1.57424,1.57464,1.57415,1.57464,178600000.0
2009-06-17 18:14:00,1.57463,1.57481,1.57436,1.57465,178600000.0
2009-06-17 18:15:00,1.57466,1.57479,1.5741,1.57419,178600000.0
2009-06-17 18:16:00,1.57415,1.57449,1.57414,1.57429,178600000.0
2009-06-17 18:17:00,1.5743,1.57469,1.57403,1.57469,178600000.0
2009-06-17 18:18:00,1.57472,1.57491,1.57459,1.57467,178600000.0
2009-06-17 18:19:00,1.57463,1.57467,1.57417,1.57437,178600000.0
2009-06-17 18:20:00,1.57439,1.57459,1.57435,1.57447,178600000.0
2009-06-17 18:21:00,1.5745,1.57495,1.57447,1.57491,178600000.0
2009-06-17 18:22:00,1.57488,1.57506,1.5746,1.5746,178600000.0
2009-06-17 18:23:00,1.57464,1.57516,1.57455,1.57516,178600000.0
2009-06-17 18:24:00,1.57518,1.57522,1.5745,1.57452,178600000.0
2009-06-17 18:25:00,1.57451,1.57453,1.57401,1.57409,178600000.0
2009-06-17 18:26:00,1.5741,1.57423,1.57345,1.57349,178600000.0
2009-06-17 18:27:00,1.57348,1.57396,1.57342,1.5738,178600000.0
2009-06-17 18:28:00,1.57379,1.57451,1.57369,1.57451,178600000.0
2009-06-17 18:29:00,1.57449,1.57477,1.57438,1.57438,178600000.0
2009-06-17 18:30:00,1.57441,1.57459,1.57438,1.57459,178600000.0
2009-06-17 18:31:00,1.5746,1.57493,1.5746,1.57476,178600000.0
2009-06-17 18:32:00,1.57477,1.57486,1.57431,1.57433,178600000.0
2009-06-17 18:33:00,1.57436,1.57498,1.57426,1.57475,178600000.0
2009-06-17 18:34:00,1.57471,1.57482,1.57449,1.57477,178600000.0
2009-06-17 18:35:00,1.57482,1.57494,1.57459,1.57493,178600000.0
2009-06-17 18:36:00,1.57494,1.5753,1.57476,1.57477,178600000.0
2009-06-17 18:37:00,1.57476,1.57484,1.57422,1.57428,178600000.0
2009-06-17 18:38:00,1.57431,1.57456,1.57431,1.57453,178600000.0
2009-06-17 18:39:00,1.57454,1.57482,1.57406,1.57407,178600000.0
2009-06-17 18:40:00,1.57406,1.57448,1.57401,1.57422,178600000.0
2009-06-17 18:41:00,1.57426,1.57453,1.57426,1.57448,178600000.0
2009-06-17 18:42:00,1.57447,1.57449,1.57375,1.57375,178600000.0
2009-06-17 18:43:00,1.57367,1.57395,1.57356,1.57387,178600000.0
2009-06-17 18:44:00,1.57389,1.57393,1.57335,1.57351,178600000.0
2009-06-17 18:45:00,1.57357,1.57357,1.57331,1.57336,178600000.0
2009-06-17 18:46:00,1.57334,1.57377,1.57322,1.57376,178600000.0
2009-06-17 18:47:00,1.5737,1.57394,1.57344,1.57369,178600000.0
2009-06-17 18:48:00,1.57376,1.5739,1.57337,1.57343,178600000.0
2009-06-17 18:49:00,1.57342,1.57381,1.57335,1.57365,178600000.0
2009-06-17 18:50:00,1.57367,1.57385,1.57353,1.57385,178600000.0
2009-06-17 18:51:00,1.57391,1.57408,1.57383,1.57403,178600000.0
2009-06-17 18:52:00,1.57406,1.57424,1.57369,1.57406,178600000.0
2009-06-17 18:53:00,1.57405,1.57405,1.57368,1.57388,178600000.0
2009-06-17 18:54:00,1.57389,1.57408,1.57385,1.57388,178600000.0
2009-06-17 18:55:00,1.57386,1.5739,1.57366,1.57382,178600000.0
2009-06-17 18:56:00,1.57381,1.57435,1.57381,1.57403,178600000.0
2009-06-17 18:57:00,1.57404,1.57423,1.57388,1.574,178600000.0
2009-06-17 18:58:00,1.57402,1.57427,1.57392,1.57423,178600000.0
2009-06-17 18:59:00,1.57422,1.57435,1.57416,1.57423,178600000.0
2009-06-17 19:00:00,1.57425,1.57477,1.57414,1.57474,178600000.0
2009-06-17 19:01:00,1.57477,1.57488,1.57464,1.57464,178600000.0
2009-06-17 19:02:00,1.57461,1.57489,1.57444,1.57469,178600000.0
2009-06-17 19:03:00,1.57474,1.57516,1.57471,1.57477,178600000.0
2009-06-17 19:04:00,1.57474,1.5749,1.57441,1.57448,178600000.0
2009-06-17 19:05:00,1.57447,1.57511,1.57436,1.57485,178600000.0
2009-06-17 19:06:00,1.57483,1.57518,1.57472,1.575,178600000.0
2009-06-17 19:07:00,1.57497,1.57497,1.57459,1.57482,178600000.0
2009-06-17 19:08:00,1.57484,1.57507,1.5747,1.57475,178600000.0
2009-06-17 19:09:00,1.57469,1.57488,1.57453,1.57484,178600000.0
2009-06-17 19:10:00,1.57481,1.57497,1.57465,1.57497,178600000.0
2009-06-17 19:11:00,1.57504,1.57542,1.575,1.57515,178600000.0
2009-06-17 19:12:00,1.57521,1.57525,1.5749,1.57501,178600000.0
2009-06-17 19:13:00,1.575,1.57506,1.57483,1.575,178600000.0
2009-06-17 19:14:00,1.57497,1.57521,1.57497,1.57517,178600000.0
2009-06-17 19:15:00,1.57511,1.5753,1.57504,1.5753,178600000.0
2009-06-17 19:16:00,1.57528,1.57541,1.5751,1.57529,178600000.0
2009-06-17 19:17:00,1.57533,1.57538,1.57501,1.57501,178600000.0
2009-06-17 19:18:00,1.57505,1.57526,1.57499,1.57518,178600000.0
2009-06-17 19:19:00,1.57515,1.57564,1.57509,1.57552,178600000.0
2009-06-17 19:20:00,1.57554,1.57585,1.57536,1.57561,178600000.0
2009-06-17 19:21:00,1.57557,1.57578,1.57557,1.57578,178600000.0
2009-06-17 19:22:00,1.57574,1.57598,1.57573,1.57591,178600000.0
2009-06-17 19:23:00,1.57592,1.57625,1.5759,1.57602,178600000.0
2009-06-17 19:24:00,1.57603,1.57632,1.5758,1.57587,178600000.0
2009-06-17 19:25:00,1.57589,1.57643,1.57576,1.57643,178600000.0
2009-06-17 19:26:00,1.57637,1.57637,1.57587,1.57602,178600000.0
2009-06-17 19:27:00,1.57599,1.57648,1.57593,1.57641,178600000.0
2009-06-17 19:28:00,1.5764,1.57642,1.5758,1.5758,178600000.0
2009-06-17 19:29:00,1.57581,1.57582,1.5751,1.57543,178600000.0
2009-06-17 19:30:00,1.57542,1.57561,1.57531,1.5756,178600000.0
2009-06-17 19:31:00,1.57558,1.57613,1.57548,1.5757,178600000.0
2009-06-17 19:32:00,1.57567,1.57602,1.57542,1.57551,178600000.0
2009-06-17 19:33:00,1.57554,1.57578,1.57546,1.57554,178600000.0
2009-06-17 19:34:00,1.57558,1.57558,1.57522,1.57531,178600000.0
2009-06-17 19:35:00,1.57529,1.57548,1.57508,1.57532,178600000.0
2009-06-17 19:36:00,1.5753,1.57547,1.57527,1.57538,178600000.0
2009-06-17 19:37:00,1.5754,1.57541,1.57519,1.57522,178600000.0
2009-06-17 19:38:00,1.57521,1.57544,1.57503,1.5753,178600000.0
2009-06-17 19:39:00,1.57529,1.5753,1.57431,1.5746,178600000.0
2009-06-17 19:40:00,1.57459,1.57489,1.57451,1.57488,178600000.0
2009-06-17 19:41:00,1.57483,1.57503,1.57338,1.57376,178600000.0
2009-06-17 19:42:00,1.57382,1.57439,1.57347,1.57353,178600000.0
2009-06-17 19:43:00,1.5735,1.57395,1.57345,1.57366,178600000.0
2009-06-17 19:44:00,1.57367,1.5737,1.573,1.57365,178600000.0
2009-06-17 19:45:00,1.5736,1.57363,1.57319,1.57319,178600000.0
2009-06-17 19:46:00,1.57314,1.57338,1.57305,1.57321,178600000.0
2009-06-17 19:47:00,1.57318,1.57407,1.57318,1.57347,178600000.0
2009-06-17 19:48:00,1.57349,1.57377,1.57323,1.57324,178600000.0
2009-06-17 19:49:00,1.57322,1.57342,1.57315,1.57335,178600000.0
2009-06-17 19:50:00,1.57333,1.57357,1.57306,1.57306,178600000.0
2009-06-17 19:51:00,1.57309,1.57372,1.57306,1.57368,178600000.0
2009-06-17 19:52:00,1.57363,1.57383,1.57327,1.57333,178600000.0
2009-06-17 19:53:00,1.57336,1.57341,1.57312,1.57329,178600000.0
2009-06-17 19:54:00,1.57328,1.57337,1.57299,1.57319,178600000.0
2009-06-17 19:55:00,1.5732,1.57348,1.57296,1.57307,178600000.0
2009-06-17 19:56:00,1.57308,1.57349,1.57303,1.57339,178600000.0
2009-06-17 19:57:00,1.57336,1.57366,1.57312,1.57355,178600000.0
2009-06-17 19:58:00,1.57358,1.57392,1.57344,1.57368,178600000.0
2009-06-17 19:59:00,1.57367,1.57416,1.57357,1.57414,178600000.0
2009-06-17 20:00:00,1.57416,1.57424,1.57362,1.5739,178600000.0
2009-06-17 20:01:00,1.57387,1.5744,1.57346,1.57397,178600000.0
2009-06-17 20:02:00,1.57391,1.57391,1.57332,1.57366,178600000.0
2009-06-17 20:03:00,1.5737,1.57386,1.57355,1.57379,178600000.0
2009-06-17 20:04:00,1.5738,1.57444,1.57353,1.57387,178600000.0
2009-06-17 20:05:00,1.57389,1.574,1.57344,1.57367,178600000.0
2009-06-17 20:06:00,1.57366,1.57386,1.57354,1.5738,178600000.0
2009-06-17 20:07:00,1.57381,1.57414,1.57374,1.57387,178600000.0
2009-06-17 20:08:00,1.57393,1.5745,1.57378,1.57446,178600000.0
2009-06-17 20:09:00,1.57445,1.57453,1.57428,1.57444,178600000.0
2009-06-17 20:10:00,1.57443,1.57513,1.57421,1.57501,178600000.0
2009-06-17 20:11:00,1.57503,1.57505,1.57469,1.57484,178600000.0
2009-06-17 20:12:00,1.57486,1.57504,1.57461,1.57477,178600000.0
2009-06-17 20:13:00,1.57476,1.5749,1.57438,1.5746,178600000.0
2009-06-17 20:14:00,1.57458,1.57501,1.57454,1.57493,178600000.0
2009-06-17 20:15:00,1.57496,1.57602,1.57494,1.57566,178600000.0
2009-06-17 20:16:00,1.57561,1.57648,1.5753,1.57572,178600000.0
2009-06-17 20:17:00,1.57571,1.57629,1.57536,1.5755,178600000.0
2009-06-17 20:18:00,1.57552,1.5758,1.57522,1.57556,178600000.0
2009-06-17 20:19:00,1.57555,1.57585,1.57511,1.57531,178600000.0
2009-06-17 20:20:00,1.57528,1.57578,1.57516,1.57576,178600000.0
2009-06-17 20:21:00,1.57579,1.57716,1.57579,1.57663,178600000.0
2009-06-17 20:22:00,1.57658,1.57724,1.5764,1.57702,178600000.0
2009-06-17 20:23:00,1.577,1.57778,1.57696,1.57725,178600000.0
2009-06-17 20:24:00,1.57727,1.57759,1.57696,1.57742,178600000.0
2009-06-17 20:25:00,1.57741,1.57769,1.57693,1.57718,178600000.0
2009-06-17 20:26:00,1.57717,1.57761,1.57665,1.57718,178600000.0
2009-06-17 20:27:00,1.57717,1.57734,1.57698,1.57703,178600000.0
2009-06-17 20:28:00,1.57702,1.57761,1.57697,1.57758,178600000.0
2009-06-17 20:29:00,1.57755,1.57789,1.57715,1.57736,178600000.0
2009-06-17 20:30:00,1.57741,1.57761,1.57686,1.57724,178600000.0
2009-06-17 20:31:00,1.57723,1.57723,1.57663,1.57698,178600000.0
2009-06-17 20:32:00,1.57697,1.57718,1.57687,1.57687,178600000.0
2009-06-17 20:33:00,1.57685,1.57691,1.57636,1.57636,178600000.0
2009-06-17 20:34:00,1.57637,1.57644,1.57619,1.57633,178600000.0
2009-06-17 20:35:00,1.57626,1.57703,1.57616,1.57683,178600000.0
2009-06-17 20:36:00,1.5768,1.57712,1.5768,1.57697,178600000.0
2009-06-17 20:37:00,1.57696,1.57739,1.57695,1.57735,178600000.0
2009-06-17 20:38:00,1.57734,1.57801,1.5772,1.57792,178600000.0
2009-06-17 20:39:00,1.57794,1.57816,1.57773,1.57802,178600000.0
2009-06-17 20:40:00,1.57803,1.57854,1.57786,1.5783,178600000.0
2009-06-17 20:41:00,1.57832,1.57893,1.57832,1.57886,178600000.0
2009-06-17 20:42:00,1.5788,1.5789,1.57829,1.57839,178600000.0
2009-06-17 20:43:00,1.5784,1.5785,1.57798,1.57823,178600000.0
2009-06-17 20:44:00,1.57824,1.57847,1.57769,1.57769,178600000.0
2009-06-17 20:45:00,1.57767,1.57799,1.57712,1.57796,178600000.0
2009-06-17 20:46:00,1.57795,1.57809,1.57768,1.57768,178600000.0
2009-06-17 20:47:00,1.57771,1.57814,1.57768,1.57814,178600000.0
2009-06-17 20:48:00,1.5781,1.57856,1.57797,1.57805,178600000.0
2009-06-17 20:49:00,1.57804,1.57825,1.57795,1.57806,178600000.0
2009-06-17 20:50:00,1.57805,1.57819,1.57782,1.57819,178600000.0
2009-06-17 20:51:00,1.57814,1.57856,1.57809,1.57854,178600000.0
2009-06-17 20:52:00,1.57861,1.57876,1.57855,1.57875,178600000.0
2009-06-17 20:53:00,1.57876,1.57934,1.57866,1.57918,178600000.0
2009-06-17 20:54:00,1.57916,1.57935,1.57882,1.57907,178600000.0
2009-06-17 20:55:00,1.57902,1.57944,1.57899,1.57925,178600000.0
2009-06-17 20:56:00,1.57923,1.57938,1.579,1.57908,178600000.0
2009-06-17 20:57:00,1.57912,1.57912,1.57885,1.57912,178600000.0
2009-06-17 20:58:00,1.57908,1.57916,1.57887,1.57905,178600000.0
2009-06-17 20:59:00,1.57902,1.57916,1.57783,1.57783,178600000.0
2009-06-17 21:00:00,1.57787,1.57803,1.5776,1.57781,178600000.0
2009-06-17 21:01:00,1.57785,1.57839,1.57781,1.57818,178600000.0
2009-06-17 21:02:00,1.57816,1.5785,1.57809,1.5783,178600000.0
2009-06-17 21:03:00,1.57829,1.57829,1.57775,1.57777,178600000.0
2009-06-17 21:04:00,1.57775,1.57786,1.57737,1.57762,178600000.0
2009-06-17 21:05:00,1.57763,1.57785,1.57743,1.57747,178600000.0
2009-06-17 21:06:00,1.57746,1.57787,1.57745,1.57785,178600000.0
2009-06-17 21:07:00,1.57784,1.57822,1.57771,1.57818,178600000.0
2009-06-17 21:08:00,1.57817,1.57841,1.57813,1.57821,178600000.0
2009-06-17 21:09:00,1.57818,1.57841,1.57807,1.57841,178600000.0
2009-06-17 21:10:00,1.57844,1.57866,1.57743,1.57743,178600000.0
2009-06-17 21:11:00,1.57745,1.57783,1.57734,1.57783,178600000.0
2009-06-17 21:12:00,1.57781,1.57781,1.57721,1.57731,178600000.0
2009-06-17 21:13:00,1.57727,1.57727,1.57684,1.57709,178600000.0
2009-06-17 21:14:00,1.5771,1.5771,1.57651,1.57651,178600000.0
2009-06-17 21:15:00,1.5765,1.57706,1.57645,1.57706,178600000.0
2009-06-17 21:16:00,1.57714,1.57775,1.57701,1.57775,178600000.0
2009-06-17 21:17:00,1.57777,1.57778,1.57642,1.57655,178600000.0
2009-06-17 21:18:00,1.57657,1.57664,1.57635,1.57644,178600000.0
2009-06-17 21:19:00,1.57643,1.5765,1.57631,1.57649,178600000.0
2009-06-17 21:20:00,1.57647,1.57691,1.57635,1.57691,178600000.0
2009-06-17 21:21:00,1.57692,1.57725,1.57692,1.57715,178600000.0
2009-06-17 21:22:00,1.57713,1.57724,1.57686,1.57694,178600000.0
2009-06-17 21:23:00,1.57698,1.57783,1.57698,1.57717,178600000.0
2009-06-17 21:24:00,1.57716,1.57755,1.57708,1.57744,178600000.0
2009-06-17 21:25:00,1.57741,1.57742,1.57724,1.5773,178600000.0
2009-06-17 21:26:00,1.57731,1.57735,1.57714,1.57732,178600000.0
2009-06-17 21:27:00,1.57729,1.57793,1.57729,1.57769,178600000.0
2009-06-17 21:28:00,1.57767,1.57787,1.57751,1.57768,178600000.0
2009-06-17 21:29:00,1.57771,1.57797,1.5775,1.57761,178600000.0
2009-06-17 21:30:00,1.57758,1.57777,1.57708,1.57753,178600000.0
2009-06-17 21:31:00,1.57752,1.5782,1.57742,1.57763,178600000.0
2009-06-17 21:32:00,1.57765,1.57781,1.57736,1.57766,178600000.0
2009-06-17 21:33:00,1.57762,1.57772,1.57752,1.57757,178600000.0
2009-06-17 21:34:00,1.57763,1.57771,1.57696,1.57726,178600000.0
2009-06-17 21:35:00,1.57725,1.57759,1.57714,1.57749,178600000.0
2009-06-17 21:36:00,1.57743,1.57754,1.57726,1.57732,178600000.0
2009-06-17 21:37:00,1.57733,1.57762,1.57713,1.57758,178600000.0
2009-06-17 21:38:00,1.57756,1.57756,1.57725,1.57735,178600000.0
2009-06-17 21:39:00,1.57736,1.57771,1.57734,1.57734,178600000.0
2009-06-17 21:40:00,1.57739,1.57767,1.57725,1.57725,178600000.0
2009-06-17 21:41:00,1.57728,1.57728,1.57682,1.57702,178600000.0
2009-06-17 21:42:00,1.57705,1.57709,1.57681,1.57691,178600000.0
2009-06-17 21:43:00,1.57692,1.57703,1.57681,1.57698,178600000.0
2009-06-17 21:44:00,1.57699,1.57705,1.57683,1.57698,178600000.0
2009-06-17 21:45:00,1.57704,1.57716,1.57692,1.57701,178600000.0
2009-06-17 21:46:00,1.577,1.577,1.57634,1.57654,178600000.0
2009-06-17 21:47:00,1.57653,1.57704,1.5764,1.57704,178600000.0
2009-06-17 21:48:00,1.577,1.57725,1.57684,1.57708,178600000.0
2009-06-17 21:49:00,1.57711,1.57718,1.57673,1.57689,178600000.0
2009-06-17 21:50:00,1.57686,1.57749,1.5768,1.57712,178600000.0
2009-06-17 21:51:00,1.57713,1.57743,1.57712,1.57743,178600000.0
2009-06-17 21:52:00,1.57742,1.57788,1.57734,1.57774,178600000.0
2009-06-17 21:53:00,1.57775,1.57797,1.57761,1.57787,178600000.0
2009-06-17 21:54:00,1.57785,1.57818,1.57773,1.57803,178600000.0
2009-06-17 21:55:00,1.57808,1.57825,1.57786,1.57812,178600000.0
2009-06-17 21:56:00,1.57811,1.5783,1.57785,1.57796,178600000.0
2009-06-17 21:57:00,1.57799,1.57799,1.57742,1.57742,178600000.0
2009-06-17 21:58:00,1.57743,1.57743,1.57701,1.57722,178600000.0
2009-06-17 21:59:00,1.57724,1.57749,1.57697,1.57697,178600000.0
2009-06-17 22:00:00,1.57701,1.57722,1.57697,1.57714,178600000.0
2009-06-17 22:01:00,1.57719,1.57728,1.57703,1.57711,178600000.0
2009-06-17 22:02:00,1.57712,1.57718,1.57677,1.57716,178600000.0
2009-06-17 22:03:00,1.57717,1.57723,1.57707,1.5771,178600000.0
2009-06-17 22:04:00,1.57706,1.5773,1.57698,1.57716,178600000.0
2009-06-17 22:05:00,1.57718,1.57725,1.57692,1.57699,178600000.0
2009-06-17 22:06:00,1.57704,1.57716,1.57655,1.57666,178600000.0
2009-06-17 22:07:00,1.57668,1.57685,1.57666,1.57673,178600000.0
2009-06-17 22:08:00,1.57671,1.57671,1.57658,1.57664,178600000.0
2009-06-17 22:09:00,1.57667,1.5768,1.57639,1.5768,178600000.0
2009-06-17 22:10:00,1.57686,1.57727,1.57664,1.57714,178600000.0
2009-06-17 22:11:00,1.57708,1.5772,1.57701,1.57711,178600000.0
2009-06-17 22:12:00,1.5771,1.57717,1.57695,1.57707,178600000.0
2009-06-17 22:13:00,1.57706,1.57717,1.57706,1.57713,178600000.0
2009-06-17 22:14:00,1.57715,1.57758,1.57715,1.57738,178600000.0
2009-06-17 22:15:00,1.57737,1.57767,1.57731,1.57753,178600000.0
2009-06-17 22:16:00,1.57754,1.57754,1.57739,1.57746,178600000.0
2009-06-17 22:17:00,1.57744,1.5777,1.57744,1.5777,178600000.0
2009-06-17 22:18:00,1.57777,1.57778,1.57761,1.57766,178600000.0
2009-06-17 22:19:00,1.5776,1.57764,1.57756,1.57762,178600000.0
2009-06-17 22:20:00,1.5776,1.5776,1.57743,1.57743,178600000.0
2009-06-17 22:21:00,1.57744,1.57776,1.57739,1.57762,178600000.0
2009-06-17 22:22:00,1.57761,1.57767,1.57753,1.57756,178600000.0
2009-06-17 22:23:00,1.57762,1.57772,1.57747,1.57754,178600000.0
2009-06-17 22:24:00,1.57757,1.57757,1.57736,1.5774,178600000.0
2009-06-17 22:25:00,1.57741,1.57749,1.5772,1.57725,178600000.0
2009-06-17 22:26:00,1.57723,1.57764,1.57715,1.57751,178600000.0
2009-06-17 22:27:00,1.57752,1.57779,1.57742,1.57776,178600000.0
2009-06-17 22:28:00,1.57775,1.57775,1.57744,1.57774,178600000.0
2009-06-17 22:29:00,1.57777,1.57777,1.57748,1.57757,178600000.0
2009-06-17 22:30:00,1.5776,1.57792,1.57756,1.57781,178600000.0
2009-06-17 22:31:00,1.57783,1.57783,1.57783,1.57783,178600000.0
2009-06-17 22:32:00,1.57789,1.5783,1.57774,1.57817,178600000.0
2009-06-17 22:33:00,1.57816,1.57816,1.57761,1.57765,178600000.0
2009-06-17 22:34:00,1.57766,1.57766,1.57718,1.57726,178600000.0
2009-06-17 22:35:00,1.57729,1.57742,1.57721,1.57721,178600000.0
2009-06-17 22:36:00,1.57717,1.57757,1.57711,1.57755,178600000.0
2009-06-17 22:37:00,1.57757,1.57761,1.57718,1.57727,178600000.0
2009-06-17 22:38:00,1.57732,1.5776,1.57703,1.57709,178600000.0
2009-06-17 22:39:00,1.57705,1.5771,1.57689,1.5771,178600000.0
2009-06-17 22:40:00,1.57709,1.5775,1.57689,1.5775,178600000.0
2009-06-17 22:41:00,1.57754,1.57853,1.57737,1.57821,178600000.0
2009-06-17 22:42:00,1.57818,1.57823,1.5776,1.57765,178600000.0
2009-06-17 22:43:00,1.57764,1.57795,1.57747,1.57766,178600000.0
2009-06-17 22:44:00,1.57767,1.57793,1.57759,1.57783,178600000.0
2009-06-17 22:45:00,1.57784,1.57793,1.57775,1.57775,178600000.0
2009-06-17 22:46:00,1.57773,1.57775,1.57733,1.57735,178600000.0
2009-06-17 22:47:00,1.57736,1.57744,1.57732,1.57732,178600000.0
2009-06-17 22:48:00,1.57724,1.57724,1.57688,1.57709,178600000.0
2009-06-17 22:49:00,1.57707,1.57767,1.57706,1.57762,178600000.0
2009-06-17 22:50:00,1.57755,1.57769,1.57724,1.57724,178600000.0
2009-06-17 22:51:00,1.57721,1.57759,1.57721,1.57745,178600000.0
2009-06-17 22:52:00,1.57739,1.57751,1.57735,1.57751,178600000.0
2009-06-17 22:53:00,1.57749,1.57754,1.57744,1.57744,178600000.0
2009-06-17 22:54:00,1.57745,1.57755,1.57734,1.57746,178600000.0
2009-06-17 22:55:00,1.5775,1.57752,1.57737,1.57745,178600000.0
2009-06-17 22:56:00,1.57744,1.57744,1.57712,1.57719,178600000.0
2009-06-17 22:57:00,1.57717,1.57723,1.57705,1.57715,178600000.0
2009-06-17 22:58:00,1.57716,1.57739,1.577,1.57739,178600000.0
2009-06-17 22:59:00,1.57733,1.57749,1.57724,1.57724,178600000.0
2009-06-17 23:00:00,1.57721,1.57737,1.57707,1.57735,178600000.0
2009-06-17 23:01:00,1.57732,1.57734,1.57721,1.57721,178600000.0
2009-06-17 23:02:00,1.57731,1.57808,1.57731,1.57808,178600000.0
2009-06-17 23:03:00,1.57815,1.57832,1.57777,1.57777,178600000.0
2009-06-17 23:04:00,1.57779,1.57781,1.57766,1.57773,178600000.0
2009-06-17 23:05:00,1.57775,1.57788,1.57769,1.57769,178600000.0
2009-06-17 23:06:00,1.5777,1.57793,1.57757,1.57789,178600000.0
2009-06-17 23:07:00,1.57786,1.57836,1.57786,1.57807,178600000.0
2009-06-17 23:08:00,1.578,1.57827,1.578,1.57827,178600000.0
2009-06-17 23:09:00,1.57826,1.57839,1.57788,1.57794,178600000.0
2009-06-17 23:10:00,1.57789,1.5779,1.57789,1.5779,178600000.0
2009-06-17 23:11:00,1.57791,1.57795,1.57791,1.57795,178600000.0
2009-06-17 23:12:00,1.57785,1.57785,1.57768,1.57768,178600000.0
2009-06-17 23:13:00,1.57776,1.5786,1.57776,1.5786,178600000.0
2009-06-17 23:14:00,1.57869,1.57869,1.57822,1.57822,178600000.0
2009-06-17 23:15:00,1.57823,1.57834,1.57823,1.57834,178600000.0
2009-06-17 23:16:00,1.57829,1.57857,1.57829,1.57852,178600000.0
2009-06-17 23:17:00,1.57853,1.57854,1.57746,1.57777,178600000.0
2009-06-17 23:18:00,1.57778,1.57827,1.57725,1.57798,178600000.0
2009-06-17 23:19:00,1.57811,1.57864,1.57811,1.57855,178600000.0
2009-06-17 23:20:00,1.57856,1.57857,1.57837,1.57837,178600000.0
2009-06-17 23:21:00,1.57831,1.57831,1.57793,1.57798,178600000.0
2009-06-17 23:22:00,1.57806,1.57844,1.57806,1.57813,178600000.0
2009-06-17 23:23:00,1.5782,1.57828,1.57813,1.57825,178600000.0
2009-06-17 23:24:00,1.57838,1.57873,1.57838,1.57854,178600000.0
2009-06-17 23:25:00,1.57843,1.57868,1.57822,1.57836,178600000.0
2009-06-17 23:26:00,1.57835,1.57835,1.57771,1.57814,178600000.0
2009-06-17 23:27:00,1.57815,1.5782,1.57797,1.57797,178600000.0
2009-06-17 23:28:00,1.57796,1.57796,1.57768,1.57768,178600000.0
2009-06-17 23:29:00,1.57773,1.57773,1.57751,1.57756,178600000.0
2009-06-17 23:30:00,1.57762,1.5777,1.57755,1.57767,178600000.0
2009-06-17 23:31:00,1.57769,1.5779,1.57756,1.5779,178600000.0
2009-06-17 23:32:00,1.57788,1.57788,1.57729,1.57738,178600000.0
2009-06-17 23:33:00,1.57741,1.5775,1.57717,1.57733,178600000.0
2009-06-17 23:34:00,1.57729,1.57731,1.5771,1.57722,178600000.0
2009-06-17 23:35:00,1.57728,1.57729,1.57726,1.57726,178600000.0
2009-06-17 23:36:00,1.57722,1.57722,1.57722,1.57722,178600000.0
2009-06-17 23:37:00,1.5773,1.5773,1.5773,1.5773,178600000.0
2009-06-17 23:38:00,1.57731,1.57737,1.57727,1.57732,178600000.0
2009-06-17 23:39:00,1.57716,1.57722,1.57713,1.57713,178600000.0
2009-06-17 23:40:00,1.57707,1.57707,1.57674,1.57676,178600000.0
2009-06-17 23:41:00,1.57673,1.57678,1.57666,1.57671,178600000.0
2009-06-17 23:42:00,1.57665,1.57699,1.57662,1.57685,178600000.0
2009-06-17 23:43:00,1.57684,1.57686,1.57683,1.57685,178600000.0
2009-06-17 23:44:00,1.57693,1.57693,1.57642,1.57655,178600000.0
2009-06-17 23:45:00,1.57653,1.57693,1.57652,1.57679,178600000.0
2009-06-17 23:46:00,1.57677,1.57845,1.57664,1.57803,178600000.0
2009-06-17 23:47:00,1.57802,1.57811,1.57789,1.57789,178600000.0
2009-06-17 23:48:00,1.57781,1.57827,1.57757,1.57804,178600000.0
2009-06-17 23:49:00,1.57808,1.57811,1.57808,1.5781,178600000.0
2009-06-17 23:50:00,1.57825,1.57825,1.5782,1.5782,178600000.0
2009-06-17 23:51:00,1.57813,1.57827,1.57813,1.57813,178600000.0
2009-06-17 23:52:00,1.57816,1.57816,1.57814,1.57814,178600000.0
2009-06-17 23:54:00,1.57818,1.57843,1.57802,1.57813,178600000.0
2009-06-17 23:55:00,1.57814,1.57815,1.57803,1.57803,178600000.0
2009-06-17 23:56:00,1.57798,1.57798,1.57785,1.57791,178600000.0
2009-06-17 23:57:00,1.57784,1.57795,1.57768,1.57795,178600000.0
2009-06-17 23:58:00,1.57802,1.57836,1.57802,1.57829,178600000.0
2009-06-17 23:59:00,1.57822,1.57822,1.57819,1.57819,178600000.0
2009-06-18 00:00:00,1.57821,1.57821,1.57821,1.57821,178600000.0
2009-06-18 00:01:00,1.57815,1.57857,1.57815,1.57857,178600000.0
2009-06-18 00:02:00,1.57872,1.57874,1.57872,1.57874,178600000.0
2009-06-18 00:03:00,1.5787,1.5787,1.57857,1.57865,178600000.0
2009-06-18 00:04:00,1.57863,1.57872,1.57832,1.57832,178600000.0
2009-06-18 00:05:00,1.57831,1.5787,1.57831,1.57867,178600000.0
2009-06-18 00:06:00,1.57865,1.57865,1.57831,1.57852,178600000.0
2009-06-18 00:07:00,1.57845,1.57883,1.57827,1.57834,178600000.0
2009-06-18 00:08:00,1.5783,1.57836,1.57829,1.57831,178600000.0
2009-06-18 00:09:00,1.57834,1.57841,1.57831,1.57838,178600000.0
2009-06-18 00:10:00,1.57841,1.57861,1.57841,1.57857,178600000.0
2009-06-18 00:11:00,1.57856,1.57875,1.57848,1.57869,178600000.0
2009-06-18 00:12:00,1.57873,1.57874,1.57866,1.57873,178600000.0
2009-06-18 00:13:00,1.57868,1.57868,1.57774,1.57776,178600000.0
2009-06-18 00:14:00,1.57777,1.57781,1.57729,1.57743,178600000.0
2009-06-18 00:15:00,1.57752,1.57752,1.57724,1.57724,178600000.0
2009-06-18 00:16:00,1.5772,1.5772,1.57668,1.57668,178600000.0
2009-06-18 00:17:00,1.57663,1.57712,1.57662,1.57705,178600000.0
2009-06-18 00:18:00,1.57704,1.57722,1.57701,1.57713,178600000.0
2009-06-18 00:19:00,1.57716,1.57716,1.577,1.57709,178600000.0
2009-06-18 00:20:00,1.57701,1.57701,1.57701,1.57701,178600000.0
2009-06-18 00:21:00,1.57715,1.57719,1.57707,1.57719,178600000.0
2009-06-18 00:22:00,1.57724,1.57766,1.57724,1.57766,178600000.0
2009-06-18 00:23:00,1.57768,1.57819,1.57768,1.5781,178600000.0
2009-06-18 00:24:00,1.57812,1.57812,1.57812,1.57812,178600000.0
2009-06-18 00:25:00,1.57786,1.57789,1.57737,1.57776,178600000.0
2009-06-18 00:26:00,1.57778,1.57866,1.57778,1.57839,178600000.0
2009-06-18 00:27:00,1.57838,1.57839,1.57787,1.57787,178600000.0
2009-06-18 00:28:00,1.57785,1.57785,1.57781,1.57781,178600000.0
2009-06-18 00:29:00,1.57777,1.57777,1.57679,1.57694,178600000.0
2009-06-18 00:30:00,1.57699,1.57718,1.57699,1.57718,178600000.0
2009-06-18 00:31:00,1.57715,1.57746,1.57715,1.57746,178600000.0
2009-06-18 00:32:00,1.57753,1.5778,1.57741,1.57749,178600000.0
2009-06-18 00:33:00,1.57746,1.57769,1.57742,1.57759,178600000.0
2009-06-18 00:34:00,1.57768,1.57776,1.57721,1.57739,178600000.0
2009-06-18 00:35:00,1.57746,1.57746,1.57699,1.57713,178600000.0
2009-06-18 00:36:00,1.57721,1.57734,1.57721,1.57728,178600000.0
2009-06-18 00:37:00,1.57735,1.57756,1.5772,1.57738,178600000.0
2009-06-18 00:38:00,1.5774,1.57759,1.57689,1.57689,178600000.0
2009-06-18 00:39:00,1.57688,1.57702,1.57682,1.57702,178600000.0
2009-06-18 00:40:00,1.57698,1.57711,1.57694,1.5771,178600000.0
2009-06-18 00:41:00,1.57712,1.57738,1.57712,1.57738,178600000.0
2009-06-18 00:42:00,1.57734,1.57741,1.5773,1.5774,178600000.0
2009-06-18 00:43:00,1.57738,1.57738,1.57692,1.57692,178600000.0
2009-06-18 00:44:00,1.57695,1.57708,1.57692,1.57695,178600000.0
2009-06-18 00:45:00,1.57701,1.57706,1.57688,1.57698,178600000.0
2009-06-18 00:46:00,1.5769,1.57693,1.57677,1.57679,178600000.0
2009-06-18 00:47:00,1.57676,1.57677,1.57643,1.57646,178600000.0
2009-06-18 00:48:00,1.57654,1.57689,1.57654,1.57689,178600000.0
2009-06-18 00:49:00,1.57692,1.57736,1.57692,1.57707,178600000.0
2009-06-18 00:50:00,1.57706,1.57734,1.5769,1.57733,178600000.0
2009-06-18 00:51:00,1.57734,1.57744,1.57733,1.57743,178600000.0
2009-06-18 00:52:00,1.5774,1.57755,1.5774,1.57742,178600000.0
2009-06-18 00:53:00,1.57741,1.57741,1.57708,1.57711,178600000.0
2009-06-18 00:54:00,1.57715,1.57719,1.57672,1.57698,178600000.0
2009-06-18 00:55:00,1.577,1.577,1.57693,1.57694,178600000.0
2009-06-18 00:56:00,1.57693,1.57723,1.57693,1.57721,178600000.0
2009-06-18 00:57:00,1.57719,1.57719,1.57683,1.57712,178600000.0
2009-06-18 00:58:00,1.57719,1.57749,1.57694,1.57694,178600000.0
2009-06-18 00:59:00,1.57699,1.57783,1.57699,1.57757,178600000.0
2009-06-18 01:00:00,1.57759,1.57764,1.57736,1.57752,178600000.0
2009-06-18 01:01:00,1.57753,1.57767,1.57753,1.57763,178600000.0
2009-06-18 01:02:00,1.5776,1.57796,1.57753,1.57794,178600000.0
2009-06-18 01:03:00,1.57791,1.57792,1.57789,1.57792,178600000.0
2009-06-18 01:04:00,1.57796,1.57797,1.57756,1.57765,178600000.0
2009-06-18 01:05:00,1.57771,1.57792,1.57765,1.57792,178600000.0
2009-06-18 01:06:00,1.57789,1.57799,1.57779,1.57799,178600000.0
2009-06-18 01:07:00,1.578,1.57803,1.57788,1.57792,178600000.0
2009-06-18 01:08:00,1.57797,1.57805,1.57791,1.57794,178600000.0
2009-06-18 01:09:00,1.57799,1.57802,1.5779,1.5779,178600000.0
2009-06-18 01:10:00,1.57798,1.57817,1.57719,1.57814,178600000.0
2009-06-18 01:11:00,1.57817,1.57841,1.57814,1.5784,178600000.0
2009-06-18 01:12:00,1.57838,1.57865,1.57779,1.57782,178600000.0
2009-06-18 01:13:00,1.57785,1.57832,1.57779,1.57832,178600000.0
2009-06-18 01:14:00,1.57831,1.57848,1.57801,1.57848,178600000.0
2009-06-18 01:15:00,1.57839,1.57846,1.57829,1.57846,178600000.0
2009-06-18 01:16:00,1.57852,1.57872,1.57828,1.57846,178600000.0
2009-06-18 01:17:00,1.5785,1.5788,1.57817,1.57841,178600000.0
2009-06-18 01:18:00,1.57839,1.57841,1.57817,1.57841,178600000.0
2009-06-18 01:19:00,1.5784,1.57867,1.57822,1.57824,178600000.0
2009-06-18 01:20:00,1.57828,1.5783,1.5778,1.57781,178600000.0
2009-06-18 01:21:00,1.57784,1.57784,1.57756,1.57763,178600000.0
2009-06-18 01:22:00,1.57765,1.57773,1.57745,1.57745,178600000.0
2009-06-18 01:23:00,1.57741,1.57743,1.57727,1.57729,178600000.0
2009-06-18 01:24:00,1.57725,1.57725,1.57713,1.57713,178600000.0
2009-06-18 01:25:00,1.57711,1.57739,1.5771,1.57739,178600000.0
2009-06-18 01:26:00,1.57742,1.57756,1.57742,1.57756,178600000.0
2009-06-18 01:27:00,1.5776,1.57766,1.57738,1.57756,178600000.0
2009-06-18 01:28:00,1.57758,1.57762,1.57757,1.5776,178600000.0
2009-06-18 01:29:00,1.57754,1.57756,1.57749,1.5775,178600000.0
2009-06-18 01:30:00,1.57754,1.57754,1.5775,1.57751,178600000.0
2009-06-18 01:31:00,1.5775,1.57761,1.5775,1.57761,178600000.0
2009-06-18 01:32:00,1.57762,1.57765,1.57757,1.57762,178600000.0
2009-06-18 01:33:00,1.57764,1.57809,1.57764,1.57802,178600000.0
2009-06-18 01:34:00,1.57797,1.57815,1.57791,1.57815,178600000.0
2009-06-18 01:35:00,1.57813,1.57841,1.57797,1.57812,178600000.0
2009-06-18 01:36:00,1.57808,1.57812,1.57762,1.57766,178600000.0
2009-06-18 01:37:00,1.57767,1.5777,1.57765,1.57765,178600000.0
2009-06-18 01:38:00,1.57759,1.57776,1.57756,1.57774,178600000.0
2009-06-18 01:39:00,1.57775,1.57775,1.57759,1.57763,178600000.0
2009-06-18 01:40:00,1.57764,1.57764,1.57717,1.57737,178600000.0
2009-06-18 01:41:00,1.57733,1.57738,1.57727,1.57732,178600000.0
2009-06-18 01:42:00,1.5773,1.5773,1.57713,1.57719,178600000.0
2009-06-18 01:43:00,1.57723,1.57733,1.57723,1.57724,178600000.0
2009-06-18 01:44:00,1.57783,1.57845,1.57781,1.57842,178600000.0
2009-06-18 01:45:00,1.57838,1.57861,1.57815,1.57833,178600000.0
2009-06-18 01:46:00,1.57835,1.57837,1.57826,1.57833,178600000.0
2009-06-18 01:47:00,1.57836,1.57837,1.57824,1.57828,178600000.0
2009-06-18 01:48:00,1.57831,1.57834,1.57783,1.57784,178600000.0
2009-06-18 01:49:00,1.57787,1.57788,1.57744,1.5776,178600000.0
2009-06-18 01:50:00,1.57766,1.57786,1.57722,1.57759,178600000.0
2009-06-18 01:51:00,1.5776,1.5776,1.57692,1.57698,178600000.0
2009-06-18 01:52:00,1.57692,1.57739,1.57676,1.57723,178600000.0
2009-06-18 01:53:00,1.57721,1.57733,1.57698,1.57707,178600000.0
2009-06-18 01:54:00,1.5771,1.5771,1.57689,1.57707,178600000.0
2009-06-18 01:55:00,1.5771,1.57721,1.57653,1.5769,178600000.0
2009-06-18 01:56:00,1.57691,1.57745,1.57691,1.57742,178600000.0
2009-06-18 01:57:00,1.57746,1.57749,1.5774,1.57743,178600000.0
2009-06-18 01:58:00,1.57742,1.5776,1.57731,1.57744,178600000.0
2009-06-18 01:59:00,1.57745,1.5775,1.57691,1.57724,178600000.0
2009-06-18 02:00:00,1.57725,1.57725,1.57671,1.57702,178600000.0
2009-06-18 02:01:00,1.57699,1.57699,1.57662,1.57666,178600000.0
2009-06-18 02:02:00,1.5767,1.57715,1.57664,1.57711,178600000.0
2009-06-18 02:03:00,1.57709,1.57709,1.5769,1.57702,178600000.0
2009-06-18 02:04:00,1.577,1.577,1.57663,1.57692,178600000.0
2009-06-18 02:05:00,1.57691,1.57696,1.5767,1.57686,178600000.0
2009-06-18 02:06:00,1.57685,1.57703,1.57668,1.57683,178600000.0
2009-06-18 02:07:00,1.5768,1.57805,1.57667,1.57801,178600000.0
2009-06-18 02:08:00,1.57803,1.5782,1.57794,1.57817,178600000.0
2009-06-18 02:09:00,1.57821,1.57836,1.57806,1.57814,178600000.0
2009-06-18 02:10:00,1.57811,1.57838,1.57801,1.57832,178600000.0
2009-06-18 02:11:00,1.57831,1.57831,1.57817,1.57817,178600000.0
2009-06-18 02:12:00,1.57819,1.57821,1.57757,1.57762,178600000.0
2009-06-18 02:13:00,1.57759,1.5779,1.57752,1.5779,178600000.0
2009-06-18 02:14:00,1.57793,1.57808,1.57758,1.57795,178600000.0
2009-06-18 02:15:00,1.57794,1.57852,1.57794,1.5784,178600000.0
2009-06-18 02:16:00,1.57845,1.57849,1.57812,1.57836,178600000.0
2009-06-18 02:17:00,1.57831,1.57831,1.57809,1.57812,178600000.0
2009-06-18 02:18:00,1.57809,1.5781,1.57786,1.57798,178600000.0
2009-06-18 02:19:00,1.578,1.5783,1.578,1.57812,178600000.0
2009-06-18 02:20:00,1.57813,1.57856,1.57811,1.57846,178600000.0
2009-06-18 02:21:00,1.57845,1.57847,1.57813,1.57835,178600000.0
2009-06-18 02:22:00,1.57836,1.57855,1.57831,1.57837,178600000.0
2009-06-18 02:23:00,1.57839,1.57846,1.57798,1.57798,178600000.0
2009-06-18 02:24:00,1.57797,1.57797,1.57753,1.57777,178600000.0
2009-06-18 02:25:00,1.5778,1.57793,1.57766,1.57778,178600000.0
2009-06-18 02:26:00,1.57775,1.57784,1.57765,1.57773,178600000.0
2009-06-18 02:27:00,1.57774,1.57841,1.57774,1.57841,178600000.0
2009-06-18 02:28:00,1.5784,1.57885,1.5784,1.57881,178600000.0
2009-06-18 02:29:00,1.57875,1.57875,1.57851,1.57857,178600000.0
2009-06-18 02:30:00,1.5786,1.57884,1.57857,1.5787,178600000.0
2009-06-18 02:31:00,1.57868,1.57868,1.57807,1.5781,178600000.0
2009-06-18 02:32:00,1.57809,1.57818,1.57796,1.57818,178600000.0
2009-06-18 02:33:00,1.5782,1.57845,1.57819,1.57837,178600000.0
2009-06-18 02:34:00,1.57841,1.57883,1.57839,1.5785,178600000.0
2009-06-18 02:35:00,1.57853,1.57858,1.57841,1.57846,178600000.0
2009-06-18 02:36:00,1.57847,1.5786,1.57843,1.57854,178600000.0
2009-06-18 02:37:00,1.57853,1.57855,1.57838,1.57848,178600000.0
2009-06-18 02:38:00,1.57843,1.57848,1.57838,1.57848,178600000.0
2009-06-18 02:39:00,1.57847,1.57854,1.57837,1.57846,178600000.0
2009-06-18 02:40:00,1.57847,1.57863,1.57843,1.57851,178600000.0
2009-06-18 02:41:00,1.57849,1.57849,1.578,1.57812,178600000.0
2009-06-18 02:42:00,1.57809,1.57843,1.57809,1.5783,178600000.0
2009-06-18 02:43:00,1.57835,1.57846,1.57828,1.57832,178600000.0
2009-06-18 02:44:00,1.57831,1.57834,1.57808,1.5783,178600000.0
2009-06-18 02:45:00,1.57825,1.57828,1.57787,1.57787,178600000.0
2009-06-18 02:46:00,1.57789,1.578,1.57789,1.57796,178600000.0
2009-06-18 02:47:00,1.57803,1.57806,1.57797,1.57802,178600000.0
2009-06-18 02:48:00,1.57801,1.57807,1.57794,1.57799,178600000.0
2009-06-18 02:49:00,1.57801,1.57806,1.5778,1.57783,178600000.0
2009-06-18 02:50:00,1.57791,1.57819,1.57777,1.57814,178600000.0
2009-06-18 02:51:00,1.57809,1.57813,1.57807,1.57807,178600000.0
2009-06-18 02:52:00,1.57801,1.57826,1.57795,1.57818,178600000.0
2009-06-18 02:53:00,1.57816,1.57817,1.57756,1.5778,178600000.0
2009-06-18 02:54:00,1.57776,1.57801,1.57768,1.57787,178600000.0
2009-06-18 02:55:00,1.57789,1.57807,1.57769,1.57803,178600000.0
2009-06-18 02:56:00,1.57807,1.57823,1.57774,1.57782,178600000.0
2009-06-18 02:57:00,1.57779,1.57781,1.57745,1.57764,178600000.0
2009-06-18 02:58:00,1.57761,1.57761,1.57745,1.57757,178600000.0
2009-06-18 02:59:00,1.57756,1.57816,1.57718,1.57816,178600000.0
2009-06-18 03:00:00,1.57815,1.57815,1.57714,1.57774,178600000.0
2009-06-18 03:01:00,1.57773,1.57806,1.57727,1.57806,178600000.0
2009-06-18 03:02:00,1.57805,1.57805,1.57779,1.57794,178600000.0
2009-06-18 03:03:00,1.57789,1.57807,1.57784,1.57785,178600000.0
2009-06-18 03:04:00,1.57784,1.57799,1.57741,1.57743,178600000.0
2009-06-18 03:05:00,1.57744,1.57748,1.57717,1.57725,178600000.0
2009-06-18 03:06:00,1.57729,1.57756,1.57688,1.57746,178600000.0
2009-06-18 03:07:00,1.57745,1.57758,1.57732,1.57744,178600000.0
2009-06-18 03:08:00,1.57743,1.57756,1.57682,1.57688,178600000.0
2009-06-18 03:09:00,1.57682,1.57741,1.57679,1.57741,178600000.0
2009-06-18 03:10:00,1.57736,1.57773,1.57736,1.57773,178600000.0
2009-06-18 03:11:00,1.5777,1.5777,1.57737,1.57737,178600000.0
2009-06-18 03:12:00,1.57738,1.57741,1.57713,1.57729,178600000.0
2009-06-18 03:13:00,1.57733,1.57752,1.57708,1.57708,178600000.0
2009-06-18 03:14:00,1.57711,1.57748,1.57693,1.57746,178600000.0
2009-06-18 03:15:00,1.57742,1.57775,1.57742,1.5777,178600000.0
2009-06-18 03:16:00,1.57773,1.57778,1.57766,1.57766,178600000.0
2009-06-18 03:17:00,1.57771,1.57777,1.57753,1.57772,178600000.0
2009-06-18 03:18:00,1.57779,1.57851,1.57771,1.57848,178600000.0
2009-06-18 03:19:00,1.57851,1.5788,1.57819,1.57853,178600000.0
2009-06-18 03:20:00,1.57854,1.57858,1.57807,1.57836,178600000.0
2009-06-18 03:21:00,1.57842,1.57847,1.5779,1.57808,178600000.0
2009-06-18 03:22:00,1.57809,1.57818,1.57773,1.57809,178600000.0
2009-06-18 03:23:00,1.57808,1.57862,1.57802,1.57851,178600000.0
2009-06-18 03:24:00,1.57858,1.57864,1.57819,1.57828,178600000.0
2009-06-18 03:25:00,1.57832,1.57862,1.57832,1.57855,178600000.0
2009-06-18 03:26:00,1.57859,1.57859,1.57703,1.57764,178600000.0
2009-06-18 03:27:00,1.57771,1.57797,1.57769,1.57797,178600000.0
2009-06-18 03:28:00,1.57801,1.57801,1.5778,1.57789,178600000.0
2009-06-18 03:29:00,1.57793,1.57796,1.57742,1.57742,178600000.0
2009-06-18 03:30:00,1.5774,1.5775,1.57739,1.5775,178600000.0
2009-06-18 03:31:00,1.57749,1.57778,1.57746,1.5777,178600000.0
2009-06-18 03:32:00,1.57773,1.57773,1.57751,1.5777,178600000.0
2009-06-18 03:33:00,1.57768,1.57795,1.57768,1.57779,178600000.0
2009-06-18 03:34:00,1.57778,1.57778,1.57743,1.57743,178600000.0
2009-06-18 03:35:00,1.57744,1.57758,1.57731,1.57756,178600000.0
2009-06-18 03:36:00,1.57754,1.57794,1.5774,1.57794,178600000.0
2009-06-18 03:37:00,1.57796,1.57811,1.57785,1.57795,178600000.0
2009-06-18 03:38:00,1.57797,1.5786,1.57788,1.57831,178600000.0
2009-06-18 03:39:00,1.57832,1.57861,1.57808,1.57808,178600000.0
2009-06-18 03:40:00,1.57804,1.57843,1.57784,1.57789,178600000.0
2009-06-18 03:41:00,1.57788,1.57794,1.57769,1.57789,178600000.0
2009-06-18 03:42:00,1.57791,1.57794,1.57789,1.57794,178600000.0
2009-06-18 03:43:00,1.57795,1.5783,1.57793,1.57827,178600000.0
2009-06-18 03:44:00,1.57833,1.57849,1.57824,1.57835,178600000.0
2009-06-18 03:45:00,1.57836,1.57836,1.57806,1.57812,178600000.0
2009-06-18 03:46:00,1.57814,1.57825,1.57807,1.57811,178600000.0
2009-06-18 03:47:00,1.57814,1.5782,1.57807,1.57813,178600000.0
2009-06-18 03:48:00,1.57819,1.57828,1.57764,1.57764,178600000.0
2009-06-18 03:49:00,1.57761,1.57779,1.57735,1.57758,178600000.0
2009-06-18 03:50:00,1.57757,1.57812,1.57726,1.57808,178600000.0
2009-06-18 03:51:00,1.57809,1.5781,1.57798,1.57808,178600000.0
2009-06-18 03:52:00,1.57806,1.57826,1.57806,1.57822,178600000.0
2009-06-18 03:53:00,1.57818,1.57818,1.57788,1.57795,178600000.0
2009-06-18 03:54:00,1.57796,1.5782,1.57789,1.57799,178600000.0
2009-06-18 03:55:00,1.57803,1.57824,1.57803,1.57816,178600000.0
2009-06-18 03:56:00,1.57817,1.57838,1.57816,1.57823,178600000.0
2009-06-18 03:57:00,1.57822,1.57829,1.57822,1.57827,178600000.0
2009-06-18 03:58:00,1.57823,1.57823,1.57801,1.57818,178600000.0
2009-06-18 03:59:00,1.57819,1.57848,1.57815,1.57848,178600000.0
2009-06-18 04:00:00,1.57849,1.57854,1.5782,1.57823,178600000.0
2009-06-18 04:01:00,1.57815,1.57816,1.57813,1.57816,178600000.0
2009-06-18 04:02:00,1.57819,1.5786,1.57819,1.57839,178600000.0
2009-06-18 04:03:00,1.57838,1.5787,1.57832,1.57857,178600000.0
2009-06-18 04:04:00,1.57858,1.57858,1.57804,1.57814,178600000.0
2009-06-18 04:05:00,1.57816,1.57827,1.57737,1.57739,178600000.0
2009-06-18 04:06:00,1.57735,1.57764,1.57728,1.57728,178600000.0
2009-06-18 04:07:00,1.57725,1.57725,1.57711,1.57719,178600000.0
2009-06-18 04:08:00,1.57714,1.57756,1.57714,1.57751,178600000.0
2009-06-18 04:09:00,1.57752,1.57764,1.57751,1.57759,178600000.0
2009-06-18 04:10:00,1.57756,1.57825,1.57756,1.57793,178600000.0
2009-06-18 04:11:00,1.57794,1.57807,1.57792,1.57799,178600000.0
2009-06-18 04:12:00,1.57802,1.57817,1.578,1.578,178600000.0
2009-06-18 04:13:00,1.57799,1.57804,1.57792,1.57795,178600000.0
2009-06-18 04:14:00,1.57792,1.57792,1.57751,1.57758,178600000.0
2009-06-18 04:15:00,1.57759,1.5777,1.57709,1.57735,178600000.0
2009-06-18 04:16:00,1.57732,1.57732,1.57719,1.57724,178600000.0
2009-06-18 04:17:00,1.57721,1.57726,1.5772,1.57726,178600000.0
2009-06-18 04:18:00,1.57729,1.57749,1.57727,1.57749,178600000.0
2009-06-18 04:19:00,1.57748,1.57755,1.5772,1.57735,178600000.0
2009-06-18 04:20:00,1.57736,1.57736,1.57733,1.57733,178600000.0
2009-06-18 04:21:00,1.5773,1.57737,1.5773,1.57737,178600000.0
2009-06-18 04:22:00,1.57731,1.57744,1.57718,1.57744,178600000.0
2009-06-18 04:23:00,1.57749,1.5775,1.57741,1.57749,178600000.0
2009-06-18 04:24:00,1.57746,1.57781,1.57741,1.57773,178600000.0
2009-06-18 04:25:00,1.57777,1.57792,1.57777,1.57784,178600000.0
2009-06-18 04:26:00,1.57776,1.57776,1.57728,1.57735,178600000.0
2009-06-18 04:27:00,1.57739,1.57747,1.57739,1.57739,178600000.0
2009-06-18 04:28:00,1.57743,1.57746,1.57722,1.57724,178600000.0
2009-06-18 04:29:00,1.57722,1.57736,1.57718,1.57728,178600000.0
2009-06-18 04:30:00,1.57731,1.57756,1.57731,1.57756,178600000.0
2009-06-18 04:31:00,1.57752,1.57783,1.57746,1.5775,178600000.0
2009-06-18 04:32:00,1.57752,1.57755,1.57746,1.57751,178600000.0
2009-06-18 04:33:00,1.5775,1.57762,1.57728,1.57728,178600000.0
2009-06-18 04:34:00,1.5773,1.57752,1.5772,1.57746,178600000.0
2009-06-18 04:35:00,1.57745,1.57767,1.57723,1.57759,178600000.0
2009-06-18 04:36:00,1.57762,1.57762,1.57736,1.5775,178600000.0
2009-06-18 04:37:00,1.57748,1.57758,1.5773,1.57758,178600000.0
2009-06-18 04:38:00,1.57757,1.57764,1.57757,1.57764,178600000.0
2009-06-18 04:39:00,1.57767,1.57774,1.57743,1.5775,178600000.0
2009-06-18 04:40:00,1.57752,1.57753,1.57727,1.57738,178600000.0
2009-06-18 04:41:00,1.57735,1.57759,1.57724,1.57759,178600000.0
2009-06-18 04:42:00,1.57755,1.57777,1.57753,1.57753,178600000.0
2009-06-18 04:43:00,1.57748,1.57754,1.57744,1.57746,178600000.0
2009-06-18 04:44:00,1.57743,1.57743,1.57726,1.57738,178600000.0
2009-06-18 04:45:00,1.57735,1.57748,1.57731,1.57742,178600000.0
2009-06-18 04:46:00,1.5774,1.57744,1.57718,1.57718,178600000.0
2009-06-18 04:47:00,1.57715,1.57725,1.57712,1.57723,178600000.0
2009-06-18 04:48:00,1.57721,1.57724,1.57691,1.57724,178600000.0
2009-06-18 04:49:00,1.57725,1.57749,1.5772,1.57743,178600000.0
2009-06-18 04:50:00,1.57747,1.57753,1.57734,1.57734,178600000.0
2009-06-18 04:51:00,1.57735,1.57768,1.57732,1.57757,178600000.0
2009-06-18 04:52:00,1.57758,1.57779,1.57757,1.57779,178600000.0
2009-06-18 04:53:00,1.57775,1.57775,1.57746,1.57749,178600000.0
2009-06-18 04:54:00,1.57755,1.57778,1.57753,1.57778,178600000.0
2009-06-18 04:55:00,1.57773,1.57786,1.57761,1.57778,178600000.0
2009-06-18 04:56:00,1.5778,1.578,1.57775,1.57794,178600000.0
2009-06-18 04:57:00,1.57793,1.57794,1.57769,1.57773,178600000.0
2009-06-18 04:58:00,1.5777,1.57787,1.57766,1.57787,178600000.0
2009-06-18 04:59:00,1.57795,1.57795,1.57769,1.57773,178600000.0
2009-06-18 05:00:00,1.57778,1.57787,1.57778,1.57778,178600000.0
2009-06-18 05:01:00,1.57779,1.57809,1.57778,1.57798,178600000.0
2009-06-18 05:02:00,1.57797,1.57809,1.57785,1.57809,178600000.0
2009-06-18 05:03:00,1.57813,1.57837,1.57787,1.5782,178600000.0
2009-06-18 05:04:00,1.57819,1.57829,1.57811,1.57822,178600000.0
2009-06-18 05:05:00,1.57824,1.57829,1.57805,1.57814,178600000.0
2009-06-18 05:06:00,1.5781,1.57841,1.57791,1.57799,178600000.0
2009-06-18 05:07:00,1.57802,1.57814,1.57793,1.57797,178600000.0
2009-06-18 05:08:00,1.57799,1.57806,1.57796,1.57799,178600000.0
2009-06-18 05:09:00,1.57798,1.57798,1.57741,1.57747,178600000.0
2009-06-18 05:10:00,1.57745,1.57766,1.57743,1.57766,178600000.0
2009-06-18 05:11:00,1.57768,1.57768,1.57721,1.57747,178600000.0
2009-06-18 05:12:00,1.57748,1.57748,1.57708,1.57708,178600000.0
2009-06-18 05:13:00,1.57705,1.57721,1.57695,1.57698,178600000.0
2009-06-18 05:14:00,1.57701,1.57775,1.57701,1.57775,178600000.0
2009-06-18 05:15:00,1.57773,1.57789,1.57764,1.57778,178600000.0
2009-06-18 05:16:00,1.57786,1.57797,1.57757,1.57772,178600000.0
2009-06-18 05:17:00,1.57773,1.57795,1.57753,1.57795,178600000.0
2009-06-18 05:18:00,1.57794,1.57814,1.57781,1.5781,178600000.0
2009-06-18 05:19:00,1.57806,1.57823,1.57779,1.57789,178600000.0
2009-06-18 05:20:00,1.57788,1.57837,1.57785,1.57827,178600000.0
2009-06-18 05:21:00,1.57831,1.57835,1.57794,1.57812,178600000.0
2009-06-18 05:22:00,1.5781,1.57845,1.57804,1.5784,178600000.0
2009-06-18 05:23:00,1.57838,1.57838,1.57809,1.57823,178600000.0
2009-06-18 05:24:00,1.57826,1.57834,1.57762,1.57792,178600000.0
2009-06-18 05:25:00,1.57796,1.57899,1.57796,1.57866,178600000.0
2009-06-18 05:26:00,1.5786,1.57866,1.57844,1.57858,178600000.0
2009-06-18 05:27:00,1.57854,1.57865,1.57824,1.57856,178600000.0
2009-06-18 05:28:00,1.57854,1.5787,1.57792,1.57797,178600000.0
2009-06-18 05:29:00,1.57795,1.57823,1.57791,1.57807,178600000.0
2009-06-18 05:30:00,1.57808,1.57809,1.57786,1.57795,178600000.0
2009-06-18 05:31:00,1.57799,1.57806,1.57781,1.57782,178600000.0
2009-06-18 05:32:00,1.57777,1.57835,1.57774,1.57833,178600000.0
2009-06-18 05:33:00,1.57832,1.57837,1.57822,1.57831,178600000.0
2009-06-18 05:34:00,1.57832,1.5784,1.5783,1.57834,178600000.0
2009-06-18 05:35:00,1.57835,1.57848,1.57789,1.57796,178600000.0
2009-06-18 05:36:00,1.57794,1.57795,1.57764,1.57766,178600000.0
2009-06-18 05:37:00,1.57767,1.57775,1.57755,1.57767,178600000.0
2009-06-18 05:38:00,1.57766,1.57774,1.57762,1.57767,178600000.0
2009-06-18 05:39:00,1.57766,1.5778,1.57765,1.57767,178600000.0
2009-06-18 05:40:00,1.57763,1.57768,1.57757,1.5776,178600000.0
2009-06-18 05:41:00,1.57764,1.57777,1.57764,1.57777,178600000.0
2009-06-18 05:42:00,1.57778,1.57779,1.57773,1.57773,178600000.0
2009-06-18 05:43:00,1.57771,1.57781,1.57766,1.57766,178600000.0
2009-06-18 05:44:00,1.57768,1.578,1.57761,1.57793,178600000.0
2009-06-18 05:45:00,1.57789,1.57794,1.57789,1.57794,178600000.0
2009-06-18 05:46:00,1.57788,1.57795,1.57785,1.57791,178600000.0
2009-06-18 05:47:00,1.57795,1.57804,1.57792,1.57804,178600000.0
2009-06-18 05:48:00,1.57806,1.57806,1.578,1.57805,178600000.0
2009-06-18 05:49:00,1.57803,1.57811,1.578,1.57811,178600000.0
2009-06-18 05:50:00,1.57814,1.57814,1.57802,1.57813,178600000.0
2009-06-18 05:51:00,1.5781,1.57816,1.57809,1.57813,178600000.0
2009-06-18 05:52:00,1.57812,1.57823,1.57807,1.57815,178600000.0
2009-06-18 05:53:00,1.57816,1.57837,1.57816,1.57833,178600000.0
2009-06-18 05:54:00,1.57831,1.57835,1.57825,1.57828,178600000.0
2009-06-18 05:55:00,1.57831,1.57841,1.57807,1.57807,178600000.0
2009-06-18 05:56:00,1.57816,1.57819,1.57801,1.57804,178600000.0
2009-06-18 05:57:00,1.57803,1.5782,1.57793,1.578,178600000.0
2009-06-18 05:58:00,1.57802,1.57803,1.57781,1.57789,178600000.0
2009-06-18 05:59:00,1.57793,1.57801,1.57785,1.57801,178600000.0
2009-06-18 06:00:00,1.578,1.57859,1.578,1.57831,178600000.0
2009-06-18 06:01:00,1.5783,1.57843,1.57825,1.57839,178600000.0
2009-06-18 06:02:00,1.57849,1.57849,1.57834,1.5784,178600000.0
2009-06-18 06:03:00,1.57848,1.57857,1.57835,1.57836,178600000.0
2009-06-18 06:04:00,1.57834,1.5784,1.57827,1.57838,178600000.0
2009-06-18 06:05:00,1.57836,1.5787,1.57832,1.57833,178600000.0
2009-06-18 06:06:00,1.57834,1.5785,1.57805,1.5781,178600000.0
2009-06-18 06:07:00,1.57812,1.57869,1.5781,1.57866,178600000.0
2009-06-18 06:08:00,1.57868,1.57869,1.57836,1.57839,178600000.0
2009-06-18 06:09:00,1.57842,1.57853,1.57832,1.57844,178600000.0
2009-06-18 06:10:00,1.57849,1.57885,1.57838,1.57838,178600000.0
2009-06-18 06:11:00,1.57843,1.57857,1.57843,1.57856,178600000.0
2009-06-18 06:12:00,1.57857,1.5789,1.57857,1.57885,178600000.0
2009-06-18 06:13:00,1.57889,1.57895,1.57843,1.5785,178600000.0
2009-06-18 06:14:00,1.5786,1.57884,1.57843,1.57884,178600000.0
2009-06-18 06:15:00,1.57887,1.57898,1.57883,1.57898,178600000.0
2009-06-18 06:16:00,1.57899,1.57901,1.57888,1.57888,178600000.0
2009-06-18 06:17:00,1.57892,1.57902,1.57886,1.57902,178600000.0
2009-06-18 06:18:00,1.57904,1.57906,1.57894,1.57905,178600000.0
2009-06-18 06:19:00,1.57908,1.57915,1.57886,1.5791,178600000.0
2009-06-18 06:20:00,1.57904,1.57906,1.57889,1.57889,178600000.0
2009-06-18 06:21:00,1.57897,1.57928,1.57897,1.579,178600000.0
2009-06-18 06:22:00,1.57902,1.57902,1.57856,1.57856,178600000.0
2009-06-18 06:23:00,1.5786,1.57893,1.5786,1.5789,178600000.0
2009-06-18 06:24:00,1.57889,1.57909,1.57881,1.57909,178600000.0
2009-06-18 06:25:00,1.57903,1.57903,1.57893,1.57897,178600000.0
2009-06-18 06:26:00,1.57891,1.57939,1.57891,1.57919,178600000.0
2009-06-18 06:27:00,1.57917,1.57927,1.57903,1.5792,178600000.0
2009-06-18 06:28:00,1.57927,1.57935,1.5791,1.57926,178600000.0
2009-06-18 06:29:00,1.57927,1.57952,1.57927,1.57952,178600000.0
2009-06-18 06:30:00,1.57946,1.57951,1.57927,1.5794,178600000.0
2009-06-18 06:31:00,1.57945,1.57945,1.57945,1.57945,178600000.0
2009-06-18 06:32:00,1.57931,1.57931,1.5793,1.5793,178600000.0
2009-06-18 06:33:00,1.57929,1.57936,1.57923,1.57923,178600000.0
2009-06-18 06:34:00,1.5794,1.57952,1.5792,1.57934,178600000.0
2009-06-18 06:35:00,1.57932,1.57943,1.57914,1.57941,178600000.0
2009-06-18 06:36:00,1.57942,1.57952,1.57939,1.57939,178600000.0
2009-06-18 06:37:00,1.57948,1.57948,1.57934,1.57935,178600000.0
2009-06-18 06:38:00,1.57932,1.57951,1.57932,1.57933,178600000.0
2009-06-18 06:39:00,1.57935,1.57986,1.57916,1.57923,178600000.0
2009-06-18 06:40:00,1.57916,1.57927,1.57911,1.5792,178600000.0
2009-06-18 06:41:00,1.57921,1.57924,1.57869,1.57869,178600000.0
2009-06-18 06:42:00,1.57868,1.57906,1.57868,1.57892,178600000.0
2009-06-18 06:43:00,1.57895,1.57917,1.5789,1.57914,178600000.0
2009-06-18 06:44:00,1.57917,1.57937,1.57917,1.57927,178600000.0
2009-06-18 06:45:00,1.57923,1.57951,1.57913,1.5795,178600000.0
2009-06-18 06:46:00,1.57948,1.57948,1.57936,1.5794,178600000.0
2009-06-18 06:47:00,1.57941,1.57946,1.57938,1.57938,178600000.0
2009-06-18 06:48:00,1.57929,1.57936,1.57929,1.57936,178600000.0
2009-06-18 06:49:00,1.57941,1.57977,1.57941,1.57946,178600000.0
2009-06-18 06:50:00,1.57949,1.58004,1.57939,1.57991,178600000.0
2009-06-18 06:51:00,1.5799,1.57993,1.57948,1.57948,178600000.0
2009-06-18 06:52:00,1.57946,1.58016,1.57938,1.57997,178600000.0
2009-06-18 06:53:00,1.58003,1.58009,1.57986,1.58007,178600000.0
2009-06-18 06:54:00,1.58006,1.58024,1.57998,1.58022,178600000.0
2009-06-18 06:55:00,1.58019,1.58032,1.58006,1.58032,178600000.0
2009-06-18 06:56:00,1.58031,1.58041,1.58012,1.58017,178600000.0
2009-06-18 06:57:00,1.58016,1.58016,1.57989,1.58011,178600000.0
2009-06-18 06:58:00,1.58009,1.58011,1.57955,1.57967,178600000.0
2009-06-18 06:59:00,1.57966,1.57983,1.57898,1.57972,178600000.0
2009-06-18 07:00:00,1.57971,1.58013,1.57971,1.58013,178600000.0
2009-06-18 07:01:00,1.58012,1.58012,1.57908,1.57908,178600000.0
2009-06-18 07:02:00,1.57911,1.57933,1.57898,1.57912,178600000.0
2009-06-18 07:03:00,1.57915,1.57958,1.57908,1.57934,178600000.0
2009-06-18 07:04:00,1.57933,1.57947,1.5793,1.57945,178600000.0
2009-06-18 07:05:00,1.5795,1.57968,1.57947,1.57968,178600000.0
2009-06-18 07:06:00,1.57974,1.57974,1.57908,1.57925,178600000.0
2009-06-18 07:07:00,1.57921,1.57939,1.57919,1.57919,178600000.0
2009-06-18 07:08:00,1.5792,1.57979,1.5792,1.5795,178600000.0
2009-06-18 07:09:00,1.57951,1.57961,1.5795,1.57951,178600000.0
2009-06-18 07:10:00,1.5795,1.5795,1.57926,1.57929,178600000.0
2009-06-18 07:11:00,1.5793,1.57937,1.57911,1.57911,178600000.0
2009-06-18 07:12:00,1.57906,1.57934,1.57888,1.57911,178600000.0
2009-06-18 07:13:00,1.57908,1.57959,1.57875,1.57914,178600000.0
2009-06-18 07:14:00,1.57912,1.57914,1.57896,1.57903,178600000.0
2009-06-18 07:15:00,1.57898,1.57903,1.57877,1.57883,178600000.0
2009-06-18 07:16:00,1.57881,1.57921,1.57881,1.57914,178600000.0
2009-06-18 07:17:00,1.57919,1.57985,1.57919,1.5798,178600000.0
2009-06-18 07:18:00,1.57981,1.5801,1.57953,1.58005,178600000.0
2009-06-18 07:19:00,1.58006,1.58036,1.58002,1.58018,178600000.0
2009-06-18 07:20:00,1.58017,1.58041,1.58008,1.58023,178600000.0
2009-06-18 07:21:00,1.58022,1.58023,1.5799,1.57992,178600000.0
2009-06-18 07:22:00,1.5799,1.5799,1.57966,1.57971,178600000.0
2009-06-18 07:23:00,1.57974,1.57985,1.57973,1.57974,178600000.0
2009-06-18 07:24:00,1.57977,1.57987,1.57973,1.57973,178600000.0
2009-06-18 07:25:00,1.57978,1.58029,1.57974,1.58002,178600000.0
2009-06-18 07:26:00,1.58005,1.5801,1.57979,1.57983,178600000.0
2009-06-18 07:27:00,1.57976,1.5801,1.57971,1.57972,178600000.0
2009-06-18 07:28:00,1.57973,1.57973,1.57953,1.57958,178600000.0
2009-06-18 07:29:00,1.57957,1.58,1.57933,1.57979,178600000.0
2009-06-18 07:30:00,1.57981,1.58039,1.57972,1.5799,178600000.0
2009-06-18 07:31:00,1.57997,1.58056,1.57997,1.58027,178600000.0
2009-06-18 07:32:00,1.58023,1.58038,1.58007,1.58022,178600000.0
2009-06-18 07:33:00,1.58021,1.58066,1.57983,1.58062,178600000.0
2009-06-18 07:34:00,1.58061,1.58086,1.58044,1.5808,178600000.0
2009-06-18 07:35:00,1.58086,1.58101,1.58074,1.58074,178600000.0
2009-06-18 07:36:00,1.58068,1.58072,1.58056,1.58066,178600000.0
2009-06-18 07:37:00,1.5808,1.58097,1.58069,1.58088,178600000.0
2009-06-18 07:38:00,1.58089,1.58114,1.58089,1.58112,178600000.0
2009-06-18 07:39:00,1.58106,1.58126,1.58067,1.5811,178600000.0
2009-06-18 07:40:00,1.58112,1.58115,1.58099,1.58104,178600000.0
2009-06-18 07:41:00,1.581,1.5811,1.58035,1.58049,178600000.0
2009-06-18 07:42:00,1.58045,1.58059,1.58012,1.58044,178600000.0
2009-06-18 07:43:00,1.58043,1.58043,1.58028,1.58038,178600000.0
2009-06-18 07:44:00,1.58035,1.58068,1.58025,1.58025,178600000.0
2009-06-18 07:45:00,1.58027,1.58053,1.57998,1.58024,178600000.0
2009-06-18 07:46:00,1.58026,1.58044,1.58007,1.58044,178600000.0
2009-06-18 07:47:00,1.58045,1.58045,1.58014,1.58032,178600000.0
2009-06-18 07:48:00,1.58025,1.58048,1.58012,1.58048,178600000.0
2009-06-18 07:49:00,1.58049,1.58065,1.58036,1.58055,178600000.0
2009-06-18 07:50:00,1.58058,1.58062,1.5805,1.58062,178600000.0
2009-06-18 07:51:00,1.58063,1.58068,1.58024,1.58024,178600000.0
2009-06-18 07:52:00,1.58019,1.58023,1.58004,1.58019,178600000.0
2009-06-18 07:53:00,1.58017,1.58045,1.58006,1.58041,178600000.0
2009-06-18 07:54:00,1.58045,1.58045,1.58023,1.58037,178600000.0
2009-06-18 07:55:00,1.58036,1.58052,1.58036,1.58045,178600000.0
2009-06-18 07:56:00,1.58042,1.58042,1.58002,1.58042,178600000.0
2009-06-18 07:57:00,1.58043,1.58087,1.58043,1.58081,178600000.0
2009-06-18 07:58:00,1.58083,1.58114,1.58077,1.58082,178600000.0
2009-06-18 07:59:00,1.58083,1.58085,1.58029,1.58035,178600000.0
2009-06-18 08:00:00,1.58029,1.58042,1.58014,1.58018,178600000.0
2009-06-18 08:01:00,1.58012,1.58027,1.57977,1.58024,178600000.0
2009-06-18 08:02:00,1.58022,1.58048,1.57965,1.5798,178600000.0
2009-06-18 08:03:00,1.57981,1.5806,1.57981,1.58016,178600000.0
2009-06-18 08:04:00,1.58017,1.5802,1.57862,1.57876,178600000.0
2009-06-18 08:05:00,1.5787,1.57967,1.57799,1.57959,178600000.0
2009-06-18 08:06:00,1.57958,1.57958,1.57886,1.57891,178600000.0
2009-06-18 08:07:00,1.57887,1.57957,1.57887,1.57951,178600000.0
2009-06-18 08:08:00,1.57947,1.57959,1.57923,1.57948,178600000.0
2009-06-18 08:09:00,1.57947,1.57957,1.57926,1.57944,178600000.0
2009-06-18 08:10:00,1.57948,1.57972,1.57945,1.57953,178600000.0
2009-06-18 08:11:00,1.57946,1.57974,1.57934,1.57974,178600000.0
2009-06-18 08:12:00,1.57976,1.57993,1.57955,1.57993,178600000.0
2009-06-18 08:13:00,1.57999,1.58009,1.57959,1.57972,178600000.0
2009-06-18 08:14:00,1.57973,1.57982,1.57955,1.57959,178600000.0
2009-06-18 08:15:00,1.5796,1.58021,1.57956,1.57971,178600000.0
2009-06-18 08:16:00,1.57968,1.58016,1.57959,1.57993,178600000.0
2009-06-18 08:17:00,1.57991,1.57991,1.57901,1.57901,178600000.0
2009-06-18 08:18:00,1.57898,1.57933,1.57873,1.57928,178600000.0
2009-06-18 08:19:00,1.57916,1.57924,1.57841,1.57887,178600000.0
2009-06-18 08:20:00,1.57884,1.57895,1.57876,1.57893,178600000.0
2009-06-18 08:21:00,1.57887,1.57924,1.57869,1.57922,178600000.0
2009-06-18 08:22:00,1.57925,1.57945,1.57825,1.57878,178600000.0
2009-06-18 08:23:00,1.57882,1.579,1.57875,1.57891,178600000.0
2009-06-18 08:24:00,1.57885,1.57894,1.57876,1.57887,178600000.0
2009-06-18 08:25:00,1.57885,1.5789,1.57866,1.57878,178600000.0
2009-06-18 08:26:00,1.5788,1.57901,1.5786,1.57872,178600000.0
2009-06-18 08:27:00,1.57873,1.57897,1.57867,1.57876,178600000.0
2009-06-18 08:28:00,1.57875,1.57906,1.57868,1.57899,178600000.0
2009-06-18 08:29:00,1.579,1.57915,1.57883,1.57899,178600000.0
2009-06-18 08:30:00,1.57903,1.57908,1.57868,1.57872,178600000.0
2009-06-18 08:31:00,1.57874,1.57881,1.57842,1.57842,178600000.0
2009-06-18 08:32:00,1.57841,1.57855,1.57817,1.57824,178600000.0
2009-06-18 08:33:00,1.57825,1.57852,1.57824,1.57842,178600000.0
2009-06-18 08:34:00,1.57843,1.57843,1.57813,1.57825,178600000.0
2009-06-18 08:35:00,1.5783,1.57841,1.57811,1.57841,178600000.0
2009-06-18 08:36:00,1.57839,1.57851,1.57825,1.57826,178600000.0
2009-06-18 08:37:00,1.57827,1.5783,1.57815,1.57827,178600000.0
2009-06-18 08:38:00,1.57826,1.5786,1.57825,1.57848,178600000.0
2009-06-18 08:39:00,1.57851,1.57852,1.5779,1.57825,178600000.0
2009-06-18 08:40:00,1.57826,1.57838,1.57794,1.57794,178600000.0
2009-06-18 08:41:00,1.57795,1.57839,1.57791,1.57806,178600000.0
2009-06-18 08:42:00,1.578,1.57834,1.57794,1.57828,178600000.0
2009-06-18 08:43:00,1.57829,1.57878,1.57826,1.57871,178600000.0
2009-06-18 08:44:00,1.57872,1.57902,1.57866,1.57866,178600000.0
2009-06-18 08:45:00,1.57868,1.57887,1.57856,1.57869,178600000.0
2009-06-18 08:46:00,1.57867,1.57878,1.5785,1.57878,178600000.0
2009-06-18 08:47:00,1.57879,1.57907,1.57875,1.57877,178600000.0
2009-06-18 08:48:00,1.57868,1.57927,1.57867,1.57883,178600000.0
2009-06-18 08:49:00,1.57884,1.57953,1.57884,1.5791,178600000.0
2009-06-18 08:50:00,1.57913,1.5794,1.57878,1.57884,178600000.0
2009-06-18 08:51:00,1.57889,1.57904,1.57861,1.57862,178600000.0
2009-06-18 08:52:00,1.57859,1.57889,1.57849,1.57867,178600000.0
2009-06-18 08:53:00,1.57866,1.57875,1.57843,1.5787,178600000.0
2009-06-18 08:54:00,1.57872,1.57905,1.57863,1.57901,178600000.0
2009-06-18 08:55:00,1.57907,1.57914,1.57848,1.5787,178600000.0
2009-06-18 08:56:00,1.57875,1.57877,1.57828,1.57843,178600000.0
2009-06-18 08:57:00,1.57844,1.57878,1.57844,1.57859,178600000.0
2009-06-18 08:58:00,1.57857,1.57869,1.57834,1.57835,178600000.0
2009-06-18 08:59:00,1.57834,1.57881,1.57827,1.57861,178600000.0
2009-06-18 09:00:00,1.5786,1.57862,1.57812,1.57846,178600000.0
2009-06-18 09:01:00,1.57845,1.5787,1.57782,1.57846,178600000.0
2009-06-18 09:02:00,1.57845,1.57861,1.57828,1.5786,178600000.0
2009-06-18 09:03:00,1.57857,1.57894,1.57857,1.57863,178600000.0
2009-06-18 09:04:00,1.5786,1.57899,1.57852,1.57869,178600000.0
2009-06-18 09:05:00,1.57873,1.57914,1.5785,1.57908,178600000.0
2009-06-18 09:06:00,1.57911,1.57915,1.57871,1.57873,178600000.0
2009-06-18 09:07:00,1.57872,1.57875,1.57804,1.57804,178600000.0
2009-06-18 09:08:00,1.57798,1.57819,1.57768,1.57771,178600000.0
2009-06-18 09:09:00,1.57772,1.57811,1.57674,1.57739,178600000.0
2009-06-18 09:10:00,1.57735,1.57805,1.57734,1.57803,178600000.0
2009-06-18 09:11:00,1.57799,1.57799,1.57594,1.57656,178600000.0
2009-06-18 09:12:00,1.5766,1.57829,1.57653,1.57777,178600000.0
2009-06-18 09:13:00,1.57773,1.57806,1.57748,1.5777,178600000.0
2009-06-18 09:14:00,1.57772,1.57778,1.57719,1.57741,178600000.0
2009-06-18 09:15:00,1.57742,1.57777,1.5774,1.57771,178600000.0
2009-06-18 09:16:00,1.57772,1.5782,1.57757,1.57783,178600000.0
2009-06-18 09:17:00,1.57782,1.57794,1.5775,1.5775,178600000.0
2009-06-18 09:18:00,1.57749,1.57749,1.57719,1.57724,178600000.0
2009-06-18 09:19:00,1.57726,1.57752,1.57704,1.57704,178600000.0
2009-06-18 09:20:00,1.57701,1.57742,1.57701,1.57734,178600000.0
2009-06-18 09:21:00,1.57738,1.57785,1.57706,1.57758,178600000.0
2009-06-18 09:22:00,1.57759,1.57761,1.57732,1.57744,178600000.0
2009-06-18 09:23:00,1.57742,1.57745,1.57698,1.57713,178600000.0
2009-06-18 09:24:00,1.57715,1.57802,1.57709,1.57791,178600000.0
2009-06-18 09:25:00,1.57792,1.57929,1.5779,1.57928,178600000.0
2009-06-18 09:26:00,1.57926,1.57927,1.57846,1.57863,178600000.0
2009-06-18 09:27:00,1.57867,1.57867,1.57799,1.57809,178600000.0
2009-06-18 09:28:00,1.5781,1.57832,1.5781,1.57832,178600000.0
2009-06-18 09:29:00,1.57829,1.57845,1.57814,1.5783,178600000.0
2009-06-18 09:30:00,1.57827,1.57872,1.57827,1.57867,178600000.0
2009-06-18 09:31:00,1.5787,1.57912,1.57846,1.57901,178600000.0
2009-06-18 09:32:00,1.57905,1.57905,1.57825,1.57868,178600000.0
2009-06-18 09:33:00,1.57869,1.57888,1.57844,1.5787,178600000.0
2009-06-18 09:34:00,1.57869,1.5793,1.57854,1.57913,178600000.0
2009-06-18 09:35:00,1.57914,1.57933,1.57882,1.57896,178600000.0
2009-06-18 09:36:00,1.57894,1.5793,1.57876,1.57917,178600000.0
2009-06-18 09:37:00,1.57916,1.57931,1.57864,1.57865,178600000.0
2009-06-18 09:38:00,1.57861,1.57909,1.57861,1.57888,178600000.0
2009-06-18 09:39:00,1.57885,1.57922,1.57884,1.57912,178600000.0
2009-06-18 09:40:00,1.57909,1.5791,1.5787,1.57882,178600000.0
2009-06-18 09:41:00,1.5788,1.57887,1.57855,1.57877,178600000.0
2009-06-18 09:42:00,1.57875,1.57875,1.57841,1.57846,178600000.0
2009-06-18 09:43:00,1.57847,1.57847,1.57812,1.57823,178600000.0
2009-06-18 09:44:00,1.57817,1.57823,1.5776,1.57765,178600000.0
2009-06-18 09:45:00,1.57767,1.57796,1.57765,1.57787,178600000.0
2009-06-18 09:46:00,1.57786,1.57786,1.57756,1.57756,178600000.0
2009-06-18 09:47:00,1.57757,1.57803,1.57751,1.57802,178600000.0
2009-06-18 09:48:00,1.57807,1.57828,1.57794,1.57794,178600000.0
2009-06-18 09:49:00,1.57792,1.57837,1.57791,1.5783,178600000.0
2009-06-18 09:50:00,1.57823,1.57848,1.5782,1.57828,178600000.0
2009-06-18 09:51:00,1.57829,1.57835,1.57796,1.5782,178600000.0
2009-06-18 09:52:00,1.57829,1.57887,1.57828,1.57884,178600000.0
2009-06-18 09:53:00,1.57886,1.57936,1.57865,1.57876,178600000.0
2009-06-18 09:54:00,1.57873,1.57881,1.57829,1.57848,178600000.0
2009-06-18 09:55:00,1.57845,1.579,1.57808,1.57874,178600000.0
2009-06-18 09:56:00,1.57873,1.57873,1.57852,1.57857,178600000.0
2009-06-18 09:57:00,1.57858,1.57903,1.57858,1.57893,178600000.0
2009-06-18 09:58:00,1.57894,1.57901,1.57876,1.57898,178600000.0
2009-06-18 09:59:00,1.57896,1.57969,1.57891,1.57937,178600000.0
2009-06-18 10:00:00,1.57943,1.58,1.57901,1.58,178600000.0
2009-06-18 10:01:00,1.58007,1.58011,1.57954,1.57954,178600000.0
2009-06-18 10:02:00,1.57956,1.57987,1.57794,1.57805,178600000.0
2009-06-18 10:03:00,1.57804,1.57958,1.57797,1.57942,178600000.0
2009-06-18 10:04:00,1.5794,1.5798,1.5793,1.5798,178600000.0
2009-06-18 10:05:00,1.57974,1.57975,1.57903,1.57962,178600000.0
2009-06-18 10:06:00,1.57964,1.57994,1.57946,1.57978,178600000.0
2009-06-18 10:07:00,1.57979,1.57983,1.57882,1.57891,178600000.0
2009-06-18 10:08:00,1.57897,1.57898,1.57844,1.57874,178600000.0
2009-06-18 10:09:00,1.57879,1.57897,1.57862,1.57867,178600000.0
2009-06-18 10:10:00,1.5786,1.57905,1.57827,1.57864,178600000.0
2009-06-18 10:11:00,1.57863,1.57879,1.57841,1.57843,178600000.0
2009-06-18 10:12:00,1.57833,1.57836,1.57773,1.57776,178600000.0
2009-06-18 10:13:00,1.57779,1.57838,1.57769,1.57832,178600000.0
2009-06-18 10:14:00,1.57828,1.57924,1.57824,1.57917,178600000.0
2009-06-18 10:15:00,1.5792,1.57956,1.57892,1.57956,178600000.0
2009-06-18 10:16:00,1.5796,1.57981,1.57897,1.5791,178600000.0
2009-06-18 10:17:00,1.57904,1.5791,1.57899,1.57901,178600000.0
2009-06-18 10:18:00,1.579,1.57913,1.5788,1.5788,178600000.0
2009-06-18 10:19:00,1.57878,1.57892,1.57862,1.57888,178600000.0
2009-06-18 10:20:00,1.57891,1.57892,1.57851,1.57871,178600000.0
2009-06-18 10:21:00,1.57874,1.57902,1.5786,1.57891,178600000.0
2009-06-18 10:22:00,1.5789,1.57946,1.57879,1.57946,178600000.0
2009-06-18 10:23:00,1.57944,1.58003,1.57913,1.58001,178600000.0
2009-06-18 10:24:00,1.5799,1.57997,1.57956,1.57967,178600000.0
2009-06-18 10:25:00,1.5799,1.58033,1.57938,1.58006,178600000.0
2009-06-18 10:26:00,1.58,1.5802,1.57958,1.57988,178600000.0
2009-06-18 10:27:00,1.57983,1.58003,1.57959,1.57998,178600000.0
2009-06-18 10:28:00,1.57989,1.5802,1.57959,1.58013,178600000.0
2009-06-18 10:29:00,1.58034,1.58037,1.57963,1.58,178600000.0
2009-06-18 10:30:00,1.57976,1.5805,1.57925,1.58015,178600000.0
2009-06-18 10:31:00,1.58004,1.5812,1.58004,1.58115,178600000.0
2009-06-18 10:32:00,1.58113,1.58117,1.5804,1.5808,178600000.0
2009-06-18 10:33:00,1.58078,1.581,1.58023,1.58058,178600000.0
2009-06-18 10:34:00,1.58053,1.5813,1.58026,1.58093,178600000.0
2009-06-18 10:35:00,1.58088,1.58124,1.58073,1.58095,178600000.0
2009-06-18 10:36:00,1.58115,1.58135,1.5809,1.58127,178600000.0
2009-06-18 10:37:00,1.58125,1.58125,1.58083,1.58084,178600000.0
2009-06-18 10:38:00,1.58079,1.58105,1.58078,1.58093,178600000.0
2009-06-18 10:39:00,1.58094,1.58108,1.58082,1.58088,178600000.0
2009-06-18 10:40:00,1.58096,1.58096,1.58063,1.58076,178600000.0
2009-06-18 10:41:00,1.58078,1.58097,1.58016,1.58033,178600000.0
2009-06-18 10:42:00,1.58032,1.58083,1.58024,1.58068,178600000.0
2009-06-18 10:43:00,1.58071,1.58077,1.58057,1.58066,178600000.0
2009-06-18 10:44:00,1.58067,1.58083,1.5804,1.5807,178600000.0
2009-06-18 10:45:00,1.58069,1.58097,1.58042,1.58045,178600000.0
2009-06-18 10:46:00,1.58047,1.58089,1.58023,1.58089,178600000.0
2009-06-18 10:47:00,1.58096,1.58127,1.58089,1.58118,178600000.0
2009-06-18 10:48:00,1.58119,1.58218,1.5811,1.58218,178600000.0
2009-06-18 10:49:00,1.58215,1.58215,1.58048,1.58072,178600000.0
2009-06-18 10:50:00,1.58069,1.58083,1.58006,1.58066,178600000.0
2009-06-18 10:51:00,1.58068,1.58095,1.5805,1.58076,178600000.0
2009-06-18 10:52:00,1.58073,1.58076,1.58014,1.58018,178600000.0
2009-06-18 10:53:00,1.58021,1.58058,1.57991,1.58044,178600000.0
2009-06-18 10:54:00,1.58042,1.58043,1.58003,1.58029,178600000.0
2009-06-18 10:55:00,1.58027,1.58041,1.57975,1.58001,178600000.0
2009-06-18 10:56:00,1.58,1.58044,1.58,1.58019,178600000.0
2009-06-18 10:57:00,1.58026,1.58033,1.57967,1.58004,178600000.0
2009-06-18 10:58:00,1.58006,1.58007,1.57949,1.5797,178600000.0
2009-06-18 10:59:00,1.57972,1.58018,1.5797,1.58018,178600000.0
2009-06-18 11:00:00,1.58019,1.58063,1.57983,1.58018,178600000.0
2009-06-18 11:01:00,1.58016,1.58025,1.57993,1.57993,178600000.0
2009-06-18 11:02:00,1.57997,1.58072,1.57997,1.58044,178600000.0
2009-06-18 11:03:00,1.58042,1.58049,1.58008,1.58049,178600000.0
2009-06-18 11:04:00,1.5805,1.5807,1.58043,1.58055,178600000.0
2009-06-18 11:05:00,1.58053,1.58106,1.58051,1.58102,178600000.0
2009-06-18 11:06:00,1.58104,1.58104,1.58007,1.5801,178600000.0
2009-06-18 11:07:00,1.58014,1.58025,1.57972,1.57972,178600000.0
2009-06-18 11:08:00,1.57968,1.58012,1.57961,1.57982,178600000.0
2009-06-18 11:09:00,1.57983,1.57998,1.57962,1.57983,178600000.0
2009-06-18 11:10:00,1.57978,1.58014,1.57962,1.57996,178600000.0
2009-06-18 11:11:00,1.57998,1.5801,1.57975,1.5799,178600000.0
2009-06-18 11:12:00,1.57991,1.57997,1.57964,1.57997,178600000.0
2009-06-18 11:13:00,1.57998,1.58062,1.57998,1.58025,178600000.0
2009-06-18 11:14:00,1.58023,1.58112,1.58004,1.58073,178600000.0
2009-06-18 11:15:00,1.58072,1.58072,1.58015,1.58022,178600000.0
2009-06-18 11:16:00,1.58016,1.58059,1.58008,1.58025,178600000.0
2009-06-18 11:17:00,1.58029,1.58068,1.58008,1.58026,178600000.0
2009-06-18 11:18:00,1.58025,1.58089,1.58024,1.58073,178600000.0
2009-06-18 11:19:00,1.58079,1.58094,1.58076,1.58091,178600000.0
2009-06-18 11:20:00,1.58092,1.58136,1.58091,1.58133,178600000.0
2009-06-18 11:21:00,1.5813,1.58136,1.58061,1.58073,178600000.0
2009-06-18 11:22:00,1.58067,1.58153,1.58048,1.58122,178600000.0
2009-06-18 11:23:00,1.58116,1.58117,1.58069,1.58069,178600000.0
2009-06-18 11:24:00,1.58071,1.58105,1.58071,1.5808,178600000.0
2009-06-18 11:25:00,1.58078,1.58183,1.58078,1.58143,178600000.0
2009-06-18 11:26:00,1.58147,1.58152,1.58112,1.58121,178600000.0
2009-06-18 11:27:00,1.58122,1.58175,1.58077,1.58113,178600000.0
2009-06-18 11:28:00,1.58118,1.58159,1.58086,1.58134,178600000.0
2009-06-18 11:29:00,1.58131,1.58137,1.58085,1.58094,178600000.0
2009-06-18 11:30:00,1.58093,1.58101,1.58062,1.58076,178600000.0
2009-06-18 11:31:00,1.58075,1.58129,1.58067,1.58129,178600000.0
2009-06-18 11:32:00,1.58128,1.58162,1.58112,1.5813,178600000.0
2009-06-18 11:33:00,1.58129,1.58129,1.58085,1.58085,178600000.0
2009-06-18 11:34:00,1.58083,1.58094,1.58076,1.58084,178600000.0
2009-06-18 11:35:00,1.58083,1.5809,1.58054,1.58065,178600000.0
2009-06-18 11:36:00,1.58067,1.58087,1.58037,1.58042,178600000.0
2009-06-18 11:37:00,1.5804,1.58056,1.58019,1.58025,178600000.0
2009-06-18 11:38:00,1.58022,1.58033,1.58005,1.58028,178600000.0
2009-06-18 11:39:00,1.58027,1.58073,1.58013,1.58054,178600000.0
2009-06-18 11:40:00,1.58047,1.58066,1.58036,1.58058,178600000.0
2009-06-18 11:41:00,1.58055,1.58063,1.58,1.58014,178600000.0
2009-06-18 11:42:00,1.58017,1.58028,1.57906,1.57906,178600000.0
2009-06-18 11:43:00,1.57904,1.57939,1.57867,1.57896,178600000.0
2009-06-18 11:44:00,1.57897,1.57945,1.57897,1.57941,178600000.0
2009-06-18 11:45:00,1.57942,1.58039,1.57942,1.58037,178600000.0
2009-06-18 11:46:00,1.58038,1.58124,1.58035,1.58097,178600000.0
2009-06-18 11:47:00,1.58096,1.58106,1.58032,1.58047,178600000.0
2009-06-18 11:48:00,1.58049,1.58049,1.58012,1.58037,178600000.0
2009-06-18 11:49:00,1.58033,1.58068,1.58028,1.58068,178600000.0
2009-06-18 11:50:00,1.58071,1.58071,1.57979,1.57981,178600000.0
2009-06-18 11:51:00,1.57984,1.58022,1.57981,1.58015,178600000.0
2009-06-18 11:52:00,1.58017,1.58035,1.57987,1.58031,178600000.0
2009-06-18 11:53:00,1.5803,1.5803,1.5798,1.57999,178600000.0
2009-06-18 11:54:00,1.58001,1.58046,1.58001,1.58042,178600000.0
2009-06-18 11:55:00,1.58041,1.58064,1.58033,1.58062,178600000.0
2009-06-18 11:56:00,1.58061,1.58079,1.58034,1.58039,178600000.0
2009-06-18 11:57:00,1.58033,1.5807,1.58031,1.58069,178600000.0
2009-06-18 11:58:00,1.5807,1.5807,1.5805,1.58062,178600000.0
2009-06-18 11:59:00,1.58055,1.58055,1.57992,1.58024,178600000.0
2009-06-18 12:00:00,1.58029,1.58041,1.57993,1.57999,178600000.0
2009-06-18 12:01:00,1.57998,1.58035,1.57972,1.58035,178600000.0
2009-06-18 12:02:00,1.58038,1.58043,1.58004,1.58013,178600000.0
2009-06-18 12:03:00,1.58009,1.58017,1.57979,1.5798,178600000.0
2009-06-18 12:04:00,1.57981,1.58013,1.57963,1.58001,178600000.0
2009-06-18 12:05:00,1.57997,1.58023,1.5795,1.57954,178600000.0
2009-06-18 12:06:00,1.57957,1.57967,1.57942,1.57945,178600000.0
2009-06-18 12:07:00,1.57951,1.57951,1.57934,1.5794,178600000.0
2009-06-18 12:08:00,1.57941,1.57958,1.57917,1.5793,178600000.0
2009-06-18 12:09:00,1.57936,1.57977,1.57936,1.57971,178600000.0
2009-06-18 12:10:00,1.57969,1.57978,1.57956,1.57974,178600000.0
2009-06-18 12:11:00,1.57975,1.57981,1.57947,1.57953,178600000.0
2009-06-18 12:12:00,1.57947,1.57973,1.57907,1.57942,178600000.0
2009-06-18 12:13:00,1.57944,1.57949,1.57875,1.57919,178600000.0
2009-06-18 12:14:00,1.57918,1.57945,1.57841,1.57889,178600000.0
2009-06-18 12:15:00,1.57893,1.57894,1.57856,1.57868,178600000.0
2009-06-18 12:16:00,1.57866,1.57895,1.57835,1.57893,178600000.0
2009-06-18 12:17:00,1.57899,1.57929,1.57899,1.57908,178600000.0
2009-06-18 12:18:00,1.57914,1.5797,1.57912,1.57959,178600000.0
2009-06-18 12:19:00,1.5796,1.5798,1.57934,1.57937,178600000.0
2009-06-18 12:20:00,1.57934,1.57938,1.57888,1.57892,178600000.0
2009-06-18 12:21:00,1.5789,1.57912,1.57874,1.57912,178600000.0
2009-06-18 12:22:00,1.57913,1.57953,1.5788,1.57892,178600000.0
2009-06-18 12:23:00,1.5789,1.57924,1.5789,1.57919,178600000.0
2009-06-18 12:24:00,1.57918,1.57918,1.57863,1.57875,178600000.0
2009-06-18 12:25:00,1.57874,1.57875,1.5782,1.57836,178600000.0
2009-06-18 12:26:00,1.57835,1.5785,1.57797,1.57829,178600000.0
2009-06-18 12:27:00,1.57831,1.57865,1.57827,1.57855,178600000.0
2009-06-18 12:28:00,1.57856,1.57861,1.57808,1.57814,178600000.0
2009-06-18 12:29:00,1.5782,1.57821,1.57786,1.57793,178600000.0
2009-06-18 12:30:00,1.57792,1.57809,1.57761,1.57807,178600000.0
2009-06-18 12:31:00,1.57804,1.57822,1.57799,1.57801,178600000.0
2009-06-18 12:32:00,1.57804,1.5783,1.57795,1.5783,178600000.0
2009-06-18 12:33:00,1.57831,1.57831,1.57809,1.57814,178600000.0
2009-06-18 12:34:00,1.57815,1.57828,1.57802,1.57819,178600000.0
2009-06-18 12:35:00,1.5782,1.57852,1.57816,1.57836,178600000.0
2009-06-18 12:36:00,1.57837,1.57837,1.57744,1.57752,178600000.0
2009-06-18 12:37:00,1.57751,1.57793,1.57751,1.57768,178600000.0
2009-06-18 12:38:00,1.57775,1.57834,1.57757,1.57808,178600000.0
2009-06-18 12:39:00,1.5781,1.57811,1.57783,1.5779,178600000.0
2009-06-18 12:40:00,1.57791,1.57796,1.57786,1.57789,178600000.0
2009-06-18 12:41:00,1.57788,1.578,1.57748,1.57748,178600000.0
2009-06-18 12:42:00,1.57747,1.57765,1.57747,1.57755,178600000.0
2009-06-18 12:43:00,1.57753,1.57755,1.57705,1.57716,178600000.0
2009-06-18 12:44:00,1.57712,1.57764,1.57712,1.57756,178600000.0
2009-06-18 12:45:00,1.57754,1.57768,1.57706,1.57713,178600000.0
2009-06-18 12:46:00,1.57714,1.57725,1.577,1.57713,178600000.0
2009-06-18 12:47:00,1.57714,1.57721,1.57618,1.57634,178600000.0
2009-06-18 12:48:00,1.57636,1.57679,1.57615,1.57652,178600000.0
2009-06-18 12:49:00,1.57651,1.57654,1.57605,1.57622,178600000.0
2009-06-18 12:50:00,1.57627,1.57683,1.57627,1.57663,178600000.0
2009-06-18 12:51:00,1.57659,1.57659,1.57606,1.57614,178600000.0
2009-06-18 12:52:00,1.57615,1.57634,1.57582,1.57582,178600000.0
2009-06-18 12:53:00,1.57586,1.5766,1.57577,1.5766,178600000.0
2009-06-18 12:54:00,1.57664,1.57698,1.57661,1.57695,178600000.0
2009-06-18 12:55:00,1.57698,1.5773,1.57667,1.57713,178600000.0
2009-06-18 12:56:00,1.57718,1.57761,1.57699,1.57725,178600000.0
2009-06-18 12:57:00,1.57731,1.5778,1.57699,1.5776,178600000.0
2009-06-18 12:58:00,1.57785,1.57785,1.57696,1.57745,178600000.0
2009-06-18 12:59:00,1.57742,1.57765,1.57715,1.5776,178600000.0
2009-06-18 13:00:00,1.5777,1.5777,1.57521,1.57595,178600000.0
2009-06-18 13:01:00,1.57601,1.57614,1.5755,1.57575,178600000.0
2009-06-18 13:02:00,1.57578,1.57633,1.57562,1.57603,178600000.0
2009-06-18 13:03:00,1.57593,1.57664,1.57545,1.57663,178600000.0
2009-06-18 13:04:00,1.57658,1.577,1.57608,1.57615,178600000.0
2009-06-18 13:05:00,1.57613,1.57642,1.5758,1.57607,178600000.0
2009-06-18 13:06:00,1.57618,1.5773,1.57618,1.57719,178600000.0
2009-06-18 13:07:00,1.57717,1.57717,1.57674,1.57692,178600000.0
2009-06-18 13:08:00,1.57693,1.57731,1.57693,1.5773,178600000.0
2009-06-18 13:09:00,1.57728,1.57753,1.57687,1.57687,178600000.0
2009-06-18 13:10:00,1.57691,1.57696,1.57681,1.57686,178600000.0
2009-06-18 13:11:00,1.57692,1.577,1.57689,1.57691,178600000.0
2009-06-18 13:12:00,1.57693,1.57715,1.57683,1.57704,178600000.0
2009-06-18 13:13:00,1.57697,1.57705,1.57647,1.57647,178600000.0
2009-06-18 13:14:00,1.57652,1.57784,1.57645,1.57714,178600000.0
2009-06-18 13:15:00,1.5771,1.57736,1.57704,1.57726,178600000.0
2009-06-18 13:16:00,1.57731,1.57759,1.5768,1.57686,178600000.0
2009-06-18 13:17:00,1.57683,1.5769,1.57651,1.57681,178600000.0
2009-06-18 13:18:00,1.57678,1.57686,1.57665,1.57676,178600000.0
2009-06-18 13:19:00,1.57675,1.57681,1.57654,1.57654,178600000.0
2009-06-18 13:20:00,1.57655,1.57671,1.57614,1.57614,178600000.0
2009-06-18 13:21:00,1.57613,1.57615,1.57579,1.57579,178600000.0
2009-06-18 13:22:00,1.5758,1.57609,1.5758,1.57603,178600000.0
2009-06-18 13:23:00,1.57609,1.57616,1.57554,1.57583,178600000.0
2009-06-18 13:24:00,1.57582,1.57591,1.57533,1.57552,178600000.0
2009-06-18 13:25:00,1.57553,1.57579,1.5755,1.57562,178600000.0
2009-06-18 13:26:00,1.5756,1.57618,1.57547,1.57618,178600000.0
2009-06-18 13:27:00,1.57614,1.57624,1.57605,1.57615,178600000.0
2009-06-18 13:28:00,1.57614,1.57625,1.57596,1.57621,178600000.0
2009-06-18 13:29:00,1.57622,1.57627,1.57551,1.57569,178600000.0
2009-06-18 13:30:00,1.57571,1.57572,1.57497,1.57508,178600000.0
2009-06-18 13:31:00,1.57507,1.57633,1.57506,1.57578,178600000.0
2009-06-18 13:32:00,1.57575,1.57618,1.57545,1.57607,178600000.0
2009-06-18 13:33:00,1.57605,1.57605,1.57522,1.57526,178600000.0
2009-06-18 13:34:00,1.57527,1.5753,1.57484,1.57485,178600000.0
2009-06-18 13:35:00,1.5749,1.57508,1.57482,1.57497,178600000.0
2009-06-18 13:36:00,1.57493,1.57516,1.5748,1.57516,178600000.0
2009-06-18 13:37:00,1.57511,1.57519,1.57494,1.57505,178600000.0
2009-06-18 13:38:00,1.57506,1.57638,1.57503,1.57625,178600000.0
2009-06-18 13:39:00,1.57623,1.57652,1.57619,1.57646,178600000.0
2009-06-18 13:40:00,1.57642,1.57647,1.57621,1.57642,178600000.0
2009-06-18 13:41:00,1.57643,1.57645,1.57574,1.57576,178600000.0
2009-06-18 13:42:00,1.57575,1.57636,1.57574,1.57634,178600000.0
2009-06-18 13:43:00,1.57632,1.57702,1.5763,1.57666,178600000.0
2009-06-18 13:44:00,1.57661,1.57728,1.57644,1.57712,178600000.0
2009-06-18 13:45:00,1.57714,1.57745,1.57697,1.57708,178600000.0
2009-06-18 13:46:00,1.57711,1.57737,1.57701,1.57707,178600000.0
2009-06-18 13:47:00,1.5771,1.57739,1.57707,1.57739,178600000.0
2009-06-18 13:48:00,1.57742,1.57744,1.577,1.577,178600000.0
2009-06-18 13:49:00,1.57697,1.57702,1.57643,1.57683,178600000.0
2009-06-18 13:50:00,1.57677,1.57685,1.57648,1.57682,178600000.0
2009-06-18 13:51:00,1.57683,1.57763,1.57682,1.57759,178600000.0
2009-06-18 13:52:00,1.57761,1.57782,1.57759,1.57782,178600000.0
2009-06-18 13:53:00,1.57783,1.57784,1.5773,1.57734,178600000.0
2009-06-18 13:54:00,1.57737,1.57808,1.5773,1.57793,178600000.0
2009-06-18 13:55:00,1.5779,1.57812,1.57785,1.57804,178600000.0
2009-06-18 13:56:00,1.57802,1.57829,1.57754,1.57827,178600000.0
2009-06-18 13:57:00,1.57833,1.57836,1.5778,1.57814,178600000.0
2009-06-18 13:58:00,1.5781,1.5784,1.57772,1.57839,178600000.0
2009-06-18 13:59:00,1.57834,1.57847,1.57712,1.57724,178600000.0
2009-06-18 14:00:00,1.57722,1.57735,1.57667,1.57669,178600000.0
2009-06-18 14:01:00,1.5767,1.57687,1.57659,1.57677,178600000.0
2009-06-18 14:02:00,1.57674,1.5774,1.57666,1.57702,178600000.0
2009-06-18 14:03:00,1.57701,1.57732,1.57695,1.57728,178600000.0
2009-06-18 14:04:00,1.57724,1.57739,1.57709,1.57736,178600000.0
2009-06-18 14:05:00,1.57734,1.57749,1.57718,1.57722,178600000.0
2009-06-18 14:06:00,1.57723,1.57735,1.57709,1.57715,178600000.0
2009-06-18 14:07:00,1.57722,1.57734,1.57704,1.5773,178600000.0
2009-06-18 14:08:00,1.57731,1.57744,1.57727,1.57743,178600000.0
2009-06-18 14:09:00,1.57742,1.57751,1.57737,1.57739,178600000.0
2009-06-18 14:10:00,1.57745,1.57772,1.57736,1.57762,178600000.0
2009-06-18 14:11:00,1.57761,1.57767,1.57723,1.57733,178600000.0
2009-06-18 14:12:00,1.57732,1.57749,1.57665,1.57676,178600000.0
2009-06-18 14:13:00,1.57674,1.57676,1.57617,1.57656,178600000.0
2009-06-18 14:14:00,1.57649,1.57657,1.57589,1.57591,178600000.0
2009-06-18 14:15:00,1.57586,1.57586,1.57536,1.57543,178600000.0
2009-06-18 14:16:00,1.57548,1.57616,1.57547,1.57606,178600000.0
2009-06-18 14:17:00,1.57605,1.57615,1.57573,1.57606,178600000.0
2009-06-18 14:18:00,1.57607,1.57632,1.57602,1.57616,178600000.0
2009-06-18 14:19:00,1.57614,1.57631,1.5756,1.57607,178600000.0
2009-06-18 14:20:00,1.57601,1.57705,1.57601,1.57671,178600000.0
2009-06-18 14:21:00,1.57672,1.57758,1.57672,1.57756,178600000.0
2009-06-18 14:22:00,1.57752,1.57753,1.5772,1.57734,178600000.0
2009-06-18 14:23:00,1.57732,1.57752,1.57726,1.57752,178600000.0
2009-06-18 14:24:00,1.57751,1.57751,1.57688,1.57698,178600000.0
2009-06-18 14:25:00,1.57699,1.57787,1.57693,1.57731,178600000.0
2009-06-18 14:26:00,1.57729,1.57729,1.57664,1.5768,178600000.0
2009-06-18 14:27:00,1.57685,1.57704,1.57679,1.57694,178600000.0
2009-06-18 14:28:00,1.57693,1.57755,1.57683,1.57735,178600000.0
2009-06-18 14:29:00,1.57733,1.57791,1.57732,1.57741,178600000.0
2009-06-18 14:30:00,1.57742,1.57756,1.57668,1.5768,178600000.0
2009-06-18 14:31:00,1.5772,1.5772,1.57595,1.57633,178600000.0
2009-06-18 14:32:00,1.57596,1.57655,1.57575,1.57625,178600000.0
2009-06-18 14:33:00,1.57617,1.57673,1.57604,1.57633,178600000.0
2009-06-18 14:34:00,1.57637,1.57723,1.5762,1.57706,178600000.0
2009-06-18 14:35:00,1.57699,1.5774,1.57662,1.57695,178600000.0
2009-06-18 14:36:00,1.57685,1.577,1.5762,1.5765,178600000.0
2009-06-18 14:37:00,1.57633,1.57647,1.57563,1.57637,178600000.0
2009-06-18 14:38:00,1.57627,1.57632,1.57583,1.57594,178600000.0
2009-06-18 14:39:00,1.57591,1.5765,1.57556,1.57603,178600000.0
2009-06-18 14:40:00,1.5761,1.5762,1.57418,1.5745,178600000.0
2009-06-18 14:41:00,1.57479,1.5749,1.57383,1.57433,178600000.0
2009-06-18 14:42:00,1.57444,1.5756,1.57383,1.57526,178600000.0
2009-06-18 14:43:00,1.57547,1.57612,1.57531,1.57531,178600000.0
2009-06-18 14:44:00,1.57525,1.57587,1.57498,1.57551,178600000.0
2009-06-18 14:45:00,1.57545,1.5757,1.57517,1.57551,178600000.0
2009-06-18 14:46:00,1.57552,1.57638,1.57534,1.57554,178600000.0
2009-06-18 14:47:00,1.57558,1.57586,1.57523,1.57573,178600000.0
2009-06-18 14:48:00,1.57575,1.5765,1.5756,1.5761,178600000.0
2009-06-18 14:49:00,1.57613,1.5763,1.5751,1.57511,178600000.0
2009-06-18 14:50:00,1.57532,1.5758,1.5746,1.57476,178600000.0
2009-06-18 14:51:00,1.5748,1.57509,1.5744,1.5744,178600000.0
2009-06-18 14:52:00,1.57446,1.5756,1.57446,1.57544,178600000.0
2009-06-18 14:53:00,1.57537,1.5757,1.57514,1.57514,178600000.0
2009-06-18 14:54:00,1.57498,1.57597,1.57498,1.5759,178600000.0
2009-06-18 14:55:00,1.57593,1.57637,1.57593,1.576,178600000.0
2009-06-18 14:56:00,1.57603,1.5765,1.57594,1.576,178600000.0
2009-06-18 14:57:00,1.57593,1.57594,1.57547,1.57562,178600000.0
2009-06-18 14:58:00,1.57568,1.57645,1.5756,1.57633,178600000.0
2009-06-18 14:59:00,1.57617,1.5764,1.57595,1.57616,178600000.0
2009-06-18 15:00:00,1.57623,1.57644,1.5758,1.57605,178600000.0
2009-06-18 15:01:00,1.5761,1.57663,1.57607,1.57609,178600000.0
2009-06-18 15:02:00,1.57615,1.5762,1.57531,1.57561,178600000.0
2009-06-18 15:03:00,1.57554,1.5758,1.57534,1.57552,178600000.0
2009-06-18 15:04:00,1.5755,1.5759,1.57538,1.57589,178600000.0
2009-06-18 15:05:00,1.57623,1.57623,1.5756,1.57563,178600000.0
2009-06-18 15:06:00,1.5755,1.57561,1.57525,1.57549,178600000.0
2009-06-18 15:07:00,1.57555,1.57556,1.57478,1.57489,178600000.0
2009-06-18 15:08:00,1.57493,1.57523,1.57452,1.57513,178600000.0
2009-06-18 15:09:00,1.57517,1.57534,1.57472,1.57525,178600000.0
2009-06-18 15:10:00,1.57535,1.5755,1.57436,1.57446,178600000.0
2009-06-18 15:11:00,1.57433,1.5747,1.57415,1.57439,178600000.0
2009-06-18 15:12:00,1.57434,1.5751,1.57432,1.57432,178600000.0
2009-06-18 15:13:00,1.57427,1.5757,1.57427,1.57531,178600000.0
2009-06-18 15:14:00,1.57537,1.57593,1.57502,1.57572,178600000.0
2009-06-18 15:15:00,1.5758,1.57605,1.57546,1.57573,178600000.0
2009-06-18 15:16:00,1.5758,1.57588,1.57526,1.57585,178600000.0
2009-06-18 15:17:00,1.57588,1.57591,1.57534,1.57568,178600000.0
2009-06-18 15:18:00,1.57553,1.576,1.57544,1.5759,178600000.0
2009-06-18 15:19:00,1.57585,1.5761,1.57491,1.57525,178600000.0
2009-06-18 15:20:00,1.57533,1.57572,1.57478,1.57569,178600000.0
2009-06-18 15:21:00,1.5756,1.5761,1.57551,1.57578,178600000.0
2009-06-18 15:22:00,1.5759,1.5762,1.5757,1.576,178600000.0
2009-06-18 15:23:00,1.5762,1.57638,1.57558,1.57622,178600000.0
2009-06-18 15:24:00,1.57623,1.57639,1.57562,1.5757,178600000.0
2009-06-18 15:25:00,1.57568,1.57574,1.57517,1.57529,178600000.0
2009-06-18 15:26:00,1.57528,1.5757,1.57476,1.5748,178600000.0
2009-06-18 15:27:00,1.57476,1.57476,1.57412,1.5744,178600000.0
2009-06-18 15:28:00,1.5743,1.5755,1.5743,1.5755,178600000.0
2009-06-18 15:29:00,1.57547,1.57574,1.57528,1.57574,178600000.0
2009-06-18 15:30:00,1.57572,1.57628,1.57545,1.57627,178600000.0
2009-06-18 15:31:00,1.5761,1.57689,1.57588,1.57588,178600000.0
2009-06-18 15:32:00,1.57585,1.5763,1.57565,1.57567,178600000.0
2009-06-18 15:33:00,1.57562,1.57848,1.57555,1.5783,178600000.0
2009-06-18 15:34:00,1.57834,1.57834,1.57771,1.57817,178600000.0
2009-06-18 15:35:00,1.57803,1.57825,1.5772,1.57722,178600000.0
2009-06-18 15:36:00,1.57729,1.5782,1.5771,1.57759,178600000.0
2009-06-18 15:37:00,1.57757,1.57776,1.57668,1.57672,178600000.0
2009-06-18 15:38:00,1.57714,1.5778,1.57668,1.57766,178600000.0
2009-06-18 15:39:00,1.57761,1.57813,1.57725,1.57813,178600000.0
2009-06-18 15:40:00,1.57823,1.57889,1.57789,1.57824,178600000.0
2009-06-18 15:41:00,1.57825,1.57827,1.57761,1.57815,178600000.0
2009-06-18 15:42:00,1.57822,1.57841,1.57764,1.57777,178600000.0
2009-06-18 15:43:00,1.57763,1.578,1.57685,1.57744,178600000.0
2009-06-18 15:44:00,1.57741,1.57752,1.57655,1.57724,178600000.0
2009-06-18 15:45:00,1.57696,1.5778,1.57688,1.57763,178600000.0
2009-06-18 15:46:00,1.57783,1.5787,1.5775,1.5787,178600000.0
2009-06-18 15:47:00,1.57848,1.57848,1.57786,1.578,178600000.0
2009-06-18 15:48:00,1.57793,1.57858,1.57787,1.57839,178600000.0
2009-06-18 15:49:00,1.57825,1.57825,1.57739,1.57756,178600000.0
2009-06-18 15:50:00,1.57754,1.57793,1.57712,1.57743,178600000.0
2009-06-18 15:51:00,1.57736,1.57746,1.57677,1.57717,178600000.0
2009-06-18 15:52:00,1.57721,1.5776,1.57679,1.57703,178600000.0
2009-06-18 15:53:00,1.577,1.5773,1.57668,1.5772,178600000.0
2009-06-18 15:54:00,1.57714,1.57737,1.5766,1.57735,178600000.0
2009-06-18 15:55:00,1.57736,1.5775,1.57677,1.57716,178600000.0
2009-06-18 15:56:00,1.57714,1.57756,1.577,1.57742,178600000.0
2009-06-18 15:57:00,1.57749,1.57797,1.57743,1.57759,178600000.0
2009-06-18 15:58:00,1.57763,1.5781,1.57747,1.57799,178600000.0
2009-06-18 15:59:00,1.57788,1.57841,1.5766,1.57662,178600000.0
2009-06-18 16:00:00,1.5765,1.57712,1.57439,1.57464,178600000.0
2009-06-18 16:01:00,1.57489,1.57492,1.5738,1.57424,178600000.0
2009-06-18 16:02:00,1.5739,1.5748,1.57327,1.57327,178600000.0
2009-06-18 16:03:00,1.5733,1.5739,1.57289,1.57365,178600000.0
2009-06-18 16:04:00,1.57355,1.57418,1.573,1.57401,178600000.0
2009-06-18 16:05:00,1.57392,1.57392,1.57298,1.57319,178600000.0
2009-06-18 16:06:00,1.57323,1.57372,1.57282,1.57291,178600000.0
2009-06-18 16:07:00,1.57284,1.57342,1.57258,1.57287,178600000.0
2009-06-18 16:08:00,1.57294,1.57325,1.57274,1.57303,178600000.0
2009-06-18 16:09:00,1.57304,1.57332,1.57204,1.57225,178600000.0
2009-06-18 16:10:00,1.57215,1.57283,1.57215,1.57254,178600000.0
2009-06-18 16:11:00,1.5726,1.57336,1.57193,1.57336,178600000.0
2009-06-18 16:12:00,1.57327,1.57327,1.57213,1.57278,178600000.0
2009-06-18 16:13:00,1.57277,1.57357,1.5727,1.57307,178600000.0
2009-06-18 16:14:00,1.5731,1.5736,1.57267,1.57307,178600000.0
2009-06-18 16:15:00,1.57298,1.57375,1.57272,1.5734,178600000.0
2009-06-18 16:16:00,1.57325,1.57348,1.57274,1.5731,178600000.0
2009-06-18 16:17:00,1.573,1.57361,1.57275,1.57324,178600000.0
2009-06-18 16:18:00,1.57323,1.57329,1.57297,1.57306,178600000.0
2009-06-18 16:19:00,1.57304,1.57329,1.57277,1.573,178600000.0
2009-06-18 16:20:00,1.57301,1.57336,1.57276,1.57298,178600000.0
2009-06-18 16:21:00,1.57303,1.57323,1.57245,1.57303,178600000.0
2009-06-18 16:22:00,1.57299,1.57313,1.57252,1.57276,178600000.0
2009-06-18 16:23:00,1.57275,1.57303,1.57255,1.57272,178600000.0
2009-06-18 16:24:00,1.57273,1.57329,1.5727,1.57319,178600000.0
2009-06-18 16:25:00,1.57316,1.57362,1.573,1.57355,178600000.0
2009-06-18 16:26:00,1.57354,1.57415,1.57332,1.57415,178600000.0
2009-06-18 16:27:00,1.57413,1.57446,1.57377,1.57417,178600000.0
2009-06-18 16:28:00,1.57411,1.57474,1.57396,1.57408,178600000.0
2009-06-18 16:29:00,1.57413,1.57433,1.57367,1.57418,178600000.0
2009-06-18 16:30:00,1.57416,1.5745,1.57398,1.57399,178600000.0
2009-06-18 16:31:00,1.57398,1.57493,1.57395,1.57488,178600000.0
2009-06-18 16:32:00,1.57491,1.57497,1.57457,1.57474,178600000.0
2009-06-18 16:33:00,1.57478,1.57568,1.57441,1.57568,178600000.0
2009-06-18 16:34:00,1.57572,1.5758,1.57462,1.57492,178600000.0
2009-06-18 16:35:00,1.57493,1.57495,1.57464,1.5747,178600000.0
2009-06-18 16:36:00,1.57466,1.5752,1.57437,1.57491,178600000.0
2009-06-18 16:37:00,1.57488,1.57503,1.57387,1.57387,178600000.0
2009-06-18 16:38:00,1.57389,1.57397,1.57352,1.57366,178600000.0
2009-06-18 16:39:00,1.57363,1.57377,1.57317,1.57325,178600000.0
2009-06-18 16:40:00,1.57329,1.57386,1.573,1.57356,178600000.0
2009-06-18 16:41:00,1.57349,1.5745,1.57341,1.57446,178600000.0
2009-06-18 16:42:00,1.57439,1.57451,1.5741,1.57436,178600000.0
2009-06-18 16:43:00,1.57434,1.57455,1.57425,1.57445,178600000.0
2009-06-18 16:44:00,1.57454,1.57479,1.57415,1.57447,178600000.0
2009-06-18 16:45:00,1.57452,1.57466,1.57395,1.57436,178600000.0
2009-06-18 16:46:00,1.57439,1.57448,1.57355,1.57361,178600000.0
2009-06-18 16:47:00,1.57355,1.5737,1.57336,1.57366,178600000.0
2009-06-18 16:48:00,1.57367,1.57387,1.57331,1.57385,178600000.0
2009-06-18 16:49:00,1.57386,1.57387,1.57335,1.57353,178600000.0
2009-06-18 16:50:00,1.57356,1.57399,1.57351,1.5739,178600000.0
2009-06-18 16:51:00,1.57389,1.57399,1.57352,1.57392,178600000.0
2009-06-18 16:52:00,1.57393,1.57409,1.57369,1.57392,178600000.0
2009-06-18 16:53:00,1.57395,1.57398,1.57277,1.57299,178600000.0
2009-06-18 16:54:00,1.57312,1.57376,1.57312,1.57348,178600000.0
2009-06-18 16:55:00,1.57349,1.57369,1.57328,1.57344,178600000.0
2009-06-18 16:56:00,1.5734,1.57419,1.5733,1.57415,178600000.0
2009-06-18 16:57:00,1.57416,1.5743,1.57381,1.57393,178600000.0
2009-06-18 16:58:00,1.5738,1.57388,1.57353,1.57374,178600000.0
2009-06-18 16:59:00,1.57377,1.57393,1.57273,1.57299,178600000.0
2009-06-18 17:00:00,1.57303,1.57336,1.57294,1.57323,178600000.0
2009-06-18 17:01:00,1.57326,1.5734,1.57268,1.57269,178600000.0
2009-06-18 17:02:00,1.5727,1.57324,1.5726,1.57324,178600000.0
2009-06-18 17:03:00,1.57319,1.57336,1.57295,1.57305,178600000.0
2009-06-18 17:04:00,1.57312,1.57374,1.57297,1.57374,178600000.0
2009-06-18 17:05:00,1.57364,1.57364,1.57316,1.57318,178600000.0
2009-06-18 17:06:00,1.5732,1.57332,1.57297,1.57314,178600000.0
2009-06-18 17:07:00,1.57313,1.57318,1.57293,1.57312,178600000.0
2009-06-18 17:08:00,1.5731,1.57325,1.57276,1.57282,178600000.0
2009-06-18 17:09:00,1.57288,1.57351,1.57281,1.57339,178600000.0
2009-06-18 17:10:00,1.57343,1.57386,1.57322,1.57341,178600000.0
2009-06-18 17:11:00,1.57349,1.57386,1.57344,1.57367,178600000.0
2009-06-18 17:12:00,1.57365,1.57426,1.57346,1.57367,178600000.0
2009-06-18 17:13:00,1.57376,1.57376,1.57299,1.57326,178600000.0
2009-06-18 17:14:00,1.57321,1.57352,1.57293,1.57319,178600000.0
2009-06-18 17:15:00,1.57322,1.57352,1.57318,1.57338,178600000.0
2009-06-18 17:16:00,1.57334,1.57354,1.5732,1.57336,178600000.0
2009-06-18 17:17:00,1.57341,1.57396,1.57315,1.57369,178600000.0
2009-06-18 17:18:00,1.57364,1.57381,1.57324,1.57372,178600000.0
2009-06-18 17:19:00,1.57371,1.57394,1.57356,1.57388,178600000.0
2009-06-18 17:20:00,1.57381,1.57391,1.5733,1.57342,178600000.0
2009-06-18 17:21:00,1.57339,1.57358,1.57328,1.5733,178600000.0
2009-06-18 17:22:00,1.57331,1.57364,1.57328,1.5734,178600000.0
2009-06-18 17:23:00,1.57338,1.57349,1.57316,1.57321,178600000.0
2009-06-18 17:24:00,1.57323,1.57345,1.57294,1.57303,178600000.0
2009-06-18 17:25:00,1.57302,1.57305,1.57281,1.57302,178600000.0
2009-06-18 17:26:00,1.57303,1.57317,1.57278,1.57304,178600000.0
2009-06-18 17:27:00,1.57306,1.57311,1.5727,1.573,178600000.0
2009-06-18 17:28:00,1.57297,1.57352,1.57291,1.57315,178600000.0
2009-06-18 17:29:00,1.57312,1.5736,1.57312,1.5736,178600000.0
2009-06-18 17:30:00,1.57362,1.57381,1.5734,1.57365,178600000.0
2009-06-18 17:31:00,1.57364,1.574,1.57342,1.57395,178600000.0
2009-06-18 17:32:00,1.57391,1.57398,1.57337,1.57346,178600000.0
2009-06-18 17:33:00,1.57345,1.57346,1.57326,1.57326,178600000.0
2009-06-18 17:34:00,1.57328,1.57343,1.57289,1.57289,178600000.0
2009-06-18 17:35:00,1.57287,1.57376,1.57287,1.57339,178600000.0
2009-06-18 17:36:00,1.5734,1.57387,1.5734,1.57364,178600000.0
2009-06-18 17:37:00,1.57371,1.57374,1.5729,1.57324,178600000.0
2009-06-18 17:38:00,1.57311,1.57311,1.57281,1.57281,178600000.0
2009-06-18 17:39:00,1.57278,1.5728,1.57249,1.57264,178600000.0
2009-06-18 17:40:00,1.57252,1.57297,1.57245,1.57297,178600000.0
2009-06-18 17:41:00,1.57296,1.5735,1.57296,1.57343,178600000.0
2009-06-18 17:42:00,1.57344,1.57378,1.57327,1.57377,178600000.0
2009-06-18 17:43:00,1.5738,1.574,1.57365,1.57377,178600000.0
2009-06-18 17:44:00,1.57373,1.57409,1.57372,1.57391,178600000.0
2009-06-18 17:45:00,1.57389,1.57437,1.57385,1.57406,178600000.0
2009-06-18 17:46:00,1.57409,1.57459,1.57409,1.57441,178600000.0
2009-06-18 17:47:00,1.57437,1.57444,1.57415,1.57424,178600000.0
2009-06-18 17:48:00,1.57426,1.57507,1.5742,1.5749,178600000.0
2009-06-18 17:49:00,1.57483,1.57508,1.57452,1.57466,178600000.0
2009-06-18 17:50:00,1.57471,1.57476,1.57434,1.57435,178600000.0
2009-06-18 17:51:00,1.57433,1.57442,1.57427,1.57432,178600000.0
2009-06-18 17:52:00,1.57426,1.57559,1.57424,1.57559,178600000.0
2009-06-18 17:53:00,1.57548,1.57563,1.57515,1.57517,178600000.0
2009-06-18 17:54:00,1.57516,1.57516,1.57472,1.57474,178600000.0
2009-06-18 17:55:00,1.57471,1.57486,1.57457,1.57468,178600000.0
2009-06-18 17:56:00,1.57467,1.57485,1.57426,1.57428,178600000.0
2009-06-18 17:57:00,1.57425,1.57451,1.57413,1.57442,178600000.0
2009-06-18 17:58:00,1.57441,1.57501,1.57441,1.57492,178600000.0
2009-06-18 17:59:00,1.57493,1.57559,1.57492,1.57539,178600000.0
2009-06-18 18:00:00,1.57543,1.57547,1.57487,1.57547,178600000.0
2009-06-18 18:01:00,1.57553,1.57575,1.57549,1.57567,178600000.0
2009-06-18 18:02:00,1.57569,1.57701,1.57541,1.57701,178600000.0
2009-06-18 18:03:00,1.57704,1.57708,1.57645,1.57687,178600000.0
2009-06-18 18:04:00,1.57683,1.57727,1.5766,1.57721,178600000.0
2009-06-18 18:05:00,1.57727,1.57772,1.57721,1.57758,178600000.0
2009-06-18 18:06:00,1.57756,1.57785,1.57756,1.57784,178600000.0
2009-06-18 18:07:00,1.57785,1.57796,1.57697,1.57717,178600000.0
2009-06-18 18:08:00,1.57716,1.57839,1.57713,1.57772,178600000.0
2009-06-18 18:09:00,1.5777,1.5777,1.57678,1.57689,178600000.0
2009-06-18 18:10:00,1.57694,1.57705,1.57681,1.5769,178600000.0
2009-06-18 18:11:00,1.57691,1.57693,1.57581,1.57599,178600000.0
2009-06-18 18:12:00,1.57609,1.57659,1.57593,1.57659,178600000.0
2009-06-18 18:13:00,1.5766,1.57687,1.57655,1.57661,178600000.0
2009-06-18 18:14:00,1.57668,1.57675,1.57626,1.57628,178600000.0
2009-06-18 18:15:00,1.57624,1.57636,1.57604,1.57607,178600000.0
2009-06-18 18:16:00,1.57608,1.57621,1.57603,1.57611,178600000.0
2009-06-18 18:17:00,1.57608,1.57616,1.57577,1.57594,178600000.0
2009-06-18 18:18:00,1.57591,1.57596,1.57584,1.57592,178600000.0
2009-06-18 18:19:00,1.57595,1.57597,1.57564,1.57589,178600000.0
2009-06-18 18:20:00,1.57586,1.57641,1.57585,1.57632,178600000.0
2009-06-18 18:21:00,1.57625,1.57645,1.57582,1.57641,178600000.0
2009-06-18 18:22:00,1.57644,1.57649,1.57639,1.57641,178600000.0
2009-06-18 18:23:00,1.57638,1.57638,1.57569,1.57571,178600000.0
2009-06-18 18:24:00,1.57569,1.5759,1.57557,1.57582,178600000.0
2009-06-18 18:25:00,1.57583,1.57613,1.57559,1.57587,178600000.0
2009-06-18 18:26:00,1.57589,1.57616,1.57585,1.57587,178600000.0
2009-06-18 18:27:00,1.57586,1.57611,1.57561,1.57598,178600000.0
2009-06-18 18:28:00,1.57597,1.57615,1.57587,1.57611,178600000.0
2009-06-18 18:29:00,1.57612,1.57612,1.57571,1.57577,178600000.0
2009-06-18 18:30:00,1.57578,1.57585,1.57533,1.57536,178600000.0
2009-06-18 18:31:00,1.57543,1.57557,1.57531,1.57557,178600000.0
2009-06-18 18:32:00,1.57556,1.57572,1.57543,1.57547,178600000.0
2009-06-18 18:33:00,1.57549,1.57556,1.57521,1.57521,178600000.0
2009-06-18 18:34:00,1.5752,1.57523,1.57484,1.57487,178600000.0
2009-06-18 18:35:00,1.57482,1.57496,1.57459,1.57489,178600000.0
2009-06-18 18:36:00,1.57488,1.57526,1.57482,1.57526,178600000.0
2009-06-18 18:37:00,1.57522,1.57567,1.57521,1.57528,178600000.0
2009-06-18 18:38:00,1.57526,1.57536,1.57462,1.57516,178600000.0
2009-06-18 18:39:00,1.57522,1.57543,1.57516,1.57528,178600000.0
2009-06-18 18:40:00,1.57531,1.57557,1.57518,1.57528,178600000.0
2009-06-18 18:41:00,1.57526,1.57531,1.57477,1.57481,178600000.0
2009-06-18 18:42:00,1.57482,1.57516,1.57482,1.57512,178600000.0
2009-06-18 18:43:00,1.57513,1.57575,1.57511,1.57575,178600000.0
2009-06-18 18:44:00,1.57574,1.57654,1.57561,1.57654,178600000.0
2009-06-18 18:45:00,1.5765,1.57674,1.57633,1.57672,178600000.0
2009-06-18 18:46:00,1.57669,1.57669,1.57645,1.5766,178600000.0
2009-06-18 18:47:00,1.57654,1.57676,1.5764,1.57672,178600000.0
2009-06-18 18:48:00,1.57671,1.57671,1.57607,1.57617,178600000.0
2009-06-18 18:49:00,1.57618,1.57618,1.57567,1.57579,178600000.0
2009-06-18 18:50:00,1.57581,1.57598,1.57558,1.57564,178600000.0
2009-06-18 18:51:00,1.57561,1.57561,1.5751,1.57543,178600000.0
2009-06-18 18:52:00,1.57541,1.57551,1.57516,1.57542,178600000.0
2009-06-18 18:53:00,1.57549,1.57556,1.57515,1.57519,178600000.0
2009-06-18 18:54:00,1.57515,1.57553,1.57515,1.57552,178600000.0
2009-06-18 18:55:00,1.57548,1.57555,1.57548,1.57554,178600000.0
2009-06-18 18:56:00,1.57553,1.57609,1.5755,1.57602,178600000.0
2009-06-18 18:57:00,1.57598,1.5764,1.57598,1.57615,178600000.0
2009-06-18 18:58:00,1.57611,1.57614,1.57574,1.57614,178600000.0
2009-06-18 18:59:00,1.57612,1.57655,1.57608,1.57655,178600000.0
2009-06-18 19:00:00,1.57658,1.57674,1.57635,1.57646,178600000.0
2009-06-18 19:01:00,1.57638,1.57647,1.57619,1.57627,178600000.0
2009-06-18 19:02:00,1.57622,1.57632,1.57622,1.57632,178600000.0
2009-06-18 19:03:00,1.57636,1.57641,1.57608,1.57608,178600000.0
2009-06-18 19:04:00,1.57603,1.57603,1.57574,1.57578,178600000.0
2009-06-18 19:05:00,1.57581,1.57595,1.57559,1.57559,178600000.0
2009-06-18 19:06:00,1.57566,1.57595,1.57547,1.57573,178600000.0
2009-06-18 19:07:00,1.57574,1.57586,1.57565,1.57565,178600000.0
2009-06-18 19:08:00,1.57566,1.57566,1.57493,1.57499,178600000.0
2009-06-18 19:09:00,1.57503,1.5753,1.57481,1.57516,178600000.0
2009-06-18 19:10:00,1.57519,1.57548,1.57512,1.57532,178600000.0
2009-06-18 19:11:00,1.57538,1.57569,1.57529,1.57554,178600000.0
2009-06-18 19:12:00,1.57548,1.57552,1.57524,1.5754,178600000.0
2009-06-18 19:13:00,1.57544,1.57556,1.57502,1.57556,178600000.0
2009-06-18 19:14:00,1.57549,1.57574,1.57536,1.57558,178600000.0
2009-06-18 19:15:00,1.57561,1.57597,1.57553,1.57581,178600000.0
2009-06-18 19:16:00,1.57583,1.57612,1.57567,1.57577,178600000.0
2009-06-18 19:17:00,1.57569,1.57576,1.5754,1.57563,178600000.0
2009-06-18 19:18:00,1.57573,1.57669,1.57573,1.57665,178600000.0
2009-06-18 19:19:00,1.57659,1.57678,1.57646,1.57651,178600000.0
2009-06-18 19:20:00,1.57658,1.57666,1.57637,1.57643,178600000.0
2009-06-18 19:21:00,1.57635,1.57635,1.57616,1.57617,178600000.0
2009-06-18 19:22:00,1.57621,1.57628,1.57593,1.57604,178600000.0
2009-06-18 19:23:00,1.57608,1.57619,1.57561,1.57561,178600000.0
2009-06-18 19:24:00,1.57566,1.57581,1.57529,1.57529,178600000.0
2009-06-18 19:25:00,1.57528,1.57543,1.57511,1.57541,178600000.0
2009-06-18 19:26:00,1.57544,1.57572,1.57544,1.5756,178600000.0
2009-06-18 19:27:00,1.57563,1.57563,1.57532,1.57537,178600000.0
2009-06-18 19:28:00,1.5753,1.57554,1.57514,1.57521,178600000.0
2009-06-18 19:29:00,1.57523,1.57529,1.57492,1.57522,178600000.0
2009-06-18 19:30:00,1.57517,1.57519,1.57492,1.57513,178600000.0
2009-06-18 19:31:00,1.5751,1.57518,1.57476,1.57478,178600000.0
2009-06-18 19:32:00,1.57481,1.57501,1.5746,1.57501,178600000.0
2009-06-18 19:33:00,1.57506,1.57509,1.57493,1.57509,178600000.0
2009-06-18 19:34:00,1.57506,1.57545,1.57504,1.57539,178600000.0
2009-06-18 19:35:00,1.57534,1.5754,1.57497,1.57499,178600000.0
2009-06-18 19:36:00,1.57501,1.57507,1.57473,1.57475,178600000.0
2009-06-18 19:37:00,1.57476,1.57496,1.57462,1.5749,178600000.0
2009-06-18 19:38:00,1.57489,1.57491,1.57403,1.57445,178600000.0
2009-06-18 19:39:00,1.5745,1.57476,1.57412,1.57447,178600000.0
2009-06-18 19:40:00,1.57444,1.57453,1.57408,1.57446,178600000.0
2009-06-18 19:41:00,1.57453,1.57499,1.57441,1.57479,178600000.0
2009-06-18 19:42:00,1.57482,1.57488,1.57425,1.57449,178600000.0
2009-06-18 19:43:00,1.5745,1.57459,1.5743,1.57459,178600000.0
2009-06-18 19:44:00,1.57456,1.57467,1.57454,1.5746,178600000.0
2009-06-18 19:45:00,1.57464,1.57491,1.57431,1.57431,178600000.0
2009-06-18 19:46:00,1.57438,1.5747,1.57436,1.57469,178600000.0
2009-06-18 19:47:00,1.57468,1.57505,1.57463,1.57474,178600000.0
2009-06-18 19:48:00,1.5747,1.5747,1.57369,1.57407,178600000.0
2009-06-18 19:49:00,1.57408,1.57421,1.57397,1.57397,178600000.0
2009-06-18 19:50:00,1.574,1.57443,1.57399,1.57441,178600000.0
2009-06-18 19:51:00,1.57439,1.57441,1.57418,1.57433,178600000.0
2009-06-18 19:52:00,1.5743,1.57435,1.5741,1.57412,178600000.0
2009-06-18 19:53:00,1.57409,1.5741,1.57383,1.57396,178600000.0
2009-06-18 19:54:00,1.57398,1.57411,1.57379,1.57404,178600000.0
2009-06-18 19:55:00,1.57405,1.57408,1.57389,1.57405,178600000.0
2009-06-18 19:56:00,1.57407,1.57426,1.57406,1.57419,178600000.0
2009-06-18 19:57:00,1.57424,1.57439,1.57416,1.57422,178600000.0
2009-06-18 19:58:00,1.57423,1.57463,1.57416,1.57431,178600000.0
2009-06-18 19:59:00,1.57433,1.57442,1.57339,1.57341,178600000.0
2009-06-18 20:00:00,1.57336,1.57391,1.57317,1.57388,178600000.0
2009-06-18 20:01:00,1.57385,1.57394,1.57297,1.57308,178600000.0
2009-06-18 20:02:00,1.57307,1.57563,1.57304,1.57484,178600000.0
2009-06-18 20:03:00,1.57481,1.575,1.57447,1.57495,178600000.0
2009-06-18 20:04:00,1.57489,1.5754,1.57452,1.57459,178600000.0
2009-06-18 20:05:00,1.57457,1.5748,1.57368,1.57368,178600000.0
2009-06-18 20:06:00,1.57375,1.57452,1.57334,1.57433,178600000.0
2009-06-18 20:07:00,1.57432,1.57446,1.57392,1.57405,178600000.0
2009-06-18 20:08:00,1.57403,1.57416,1.57376,1.57404,178600000.0
2009-06-18 20:09:00,1.57394,1.57429,1.57381,1.57409,178600000.0
2009-06-18 20:10:00,1.57404,1.5748,1.57379,1.57466,178600000.0
2009-06-18 20:11:00,1.57467,1.57553,1.57442,1.57524,178600000.0
2009-06-18 20:12:00,1.57528,1.57591,1.57517,1.57572,178600000.0
2009-06-18 20:13:00,1.57565,1.57597,1.57477,1.57563,178600000.0
2009-06-18 20:14:00,1.57565,1.57587,1.57513,1.57548,178600000.0
2009-06-18 20:15:00,1.57551,1.57552,1.57494,1.57517,178600000.0
2009-06-18 20:16:00,1.57518,1.57569,1.57498,1.57569,178600000.0
2009-06-18 20:17:00,1.57575,1.57583,1.57561,1.57571,178600000.0
2009-06-18 20:18:00,1.57572,1.57602,1.57572,1.57583,178600000.0
2009-06-18 20:19:00,1.57586,1.57604,1.57499,1.57503,178600000.0
2009-06-18 20:20:00,1.57496,1.57538,1.57484,1.57493,178600000.0
2009-06-18 20:21:00,1.57503,1.57557,1.57495,1.57557,178600000.0
2009-06-18 20:22:00,1.57554,1.57554,1.57476,1.57485,178600000.0
2009-06-18 20:23:00,1.57487,1.57514,1.57413,1.57508,178600000.0
2009-06-18 20:24:00,1.57502,1.57523,1.57451,1.57475,178600000.0
2009-06-18 20:25:00,1.57478,1.57503,1.57446,1.57458,178600000.0
2009-06-18 20:26:00,1.5746,1.57499,1.57448,1.57475,178600000.0
2009-06-18 20:27:00,1.57479,1.57568,1.57476,1.57525,178600000.0
2009-06-18 20:28:00,1.57517,1.57518,1.57494,1.57503,178600000.0
2009-06-18 20:29:00,1.57506,1.57526,1.57496,1.57506,178600000.0
2009-06-18 20:30:00,1.57509,1.57522,1.57489,1.57513,178600000.0
2009-06-18 20:31:00,1.57517,1.57561,1.57514,1.57554,178600000.0
2009-06-18 20:32:00,1.57557,1.57566,1.57533,1.57547,178600000.0
2009-06-18 20:33:00,1.57537,1.57537,1.57505,1.57527,178600000.0
2009-06-18 20:34:00,1.5752,1.57576,1.57518,1.57544,178600000.0
2009-06-18 20:35:00,1.57552,1.57593,1.57546,1.5758,178600000.0
2009-06-18 20:36:00,1.57577,1.57591,1.57556,1.57572,178600000.0
2009-06-18 20:37:00,1.57577,1.57596,1.57564,1.57572,178600000.0
2009-06-18 20:38:00,1.57568,1.5758,1.57548,1.57548,178600000.0
2009-06-18 20:39:00,1.57552,1.57561,1.57504,1.57504,178600000.0
2009-06-18 20:40:00,1.57499,1.57517,1.57483,1.57506,178600000.0
2009-06-18 20:41:00,1.57498,1.57537,1.57468,1.57486,178600000.0
2009-06-18 20:42:00,1.57489,1.57541,1.57466,1.57518,178600000.0
2009-06-18 20:43:00,1.57521,1.57529,1.57486,1.575,178600000.0
2009-06-18 20:44:00,1.57501,1.5751,1.57434,1.57434,178600000.0
2009-06-18 20:45:00,1.57441,1.57487,1.57441,1.57476,178600000.0
2009-06-18 20:46:00,1.57473,1.57521,1.57457,1.57517,178600000.0
2009-06-18 20:47:00,1.5752,1.57532,1.57473,1.57482,178600000.0
2009-06-18 20:48:00,1.57488,1.57501,1.57451,1.57496,178600000.0
2009-06-18 20:49:00,1.57499,1.5756,1.57499,1.57526,178600000.0
2009-06-18 20:50:00,1.57529,1.57529,1.57461,1.57477,178600000.0
2009-06-18 20:51:00,1.57478,1.57512,1.57472,1.57485,178600000.0
2009-06-18 20:52:00,1.5748,1.57543,1.5746,1.57538,178600000.0
2009-06-18 20:53:00,1.5754,1.57549,1.57513,1.57518,178600000.0
2009-06-18 20:54:00,1.57514,1.57521,1.57464,1.5747,178600000.0
2009-06-18 20:55:00,1.57471,1.5748,1.5743,1.57432,178600000.0
2009-06-18 20:56:00,1.57435,1.57488,1.57406,1.57488,178600000.0
2009-06-18 20:57:00,1.57486,1.57571,1.57486,1.57543,178600000.0
2009-06-18 20:58:00,1.57545,1.57572,1.57537,1.57538,178600000.0
2009-06-18 20:59:00,1.57531,1.57531,1.57418,1.57455,178600000.0
2009-06-18 21:00:00,1.57452,1.57477,1.57309,1.57312,178600000.0
2009-06-18 21:01:00,1.57305,1.57388,1.57301,1.57373,178600000.0
2009-06-18 21:02:00,1.57366,1.57425,1.57366,1.57423,178600000.0
2009-06-18 21:03:00,1.57418,1.57471,1.57415,1.57468,178600000.0
2009-06-18 21:04:00,1.57464,1.57468,1.57454,1.57467,178600000.0
2009-06-18 21:05:00,1.57468,1.57481,1.57461,1.57462,178600000.0
2009-06-18 21:06:00,1.57459,1.57469,1.57438,1.57444,178600000.0
2009-06-18 21:07:00,1.57441,1.57471,1.57418,1.5742,178600000.0
2009-06-18 21:08:00,1.57427,1.57428,1.57334,1.57367,178600000.0
2009-06-18 21:09:00,1.57372,1.57381,1.57344,1.57349,178600000.0
2009-06-18 21:10:00,1.57346,1.57356,1.57339,1.57353,178600000.0
2009-06-18 21:11:00,1.57351,1.57351,1.57311,1.57324,178600000.0
2009-06-18 21:12:00,1.57323,1.57331,1.57294,1.57323,178600000.0
2009-06-18 21:13:00,1.57328,1.57352,1.57315,1.5732,178600000.0
2009-06-18 21:14:00,1.57322,1.57333,1.57267,1.57278,178600000.0
2009-06-18 21:15:00,1.57274,1.57304,1.5726,1.57291,178600000.0
2009-06-18 21:16:00,1.57294,1.57314,1.57272,1.57293,178600000.0
2009-06-18 21:17:00,1.57291,1.57311,1.57233,1.57256,178600000.0
2009-06-18 21:18:00,1.57259,1.57291,1.57251,1.57284,178600000.0
2009-06-18 21:19:00,1.57287,1.57291,1.57272,1.57283,178600000.0
2009-06-18 21:20:00,1.57289,1.57313,1.57274,1.57309,178600000.0
2009-06-18 21:21:00,1.573,1.57356,1.57297,1.57342,178600000.0
2009-06-18 21:22:00,1.57352,1.57371,1.57337,1.57344,178600000.0
2009-06-18 21:23:00,1.57347,1.57365,1.57344,1.57356,178600000.0
2009-06-18 21:24:00,1.57352,1.57352,1.5732,1.57324,178600000.0
2009-06-18 21:25:00,1.57321,1.57335,1.57313,1.57322,178600000.0
2009-06-18 21:26:00,1.57319,1.57323,1.57308,1.57317,178600000.0
2009-06-18 21:27:00,1.57314,1.57395,1.57311,1.57394,178600000.0
2009-06-18 21:28:00,1.57397,1.57414,1.57366,1.57408,178600000.0
2009-06-18 21:29:00,1.57412,1.57444,1.5741,1.57427,178600000.0
2009-06-18 21:30:00,1.57431,1.57457,1.57415,1.57456,178600000.0
2009-06-18 21:31:00,1.57449,1.57449,1.57383,1.57405,178600000.0
2009-06-18 21:32:00,1.57395,1.57424,1.5739,1.57416,178600000.0
2009-06-18 21:33:00,1.57418,1.57418,1.57372,1.57389,178600000.0
2009-06-18 21:34:00,1.57393,1.57457,1.57385,1.57457,178600000.0
2009-06-18 21:35:00,1.57458,1.57482,1.57435,1.57447,178600000.0
2009-06-18 21:36:00,1.57443,1.57486,1.57427,1.57452,178600000.0
2009-06-18 21:37:00,1.57445,1.57451,1.5742,1.57446,178600000.0
2009-06-18 21:38:00,1.57447,1.57452,1.57401,1.57408,178600000.0
2009-06-18 21:39:00,1.57404,1.57427,1.57394,1.57421,178600000.0
2009-06-18 21:40:00,1.57426,1.57444,1.5741,1.57437,178600000.0
2009-06-18 21:41:00,1.57443,1.57443,1.57426,1.57431,178600000.0
2009-06-18 21:42:00,1.57428,1.5747,1.57414,1.57464,178600000.0
2009-06-18 21:43:00,1.57462,1.57464,1.57452,1.57452,178600000.0
2009-06-18 21:44:00,1.57441,1.57445,1.5743,1.57438,178600000.0
2009-06-18 21:45:00,1.57433,1.57433,1.57361,1.57361,178600000.0
2009-06-18 21:46:00,1.57358,1.57366,1.57319,1.5734,178600000.0
2009-06-18 21:47:00,1.57345,1.57353,1.57319,1.57332,178600000.0
2009-06-18 21:48:00,1.57337,1.57357,1.57305,1.57308,178600000.0
2009-06-18 21:49:00,1.57305,1.57346,1.57294,1.57318,178600000.0
2009-06-18 21:50:00,1.57314,1.57342,1.57314,1.57316,178600000.0
2009-06-18 21:51:00,1.57319,1.57322,1.57288,1.57301,178600000.0
2009-06-18 21:52:00,1.57298,1.57348,1.57278,1.57341,178600000.0
2009-06-18 21:53:00,1.57338,1.57369,1.57322,1.57329,178600000.0
2009-06-18 21:54:00,1.57322,1.57342,1.57305,1.57334,178600000.0
2009-06-18 21:55:00,1.57332,1.57342,1.57298,1.57304,178600000.0
2009-06-18 21:56:00,1.57305,1.57317,1.57292,1.5731,178600000.0
2009-06-18 21:57:00,1.57307,1.57307,1.57288,1.5729,178600000.0
2009-06-18 21:58:00,1.57284,1.5729,1.5728,1.5729,178600000.0
2009-06-18 21:59:00,1.57281,1.57332,1.57272,1.57322,178600000.0
2009-06-18 22:00:00,1.57328,1.57329,1.57298,1.57298,178600000.0
2009-06-18 22:01:00,1.57292,1.57303,1.57275,1.57291,178600000.0
2009-06-18 22:02:00,1.57288,1.57299,1.57271,1.57279,178600000.0
2009-06-18 22:03:00,1.57282,1.57326,1.57282,1.57318,178600000.0
2009-06-18 22:04:00,1.57315,1.57346,1.573,1.57344,178600000.0
2009-06-18 22:05:00,1.57338,1.57341,1.5729,1.57291,178600000.0
2009-06-18 22:06:00,1.57297,1.57303,1.57276,1.57294,178600000.0
2009-06-18 22:07:00,1.573,1.57311,1.57265,1.57293,178600000.0
2009-06-18 22:08:00,1.57286,1.57286,1.57267,1.57279,178600000.0
2009-06-18 22:09:00,1.57277,1.57289,1.57267,1.57267,178600000.0
2009-06-18 22:10:00,1.5726,1.57267,1.57216,1.57223,178600000.0
2009-06-18 22:11:00,1.57226,1.57266,1.57223,1.57255,178600000.0
2009-06-18 22:12:00,1.57253,1.57359,1.57242,1.57323,178600000.0
2009-06-18 22:13:00,1.5732,1.57324,1.57307,1.57312,178600000.0
2009-06-18 22:14:00,1.57307,1.57311,1.57273,1.57282,178600000.0
2009-06-18 22:15:00,1.57285,1.57299,1.57273,1.57277,178600000.0
2009-06-18 22:16:00,1.57273,1.57277,1.57233,1.57259,178600000.0
2009-06-18 22:17:00,1.57257,1.57272,1.57242,1.5725,178600000.0
2009-06-18 22:18:00,1.57246,1.57251,1.57234,1.57241,178600000.0
2009-06-18 22:19:00,1.57239,1.57281,1.57239,1.57271,178600000.0
2009-06-18 22:20:00,1.57276,1.57291,1.57251,1.57254,178600000.0
2009-06-18 22:21:00,1.57257,1.57272,1.57249,1.57251,178600000.0
2009-06-18 22:22:00,1.57249,1.57252,1.57242,1.57245,178600000.0
2009-06-18 22:23:00,1.57242,1.57255,1.57195,1.57255,178600000.0
2009-06-18 22:24:00,1.5724,1.57281,1.57236,1.57271,178600000.0
2009-06-18 22:25:00,1.5727,1.5731,1.5727,1.57303,178600000.0
2009-06-18 22:26:00,1.57306,1.57395,1.57263,1.57273,178600000.0
2009-06-18 22:27:00,1.57271,1.57274,1.57267,1.5727,178600000.0
2009-06-18 22:28:00,1.57267,1.57281,1.57264,1.5727,178600000.0
2009-06-18 22:29:00,1.57267,1.57284,1.57264,1.57265,178600000.0
2009-06-18 22:30:00,1.57264,1.57304,1.57224,1.57267,178600000.0
2009-06-18 22:31:00,1.57258,1.57276,1.5725,1.57257,178600000.0
2009-06-18 22:32:00,1.5726,1.5726,1.5726,1.5726,178600000.0
2009-06-18 22:33:00,1.57253,1.57267,1.57212,1.57227,178600000.0
2009-06-18 22:34:00,1.57234,1.57271,1.57234,1.57271,178600000.0
2009-06-18 22:35:00,1.57272,1.57317,1.5727,1.57317,178600000.0
2009-06-18 22:36:00,1.57311,1.57328,1.57297,1.57299,178600000.0
2009-06-18 22:37:00,1.57296,1.57314,1.57292,1.573,178600000.0
2009-06-18 22:38:00,1.57304,1.5731,1.57304,1.5731,178600000.0
2009-06-18 22:39:00,1.57313,1.57313,1.57289,1.5729,178600000.0
2009-06-18 22:40:00,1.57291,1.57301,1.57291,1.57301,178600000.0
2009-06-18 22:41:00,1.57305,1.57309,1.57291,1.57293,178600000.0
2009-06-18 22:42:00,1.57294,1.57303,1.57274,1.5729,178600000.0
2009-06-18 22:43:00,1.57287,1.57287,1.5728,1.5728,178600000.0
2009-06-18 22:44:00,1.57284,1.57294,1.57266,1.57282,178600000.0
2009-06-18 22:45:00,1.57286,1.57326,1.5728,1.57326,178600000.0
2009-06-18 22:46:00,1.57333,1.5737,1.57326,1.5737,178600000.0
2009-06-18 22:47:00,1.57368,1.57393,1.57367,1.57378,178600000.0
2009-06-18 22:48:00,1.57382,1.57382,1.57353,1.57366,178600000.0
2009-06-18 22:49:00,1.57363,1.5737,1.57358,1.57368,178600000.0
2009-06-18 22:50:00,1.57374,1.57382,1.57355,1.57358,178600000.0
2009-06-18 22:51:00,1.57355,1.57378,1.57352,1.57378,178600000.0
2009-06-18 22:52:00,1.5739,1.5739,1.5737,1.5737,178600000.0
2009-06-18 22:53:00,1.57362,1.57367,1.57358,1.57363,178600000.0
2009-06-18 22:54:00,1.57366,1.57369,1.57358,1.5736,178600000.0
2009-06-18 22:55:00,1.57357,1.57361,1.57319,1.57356,178600000.0
2009-06-18 22:56:00,1.57352,1.57364,1.57349,1.57359,178600000.0
2009-06-18 22:57:00,1.57356,1.5736,1.57335,1.5734,178600000.0
2009-06-18 22:58:00,1.57343,1.57358,1.57341,1.57358,178600000.0
2009-06-18 22:59:00,1.57351,1.57361,1.57322,1.57323,178600000.0
2009-06-18 23:00:00,1.57321,1.57343,1.57321,1.57336,178600000.0
2009-06-18 23:01:00,1.57328,1.57343,1.5732,1.57331,178600000.0
2009-06-18 23:02:00,1.57342,1.57375,1.57342,1.57365,178600000.0
2009-06-18 23:03:00,1.57362,1.5737,1.57333,1.57365,178600000.0
2009-06-18 23:04:00,1.57369,1.57427,1.57365,1.57418,178600000.0
2009-06-18 23:05:00,1.57409,1.57417,1.5739,1.57417,178600000.0
2009-06-18 23:06:00,1.57421,1.57421,1.57413,1.57413,178600000.0
2009-06-18 23:07:00,1.57418,1.57448,1.57415,1.5744,178600000.0
2009-06-18 23:08:00,1.57433,1.57433,1.57412,1.57422,178600000.0
2009-06-18 23:09:00,1.57417,1.57439,1.57399,1.5741,178600000.0
2009-06-18 23:10:00,1.57404,1.57407,1.57404,1.57407,178600000.0
2009-06-18 23:11:00,1.57422,1.57425,1.5742,1.57421,178600000.0
2009-06-18 23:12:00,1.57425,1.57425,1.57351,1.57378,178600000.0
2009-06-18 23:13:00,1.57377,1.57388,1.57359,1.57384,178600000.0
2009-06-18 23:14:00,1.57378,1.57416,1.57377,1.57407,178600000.0
2009-06-18 23:15:00,1.57415,1.57415,1.57414,1.57414,178600000.0
2009-06-18 23:16:00,1.57407,1.57429,1.57395,1.57402,178600000.0
2009-06-18 23:17:00,1.57409,1.57419,1.57387,1.57387,178600000.0
2009-06-18 23:18:00,1.57385,1.57404,1.5738,1.57401,178600000.0
2009-06-18 23:19:00,1.574,1.57438,1.57394,1.57433,178600000.0
2009-06-18 23:20:00,1.57426,1.57442,1.57409,1.57414,178600000.0
2009-06-18 23:21:00,1.57409,1.57411,1.57401,1.57403,178600000.0
2009-06-18 23:22:00,1.57407,1.57409,1.57403,1.57406,178600000.0
2009-06-18 23:24:00,1.57411,1.57411,1.57406,1.57406,178600000.0
2009-06-18 23:25:00,1.5741,1.57412,1.57406,1.57407,178600000.0
2009-06-18 23:26:00,1.57403,1.57403,1.57403,1.57403,178600000.0
2009-06-18 23:27:00,1.57388,1.57416,1.57388,1.57416,178600000.0
2009-06-18 23:28:00,1.57414,1.57414,1.5741,1.5741,178600000.0
2009-06-18 23:29:00,1.57404,1.57405,1.57402,1.57405,178600000.0
2009-06-18 23:30:00,1.57401,1.57401,1.57401,1.57401,178600000.0
2009-06-18 23:32:00,1.57404,1.57404,1.57401,1.57401,178600000.0
2009-06-18 23:35:00,1.5741,1.5741,1.57405,1.5741,178600000.0
2009-06-18 23:37:00,1.57399,1.57399,1.5733,1.57333,178600000.0
2009-06-18 23:38:00,1.5733,1.57332,1.5732,1.57324,178600000.0
2009-06-18 23:39:00,1.57323,1.57338,1.57323,1.57336,178600000.0
2009-06-18 23:40:00,1.57339,1.57339,1.57336,1.57336,178600000.0
2009-06-18 23:42:00,1.57343,1.57343,1.57321,1.5733,178600000.0
2009-06-18 23:43:00,1.57326,1.57326,1.57308,1.57315,178600000.0
2009-06-18 23:44:00,1.5732,1.5732,1.5732,1.5732,178600000.0
2009-06-18 23:45:00,1.57319,1.57319,1.57296,1.57305,178600000.0
2009-06-18 23:46:00,1.57308,1.57409,1.57308,1.57392,178600000.0
2009-06-18 23:47:00,1.57401,1.57428,1.57401,1.57423,178600000.0
2009-06-18 23:48:00,1.57431,1.57466,1.5743,1.5743,178600000.0
2009-06-18 23:49:00,1.57424,1.57424,1.57416,1.57416,178600000.0
2009-06-18 23:51:00,1.57405,1.57406,1.57397,1.57397,178600000.0
2009-06-18 23:52:00,1.5738,1.5738,1.57362,1.5737,178600000.0
2009-06-18 23:53:00,1.57375,1.57375,1.5736,1.57366,178600000.0
2009-06-18 23:54:00,1.57363,1.57374,1.57363,1.57374,178600000.0
2009-06-18 23:55:00,1.57351,1.57351,1.57348,1.57348,178600000.0
2009-06-18 23:57:00,1.57357,1.5737,1.57357,1.5736,178600000.0
2009-06-18 23:58:00,1.57366,1.5739,1.57366,1.57387,178600000.0
2009-06-18 23:59:00,1.57384,1.5739,1.57377,1.57382,178600000.0
2009-06-19 00:00:00,1.57386,1.57389,1.57385,1.57389,178600000.0
2009-06-19 00:01:00,1.57382,1.57394,1.57382,1.57394,178600000.0
2009-06-19 00:02:00,1.57402,1.57452,1.57402,1.57448,178600000.0
2009-06-19 00:03:00,1.57453,1.57462,1.57447,1.57456,178600000.0
2009-06-19 00:04:00,1.57453,1.57459,1.57438,1.57445,178600000.0
2009-06-19 00:05:00,1.57439,1.57462,1.57438,1.57462,178600000.0
2009-06-19 00:06:00,1.5747,1.57473,1.57438,1.57457,178600000.0
2009-06-19 00:07:00,1.57459,1.57535,1.57457,1.57504,178600000.0
2009-06-19 00:08:00,1.57512,1.57512,1.57488,1.5749,178600000.0
2009-06-19 00:09:00,1.57493,1.57493,1.57474,1.57481,178600000.0
2009-06-19 00:10:00,1.57478,1.57478,1.57478,1.57478,178600000.0
2009-06-19 00:11:00,1.57445,1.57445,1.57445,1.57445,178600000.0
2009-06-19 00:12:00,1.5747,1.57477,1.57468,1.57468,178600000.0
2009-06-19 00:13:00,1.57465,1.57467,1.57448,1.5745,178600000.0
2009-06-19 00:14:00,1.57448,1.57472,1.57444,1.57448,178600000.0
2009-06-19 00:15:00,1.57454,1.5746,1.57448,1.5746,178600000.0
2009-06-19 00:16:00,1.57467,1.57467,1.5746,1.5746,178600000.0
2009-06-19 00:17:00,1.57435,1.57442,1.57409,1.57412,178600000.0
2009-06-19 00:18:00,1.57414,1.57414,1.57414,1.57414,178600000.0
2009-06-19 00:19:00,1.5742,1.57429,1.57413,1.57416,178600000.0
2009-06-19 00:20:00,1.57411,1.57411,1.57405,1.57408,178600000.0
2009-06-19 00:21:00,1.57398,1.57406,1.57376,1.57405,178600000.0
2009-06-19 00:22:00,1.57402,1.57402,1.57374,1.57382,178600000.0
2009-06-19 00:23:00,1.57384,1.57391,1.57384,1.57391,178600000.0
2009-06-19 00:24:00,1.57393,1.57393,1.57382,1.57393,178600000.0
2009-06-19 00:25:00,1.5739,1.57397,1.57377,1.57391,178600000.0
2009-06-19 00:26:00,1.57396,1.57402,1.57396,1.57396,178600000.0
2009-06-19 00:27:00,1.57397,1.574,1.57393,1.57399,178600000.0
2009-06-19 00:28:00,1.574,1.57407,1.574,1.57404,178600000.0
2009-06-19 00:29:00,1.57402,1.57405,1.57402,1.57405,178600000.0
2009-06-19 00:30:00,1.57397,1.57397,1.57394,1.57394,178600000.0
2009-06-19 00:31:00,1.574,1.574,1.574,1.574,178600000.0
2009-06-19 00:32:00,1.57398,1.57398,1.57378,1.57386,178600000.0
2009-06-19 00:33:00,1.57383,1.57413,1.57383,1.57389,178600000.0
2009-06-19 00:34:00,1.57382,1.57407,1.57381,1.57395,178600000.0
2009-06-19 00:35:00,1.57398,1.57398,1.57382,1.57398,178600000.0
2009-06-19 00:36:00,1.57395,1.57416,1.57395,1.57416,178600000.0
2009-06-19 00:37:00,1.57413,1.57413,1.57402,1.57405,178600000.0
2009-06-19 00:38:00,1.57402,1.57433,1.57394,1.57425,178600000.0
2009-06-19 00:39:00,1.57423,1.57424,1.57417,1.57424,178600000.0
2009-06-19 00:40:00,1.5741,1.57418,1.5741,1.57415,178600000.0
2009-06-19 00:41:00,1.57418,1.57436,1.5741,1.57432,178600000.0
2009-06-19 00:42:00,1.5743,1.57456,1.5743,1.57456,178600000.0
2009-06-19 00:43:00,1.57459,1.57461,1.57456,1.57458,178600000.0
2009-06-19 00:44:00,1.57452,1.57452,1.57449,1.57449,178600000.0
2009-06-19 00:45:00,1.57445,1.57461,1.57445,1.57461,178600000.0
2009-06-19 00:46:00,1.57452,1.57452,1.57443,1.57446,178600000.0
2009-06-19 00:47:00,1.57438,1.5744,1.57427,1.57427,178600000.0
2009-06-19 00:48:00,1.5743,1.57434,1.5743,1.57434,178600000.0
2009-06-19 00:49:00,1.5744,1.5745,1.5743,1.5743,178600000.0
2009-06-19 00:50:00,1.57426,1.57426,1.57385,1.57396,178600000.0
2009-06-19 00:51:00,1.57398,1.57398,1.57398,1.57398,178600000.0
2009-06-19 00:52:00,1.57411,1.57411,1.57393,1.57396,178600000.0
2009-06-19 00:53:00,1.57393,1.57393,1.57382,1.57382,178600000.0
2009-06-19 00:54:00,1.57377,1.57377,1.57366,1.57366,178600000.0
2009-06-19 00:55:00,1.57369,1.57377,1.57368,1.57374,178600000.0
2009-06-19 00:56:00,1.57379,1.57379,1.57367,1.57367,178600000.0
2009-06-19 00:57:00,1.57361,1.57367,1.57361,1.57366,178600000.0
2009-06-19 00:58:00,1.5737,1.57391,1.5737,1.57386,178600000.0
2009-06-19 00:59:00,1.57383,1.57388,1.57379,1.57382,178600000.0
2009-06-19 01:00:00,1.57376,1.57383,1.57374,1.57374,178600000.0
2009-06-19 01:01:00,1.57376,1.57423,1.57369,1.57423,178600000.0
2009-06-19 01:02:00,1.57422,1.57449,1.57422,1.57435,178600000.0
2009-06-19 01:03:00,1.57436,1.57437,1.57431,1.57433,178600000.0
2009-06-19 01:04:00,1.57432,1.57438,1.57425,1.57438,178600000.0
2009-06-19 01:05:00,1.57439,1.57445,1.57436,1.57443,178600000.0
2009-06-19 01:06:00,1.57439,1.57442,1.57426,1.57436,178600000.0
2009-06-19 01:07:00,1.57438,1.57443,1.57423,1.57429,178600000.0
2009-06-19 01:08:00,1.57432,1.57441,1.57431,1.57436,178600000.0
2009-06-19 01:09:00,1.57433,1.57456,1.574,1.574,178600000.0
2009-06-19 01:10:00,1.57399,1.57421,1.57389,1.57416,178600000.0
2009-06-19 01:11:00,1.57412,1.57418,1.57412,1.57413,178600000.0
2009-06-19 01:12:00,1.57416,1.57416,1.57415,1.57416,178600000.0
2009-06-19 01:13:00,1.5742,1.5743,1.5742,1.57423,178600000.0
2009-06-19 01:14:00,1.57431,1.57431,1.57429,1.57429,178600000.0
2009-06-19 01:15:00,1.57426,1.57433,1.57417,1.57423,178600000.0
2009-06-19 01:16:00,1.57421,1.57422,1.5742,1.57422,178600000.0
2009-06-19 01:17:00,1.57428,1.57432,1.57415,1.57415,178600000.0
2009-06-19 01:18:00,1.57414,1.57414,1.57377,1.57388,178600000.0
2009-06-19 01:19:00,1.57394,1.57397,1.57384,1.57384,178600000.0
2009-06-19 01:20:00,1.57381,1.57381,1.57368,1.57368,178600000.0
2009-06-19 01:21:00,1.57379,1.57385,1.57377,1.57381,178600000.0
2009-06-19 01:22:00,1.57385,1.57385,1.57361,1.57361,178600000.0
2009-06-19 01:23:00,1.57364,1.57371,1.57364,1.57369,178600000.0
2009-06-19 01:24:00,1.57379,1.57379,1.57379,1.57379,178600000.0
2009-06-19 01:25:00,1.57375,1.57375,1.57367,1.57373,178600000.0
2009-06-19 01:26:00,1.57372,1.57372,1.57372,1.57372,178600000.0
2009-06-19 01:27:00,1.57367,1.5738,1.57356,1.57377,178600000.0
2009-06-19 01:28:00,1.57374,1.57385,1.57372,1.57377,178600000.0
2009-06-19 01:29:00,1.57382,1.57382,1.57377,1.57377,178600000.0
2009-06-19 01:30:00,1.57381,1.57388,1.57377,1.57388,178600000.0
2009-06-19 01:31:00,1.57392,1.57399,1.57392,1.57399,178600000.0
2009-06-19 01:32:00,1.57412,1.57412,1.57399,1.57399,178600000.0
2009-06-19 01:33:00,1.57396,1.57396,1.57382,1.5739,178600000.0
2009-06-19 01:34:00,1.57392,1.57395,1.57376,1.57381,178600000.0
2009-06-19 01:35:00,1.57372,1.57384,1.57333,1.57333,178600000.0
2009-06-19 01:36:00,1.5733,1.57334,1.57296,1.57329,178600000.0
2009-06-19 01:37:00,1.57326,1.57348,1.57297,1.57345,178600000.0
2009-06-19 01:38:00,1.57338,1.57397,1.57338,1.57396,178600000.0
2009-06-19 01:39:00,1.57397,1.57403,1.57376,1.57393,178600000.0
2009-06-19 01:40:00,1.57402,1.57416,1.57399,1.57399,178600000.0
2009-06-19 01:41:00,1.57389,1.57394,1.57389,1.57394,178600000.0
2009-06-19 01:42:00,1.57398,1.57414,1.57394,1.57414,178600000.0
2009-06-19 01:43:00,1.57417,1.57423,1.57417,1.57423,178600000.0
2009-06-19 01:44:00,1.57419,1.57423,1.57404,1.57404,178600000.0
2009-06-19 01:45:00,1.57408,1.57408,1.57389,1.57392,178600000.0
2009-06-19 01:48:00,1.57395,1.57402,1.57395,1.57399,178600000.0
2009-06-19 01:49:00,1.57402,1.57423,1.57399,1.57421,178600000.0
2009-06-19 01:50:00,1.57413,1.57421,1.57413,1.57421,178600000.0
2009-06-19 01:51:00,1.57423,1.57427,1.57423,1.57423,178600000.0
2009-06-19 01:52:00,1.57418,1.57426,1.57418,1.57426,178600000.0
2009-06-19 01:53:00,1.57428,1.57439,1.57422,1.57422,178600000.0
2009-06-19 01:54:00,1.57426,1.57426,1.57418,1.57418,178600000.0
2009-06-19 01:55:00,1.5742,1.5742,1.57411,1.57419,178600000.0
2009-06-19 01:56:00,1.57422,1.57426,1.57419,1.57426,178600000.0
2009-06-19 01:57:00,1.57424,1.57424,1.57424,1.57424,178600000.0
2009-06-19 01:58:00,1.57425,1.57444,1.57425,1.57438,178600000.0
2009-06-19 01:59:00,1.57444,1.57455,1.57432,1.57432,178600000.0
2009-06-19 02:00:00,1.5743,1.57435,1.57419,1.57422,178600000.0
2009-06-19 02:01:00,1.57421,1.57422,1.57418,1.57422,178600000.0
2009-06-19 02:02:00,1.57425,1.57443,1.5742,1.57443,178600000.0
2009-06-19 02:03:00,1.5744,1.57441,1.57427,1.5743,178600000.0
2009-06-19 02:04:00,1.57426,1.5743,1.5741,1.57418,178600000.0
2009-06-19 02:05:00,1.57415,1.57415,1.57381,1.57387,178600000.0
2009-06-19 02:06:00,1.57386,1.57442,1.57386,1.5744,178600000.0
2009-06-19 02:07:00,1.57442,1.57446,1.57435,1.57435,178600000.0
2009-06-19 02:08:00,1.57439,1.57454,1.57424,1.57425,178600000.0
2009-06-19 02:09:00,1.57428,1.57428,1.57376,1.57391,178600000.0
2009-06-19 02:10:00,1.57392,1.57431,1.57386,1.57399,178600000.0
2009-06-19 02:11:00,1.57401,1.57451,1.57385,1.57407,178600000.0
2009-06-19 02:12:00,1.57413,1.57444,1.57409,1.57438,178600000.0
2009-06-19 02:13:00,1.5744,1.5746,1.5744,1.57449,178600000.0
2009-06-19 02:14:00,1.57446,1.57451,1.57413,1.57413,178600000.0
2009-06-19 02:15:00,1.57416,1.57488,1.57416,1.57469,178600000.0
2009-06-19 02:16:00,1.57463,1.57469,1.57406,1.57406,178600000.0
2009-06-19 02:17:00,1.57409,1.57409,1.57376,1.57385,178600000.0
2009-06-19 02:18:00,1.57377,1.57381,1.57374,1.57381,178600000.0
2009-06-19 02:19:00,1.57378,1.57381,1.57378,1.57381,178600000.0
2009-06-19 02:20:00,1.57375,1.5746,1.57375,1.57394,178600000.0
2009-06-19 02:21:00,1.57397,1.57443,1.57389,1.57441,178600000.0
2009-06-19 02:22:00,1.57444,1.57479,1.57437,1.57444,178600000.0
2009-06-19 02:23:00,1.57441,1.57489,1.57421,1.57471,178600000.0
2009-06-19 02:24:00,1.57476,1.57479,1.57463,1.57468,178600000.0
2009-06-19 02:25:00,1.57471,1.57476,1.57411,1.57422,178600000.0
2009-06-19 02:26:00,1.57416,1.57427,1.57416,1.57418,178600000.0
2009-06-19 02:27:00,1.57412,1.57412,1.57385,1.57385,178600000.0
2009-06-19 02:28:00,1.57386,1.57407,1.57383,1.57402,178600000.0
2009-06-19 02:29:00,1.57405,1.57406,1.57394,1.574,178600000.0
2009-06-19 02:30:00,1.57398,1.57412,1.57395,1.57412,178600000.0
2009-06-19 02:31:00,1.57409,1.57423,1.57406,1.57416,178600000.0
2009-06-19 02:32:00,1.57417,1.57429,1.57417,1.57429,178600000.0
2009-06-19 02:33:00,1.57432,1.57432,1.57408,1.57411,178600000.0
2009-06-19 02:34:00,1.57398,1.574,1.5739,1.57398,178600000.0
2009-06-19 02:35:00,1.57402,1.5741,1.57363,1.57395,178600000.0
2009-06-19 02:36:00,1.574,1.57424,1.5735,1.57369,178600000.0
2009-06-19 02:37:00,1.57368,1.57375,1.5735,1.57352,178600000.0
2009-06-19 02:38:00,1.57353,1.57372,1.57349,1.57372,178600000.0
2009-06-19 02:39:00,1.57375,1.57377,1.57366,1.57371,178600000.0
2009-06-19 02:40:00,1.57372,1.57394,1.57372,1.57394,178600000.0
2009-06-19 02:41:00,1.57391,1.57403,1.57391,1.57397,178600000.0
2009-06-19 02:42:00,1.57394,1.57406,1.57394,1.57405,178600000.0
2009-06-19 02:43:00,1.57406,1.57432,1.57398,1.57427,178600000.0
2009-06-19 02:44:00,1.5743,1.57431,1.57408,1.57415,178600000.0
2009-06-19 02:45:00,1.57416,1.57435,1.57411,1.57421,178600000.0
2009-06-19 02:46:00,1.57423,1.57426,1.57396,1.574,178600000.0
2009-06-19 02:47:00,1.57396,1.57417,1.57396,1.57417,178600000.0
2009-06-19 02:48:00,1.57414,1.57417,1.57414,1.57417,178600000.0
2009-06-19 02:49:00,1.57422,1.57456,1.57422,1.57448,178600000.0
2009-06-19 02:50:00,1.57451,1.57454,1.57428,1.57451,178600000.0
2009-06-19 02:51:00,1.57454,1.57454,1.57395,1.57396,178600000.0
2009-06-19 02:52:00,1.57399,1.5741,1.57374,1.5741,178600000.0
2009-06-19 02:53:00,1.57412,1.57428,1.57398,1.57398,178600000.0
2009-06-19 02:54:00,1.574,1.57457,1.57397,1.57436,178600000.0
2009-06-19 02:55:00,1.57438,1.57472,1.57438,1.57458,178600000.0
2009-06-19 02:56:00,1.57461,1.57474,1.57454,1.5747,178600000.0
2009-06-19 02:57:00,1.57471,1.57491,1.57471,1.5748,178600000.0
2009-06-19 02:58:00,1.57474,1.57487,1.57465,1.5748,178600000.0
2009-06-19 02:59:00,1.57486,1.57532,1.5747,1.57473,178600000.0
2009-06-19 03:00:00,1.57478,1.57503,1.57462,1.57462,178600000.0
2009-06-19 03:01:00,1.57463,1.57464,1.57427,1.57449,178600000.0
2009-06-19 03:02:00,1.57454,1.57454,1.57423,1.57433,178600000.0
2009-06-19 03:03:00,1.57436,1.57458,1.5742,1.57455,178600000.0
2009-06-19 03:04:00,1.57454,1.5746,1.57436,1.57441,178600000.0
2009-06-19 03:05:00,1.57438,1.57438,1.57422,1.57423,178600000.0
2009-06-19 03:06:00,1.57426,1.57439,1.57423,1.57428,178600000.0
2009-06-19 03:07:00,1.57418,1.5743,1.57395,1.57427,178600000.0
2009-06-19 03:08:00,1.5743,1.57454,1.5742,1.57423,178600000.0
2009-06-19 03:09:00,1.57427,1.57432,1.57406,1.57418,178600000.0
2009-06-19 03:10:00,1.57421,1.5743,1.57404,1.57417,178600000.0
2009-06-19 03:11:00,1.57422,1.57447,1.57415,1.57428,178600000.0
2009-06-19 03:12:00,1.57426,1.57429,1.57411,1.57419,178600000.0
2009-06-19 03:13:00,1.57418,1.57418,1.57404,1.57411,178600000.0
2009-06-19 03:14:00,1.57409,1.57416,1.57409,1.57414,178600000.0
2009-06-19 03:15:00,1.5741,1.5741,1.57393,1.57399,178600000.0
2009-06-19 03:16:00,1.57401,1.57401,1.57379,1.57388,178600000.0
2009-06-19 03:17:00,1.57385,1.57399,1.57368,1.57387,178600000.0
2009-06-19 03:18:00,1.5739,1.5739,1.57381,1.57384,178600000.0
2009-06-19 03:19:00,1.57389,1.57389,1.57381,1.57382,178600000.0
2009-06-19 03:20:00,1.57375,1.57388,1.57368,1.57383,178600000.0
2009-06-19 03:21:00,1.57385,1.57415,1.57365,1.57398,178600000.0
2009-06-19 03:22:00,1.57401,1.57433,1.5739,1.5739,178600000.0
2009-06-19 03:23:00,1.57387,1.57446,1.57382,1.57446,178600000.0
2009-06-19 03:24:00,1.57451,1.57463,1.57418,1.57427,178600000.0
2009-06-19 03:25:00,1.5743,1.5744,1.57411,1.57411,178600000.0
2009-06-19 03:26:00,1.57417,1.57425,1.57415,1.57417,178600000.0
2009-06-19 03:27:00,1.57423,1.57438,1.57423,1.57436,178600000.0
2009-06-19 03:28:00,1.57435,1.57435,1.57424,1.57428,178600000.0
2009-06-19 03:29:00,1.57432,1.57442,1.57417,1.5742,178600000.0
2009-06-19 03:30:00,1.57417,1.5742,1.57411,1.57417,178600000.0
2009-06-19 03:31:00,1.57414,1.57419,1.57411,1.57411,178600000.0
2009-06-19 03:32:00,1.57408,1.57419,1.57393,1.57407,178600000.0
2009-06-19 03:33:00,1.57404,1.57442,1.57399,1.57429,178600000.0
2009-06-19 03:34:00,1.57425,1.5745,1.57423,1.5744,178600000.0
2009-06-19 03:35:00,1.57445,1.57462,1.57443,1.57462,178600000.0
2009-06-19 03:36:00,1.57464,1.57465,1.57456,1.57457,178600000.0
2009-06-19 03:37:00,1.57458,1.57466,1.57442,1.57452,178600000.0
2009-06-19 03:38:00,1.5745,1.57454,1.57445,1.57447,178600000.0
2009-06-19 03:39:00,1.57445,1.57459,1.57441,1.57443,178600000.0
2009-06-19 03:40:00,1.5744,1.57449,1.57429,1.57435,178600000.0
2009-06-19 03:41:00,1.57426,1.57455,1.57422,1.57446,178600000.0
2009-06-19 03:42:00,1.57443,1.57444,1.57433,1.5744,178600000.0
2009-06-19 03:43:00,1.57444,1.57444,1.57412,1.57412,178600000.0
2009-06-19 03:44:00,1.57408,1.57416,1.57395,1.57395,178600000.0
2009-06-19 03:45:00,1.57392,1.57409,1.57389,1.57407,178600000.0
2009-06-19 03:46:00,1.57412,1.57412,1.57409,1.57409,178600000.0
2009-06-19 03:47:00,1.57416,1.57416,1.57395,1.57406,178600000.0
2009-06-19 03:48:00,1.57403,1.57403,1.57362,1.57366,178600000.0
2009-06-19 03:49:00,1.57371,1.57387,1.57371,1.57377,178600000.0
2009-06-19 03:50:00,1.57373,1.57398,1.57373,1.57387,178600000.0
2009-06-19 03:51:00,1.57384,1.57387,1.57363,1.57364,178600000.0
2009-06-19 03:52:00,1.57365,1.57385,1.5736,1.57385,178600000.0
2009-06-19 03:53:00,1.57387,1.57406,1.57373,1.574,178600000.0
2009-06-19 03:54:00,1.57402,1.57416,1.57389,1.5741,178600000.0
2009-06-19 03:55:00,1.57408,1.5746,1.57387,1.5743,178600000.0
2009-06-19 03:56:00,1.57424,1.57453,1.57412,1.57447,178600000.0
2009-06-19 03:57:00,1.57448,1.57451,1.57423,1.57431,178600000.0
2009-06-19 03:58:00,1.57435,1.5747,1.57435,1.57456,178600000.0
2009-06-19 03:59:00,1.57448,1.57463,1.5744,1.57457,178600000.0
2009-06-19 04:00:00,1.57462,1.57463,1.57448,1.57452,178600000.0
2009-06-19 04:01:00,1.57449,1.5745,1.57415,1.5743,178600000.0
2009-06-19 04:02:00,1.57431,1.57445,1.5743,1.57433,178600000.0
2009-06-19 04:03:00,1.57438,1.57454,1.5743,1.5743,178600000.0
2009-06-19 04:04:00,1.57428,1.57438,1.57412,1.57438,178600000.0
2009-06-19 04:05:00,1.57437,1.57442,1.57419,1.57424,178600000.0
2009-06-19 04:06:00,1.57426,1.57458,1.57417,1.57442,178600000.0
2009-06-19 04:07:00,1.5744,1.57449,1.57439,1.57441,178600000.0
2009-06-19 04:08:00,1.57448,1.57456,1.57442,1.57445,178600000.0
2009-06-19 04:09:00,1.57447,1.5746,1.57443,1.57457,178600000.0
2009-06-19 04:10:00,1.57455,1.5746,1.57431,1.57434,178600000.0
2009-06-19 04:11:00,1.57431,1.57457,1.57426,1.57438,178600000.0
2009-06-19 04:12:00,1.57436,1.57448,1.57426,1.57448,178600000.0
2009-06-19 04:13:00,1.57445,1.57456,1.57445,1.57451,178600000.0
2009-06-19 04:14:00,1.57448,1.57457,1.57441,1.5745,178600000.0
2009-06-19 04:15:00,1.57454,1.57454,1.57423,1.57434,178600000.0
2009-06-19 04:16:00,1.57431,1.57431,1.57403,1.57405,178600000.0
2009-06-19 04:17:00,1.57401,1.57426,1.5738,1.57419,178600000.0
2009-06-19 04:18:00,1.57416,1.57489,1.57414,1.57485,178600000.0
2009-06-19 04:19:00,1.57478,1.57478,1.57434,1.57434,178600000.0
2009-06-19 04:20:00,1.57436,1.57463,1.57425,1.57452,178600000.0
2009-06-19 04:21:00,1.57455,1.57461,1.57428,1.57431,178600000.0
2009-06-19 04:22:00,1.57425,1.57435,1.57407,1.57427,178600000.0
2009-06-19 04:23:00,1.57425,1.57427,1.57411,1.57412,178600000.0
2009-06-19 04:24:00,1.57415,1.57448,1.57415,1.57436,178600000.0
2009-06-19 04:25:00,1.57439,1.57446,1.57425,1.5743,178600000.0
2009-06-19 04:26:00,1.57433,1.57455,1.57407,1.57423,178600000.0
2009-06-19 04:27:00,1.57421,1.57427,1.57416,1.57426,178600000.0
2009-06-19 04:28:00,1.57423,1.57427,1.57417,1.57423,178600000.0
2009-06-19 04:29:00,1.57427,1.57439,1.57427,1.57439,178600000.0
2009-06-19 04:30:00,1.57442,1.5748,1.57439,1.57478,178600000.0
2009-06-19 04:31:00,1.57474,1.57477,1.57467,1.5747,178600000.0
2009-06-19 04:32:00,1.57467,1.57493,1.57463,1.57493,178600000.0
2009-06-19 04:33:00,1.5749,1.57517,1.57461,1.57462,178600000.0
2009-06-19 04:34:00,1.57459,1.57459,1.57394,1.57445,178600000.0
2009-06-19 04:35:00,1.57448,1.57489,1.57448,1.57483,178600000.0
2009-06-19 04:36:00,1.57486,1.57501,1.57486,1.57497,178600000.0
2009-06-19 04:37:00,1.57501,1.57518,1.57486,1.57518,178600000.0
2009-06-19 04:38:00,1.57515,1.5752,1.57493,1.57501,178600000.0
2009-06-19 04:39:00,1.57498,1.57498,1.57481,1.57482,178600000.0
2009-06-19 04:40:00,1.5748,1.5748,1.57444,1.57449,178600000.0
2009-06-19 04:41:00,1.57458,1.57494,1.57451,1.57461,178600000.0
2009-06-19 04:42:00,1.57457,1.57457,1.57434,1.57442,178600000.0
2009-06-19 04:43:00,1.57441,1.57496,1.57441,1.57496,178600000.0
2009-06-19 04:44:00,1.57495,1.5751,1.57495,1.57496,178600000.0
2009-06-19 04:45:00,1.57497,1.57499,1.5747,1.57474,178600000.0
2009-06-19 04:46:00,1.57477,1.57477,1.57467,1.57471,178600000.0
2009-06-19 04:47:00,1.57474,1.57504,1.57451,1.57451,178600000.0
2009-06-19 04:48:00,1.57461,1.57461,1.57429,1.57447,178600000.0
2009-06-19 04:49:00,1.57448,1.57493,1.57438,1.57493,178600000.0
2009-06-19 04:50:00,1.57491,1.57514,1.57427,1.57427,178600000.0
2009-06-19 04:51:00,1.57438,1.57441,1.57415,1.57415,178600000.0
2009-06-19 04:52:00,1.5742,1.5742,1.57402,1.57402,178600000.0
2009-06-19 04:53:00,1.57403,1.57415,1.57401,1.57409,178600000.0
2009-06-19 04:54:00,1.57408,1.57409,1.57396,1.57406,178600000.0
2009-06-19 04:55:00,1.57409,1.57446,1.57371,1.57371,178600000.0
2009-06-19 04:56:00,1.57377,1.57407,1.57359,1.57372,178600000.0
2009-06-19 04:57:00,1.57376,1.574,1.57368,1.57368,178600000.0
2009-06-19 04:58:00,1.57363,1.57364,1.57354,1.57361,178600000.0
2009-06-19 04:59:00,1.57364,1.57464,1.57344,1.57464,178600000.0
2009-06-19 05:00:00,1.57463,1.57507,1.57438,1.57438,178600000.0
2009-06-19 05:01:00,1.57431,1.57431,1.57384,1.57384,178600000.0
2009-06-19 05:02:00,1.57382,1.57382,1.57329,1.57366,178600000.0
2009-06-19 05:03:00,1.57363,1.57367,1.57347,1.57355,178600000.0
2009-06-19 05:04:00,1.57353,1.57413,1.57353,1.57399,178600000.0
2009-06-19 05:05:00,1.57402,1.57402,1.57355,1.57366,178600000.0
2009-06-19 05:06:00,1.57363,1.57367,1.57349,1.57362,178600000.0
2009-06-19 05:07:00,1.57365,1.57371,1.57362,1.57362,178600000.0
2009-06-19 05:08:00,1.57366,1.57366,1.57354,1.5736,178600000.0
2009-06-19 05:09:00,1.57365,1.57416,1.57356,1.57409,178600000.0
2009-06-19 05:10:00,1.57412,1.5744,1.57409,1.57431,178600000.0
2009-06-19 05:11:00,1.57434,1.57434,1.57391,1.57399,178600000.0
2009-06-19 05:12:00,1.57404,1.57417,1.57403,1.57413,178600000.0
2009-06-19 05:13:00,1.5741,1.57412,1.57407,1.57407,178600000.0
2009-06-19 05:14:00,1.5741,1.57419,1.57406,1.57417,178600000.0
2009-06-19 05:15:00,1.57415,1.57415,1.574,1.5741,178600000.0
2009-06-19 05:16:00,1.57413,1.57413,1.57391,1.57391,178600000.0
2009-06-19 05:17:00,1.57396,1.57397,1.57388,1.5739,178600000.0
2009-06-19 05:18:00,1.57387,1.57388,1.57362,1.57383,178600000.0
2009-06-19 05:19:00,1.57385,1.57429,1.57385,1.57427,178600000.0
2009-06-19 05:20:00,1.5744,1.57442,1.57384,1.57386,178600000.0
2009-06-19 05:21:00,1.5739,1.57419,1.5739,1.57418,178600000.0
2009-06-19 05:22:00,1.57408,1.57478,1.57404,1.57421,178600000.0
2009-06-19 05:23:00,1.57416,1.57422,1.57411,1.57419,178600000.0
2009-06-19 05:24:00,1.57422,1.57431,1.57412,1.57431,178600000.0
2009-06-19 05:25:00,1.57435,1.5744,1.57424,1.57437,178600000.0
2009-06-19 05:26:00,1.57435,1.57456,1.57435,1.57444,178600000.0
2009-06-19 05:27:00,1.57447,1.57447,1.57438,1.57441,178600000.0
2009-06-19 05:28:00,1.5744,1.5744,1.57403,1.57406,178600000.0
2009-06-19 05:29:00,1.57416,1.57427,1.57413,1.57426,178600000.0
2009-06-19 05:30:00,1.57429,1.57434,1.57428,1.57434,178600000.0
2009-06-19 05:31:00,1.57432,1.57443,1.57428,1.57439,178600000.0
2009-06-19 05:32:00,1.57425,1.57425,1.57402,1.57419,178600000.0
2009-06-19 05:33:00,1.57426,1.57473,1.57426,1.57468,178600000.0
2009-06-19 05:35:00,1.57471,1.57477,1.57462,1.57466,178600000.0
2009-06-19 05:36:00,1.57459,1.57472,1.57459,1.57472,178600000.0
2009-06-19 05:37:00,1.5747,1.5747,1.57463,1.57465,178600000.0
2009-06-19 05:38:00,1.57463,1.57473,1.57462,1.57465,178600000.0
2009-06-19 05:39:00,1.57468,1.57473,1.57463,1.57469,178600000.0
2009-06-19 05:40:00,1.57471,1.57487,1.5746,1.5746,178600000.0
2009-06-19 05:41:00,1.57459,1.57459,1.57454,1.57456,178600000.0
2009-06-19 05:42:00,1.5746,1.5746,1.57451,1.57451,178600000.0
2009-06-19 05:43:00,1.57457,1.57463,1.57455,1.57463,178600000.0
2009-06-19 05:44:00,1.57461,1.5748,1.57448,1.57473,178600000.0
2009-06-19 05:45:00,1.5747,1.57495,1.57455,1.57467,178600000.0
2009-06-19 05:46:00,1.5747,1.57472,1.5747,1.57472,178600000.0
2009-06-19 05:47:00,1.57471,1.57496,1.57466,1.57469,178600000.0
2009-06-19 05:48:00,1.57466,1.57466,1.5737,1.574,178600000.0
2009-06-19 05:49:00,1.57397,1.57419,1.57384,1.57414,178600000.0
2009-06-19 05:50:00,1.57417,1.57423,1.57409,1.57413,178600000.0
2009-06-19 05:51:00,1.57409,1.57417,1.57403,1.5741,178600000.0
2009-06-19 05:52:00,1.57407,1.57421,1.57398,1.57421,178600000.0
2009-06-19 05:53:00,1.57424,1.57429,1.5742,1.57428,178600000.0
2009-06-19 05:54:00,1.57432,1.57432,1.57416,1.57419,178600000.0
2009-06-19 05:55:00,1.57412,1.57423,1.57392,1.57405,178600000.0
2009-06-19 05:56:00,1.57411,1.57411,1.57404,1.57405,178600000.0
2009-06-19 05:57:00,1.57402,1.57424,1.57378,1.57413,178600000.0
2009-06-19 05:58:00,1.57416,1.57443,1.57416,1.5744,178600000.0
2009-06-19 05:59:00,1.57437,1.5745,1.57436,1.5745,178600000.0
2009-06-19 06:00:00,1.57449,1.57471,1.5744,1.57455,178600000.0
2009-06-19 06:01:00,1.57452,1.57484,1.57452,1.57484,178600000.0
2009-06-19 06:02:00,1.57481,1.57494,1.57475,1.57494,178600000.0
2009-06-19 06:03:00,1.57485,1.57503,1.57452,1.57463,178600000.0
2009-06-19 06:04:00,1.57468,1.57504,1.57445,1.57448,178600000.0
2009-06-19 06:05:00,1.5745,1.57454,1.57439,1.57447,178600000.0
2009-06-19 06:06:00,1.57453,1.57475,1.57453,1.57463,178600000.0
2009-06-19 06:07:00,1.57466,1.57485,1.57455,1.57463,178600000.0
2009-06-19 06:08:00,1.57459,1.57468,1.57456,1.57458,178600000.0
2009-06-19 06:09:00,1.57453,1.57476,1.57436,1.57463,178600000.0
2009-06-19 06:10:00,1.57457,1.57466,1.57453,1.5746,178600000.0
2009-06-19 06:11:00,1.57457,1.57458,1.5744,1.57448,178600000.0
2009-06-19 06:12:00,1.57445,1.57445,1.5744,1.5744,178600000.0
2009-06-19 06:13:00,1.57448,1.5747,1.57448,1.5747,178600000.0
2009-06-19 06:14:00,1.57453,1.57455,1.57415,1.57435,178600000.0
2009-06-19 06:15:00,1.57415,1.57435,1.57415,1.57435,178600000.0
2009-06-19 06:16:00,1.5742,1.57453,1.5742,1.57447,178600000.0
2009-06-19 06:17:00,1.57439,1.57439,1.57409,1.57422,178600000.0
2009-06-19 06:18:00,1.57393,1.57413,1.57393,1.57413,178600000.0
2009-06-19 06:19:00,1.57408,1.57408,1.57408,1.57408,178600000.0
2009-06-19 06:21:00,1.5742,1.5743,1.5742,1.5743,178600000.0
2009-06-19 06:23:00,1.57435,1.57438,1.57428,1.57438,178600000.0
2009-06-19 06:24:00,1.5745,1.5745,1.57444,1.57444,178600000.0
2009-06-19 06:25:00,1.57419,1.57425,1.57419,1.57425,178600000.0
2009-06-19 06:26:00,1.5742,1.5743,1.5742,1.5743,178600000.0
2009-06-19 06:27:00,1.57422,1.57422,1.57422,1.57422,178600000.0
2009-06-19 06:28:00,1.57391,1.574,1.57391,1.574,178600000.0
2009-06-19 06:29:00,1.57398,1.5741,1.57395,1.5741,178600000.0
2009-06-19 06:30:00,1.574,1.57407,1.57394,1.57407,178600000.0
2009-06-19 06:31:00,1.5741,1.57415,1.57403,1.57403,178600000.0
2009-06-19 06:32:00,1.5741,1.5743,1.574,1.5743,178600000.0
2009-06-19 06:33:00,1.5742,1.57425,1.5741,1.5742,178600000.0
2009-06-19 06:34:00,1.5743,1.5744,1.5742,1.57432,178600000.0
2009-06-19 06:35:00,1.5742,1.5742,1.5741,1.5741,178600000.0
2009-06-19 06:36:00,1.57404,1.5741,1.57404,1.57408,178600000.0
2009-06-19 06:38:00,1.5741,1.57422,1.5741,1.57422,178600000.0
2009-06-19 06:39:00,1.5742,1.57432,1.57418,1.57428,178600000.0
2009-06-19 06:40:00,1.57403,1.57438,1.57403,1.57438,178600000.0
2009-06-19 06:41:00,1.57443,1.57443,1.5742,1.5742,178600000.0
2009-06-19 06:42:00,1.57418,1.57418,1.57395,1.57405,178600000.0
2009-06-19 06:43:00,1.57418,1.57463,1.57418,1.57449,178600000.0
2009-06-19 06:44:00,1.57455,1.57455,1.5744,1.5744,178600000.0
2009-06-19 06:46:00,1.5746,1.5746,1.5746,1.5746,178600000.0
2009-06-19 06:47:00,1.5745,1.5745,1.57425,1.57425,178600000.0
2009-06-19 06:49:00,1.5743,1.5744,1.5743,1.5743,178600000.0
2009-06-19 06:50:00,1.57422,1.57422,1.57422,1.57422,178600000.0
2009-06-19 06:51:00,1.57409,1.57409,1.57398,1.57398,178600000.0
2009-06-19 06:52:00,1.5742,1.57425,1.5742,1.57425,178600000.0
2009-06-19 06:53:00,1.5742,1.5742,1.57413,1.57413,178600000.0
2009-06-19 06:54:00,1.5742,1.5743,1.5742,1.57427,178600000.0
2009-06-19 06:55:00,1.57405,1.5741,1.57405,1.57405,178600000.0
2009-06-19 06:56:00,1.57407,1.57418,1.57405,1.57408,178600000.0
2009-06-19 06:57:00,1.5739,1.5739,1.57359,1.57382,178600000.0
2009-06-19 06:58:00,1.57392,1.57392,1.57369,1.5739,178600000.0
2009-06-19 06:59:00,1.57395,1.57428,1.57388,1.57423,178600000.0
2009-06-19 07:01:00,1.57422,1.57429,1.5742,1.57425,178600000.0
2009-06-19 07:02:00,1.5742,1.5742,1.5739,1.5739,178600000.0
2009-06-19 07:03:00,1.574,1.57402,1.574,1.57402,178600000.0
2009-06-19 07:04:00,1.5743,1.5743,1.57423,1.57428,178600000.0
2009-06-19 07:05:00,1.57433,1.57467,1.57433,1.57467,178600000.0
2009-06-19 07:06:00,1.57472,1.57543,1.57472,1.57525,178600000.0
2009-06-19 07:07:00,1.57528,1.5753,1.57512,1.57512,178600000.0
2009-06-19 07:08:00,1.57502,1.5751,1.57502,1.5751,178600000.0
2009-06-19 07:09:00,1.5752,1.5752,1.57498,1.57505,178600000.0
2009-06-19 07:10:00,1.5751,1.57518,1.57504,1.57518,178600000.0
2009-06-19 07:11:00,1.5753,1.57543,1.5752,1.57538,178600000.0
2009-06-19 07:12:00,1.57525,1.57525,1.575,1.575,178600000.0
2009-06-19 07:13:00,1.57508,1.57508,1.57479,1.57479,178600000.0
2009-06-19 07:14:00,1.57474,1.57495,1.5747,1.57495,178600000.0
2009-06-19 07:15:00,1.5751,1.57519,1.5749,1.57515,178600000.0
2009-06-19 07:16:00,1.57512,1.57527,1.5751,1.5751,178600000.0
2009-06-19 07:17:00,1.57495,1.57537,1.57495,1.57537,178600000.0
2009-06-19 07:18:00,1.57542,1.57542,1.57416,1.57439,178600000.0
2009-06-19 07:19:00,1.57449,1.575,1.57439,1.57474,178600000.0
2009-06-19 07:20:00,1.57479,1.57508,1.57479,1.57508,178600000.0
2009-06-19 07:21:00,1.57515,1.57533,1.57515,1.57528,178600000.0
2009-06-19 07:22:00,1.57533,1.57538,1.57528,1.57535,178600000.0
2009-06-19 07:23:00,1.5754,1.5754,1.5753,1.57535,178600000.0
2009-06-19 07:24:00,1.57543,1.57552,1.57533,1.57538,178600000.0
2009-06-19 07:25:00,1.57539,1.5755,1.57522,1.57522,178600000.0
2009-06-19 07:26:00,1.57524,1.57532,1.57515,1.57515,178600000.0
2009-06-19 07:27:00,1.5751,1.57523,1.57502,1.57502,178600000.0
2009-06-19 07:28:00,1.57507,1.57515,1.57502,1.57502,178600000.0
2009-06-19 07:29:00,1.57504,1.57525,1.57504,1.57525,178600000.0
2009-06-19 07:30:00,1.5755,1.57559,1.57548,1.57553,178600000.0
2009-06-19 07:31:00,1.57549,1.57549,1.57514,1.57515,178600000.0
2009-06-19 07:32:00,1.57518,1.57523,1.57514,1.57523,178600000.0
2009-06-19 07:33:00,1.5753,1.5754,1.5753,1.5754,178600000.0
2009-06-19 07:34:00,1.5759,1.5759,1.5759,1.5759,178600000.0
2009-06-19 07:35:00,1.5758,1.5758,1.5758,1.5758,178600000.0
2009-06-19 07:36:00,1.57553,1.57597,1.57553,1.57584,178600000.0
2009-06-19 07:37:00,1.5757,1.57572,1.5756,1.57572,178600000.0
2009-06-19 07:38:00,1.5757,1.57598,1.57565,1.57593,178600000.0
2009-06-19 07:39:00,1.576,1.576,1.576,1.576,178600000.0
2009-06-19 07:40:00,1.5761,1.57613,1.5759,1.57605,178600000.0
2009-06-19 07:41:00,1.57609,1.57609,1.57595,1.57608,178600000.0
2009-06-19 07:42:00,1.57598,1.57628,1.57598,1.57628,178600000.0
2009-06-19 07:43:00,1.5759,1.57615,1.5759,1.57607,178600000.0
2009-06-19 07:44:00,1.5761,1.5761,1.5761,1.5761,178600000.0
2009-06-19 07:45:00,1.57575,1.57575,1.57546,1.57549,178600000.0
2009-06-19 07:47:00,1.57548,1.57568,1.57545,1.57568,178600000.0
2009-06-19 07:48:00,1.57565,1.5758,1.57565,1.57578,178600000.0
2009-06-19 07:49:00,1.57573,1.57573,1.57573,1.57573,178600000.0
2009-06-19 07:50:00,1.5756,1.57569,1.57557,1.57568,178600000.0
2009-06-19 07:51:00,1.57565,1.57565,1.57547,1.57547,178600000.0
2009-06-19 07:52:00,1.57537,1.57565,1.57537,1.57565,178600000.0
2009-06-19 07:53:00,1.57563,1.57583,1.57563,1.57583,178600000.0
2009-06-19 07:54:00,1.5758,1.57592,1.5757,1.57592,178600000.0
2009-06-19 07:55:00,1.5759,1.5759,1.5757,1.5758,178600000.0
2009-06-19 07:56:00,1.57592,1.57595,1.5758,1.57595,178600000.0
2009-06-19 07:57:00,1.5759,1.57635,1.5758,1.57625,178600000.0
2009-06-19 07:58:00,1.5762,1.5763,1.5759,1.5763,178600000.0
2009-06-19 07:59:00,1.5762,1.57645,1.5758,1.5762,178600000.0
2009-06-19 08:00:00,1.57628,1.5768,1.57628,1.5767,178600000.0
2009-06-19 08:01:00,1.57678,1.57705,1.5767,1.577,178600000.0
2009-06-19 08:02:00,1.5771,1.5771,1.57593,1.5761,178600000.0
2009-06-19 08:03:00,1.57615,1.5762,1.5752,1.5754,178600000.0
2009-06-19 08:04:00,1.57545,1.576,1.57533,1.57595,178600000.0
2009-06-19 08:05:00,1.5755,1.5768,1.5755,1.5768,178600000.0
2009-06-19 08:06:00,1.57681,1.57695,1.57645,1.5769,178600000.0
2009-06-19 08:07:00,1.57698,1.57705,1.5768,1.57688,178600000.0
2009-06-19 08:08:00,1.57695,1.5771,1.57658,1.5769,178600000.0
2009-06-19 08:09:00,1.5768,1.5768,1.57666,1.57678,178600000.0
2009-06-19 08:10:00,1.5767,1.5769,1.5764,1.5767,178600000.0
2009-06-19 08:11:00,1.5766,1.577,1.5766,1.57665,178600000.0
2009-06-19 08:12:00,1.5769,1.5773,1.57685,1.5771,178600000.0
2009-06-19 08:13:00,1.57708,1.57715,1.5769,1.577,178600000.0
2009-06-19 08:14:00,1.5769,1.577,1.5766,1.5766,178600000.0
2009-06-19 08:15:00,1.57643,1.57643,1.576,1.57623,178600000.0
2009-06-19 08:16:00,1.57632,1.57633,1.57598,1.57598,178600000.0
2009-06-19 08:17:00,1.57588,1.57598,1.57574,1.57598,178600000.0
2009-06-19 08:18:00,1.57597,1.57613,1.57583,1.57594,178600000.0
2009-06-19 08:19:00,1.57588,1.57629,1.57588,1.57593,178600000.0
2009-06-19 08:20:00,1.57583,1.5762,1.57564,1.5761,178600000.0
2009-06-19 08:21:00,1.57618,1.57623,1.57609,1.57615,178600000.0
2009-06-19 08:22:00,1.57625,1.57639,1.57602,1.57618,178600000.0
2009-06-19 08:23:00,1.57605,1.57618,1.57595,1.57607,178600000.0
2009-06-19 08:24:00,1.57642,1.57663,1.57642,1.57655,178600000.0
2009-06-19 08:25:00,1.57653,1.57654,1.57589,1.57638,178600000.0
2009-06-19 08:26:00,1.57625,1.57627,1.57607,1.5761,178600000.0
2009-06-19 08:27:00,1.57618,1.57622,1.576,1.57608,178600000.0
2009-06-19 08:28:00,1.57617,1.57621,1.5758,1.5758,178600000.0
2009-06-19 08:29:00,1.57585,1.57609,1.57555,1.576,178600000.0
2009-06-19 08:30:00,1.57613,1.57663,1.57604,1.57663,178600000.0
2009-06-19 08:31:00,1.57648,1.57648,1.57614,1.57629,178600000.0
2009-06-19 08:32:00,1.57634,1.5765,1.57624,1.57638,178600000.0
2009-06-19 08:33:00,1.57628,1.57628,1.57588,1.57603,178600000.0
2009-06-19 08:34:00,1.57613,1.5762,1.57593,1.57598,178600000.0
2009-06-19 08:35:00,1.57556,1.57563,1.57538,1.5754,178600000.0
2009-06-19 08:36:00,1.57543,1.57552,1.5751,1.57548,178600000.0
2009-06-19 08:37:00,1.5756,1.5756,1.5754,1.5754,178600000.0
2009-06-19 08:38:00,1.57535,1.5755,1.57533,1.57534,178600000.0
2009-06-19 08:39:00,1.57535,1.5755,1.57528,1.5754,178600000.0
2009-06-19 08:40:00,1.57543,1.57543,1.57495,1.57519,178600000.0
2009-06-19 08:41:00,1.57508,1.57518,1.57469,1.57518,178600000.0
2009-06-19 08:42:00,1.57517,1.57542,1.57515,1.5753,178600000.0
2009-06-19 08:43:00,1.57523,1.5754,1.57509,1.57509,178600000.0
2009-06-19 08:44:00,1.57507,1.57517,1.57502,1.5751,178600000.0
2009-06-19 08:45:00,1.5752,1.5752,1.57483,1.57483,178600000.0
2009-06-19 08:46:00,1.57478,1.57528,1.5747,1.57523,178600000.0
2009-06-19 08:47:00,1.57512,1.57522,1.57483,1.57483,178600000.0
2009-06-19 08:48:00,1.57463,1.57498,1.57453,1.57493,178600000.0
2009-06-19 08:49:00,1.57495,1.57495,1.57469,1.57479,178600000.0
2009-06-19 08:50:00,1.5748,1.5748,1.57432,1.57438,178600000.0
2009-06-19 08:51:00,1.57433,1.5745,1.57433,1.57437,178600000.0
2009-06-19 08:52:00,1.57427,1.57427,1.57392,1.57412,178600000.0
2009-06-19 08:53:00,1.57415,1.57438,1.57403,1.57429,178600000.0
2009-06-19 08:54:00,1.57452,1.5747,1.5743,1.57459,178600000.0
2009-06-19 08:55:00,1.5746,1.5752,1.5746,1.5752,178600000.0
2009-06-19 08:56:00,1.57528,1.57533,1.57445,1.57469,178600000.0
2009-06-19 08:57:00,1.5747,1.57492,1.57464,1.57467,178600000.0
2009-06-19 08:58:00,1.57462,1.57478,1.5745,1.57457,178600000.0
2009-06-19 08:59:00,1.5747,1.5748,1.5744,1.57455,178600000.0
2009-06-19 09:00:00,1.57453,1.57453,1.57398,1.57398,178600000.0
2009-06-19 09:01:00,1.57403,1.5741,1.57354,1.57364,178600000.0
2009-06-19 09:02:00,1.57354,1.57395,1.57354,1.57378,178600000.0
2009-06-19 09:03:00,1.5736,1.5739,1.57353,1.5739,178600000.0
2009-06-19 09:04:00,1.5738,1.57405,1.57368,1.57394,178600000.0
2009-06-19 09:05:00,1.57398,1.57423,1.57363,1.57423,178600000.0
2009-06-19 09:06:00,1.57429,1.57435,1.57418,1.57425,178600000.0
2009-06-19 09:07:00,1.57435,1.57448,1.57357,1.57369,178600000.0
2009-06-19 09:08:00,1.57364,1.57367,1.57314,1.57332,178600000.0
2009-06-19 09:09:00,1.57327,1.57462,1.57327,1.57439,178600000.0
2009-06-19 09:10:00,1.57429,1.57445,1.57403,1.57443,178600000.0
2009-06-19 09:11:00,1.57445,1.5747,1.5744,1.5747,178600000.0
2009-06-19 09:12:00,1.57465,1.57493,1.5744,1.5745,178600000.0
2009-06-19 09:13:00,1.57448,1.57478,1.57448,1.57468,178600000.0
2009-06-19 09:14:00,1.57463,1.57465,1.57458,1.57462,178600000.0
2009-06-19 09:15:00,1.57463,1.57465,1.5744,1.57465,178600000.0
2009-06-19 09:16:00,1.57458,1.57468,1.57458,1.57467,178600000.0
2009-06-19 09:17:00,1.57472,1.57472,1.57439,1.57447,178600000.0
2009-06-19 09:18:00,1.57452,1.57452,1.57415,1.57425,178600000.0
2009-06-19 09:19:00,1.57415,1.57469,1.57415,1.57469,178600000.0
2009-06-19 09:20:00,1.57474,1.5748,1.57458,1.5747,178600000.0
2009-06-19 09:21:00,1.57469,1.5748,1.5745,1.57473,178600000.0
2009-06-19 09:22:00,1.57483,1.57488,1.57439,1.57449,178600000.0
2009-06-19 09:23:00,1.57444,1.57465,1.57428,1.57433,178600000.0
2009-06-19 09:24:00,1.57425,1.57433,1.57393,1.57404,178600000.0
2009-06-19 09:25:00,1.5741,1.5745,1.5741,1.57442,178600000.0
2009-06-19 09:26:00,1.57435,1.57438,1.57418,1.57423,178600000.0
2009-06-19 09:27:00,1.57433,1.57444,1.57428,1.5744,178600000.0
2009-06-19 09:28:00,1.57435,1.57435,1.57398,1.57405,178600000.0
2009-06-19 09:29:00,1.574,1.57453,1.57395,1.5745,178600000.0
2009-06-19 09:30:00,1.57448,1.57464,1.57445,1.57455,178600000.0
2009-06-19 09:31:00,1.57443,1.57488,1.57443,1.57488,178600000.0
2009-06-19 09:32:00,1.57493,1.57497,1.57461,1.57478,178600000.0
2009-06-19 09:33:00,1.57483,1.57503,1.57473,1.57473,178600000.0
2009-06-19 09:34:00,1.57478,1.57478,1.57454,1.57464,178600000.0
2009-06-19 09:35:00,1.57453,1.5746,1.5743,1.5744,178600000.0
2009-06-19 09:36:00,1.5747,1.5747,1.57443,1.57443,178600000.0
2009-06-19 09:37:00,1.5744,1.5746,1.5744,1.5746,178600000.0
2009-06-19 09:38:00,1.57459,1.57473,1.57425,1.57425,178600000.0
2009-06-19 09:39:00,1.57426,1.57458,1.57426,1.57429,178600000.0
2009-06-19 09:40:00,1.5743,1.57439,1.57407,1.57422,178600000.0
2009-06-19 09:41:00,1.57416,1.57441,1.57403,1.57431,178600000.0
2009-06-19 09:42:00,1.57426,1.57439,1.57423,1.57439,178600000.0
2009-06-19 09:43:00,1.57442,1.57458,1.5742,1.57458,178600000.0
2009-06-19 09:44:00,1.57465,1.57479,1.57463,1.57473,178600000.0
2009-06-19 09:45:00,1.57478,1.57478,1.57443,1.57448,178600000.0
2009-06-19 09:46:00,1.5744,1.57464,1.57415,1.57439,178600000.0
2009-06-19 09:47:00,1.57444,1.57458,1.57428,1.5744,178600000.0
2009-06-19 09:48:00,1.57435,1.57438,1.57415,1.57436,178600000.0
2009-06-19 09:49:00,1.57443,1.57447,1.57428,1.57439,178600000.0
2009-06-19 09:50:00,1.57434,1.57445,1.57434,1.57445,178600000.0
2009-06-19 09:51:00,1.57448,1.57448,1.5742,1.57429,178600000.0
2009-06-19 09:52:00,1.57433,1.57453,1.57423,1.5743,178600000.0
2009-06-19 09:53:00,1.57425,1.57442,1.5741,1.57439,178600000.0
2009-06-19 09:54:00,1.57443,1.57448,1.57428,1.57432,178600000.0
2009-06-19 09:55:00,1.57425,1.57425,1.57402,1.57413,178600000.0
2009-06-19 09:56:00,1.57393,1.57419,1.5739,1.57419,178600000.0
2009-06-19 09:57:00,1.5743,1.57442,1.57414,1.57425,178600000.0
2009-06-19 09:58:00,1.57435,1.57463,1.57435,1.57463,178600000.0
2009-06-19 09:59:00,1.5748,1.57502,1.57463,1.57502,178600000.0
2009-06-19 10:00:00,1.5752,1.57523,1.57493,1.57495,178600000.0
2009-06-19 10:01:00,1.57499,1.57534,1.57499,1.57518,178600000.0
2009-06-19 10:02:00,1.5752,1.57525,1.57497,1.57498,178600000.0
2009-06-19 10:03:00,1.57497,1.57507,1.57428,1.5743,178600000.0
2009-06-19 10:04:00,1.57425,1.57464,1.57425,1.57464,178600000.0
2009-06-19 10:05:00,1.57465,1.57465,1.57423,1.57423,178600000.0
2009-06-19 10:06:00,1.5743,1.5743,1.57403,1.57428,178600000.0
2009-06-19 10:07:00,1.57442,1.57463,1.57437,1.57463,178600000.0
2009-06-19 10:08:00,1.57443,1.57443,1.57414,1.57435,178600000.0
2009-06-19 10:09:00,1.57425,1.57432,1.57418,1.57423,178600000.0
2009-06-19 10:10:00,1.57428,1.57452,1.57412,1.57422,178600000.0
2009-06-19 10:11:00,1.5742,1.57429,1.5741,1.57417,178600000.0
2009-06-19 10:12:00,1.57408,1.57408,1.57367,1.574,178600000.0
2009-06-19 10:13:00,1.57402,1.57405,1.5735,1.57363,178600000.0
2009-06-19 10:14:00,1.5736,1.57375,1.57352,1.57375,178600000.0
2009-06-19 10:15:00,1.57373,1.57385,1.5737,1.57385,178600000.0
2009-06-19 10:16:00,1.57383,1.57385,1.57357,1.5736,178600000.0
2009-06-19 10:17:00,1.57358,1.57359,1.57324,1.57324,178600000.0
2009-06-19 10:18:00,1.57334,1.57362,1.57333,1.5734,178600000.0
2009-06-19 10:19:00,1.57342,1.57352,1.57334,1.57342,178600000.0
2009-06-19 10:20:00,1.57344,1.57362,1.57335,1.57342,178600000.0
2009-06-19 10:21:00,1.57337,1.57338,1.57288,1.57314,178600000.0
2009-06-19 10:22:00,1.57309,1.5733,1.57303,1.57329,178600000.0
2009-06-19 10:23:00,1.57335,1.57352,1.57315,1.57347,178600000.0
2009-06-19 10:24:00,1.57344,1.57393,1.57334,1.57374,178600000.0
2009-06-19 10:25:00,1.57383,1.57397,1.57378,1.57378,178600000.0
2009-06-19 10:26:00,1.57374,1.57389,1.57368,1.57382,178600000.0
2009-06-19 10:27:00,1.57373,1.57378,1.57368,1.57378,178600000.0
2009-06-19 10:28:00,1.57368,1.5737,1.57338,1.57344,178600000.0
2009-06-19 10:29:00,1.57342,1.57349,1.57299,1.57315,178600000.0
2009-06-19 10:30:00,1.57317,1.57318,1.5729,1.57302,178600000.0
2009-06-19 10:31:00,1.57295,1.573,1.57273,1.5728,178600000.0
2009-06-19 10:32:00,1.57283,1.57299,1.5724,1.57247,178600000.0
2009-06-19 10:33:00,1.57252,1.57252,1.57184,1.57228,178600000.0
2009-06-19 10:34:00,1.57224,1.5724,1.57213,1.57217,178600000.0
2009-06-19 10:35:00,1.57223,1.5724,1.57178,1.57178,178600000.0
2009-06-19 10:36:00,1.57173,1.57175,1.57148,1.57164,178600000.0
2009-06-19 10:37:00,1.5717,1.57188,1.57148,1.57148,178600000.0
2009-06-19 10:38:00,1.57155,1.57173,1.57133,1.57138,178600000.0
2009-06-19 10:39:00,1.57135,1.57157,1.571,1.57157,178600000.0
2009-06-19 10:40:00,1.57159,1.572,1.57153,1.57198,178600000.0
2009-06-19 10:41:00,1.57202,1.57233,1.57182,1.57214,178600000.0
2009-06-19 10:42:00,1.57209,1.57209,1.57097,1.57134,178600000.0
2009-06-19 10:43:00,1.57144,1.57163,1.57119,1.5712,178600000.0
2009-06-19 10:44:00,1.57115,1.5713,1.57098,1.5711,178600000.0
2009-06-19 10:45:00,1.57105,1.57173,1.57094,1.57145,178600000.0
2009-06-19 10:46:00,1.57147,1.57147,1.5708,1.57145,178600000.0
2009-06-19 10:47:00,1.57158,1.57178,1.57134,1.57145,178600000.0
2009-06-19 10:48:00,1.57144,1.57157,1.57133,1.57143,178600000.0
2009-06-19 10:49:00,1.57148,1.57157,1.57128,1.57137,178600000.0
2009-06-19 10:50:00,1.57132,1.57132,1.57075,1.57075,178600000.0
2009-06-19 10:51:00,1.57082,1.57098,1.57073,1.57083,178600000.0
2009-06-19 10:52:00,1.57078,1.57098,1.57073,1.5708,178600000.0
2009-06-19 10:53:00,1.5707,1.57071,1.57013,1.57019,178600000.0
2009-06-19 10:54:00,1.57022,1.57047,1.57022,1.5703,178600000.0
2009-06-19 10:55:00,1.57023,1.57023,1.57009,1.57009,178600000.0
2009-06-19 10:56:00,1.56994,1.5704,1.56994,1.5704,178600000.0
2009-06-19 10:57:00,1.57055,1.57059,1.57047,1.5705,178600000.0
2009-06-19 10:58:00,1.57055,1.57068,1.57047,1.57058,178600000.0
2009-06-19 10:59:00,1.57057,1.57063,1.57014,1.57027,178600000.0
2009-06-19 11:00:00,1.57022,1.57022,1.56995,1.56998,178600000.0
2009-06-19 11:01:00,1.56997,1.57005,1.56944,1.56944,178600000.0
2009-06-19 11:02:00,1.56947,1.5695,1.56919,1.56925,178600000.0
2009-06-19 11:03:00,1.5693,1.5693,1.5692,1.56928,178600000.0
2009-06-19 11:04:00,1.56925,1.56935,1.56883,1.56885,178600000.0
2009-06-19 11:05:00,1.56878,1.56887,1.56843,1.56843,178600000.0
2009-06-19 11:06:00,1.56845,1.56897,1.56845,1.56897,178600000.0
2009-06-19 11:07:00,1.56894,1.56899,1.56863,1.56868,178600000.0
2009-06-19 11:08:00,1.56873,1.56878,1.56858,1.56869,178600000.0
2009-06-19 11:09:00,1.56867,1.56873,1.5686,1.56863,178600000.0
2009-06-19 11:10:00,1.56857,1.56967,1.56853,1.56967,178600000.0
2009-06-19 11:11:00,1.56973,1.57003,1.56955,1.57,178600000.0
2009-06-19 11:12:00,1.5701,1.57028,1.56978,1.56983,178600000.0
2009-06-19 11:13:00,1.56993,1.56993,1.56958,1.56969,178600000.0
2009-06-19 11:14:00,1.56954,1.56988,1.56953,1.56985,178600000.0
2009-06-19 11:15:00,1.56968,1.5697,1.56947,1.56949,178600000.0
2009-06-19 11:16:00,1.56953,1.56953,1.56948,1.56953,178600000.0
2009-06-19 11:17:00,1.56937,1.56955,1.56929,1.56945,178600000.0
2009-06-19 11:18:00,1.5694,1.56953,1.56913,1.56948,178600000.0
2009-06-19 11:19:00,1.56943,1.56964,1.56897,1.56898,178600000.0
2009-06-19 11:20:00,1.56892,1.56925,1.56882,1.569,178600000.0
2009-06-19 11:21:00,1.56902,1.56933,1.569,1.5692,178600000.0
2009-06-19 11:22:00,1.56918,1.56923,1.56908,1.56918,178600000.0
2009-06-19 11:23:00,1.56923,1.56934,1.56913,1.56913,178600000.0
2009-06-19 11:24:00,1.56905,1.56949,1.569,1.56949,178600000.0
2009-06-19 11:25:00,1.5695,1.5695,1.56913,1.56918,178600000.0
2009-06-19 11:26:00,1.56919,1.56924,1.56907,1.56912,178600000.0
2009-06-19 11:27:00,1.56919,1.56943,1.56913,1.56915,178600000.0
2009-06-19 11:28:00,1.56918,1.56997,1.56918,1.56994,178600000.0
2009-06-19 11:29:00,1.56995,1.56995,1.56965,1.56968,178600000.0
2009-06-19 11:30:00,1.56972,1.57003,1.56967,1.56998,178600000.0
2009-06-19 11:31:00,1.57004,1.57013,1.56995,1.57013,178600000.0
2009-06-19 11:32:00,1.57018,1.57029,1.57008,1.57018,178600000.0
2009-06-19 11:33:00,1.5701,1.5701,1.56989,1.56992,178600000.0
2009-06-19 11:34:00,1.56985,1.57,1.56985,1.56989,178600000.0
2009-06-19 11:35:00,1.56988,1.57007,1.56975,1.57003,178600000.0
2009-06-19 11:36:00,1.57005,1.57054,1.57005,1.57039,178600000.0
2009-06-19 11:37:00,1.57034,1.57034,1.57003,1.57003,178600000.0
2009-06-19 11:38:00,1.57002,1.57035,1.57002,1.57035,178600000.0
2009-06-19 11:39:00,1.57032,1.57035,1.57029,1.5703,178600000.0
2009-06-19 11:40:00,1.57035,1.57055,1.57004,1.57004,178600000.0
2009-06-19 11:41:00,1.56998,1.57017,1.56983,1.5701,178600000.0
2009-06-19 11:42:00,1.56993,1.57005,1.56993,1.57005,178600000.0
2009-06-19 11:43:00,1.57008,1.57008,1.5699,1.57002,178600000.0
2009-06-19 11:44:00,1.56997,1.57009,1.5698,1.56985,178600000.0
2009-06-19 11:45:00,1.5698,1.57012,1.56973,1.57012,178600000.0
2009-06-19 11:46:00,1.57014,1.57014,1.56973,1.57,178600000.0
2009-06-19 11:47:00,1.57005,1.57005,1.56977,1.56977,178600000.0
2009-06-19 11:48:00,1.56962,1.5697,1.56955,1.56962,178600000.0
2009-06-19 11:49:00,1.56983,1.57008,1.56975,1.57005,178600000.0
2009-06-19 11:50:00,1.56997,1.57019,1.56993,1.57015,178600000.0
2009-06-19 11:51:00,1.57008,1.57014,1.5697,1.56983,178600000.0
2009-06-19 11:52:00,1.56975,1.56975,1.56947,1.56947,178600000.0
2009-06-19 11:53:00,1.56957,1.56965,1.5694,1.56948,178600000.0
2009-06-19 11:54:00,1.56953,1.5697,1.56944,1.5697,178600000.0
2009-06-19 11:55:00,1.5698,1.56993,1.5693,1.56938,178600000.0
2009-06-19 11:56:00,1.56947,1.56964,1.56935,1.56944,178600000.0
2009-06-19 11:57:00,1.56948,1.56952,1.56933,1.56933,178600000.0
2009-06-19 11:58:00,1.56943,1.56943,1.56928,1.56928,178600000.0
2009-06-19 11:59:00,1.5692,1.56925,1.56892,1.56892,178600000.0
2009-06-19 12:00:00,1.56897,1.56933,1.56892,1.56932,178600000.0
2009-06-19 12:01:00,1.56927,1.56997,1.56927,1.56965,178600000.0
2009-06-19 12:02:00,1.56955,1.56955,1.5692,1.56938,178600000.0
2009-06-19 12:03:00,1.56953,1.56995,1.56953,1.56995,178600000.0
2009-06-19 12:04:00,1.56993,1.56997,1.56935,1.56935,178600000.0
2009-06-19 12:05:00,1.56932,1.56987,1.56932,1.56987,178600000.0
2009-06-19 12:06:00,1.56992,1.56992,1.56949,1.5695,178600000.0
2009-06-19 12:07:00,1.56958,1.57015,1.56885,1.56898,178600000.0
2009-06-19 12:08:00,1.56903,1.56977,1.56903,1.56972,178600000.0
2009-06-19 12:09:00,1.56968,1.56985,1.56949,1.56973,178600000.0
2009-06-19 12:10:00,1.56968,1.57003,1.5696,1.5699,178600000.0
2009-06-19 12:11:00,1.56995,1.57033,1.56995,1.57012,178600000.0
2009-06-19 12:12:00,1.56999,1.57014,1.56987,1.57002,178600000.0
2009-06-19 12:13:00,1.57018,1.57035,1.56956,1.56956,178600000.0
2009-06-19 12:14:00,1.56958,1.57023,1.56958,1.57023,178600000.0
2009-06-19 12:15:00,1.57027,1.57028,1.56965,1.56965,178600000.0
2009-06-19 12:16:00,1.56974,1.57017,1.56974,1.56992,178600000.0
2009-06-19 12:17:00,1.56997,1.57002,1.56964,1.56968,178600000.0
2009-06-19 12:18:00,1.56965,1.56983,1.56959,1.56965,178600000.0
2009-06-19 12:19:00,1.56963,1.56983,1.56963,1.56983,178600000.0
2009-06-19 12:20:00,1.56989,1.57,1.56985,1.5699,178600000.0
2009-06-19 12:21:00,1.5698,1.5699,1.5698,1.5698,178600000.0
2009-06-19 12:22:00,1.56988,1.57003,1.56982,1.57003,178600000.0
2009-06-19 12:23:00,1.57013,1.57023,1.57003,1.57007,178600000.0
2009-06-19 12:24:00,1.57009,1.57019,1.57007,1.57019,178600000.0
2009-06-19 12:25:00,1.57013,1.57014,1.56988,1.57003,178600000.0
2009-06-19 12:26:00,1.57015,1.5702,1.56989,1.56989,178600000.0
2009-06-19 12:27:00,1.5698,1.5698,1.56934,1.56935,178600000.0
2009-06-19 12:28:00,1.56933,1.56937,1.56928,1.56928,178600000.0
2009-06-19 12:29:00,1.56929,1.56962,1.56919,1.56919,178600000.0
2009-06-19 12:30:00,1.56893,1.56913,1.56879,1.569,178600000.0
2009-06-19 12:31:00,1.56892,1.5691,1.56888,1.5691,178600000.0
2009-06-19 12:32:00,1.56916,1.56925,1.569,1.56915,178600000.0
2009-06-19 12:33:00,1.56913,1.56915,1.569,1.56915,178600000.0
2009-06-19 12:34:00,1.5692,1.5694,1.56878,1.5688,178600000.0
2009-06-19 12:35:00,1.56868,1.56882,1.56868,1.56873,178600000.0
2009-06-19 12:36:00,1.56877,1.56923,1.56877,1.56923,178600000.0
2009-06-19 12:37:00,1.56935,1.56965,1.56933,1.56956,178600000.0
2009-06-19 12:38:00,1.56955,1.57022,1.56955,1.57014,178600000.0
2009-06-19 12:39:00,1.57015,1.57018,1.56973,1.57011,178600000.0
2009-06-19 12:40:00,1.57009,1.57027,1.56977,1.57027,178600000.0
2009-06-19 12:41:00,1.57031,1.57034,1.56943,1.56963,178600000.0
2009-06-19 12:42:00,1.56962,1.57033,1.56955,1.57026,178600000.0
2009-06-19 12:43:00,1.57027,1.57042,1.57013,1.57018,178600000.0
2009-06-19 12:44:00,1.57017,1.57026,1.57004,1.57022,178600000.0
2009-06-19 12:45:00,1.57021,1.57092,1.5702,1.57056,178600000.0
2009-06-19 12:46:00,1.57057,1.57075,1.57049,1.57049,178600000.0
2009-06-19 12:47:00,1.57053,1.57078,1.57052,1.57054,178600000.0
2009-06-19 12:48:00,1.57057,1.57057,1.57029,1.57039,178600000.0
2009-06-19 12:49:00,1.57041,1.57087,1.57025,1.57083,178600000.0
2009-06-19 12:50:00,1.57084,1.57096,1.5708,1.57082,178600000.0
2009-06-19 12:51:00,1.57083,1.57083,1.57023,1.57028,178600000.0
2009-06-19 12:52:00,1.57023,1.57042,1.5701,1.57017,178600000.0
2009-06-19 12:53:00,1.57011,1.57071,1.57011,1.57071,178600000.0
2009-06-19 12:54:00,1.5707,1.57109,1.5707,1.57088,178600000.0
2009-06-19 12:55:00,1.57087,1.57094,1.57077,1.57077,178600000.0
2009-06-19 12:56:00,1.5708,1.57082,1.57062,1.57067,178600000.0
2009-06-19 12:57:00,1.57063,1.57066,1.57029,1.57042,178600000.0
2009-06-19 12:58:00,1.57041,1.5705,1.56997,1.57015,178600000.0
2009-06-19 12:59:00,1.57012,1.57036,1.56995,1.57009,178600000.0
2009-06-19 13:00:00,1.57008,1.57076,1.57008,1.57076,178600000.0
2009-06-19 13:01:00,1.57079,1.57101,1.57031,1.57041,178600000.0
2009-06-19 13:02:00,1.57043,1.57086,1.57035,1.57078,178600000.0
2009-06-19 13:03:00,1.5708,1.57084,1.57055,1.57064,178600000.0
2009-06-19 13:04:00,1.57063,1.57082,1.57051,1.57066,178600000.0
2009-06-19 13:05:00,1.57063,1.57095,1.57018,1.57089,178600000.0
2009-06-19 13:06:00,1.5709,1.57103,1.57081,1.57097,178600000.0
2009-06-19 13:07:00,1.57099,1.57139,1.57095,1.57139,178600000.0
2009-06-19 13:08:00,1.57137,1.57139,1.57023,1.57026,178600000.0
2009-06-19 13:09:00,1.57024,1.57083,1.5702,1.5707,178600000.0
2009-06-19 13:10:00,1.57069,1.57084,1.57058,1.57065,178600000.0
2009-06-19 13:11:00,1.57058,1.57103,1.57055,1.57103,178600000.0
2009-06-19 13:12:00,1.57097,1.57102,1.57063,1.57063,178600000.0
2009-06-19 13:13:00,1.57061,1.57094,1.57055,1.57086,178600000.0
2009-06-19 13:14:00,1.57084,1.5711,1.57082,1.57101,178600000.0
2009-06-19 13:15:00,1.57102,1.57111,1.57069,1.57079,178600000.0
2009-06-19 13:16:00,1.57069,1.57069,1.56989,1.56995,178600000.0
2009-06-19 13:17:00,1.56996,1.57053,1.56984,1.57051,178600000.0
2009-06-19 13:18:00,1.57053,1.57059,1.57018,1.57032,178600000.0
2009-06-19 13:19:00,1.57034,1.57038,1.5702,1.57025,178600000.0
2009-06-19 13:20:00,1.57029,1.57057,1.57019,1.57057,178600000.0
2009-06-19 13:21:00,1.57055,1.57075,1.57047,1.57059,178600000.0
2009-06-19 13:22:00,1.57063,1.57071,1.57049,1.57055,178600000.0
2009-06-19 13:23:00,1.57054,1.57055,1.56999,1.57001,178600000.0
2009-06-19 13:24:00,1.57002,1.57005,1.56983,1.57,178600000.0
2009-06-19 13:25:00,1.57001,1.57034,1.56979,1.5698,178600000.0
2009-06-19 13:26:00,1.56981,1.5703,1.56981,1.56985,178600000.0
2009-06-19 13:27:00,1.56987,1.56994,1.56975,1.56994,178600000.0
2009-06-19 13:28:00,1.56992,1.57007,1.56978,1.56992,178600000.0
2009-06-19 13:29:00,1.56994,1.56996,1.56925,1.56927,178600000.0
2009-06-19 13:30:00,1.56928,1.56987,1.56926,1.56986,178600000.0
2009-06-19 13:31:00,1.56987,1.56991,1.56959,1.56959,178600000.0
2009-06-19 13:32:00,1.56958,1.57031,1.56956,1.57031,178600000.0
2009-06-19 13:33:00,1.5703,1.57063,1.5703,1.57052,178600000.0
2009-06-19 13:34:00,1.57054,1.57056,1.57024,1.57052,178600000.0
2009-06-19 13:35:00,1.57058,1.57082,1.56994,1.5708,178600000.0
2009-06-19 13:36:00,1.57078,1.57109,1.57061,1.57104,178600000.0
2009-06-19 13:37:00,1.57101,1.57108,1.57033,1.57033,178600000.0
2009-06-19 13:38:00,1.5703,1.57033,1.56954,1.56955,178600000.0
2009-06-19 13:39:00,1.56962,1.56964,1.56936,1.5696,178600000.0
2009-06-19 13:40:00,1.56954,1.57034,1.56929,1.57019,178600000.0
2009-06-19 13:41:00,1.57018,1.57025,1.57,1.57008,178600000.0
2009-06-19 13:42:00,1.57007,1.57016,1.56978,1.56978,178600000.0
2009-06-19 13:43:00,1.56976,1.56984,1.56964,1.56971,178600000.0
2009-06-19 13:44:00,1.56972,1.56981,1.56963,1.56963,178600000.0
2009-06-19 13:45:00,1.56962,1.56974,1.56952,1.5696,178600000.0
2009-06-19 13:46:00,1.56958,1.56977,1.56928,1.56932,178600000.0
2009-06-19 13:47:00,1.56937,1.56938,1.5692,1.56922,178600000.0
2009-06-19 13:48:00,1.5692,1.56926,1.56874,1.56878,178600000.0
2009-06-19 13:49:00,1.56882,1.56935,1.56872,1.56884,178600000.0
2009-06-19 13:50:00,1.5689,1.56951,1.56858,1.56944,178600000.0
2009-06-19 13:51:00,1.56942,1.56943,1.56913,1.56931,178600000.0
2009-06-19 13:52:00,1.56929,1.5693,1.56874,1.5688,178600000.0
2009-06-19 13:53:00,1.56882,1.56919,1.5688,1.56896,178600000.0
2009-06-19 13:54:00,1.56903,1.56943,1.56897,1.56926,178600000.0
2009-06-19 13:55:00,1.56928,1.56935,1.56914,1.56927,178600000.0
2009-06-19 13:56:00,1.56926,1.5697,1.56898,1.5695,178600000.0
2009-06-19 13:57:00,1.56952,1.56997,1.56952,1.56975,178600000.0
2009-06-19 13:58:00,1.56979,1.57001,1.56969,1.5699,178600000.0
2009-06-19 13:59:00,1.56981,1.56995,1.56956,1.56995,178600000.0
2009-06-19 14:00:00,1.57001,1.57011,1.56985,1.57002,178600000.0
2009-06-19 14:01:00,1.57005,1.57013,1.56992,1.57001,178600000.0
2009-06-19 14:02:00,1.56997,1.5702,1.56985,1.56991,178600000.0
2009-06-19 14:03:00,1.56995,1.57004,1.56946,1.56951,178600000.0
2009-06-19 14:04:00,1.5695,1.56958,1.5693,1.56933,178600000.0
2009-06-19 14:05:00,1.56934,1.56958,1.56934,1.56939,178600000.0
2009-06-19 14:06:00,1.5694,1.56949,1.56936,1.56946,178600000.0
2009-06-19 14:07:00,1.56945,1.56965,1.5694,1.56951,178600000.0
2009-06-19 14:08:00,1.56948,1.57019,1.56945,1.56999,178600000.0
2009-06-19 14:09:00,1.57007,1.57031,1.56984,1.56991,178600000.0
2009-06-19 14:10:00,1.56988,1.57026,1.56981,1.57025,178600000.0
2009-06-19 14:11:00,1.57026,1.57046,1.57013,1.57034,178600000.0
2009-06-19 14:12:00,1.57033,1.57035,1.56971,1.56983,178600000.0
2009-06-19 14:13:00,1.56981,1.57021,1.56981,1.57019,178600000.0
2009-06-19 14:14:00,1.57025,1.57065,1.57009,1.57045,178600000.0
2009-06-19 14:15:00,1.57041,1.57069,1.57029,1.57046,178600000.0
2009-06-19 14:16:00,1.57043,1.57149,1.5704,1.57109,178600000.0
2009-06-19 14:17:00,1.57112,1.57112,1.57037,1.57037,178600000.0
2009-06-19 14:18:00,1.57036,1.57036,1.56888,1.56888,178600000.0
2009-06-19 14:19:00,1.5689,1.56936,1.56889,1.56926,178600000.0
2009-06-19 14:20:00,1.56923,1.56969,1.56923,1.56928,178600000.0
2009-06-19 14:21:00,1.56929,1.56949,1.56912,1.56912,178600000.0
2009-06-19 14:22:00,1.56915,1.56945,1.56878,1.56925,178600000.0
2009-06-19 14:23:00,1.56897,1.5695,1.56897,1.56909,178600000.0
2009-06-19 14:24:00,1.56903,1.57,1.56858,1.56865,178600000.0
2009-06-19 14:25:00,1.56859,1.5696,1.56859,1.5694,178600000.0
2009-06-19 14:26:00,1.56939,1.5694,1.56826,1.56842,178600000.0
2009-06-19 14:27:00,1.56846,1.5692,1.56801,1.56853,178600000.0
2009-06-19 14:28:00,1.56845,1.5687,1.56795,1.56805,178600000.0
2009-06-19 14:29:00,1.56813,1.56859,1.56774,1.5682,178600000.0
2009-06-19 14:30:00,1.56822,1.57153,1.56821,1.57108,178600000.0
2009-06-19 14:31:00,1.57097,1.57172,1.57019,1.57091,178600000.0
2009-06-19 14:32:00,1.57078,1.57105,1.57003,1.5703,178600000.0
2009-06-19 14:33:00,1.57025,1.5705,1.56973,1.57011,178600000.0
2009-06-19 14:34:00,1.57003,1.57058,1.5698,1.57038,178600000.0
2009-06-19 14:35:00,1.57047,1.57053,1.56976,1.56978,178600000.0
2009-06-19 14:36:00,1.56992,1.57007,1.56913,1.56913,178600000.0
2009-06-19 14:37:00,1.5693,1.57047,1.5692,1.57045,178600000.0
2009-06-19 14:38:00,1.57049,1.57098,1.57033,1.57061,178600000.0
2009-06-19 14:39:00,1.57064,1.57067,1.56992,1.56996,178600000.0
2009-06-19 14:40:00,1.56995,1.57049,1.56989,1.57042,178600000.0
2009-06-19 14:41:00,1.57041,1.57053,1.57029,1.57039,178600000.0
2009-06-19 14:42:00,1.57033,1.57046,1.57022,1.57033,178600000.0
2009-06-19 14:43:00,1.57035,1.57072,1.5701,1.57029,178600000.0
2009-06-19 14:44:00,1.57028,1.57135,1.57005,1.57129,178600000.0
2009-06-19 14:45:00,1.57127,1.57209,1.57114,1.57209,178600000.0
2009-06-19 14:46:00,1.57218,1.57261,1.57193,1.57205,178600000.0
2009-06-19 14:47:00,1.57206,1.57206,1.57169,1.57181,178600000.0
2009-06-19 14:48:00,1.57182,1.57237,1.57182,1.57224,178600000.0
2009-06-19 14:49:00,1.57222,1.57231,1.57178,1.57178,178600000.0
2009-06-19 14:50:00,1.57176,1.57218,1.57176,1.57198,178600000.0
2009-06-19 14:51:00,1.572,1.57222,1.57189,1.57202,178600000.0
2009-06-19 14:52:00,1.57203,1.57255,1.5718,1.57251,178600000.0
2009-06-19 14:53:00,1.5725,1.57265,1.57174,1.57181,178600000.0
2009-06-19 14:54:00,1.5718,1.57192,1.57166,1.57177,178600000.0
2009-06-19 14:55:00,1.57176,1.57189,1.57157,1.57172,178600000.0
2009-06-19 14:56:00,1.57174,1.57192,1.57166,1.57188,178600000.0
2009-06-19 14:57:00,1.5719,1.57198,1.57177,1.57183,178600000.0
2009-06-19 14:58:00,1.57185,1.57185,1.57143,1.57146,178600000.0
2009-06-19 14:59:00,1.57142,1.572,1.57142,1.572,178600000.0
2009-06-19 15:00:00,1.57205,1.57228,1.57171,1.57182,178600000.0
2009-06-19 15:01:00,1.5718,1.57211,1.5718,1.57192,178600000.0
2009-06-19 15:02:00,1.57194,1.57204,1.57192,1.57194,178600000.0
2009-06-19 15:03:00,1.57196,1.57253,1.57194,1.5723,178600000.0
2009-06-19 15:04:00,1.57224,1.57242,1.57219,1.57241,178600000.0
2009-06-19 15:05:00,1.57238,1.5725,1.57204,1.57223,178600000.0
2009-06-19 15:06:00,1.57221,1.57229,1.57192,1.57194,178600000.0
2009-06-19 15:07:00,1.57192,1.57256,1.57179,1.57242,178600000.0
2009-06-19 15:08:00,1.57248,1.57281,1.57234,1.57276,178600000.0
2009-06-19 15:09:00,1.57277,1.5728,1.5722,1.5722,178600000.0
2009-06-19 15:10:00,1.57221,1.57313,1.57218,1.57304,178600000.0
2009-06-19 15:11:00,1.57299,1.57324,1.57257,1.57266,178600000.0
2009-06-19 15:12:00,1.5727,1.57346,1.57227,1.57338,178600000.0
2009-06-19 15:13:00,1.57335,1.57354,1.57308,1.57337,178600000.0
2009-06-19 15:14:00,1.57338,1.57381,1.57337,1.57376,178600000.0
2009-06-19 15:15:00,1.57379,1.57413,1.57349,1.57394,178600000.0
2009-06-19 15:16:00,1.57392,1.57412,1.57381,1.57399,178600000.0
2009-06-19 15:17:00,1.57397,1.5743,1.57389,1.57427,178600000.0
2009-06-19 15:18:00,1.57424,1.5743,1.57387,1.57429,178600000.0
2009-06-19 15:19:00,1.57427,1.57427,1.57404,1.57404,178600000.0
2009-06-19 15:20:00,1.57405,1.57405,1.57376,1.57383,178600000.0
2009-06-19 15:21:00,1.57386,1.57429,1.57383,1.57429,178600000.0
2009-06-19 15:22:00,1.5743,1.5745,1.57427,1.57434,178600000.0
2009-06-19 15:23:00,1.57437,1.57441,1.57413,1.5742,178600000.0
2009-06-19 15:24:00,1.57417,1.57421,1.57354,1.57374,178600000.0
2009-06-19 15:25:00,1.57373,1.57393,1.57373,1.5738,178600000.0
2009-06-19 15:26:00,1.57382,1.57426,1.57368,1.57377,178600000.0
2009-06-19 15:27:00,1.57378,1.57388,1.57362,1.57378,178600000.0
2009-06-19 15:28:00,1.57374,1.5741,1.57345,1.57387,178600000.0
2009-06-19 15:29:00,1.57386,1.57395,1.57368,1.57373,178600000.0
2009-06-19 15:30:00,1.57372,1.57403,1.57363,1.57387,178600000.0
2009-06-19 15:31:00,1.5739,1.57405,1.57369,1.57403,178600000.0
2009-06-19 15:32:00,1.5741,1.57427,1.57397,1.57416,178600000.0
2009-06-19 15:33:00,1.57412,1.57443,1.57395,1.57399,178600000.0
2009-06-19 15:34:00,1.57398,1.57505,1.57397,1.57505,178600000.0
2009-06-19 15:35:00,1.57508,1.57554,1.57483,1.57489,178600000.0
2009-06-19 15:36:00,1.57488,1.5751,1.57454,1.57498,178600000.0
2009-06-19 15:37:00,1.57496,1.57507,1.57466,1.575,178600000.0
2009-06-19 15:38:00,1.57499,1.57593,1.57498,1.5757,178600000.0
2009-06-19 15:39:00,1.57568,1.57608,1.57542,1.57596,178600000.0
2009-06-19 15:40:00,1.57595,1.57612,1.57558,1.57606,178600000.0
2009-06-19 15:41:00,1.57608,1.57672,1.57593,1.57642,178600000.0
2009-06-19 15:42:00,1.57641,1.57647,1.57624,1.57647,178600000.0
2009-06-19 15:43:00,1.57642,1.57666,1.57623,1.57666,178600000.0
2009-06-19 15:44:00,1.57665,1.57665,1.57582,1.57611,178600000.0
2009-06-19 15:45:00,1.57609,1.57701,1.57585,1.57692,178600000.0
2009-06-19 15:46:00,1.57691,1.57804,1.57691,1.57772,178600000.0
2009-06-19 15:47:00,1.57777,1.57895,1.57777,1.57867,178600000.0
2009-06-19 15:48:00,1.57872,1.57926,1.57847,1.57847,178600000.0
2009-06-19 15:49:00,1.5785,1.57918,1.57836,1.57865,178600000.0
2009-06-19 15:50:00,1.57866,1.5788,1.57818,1.57878,178600000.0
2009-06-19 15:51:00,1.5788,1.57927,1.5782,1.57826,178600000.0
2009-06-19 15:52:00,1.57827,1.57849,1.57807,1.57822,178600000.0
2009-06-19 15:53:00,1.57825,1.57831,1.57804,1.57812,178600000.0
2009-06-19 15:54:00,1.57814,1.57863,1.57807,1.57841,178600000.0
2009-06-19 15:55:00,1.57839,1.5789,1.57838,1.57853,178600000.0
2009-06-19 15:56:00,1.57849,1.57893,1.5783,1.57893,178600000.0
2009-06-19 15:57:00,1.57892,1.57909,1.57868,1.57875,178600000.0
2009-06-19 15:58:00,1.57874,1.57874,1.57795,1.57808,178600000.0
2009-06-19 15:59:00,1.57807,1.57915,1.578,1.57915,178600000.0
2009-06-19 16:00:00,1.57921,1.57941,1.57822,1.57845,178600000.0
2009-06-19 16:01:00,1.57848,1.57887,1.57824,1.57847,178600000.0
2009-06-19 16:02:00,1.57846,1.57861,1.57819,1.57826,178600000.0
2009-06-19 16:03:00,1.57828,1.57874,1.57809,1.5785,178600000.0
2009-06-19 16:04:00,1.57849,1.57863,1.57828,1.57853,178600000.0
2009-06-19 16:05:00,1.5785,1.57875,1.5783,1.5784,178600000.0
2009-06-19 16:06:00,1.5784,1.5793,1.5783,1.57895,219200000.0
2009-06-19 16:07:00,1.579,1.57955,1.57895,1.57945,201200000.0
2009-06-19 16:08:00,1.57955,1.57965,1.57865,1.5788,317800000.0
2009-06-19 16:09:00,1.5788,1.5788,1.5784,1.57845,213200000.0
2009-06-19 16:10:00,1.5785,1.5792,1.5785,1.579,209200000.0
2009-06-19 16:11:00,1.579,1.57905,1.57855,1.5788,163800000.0
2009-06-19 16:12:00,1.57895,1.5793,1.5788,1.57895,278200000.0
2009-06-19 16:13:00,1.579,1.58025,1.579,1.5799,397800000.0
2009-06-19 16:14:00,1.5799,1.58055,1.5798,1.5799,303800000.0
2009-06-19 16:15:00,1.57995,1.58025,1.5797,1.57995,332200000.0
2009-06-19 16:16:00,1.5799,1.5802,1.5796,1.5796,225600000.0
2009-06-19 16:17:00,1.5796,1.5799,1.579,1.57915,233400000.0
2009-06-19 16:18:00,1.5792,1.57965,1.57905,1.5793,295000000.0
2009-06-19 16:19:00,1.5793,1.5798,1.57875,1.57875,305800000.0
2009-06-19 16:20:00,1.57875,1.5795,1.57875,1.5793,291600000.0
2009-06-19 16:21:00,1.5792,1.5796,1.5791,1.5791,239400000.0
2009-06-19 16:22:00,1.57905,1.5799,1.57905,1.57945,242200000.0
2009-06-19 16:23:00,1.5794,1.5797,1.5791,1.5791,195600000.0
2009-06-19 16:24:00,1.5791,1.57935,1.57855,1.57865,270800000.0
2009-06-19 16:25:00,1.57865,1.57895,1.5785,1.57885,226600000.0
2009-06-19 16:26:00,1.57885,1.57915,1.5786,1.57885,205600000.0
2009-06-19 16:27:00,1.57885,1.5794,1.5787,1.57925,147200000.0
2009-06-19 16:28:00,1.5792,1.57965,1.57905,1.5794,168800000.0
2009-06-19 16:29:00,1.57935,1.57945,1.5788,1.57945,196800000.0
2009-06-19 16:30:00,1.5794,1.57955,1.5789,1.5792,186800000.0
2009-06-19 16:31:00,1.57915,1.5793,1.57885,1.579,276400000.0
2009-06-19 16:32:00,1.57915,1.5793,1.5788,1.579,313000000.0
2009-06-19 16:33:00,1.57895,1.5792,1.5787,1.57915,195400000.0
2009-06-19 16:34:00,1.5792,1.57935,1.57895,1.57905,199400000.0
2009-06-19 16:35:00,1.57895,1.57955,1.5788,1.57925,180600000.0
2009-06-19 16:36:00,1.57925,1.57965,1.5789,1.5793,253400000.0
2009-06-19 16:37:00,1.57925,1.57945,1.57895,1.57945,243200000.0
2009-06-19 16:38:00,1.5794,1.5797,1.57925,1.5795,157800000.0
2009-06-19 16:39:00,1.57955,1.57975,1.57935,1.57945,153200000.0
2009-06-19 16:40:00,1.57945,1.5797,1.5794,1.5794,283200000.0
2009-06-19 16:41:00,1.5794,1.5795,1.57905,1.5792,219800000.0
2009-06-19 16:42:00,1.5792,1.57945,1.579,1.579,253600000.0
2009-06-19 16:43:00,1.57915,1.57955,1.5789,1.5794,196800000.0
2009-06-19 16:44:00,1.5794,1.57945,1.57895,1.57935,253800000.0
2009-06-19 16:45:00,1.57935,1.5796,1.57895,1.5795,295400000.0
2009-06-19 16:46:00,1.5795,1.5799,1.5794,1.57975,267000000.0
2009-06-19 16:47:00,1.5799,1.5799,1.5795,1.5795,153600000.0
2009-06-19 16:48:00,1.5795,1.58005,1.57935,1.57975,245000000.0
2009-06-19 16:49:00,1.57975,1.57975,1.57905,1.57915,239400000.0
2009-06-19 16:50:00,1.57905,1.57915,1.57875,1.5788,156000000.0
2009-06-19 16:51:00,1.5788,1.5791,1.5786,1.57875,231800000.0
2009-06-19 16:52:00,1.5788,1.57905,1.57855,1.57865,170800000.0
2009-06-19 16:53:00,1.57865,1.57875,1.5784,1.5784,223000000.0
2009-06-19 16:54:00,1.57815,1.57825,1.578,1.57815,202400000.0
2009-06-19 16:55:00,1.5781,1.57845,1.57795,1.57845,240600000.0
2009-06-19 16:56:00,1.57845,1.57855,1.57785,1.578,181600000.0
2009-06-19 16:57:00,1.5781,1.5784,1.5779,1.5782,167400000.0
2009-06-19 16:58:00,1.5782,1.5788,1.5778,1.5781,190600000.0
2009-06-19 16:59:00,1.57815,1.57855,1.5777,1.5782,284400000.0
2009-06-19 17:00:00,1.5783,1.57935,1.57795,1.57915,308000000.0
2009-06-19 17:01:00,1.5791,1.57915,1.57875,1.5791,260400000.0
2009-06-19 17:02:00,1.57915,1.57955,1.579,1.57955,204800000.0
2009-06-19 17:03:00,1.5794,1.5799,1.5793,1.57965,268400000.0
2009-06-19 17:04:00,1.57965,1.57985,1.57945,1.57965,180400000.0
2009-06-19 17:05:00,1.5797,1.5799,1.57925,1.57965,217000000.0
2009-06-19 17:06:00,1.57965,1.57985,1.5792,1.57975,231800000.0
2009-06-19 17:07:00,1.5796,1.5797,1.57925,1.5796,293000000.0
2009-06-19 17:08:00,1.5795,1.5798,1.57915,1.57945,209600000.0
2009-06-19 17:09:00,1.57945,1.5795,1.57915,1.5795,250400000.0
2009-06-19 17:10:00,1.57965,1.5799,1.5794,1.57945,269400000.0
2009-06-19 17:11:00,1.5794,1.57955,1.57895,1.57955,240400000.0
2009-06-19 17:12:00,1.57955,1.57975,1.5794,1.57955,250400000.0
2009-06-19 17:13:00,1.57965,1.58005,1.57965,1.57995,236200000.0
2009-06-19 17:14:00,1.57995,1.5802,1.5799,1.5801,276600000.0
2009-06-19 17:15:00,1.58005,1.5802,1.5797,1.5802,321200000.0
2009-06-19 17:16:00,1.5802,1.58055,1.57995,1.58025,235000000.0
2009-06-19 17:17:00,1.58025,1.58075,1.5801,1.58055,214000000.0
2009-06-19 17:18:00,1.5803,1.58085,1.5802,1.5806,276600000.0
2009-06-19 17:19:00,1.5806,1.58105,1.5806,1.58075,229400000.0
2009-06-19 17:20:00,1.5808,1.58185,1.5806,1.5815,197600000.0
2009-06-19 17:21:00,1.5815,1.5817,1.5813,1.5815,158400000.0
2009-06-19 17:22:00,1.5815,1.5819,1.5813,1.58185,205800000.0
2009-06-19 17:23:00,1.58195,1.58205,1.58175,1.58195,169200000.0
2009-06-19 17:24:00,1.58195,1.58205,1.58155,1.5816,219600000.0
2009-06-19 17:25:00,1.5816,1.5816,1.58065,1.58075,230200000.0
2009-06-19 17:26:00,1.5808,1.58085,1.58055,1.5806,188000000.0
2009-06-19 17:27:00,1.5806,1.58065,1.57995,1.58005,281600000.0
2009-06-19 17:28:00,1.5801,1.581,1.5801,1.58075,285000000.0
2009-06-19 17:29:00,1.5808,1.58085,1.58045,1.58065,261400000.0
2009-06-19 17:30:00,1.58065,1.58095,1.5805,1.58095,208600000.0
2009-06-19 17:31:00,1.58095,1.58115,1.58065,1.5808,169600000.0
2009-06-19 17:32:00,1.5807,1.5807,1.57985,1.58,202400000.0
2009-06-19 17:33:00,1.5801,1.5803,1.57895,1.57935,296600000.0
2009-06-19 17:34:00,1.5792,1.57965,1.57905,1.5793,254400000.0
2009-06-19 17:35:00,1.57945,1.57965,1.57905,1.5795,294400000.0
2009-06-19 17:36:00,1.5795,1.58005,1.57905,1.58005,261800000.0
2009-06-19 17:37:00,1.58005,1.5802,1.5793,1.57945,280200000.0
2009-06-19 17:38:00,1.5795,1.57975,1.57885,1.57935,303200000.0
2009-06-19 17:39:00,1.57945,1.57945,1.5788,1.57925,258400000.0
2009-06-19 17:40:00,1.57925,1.5798,1.579,1.5793,264800000.0
2009-06-19 17:41:00,1.5794,1.5796,1.5787,1.5792,358400000.0
2009-06-19 17:42:00,1.57915,1.57925,1.5788,1.57885,254400000.0
2009-06-19 17:43:00,1.5788,1.5794,1.57865,1.5792,222600000.0
2009-06-19 17:44:00,1.5793,1.5798,1.5792,1.5797,201800000.0
2009-06-19 17:45:00,1.5797,1.5803,1.5794,1.5802,190800000.0
2009-06-19 17:46:00,1.58025,1.5805,1.5797,1.5798,322200000.0
2009-06-19 17:47:00,1.5798,1.57995,1.5791,1.57925,267400000.0
2009-06-19 17:48:00,1.5793,1.57995,1.5791,1.57945,224400000.0
2009-06-19 17:49:00,1.57955,1.58025,1.57945,1.58025,307600000.0
2009-06-19 17:50:00,1.5803,1.58035,1.57925,1.57995,354600000.0
2009-06-19 17:51:00,1.58,1.58,1.5789,1.579,255400000.0
2009-06-19 17:52:00,1.57925,1.5798,1.57925,1.57955,332400000.0
2009-06-19 17:53:00,1.5795,1.5804,1.57945,1.58025,337400000.0
2009-06-19 17:54:00,1.58025,1.5804,1.57935,1.57975,297800000.0
2009-06-19 17:55:00,1.5798,1.5804,1.57945,1.5804,249800000.0
2009-06-19 17:56:00,1.58035,1.581,1.5799,1.58075,383800000.0
2009-06-19 17:57:00,1.5809,1.5813,1.5804,1.58095,291400000.0
2009-06-19 17:58:00,1.5809,1.58095,1.5796,1.57985,370400000.0
2009-06-19 17:59:00,1.57985,1.57985,1.57905,1.57965,374000000.0
2009-06-19 18:00:00,1.57965,1.5798,1.57915,1.5794,326600000.0
2009-06-19 18:01:00,1.57935,1.5805,1.5792,1.5805,307000000.0
2009-06-19 18:02:00,1.5806,1.58105,1.5803,1.5808,190600000.0
2009-06-19 18:03:00,1.5808,1.58105,1.5804,1.5807,221800000.0
2009-06-19 18:04:00,1.5807,1.58115,1.5805,1.58115,216800000.0
2009-06-19 18:05:00,1.58105,1.5812,1.5802,1.5805,256000000.0
2009-06-19 18:06:00,1.58045,1.58085,1.5804,1.5807,213000000.0
2009-06-19 18:07:00,1.5806,1.58075,1.58015,1.58065,197000000.0
2009-06-19 18:08:00,1.58065,1.58095,1.5796,1.57975,262000000.0
2009-06-19 18:09:00,1.57975,1.5801,1.57935,1.5799,172000000.0
2009-06-19 18:10:00,1.5799,1.5804,1.5792,1.5799,241000000.0
2009-06-19 18:11:00,1.58,1.58075,1.5797,1.58045,275400000.0
2009-06-19 18:12:00,1.58045,1.58065,1.58025,1.58035,174600000.0
2009-06-19 18:13:00,1.5807,1.5808,1.58025,1.58055,222000000.0
2009-06-19 18:14:00,1.5805,1.58075,1.58015,1.5802,152800000.0
2009-06-19 18:15:00,1.5802,1.5802,1.5797,1.57975,207200000.0
2009-06-19 18:16:00,1.57975,1.5801,1.5797,1.58,129000000.0
2009-06-19 18:17:00,1.57995,1.5807,1.57995,1.58045,175600000.0
2009-06-19 18:18:00,1.5806,1.5807,1.58035,1.5806,106600000.0
2009-06-19 18:19:00,1.5807,1.5807,1.58005,1.58035,163600000.0
2009-06-19 18:20:00,1.58035,1.58085,1.5803,1.58085,117600000.0
2009-06-19 18:21:00,1.58085,1.58125,1.58075,1.5808,179400000.0
2009-06-19 18:22:00,1.5808,1.58115,1.5805,1.58065,172000000.0
2009-06-19 18:23:00,1.58065,1.5812,1.58055,1.58115,184200000.0
2009-06-19 18:24:00,1.5811,1.5813,1.5805,1.58115,320800000.0
2009-06-19 18:25:00,1.5811,1.5817,1.58105,1.58145,220800000.0
2009-06-19 18:26:00,1.5817,1.58205,1.58125,1.5814,254200000.0
2009-06-19 18:27:00,1.5814,1.5817,1.58125,1.58135,130600000.0
2009-06-19 18:28:00,1.5814,1.58155,1.58075,1.581,175400000.0
2009-06-19 18:29:00,1.581,1.58115,1.5804,1.58045,302200000.0
2009-06-19 18:30:00,1.58045,1.58115,1.58045,1.5811,121400000.0
2009-06-19 18:31:00,1.58105,1.58105,1.5806,1.5807,203800000.0
2009-06-19 18:32:00,1.5809,1.58125,1.58085,1.58125,130600000.0
2009-06-19 18:33:00,1.58115,1.5813,1.5804,1.58095,254600000.0
2009-06-19 18:34:00,1.5808,1.5809,1.58005,1.5803,274600000.0
2009-06-19 18:35:00,1.5803,1.5814,1.5802,1.58095,280000000.0
2009-06-19 18:36:00,1.58095,1.5811,1.58055,1.5808,265200000.0
2009-06-19 18:37:00,1.58085,1.58145,1.5804,1.58145,76200000.0
2009-06-19 18:38:00,1.5816,1.582,1.5816,1.58195,117600000.0
2009-06-19 18:39:00,1.58195,1.582,1.58125,1.58195,212200000.0
2009-06-19 18:40:00,1.58195,1.58215,1.58175,1.58215,123400000.0
2009-06-19 18:41:00,1.58205,1.5821,1.58185,1.58195,117600000.0
2009-06-19 18:42:00,1.58205,1.5822,1.5819,1.58215,73600000.0
2009-06-19 18:43:00,1.58215,1.5822,1.5812,1.58135,126200000.0
2009-06-19 18:44:00,1.5814,1.58155,1.58125,1.5814,143000000.0
2009-06-19 18:45:00,1.5814,1.58195,1.5814,1.58195,72200000.0
2009-06-19 18:46:00,1.58195,1.58195,1.5817,1.58175,51800000.0
2009-06-19 18:47:00,1.58175,1.58195,1.58155,1.5819,108400000.0
2009-06-19 18:48:00,1.5819,1.58195,1.58155,1.58165,83400000.0
2009-06-19 18:49:00,1.58165,1.58195,1.5813,1.5818,121200000.0
2009-06-19 18:50:00,1.5818,1.5819,1.58145,1.58145,87000000.0
2009-06-19 18:51:00,1.58155,1.582,1.58155,1.58175,110000000.0
2009-06-19 18:52:00,1.58165,1.58215,1.58155,1.58215,117200000.0
2009-06-19 18:53:00,1.5821,1.58245,1.582,1.58235,138400000.0
2009-06-19 18:54:00,1.5823,1.5823,1.5821,1.58225,61000000.0
2009-06-19 18:55:00,1.58215,1.58235,1.58215,1.5822,66800000.0
2009-06-19 18:56:00,1.5822,1.5822,1.58175,1.5821,120000000.0
2009-06-19 18:57:00,1.58215,1.5825,1.58215,1.5823,52800000.0
2009-06-19 18:58:00,1.5823,1.58325,1.58225,1.5832,163200000.0
2009-06-19 18:59:00,1.58315,1.5835,1.5829,1.58335,219000000.0
2009-06-19 19:00:00,1.58335,1.58405,1.58315,1.58395,242000000.0
2009-06-19 19:01:00,1.58395,1.58405,1.58325,1.58335,135200000.0
2009-06-19 19:02:00,1.5834,1.5836,1.58285,1.5831,154400000.0
2009-06-19 19:03:00,1.5831,1.58355,1.5831,1.58315,123200000.0
2009-06-19 19:04:00,1.5831,1.58335,1.58305,1.58305,77200000.0
2009-06-19 19:05:00,1.58305,1.5835,1.58285,1.5833,126800000.0
2009-06-19 19:06:00,1.58335,1.5835,1.58275,1.583,165200000.0
2009-06-19 19:07:00,1.58295,1.58295,1.58265,1.5827,165200000.0
2009-06-19 19:08:00,1.5827,1.5831,1.5827,1.583,103600000.0
2009-06-19 19:09:00,1.583,1.58345,1.583,1.5832,112000000.0
2009-06-19 19:10:00,1.5831,1.5831,1.58275,1.58295,105200000.0
2009-06-19 19:11:00,1.58285,1.58335,1.58265,1.58325,109800000.0
2009-06-19 19:12:00,1.5833,1.5834,1.58275,1.5829,135000000.0
2009-06-19 19:13:00,1.5829,1.583,1.58245,1.5825,186400000.0
2009-06-19 19:14:00,1.5826,1.5826,1.58205,1.58225,132200000.0
2009-06-19 19:15:00,1.58235,1.58235,1.58145,1.582,164800000.0
2009-06-19 19:16:00,1.58195,1.5821,1.5814,1.58175,173000000.0
2009-06-19 19:17:00,1.58165,1.5821,1.58165,1.5821,114000000.0
2009-06-19 19:18:00,1.58205,1.5823,1.58155,1.58185,249000000.0
2009-06-19 19:19:00,1.5819,1.5819,1.5815,1.5816,111200000.0
2009-06-19 19:20:00,1.5818,1.58185,1.5812,1.58175,130000000.0
2009-06-19 19:21:00,1.5818,1.5821,1.5818,1.58185,92800000.0
2009-06-19 19:22:00,1.58195,1.58235,1.58195,1.5821,119800000.0
2009-06-19 19:23:00,1.5821,1.5823,1.58205,1.58215,82000000.0
2009-06-19 19:24:00,1.5821,1.58255,1.5821,1.58245,86000000.0
2009-06-19 19:25:00,1.58245,1.5827,1.58225,1.58265,149800000.0
2009-06-19 19:26:00,1.58265,1.5832,1.58265,1.58285,122400000.0
2009-06-19 19:27:00,1.583,1.5834,1.5829,1.5832,114400000.0
2009-06-19 19:28:00,1.58335,1.58345,1.58325,1.58345,30800000.0
2009-06-19 19:29:00,1.5835,1.58395,1.58315,1.5832,110800000.0
2009-06-19 19:30:00,1.5832,1.5833,1.58285,1.5829,108200000.0
2009-06-19 19:31:00,1.5829,1.5833,1.5828,1.58295,139600000.0
2009-06-19 19:32:00,1.5829,1.583,1.58255,1.58285,210800000.0
2009-06-19 19:33:00,1.58285,1.58285,1.5816,1.5819,192400000.0
2009-06-19 19:34:00,1.5819,1.58195,1.58145,1.5816,115600000.0
2009-06-19 19:35:00,1.5816,1.582,1.5814,1.5814,117200000.0
2009-06-19 19:36:00,1.58135,1.58185,1.5812,1.58145,132600000.0
2009-06-19 19:37:00,1.58155,1.58195,1.5815,1.5818,100400000.0
2009-06-19 19:38:00,1.58185,1.58195,1.58115,1.58135,197600000.0
2009-06-19 19:39:00,1.5813,1.5819,1.5813,1.58165,100400000.0
2009-06-19 19:40:00,1.5817,1.58195,1.58155,1.5817,124400000.0
2009-06-19 19:41:00,1.5817,1.5819,1.581,1.58115,88000000.0
2009-06-19 19:42:00,1.5812,1.5813,1.581,1.581,149600000.0
2009-06-19 19:43:00,1.58105,1.5813,1.58095,1.5813,74400000.0
2009-06-19 19:44:00,1.5813,1.5814,1.58115,1.5813,64600000.0
2009-06-19 19:45:00,1.58135,1.5816,1.58125,1.5815,102400000.0
2009-06-19 19:46:00,1.58155,1.58195,1.5815,1.58195,125200000.0
2009-06-19 19:47:00,1.58195,1.5821,1.58155,1.58155,76200000.0
2009-06-19 19:48:00,1.58155,1.58185,1.58155,1.5817,55400000.0
2009-06-19 19:49:00,1.5817,1.58185,1.58155,1.5817,112200000.0
2009-06-19 19:50:00,1.58175,1.58175,1.5812,1.58125,57000000.0
2009-06-19 19:51:00,1.58125,1.5813,1.58085,1.58085,35600000.0
2009-06-19 19:52:00,1.5809,1.5811,1.58055,1.5808,111400000.0
2009-06-19 19:53:00,1.5808,1.58125,1.58065,1.58105,99600000.0
2009-06-19 19:54:00,1.58105,1.58105,1.5806,1.5808,105800000.0
2009-06-19 19:55:00,1.58075,1.5809,1.5804,1.58085,213400000.0
2009-06-19 19:56:00,1.58085,1.58085,1.5803,1.5807,136200000.0
2009-06-19 19:57:00,1.58045,1.58065,1.58025,1.5806,84000000.0
2009-06-19 19:58:00,1.5806,1.5809,1.5805,1.5808,140000000.0
2009-06-19 19:59:00,1.5808,1.58105,1.5804,1.5806,158600000.0
2009-06-19 20:00:00,1.5808,1.58085,1.58055,1.5806,98600000.0
2009-06-19 20:01:00,1.58075,1.5812,1.5806,1.58075,114800000.0
2009-06-19 20:02:00,1.58085,1.58105,1.5808,1.58105,81000000.0
2009-06-19 20:03:00,1.581,1.5817,1.581,1.5814,137000000.0
2009-06-19 20:04:00,1.58155,1.5818,1.5815,1.5815,73800000.0
2009-06-19 20:05:00,1.58155,1.5819,1.58145,1.58175,103200000.0
2009-06-19 20:06:00,1.5819,1.58195,1.58135,1.5816,106600000.0
2009-06-19 20:07:00,1.5816,1.58225,1.58155,1.58215,136600000.0
2009-06-19 20:08:00,1.58205,1.5822,1.58125,1.58135,246400000.0
2009-06-19 20:09:00,1.5813,1.5821,1.58125,1.5821,96600000.0
2009-06-19 20:10:00,1.5823,1.583,1.5822,1.58275,101800000.0
2009-06-19 20:11:00,1.58275,1.583,1.58235,1.58245,195200000.0
2009-06-19 20:12:00,1.5824,1.5832,1.58215,1.5825,170200000.0
2009-06-19 20:13:00,1.58265,1.58295,1.58245,1.5826,142800000.0
2009-06-19 20:14:00,1.5826,1.58285,1.5823,1.58275,172200000.0
2009-06-19 20:15:00,1.58275,1.5829,1.5825,1.5829,158000000.0
2009-06-19 20:16:00,1.5828,1.5829,1.5827,1.58275,87200000.0
2009-06-19 20:17:00,1.58275,1.58295,1.5826,1.58285,111400000.0
2009-06-19 20:18:00,1.583,1.583,1.58275,1.5828,102800000.0
2009-06-19 20:19:00,1.5829,1.58345,1.5828,1.5833,154600000.0
2009-06-19 20:20:00,1.5833,1.58385,1.58315,1.5838,110600000.0
2009-06-19 20:21:00,1.58385,1.584,1.5835,1.58365,113200000.0
2009-06-19 20:22:00,1.58385,1.5845,1.5837,1.5843,140400000.0
2009-06-19 20:23:00,1.5842,1.5842,1.58405,1.5841,64800000.0
2009-06-19 20:24:00,1.58415,1.5844,1.5838,1.58405,138400000.0
2009-06-19 20:25:00,1.584,1.58435,1.58385,1.58395,143400000.0
2009-06-19 20:26:00,1.58395,1.5843,1.5838,1.58385,99200000.0
2009-06-19 20:27:00,1.5838,1.5843,1.58355,1.584,142400000.0
2009-06-19 20:28:00,1.5839,1.584,1.5836,1.58395,105400000.0
2009-06-19 20:29:00,1.5838,1.58395,1.58345,1.58355,68400000.0
2009-06-19 20:30:00,1.58355,1.58405,1.58355,1.5839,83600000.0
2009-06-19 20:31:00,1.5839,1.58415,1.5839,1.58415,30400000.0
2009-06-19 20:32:00,1.5841,1.58435,1.5833,1.58355,187600000.0
2009-06-19 20:33:00,1.5836,1.5836,1.5835,1.5835,44200000.0
2009-06-19 20:34:00,1.5835,1.5835,1.58295,1.5835,58400000.0
2009-06-19 20:35:00,1.5835,1.58355,1.58345,1.5835,106400000.0
2009-06-19 20:36:00,1.5835,1.584,1.5835,1.5837,97000000.0
2009-06-19 20:37:00,1.5837,1.5839,1.5835,1.58375,68000000.0
2009-06-19 20:38:00,1.58375,1.5839,1.5836,1.5837,73000000.0
2009-06-19 20:39:00,1.5837,1.5841,1.5835,1.5838,99600000.0
2009-06-19 20:40:00,1.5838,1.584,1.5836,1.58365,78200000.0
2009-06-19 20:41:00,1.5836,1.58405,1.5836,1.58385,64200000.0
2009-06-19 20:42:00,1.5838,1.584,1.58365,1.58395,64200000.0
2009-06-19 20:43:00,1.58385,1.5841,1.5837,1.58405,65000000.0
2009-06-19 20:44:00,1.58395,1.5843,1.5838,1.58415,55800000.0
2009-06-19 20:45:00,1.5841,1.5841,1.5832,1.58325,181400000.0
2009-06-19 20:46:00,1.58335,1.5836,1.5831,1.58355,124400000.0
2009-06-19 20:47:00,1.58365,1.5839,1.58345,1.58355,168000000.0
2009-06-19 20:48:00,1.58355,1.58375,1.58315,1.58325,112000000.0
2009-06-19 20:49:00,1.5833,1.5835,1.58295,1.5832,72400000.0
2009-06-19 20:50:00,1.58325,1.5835,1.5831,1.58325,78200000.0
2009-06-19 20:51:00,1.58325,1.58325,1.5828,1.583,49000000.0
2009-06-19 20:52:00,1.583,1.58345,1.583,1.58315,116600000.0
2009-06-19 20:53:00,1.58325,1.5834,1.58285,1.5829,145400000.0
2009-06-19 20:54:00,1.5829,1.5834,1.5829,1.58335,77800000.0
2009-06-19 20:55:00,1.58335,1.5834,1.5826,1.58285,160200000.0
2009-06-19 20:56:00,1.58295,1.5834,1.58285,1.58335,140200000.0
2009-06-19 20:57:00,1.58335,1.58335,1.58275,1.58285,146400000.0
2009-06-19 20:58:00,1.5829,1.5834,1.5829,1.58335,106800000.0
2009-06-19 20:59:00,1.5833,1.5833,1.58275,1.5831,91600000.0
2009-06-19 21:00:00,1.5832,1.58335,1.58285,1.583,91400000.0
2009-06-19 21:01:00,1.583,1.5831,1.58285,1.58305,57600000.0
2009-06-19 21:02:00,1.58305,1.58305,1.58215,1.5825,106600000.0
2009-06-19 21:03:00,1.5825,1.5826,1.5819,1.5822,100800000.0
2009-06-19 21:04:00,1.58225,1.58225,1.58195,1.58225,72200000.0
2009-06-19 21:05:00,1.58225,1.58225,1.58205,1.58205,41800000.0
2009-06-19 21:06:00,1.58215,1.58215,1.5821,1.58215,19200000.0
2009-06-19 21:07:00,1.58215,1.5825,1.5821,1.58235,111800000.0
2009-06-19 21:08:00,1.58225,1.5825,1.5822,1.58225,70800000.0
2009-06-19 21:09:00,1.58215,1.58245,1.58215,1.58235,50000000.0
2009-06-19 21:10:00,1.58245,1.58255,1.5823,1.58255,19400000.0
2009-06-19 21:11:00,1.58265,1.583,1.5825,1.5825,70600000.0
2009-06-19 21:12:00,1.5824,1.5828,1.5823,1.58255,113400000.0
2009-06-19 21:13:00,1.58245,1.5828,1.58235,1.5825,94600000.0
2009-06-19 21:14:00,1.5825,1.5825,1.5821,1.5822,71200000.0
2009-06-19 21:15:00,1.58235,1.58265,1.5821,1.58245,113000000.0
2009-06-19 21:16:00,1.58245,1.58255,1.5822,1.5822,95200000.0
2009-06-19 21:17:00,1.5821,1.5821,1.58175,1.58195,28800000.0
2009-06-19 21:18:00,1.58225,1.5824,1.5818,1.5818,108600000.0
2009-06-19 21:19:00,1.5818,1.5823,1.5818,1.58225,166400000.0
2009-06-19 21:20:00,1.5821,1.5823,1.58195,1.5823,108000000.0
2009-06-19 21:21:00,1.5823,1.58235,1.58205,1.58225,52800000.0
2009-06-19 21:22:00,1.58215,1.58215,1.58205,1.5821,48000000.0
2009-06-19 21:23:00,1.5821,1.5821,1.5819,1.58195,12000000.0
2009-06-19 21:24:00,1.582,1.58215,1.582,1.58215,21600000.0
2009-06-19 21:25:00,1.58215,1.5823,1.5821,1.58215,43200000.0
2009-06-19 21:26:00,1.5822,1.58225,1.58195,1.58205,94200000.0
2009-06-19 21:27:00,1.582,1.5822,1.582,1.5821,40800000.0
2009-06-19 21:28:00,1.5822,1.58235,1.582,1.58215,77000000.0
2009-06-19 21:29:00,1.58225,1.5824,1.582,1.5821,81600000.0
2009-06-19 21:30:00,1.58215,1.58225,1.582,1.58225,67200000.0
2009-06-19 21:31:00,1.58225,1.5824,1.5821,1.5821,50400000.0
2009-06-19 21:32:00,1.5822,1.58235,1.5821,1.5821,33600000.0
2009-06-19 21:33:00,1.5821,1.5821,1.58165,1.58175,62400000.0
2009-06-19 21:34:00,1.58175,1.582,1.58175,1.5819,28800000.0
2009-06-19 21:35:00,1.582,1.58205,1.58185,1.58185,52800000.0
2009-06-19 21:36:00,1.58195,1.58205,1.58195,1.58195,21600000.0
2009-06-19 21:37:00,1.5817,1.5818,1.58095,1.58135,156200000.0
2009-06-19 21:38:00,1.5814,1.5814,1.581,1.58125,115200000.0
2009-06-19 21:39:00,1.58125,1.5813,1.5809,1.58115,127200000.0
2009-06-19 21:40:00,1.58115,1.58125,1.581,1.58115,84200000.0
2009-06-19 21:41:00,1.58115,1.5815,1.58115,1.5814,70600000.0
2009-06-19 21:42:00,1.58145,1.5818,1.5814,1.5816,90000000.0
2009-06-19 21:43:00,1.5816,1.5818,1.5814,1.58145,94800000.0
2009-06-19 21:44:00,1.58165,1.58175,1.58125,1.5815,120400000.0
2009-06-19 21:45:00,1.5814,1.58195,1.5813,1.58165,85800000.0
2009-06-19 21:46:00,1.5817,1.5822,1.5817,1.58205,75000000.0
2009-06-19 21:47:00,1.58215,1.58265,1.58215,1.5822,134600000.0
2009-06-19 21:48:00,1.5822,1.5824,1.582,1.5822,138000000.0
2009-06-19 21:49:00,1.5822,1.58255,1.5822,1.5825,88800000.0
2009-06-19 21:50:00,1.5825,1.58265,1.58245,1.58245,37600000.0
2009-06-19 21:51:00,1.5823,1.5825,1.5818,1.5818,106400000.0
2009-06-19 21:52:00,1.5819,1.58225,1.58155,1.5821,103200000.0
2009-06-19 21:53:00,1.58205,1.5822,1.58185,1.58195,67400000.0
2009-06-19 21:54:00,1.58195,1.58245,1.58195,1.58245,31200000.0
2009-06-19 21:55:00,1.5824,1.58245,1.5824,1.5824,24000000.0
2009-06-19 21:56:00,1.58235,1.58235,1.5821,1.5822,40000000.0
2009-06-19 21:57:00,1.5821,1.58245,1.582,1.5822,59200000.0
2009-06-19 21:58:00,1.58225,1.58245,1.582,1.5824,58400000.0
2009-06-19 21:59:00,1.5824,1.5829,1.58235,1.5826,48800000.0
2009-06-19 22:00:00,1.58275,1.583,1.58255,1.5828,164000000.0
2009-06-19 22:01:00,1.5828,1.5829,1.5826,1.5829,51400000.0
2009-06-19 22:02:00,1.5827,1.5829,1.5826,1.58265,117600000.0
2009-06-19 22:03:00,1.58275,1.58295,1.58265,1.5827,263200000.0
2009-06-19 22:04:00,1.5827,1.58355,1.58255,1.58335,181400000.0
2009-06-19 22:05:00,1.5834,1.58365,1.583,1.5832,175200000.0
2009-06-19 22:06:00,1.5832,1.5832,1.583,1.58315,50600000.0
2009-06-19 22:07:00,1.58315,1.58315,1.58285,1.58315,99800000.0
2009-06-19 22:08:00,1.58315,1.5835,1.58315,1.5834,65200000.0
2009-06-19 22:09:00,1.5832,1.58335,1.58315,1.58335,32800000.0
2009-06-19 22:10:00,1.58335,1.5834,1.58245,1.5825,65800000.0
2009-06-19 22:11:00,1.58245,1.58265,1.58215,1.58235,87200000.0
2009-06-19 22:12:00,1.58235,1.58235,1.58185,1.5819,78200000.0
2009-06-19 22:13:00,1.5819,1.58205,1.5818,1.5819,26600000.0
2009-06-19 22:14:00,1.5819,1.5829,1.5819,1.58285,133400000.0
2009-06-19 22:15:00,1.58285,1.58315,1.5822,1.58315,93600000.0
2009-06-19 22:16:00,1.5829,1.58335,1.5825,1.58295,115800000.0
2009-06-19 22:17:00,1.5831,1.5836,1.5825,1.5825,61800000.0
2009-06-19 22:18:00,1.58275,1.5832,1.5825,1.5832,124600000.0
2009-06-19 22:19:00,1.5833,1.58355,1.5833,1.58355,24000000.0
2009-06-19 22:20:00,1.58365,1.58365,1.5836,1.5836,14400000.0
2009-06-19 22:21:00,1.58365,1.58365,1.58265,1.583,28800000.0
2009-06-19 22:22:00,1.5831,1.58325,1.5831,1.5832,6000000.0
2009-06-19 22:23:00,1.58315,1.58335,1.58315,1.5833,37600000.0
2009-06-19 22:24:00,1.58325,1.58335,1.58315,1.58335,11800000.0
2009-06-19 22:25:00,1.58335,1.58335,1.58315,1.58315,22600000.0
2009-06-19 22:26:00,1.5832,1.5832,1.58295,1.58295,31200000.0
2009-06-19 22:27:00,1.58295,1.58305,1.58285,1.58305,13800000.0
2009-06-19 22:28:00,1.583,1.5831,1.58265,1.583,41200000.0
2009-06-19 22:29:00,1.5829,1.5829,1.58265,1.58275,9400000.0
2009-06-19 22:30:00,1.58285,1.58325,1.58245,1.58325,39800000.0
2009-06-19 22:31:00,1.58315,1.58325,1.58315,1.58325,17000000.0
2009-06-19 22:32:00,1.58325,1.58335,1.58315,1.5833,29800000.0
2009-06-19 22:33:00,1.5833,1.5837,1.5833,1.58345,14600000.0
2009-06-19 22:34:00,1.58355,1.58355,1.5832,1.5832,14200000.0
2009-06-19 22:35:00,1.58315,1.5834,1.58305,1.5833,12400000.0
2009-06-19 22:36:00,1.5832,1.58345,1.58275,1.5828,19600000.0
2009-06-19 22:37:00,1.58275,1.58275,1.5823,1.5827,56400000.0
2009-06-19 22:38:00,1.5827,1.58285,1.5826,1.58275,43200000.0
2009-06-19 22:39:00,1.58245,1.5826,1.58245,1.5825,14400000.0
2009-06-19 22:40:00,1.5825,1.5826,1.58245,1.58245,9600000.0
2009-06-19 22:41:00,1.5825,1.5826,1.58245,1.58245,12000000.0
2009-06-19 22:42:00,1.5825,1.5827,1.58235,1.58235,23200000.0
2009-06-19 22:43:00,1.5823,1.5823,1.5819,1.58195,42400000.0
2009-06-19 22:44:00,1.5818,1.58195,1.5813,1.5814,44000000.0
2009-06-19 22:45:00,1.58155,1.58155,1.58035,1.58045,133400000.0
2009-06-19 22:46:00,1.5804,1.58125,1.5804,1.58085,84000000.0
2009-06-19 22:47:00,1.58085,1.581,1.5799,1.5799,62800000.0
2009-06-19 22:48:00,1.58,1.58,1.57955,1.5798,15200000.0
2009-06-19 22:49:00,1.57985,1.57985,1.5792,1.5793,13800000.0
2009-06-19 22:50:00,1.57935,1.5809,1.57935,1.58065,43200000.0
2009-06-19 22:51:00,1.58095,1.5816,1.58065,1.58115,86000000.0
2009-06-19 22:52:00,1.58115,1.5816,1.58005,1.58025,67800000.0
2009-06-19 22:53:00,1.5805,1.5805,1.57955,1.57955,16600000.0
2009-06-19 22:54:00,1.5795,1.5801,1.5795,1.5801,59000000.0
2009-06-19 22:55:00,1.5801,1.5801,1.5794,1.5799,102000000.0
2009-06-19 22:56:00,1.57975,1.5806,1.57945,1.5806,31800000.0
2009-06-19 22:57:00,1.5808,1.58185,1.5804,1.58145,83800000.0
2009-06-19 22:58:00,1.58185,1.58235,1.5815,1.58235,129400000.0
2009-06-19 22:59:00,1.5824,1.58285,1.5816,1.5816,109200000.0
2009-06-21 23:04:00,1.57955,1.5796,1.57945,1.5796,9600000.0
2009-06-21 23:05:00,1.57985,1.5801,1.57985,1.58,28800000.0
2009-06-21 23:06:00,1.5799,1.5799,1.5798,1.5798,7200000.0
2009-06-21 23:07:00,1.57985,1.5799,1.57915,1.57935,36000000.0
2009-06-21 23:08:00,1.57945,1.57945,1.57945,1.57945,7200000.0
2009-06-21 23:09:00,1.57985,1.58055,1.57965,1.5801,36000000.0
2009-06-21 23:10:00,1.57995,1.5801,1.57995,1.5801,7200000.0
2009-06-21 23:11:00,1.58025,1.58025,1.58,1.58,14400000.0
2009-06-21 23:12:00,1.58,1.58,1.58,1.58,2400000.0
2009-06-21 23:15:00,1.57995,1.57995,1.57955,1.57955,7200000.0
2009-06-21 23:16:00,1.57985,1.58,1.57985,1.5799,12000000.0
2009-06-21 23:17:00,1.58,1.58,1.58,1.58,7200000.0
2009-06-21 23:18:00,1.58,1.58,1.58,1.58,2400000.0
2009-06-21 23:20:00,1.57995,1.58,1.57995,1.58,7200000.0
2009-06-21 23:21:00,1.58,1.58,1.58,1.58,2400000.0
2009-06-21 23:23:00,1.5801,1.5801,1.58,1.58,4800000.0
2009-06-21 23:26:00,1.58005,1.58005,1.58005,1.58005,7200000.0
2009-06-21 23:27:00,1.58005,1.58005,1.58,1.58005,14400000.0
2009-06-21 23:28:00,1.5801,1.5801,1.5801,1.5801,7200000.0
2009-06-21 23:29:00,1.5801,1.5801,1.57995,1.58005,21600000.0
2009-06-21 23:30:00,1.58005,1.5801,1.58005,1.5801,4800000.0
2009-06-21 23:31:00,1.58015,1.58015,1.58015,1.58015,2400000.0
2009-06-21 23:33:00,1.5801,1.5801,1.58005,1.58005,9600000.0
2009-06-21 23:35:00,1.58015,1.5824,1.58015,1.5824,4800000.0
2009-06-21 23:36:00,1.5824,1.58295,1.5824,1.5828,19200000.0
2009-06-21 23:37:00,1.58255,1.58255,1.58255,1.58255,2400000.0
2009-06-21 23:39:00,1.58275,1.58275,1.58275,1.58275,2400000.0
2009-06-21 23:40:00,1.5829,1.5829,1.5828,1.58285,12000000.0
2009-06-21 23:41:00,1.5828,1.5828,1.5828,1.5828,2400000.0
2009-06-21 23:44:00,1.5829,1.583,1.58285,1.583,9600000.0
2009-06-21 23:45:00,1.5832,1.58325,1.5821,1.5821,16800000.0
2009-06-21 23:46:00,1.5804,1.58185,1.5804,1.58185,4800000.0
2009-06-21 23:47:00,1.5816,1.58175,1.5816,1.58175,4800000.0
2009-06-21 23:48:00,1.58195,1.58195,1.5815,1.5815,4800000.0
2009-06-21 23:49:00,1.58185,1.58185,1.58185,1.58185,2400000.0
2009-06-21 23:50:00,1.58205,1.58205,1.58205,1.58205,2400000.0
2009-06-21 23:51:00,1.5836,1.5836,1.58195,1.58195,7200000.0
2009-06-21 23:52:00,1.58215,1.58285,1.58215,1.58285,4800000.0
2009-06-21 23:54:00,1.5831,1.5831,1.5831,1.5831,2400000.0
2009-06-21 23:55:00,1.583,1.5838,1.583,1.5838,4400000.0
2009-06-21 23:57:00,1.5838,1.5838,1.5825,1.5825,6400000.0
2009-06-21 23:58:00,1.58265,1.58265,1.58265,1.58265,2400000.0
2009-06-21 23:59:00,1.58275,1.58275,1.58275,1.58275,4800000.0
2009-06-22 00:00:00,1.5826,1.5826,1.5825,1.5825,24000000.0
2009-06-22 00:01:00,1.58245,1.58245,1.58245,1.58245,2400000.0
2009-06-22 00:03:00,1.5825,1.5825,1.581,1.5812,14400000.0
2009-06-22 00:04:00,1.58115,1.5812,1.58015,1.58115,26000000.0
2009-06-22 00:05:00,1.5813,1.58139,1.5813,1.58139,2400000.0
2009-06-22 00:06:00,1.5813,1.5813,1.5813,1.5813,2400000.0
2009-06-22 00:07:00,1.5815,1.5815,1.5815,1.5815,2400000.0
2009-06-22 00:08:00,1.5812,1.5813,1.5812,1.5813,4800000.0
2009-06-22 00:09:00,1.58125,1.58138,1.58124,1.58136,14400000.0
2009-06-22 00:10:00,1.5818,1.5818,1.5814,1.5814,14400000.0
2009-06-22 00:11:00,1.58165,1.5818,1.5807,1.58105,31200000.0
2009-06-22 00:12:00,1.5813,1.5813,1.58115,1.58115,4800000.0
2009-06-22 00:13:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2009-06-22 00:14:00,1.5808,1.5808,1.58055,1.5807,19200000.0
2009-06-22 00:15:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2009-06-22 00:16:00,1.5806,1.581,1.58055,1.58055,28800000.0
2009-06-22 00:17:00,1.58045,1.58085,1.58045,1.58055,38400000.0
2009-06-22 00:18:00,1.5805,1.58055,1.5805,1.58055,4800000.0
2009-06-22 00:19:00,1.58045,1.58045,1.58045,1.58045,2400000.0
2009-06-22 00:20:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2009-06-22 00:21:00,1.58009,1.5801,1.58009,1.5801,4800000.0
2009-06-22 00:22:00,1.58055,1.58055,1.5804,1.5804,4800000.0
2009-06-22 00:23:00,1.5804,1.5804,1.5803,1.5803,9600000.0
2009-06-22 00:24:00,1.58025,1.58025,1.5799,1.5801,57600000.0
2009-06-22 00:25:00,1.5801,1.5804,1.5801,1.58035,43200000.0
2009-06-22 00:26:00,1.5803,1.5803,1.58025,1.58025,55200000.0
2009-06-22 00:27:00,1.58025,1.58025,1.58,1.58005,14400000.0
2009-06-22 00:28:00,1.57995,1.58,1.57965,1.58,31200000.0
2009-06-22 00:29:00,1.57995,1.57995,1.5798,1.5798,93600000.0
2009-06-22 00:30:00,1.5798,1.5799,1.57975,1.5799,14400000.0
2009-06-22 00:31:00,1.5799,1.57995,1.5799,1.57995,7200000.0
2009-06-22 00:32:00,1.58005,1.58005,1.58005,1.58005,2400000.0
2009-06-22 00:33:00,1.58,1.58,1.5792,1.57975,21600000.0
2009-06-22 00:34:00,1.5799,1.5799,1.5795,1.5795,26400000.0
2009-06-22 00:35:00,1.57935,1.57955,1.57935,1.5794,9600000.0
2009-06-22 00:36:00,1.57925,1.57935,1.5792,1.5792,14400000.0
2009-06-22 00:37:00,1.5793,1.57945,1.5793,1.57945,14400000.0
2009-06-22 00:38:00,1.5794,1.5795,1.5794,1.5794,14400000.0
2009-06-22 00:39:00,1.5795,1.5795,1.57935,1.57935,9600000.0
2009-06-22 00:40:00,1.57945,1.5795,1.57945,1.5795,7200000.0
2009-06-22 00:41:00,1.5796,1.57975,1.5795,1.57975,38400000.0
2009-06-22 00:42:00,1.5797,1.5797,1.57965,1.57965,9600000.0
2009-06-22 00:43:00,1.57965,1.5797,1.57965,1.5797,4800000.0
2009-06-22 00:44:00,1.57965,1.58005,1.57965,1.5799,33600000.0
2009-06-22 00:45:00,1.57964,1.57964,1.57964,1.57964,38400000.0
2009-06-22 00:46:00,1.57995,1.58,1.5799,1.5799,38400000.0
2009-06-22 00:47:00,1.57935,1.5801,1.57935,1.5798,16800000.0
2009-06-22 00:48:00,1.57955,1.57985,1.57915,1.57955,40800000.0
2009-06-22 00:49:00,1.5795,1.5796,1.5795,1.5795,21600000.0
2009-06-22 00:50:00,1.57935,1.57975,1.57935,1.5797,24000000.0
2009-06-22 00:51:00,1.57975,1.58,1.5797,1.57975,57600000.0
2009-06-22 00:52:00,1.5799,1.58015,1.57925,1.5799,56400000.0
2009-06-22 00:53:00,1.5798,1.57995,1.5798,1.5799,12000000.0
2009-06-22 00:55:00,1.58005,1.5808,1.5796,1.57975,59200000.0
2009-06-22 00:56:00,1.5797,1.57975,1.57935,1.57945,33600000.0
2009-06-22 00:57:00,1.57935,1.5802,1.57935,1.58015,28800000.0
2009-06-22 00:58:00,1.58035,1.58055,1.58015,1.58015,16800000.0
2009-06-22 00:59:00,1.57945,1.57945,1.57945,1.57945,1000000.0
2009-06-22 01:00:00,1.57975,1.5803,1.57975,1.57985,20200000.0
2009-06-22 01:01:00,1.57995,1.57995,1.57985,1.57985,9600000.0
2009-06-22 01:02:00,1.5799,1.5799,1.5796,1.5796,7200000.0
2009-06-22 01:03:00,1.57965,1.57965,1.5793,1.57955,26400000.0
2009-06-22 01:04:00,1.57965,1.57975,1.57965,1.57975,21600000.0
2009-06-22 01:05:00,1.5796,1.5796,1.5795,1.5795,19200000.0
2009-06-22 01:06:00,1.5795,1.5795,1.5795,1.5795,4800000.0
2009-06-22 01:07:00,1.5795,1.5795,1.57925,1.5793,19200000.0
2009-06-22 01:08:00,1.57955,1.58025,1.5793,1.5795,28800000.0
2009-06-22 01:09:00,1.5795,1.5803,1.57945,1.58025,28800000.0
2009-06-22 01:10:00,1.58015,1.5802,1.57995,1.5801,47400000.0
2009-06-22 01:11:00,1.57995,1.5801,1.57975,1.57975,30400000.0
2009-06-22 01:12:00,1.5798,1.57995,1.57955,1.57955,23800000.0
2009-06-22 01:13:00,1.57955,1.5799,1.57955,1.5798,58600000.0
2009-06-22 01:14:00,1.5802,1.5802,1.5801,1.5801,9600000.0
2009-06-22 01:15:00,1.58005,1.5802,1.58005,1.5801,26400000.0
2009-06-22 01:16:00,1.5802,1.5803,1.58,1.58005,38400000.0
2009-06-22 01:17:00,1.58,1.5801,1.58,1.58005,14400000.0
2009-06-22 01:18:00,1.5801,1.5801,1.5801,1.5801,2400000.0
2009-06-22 01:19:00,1.57984,1.57986,1.57979,1.57979,21600000.0
2009-06-22 01:20:00,1.5802,1.58025,1.5801,1.5801,21600000.0
2009-06-22 01:21:00,1.58025,1.5805,1.58025,1.5803,31200000.0
2009-06-22 01:22:00,1.5803,1.5804,1.58025,1.5804,12000000.0
2009-06-22 01:23:00,1.5803,1.5804,1.58015,1.5802,16800000.0
2009-06-22 01:24:00,1.5802,1.5803,1.5801,1.5802,14400000.0
2009-06-22 01:25:00,1.5801,1.58035,1.5801,1.5803,12000000.0
2009-06-22 01:26:00,1.5803,1.5804,1.5802,1.5803,20200000.0
2009-06-22 01:27:00,1.5804,1.5804,1.5802,1.5802,9800000.0
2009-06-22 01:28:00,1.5802,1.5802,1.58015,1.5802,16800000.0
2009-06-22 01:29:00,1.58025,1.581,1.5802,1.581,24000000.0
2009-06-22 01:30:00,1.5809,1.581,1.5809,1.581,4800000.0
2009-06-22 01:31:00,1.5809,1.581,1.5809,1.581,7200000.0
2009-06-22 01:32:00,1.5811,1.5811,1.5808,1.5808,28800000.0
2009-06-22 01:33:00,1.58095,1.5813,1.5807,1.5807,37800000.0
2009-06-22 01:34:00,1.5806,1.58075,1.5806,1.58075,9400000.0
2009-06-22 01:35:00,1.5809,1.5814,1.58065,1.5814,25000000.0
2009-06-22 01:36:00,1.5814,1.58155,1.5813,1.5815,48200000.0
2009-06-22 01:37:00,1.5815,1.5818,1.5815,1.5818,14400000.0
2009-06-22 01:38:00,1.58175,1.5819,1.5817,1.5819,26400000.0
2009-06-22 01:39:00,1.5819,1.58235,1.58165,1.5817,67200000.0
2009-06-22 01:40:00,1.5818,1.5825,1.5818,1.58185,62200000.0
2009-06-22 01:41:00,1.58185,1.5823,1.58105,1.5813,62400000.0
2009-06-22 01:42:00,1.5813,1.5814,1.5813,1.5814,19600000.0
2009-06-22 01:43:00,1.58135,1.5817,1.5813,1.5816,40800000.0
2009-06-22 01:44:00,1.58165,1.58175,1.5816,1.5817,33600000.0
2009-06-22 01:45:00,1.58175,1.58185,1.5817,1.58185,14400000.0
2009-06-22 01:46:00,1.58185,1.58205,1.5818,1.582,33600000.0
2009-06-22 01:47:00,1.58205,1.58205,1.582,1.582,9600000.0
2009-06-22 01:48:00,1.582,1.582,1.5817,1.5817,31200000.0
2009-06-22 01:49:00,1.5817,1.58175,1.5814,1.58165,24000000.0
2009-06-22 01:50:00,1.58175,1.5818,1.58175,1.5818,4800000.0
2009-06-22 01:51:00,1.5816,1.5816,1.5816,1.5816,2400000.0
2009-06-22 01:52:00,1.5816,1.58165,1.58155,1.58165,12000000.0
2009-06-22 01:53:00,1.58135,1.58135,1.58135,1.58135,16800000.0
2009-06-22 01:54:00,1.5818,1.5819,1.58175,1.58175,16800000.0
2009-06-22 01:55:00,1.58165,1.58205,1.58165,1.5817,14400000.0
2009-06-22 01:56:00,1.58195,1.58195,1.58185,1.58195,14400000.0
2009-06-22 01:57:00,1.5819,1.58195,1.5819,1.58195,4800000.0
2009-06-22 01:58:00,1.5818,1.5818,1.5818,1.5818,4800000.0
2009-06-22 01:59:00,1.58148,1.58148,1.58143,1.58143,19200000.0
2009-06-22 02:00:00,1.5817,1.5818,1.58155,1.58165,19200000.0
2009-06-22 02:01:00,1.58165,1.58175,1.58155,1.58155,12000000.0
2009-06-22 02:02:00,1.58145,1.58145,1.58135,1.58135,4800000.0
2009-06-22 02:03:00,1.58125,1.58125,1.5806,1.5807,55200000.0
2009-06-22 02:04:00,1.58065,1.5809,1.58045,1.58075,74400000.0
2009-06-22 02:05:00,1.5807,1.58115,1.5805,1.58105,36000000.0
2009-06-22 02:06:00,1.58105,1.58105,1.58095,1.58095,12000000.0
2009-06-22 02:07:00,1.5808,1.5818,1.58055,1.5818,82000000.0
2009-06-22 02:08:00,1.5818,1.58195,1.58175,1.58185,42800000.0
2009-06-22 02:09:00,1.5819,1.5819,1.5817,1.5817,44400000.0
2009-06-22 02:10:00,1.5817,1.5821,1.58135,1.582,62400000.0
2009-06-22 02:11:00,1.58195,1.5826,1.5813,1.5813,96400000.0
2009-06-22 02:12:00,1.58135,1.58185,1.58135,1.58155,74400000.0
2009-06-22 02:13:00,1.5816,1.58185,1.5816,1.5817,33600000.0
2009-06-22 02:14:00,1.58175,1.5818,1.5814,1.5814,45600000.0
2009-06-22 02:15:00,1.58145,1.58165,1.5814,1.5816,38400000.0
2009-06-22 02:16:00,1.5815,1.5815,1.58085,1.58085,46600000.0
2009-06-22 02:17:00,1.581,1.581,1.5807,1.58075,45600000.0
2009-06-22 02:18:00,1.5808,1.5815,1.5808,1.5815,62400000.0
2009-06-22 02:19:00,1.5815,1.5815,1.58095,1.5814,62400000.0
2009-06-22 02:20:00,1.58145,1.5815,1.58085,1.581,108400000.0
2009-06-22 02:21:00,1.58115,1.58115,1.58075,1.5808,31200000.0
2009-06-22 02:22:00,1.5809,1.581,1.58085,1.58095,31200000.0
2009-06-22 02:23:00,1.581,1.58115,1.581,1.5811,31200000.0
2009-06-22 02:24:00,1.5811,1.5811,1.5807,1.58085,44800000.0
2009-06-22 02:25:00,1.58085,1.58085,1.58085,1.58085,9600000.0
2009-06-22 02:26:00,1.58085,1.581,1.58065,1.581,49600000.0
2009-06-22 02:27:00,1.581,1.581,1.5807,1.5807,33600000.0
2009-06-22 02:28:00,1.5808,1.58115,1.5806,1.58105,104800000.0
2009-06-22 02:29:00,1.5809,1.5809,1.58065,1.5809,59200000.0
2009-06-22 02:30:00,1.58085,1.5815,1.58085,1.58135,28800000.0
2009-06-22 02:31:00,1.58145,1.58155,1.5814,1.5814,36000000.0
2009-06-22 02:32:00,1.58145,1.58155,1.5812,1.5812,44800000.0
2009-06-22 02:33:00,1.58115,1.5812,1.581,1.581,28800000.0
2009-06-22 02:34:00,1.58095,1.58115,1.58095,1.5811,26400000.0
2009-06-22 02:35:00,1.58115,1.5816,1.58115,1.5816,43200000.0
2009-06-22 02:36:00,1.5816,1.5816,1.5813,1.58135,59200000.0
2009-06-22 02:37:00,1.58145,1.5815,1.5813,1.58145,43200000.0
2009-06-22 02:38:00,1.5813,1.5814,1.58045,1.58065,68800000.0
2009-06-22 02:39:00,1.5806,1.5812,1.5806,1.5812,49600000.0
2009-06-22 02:40:00,1.58105,1.58125,1.5809,1.58115,64600000.0
2009-06-22 02:41:00,1.581,1.58125,1.581,1.58115,59200000.0
2009-06-22 02:42:00,1.5811,1.5811,1.58095,1.58095,14400000.0
2009-06-22 02:43:00,1.5809,1.58105,1.5808,1.5809,60000000.0
2009-06-22 02:44:00,1.5809,1.5809,1.5805,1.5808,89600000.0
2009-06-22 02:45:00,1.58105,1.5812,1.58055,1.5808,99200000.0
2009-06-22 02:46:00,1.58075,1.58075,1.58055,1.5806,42400000.0
2009-06-22 02:47:00,1.58055,1.58115,1.58055,1.5811,81600000.0
2009-06-22 02:48:00,1.5811,1.58125,1.58085,1.5811,66400000.0
2009-06-22 02:49:00,1.58115,1.58135,1.58055,1.5807,57600000.0
2009-06-22 02:50:00,1.5809,1.58135,1.58075,1.58075,108800000.0
2009-06-22 02:51:00,1.58075,1.58145,1.58075,1.58145,54400000.0
2009-06-22 02:52:00,1.58145,1.58175,1.58135,1.58175,69600000.0
2009-06-22 02:53:00,1.58175,1.58175,1.58085,1.58145,113600000.0
2009-06-22 02:54:00,1.5817,1.582,1.58105,1.58195,152600000.0
2009-06-22 02:55:00,1.58195,1.5823,1.5813,1.5813,121600000.0
2009-06-22 02:56:00,1.5813,1.5814,1.5801,1.58125,122200000.0
2009-06-22 02:57:00,1.5814,1.5815,1.5809,1.58095,63200000.0
2009-06-22 02:58:00,1.58105,1.58135,1.581,1.58115,23600000.0
2009-06-22 02:59:00,1.5811,1.5811,1.58035,1.58035,152200000.0
2009-06-22 03:00:00,1.58035,1.5809,1.58035,1.5806,110600000.0
2009-06-22 03:01:00,1.58055,1.58185,1.58055,1.58175,62400000.0
2009-06-22 03:02:00,1.5819,1.5819,1.5802,1.58045,98400000.0
2009-06-22 03:03:00,1.5805,1.58095,1.58025,1.5808,122400000.0
2009-06-22 03:04:00,1.58065,1.5807,1.5805,1.58065,174200000.0
2009-06-22 03:05:00,1.5805,1.58125,1.5804,1.58115,146400000.0
2009-06-22 03:06:00,1.58125,1.58125,1.58115,1.5812,48000000.0
2009-06-22 03:07:00,1.58115,1.58115,1.58105,1.58115,40800000.0
2009-06-22 03:08:00,1.5812,1.5812,1.58065,1.58075,103200000.0
2009-06-22 03:09:00,1.58065,1.58105,1.5804,1.5809,162400000.0
2009-06-22 03:10:00,1.5808,1.5815,1.58075,1.5815,76800000.0
2009-06-22 03:11:00,1.5814,1.58155,1.58095,1.58115,98400000.0
2009-06-22 03:12:00,1.5812,1.58185,1.58115,1.5813,138400000.0
2009-06-22 03:13:00,1.58135,1.5815,1.5812,1.5812,105600000.0
2009-06-22 03:14:00,1.58115,1.5818,1.58105,1.58175,151200000.0
2009-06-22 03:15:00,1.5818,1.58225,1.58165,1.58215,204000000.0
2009-06-22 03:16:00,1.58215,1.5824,1.5821,1.5822,81600000.0
2009-06-22 03:17:00,1.58225,1.58225,1.58185,1.582,38400000.0
2009-06-22 03:18:00,1.5819,1.5819,1.58155,1.58165,88800000.0
2009-06-22 03:19:00,1.58165,1.58185,1.58125,1.58125,73600000.0
2009-06-22 03:20:00,1.5815,1.5817,1.5815,1.5816,43200000.0
2009-06-22 03:21:00,1.58155,1.5817,1.58155,1.5816,38400000.0
2009-06-22 03:22:00,1.5816,1.58165,1.58125,1.5814,88000000.0
2009-06-22 03:23:00,1.5814,1.5814,1.58115,1.58125,55200000.0
2009-06-22 03:24:00,1.58135,1.5822,1.5812,1.58125,128200000.0
2009-06-22 03:25:00,1.5812,1.58195,1.58095,1.5815,217600000.0
2009-06-22 03:26:00,1.5815,1.5825,1.58105,1.58195,213600000.0
2009-06-22 03:27:00,1.5819,1.58215,1.5819,1.582,86400000.0
2009-06-22 03:28:00,1.58215,1.5826,1.5814,1.5814,149000000.0
2009-06-22 03:29:00,1.58155,1.5825,1.5811,1.5823,113000000.0
2009-06-22 03:30:00,1.5823,1.58255,1.58135,1.58145,151800000.0
2009-06-22 03:31:00,1.58135,1.5816,1.58105,1.5816,76000000.0
2009-06-22 03:32:00,1.5816,1.5817,1.58145,1.5817,36000000.0
2009-06-22 03:33:00,1.5818,1.5819,1.5818,1.5819,19200000.0
2009-06-22 03:34:00,1.582,1.58215,1.58175,1.5818,69600000.0
2009-06-22 03:35:00,1.58195,1.5821,1.58185,1.5819,117600000.0
2009-06-22 03:36:00,1.58185,1.58195,1.58175,1.58175,60000000.0
2009-06-22 03:37:00,1.58185,1.58205,1.5816,1.5818,64000000.0
2009-06-22 03:38:00,1.58175,1.5818,1.5816,1.5816,19000000.0
2009-06-22 03:39:00,1.5817,1.58185,1.5812,1.5816,129600000.0
2009-06-22 03:40:00,1.5816,1.5818,1.58145,1.58145,117600000.0
2009-06-22 03:41:00,1.5815,1.5818,1.58125,1.58145,148000000.0
2009-06-22 03:42:00,1.58145,1.5818,1.58095,1.5816,235200000.0
2009-06-22 03:43:00,1.58155,1.5821,1.5815,1.5821,127200000.0
2009-06-22 03:44:00,1.58205,1.58215,1.5818,1.58205,104800000.0
2009-06-22 03:45:00,1.5821,1.58235,1.582,1.5822,122400000.0
2009-06-22 03:46:00,1.5821,1.5822,1.5818,1.582,78400000.0
2009-06-22 03:47:00,1.58205,1.5821,1.58175,1.582,83200000.0
2009-06-22 03:48:00,1.582,1.5822,1.5811,1.58145,131200000.0
2009-06-22 03:49:00,1.5816,1.5818,1.5814,1.58165,108000000.0
2009-06-22 03:50:00,1.58155,1.58155,1.58115,1.58145,141600000.0
2009-06-22 03:51:00,1.58135,1.58185,1.58135,1.58165,79200000.0
2009-06-22 03:52:00,1.58165,1.58165,1.58135,1.58145,118400000.0
2009-06-22 03:53:00,1.58145,1.58145,1.58095,1.581,115200000.0
2009-06-22 03:54:00,1.58105,1.5822,1.58105,1.5817,162600000.0
2009-06-22 03:55:00,1.58175,1.58185,1.58095,1.58125,155800000.0
2009-06-22 03:56:00,1.58125,1.58135,1.5811,1.5813,100800000.0
2009-06-22 03:57:00,1.58125,1.58145,1.58105,1.58125,73600000.0
2009-06-22 03:58:00,1.5813,1.58155,1.5808,1.58155,94400000.0
2009-06-22 03:59:00,1.58155,1.58155,1.58115,1.5813,83600000.0
2009-06-22 04:00:00,1.5812,1.58145,1.5811,1.58145,122400000.0
2009-06-22 04:01:00,1.5815,1.5819,1.5811,1.5818,113000000.0
2009-06-22 04:02:00,1.5818,1.58185,1.5817,1.5818,29800000.0
2009-06-22 04:03:00,1.5818,1.5818,1.58155,1.58165,35800000.0
2009-06-22 04:04:00,1.5817,1.58175,1.58095,1.5811,134400000.0
2009-06-22 04:05:00,1.5811,1.5811,1.5808,1.58085,110400000.0
2009-06-22 04:06:00,1.58085,1.58145,1.58085,1.58135,112000000.0
2009-06-22 04:07:00,1.5813,1.58225,1.58125,1.58135,167200000.0
2009-06-22 04:08:00,1.58145,1.5815,1.5813,1.5814,62400000.0
2009-06-22 04:09:00,1.5815,1.58175,1.5815,1.58155,84000000.0
2009-06-22 04:10:00,1.5816,1.5817,1.5813,1.58145,120800000.0
2009-06-22 04:11:00,1.58145,1.5819,1.58135,1.5817,72000000.0
2009-06-22 04:12:00,1.5818,1.5819,1.5817,1.5819,50400000.0
2009-06-22 04:13:00,1.5818,1.5822,1.5818,1.58195,161600000.0
2009-06-22 04:14:00,1.582,1.58215,1.58125,1.58165,99200000.0
2009-06-22 04:15:00,1.5816,1.5816,1.58115,1.58115,123000000.0
2009-06-22 04:16:00,1.5811,1.5812,1.58085,1.5812,124000000.0
2009-06-22 04:17:00,1.5812,1.5815,1.5811,1.5814,88000000.0
2009-06-22 04:18:00,1.5814,1.5815,1.58095,1.581,81600000.0
2009-06-22 04:19:00,1.58105,1.5813,1.58105,1.5813,48000000.0
2009-06-22 04:20:00,1.58115,1.58115,1.5809,1.5811,50400000.0
2009-06-22 04:21:00,1.5811,1.5812,1.5809,1.5811,48000000.0
2009-06-22 04:22:00,1.58115,1.58115,1.5811,1.58115,26400000.0
2009-06-22 04:23:00,1.5812,1.5813,1.5812,1.5813,62400000.0
2009-06-22 04:24:00,1.5814,1.58165,1.5812,1.5815,126400000.0
2009-06-22 04:25:00,1.5817,1.58185,1.58155,1.58175,38400000.0
2009-06-22 04:26:00,1.5819,1.5819,1.58175,1.5818,67200000.0
2009-06-22 04:27:00,1.58185,1.58185,1.58145,1.5816,76000000.0
2009-06-22 04:28:00,1.5815,1.5816,1.58125,1.58125,73600000.0
2009-06-22 04:29:00,1.58115,1.58115,1.58065,1.5811,110400000.0
2009-06-22 04:30:00,1.581,1.58115,1.58085,1.581,118400000.0
2009-06-22 04:31:00,1.581,1.5817,1.581,1.5817,50400000.0
2009-06-22 04:32:00,1.58175,1.58185,1.5811,1.5812,123200000.0
2009-06-22 04:33:00,1.5812,1.58145,1.58015,1.58015,116800000.0
2009-06-22 04:34:00,1.5806,1.58105,1.5806,1.58075,124000000.0
2009-06-22 04:35:00,1.58085,1.58095,1.58055,1.5806,124400000.0
2009-06-22 04:36:00,1.5806,1.5808,1.5803,1.58055,104800000.0
2009-06-22 04:37:00,1.58055,1.58085,1.58055,1.5806,76000000.0
2009-06-22 04:38:00,1.58055,1.5807,1.58025,1.58045,148200000.0
2009-06-22 04:39:00,1.5804,1.58055,1.58035,1.58035,65600000.0
2009-06-22 04:40:00,1.58045,1.5805,1.58025,1.58035,126000000.0
2009-06-22 04:41:00,1.58035,1.58045,1.58025,1.58035,76000000.0
2009-06-22 04:42:00,1.58035,1.5807,1.5801,1.58055,191400000.0
2009-06-22 04:43:00,1.58085,1.58135,1.58085,1.58095,66400000.0
2009-06-22 04:44:00,1.581,1.5815,1.581,1.5814,86400000.0
2009-06-22 04:45:00,1.5814,1.5815,1.5814,1.5815,7200000.0
2009-06-22 04:46:00,1.58155,1.5816,1.58145,1.58145,23800000.0
2009-06-22 04:47:00,1.58145,1.5815,1.5812,1.58135,185600000.0
2009-06-22 04:48:00,1.5813,1.5816,1.5813,1.58145,104200000.0
2009-06-22 04:49:00,1.58145,1.5816,1.58125,1.5813,87200000.0
2009-06-22 04:50:00,1.5813,1.5813,1.5811,1.5812,88400000.0
2009-06-22 04:51:00,1.58135,1.58195,1.58135,1.5819,64000000.0
2009-06-22 04:52:00,1.58195,1.58205,1.58175,1.58195,47200000.0
2009-06-22 04:53:00,1.58185,1.58195,1.5813,1.58195,89600000.0
2009-06-22 04:54:00,1.58205,1.5821,1.58125,1.5814,121600000.0
2009-06-22 04:55:00,1.5819,1.58195,1.58145,1.58175,53600000.0
2009-06-22 04:56:00,1.58185,1.58185,1.5812,1.58145,46400000.0
2009-06-22 04:57:00,1.5815,1.5819,1.5812,1.5815,35200000.0
2009-06-22 04:58:00,1.5816,1.5819,1.58105,1.5813,65600000.0
2009-06-22 04:59:00,1.58125,1.58125,1.58095,1.58105,26600000.0
2009-06-22 05:00:00,1.581,1.58105,1.58085,1.58085,50600000.0
2009-06-22 05:01:00,1.58085,1.581,1.58085,1.581,81800000.0
2009-06-22 05:02:00,1.5809,1.581,1.5809,1.5809,24800000.0
2009-06-22 05:03:00,1.581,1.581,1.58085,1.5809,54000000.0
2009-06-22 05:04:00,1.5809,1.58105,1.58085,1.581,30400000.0
2009-06-22 05:05:00,1.58085,1.5811,1.58085,1.5811,9600000.0
2009-06-22 05:06:00,1.58098,1.58098,1.58094,1.58096,38400000.0
2009-06-22 05:07:00,1.5811,1.5811,1.581,1.581,38400000.0
2009-06-22 05:08:00,1.581,1.58105,1.5807,1.58095,71600000.0
2009-06-22 05:09:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2009-06-22 05:10:00,1.58085,1.58085,1.58075,1.58075,12000000.0
2009-06-22 05:11:00,1.58075,1.5809,1.58075,1.5809,24000000.0
2009-06-22 05:12:00,1.58085,1.58085,1.58075,1.58085,67800000.0
2009-06-22 05:13:00,1.58095,1.5812,1.58085,1.5811,48800000.0
2009-06-22 05:14:00,1.58115,1.58125,1.581,1.581,54400000.0
2009-06-22 05:15:00,1.581,1.58145,1.581,1.58145,89600000.0
2009-06-22 05:16:00,1.58145,1.58145,1.5813,1.5813,30400000.0
2009-06-22 05:17:00,1.5813,1.5815,1.58115,1.5815,56000000.0
2009-06-22 05:18:00,1.5815,1.58155,1.58115,1.58115,21600000.0
2009-06-22 05:19:00,1.58115,1.58115,1.581,1.5811,45000000.0
2009-06-22 05:20:00,1.58115,1.582,1.58115,1.58155,56000000.0
2009-06-22 05:21:00,1.58155,1.58155,1.58085,1.5809,93600000.0
2009-06-22 05:22:00,1.5809,1.5809,1.5807,1.5807,24200000.0
2009-06-22 05:23:00,1.58075,1.58125,1.5807,1.58125,69200000.0
2009-06-22 05:24:00,1.58125,1.58135,1.58055,1.58115,84000000.0
2009-06-22 05:25:00,1.5812,1.5815,1.5812,1.58135,44000000.0
2009-06-22 05:26:00,1.5815,1.5815,1.5812,1.5814,48000000.0
2009-06-22 05:27:00,1.5815,1.5816,1.5814,1.5816,40800000.0
2009-06-22 05:28:00,1.5817,1.5821,1.58165,1.582,96000000.0
2009-06-22 05:29:00,1.582,1.5821,1.5816,1.5816,42400000.0
2009-06-22 05:30:00,1.58175,1.58175,1.5816,1.5817,65600000.0
2009-06-22 05:31:00,1.5817,1.58175,1.58115,1.58125,76000000.0
2009-06-22 05:32:00,1.58125,1.58195,1.58125,1.5813,65600000.0
2009-06-22 05:33:00,1.5813,1.5814,1.5813,1.5814,8800000.0
2009-06-22 05:34:00,1.5814,1.58185,1.5814,1.5816,38400000.0
2009-06-22 05:35:00,1.58155,1.58155,1.5814,1.58155,56800000.0
2009-06-22 05:36:00,1.58155,1.5817,1.58155,1.5817,51000000.0
2009-06-22 05:37:00,1.5816,1.58185,1.58145,1.58175,46400000.0
2009-06-22 05:38:00,1.5817,1.58185,1.5815,1.5815,38400000.0
2009-06-22 05:39:00,1.5814,1.58205,1.5814,1.58205,33600000.0
2009-06-22 05:40:00,1.582,1.5822,1.58145,1.5815,33600000.0
2009-06-22 05:41:00,1.58155,1.5816,1.58155,1.5816,9600000.0
2009-06-22 05:42:00,1.5816,1.5816,1.58135,1.58145,25600000.0
2009-06-22 05:43:00,1.58155,1.5816,1.5815,1.58155,38400000.0
2009-06-22 05:44:00,1.5816,1.58175,1.58155,1.58175,26800000.0
2009-06-22 05:45:00,1.5818,1.5818,1.58175,1.58175,9600000.0
2009-06-22 05:46:00,1.5818,1.58195,1.58175,1.58175,26400000.0
2009-06-22 05:47:00,1.58175,1.5818,1.58175,1.58175,9600000.0
2009-06-22 05:48:00,1.58175,1.58175,1.58175,1.58175,2400000.0
2009-06-22 05:49:00,1.5818,1.58185,1.5818,1.5818,16800000.0
2009-06-22 05:50:00,1.58175,1.58185,1.5817,1.5817,28000000.0
2009-06-22 05:51:00,1.5816,1.5817,1.5814,1.58165,48000000.0
2009-06-22 05:52:00,1.5816,1.5816,1.5816,1.5816,2400000.0
2009-06-22 05:53:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2009-06-22 05:54:00,1.58155,1.58155,1.58135,1.58135,21600000.0
2009-06-22 05:55:00,1.5814,1.5814,1.5813,1.58135,24000000.0
2009-06-22 05:56:00,1.58135,1.58155,1.58135,1.58155,12000000.0
2009-06-22 05:57:00,1.5815,1.58165,1.58125,1.58125,21600000.0
2009-06-22 05:58:00,1.5813,1.5813,1.58115,1.58115,26400000.0
2009-06-22 05:59:00,1.5811,1.5811,1.581,1.5811,16000000.0
2009-06-22 06:00:00,1.58115,1.58115,1.58105,1.58115,24000000.0
2009-06-22 06:01:00,1.58115,1.58115,1.58105,1.58105,12000000.0
2009-06-22 06:02:00,1.58095,1.58105,1.5809,1.5809,21600000.0
2009-06-22 06:03:00,1.5808,1.58095,1.5807,1.5808,132800000.0
2009-06-22 06:04:00,1.5807,1.581,1.5807,1.58095,41600000.0
2009-06-22 06:05:00,1.58105,1.5814,1.58105,1.5814,24000000.0
2009-06-22 06:06:00,1.5814,1.58175,1.5814,1.58165,67200000.0
2009-06-22 06:07:00,1.58165,1.5819,1.58165,1.5819,31200000.0
2009-06-22 06:08:00,1.58195,1.58195,1.58135,1.5816,28000000.0
2009-06-22 06:09:00,1.5815,1.58165,1.58135,1.5815,42400000.0
2009-06-22 06:10:00,1.58145,1.58145,1.58125,1.58135,55200000.0
2009-06-22 06:11:00,1.58125,1.58125,1.5811,1.5811,28800000.0
2009-06-22 06:12:00,1.58115,1.58115,1.58105,1.5811,36000000.0
2009-06-22 06:13:00,1.5811,1.58135,1.5811,1.5812,33600000.0
2009-06-22 06:14:00,1.58115,1.58145,1.58115,1.58135,33600000.0
2009-06-22 06:15:00,1.5813,1.58165,1.5813,1.58155,33600000.0
2009-06-22 06:16:00,1.58145,1.58145,1.58115,1.5813,69600000.0
2009-06-22 06:17:00,1.58125,1.58125,1.58105,1.58105,57600000.0
2009-06-22 06:18:00,1.58115,1.58155,1.5811,1.58155,66400000.0
2009-06-22 06:19:00,1.58155,1.58155,1.5812,1.5812,108000000.0
2009-06-22 06:20:00,1.58125,1.5813,1.58115,1.58115,36000000.0
2009-06-22 06:21:00,1.58115,1.58115,1.58095,1.581,31200000.0
2009-06-22 06:22:00,1.5809,1.5811,1.5807,1.581,67200000.0
2009-06-22 06:23:00,1.58095,1.5812,1.58095,1.5812,43200000.0
2009-06-22 06:24:00,1.58115,1.58135,1.581,1.5811,69600000.0
2009-06-22 06:25:00,1.5811,1.5811,1.58085,1.5809,64800000.0
2009-06-22 06:26:00,1.58085,1.5809,1.58065,1.5807,69600000.0
2009-06-22 06:27:00,1.5808,1.58145,1.5808,1.581,94400000.0
2009-06-22 06:28:00,1.58105,1.58115,1.5809,1.581,117600000.0
2009-06-22 06:29:00,1.581,1.58105,1.58075,1.58095,93600000.0
2009-06-22 06:30:00,1.58105,1.58115,1.5809,1.58095,52000000.0
2009-06-22 06:31:00,1.58095,1.58115,1.5809,1.58115,40800000.0
2009-06-22 06:32:00,1.5812,1.58135,1.5812,1.5813,28800000.0
2009-06-22 06:33:00,1.5813,1.5813,1.58115,1.58115,31200000.0
2009-06-22 06:34:00,1.58125,1.58125,1.58125,1.58125,9600000.0
2009-06-22 06:35:00,1.5813,1.5815,1.5812,1.58125,81600000.0
2009-06-22 06:36:00,1.58115,1.5813,1.58105,1.58125,76000000.0
2009-06-22 06:37:00,1.5812,1.58145,1.5812,1.58125,32800000.0
2009-06-22 06:38:00,1.58115,1.58115,1.58085,1.5809,76800000.0
2009-06-22 06:39:00,1.58095,1.58105,1.5809,1.5809,34400000.0
2009-06-22 06:40:00,1.581,1.58115,1.5809,1.5811,104800000.0
2009-06-22 06:41:00,1.581,1.5811,1.5806,1.5809,118400000.0
2009-06-22 06:42:00,1.5809,1.5809,1.58065,1.58065,33600000.0
2009-06-22 06:43:00,1.5807,1.58095,1.5806,1.5806,60000000.0
2009-06-22 06:44:00,1.58085,1.5812,1.57975,1.58085,171200000.0
2009-06-22 06:45:00,1.5809,1.58105,1.58065,1.58065,48000000.0
2009-06-22 06:46:00,1.5807,1.58075,1.5805,1.5806,43200000.0
2009-06-22 06:47:00,1.5806,1.58075,1.58045,1.58075,74400000.0
2009-06-22 06:48:00,1.58075,1.5813,1.5807,1.58125,55200000.0
2009-06-22 06:49:00,1.58125,1.5814,1.5812,1.58135,49600000.0
2009-06-22 06:50:00,1.58125,1.58125,1.58095,1.5811,31200000.0
2009-06-22 06:51:00,1.58115,1.5813,1.58115,1.5813,33800000.0
2009-06-22 06:52:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2009-06-22 06:53:00,1.5815,1.58165,1.58145,1.58165,112800000.0
2009-06-22 06:54:00,1.5816,1.5821,1.5816,1.58205,124800000.0
2009-06-22 06:55:00,1.58205,1.5821,1.58005,1.58015,160000000.0
2009-06-22 06:56:00,1.5802,1.5805,1.58,1.5804,262400000.0
2009-06-22 06:57:00,1.58035,1.58045,1.5799,1.58045,184400000.0
2009-06-22 06:58:00,1.5805,1.58075,1.58015,1.58015,124000000.0
2009-06-22 06:59:00,1.58015,1.58025,1.58015,1.58025,14400000.0
2009-06-22 07:00:00,1.5802,1.58035,1.58015,1.5802,66400000.0
2009-06-22 07:01:00,1.58015,1.58045,1.58015,1.58025,91200000.0
2009-06-22 07:02:00,1.5804,1.58075,1.58035,1.58075,88800000.0
2009-06-22 07:03:00,1.5807,1.58075,1.5804,1.5804,38400000.0
2009-06-22 07:04:00,1.5804,1.58075,1.5804,1.5806,52000000.0
2009-06-22 07:05:00,1.5806,1.5806,1.5804,1.58045,74400000.0
2009-06-22 07:06:00,1.58045,1.5806,1.58045,1.5805,31200000.0
2009-06-22 07:07:00,1.5805,1.5805,1.57995,1.5802,148800000.0
2009-06-22 07:08:00,1.58015,1.58035,1.5801,1.5803,86400000.0
2009-06-22 07:09:00,1.5802,1.5802,1.5801,1.58015,73600000.0
2009-06-22 07:10:00,1.58,1.58,1.5798,1.5798,39200000.0
2009-06-22 07:11:00,1.57985,1.57995,1.5798,1.5798,77600000.0
2009-06-22 07:12:00,1.57975,1.57995,1.5797,1.5798,66400000.0
2009-06-22 07:13:00,1.57985,1.58,1.5797,1.58,115200000.0
2009-06-22 07:14:00,1.5799,1.58,1.5797,1.57985,69600000.0
2009-06-22 07:15:00,1.5797,1.57985,1.57965,1.5798,42400000.0
2009-06-22 07:16:00,1.5798,1.5801,1.57965,1.57995,73800000.0
2009-06-22 07:17:00,1.58,1.5802,1.57995,1.58005,31200000.0
2009-06-22 07:18:00,1.58,1.58,1.57995,1.58,7200000.0
2009-06-22 07:19:00,1.57995,1.5802,1.5799,1.57995,32800000.0
2009-06-22 07:20:00,1.5799,1.57995,1.57975,1.57975,55200000.0
2009-06-22 07:21:00,1.57975,1.5799,1.57975,1.5799,43200000.0
2009-06-22 07:22:00,1.5801,1.5801,1.5799,1.5801,28800000.0
2009-06-22 07:23:00,1.58015,1.58035,1.5798,1.57985,87200000.0
2009-06-22 07:24:00,1.5799,1.5799,1.5796,1.5796,12000000.0
2009-06-22 07:25:00,1.57975,1.58015,1.57975,1.58005,81600000.0
2009-06-22 07:26:00,1.58005,1.58005,1.5796,1.5797,129800000.0
2009-06-22 07:27:00,1.57975,1.5798,1.5797,1.5798,32800000.0
2009-06-22 07:28:00,1.57975,1.5798,1.5795,1.5796,153600000.0
2009-06-22 07:29:00,1.5795,1.5797,1.5795,1.57965,55200000.0
2009-06-22 07:30:00,1.57965,1.5798,1.57955,1.5797,64000000.0
2009-06-22 07:31:00,1.57965,1.5798,1.5794,1.57975,92800000.0
2009-06-22 07:32:00,1.57975,1.5799,1.5796,1.57975,165600000.0
2009-06-22 07:33:00,1.57975,1.57975,1.5792,1.57965,202400000.0
2009-06-22 07:34:00,1.5797,1.5797,1.57955,1.5796,67200000.0
2009-06-22 07:35:00,1.57965,1.57975,1.5795,1.5795,45600000.0
2009-06-22 07:36:00,1.5795,1.57965,1.5795,1.57955,76800000.0
2009-06-22 07:37:00,1.57955,1.57955,1.57935,1.57935,55200000.0
2009-06-22 07:38:00,1.5793,1.5794,1.57925,1.57935,84000000.0
2009-06-22 07:39:00,1.5794,1.5799,1.57935,1.57975,64800000.0
2009-06-22 07:40:00,1.5797,1.5798,1.579,1.57945,136000000.0
2009-06-22 07:41:00,1.5795,1.58015,1.5795,1.5799,61600000.0
2009-06-22 07:42:00,1.58,1.58005,1.5797,1.57985,100800000.0
2009-06-22 07:43:00,1.57995,1.58005,1.5798,1.5798,72800000.0
2009-06-22 07:44:00,1.57985,1.58015,1.5796,1.58,76000000.0
2009-06-22 07:45:00,1.5799,1.5799,1.57925,1.5794,155200000.0
2009-06-22 07:46:00,1.5795,1.57965,1.57925,1.57935,122400000.0
2009-06-22 07:47:00,1.5793,1.57955,1.5793,1.57955,60800000.0
2009-06-22 07:48:00,1.57945,1.5799,1.5794,1.5796,13600000.0
2009-06-22 07:49:00,1.5795,1.57955,1.5792,1.5795,84600000.0
2009-06-22 07:50:00,1.57965,1.57965,1.5789,1.57955,159200000.0
2009-06-22 07:51:00,1.5796,1.58005,1.57925,1.58005,180800000.0
2009-06-22 07:52:00,1.58005,1.5806,1.57995,1.5804,120800000.0
2009-06-22 07:53:00,1.58045,1.5805,1.58005,1.5803,59200000.0
2009-06-22 07:54:00,1.58045,1.58045,1.58,1.5801,59200000.0
2009-06-22 07:55:00,1.58005,1.58055,1.58005,1.5803,89000000.0
2009-06-22 07:56:00,1.5803,1.5803,1.5803,1.5803,24000000.0
2009-06-22 07:57:00,1.5803,1.5804,1.5799,1.57995,19600000.0
2009-06-22 07:58:00,1.5799,1.5799,1.5796,1.5796,35600000.0
2009-06-22 07:59:00,1.5796,1.57965,1.57945,1.5795,88000000.0
2009-06-22 08:00:00,1.5796,1.57975,1.57955,1.5796,51000000.0
2009-06-22 08:01:00,1.57955,1.5807,1.57915,1.5803,109400000.0
2009-06-22 08:02:00,1.58045,1.58125,1.58015,1.58085,180400000.0
2009-06-22 08:03:00,1.58095,1.58095,1.57935,1.57955,132900000.0
2009-06-22 08:04:00,1.58,1.58075,1.5796,1.58015,78200000.0
2009-06-22 08:05:00,1.5801,1.58075,1.57935,1.5798,185600000.0
2009-06-22 08:06:00,1.5801,1.58015,1.57955,1.57985,71200000.0
2009-06-22 08:07:00,1.5799,1.57995,1.5788,1.57905,110200000.0
2009-06-22 08:08:00,1.57905,1.5795,1.5789,1.5795,75200000.0
2009-06-22 08:09:00,1.57945,1.5796,1.5788,1.5788,113600000.0
2009-06-22 08:10:00,1.57825,1.57955,1.5769,1.5794,231600000.0
2009-06-22 08:11:00,1.57965,1.5801,1.57965,1.58005,120000000.0
2009-06-22 08:12:00,1.5801,1.5801,1.57895,1.57935,144800000.0
2009-06-22 08:13:00,1.57925,1.5798,1.57915,1.57965,216200000.0
2009-06-22 08:14:00,1.5796,1.5798,1.57915,1.5795,173600000.0
2009-06-22 08:15:00,1.57955,1.58,1.57935,1.57995,309600000.0
2009-06-22 08:16:00,1.58,1.5804,1.57895,1.57925,174800000.0
2009-06-22 08:17:00,1.57915,1.5793,1.57865,1.57905,220600000.0
2009-06-22 08:18:00,1.5791,1.57935,1.57895,1.5791,204000000.0
2009-06-22 08:19:00,1.5793,1.5793,1.5787,1.5791,111200000.0
2009-06-22 08:20:00,1.5791,1.5794,1.57885,1.57925,193600000.0
2009-06-22 08:21:00,1.5793,1.5798,1.57755,1.57755,337600000.0
2009-06-22 08:22:00,1.57765,1.57835,1.5776,1.5782,82000000.0
2009-06-22 08:23:00,1.5782,1.57855,1.57815,1.57835,107000000.0
2009-06-22 08:24:00,1.5783,1.5786,1.57805,1.57845,95200000.0
2009-06-22 08:25:00,1.5785,1.5789,1.57815,1.5784,192200000.0
2009-06-22 08:26:00,1.5784,1.57875,1.57805,1.5786,97600000.0
2009-06-22 08:27:00,1.5786,1.57995,1.5786,1.57965,147200000.0
2009-06-22 08:28:00,1.5798,1.57985,1.57935,1.57935,114400000.0
2009-06-22 08:29:00,1.57975,1.5798,1.5791,1.5792,257600000.0
2009-06-22 08:30:00,1.5792,1.57955,1.57855,1.5795,206400000.0
2009-06-22 08:31:00,1.57945,1.5801,1.5794,1.57995,204600000.0
2009-06-22 08:32:00,1.57995,1.581,1.5799,1.58005,254200000.0
2009-06-22 08:33:00,1.58005,1.5801,1.5796,1.57985,210000000.0
2009-06-22 08:34:00,1.5798,1.57995,1.5795,1.57975,196800000.0
2009-06-22 08:35:00,1.57965,1.5803,1.57945,1.58,297399999.0
2009-06-22 08:36:00,1.58,1.5802,1.57935,1.57945,397800000.0
2009-06-22 08:37:00,1.57945,1.5796,1.5792,1.57935,858000000.0
2009-06-22 08:38:00,1.5792,1.57935,1.57885,1.5792,819200000.0
2009-06-22 08:39:00,1.5792,1.5796,1.57915,1.57935,511600000.0
2009-06-22 08:40:00,1.57935,1.57945,1.57905,1.57915,199000000.0
2009-06-22 08:41:00,1.57915,1.5795,1.57895,1.5795,194600000.0
2009-06-22 08:42:00,1.57955,1.5796,1.57925,1.5795,97600000.0
2009-06-22 08:43:00,1.5795,1.57965,1.5789,1.57945,200400000.0
2009-06-22 08:44:00,1.57945,1.57985,1.5791,1.5798,497800000.0
2009-06-22 08:45:00,1.57985,1.58045,1.5798,1.58035,353600000.0
2009-06-22 08:46:00,1.58035,1.58045,1.58005,1.5804,177600000.0
2009-06-22 08:47:00,1.5804,1.58065,1.5801,1.5801,176600000.0
2009-06-22 08:48:00,1.5801,1.58025,1.58,1.5801,144800000.0
2009-06-22 08:49:00,1.58005,1.58025,1.57985,1.5801,180800000.0
2009-06-22 08:50:00,1.5801,1.5803,1.57995,1.58025,223200000.0
2009-06-22 08:51:00,1.58025,1.5803,1.57975,1.58005,286600000.0
2009-06-22 08:52:00,1.57995,1.58025,1.5797,1.57975,200800000.0
2009-06-22 08:53:00,1.57975,1.57975,1.5792,1.57925,107200000.0
2009-06-22 08:54:00,1.57915,1.5798,1.57915,1.57945,176800000.0
2009-06-22 08:55:00,1.5795,1.58,1.57945,1.5798,178000000.0
2009-06-22 08:56:00,1.57985,1.57985,1.57915,1.5794,182399999.0
2009-06-22 08:57:00,1.5794,1.57995,1.57925,1.57955,201400000.0
2009-06-22 08:58:00,1.5796,1.5796,1.57945,1.57955,71200000.0
2009-06-22 08:59:00,1.57955,1.58005,1.57945,1.5799,404200000.0
2009-06-22 09:00:00,1.57995,1.58,1.57945,1.57945,152000000.0
2009-06-22 09:01:00,1.57945,1.57985,1.57925,1.57945,320200000.0
2009-06-22 09:02:00,1.5794,1.57975,1.5785,1.579,308200000.0
2009-06-22 09:03:00,1.579,1.5795,1.5785,1.5789,414800000.0
2009-06-22 09:04:00,1.57915,1.58,1.57905,1.58,224600000.0
2009-06-22 09:05:00,1.57995,1.58005,1.5797,1.5797,128000000.0
2009-06-22 09:06:00,1.57975,1.5804,1.57975,1.58035,224000000.0
2009-06-22 09:07:00,1.5804,1.5807,1.57995,1.58025,320000000.0
2009-06-22 09:08:00,1.58025,1.58035,1.58,1.58015,213600000.0
2009-06-22 09:09:00,1.58015,1.58015,1.5798,1.58005,204000000.0
2009-06-22 09:10:00,1.58005,1.58035,1.57995,1.5803,201600000.0
2009-06-22 09:11:00,1.5802,1.58035,1.58,1.5801,185600000.0
2009-06-22 09:12:00,1.58025,1.5807,1.58015,1.5807,156000000.0
2009-06-22 09:13:00,1.58065,1.58095,1.58035,1.58035,144000000.0
2009-06-22 09:14:00,1.5803,1.5811,1.5803,1.58075,223800000.0
2009-06-22 09:15:00,1.5808,1.58095,1.58035,1.58085,252800000.0
2009-06-22 09:16:00,1.5808,1.58085,1.58055,1.5808,97600000.0
2009-06-22 09:17:00,1.5808,1.581,1.5803,1.5804,264000000.0
2009-06-22 09:18:00,1.5804,1.58075,1.57965,1.58015,147400000.0
2009-06-22 09:19:00,1.5802,1.5803,1.58005,1.5803,180000000.0
2009-06-22 09:20:00,1.58015,1.5804,1.5793,1.5798,264000000.0
2009-06-22 09:21:00,1.5798,1.58015,1.5798,1.5801,241600000.0
2009-06-22 09:22:00,1.5801,1.58025,1.57965,1.5802,251200000.0
2009-06-22 09:23:00,1.58025,1.58035,1.5795,1.5798,275000000.0
2009-06-22 09:24:00,1.5798,1.5802,1.57975,1.57995,259200000.0
2009-06-22 09:25:00,1.57985,1.58015,1.5796,1.5799,208800000.0
2009-06-22 09:26:00,1.5799,1.58,1.57945,1.57975,216000000.0
2009-06-22 09:27:00,1.5799,1.5803,1.57975,1.5801,114400000.0
2009-06-22 09:28:00,1.5801,1.5805,1.5801,1.58025,257600000.0
2009-06-22 09:29:00,1.58025,1.5804,1.5801,1.5804,150400000.0
2009-06-22 09:30:00,1.58035,1.58045,1.58005,1.5803,168000000.0
2009-06-22 09:31:00,1.58035,1.58055,1.58015,1.58045,193600000.0
2009-06-22 09:32:00,1.5804,1.5809,1.58015,1.58025,299000000.0
2009-06-22 09:33:00,1.58025,1.58065,1.5802,1.58055,264800000.0
2009-06-22 09:34:00,1.58055,1.5808,1.58045,1.58075,177600000.0
2009-06-22 09:35:00,1.58085,1.5811,1.58065,1.58105,289400000.0
2009-06-22 09:36:00,1.5811,1.5811,1.5807,1.58085,196800000.0
2009-06-22 09:37:00,1.5808,1.58125,1.58045,1.5811,314200000.0
2009-06-22 09:38:00,1.5811,1.58125,1.5807,1.58085,153600000.0
2009-06-22 09:39:00,1.58085,1.58125,1.58085,1.58125,104000000.0
2009-06-22 09:40:00,1.5812,1.58145,1.58115,1.58145,53600000.0
2009-06-22 09:41:00,1.5814,1.5814,1.581,1.5811,97600000.0
2009-06-22 09:42:00,1.581,1.58125,1.5809,1.58125,158400000.0
2009-06-22 09:43:00,1.58115,1.58155,1.58105,1.58135,320800000.0
2009-06-22 09:44:00,1.58135,1.58145,1.5811,1.5813,165600000.0
2009-06-22 09:45:00,1.5814,1.5816,1.58105,1.58105,274600000.0
2009-06-22 09:46:00,1.58105,1.5815,1.58105,1.58145,186400000.0
2009-06-22 09:47:00,1.58145,1.58155,1.5812,1.5814,268400000.0
2009-06-22 09:48:00,1.5814,1.58175,1.5813,1.5816,301600000.0
2009-06-22 09:49:00,1.5816,1.58185,1.58145,1.58185,207800000.0
2009-06-22 09:50:00,1.58185,1.58185,1.58155,1.58155,162400000.0
2009-06-22 09:51:00,1.58155,1.58165,1.58105,1.5815,151200000.0
2009-06-22 09:52:00,1.58155,1.5818,1.5815,1.5817,150400000.0
2009-06-22 09:53:00,1.5817,1.58215,1.58165,1.58215,106400000.0
2009-06-22 09:54:00,1.5821,1.58235,1.58175,1.58185,132800000.0
2009-06-22 09:55:00,1.58185,1.58215,1.58175,1.5821,280200000.0
2009-06-22 09:56:00,1.58215,1.58265,1.5821,1.5822,297400000.0
2009-06-22 09:57:00,1.5822,1.5824,1.5817,1.58185,298400000.0
2009-06-22 09:58:00,1.58195,1.58205,1.5813,1.58145,305800000.0
2009-06-22 09:59:00,1.58145,1.5826,1.58135,1.58245,266200000.0
2009-06-22 10:00:00,1.58255,1.58265,1.5808,1.5817,388800000.0
2009-06-22 10:01:00,1.5817,1.5819,1.58125,1.58135,176800000.0
2009-06-22 10:02:00,1.5813,1.58175,1.58105,1.5814,275400000.0
2009-06-22 10:03:00,1.5814,1.582,1.5813,1.58165,264400000.0
2009-06-22 10:04:00,1.58165,1.58235,1.5815,1.5819,268000000.0
2009-06-22 10:05:00,1.58185,1.58235,1.5817,1.58205,334200000.0
2009-06-22 10:06:00,1.5821,1.58245,1.5817,1.58185,302000000.0
2009-06-22 10:07:00,1.58195,1.582,1.58155,1.58185,340200000.0
2009-06-22 10:08:00,1.58195,1.58245,1.58195,1.58235,158000000.0
2009-06-22 10:09:00,1.58235,1.58245,1.5814,1.5814,239400000.0
2009-06-22 10:10:00,1.5814,1.58165,1.5812,1.58125,221000000.0
2009-06-22 10:11:00,1.58135,1.58135,1.5805,1.58105,168600000.0
2009-06-22 10:12:00,1.5811,1.5813,1.5809,1.58105,322400000.0
2009-06-22 10:13:00,1.5811,1.58135,1.58095,1.5811,136800000.0
2009-06-22 10:14:00,1.5811,1.58145,1.58105,1.58135,96000000.0
2009-06-22 10:15:00,1.58135,1.58135,1.58085,1.5809,129600000.0
2009-06-22 10:16:00,1.5809,1.5809,1.58075,1.5808,78000000.0
2009-06-22 10:17:00,1.5808,1.5812,1.5808,1.581,179000000.0
2009-06-22 10:18:00,1.581,1.5813,1.58095,1.58125,280800000.0
2009-06-22 10:19:00,1.58125,1.58135,1.58065,1.5807,276000000.0
2009-06-22 10:20:00,1.58075,1.5808,1.5805,1.58065,155600000.0
2009-06-22 10:21:00,1.5806,1.58075,1.5803,1.5803,157400000.0
2009-06-22 10:22:00,1.5802,1.58085,1.58015,1.5807,282800000.0
2009-06-22 10:23:00,1.5807,1.5811,1.58035,1.5808,243600000.0
2009-06-22 10:24:00,1.5808,1.58085,1.58055,1.5808,163200000.0
2009-06-22 10:25:00,1.58075,1.581,1.5807,1.58075,140800000.0
2009-06-22 10:26:00,1.5807,1.5812,1.5807,1.5811,106600000.0
2009-06-22 10:27:00,1.58105,1.5813,1.5807,1.58115,278200000.0
2009-06-22 10:28:00,1.5812,1.5813,1.5808,1.58115,269400000.0
2009-06-22 10:29:00,1.5811,1.5815,1.58105,1.58135,276200000.0
2009-06-22 10:30:00,1.5813,1.5819,1.5812,1.5815,394600000.0
2009-06-22 10:31:00,1.58155,1.58215,1.58125,1.5819,170400000.0
2009-06-22 10:32:00,1.58175,1.5821,1.58165,1.5821,274400000.0
2009-06-22 10:33:00,1.58205,1.5826,1.58195,1.5825,260200000.0
2009-06-22 10:34:00,1.5827,1.5828,1.5824,1.5825,218400000.0
2009-06-22 10:35:00,1.58255,1.58265,1.5819,1.582,227200000.0
2009-06-22 10:36:00,1.5819,1.582,1.5818,1.58195,78600000.0
2009-06-22 10:37:00,1.58195,1.5823,1.58155,1.58185,242600000.0
2009-06-22 10:38:00,1.5818,1.58215,1.5817,1.58195,232400000.0
2009-06-22 10:39:00,1.58195,1.5822,1.58165,1.5821,137000000.0
2009-06-22 10:40:00,1.58205,1.5823,1.58185,1.5821,169600000.0
2009-06-22 10:41:00,1.58185,1.5822,1.58185,1.58215,189200000.0
2009-06-22 10:42:00,1.5821,1.5821,1.5814,1.5814,177200000.0
2009-06-22 10:43:00,1.5813,1.58165,1.58095,1.5812,247800000.0
2009-06-22 10:44:00,1.58115,1.58175,1.58105,1.58175,265400000.0
2009-06-22 10:45:00,1.58175,1.5823,1.5817,1.58225,222400000.0
2009-06-22 10:46:00,1.5822,1.5823,1.58195,1.58215,148000000.0
2009-06-22 10:47:00,1.58205,1.5825,1.58185,1.58195,335400000.0
2009-06-22 10:48:00,1.582,1.58225,1.58165,1.5822,262400000.0
2009-06-22 10:49:00,1.58225,1.5823,1.58185,1.58205,274000000.0
2009-06-22 10:50:00,1.5822,1.5823,1.58175,1.58225,175800000.0
2009-06-22 10:51:00,1.5823,1.5823,1.58175,1.58185,257199999.0
2009-06-22 10:52:00,1.5818,1.5821,1.5815,1.58205,198600000.0
2009-06-22 10:53:00,1.58205,1.58205,1.58165,1.5818,176600000.0
2009-06-22 10:54:00,1.58185,1.58205,1.5817,1.58205,131200000.0
2009-06-22 10:55:00,1.5821,1.5825,1.582,1.58235,266000000.0
2009-06-22 10:56:00,1.5824,1.58255,1.5822,1.5825,178600000.0
2009-06-22 10:57:00,1.5824,1.58265,1.5823,1.58255,248400000.0
2009-06-22 10:58:00,1.58265,1.5828,1.5823,1.5825,191200000.0
2009-06-22 10:59:00,1.58245,1.5826,1.58215,1.5826,155400000.0
2009-06-22 11:00:00,1.58265,1.5829,1.5824,1.5829,307000000.0
2009-06-22 11:01:00,1.58285,1.58285,1.58235,1.58255,136400000.0
2009-06-22 11:02:00,1.58255,1.58285,1.58255,1.58255,110800000.0
2009-06-22 11:03:00,1.58255,1.5826,1.5823,1.5825,226600000.0
2009-06-22 11:04:00,1.58255,1.58275,1.5823,1.5825,128800000.0
2009-06-22 11:05:00,1.5825,1.5828,1.5823,1.5828,183600000.0
2009-06-22 11:06:00,1.5828,1.5828,1.58245,1.5827,176400000.0
2009-06-22 11:07:00,1.5827,1.58275,1.58225,1.58225,256800000.0
2009-06-22 11:08:00,1.58225,1.5825,1.58215,1.58245,256800000.0
2009-06-22 11:09:00,1.5823,1.5824,1.582,1.582,213400000.0
2009-06-22 11:10:00,1.58195,1.5823,1.5819,1.58205,208800000.0
2009-06-22 11:11:00,1.582,1.582,1.58135,1.58175,203600000.0
2009-06-22 11:12:00,1.58185,1.58225,1.58165,1.5822,305400000.0
2009-06-22 11:13:00,1.5822,1.5822,1.58105,1.58155,266100000.0
2009-06-22 11:14:00,1.58155,1.58235,1.5815,1.5822,180400000.0
2009-06-22 11:15:00,1.5822,1.58225,1.58195,1.58195,284600000.0
2009-06-22 11:16:00,1.58195,1.58255,1.58195,1.5822,198400000.0
2009-06-22 11:17:00,1.58215,1.5823,1.58185,1.582,184000000.0
2009-06-22 11:18:00,1.5821,1.58235,1.58205,1.5821,224800000.0
2009-06-22 11:19:00,1.5821,1.58215,1.58125,1.5815,248800000.0
2009-06-22 11:20:00,1.5815,1.5815,1.58075,1.58105,225600000.0
2009-06-22 11:21:00,1.581,1.581,1.5807,1.5807,216000000.0
2009-06-22 11:22:00,1.5807,1.5808,1.57975,1.5801,408000000.0
2009-06-22 11:23:00,1.58,1.58065,1.5797,1.5805,387200000.0
2009-06-22 11:24:00,1.58045,1.58095,1.5804,1.58085,316000000.0
2009-06-22 11:25:00,1.58075,1.5808,1.58,1.58005,316800000.0
2009-06-22 11:26:00,1.5801,1.5804,1.57975,1.5801,382400000.0
2009-06-22 11:27:00,1.5801,1.5804,1.57945,1.58,388400000.0
2009-06-22 11:28:00,1.58005,1.58065,1.57985,1.5802,280000000.0
2009-06-22 11:29:00,1.5802,1.5806,1.57995,1.5803,370200000.0
2009-06-22 11:30:00,1.58005,1.5808,1.5799,1.58045,206200000.0
2009-06-22 11:31:00,1.5805,1.5807,1.5798,1.58025,219400000.0
2009-06-22 11:32:00,1.58025,1.5809,1.5801,1.5808,189800000.0
2009-06-22 11:33:00,1.5807,1.5808,1.5803,1.58065,221600000.0
2009-06-22 11:34:00,1.58065,1.58065,1.58025,1.5804,206400000.0
2009-06-22 11:35:00,1.58045,1.58105,1.58035,1.58095,240000000.0
2009-06-22 11:36:00,1.58095,1.58115,1.5805,1.58065,149600000.0
2009-06-22 11:37:00,1.58075,1.58135,1.5803,1.58135,239800000.0
2009-06-22 11:38:00,1.58125,1.58165,1.58055,1.58075,192000000.0
2009-06-22 11:39:00,1.5807,1.58125,1.5804,1.58075,256200000.0
2009-06-22 11:40:00,1.58085,1.5815,1.58055,1.5812,344400000.0
2009-06-22 11:41:00,1.5812,1.58185,1.58115,1.5817,328000000.0
2009-06-22 11:42:00,1.5817,1.5819,1.5815,1.5817,108200000.0
2009-06-22 11:43:00,1.5817,1.58175,1.58125,1.5813,249600000.0
2009-06-22 11:44:00,1.5813,1.58185,1.58115,1.5817,295800000.0
2009-06-22 11:45:00,1.5817,1.582,1.58155,1.5817,166600000.0
2009-06-22 11:46:00,1.58175,1.58235,1.58175,1.58225,120200000.0
2009-06-22 11:47:00,1.58225,1.58245,1.58175,1.58215,138200000.0
2009-06-22 11:48:00,1.58215,1.5823,1.5818,1.5818,76000000.0
2009-06-22 11:49:00,1.58185,1.58205,1.5818,1.5819,73400000.0
2009-06-22 11:50:00,1.5819,1.5824,1.5818,1.5823,118800000.0
2009-06-22 11:51:00,1.58235,1.5825,1.582,1.58225,146800000.0
2009-06-22 11:52:00,1.58225,1.5824,1.582,1.5821,101800000.0
2009-06-22 11:53:00,1.5818,1.58235,1.58175,1.5822,109800000.0
2009-06-22 11:54:00,1.58225,1.5829,1.5822,1.5825,163600000.0
2009-06-22 11:55:00,1.58235,1.5824,1.582,1.5822,192600000.0
2009-06-22 11:56:00,1.58225,1.58295,1.58225,1.58295,227600000.0
2009-06-22 11:57:00,1.5829,1.58295,1.58265,1.5827,196000000.0
2009-06-22 11:58:00,1.5827,1.58295,1.5826,1.5827,83600000.0
2009-06-22 11:59:00,1.5827,1.58275,1.58255,1.58275,44800000.0
2009-06-22 12:00:00,1.5828,1.58295,1.5825,1.58285,243800000.0
2009-06-22 12:01:00,1.58285,1.5829,1.5825,1.58275,145800000.0
2009-06-22 12:02:00,1.58275,1.583,1.5825,1.58265,162000000.0
2009-06-22 12:03:00,1.58265,1.58305,1.5826,1.58285,196800000.0
2009-06-22 12:04:00,1.58285,1.58295,1.58265,1.58265,315000000.0
2009-06-22 12:05:00,1.58265,1.583,1.58265,1.58265,101400000.0
2009-06-22 12:06:00,1.58265,1.583,1.58265,1.5827,124600000.0
2009-06-22 12:07:00,1.5827,1.5833,1.58255,1.58295,305600000.0
2009-06-22 12:08:00,1.58295,1.5833,1.58275,1.5828,224800000.0
2009-06-22 12:09:00,1.5828,1.5834,1.5827,1.583,307400000.0
2009-06-22 12:10:00,1.583,1.5832,1.58285,1.5831,200600000.0
2009-06-22 12:11:00,1.5831,1.58315,1.58255,1.583,409000000.0
2009-06-22 12:12:00,1.583,1.5832,1.58255,1.58285,209800000.0
2009-06-22 12:13:00,1.583,1.58305,1.58265,1.583,251800000.0
2009-06-22 12:14:00,1.583,1.58325,1.5826,1.58265,217200000.0
2009-06-22 12:15:00,1.5826,1.58275,1.5823,1.5823,202200000.0
2009-06-22 12:16:00,1.5823,1.58275,1.5823,1.5827,276400000.0
2009-06-22 12:17:00,1.5827,1.58285,1.58255,1.58255,106400000.0
2009-06-22 12:18:00,1.5825,1.58285,1.5825,1.58285,190200000.0
2009-06-22 12:19:00,1.58285,1.58285,1.58255,1.58265,162600000.0
2009-06-22 12:20:00,1.5827,1.5829,1.5826,1.5827,214600000.0
2009-06-22 12:21:00,1.5827,1.5827,1.5819,1.58235,245200000.0
2009-06-22 12:22:00,1.58245,1.5829,1.58215,1.58215,182400000.0
2009-06-22 12:23:00,1.5823,1.5827,1.58215,1.5822,297200000.0
2009-06-22 12:24:00,1.5823,1.5829,1.5822,1.58275,168000000.0
2009-06-22 12:25:00,1.58275,1.58315,1.58255,1.58255,401400000.0
2009-06-22 12:26:00,1.5828,1.58295,1.58255,1.5826,154200000.0
2009-06-22 12:27:00,1.5826,1.58295,1.58255,1.5827,279600000.0
2009-06-22 12:28:00,1.5827,1.5833,1.58265,1.58285,205000000.0
2009-06-22 12:29:00,1.58285,1.58305,1.5826,1.58265,279800000.0
2009-06-22 12:30:00,1.58265,1.58285,1.5825,1.5826,289000000.0
2009-06-22 12:31:00,1.5826,1.58275,1.5821,1.5827,245000000.0
2009-06-22 12:32:00,1.5827,1.583,1.5827,1.583,128000000.0
2009-06-22 12:33:00,1.58285,1.58335,1.5824,1.58305,192200000.0
2009-06-22 12:34:00,1.583,1.58325,1.58255,1.5829,188800000.0
2009-06-22 12:35:00,1.58295,1.58315,1.5825,1.58315,182400000.0
2009-06-22 12:36:00,1.5832,1.5832,1.583,1.58315,57600000.0
2009-06-22 12:37:00,1.58315,1.58325,1.58305,1.5831,55200000.0
2009-06-22 12:38:00,1.5831,1.58355,1.58305,1.58355,80000000.0
2009-06-22 12:39:00,1.58355,1.58355,1.58315,1.5834,125600000.0
2009-06-22 12:40:00,1.5834,1.58405,1.5834,1.58405,129600000.0
2009-06-22 12:41:00,1.58405,1.58425,1.58385,1.584,167400000.0
2009-06-22 12:42:00,1.5841,1.5842,1.58385,1.5842,83600000.0
2009-06-22 12:43:00,1.58425,1.58435,1.58395,1.58395,99600000.0
2009-06-22 12:44:00,1.58395,1.584,1.5835,1.5835,85600000.0
2009-06-22 12:45:00,1.5835,1.5839,1.58335,1.5835,163000000.0
2009-06-22 12:46:00,1.5835,1.5836,1.58335,1.58335,67600000.0
2009-06-22 12:47:00,1.58335,1.5834,1.583,1.5831,161800000.0
2009-06-22 12:48:00,1.58315,1.5832,1.58295,1.58295,71800000.0
2009-06-22 12:49:00,1.5829,1.58295,1.5828,1.58285,101000000.0
2009-06-22 12:50:00,1.58285,1.5832,1.58275,1.58315,202000000.0
2009-06-22 12:51:00,1.58305,1.5834,1.58295,1.5833,176800000.0
2009-06-22 12:52:00,1.58345,1.58345,1.5829,1.58315,284200000.0
2009-06-22 12:53:00,1.583,1.58305,1.5827,1.5829,322600000.0
2009-06-22 12:54:00,1.58285,1.5835,1.5827,1.5832,317800000.0
2009-06-22 12:55:00,1.5832,1.5835,1.58265,1.5832,299400000.0
2009-06-22 12:56:00,1.5832,1.58355,1.5831,1.5834,194600000.0
2009-06-22 12:57:00,1.58345,1.5835,1.5832,1.5833,104000000.0
2009-06-22 12:58:00,1.5833,1.5833,1.58275,1.58305,193400000.0
2009-06-22 12:59:00,1.58295,1.5834,1.58295,1.58325,123200000.0
2009-06-22 13:00:00,1.58335,1.5842,1.5832,1.5835,324400000.0
2009-06-22 13:01:00,1.58345,1.58405,1.58345,1.584,189600000.0
2009-06-22 13:02:00,1.584,1.5846,1.584,1.58445,145200000.0
2009-06-22 13:03:00,1.58445,1.58455,1.5839,1.58395,209600000.0
2009-06-22 13:04:00,1.58395,1.58415,1.58355,1.5839,285000000.0
2009-06-22 13:05:00,1.58395,1.58405,1.5834,1.5839,246200000.0
2009-06-22 13:06:00,1.5839,1.58445,1.58365,1.5841,256400000.0
2009-06-22 13:07:00,1.5841,1.5841,1.5835,1.5835,292400000.0
2009-06-22 13:08:00,1.5835,1.5836,1.58325,1.58345,175000000.0
2009-06-22 13:09:00,1.5835,1.58365,1.5832,1.58335,131000000.0
2009-06-22 13:10:00,1.5834,1.58365,1.5832,1.5834,253600000.0
2009-06-22 13:11:00,1.5834,1.5835,1.58315,1.58315,136600000.0
2009-06-22 13:12:00,1.58305,1.58365,1.58275,1.5829,243800000.0
2009-06-22 13:13:00,1.583,1.5834,1.583,1.5833,176200000.0
2009-06-22 13:14:00,1.5833,1.5834,1.58305,1.58315,60800000.0
2009-06-22 13:15:00,1.58325,1.5833,1.58245,1.58315,299000000.0
2009-06-22 13:16:00,1.5832,1.5833,1.58295,1.58325,187200000.0
2009-06-22 13:17:00,1.5833,1.5837,1.5831,1.5831,250800000.0
2009-06-22 13:18:00,1.5831,1.58325,1.5827,1.58305,205200000.0
2009-06-22 13:19:00,1.58295,1.5834,1.58275,1.58325,174600000.0
2009-06-22 13:20:00,1.58325,1.58355,1.58295,1.5833,189800000.0
2009-06-22 13:21:00,1.5833,1.58355,1.58285,1.58325,225200000.0
2009-06-22 13:22:00,1.58325,1.5838,1.58325,1.5837,164200000.0
2009-06-22 13:23:00,1.5836,1.58385,1.5834,1.58385,92800000.0
2009-06-22 13:24:00,1.5838,1.58385,1.5835,1.5835,101600000.0
2009-06-22 13:25:00,1.5835,1.58395,1.5832,1.58395,224199999.0
2009-06-22 13:26:00,1.584,1.58435,1.58345,1.58405,247000000.0
2009-06-22 13:27:00,1.58405,1.5842,1.58375,1.58395,136400000.0
2009-06-22 13:28:00,1.58395,1.5844,1.5838,1.58425,166400000.0
2009-06-22 13:29:00,1.58425,1.585,1.58415,1.5849,323000000.0
2009-06-22 13:30:00,1.5849,1.5859,1.5847,1.58575,618799999.0
2009-06-22 13:31:00,1.58575,1.58605,1.58515,1.58545,399400000.0
2009-06-22 13:32:00,1.58545,1.58545,1.58465,1.58505,347400000.0
2009-06-22 13:33:00,1.58525,1.58545,1.585,1.58515,204200000.0
2009-06-22 13:34:00,1.58505,1.58535,1.58465,1.5847,165600000.0
2009-06-22 13:35:00,1.58475,1.5851,1.5843,1.58455,379000000.0
2009-06-22 13:36:00,1.58465,1.58505,1.58435,1.58435,286400000.0
2009-06-22 13:37:00,1.5844,1.58485,1.5844,1.5845,155000000.0
2009-06-22 13:38:00,1.5845,1.5851,1.58445,1.5845,207400000.0
2009-06-22 13:39:00,1.5845,1.5847,1.5841,1.5842,176600000.0
2009-06-22 13:40:00,1.5842,1.58435,1.58385,1.58405,152600000.0
2009-06-22 13:41:00,1.58405,1.58485,1.58405,1.58445,139400000.0
2009-06-22 13:42:00,1.5845,1.58485,1.58445,1.58465,274400000.0
2009-06-22 13:43:00,1.58495,1.5853,1.58465,1.58515,217200000.0
2009-06-22 13:44:00,1.58515,1.58525,1.5845,1.5848,242000000.0
2009-06-22 13:45:00,1.5848,1.5853,1.58475,1.5851,136200000.0
2009-06-22 13:46:00,1.5851,1.58515,1.5848,1.58515,130000000.0
2009-06-22 13:47:00,1.5852,1.5855,1.5846,1.5849,384400000.0
2009-06-22 13:48:00,1.5849,1.58525,1.58455,1.5848,390800000.0
2009-06-22 13:49:00,1.5847,1.5855,1.58465,1.5855,214200000.0
2009-06-22 13:50:00,1.5855,1.5859,1.58545,1.5857,230400000.0
2009-06-22 13:51:00,1.5857,1.5858,1.58545,1.5857,160800000.0
2009-06-22 13:52:00,1.58575,1.5859,1.58555,1.58565,160000000.0
2009-06-22 13:53:00,1.58565,1.5858,1.5853,1.58565,182600000.0
2009-06-22 13:54:00,1.58565,1.58605,1.58535,1.5858,244000000.0
2009-06-22 13:55:00,1.5858,1.58605,1.58565,1.5858,136400000.0
2009-06-22 13:56:00,1.5858,1.58605,1.58555,1.5856,82600000.0
2009-06-22 13:57:00,1.58565,1.58605,1.58565,1.58595,52000000.0
2009-06-22 13:58:00,1.58595,1.58635,1.58585,1.58615,71600000.0
2009-06-22 13:59:00,1.58615,1.5862,1.58545,1.5856,137800000.0
2009-06-22 14:00:00,1.58555,1.5857,1.5851,1.58515,132400000.0
2009-06-22 14:01:00,1.5851,1.58515,1.5851,1.58515,41000000.0
2009-06-22 14:02:00,1.58515,1.5852,1.5848,1.5849,120600000.0
2009-06-22 14:03:00,1.5849,1.58495,1.5846,1.58475,101600000.0
2009-06-22 14:04:00,1.58475,1.585,1.5847,1.5849,104200000.0
2009-06-22 14:05:00,1.5849,1.5849,1.58475,1.58485,55200000.0
2009-06-22 14:06:00,1.58485,1.5851,1.58485,1.58505,100200000.0
2009-06-22 14:07:00,1.5849,1.5855,1.5849,1.58535,136000000.0
2009-06-22 14:08:00,1.58545,1.58595,1.58545,1.5857,154000000.0
2009-06-22 14:09:00,1.58565,1.586,1.5855,1.58555,243200000.0
2009-06-22 14:10:00,1.58555,1.58585,1.58545,1.58565,152600000.0
2009-06-22 14:11:00,1.58565,1.58585,1.58535,1.5858,135200000.0
2009-06-22 14:12:00,1.5858,1.5862,1.58575,1.58615,130000000.0
2009-06-22 14:13:00,1.5862,1.5867,1.58615,1.5862,114600000.0
2009-06-22 14:14:00,1.5863,1.58665,1.58625,1.58665,149400000.0
2009-06-22 14:15:00,1.5866,1.58665,1.5862,1.5866,230400000.0
2009-06-22 14:16:00,1.58655,1.58665,1.5862,1.58635,218600000.0
2009-06-22 14:17:00,1.5863,1.5872,1.58625,1.58685,230000000.0
2009-06-22 14:18:00,1.5869,1.5869,1.58605,1.58605,167000000.0
2009-06-22 14:19:00,1.586,1.5863,1.5858,1.58615,175800000.0
2009-06-22 14:20:00,1.5863,1.5865,1.5859,1.58605,178400000.0
2009-06-22 14:21:00,1.5862,1.58625,1.58555,1.5859,237800000.0
2009-06-22 14:22:00,1.58585,1.58645,1.5858,1.5862,198000000.0
2009-06-22 14:23:00,1.58635,1.58735,1.58605,1.587,363000000.0
2009-06-22 14:24:00,1.58695,1.5878,1.58695,1.5878,338600000.0
2009-06-22 14:25:00,1.58805,1.58845,1.58795,1.5882,296600000.0
2009-06-22 14:26:00,1.5882,1.5891,1.5881,1.5889,281800000.0
2009-06-22 14:27:00,1.5888,1.589,1.5883,1.58845,327600000.0
2009-06-22 14:28:00,1.58835,1.5886,1.58755,1.5886,233600000.0
2009-06-22 14:29:00,1.5888,1.58905,1.5882,1.58835,503600000.0
2009-06-22 14:30:00,1.5885,1.589,1.5881,1.58855,380800000.0
2009-06-22 14:31:00,1.5886,1.58905,1.58835,1.5888,255800000.0
2009-06-22 14:32:00,1.5889,1.58915,1.58825,1.58865,357600000.0
2009-06-22 14:33:00,1.5886,1.58975,1.5886,1.58915,322800000.0
2009-06-22 14:34:00,1.58925,1.58995,1.589,1.5898,304800000.0
2009-06-22 14:35:00,1.58975,1.591,1.5896,1.59085,285200000.0
2009-06-22 14:36:00,1.59075,1.59185,1.5907,1.5917,314000000.0
2009-06-22 14:37:00,1.5917,1.59175,1.5909,1.5909,319000000.0
2009-06-22 14:38:00,1.591,1.5913,1.59055,1.5906,208200000.0
2009-06-22 14:39:00,1.5906,1.59095,1.59025,1.59035,301200000.0
2009-06-22 14:40:00,1.5904,1.59095,1.5904,1.5905,208200000.0
2009-06-22 14:41:00,1.59055,1.59165,1.5905,1.59165,189200000.0
2009-06-22 14:42:00,1.5915,1.59155,1.5911,1.59115,280400000.0
2009-06-22 14:43:00,1.5911,1.5914,1.5907,1.59125,276200000.0
2009-06-22 14:44:00,1.5912,1.59165,1.59095,1.59115,268800000.0
2009-06-22 14:45:00,1.5912,1.59195,1.5908,1.59195,255600000.0
2009-06-22 14:46:00,1.592,1.592,1.5915,1.59185,268200000.0
2009-06-22 14:47:00,1.59175,1.59205,1.59175,1.592,219800000.0
2009-06-22 14:48:00,1.5921,1.5921,1.5915,1.5916,244600000.0
2009-06-22 14:49:00,1.5916,1.5918,1.5912,1.5916,248000000.0
2009-06-22 14:50:00,1.5915,1.59205,1.5914,1.59205,196400000.0
2009-06-22 14:51:00,1.59205,1.59225,1.5917,1.5918,252000000.0
2009-06-22 14:52:00,1.5918,1.5923,1.59155,1.5921,213200000.0
2009-06-22 14:53:00,1.59205,1.5923,1.592,1.5921,139000000.0
2009-06-22 14:54:00,1.59215,1.59245,1.59205,1.5923,198800000.0
2009-06-22 14:55:00,1.59225,1.59265,1.59215,1.5924,245000000.0
2009-06-22 14:56:00,1.5925,1.5926,1.5923,1.5924,208200000.0
2009-06-22 14:57:00,1.5923,1.5926,1.592,1.5922,246000000.0
2009-06-22 14:58:00,1.5922,1.5923,1.5918,1.59225,213600000.0
2009-06-22 14:59:00,1.59225,1.59225,1.59175,1.592,230000000.0
2009-06-22 15:00:00,1.592,1.59235,1.59185,1.5919,258600000.0
2009-06-22 15:01:00,1.59195,1.5924,1.59195,1.5922,166400000.0
2009-06-22 15:02:00,1.5922,1.5924,1.59185,1.59225,242600000.0
2009-06-22 15:03:00,1.59225,1.59275,1.59215,1.59255,222200000.0
2009-06-22 15:04:00,1.5925,1.59305,1.5925,1.59265,269800000.0
2009-06-22 15:05:00,1.59275,1.59295,1.59225,1.59225,220600000.0
2009-06-22 15:06:00,1.59225,1.5927,1.5922,1.59255,252000000.0
2009-06-22 15:07:00,1.5926,1.59315,1.5924,1.5926,234600000.0
2009-06-22 15:08:00,1.5925,1.5926,1.5921,1.59215,228200000.0
2009-06-22 15:09:00,1.59215,1.5928,1.5921,1.59225,263600000.0
2009-06-22 15:10:00,1.59235,1.5927,1.59215,1.59215,255600000.0
2009-06-22 15:11:00,1.59215,1.593,1.5921,1.59295,220200000.0
2009-06-22 15:12:00,1.5929,1.59295,1.59245,1.59255,270600000.0
2009-06-22 15:13:00,1.5927,1.59275,1.5924,1.5925,97000000.0
2009-06-22 15:14:00,1.59255,1.5931,1.5921,1.5922,214400000.0
2009-06-22 15:15:00,1.5921,1.5925,1.5916,1.5919,235600000.0
2009-06-22 15:16:00,1.5918,1.59205,1.5914,1.59155,325000000.0
2009-06-22 15:17:00,1.59155,1.59185,1.5911,1.59125,289000000.0
2009-06-22 15:18:00,1.59125,1.59155,1.591,1.591,156600000.0
2009-06-22 15:19:00,1.591,1.5915,1.591,1.59115,145000000.0
2009-06-22 15:20:00,1.59115,1.5916,1.59105,1.59145,205600000.0
2009-06-22 15:21:00,1.59145,1.59155,1.59125,1.5914,136000000.0
2009-06-22 15:22:00,1.5914,1.5914,1.5907,1.59085,293800000.0
2009-06-22 15:23:00,1.59085,1.59125,1.59065,1.59115,214200000.0
2009-06-22 15:24:00,1.5912,1.5915,1.59095,1.5915,229000000.0
2009-06-22 15:25:00,1.5915,1.59175,1.59115,1.59165,279600000.0
2009-06-22 15:26:00,1.59155,1.5918,1.59105,1.5915,286200000.0
2009-06-22 15:27:00,1.5915,1.59215,1.5915,1.592,236600000.0
2009-06-22 15:28:00,1.592,1.5921,1.5917,1.59175,105800000.0
2009-06-22 15:29:00,1.59175,1.59185,1.5909,1.59095,168400000.0
2009-06-22 15:30:00,1.5911,1.59145,1.5909,1.59145,297800000.0
2009-06-22 15:31:00,1.5915,1.5922,1.59135,1.59205,282600000.0
2009-06-22 15:32:00,1.5921,1.5921,1.59135,1.59145,266800000.0
2009-06-22 15:33:00,1.59135,1.5915,1.59105,1.5914,350800000.0
2009-06-22 15:34:00,1.5914,1.5918,1.5913,1.5916,454400000.0
2009-06-22 15:35:00,1.59165,1.592,1.59155,1.59185,396200000.0
2009-06-22 15:36:00,1.5919,1.5922,1.5914,1.592,469200000.0
2009-06-22 15:37:00,1.59205,1.59345,1.5919,1.59305,440600000.0
2009-06-22 15:38:00,1.59305,1.5944,1.593,1.5941,362000000.0
2009-06-22 15:39:00,1.5942,1.5949,1.59405,1.59445,411800000.0
2009-06-22 15:40:00,1.59445,1.59485,1.59415,1.5948,340600000.0
2009-06-22 15:41:00,1.59485,1.5955,1.5944,1.59525,342800000.0
2009-06-22 15:42:00,1.5953,1.59565,1.59495,1.5952,398600000.0
2009-06-22 15:43:00,1.59525,1.5956,1.5952,1.59525,268200000.0
2009-06-22 15:44:00,1.5952,1.5954,1.5946,1.59485,319000000.0
2009-06-22 15:45:00,1.5949,1.5951,1.59455,1.59475,383200000.0
2009-06-22 15:46:00,1.5947,1.595,1.5945,1.5947,357400000.0
2009-06-22 15:47:00,1.5948,1.5949,1.5943,1.5944,302200000.0
2009-06-22 15:48:00,1.59425,1.59485,1.59415,1.59465,480400000.0
2009-06-22 15:49:00,1.59455,1.59515,1.59435,1.5944,311000000.0
2009-06-22 15:50:00,1.59445,1.59515,1.5944,1.59475,360400000.0
2009-06-22 15:51:00,1.5946,1.59505,1.594,1.594,385400000.0
2009-06-22 15:52:00,1.594,1.59445,1.594,1.5941,294000000.0
2009-06-22 15:53:00,1.59405,1.59485,1.59405,1.5948,276200000.0
2009-06-22 15:54:00,1.59485,1.59545,1.5947,1.59535,347800000.0
2009-06-22 15:55:00,1.59545,1.59675,1.5953,1.5965,378800000.0
2009-06-22 15:56:00,1.5965,1.59665,1.596,1.5962,255400000.0
2009-06-22 15:57:00,1.5962,1.59695,1.59605,1.59675,319800000.0
2009-06-22 15:58:00,1.5968,1.59735,1.5968,1.5973,303400000.0
2009-06-22 15:59:00,1.59735,1.59795,1.59735,1.59785,331800000.0
2009-06-22 16:00:00,1.59785,1.598,1.597,1.5972,397200000.0
2009-06-22 16:01:00,1.5972,1.5972,1.59595,1.59625,316200000.0
2009-06-22 16:02:00,1.59625,1.59625,1.59525,1.59525,368800000.0
2009-06-22 16:03:00,1.59545,1.59615,1.59515,1.596,365800000.0
2009-06-22 16:04:00,1.596,1.5968,1.5959,1.5968,388400000.0
2009-06-22 16:05:00,1.59675,1.5979,1.59665,1.5973,337400000.0
2009-06-22 16:06:00,1.59725,1.5981,1.59705,1.59765,334800000.0
2009-06-22 16:07:00,1.59765,1.5979,1.59705,1.5972,258400000.0
2009-06-22 16:08:00,1.5972,1.59755,1.59695,1.5974,302600000.0
2009-06-22 16:09:00,1.5974,1.59805,1.59735,1.59785,297600000.0
2009-06-22 16:10:00,1.59785,1.5979,1.5972,1.5979,314200000.0
2009-06-22 16:11:00,1.59795,1.59865,1.5975,1.59845,317000000.0
2009-06-22 16:12:00,1.59845,1.5988,1.5982,1.59865,299400000.0
2009-06-22 16:13:00,1.59865,1.59875,1.5977,1.5978,346800000.0
2009-06-22 16:14:00,1.5977,1.5982,1.5976,1.598,271000000.0
2009-06-22 16:15:00,1.5979,1.5982,1.59765,1.59785,306000000.0
2009-06-22 16:16:00,1.5978,1.5983,1.59765,1.598,323200000.0
2009-06-22 16:17:00,1.598,1.5981,1.59735,1.59745,305400000.0
2009-06-22 16:18:00,1.59745,1.59785,1.5972,1.5974,333000000.0
2009-06-22 16:19:00,1.5974,1.5988,1.5974,1.5986,365800000.0
2009-06-22 16:20:00,1.5986,1.5986,1.59795,1.5982,297200000.0
2009-06-22 16:21:00,1.5982,1.59835,1.5974,1.59755,292600000.0
2009-06-22 16:22:00,1.59755,1.59765,1.59735,1.59755,202000000.0
2009-06-22 16:23:00,1.59755,1.59805,1.5973,1.59735,331400000.0
2009-06-22 16:24:00,1.5975,1.59825,1.5973,1.5982,314200000.0
2009-06-22 16:25:00,1.59805,1.59885,1.59795,1.59875,292400000.0
2009-06-22 16:26:00,1.5988,1.59965,1.59875,1.59945,379400000.0
2009-06-22 16:27:00,1.59945,1.59965,1.59895,1.5992,366200000.0
2009-06-22 16:28:00,1.5992,1.5997,1.59885,1.59955,359800000.0
2009-06-22 16:29:00,1.59955,1.5999,1.59925,1.5997,359800000.0
2009-06-22 16:30:00,1.5997,1.6005,1.5997,1.60015,411600000.0
2009-06-22 16:31:00,1.60015,1.6007,1.6,1.60065,385600000.0
2009-06-22 16:32:00,1.60055,1.6011,1.6003,1.60075,340200000.0
2009-06-22 16:33:00,1.6008,1.60175,1.60075,1.60125,378600000.0
2009-06-22 16:34:00,1.6012,1.60135,1.60085,1.6013,347200000.0
2009-06-22 16:35:00,1.60135,1.60155,1.60115,1.6014,215400000.0
2009-06-22 16:36:00,1.60155,1.60245,1.60155,1.60205,216800000.0
2009-06-22 16:37:00,1.602,1.60215,1.60135,1.6017,246800000.0
2009-06-22 16:38:00,1.6018,1.60275,1.6018,1.60265,403000000.0
2009-06-22 16:39:00,1.60275,1.60335,1.60255,1.60315,198400000.0
2009-06-22 16:40:00,1.60315,1.6032,1.60275,1.60275,197400000.0
2009-06-22 16:41:00,1.6027,1.6029,1.6019,1.6019,267800000.0
2009-06-22 16:42:00,1.60175,1.6021,1.60155,1.6017,248000000.0
2009-06-22 16:43:00,1.60175,1.60205,1.60145,1.6017,160600000.0
2009-06-22 16:44:00,1.6016,1.60175,1.60095,1.60155,331000000.0
2009-06-22 16:45:00,1.60145,1.60185,1.6013,1.6016,267000000.0
2009-06-22 16:46:00,1.60165,1.6018,1.601,1.60165,269600000.0
2009-06-22 16:47:00,1.6016,1.60175,1.60115,1.6012,227400000.0
2009-06-22 16:48:00,1.6012,1.60155,1.60085,1.60135,226800000.0
2009-06-22 16:49:00,1.6014,1.6021,1.6012,1.6019,333200000.0
2009-06-22 16:50:00,1.6019,1.602,1.6016,1.6017,280800000.0
2009-06-22 16:51:00,1.6017,1.60205,1.6014,1.60185,275600000.0
2009-06-22 16:52:00,1.6018,1.60215,1.6015,1.60155,355200000.0
2009-06-22 16:53:00,1.60155,1.6024,1.6014,1.60205,341800000.0
2009-06-22 16:54:00,1.60205,1.6023,1.6018,1.6022,262200000.0
2009-06-22 16:55:00,1.6022,1.6024,1.6017,1.6022,283600000.0
2009-06-22 16:56:00,1.6021,1.60235,1.601,1.6015,220800000.0
2009-06-22 16:57:00,1.60145,1.60155,1.60125,1.60145,310400000.0
2009-06-22 16:58:00,1.6015,1.60175,1.6012,1.60125,355000000.0
2009-06-22 16:59:00,1.60125,1.6016,1.60105,1.60125,345800000.0
2009-06-22 17:00:00,1.6013,1.6016,1.601,1.601,481200000.0
2009-06-22 17:01:00,1.60095,1.6013,1.6003,1.60035,325400000.0
2009-06-22 17:02:00,1.6004,1.6008,1.6,1.6,407400000.0
2009-06-22 17:03:00,1.5999,1.60045,1.59975,1.60015,380000000.0
2009-06-22 17:04:00,1.6002,1.60025,1.60005,1.6001,276200000.0
2009-06-22 17:05:00,1.6001,1.60045,1.6,1.60005,368600000.0
2009-06-22 17:06:00,1.6001,1.6002,1.59975,1.59985,400800000.0
2009-06-22 17:07:00,1.59985,1.6006,1.59975,1.60055,194000000.0
2009-06-22 17:08:00,1.6007,1.6008,1.60045,1.6006,100200000.0
2009-06-22 17:09:00,1.60055,1.6006,1.60025,1.60035,134600000.0
2009-06-22 17:10:00,1.6003,1.60035,1.5996,1.59975,151600000.0
2009-06-22 17:11:00,1.59975,1.6002,1.5995,1.60005,249200000.0
2009-06-22 17:12:00,1.6,1.6006,1.6,1.6005,118200000.0
2009-06-22 17:13:00,1.60055,1.6008,1.6005,1.6007,90400000.0
2009-06-22 17:14:00,1.60065,1.60105,1.60055,1.60085,122500000.0
2009-06-22 17:15:00,1.6008,1.6009,1.60035,1.60075,179000000.0
2009-06-22 17:16:00,1.60075,1.6008,1.6004,1.6006,214600000.0
2009-06-22 17:17:00,1.60055,1.6006,1.60015,1.6006,209200000.0
2009-06-22 17:18:00,1.6006,1.60115,1.60055,1.6008,133200000.0
2009-06-22 17:19:00,1.6009,1.6011,1.60055,1.60085,210400000.0
2009-06-22 17:20:00,1.6009,1.60115,1.60085,1.601,91200000.0
2009-06-22 17:21:00,1.601,1.601,1.60015,1.6005,186400000.0
2009-06-22 17:22:00,1.6005,1.60055,1.60005,1.6005,196000000.0
2009-06-22 17:23:00,1.60045,1.6007,1.6003,1.6004,100200000.0
2009-06-22 17:24:00,1.60015,1.60045,1.59985,1.59985,101000000.0
2009-06-22 17:25:00,1.5999,1.6002,1.5997,1.59995,204800000.0
2009-06-22 17:26:00,1.6,1.6004,1.59985,1.59995,204000000.0
2009-06-22 17:27:00,1.59995,1.6005,1.59995,1.60035,213600000.0
2009-06-22 17:28:00,1.6004,1.6006,1.6,1.6005,213600000.0
2009-06-22 17:29:00,1.6005,1.6009,1.60035,1.6005,135900000.0
2009-06-22 17:30:00,1.60035,1.60085,1.6003,1.60085,150000000.0
2009-06-22 17:31:00,1.6008,1.60105,1.6005,1.6007,206100000.0
2009-06-22 17:32:00,1.60075,1.60095,1.6006,1.60075,119100000.0
2009-06-22 17:33:00,1.6008,1.60105,1.60065,1.60105,159400000.0
2009-06-22 17:34:00,1.6012,1.6016,1.6007,1.6015,262300000.0
2009-06-22 17:35:00,1.6016,1.60165,1.60075,1.601,300800000.0
2009-06-22 17:36:00,1.6009,1.601,1.60045,1.601,213600000.0
2009-06-22 17:37:00,1.601,1.60115,1.6004,1.6007,247140000.0
2009-06-22 17:38:00,1.60065,1.6007,1.60005,1.60005,364000000.0
2009-06-22 17:39:00,1.6,1.6001,1.5999,1.6,240400000.0
2009-06-22 17:40:00,1.59995,1.60075,1.5999,1.6003,196600000.0
2009-06-22 17:41:00,1.6004,1.60055,1.59985,1.59995,242000000.0
2009-06-22 17:42:00,1.59995,1.59995,1.59915,1.59925,181600000.0
2009-06-22 17:43:00,1.5993,1.5995,1.59895,1.59905,190200000.0
2009-06-22 17:44:00,1.59905,1.59925,1.5987,1.59875,130800000.0
2009-06-22 17:45:00,1.5988,1.59925,1.5988,1.59915,134200000.0
2009-06-22 17:46:00,1.59915,1.5995,1.59915,1.5995,245800000.0
2009-06-22 17:47:00,1.5995,1.5997,1.5994,1.5995,245400000.0
2009-06-22 17:48:00,1.59955,1.59965,1.5989,1.5995,308000000.0
2009-06-22 17:49:00,1.5995,1.59975,1.5991,1.5994,327400000.0
2009-06-22 17:50:00,1.5994,1.59975,1.599,1.59955,247800000.0
2009-06-22 17:51:00,1.5996,1.59985,1.5994,1.59985,213600000.0
2009-06-22 17:52:00,1.59985,1.60025,1.5996,1.6,199400000.0
2009-06-22 17:53:00,1.59995,1.60005,1.5997,1.6,194600000.0
2009-06-22 17:54:00,1.59995,1.60005,1.5997,1.6,289800000.0
2009-06-22 17:55:00,1.6,1.6002,1.5997,1.5997,262200000.0
2009-06-22 17:56:00,1.5997,1.59995,1.59875,1.5991,201200000.0
2009-06-22 17:57:00,1.5991,1.5993,1.5989,1.59905,220200000.0
2009-06-22 17:58:00,1.599,1.5997,1.59895,1.59915,303000000.0
2009-06-22 17:59:00,1.59915,1.59915,1.5984,1.5986,247600000.0
2009-06-22 18:00:00,1.5985,1.5987,1.59815,1.59825,153200000.0
2009-06-22 18:01:00,1.59835,1.5986,1.5978,1.5981,180200000.0
2009-06-22 18:02:00,1.59815,1.5984,1.5979,1.59825,193200000.0
2009-06-22 18:03:00,1.5982,1.5984,1.5978,1.5979,175600000.0
2009-06-22 18:04:00,1.5979,1.5984,1.5978,1.59825,117800000.0
2009-06-22 18:05:00,1.59825,1.5987,1.5982,1.59865,82600000.0
2009-06-22 18:06:00,1.59855,1.59895,1.5983,1.5988,160000000.0
2009-06-22 18:07:00,1.5988,1.5988,1.5985,1.5985,134800000.0
2009-06-22 18:08:00,1.59855,1.59905,1.59855,1.59905,191600000.0
2009-06-22 18:09:00,1.599,1.59915,1.59875,1.59875,189800000.0
2009-06-22 18:10:00,1.59875,1.5988,1.5983,1.59865,198000000.0
2009-06-22 18:11:00,1.5987,1.59885,1.59865,1.59885,59800000.0
2009-06-22 18:12:00,1.5988,1.59905,1.59865,1.59895,214000000.0
2009-06-22 18:13:00,1.59895,1.59905,1.5989,1.5989,133600000.0
2009-06-22 18:14:00,1.5988,1.5992,1.59875,1.59885,127600000.0
2009-06-22 18:15:00,1.59885,1.59905,1.59875,1.59905,81200000.0
2009-06-22 18:16:00,1.59905,1.59905,1.59825,1.59835,133000000.0
2009-06-22 18:17:00,1.5983,1.5983,1.59795,1.5981,213800000.0
2009-06-22 18:18:00,1.5981,1.5983,1.598,1.5983,181600000.0
2009-06-22 18:19:00,1.5983,1.5986,1.5977,1.5979,256600000.0
2009-06-22 18:20:00,1.59805,1.59825,1.59785,1.59815,93600000.0
2009-06-22 18:21:00,1.59815,1.59855,1.59785,1.598,205400000.0
2009-06-22 18:22:00,1.598,1.59845,1.59785,1.5981,128200000.0
2009-06-22 18:23:00,1.59815,1.5985,1.59765,1.59765,221200000.0
2009-06-22 18:24:00,1.59755,1.59785,1.5972,1.59725,132999999.0
2009-06-22 18:25:00,1.59715,1.59765,1.5971,1.59755,226800000.0
2009-06-22 18:26:00,1.5976,1.5978,1.59725,1.5975,197800000.0
2009-06-22 18:27:00,1.5974,1.5974,1.59725,1.59725,57400000.0
2009-06-22 18:28:00,1.5973,1.59765,1.5973,1.5975,157600000.0
2009-06-22 18:29:00,1.5975,1.5977,1.5974,1.59765,126400000.0
2009-06-22 18:30:00,1.59765,1.59775,1.59735,1.5975,160200000.0
2009-06-22 18:31:00,1.5975,1.59805,1.5975,1.5978,160000000.0
2009-06-22 18:32:00,1.59775,1.59825,1.59765,1.5981,189200000.0
2009-06-22 18:33:00,1.5982,1.59835,1.5976,1.598,218200000.0
2009-06-22 18:34:00,1.598,1.59825,1.5978,1.598,179200000.0
2009-06-22 18:35:00,1.598,1.5982,1.59765,1.59775,161800000.0
2009-06-22 18:36:00,1.5978,1.5978,1.59715,1.59715,166400000.0
2009-06-22 18:37:00,1.59715,1.5972,1.5969,1.5972,100000000.0
2009-06-22 18:38:00,1.5973,1.5975,1.59695,1.59705,149000000.0
2009-06-22 18:39:00,1.59695,1.59765,1.59695,1.5974,131000000.0
2009-06-22 18:40:00,1.5974,1.5982,1.5972,1.59785,186600000.0
2009-06-22 18:41:00,1.5979,1.59795,1.59755,1.5976,141000000.0
2009-06-22 18:42:00,1.59755,1.59795,1.59755,1.5978,121600000.0
2009-06-22 18:43:00,1.5978,1.5982,1.5976,1.59815,257400000.0
2009-06-22 18:44:00,1.59815,1.5983,1.59775,1.59775,180600000.0
2009-06-22 18:45:00,1.5977,1.59785,1.59715,1.5977,182800000.0
2009-06-22 18:46:00,1.5977,1.598,1.59755,1.59795,87600000.0
2009-06-22 18:47:00,1.59795,1.59795,1.5975,1.59765,91200000.0
2009-06-22 18:48:00,1.59755,1.59775,1.59745,1.5977,89400000.0
2009-06-22 18:49:00,1.5977,1.59785,1.59745,1.5975,137800000.0
2009-06-22 18:50:00,1.59755,1.5977,1.59725,1.59745,117600000.0
2009-06-22 18:51:00,1.59755,1.59805,1.5975,1.5977,153600000.0
2009-06-22 18:52:00,1.5977,1.5981,1.5974,1.59805,73600000.0
2009-06-22 18:53:00,1.59785,1.5984,1.59785,1.5984,92000000.0
2009-06-22 18:54:00,1.5985,1.5986,1.59805,1.5986,197200000.0
2009-06-22 18:55:00,1.59875,1.59875,1.59815,1.59835,108000000.0
2009-06-22 18:56:00,1.5984,1.5988,1.59825,1.5984,104200000.0
2009-06-22 18:57:00,1.5984,1.59875,1.59825,1.5987,132800000.0
2009-06-22 18:58:00,1.59865,1.59905,1.5983,1.59845,257800000.0
2009-06-22 18:59:00,1.59845,1.59915,1.59845,1.59905,273600000.0
2009-06-22 19:00:00,1.59915,1.59935,1.59875,1.59905,379600000.0
2009-06-22 19:01:00,1.599,1.59905,1.59815,1.5983,199400000.0
2009-06-22 19:02:00,1.5984,1.59855,1.59825,1.5985,206000000.0
2009-06-22 19:03:00,1.5985,1.5988,1.59815,1.5986,176000000.0
2009-06-22 19:04:00,1.5986,1.59865,1.5984,1.59855,104800000.0
2009-06-22 19:05:00,1.59855,1.5987,1.59845,1.59855,52000000.0
2009-06-22 19:06:00,1.59855,1.599,1.59845,1.59885,199600000.0
2009-06-22 19:07:00,1.5988,1.59915,1.5988,1.59905,79600000.0
2009-06-22 19:08:00,1.59905,1.59905,1.599,1.59905,34400000.0
2009-06-22 19:09:00,1.59905,1.5991,1.5989,1.599,52800000.0
2009-06-22 19:10:00,1.599,1.5991,1.599,1.59905,84000000.0
2009-06-22 19:11:00,1.59905,1.59905,1.5987,1.599,164400000.0
2009-06-22 19:12:00,1.599,1.599,1.5985,1.59865,70400000.0
2009-06-22 19:13:00,1.5987,1.5987,1.5984,1.59845,112400000.0
2009-06-22 19:14:00,1.59845,1.5985,1.59815,1.59815,163200000.0
2009-06-22 19:15:00,1.59825,1.59825,1.5975,1.59765,159400000.0
2009-06-22 19:16:00,1.59765,1.5977,1.5975,1.59755,52200000.0
2009-06-22 19:17:00,1.5975,1.5978,1.59725,1.5975,181000000.0
2009-06-22 19:18:00,1.5975,1.5977,1.5973,1.59745,123600000.0
2009-06-22 19:19:00,1.5974,1.59755,1.5974,1.59745,17200000.0
2009-06-22 19:20:00,1.59755,1.59755,1.59725,1.5973,45000000.0
2009-06-22 19:21:00,1.5972,1.5976,1.59705,1.5976,123600000.0
2009-06-22 19:22:00,1.59755,1.59755,1.5972,1.5974,131800000.0
2009-06-22 19:23:00,1.5974,1.5977,1.5974,1.59765,109200000.0
2009-06-22 19:24:00,1.59765,1.59785,1.5975,1.59765,107800000.0
2009-06-22 19:25:00,1.59765,1.5978,1.59755,1.59755,106000000.0
2009-06-22 19:26:00,1.5974,1.59755,1.5972,1.59735,245200000.0
2009-06-22 19:27:00,1.59735,1.5976,1.59735,1.5975,160600000.0
2009-06-22 19:28:00,1.5975,1.5977,1.5972,1.5976,121600000.0
2009-06-22 19:29:00,1.5976,1.59785,1.5974,1.59755,197200000.0
2009-06-22 19:30:00,1.5976,1.59775,1.59735,1.59735,123600000.0
2009-06-22 19:31:00,1.5974,1.5975,1.5973,1.5974,96800000.0
2009-06-22 19:32:00,1.5974,1.59765,1.59735,1.59745,232200000.0
2009-06-22 19:33:00,1.59745,1.5975,1.5971,1.5972,143800000.0
2009-06-22 19:34:00,1.59725,1.59755,1.5971,1.5973,204000000.0
2009-06-22 19:35:00,1.5973,1.5975,1.5971,1.5972,165000000.0
2009-06-22 19:36:00,1.5972,1.5975,1.59705,1.5974,140200000.0
2009-06-22 19:37:00,1.5974,1.5981,1.5974,1.598,205400000.0
2009-06-22 19:38:00,1.5979,1.5983,1.5979,1.59815,86200000.0
2009-06-22 19:39:00,1.59815,1.5984,1.59805,1.5984,200000000.0
2009-06-22 19:40:00,1.59835,1.59855,1.5981,1.59825,165800000.0
2009-06-22 19:41:00,1.59825,1.59855,1.5981,1.59835,89200000.0
2009-06-22 19:42:00,1.59825,1.59835,1.5979,1.59795,157000000.0
2009-06-22 19:43:00,1.598,1.5986,1.598,1.5985,143200000.0
2009-06-22 19:44:00,1.5985,1.59855,1.5982,1.59825,180200000.0
2009-06-22 19:45:00,1.59825,1.5983,1.59795,1.59815,186200000.0
2009-06-22 19:46:00,1.59815,1.5982,1.59795,1.598,190400000.0
2009-06-22 19:47:00,1.598,1.5981,1.59795,1.59795,120800000.0
2009-06-22 19:48:00,1.598,1.59825,1.59795,1.598,178800000.0
2009-06-22 19:49:00,1.598,1.598,1.59775,1.59785,210800000.0
2009-06-22 19:50:00,1.59785,1.598,1.59785,1.5979,152000000.0
2009-06-22 19:51:00,1.5979,1.5979,1.59775,1.59775,44800000.0
2009-06-22 19:52:00,1.59775,1.59775,1.5976,1.5976,76800000.0
2009-06-22 19:53:00,1.5976,1.59795,1.5976,1.5978,134400000.0
2009-06-22 19:54:00,1.59785,1.5983,1.59775,1.5983,108800000.0
2009-06-22 19:55:00,1.59835,1.5988,1.59835,1.5986,244400000.0
2009-06-22 19:56:00,1.59865,1.59865,1.5982,1.59845,198000000.0
2009-06-22 19:57:00,1.59845,1.59855,1.59805,1.59805,246200000.0
2009-06-22 19:58:00,1.598,1.598,1.59755,1.59775,208800000.0
2009-06-22 19:59:00,1.59775,1.5983,1.5977,1.5982,128400000.0
2009-06-22 20:00:00,1.5982,1.59835,1.59815,1.5983,132000000.0
2009-06-22 20:01:00,1.59835,1.5984,1.59795,1.59795,122000000.0
2009-06-22 20:02:00,1.59815,1.5982,1.59765,1.598,134000000.0
2009-06-22 20:03:00,1.5978,1.59815,1.5978,1.59815,249200000.0
2009-06-22 20:04:00,1.59815,1.59815,1.5972,1.5972,190800000.0
2009-06-22 20:05:00,1.5973,1.5975,1.597,1.597,263400000.0
2009-06-22 20:06:00,1.597,1.5971,1.5968,1.5971,96400000.0
2009-06-22 20:07:00,1.5971,1.5971,1.59685,1.59695,102200000.0
2009-06-22 20:08:00,1.59685,1.5971,1.59665,1.5967,124000000.0
2009-06-22 20:09:00,1.5966,1.5972,1.5966,1.597,205600000.0
2009-06-22 20:10:00,1.597,1.5973,1.597,1.5973,87200000.0
2009-06-22 20:11:00,1.5972,1.59735,1.5971,1.59725,171200000.0
2009-06-22 20:12:00,1.59725,1.5977,1.59705,1.59745,162400000.0
2009-06-22 20:13:00,1.59755,1.59785,1.59745,1.59785,119000000.0
2009-06-22 20:14:00,1.59785,1.598,1.59745,1.59765,130800000.0
2009-06-22 20:15:00,1.59755,1.5977,1.59735,1.59765,132800000.0
2009-06-22 20:16:00,1.59765,1.59765,1.597,1.597,87200000.0
2009-06-22 20:17:00,1.597,1.59715,1.5966,1.5966,79800000.0
2009-06-22 20:18:00,1.5966,1.5968,1.59655,1.59655,102400000.0
2009-06-22 20:19:00,1.59655,1.59685,1.5965,1.59675,88400000.0
2009-06-22 20:20:00,1.59675,1.59705,1.5967,1.59705,73600000.0
2009-06-22 20:21:00,1.59705,1.5972,1.5969,1.597,96000000.0
2009-06-22 20:22:00,1.59705,1.59705,1.59675,1.5968,137600000.0
2009-06-22 20:23:00,1.5969,1.597,1.5967,1.59675,102400000.0
2009-06-22 20:24:00,1.5968,1.597,1.5967,1.5968,152200000.0
2009-06-22 20:25:00,1.59675,1.59685,1.59655,1.5967,68200000.0
2009-06-22 20:26:00,1.5967,1.597,1.59665,1.597,150800000.0
2009-06-22 20:27:00,1.59695,1.5974,1.5969,1.59705,163200000.0
2009-06-22 20:28:00,1.597,1.597,1.5965,1.5965,125800000.0
2009-06-22 20:29:00,1.5965,1.5969,1.5965,1.59675,135200000.0
2009-06-22 20:30:00,1.59675,1.59695,1.5965,1.5966,202400000.0
2009-06-22 20:31:00,1.5967,1.597,1.59665,1.59685,142600000.0
2009-06-22 20:32:00,1.59685,1.5973,1.59685,1.5971,128000000.0
2009-06-22 20:33:00,1.5971,1.5973,1.5968,1.5971,135400000.0
2009-06-22 20:34:00,1.59705,1.5973,1.59665,1.5967,229600000.0
2009-06-22 20:35:00,1.59665,1.597,1.5965,1.59665,203600000.0
2009-06-22 20:36:00,1.59665,1.59675,1.59645,1.5965,185600000.0
2009-06-22 20:37:00,1.5965,1.59715,1.5965,1.5969,201400000.0
2009-06-22 20:38:00,1.59695,1.59715,1.59665,1.59675,154600000.0
2009-06-22 20:39:00,1.59685,1.59705,1.59675,1.59695,97800000.0
2009-06-22 20:40:00,1.5969,1.59735,1.5969,1.5972,71800000.0
2009-06-22 20:41:00,1.59725,1.59725,1.597,1.59715,79800000.0
2009-06-22 20:42:00,1.5973,1.5973,1.59695,1.59715,138400000.0
2009-06-22 20:43:00,1.59715,1.59725,1.5968,1.597,224200000.0
2009-06-22 20:44:00,1.597,1.59725,1.59695,1.5972,135200000.0
2009-06-22 20:45:00,1.5972,1.5972,1.59665,1.59695,156200000.0
2009-06-22 20:46:00,1.59695,1.59745,1.59675,1.59745,189600000.0
2009-06-22 20:47:00,1.59745,1.5977,1.59735,1.59765,111200000.0
2009-06-22 20:48:00,1.5975,1.5981,1.5974,1.5979,100000000.0
2009-06-22 20:49:00,1.59785,1.5979,1.59725,1.5973,67200000.0
2009-06-22 20:50:00,1.5973,1.59745,1.59725,1.59745,40800000.0
2009-06-22 20:51:00,1.59745,1.59765,1.59725,1.59755,100800000.0
2009-06-22 20:52:00,1.59745,1.59755,1.5972,1.59735,143200000.0
2009-06-22 20:53:00,1.59735,1.5974,1.5971,1.5973,96800000.0
2009-06-22 20:54:00,1.59735,1.5975,1.5971,1.5972,155200000.0
2009-06-22 20:55:00,1.5973,1.5975,1.59715,1.59735,128800000.0
2009-06-22 20:56:00,1.59735,1.5979,1.59725,1.5978,129600000.0
2009-06-22 20:57:00,1.59775,1.5982,1.5976,1.59805,108200000.0
2009-06-22 20:58:00,1.5981,1.5983,1.59805,1.5981,76200000.0
2009-06-22 20:59:00,1.5981,1.59835,1.5975,1.59765,203000000.0
2009-06-22 21:00:00,1.59755,1.59765,1.597,1.59715,136000000.0
2009-06-22 21:01:00,1.59715,1.598,1.59715,1.598,162600000.0
2009-06-22 21:02:00,1.59795,1.59855,1.59795,1.5983,172200000.0
2009-06-22 21:03:00,1.5982,1.59845,1.59795,1.598,237600000.0
2009-06-22 21:04:00,1.59795,1.59815,1.5976,1.5978,278000000.0
2009-06-22 21:05:00,1.5978,1.59835,1.5978,1.5981,168800000.0
2009-06-22 21:06:00,1.5981,1.5982,1.5979,1.598,154400000.0
2009-06-22 21:07:00,1.598,1.5982,1.59785,1.59815,198600000.0
2009-06-22 21:08:00,1.5983,1.59875,1.5982,1.59855,177000000.0
2009-06-22 21:09:00,1.59845,1.59875,1.59835,1.59875,115200000.0
2009-06-22 21:10:00,1.59875,1.5999,1.59875,1.5999,88000000.0
2009-06-22 21:11:00,1.6,1.6,1.59935,1.5995,269000000.0
2009-06-22 21:12:00,1.5996,1.5996,1.5993,1.5994,106400000.0
2009-06-22 21:13:00,1.5994,1.59945,1.599,1.5991,149600000.0
2009-06-22 21:14:00,1.59905,1.59925,1.59895,1.5991,116800000.0
2009-06-22 21:15:00,1.59915,1.59915,1.5989,1.59895,84800000.0
2009-06-22 21:16:00,1.59895,1.5992,1.5989,1.59895,79200000.0
2009-06-22 21:17:00,1.5989,1.5991,1.5989,1.59905,70400000.0
2009-06-22 21:18:00,1.59905,1.59915,1.59855,1.59885,98400000.0
2009-06-22 21:19:00,1.59885,1.59885,1.5984,1.59865,282399999.0
2009-06-22 21:20:00,1.59865,1.5987,1.59845,1.59855,130400000.0
2009-06-22 21:21:00,1.59855,1.5989,1.5985,1.5986,97600000.0
2009-06-22 21:22:00,1.5986,1.59865,1.5985,1.59855,131200000.0
2009-06-22 21:23:00,1.59855,1.59905,1.59855,1.5989,192200000.0
2009-06-22 21:24:00,1.5989,1.59895,1.5986,1.5987,196000000.0
2009-06-22 21:25:00,1.5988,1.59895,1.5984,1.5984,197600000.0
2009-06-22 21:26:00,1.5983,1.5987,1.59825,1.59845,150600000.0
2009-06-22 21:27:00,1.59845,1.5986,1.59845,1.5986,24800000.0
2009-06-22 21:28:00,1.5986,1.5989,1.59845,1.59865,76800000.0
2009-06-22 21:29:00,1.5987,1.5988,1.5985,1.5985,119800000.0
2009-06-22 21:30:00,1.59865,1.59915,1.5984,1.59875,314400000.0
2009-06-22 21:31:00,1.5989,1.59905,1.5985,1.5989,294800000.0
2009-06-22 21:32:00,1.59895,1.59905,1.5982,1.59845,265400000.0
2009-06-22 21:33:00,1.59855,1.59865,1.5982,1.5983,79200000.0
2009-06-22 21:34:00,1.59835,1.59845,1.59795,1.59825,143200000.0
2009-06-22 21:35:00,1.59825,1.5985,1.59825,1.5983,96000000.0
2009-06-22 21:36:00,1.59835,1.5985,1.5982,1.5982,92000000.0
2009-06-22 21:37:00,1.5982,1.5983,1.5981,1.5981,79200000.0
2009-06-22 21:38:00,1.5981,1.5984,1.598,1.5983,196000000.0
2009-06-22 21:39:00,1.5983,1.59845,1.598,1.5983,328400000.0
2009-06-22 21:40:00,1.5983,1.59845,1.598,1.5981,284800000.0
2009-06-22 21:41:00,1.59795,1.5983,1.5977,1.59775,213400000.0
2009-06-22 21:42:00,1.59775,1.598,1.5976,1.5978,225000000.0
2009-06-22 21:43:00,1.5979,1.5979,1.5973,1.59755,168400000.0
2009-06-22 21:44:00,1.59765,1.59795,1.5975,1.59765,130600000.0
2009-06-22 21:45:00,1.59765,1.598,1.5972,1.5972,251000000.0
2009-06-22 21:46:00,1.5972,1.59795,1.5972,1.59775,202000000.0
2009-06-22 21:47:00,1.5976,1.59785,1.59735,1.5976,197800000.0
2009-06-22 21:48:00,1.5977,1.5977,1.597,1.5973,78400000.0
2009-06-22 21:49:00,1.59735,1.59795,1.597,1.59755,165600000.0
2009-06-22 21:50:00,1.5975,1.5979,1.59735,1.5976,84800000.0
2009-06-22 21:51:00,1.5977,1.5983,1.59745,1.59785,334300000.0
2009-06-22 21:52:00,1.5977,1.5984,1.59725,1.59825,354400000.0
2009-06-22 21:53:00,1.59815,1.5982,1.5978,1.5982,172800000.0
2009-06-22 21:54:00,1.59825,1.599,1.5982,1.59875,344400000.0
2009-06-22 21:55:00,1.59895,1.5991,1.5982,1.5984,128000000.0
2009-06-22 21:56:00,1.5984,1.59855,1.59815,1.5984,73800000.0
2009-06-22 21:57:00,1.5984,1.5986,1.59835,1.5984,81400000.0
2009-06-22 21:58:00,1.5984,1.5986,1.5981,1.5983,325200000.0
2009-06-22 21:59:00,1.5983,1.5983,1.59775,1.59775,113000000.0
2009-06-22 22:00:00,1.59785,1.59795,1.59735,1.5975,159200000.0
2009-06-22 22:01:00,1.5975,1.5975,1.59715,1.5974,286600000.0
2009-06-22 22:02:00,1.5974,1.59795,1.59735,1.5978,197600000.0
2009-06-22 22:03:00,1.59775,1.598,1.59765,1.5979,50400000.0
2009-06-22 22:04:00,1.5977,1.59785,1.59685,1.5972,218800000.0
2009-06-22 22:05:00,1.5972,1.5978,1.59695,1.5978,103200000.0
2009-06-22 22:06:00,1.59785,1.5982,1.59785,1.5982,162000000.0
2009-06-22 22:07:00,1.5981,1.59825,1.5978,1.5979,82400000.0
2009-06-22 22:08:00,1.5979,1.5982,1.59765,1.59765,54600000.0
2009-06-22 22:09:00,1.59775,1.5979,1.5976,1.5976,85000000.0
2009-06-22 22:10:00,1.5976,1.59775,1.59735,1.5975,231600000.0
2009-06-22 22:11:00,1.5975,1.5975,1.5973,1.59745,50400000.0
2009-06-22 22:12:00,1.5975,1.59755,1.5973,1.5973,72000000.0
2009-06-22 22:13:00,1.59735,1.5975,1.59725,1.5975,69600000.0
2009-06-22 22:14:00,1.5975,1.59765,1.5975,1.5976,48000000.0
2009-06-22 22:15:00,1.5976,1.59835,1.5976,1.5981,118000000.0
2009-06-22 22:16:00,1.5983,1.59895,1.5983,1.59875,84800000.0
2009-06-22 22:17:00,1.5988,1.5989,1.59875,1.5988,52000000.0
2009-06-22 22:18:00,1.5988,1.5988,1.5977,1.5984,98600000.0
2009-06-22 22:19:00,1.5984,1.5985,1.59825,1.59825,50400000.0
2009-06-22 22:20:00,1.59825,1.5984,1.59785,1.59795,33800000.0
2009-06-22 22:21:00,1.59795,1.59795,1.59765,1.5978,92600000.0
2009-06-22 22:22:00,1.5978,1.5978,1.59745,1.59775,56200000.0
2009-06-22 22:23:00,1.59775,1.59775,1.5972,1.59755,73800000.0
2009-06-22 22:24:00,1.5976,1.59805,1.5976,1.5978,62600000.0
2009-06-22 22:25:00,1.598,1.59825,1.5977,1.59775,164600000.0
2009-06-22 22:26:00,1.5977,1.59795,1.5977,1.59785,50800000.0
2009-06-22 22:27:00,1.5978,1.59825,1.5978,1.59795,83200000.0
2009-06-22 22:28:00,1.5982,1.59855,1.59745,1.59825,196400000.0
2009-06-22 22:29:00,1.59825,1.59835,1.598,1.59825,62000000.0
2009-06-22 22:30:00,1.59835,1.59855,1.5982,1.5985,55400000.0
2009-06-22 22:31:00,1.59845,1.599,1.59845,1.59875,46600000.0
2009-06-22 22:32:00,1.59895,1.59915,1.59875,1.599,69800000.0
2009-06-22 22:33:00,1.59895,1.599,1.59895,1.59895,36000000.0
2009-06-22 22:34:00,1.59895,1.59895,1.59875,1.59875,13400000.0
2009-06-22 22:35:00,1.59875,1.59875,1.5984,1.59855,22000000.0
2009-06-22 22:36:00,1.59865,1.5989,1.5982,1.5982,49000000.0
2009-06-22 22:37:00,1.5984,1.5988,1.59835,1.59865,36200000.0
2009-06-22 22:38:00,1.5988,1.5988,1.5983,1.5985,44800000.0
2009-06-22 22:39:00,1.59845,1.59845,1.59785,1.59815,53600000.0
2009-06-22 22:40:00,1.5982,1.59845,1.59815,1.59835,72000000.0
2009-06-22 22:41:00,1.5985,1.5987,1.59835,1.59865,74400000.0
2009-06-22 22:42:00,1.59865,1.59865,1.59855,1.59865,18400000.0
2009-06-22 22:43:00,1.59865,1.59905,1.59865,1.59905,29600000.0
2009-06-22 22:44:00,1.59905,1.59905,1.59865,1.599,63800000.0
2009-06-22 22:45:00,1.59905,1.5992,1.599,1.599,24600000.0
2009-06-22 22:46:00,1.5991,1.5991,1.59895,1.59895,9800000.0
2009-06-22 22:47:00,1.599,1.599,1.59885,1.59885,16200000.0
2009-06-22 22:48:00,1.59885,1.5992,1.59875,1.5992,41600000.0
2009-06-22 22:49:00,1.59935,1.5995,1.59925,1.59935,44800000.0
2009-06-22 22:50:00,1.5993,1.59955,1.5993,1.5995,28500000.0
2009-06-22 22:51:00,1.5995,1.59965,1.59945,1.59945,19200000.0
2009-06-22 22:52:00,1.5994,1.5994,1.5989,1.5991,40400000.0
2009-06-22 22:53:00,1.59915,1.59935,1.59885,1.59925,87600000.0
2009-06-22 22:54:00,1.59935,1.59965,1.5992,1.59935,85400000.0
2009-06-22 22:55:00,1.59925,1.59945,1.5992,1.5993,53600000.0
2009-06-22 22:56:00,1.5993,1.5994,1.59875,1.5992,57600000.0
2009-06-22 22:57:00,1.5993,1.5998,1.59925,1.5996,32600000.0
2009-06-22 22:58:00,1.59955,1.6002,1.59915,1.59915,93000000.0
2009-06-22 22:59:00,1.5992,1.60095,1.5987,1.60085,167000000.0
2009-06-22 23:00:00,1.6007,1.60095,1.6001,1.60041,12000000.0
2009-06-22 23:01:00,1.6002,1.6002,1.59945,1.59945,12000000.0
2009-06-22 23:02:00,1.5995,1.5995,1.59895,1.59895,35000000.0
2009-06-22 23:03:00,1.59885,1.59895,1.5987,1.5987,18800000.0
2009-06-22 23:04:00,1.59885,1.59905,1.5985,1.5985,107000000.0
2009-06-22 23:05:00,1.59845,1.5989,1.5984,1.59865,38800000.0
2009-06-22 23:06:00,1.59885,1.59885,1.59865,1.59865,12600000.0
2009-06-22 23:07:00,1.5988,1.5992,1.5988,1.5992,19200000.0
2009-06-22 23:08:00,1.59915,1.59925,1.5988,1.5989,19200000.0
2009-06-22 23:09:00,1.5989,1.5992,1.5988,1.5992,16000000.0
2009-06-22 23:10:00,1.59925,1.59925,1.59845,1.599,22800000.0
2009-06-22 23:11:00,1.5987,1.599,1.5987,1.599,6400000.0
2009-06-22 23:12:00,1.59915,1.59915,1.59855,1.59875,15200000.0
2009-06-22 23:13:00,1.5989,1.5991,1.5987,1.5991,10600000.0
2009-06-22 23:14:00,1.5991,1.5991,1.59895,1.59895,8400000.0
2009-06-22 23:15:00,1.59895,1.59895,1.5988,1.59885,11200000.0
2009-06-22 23:16:00,1.59905,1.59915,1.5987,1.59895,24000000.0
2009-06-22 23:17:00,1.5989,1.59895,1.5989,1.5989,6000000.0
2009-06-22 23:18:00,1.5989,1.5989,1.5989,1.5989,1000000.0
2009-06-22 23:19:00,1.59895,1.59895,1.59895,1.59895,1000000.0
2009-06-22 23:20:00,1.59895,1.59895,1.59885,1.59885,2000000.0
2009-06-22 23:21:00,1.59885,1.599,1.59875,1.599,6200000.0
2009-06-22 23:22:00,1.59895,1.5993,1.59895,1.599,7600000.0
2009-06-22 23:23:00,1.59915,1.59915,1.5991,1.59915,12000000.0
2009-06-22 23:24:00,1.5994,1.5994,1.5989,1.5989,11400000.0
2009-06-22 23:25:00,1.59895,1.5992,1.59895,1.59915,12800000.0
2009-06-22 23:26:00,1.5991,1.5991,1.5991,1.5991,3200000.0
2009-06-22 23:27:00,1.5991,1.5991,1.59805,1.5989,24000000.0
2009-06-22 23:28:00,1.5989,1.59905,1.5986,1.5988,19000000.0
2009-06-22 23:29:00,1.59855,1.59945,1.59855,1.59945,23400000.0
2009-06-22 23:30:00,1.59955,1.5999,1.59955,1.5996,13400000.0
2009-06-22 23:31:00,1.59945,1.59985,1.59945,1.59985,3000000.0
2009-06-22 23:32:00,1.5998,1.5998,1.59945,1.5995,10400000.0
2009-06-22 23:33:00,1.59965,1.5997,1.5994,1.5996,24400000.0
2009-06-22 23:34:00,1.5996,1.59975,1.59945,1.59965,8000000.0
2009-06-22 23:35:00,1.59925,1.59935,1.59925,1.59925,18600000.0
2009-06-22 23:36:00,1.5993,1.5993,1.59925,1.59925,16400000.0
2009-06-22 23:37:00,1.59925,1.59925,1.5992,1.59925,16800000.0
2009-06-22 23:38:00,1.59925,1.59935,1.59925,1.5993,16800000.0
2009-06-22 23:39:00,1.59935,1.59935,1.599,1.59905,28000000.0
2009-06-22 23:40:00,1.5991,1.5995,1.5982,1.5995,31800000.0
2009-06-22 23:41:00,1.59906,1.59911,1.59906,1.59911,4800000.0
2009-06-22 23:42:00,1.5995,1.5995,1.5995,1.5995,4800000.0
2009-06-22 23:43:00,1.59945,1.59945,1.5989,1.599,42400000.0
2009-06-22 23:44:00,1.599,1.599,1.5988,1.5988,87200000.0
2009-06-22 23:45:00,1.59875,1.5988,1.59785,1.5983,51600000.0
2009-06-22 23:46:00,1.59792,1.59792,1.59792,1.59792,32800000.0
2009-06-22 23:48:00,1.59845,1.5989,1.59845,1.5988,32800000.0
2009-06-22 23:49:00,1.5989,1.5989,1.5987,1.59885,7600000.0
2009-06-22 23:50:00,1.5988,1.59965,1.5988,1.5996,31800000.0
2009-06-22 23:51:00,1.59965,1.59965,1.59885,1.59885,24200000.0
2009-06-22 23:52:00,1.599,1.599,1.5985,1.5987,18000000.0
2009-06-22 23:53:00,1.59875,1.5988,1.5987,1.5987,9400000.0
2009-06-22 23:54:00,1.59865,1.59865,1.59865,1.59865,1000000.0
2009-06-22 23:55:00,1.59836,1.59836,1.59836,1.59836,3000000.0
2009-06-22 23:56:00,1.5986,1.5986,1.5983,1.5983,3000000.0
2009-06-22 23:57:00,1.59825,1.5983,1.59825,1.5983,4800000.0
2009-06-22 23:58:00,1.5983,1.5983,1.59785,1.59805,19000000.0
2009-06-22 23:59:00,1.598,1.598,1.59795,1.59795,4800000.0
2009-06-23 00:00:00,1.59795,1.59795,1.5977,1.59775,16800000.0
2009-06-23 00:01:00,1.59765,1.5981,1.59765,1.5978,19200000.0
2009-06-23 00:02:00,1.5979,1.59805,1.59785,1.59805,26400000.0
2009-06-23 00:03:00,1.598,1.598,1.5979,1.5979,12000000.0
2009-06-23 00:04:00,1.5979,1.59795,1.5978,1.59795,9600000.0
2009-06-23 00:05:00,1.5982,1.5983,1.59775,1.59775,16000000.0
2009-06-23 00:06:00,1.5978,1.59795,1.5977,1.5979,37600000.0
2009-06-23 00:07:00,1.59795,1.59835,1.5978,1.59835,48000000.0
2009-06-23 00:08:00,1.59802,1.59802,1.59802,1.59802,61600000.0
2009-06-23 00:10:00,1.5983,1.5986,1.5983,1.59855,61600000.0
2009-06-23 00:11:00,1.5986,1.59865,1.59855,1.5986,43200000.0
2009-06-23 00:12:00,1.59855,1.5986,1.5984,1.5984,16000000.0
2009-06-23 00:13:00,1.59818,1.59822,1.59791,1.59791,16000000.0
2009-06-23 00:14:00,1.5984,1.5984,1.59805,1.59805,16000000.0
2009-06-23 00:15:00,1.59801,1.59801,1.59794,1.59794,29000000.0
2009-06-23 00:16:00,1.59775,1.59795,1.59775,1.59795,29000000.0
2009-06-23 00:17:00,1.59805,1.5981,1.59795,1.59795,29000000.0
2009-06-23 00:18:00,1.59815,1.59825,1.5974,1.59795,43800000.0
2009-06-23 00:19:00,1.59795,1.5984,1.5971,1.598,77600000.0
2009-06-23 00:20:00,1.59835,1.59835,1.5973,1.59765,72000000.0
2009-06-23 00:21:00,1.5978,1.59825,1.59735,1.59825,48800000.0
2009-06-23 00:22:00,1.59815,1.59815,1.59755,1.5977,6400000.0
2009-06-23 00:23:00,1.5977,1.59845,1.59765,1.5978,67600000.0
2009-06-23 00:24:00,1.5978,1.59805,1.59775,1.59775,73800000.0
2009-06-23 00:25:00,1.5977,1.5978,1.5977,1.5978,33600000.0
2009-06-23 00:26:00,1.5978,1.5978,1.5978,1.5978,8000000.0
2009-06-23 00:27:00,1.5978,1.5978,1.5978,1.5978,11200000.0
2009-06-23 00:28:00,1.59745,1.59745,1.59745,1.59745,1000000.0
2009-06-23 00:29:00,1.59755,1.5978,1.59755,1.5978,10800000.0
2009-06-23 00:30:00,1.5978,1.5979,1.59775,1.59775,32200000.0
2009-06-23 00:31:00,1.59785,1.59785,1.5978,1.5978,5600000.0
2009-06-23 00:32:00,1.59795,1.59815,1.59795,1.598,20600000.0
2009-06-23 00:33:00,1.59777,1.59781,1.59773,1.59773,7200000.0
2009-06-23 00:34:00,1.598,1.598,1.598,1.598,7200000.0
2009-06-23 00:35:00,1.598,1.598,1.5979,1.598,19400000.0
2009-06-23 00:36:00,1.598,1.598,1.59775,1.598,7200000.0
2009-06-23 00:37:00,1.598,1.598,1.5979,1.59795,28000000.0
2009-06-23 00:38:00,1.59795,1.598,1.5979,1.598,38400000.0
2009-06-23 00:39:00,1.598,1.598,1.598,1.598,3200000.0
2009-06-23 00:40:00,1.598,1.598,1.598,1.598,6400000.0
2009-06-23 00:41:00,1.598,1.598,1.598,1.598,48000000.0
2009-06-23 00:42:00,1.598,1.598,1.5979,1.5979,20800000.0
2009-06-23 00:43:00,1.5979,1.59815,1.5979,1.5981,24800000.0
2009-06-23 00:44:00,1.5981,1.59825,1.5981,1.59825,14400000.0
2009-06-23 00:45:00,1.59825,1.5989,1.59825,1.59865,99200000.0
2009-06-23 00:46:00,1.59865,1.59875,1.5986,1.5987,150400000.0
2009-06-23 00:47:00,1.59865,1.5987,1.5979,1.598,131200000.0
2009-06-23 00:48:00,1.598,1.5981,1.59795,1.598,43200000.0
2009-06-23 00:49:00,1.598,1.598,1.598,1.598,24000000.0
2009-06-23 00:50:00,1.598,1.598,1.598,1.598,41600000.0
2009-06-23 00:51:00,1.598,1.598,1.598,1.598,19200000.0
2009-06-23 00:52:00,1.598,1.598,1.598,1.598,25600000.0
2009-06-23 00:53:00,1.598,1.598,1.598,1.598,36800000.0
2009-06-23 00:54:00,1.598,1.598,1.598,1.598,28800000.0
2009-06-23 00:55:00,1.598,1.598,1.598,1.598,4800000.0
2009-06-23 00:56:00,1.598,1.598,1.598,1.598,8000000.0
2009-06-23 00:57:00,1.598,1.598,1.598,1.598,13400000.0
2009-06-23 00:58:00,1.598,1.598,1.5968,1.5974,95400000.0
2009-06-23 00:59:00,1.5974,1.5974,1.5974,1.5974,72400000.0
2009-06-23 01:00:00,1.5974,1.598,1.5973,1.598,176800000.0
2009-06-23 01:01:00,1.59805,1.5983,1.59785,1.5979,111200000.0
2009-06-23 01:02:00,1.59785,1.5982,1.59785,1.5982,40000000.0
2009-06-23 01:03:00,1.5982,1.5982,1.59805,1.59805,21600000.0
2009-06-23 01:04:00,1.598,1.59845,1.59765,1.59765,52800000.0
2009-06-23 01:05:00,1.5978,1.5978,1.59765,1.59765,44000000.0
2009-06-23 01:06:00,1.59765,1.59765,1.59725,1.59735,71600000.0
2009-06-23 01:07:00,1.5974,1.5975,1.59725,1.59725,29200000.0
2009-06-23 01:08:00,1.59725,1.5975,1.59725,1.5975,59200000.0
2009-06-23 01:09:00,1.5975,1.5975,1.5975,1.5975,6400000.0
2009-06-23 01:10:00,1.5974,1.5974,1.5974,1.5974,12000000.0
2009-06-23 01:11:00,1.5974,1.5975,1.5974,1.5974,18400000.0
2009-06-23 01:12:00,1.5974,1.5975,1.5974,1.5975,9600000.0
2009-06-23 01:13:00,1.5975,1.5975,1.5975,1.5975,9600000.0
2009-06-23 01:14:00,1.5975,1.5975,1.5975,1.5975,14400000.0
2009-06-23 01:15:00,1.5975,1.5975,1.5975,1.5975,12800000.0
2009-06-23 01:16:00,1.5975,1.59815,1.59745,1.59815,88000000.0
2009-06-23 01:17:00,1.5982,1.59825,1.5975,1.5975,119200000.0
2009-06-23 01:18:00,1.5975,1.59765,1.59745,1.5975,65600000.0
2009-06-23 01:19:00,1.5975,1.5975,1.5974,1.5975,52800000.0
2009-06-23 01:20:00,1.5975,1.5975,1.5974,1.5975,51200000.0
2009-06-23 01:21:00,1.5975,1.5975,1.5975,1.5975,4800000.0
2009-06-23 01:22:00,1.5975,1.59775,1.5974,1.5977,84800000.0
2009-06-23 01:23:00,1.5977,1.598,1.5975,1.59775,138400000.0
2009-06-23 01:24:00,1.5978,1.59795,1.5978,1.59795,45600000.0
2009-06-23 01:25:00,1.59795,1.598,1.5975,1.5975,78400000.0
2009-06-23 01:26:00,1.5975,1.5975,1.5974,1.5975,35200000.0
2009-06-23 01:27:00,1.5975,1.5975,1.5975,1.5975,54400000.0
2009-06-23 01:28:00,1.5975,1.59795,1.5974,1.59795,124800000.0
2009-06-23 01:29:00,1.59795,1.59805,1.5979,1.598,45600000.0
2009-06-23 01:30:00,1.59805,1.5981,1.59795,1.59795,43200000.0
2009-06-23 01:31:00,1.59795,1.59815,1.59765,1.59765,104000000.0
2009-06-23 01:32:00,1.59765,1.59765,1.59745,1.5975,165600000.0
2009-06-23 01:33:00,1.5975,1.5982,1.5975,1.59795,120400000.0
2009-06-23 01:34:00,1.5982,1.5985,1.5979,1.5985,149600000.0
2009-06-23 01:35:00,1.59855,1.59855,1.5978,1.5982,92200000.0
2009-06-23 01:36:00,1.5981,1.5982,1.59765,1.59775,87200000.0
2009-06-23 01:37:00,1.59775,1.598,1.59775,1.59785,36800000.0
2009-06-23 01:38:00,1.5979,1.5981,1.5978,1.59785,60000000.0
2009-06-23 01:39:00,1.59775,1.598,1.59765,1.59785,52000000.0
2009-06-23 01:40:00,1.59785,1.59815,1.59765,1.59785,89600000.0
2009-06-23 01:41:00,1.59775,1.59775,1.5974,1.5975,144800000.0
2009-06-23 01:42:00,1.5975,1.5977,1.5974,1.5977,100000000.0
2009-06-23 01:43:00,1.59765,1.59765,1.5974,1.59745,152800000.0
2009-06-23 01:44:00,1.5975,1.5981,1.5975,1.5981,72000000.0
2009-06-23 01:45:00,1.59805,1.5983,1.5979,1.5979,50400000.0
2009-06-23 01:46:00,1.5979,1.59795,1.5977,1.59795,33600000.0
2009-06-23 01:47:00,1.59785,1.5979,1.59785,1.59785,7200000.0
2009-06-23 01:48:00,1.59795,1.5983,1.59785,1.59805,123200000.0
2009-06-23 01:49:00,1.59805,1.59845,1.5979,1.5981,95200000.0
2009-06-23 01:50:00,1.59825,1.5991,1.5981,1.599,151200000.0
2009-06-23 01:51:00,1.59895,1.6003,1.5985,1.5993,239400000.0
2009-06-23 01:52:00,1.59935,1.59975,1.59885,1.59895,129600000.0
2009-06-23 01:53:00,1.599,1.5993,1.5989,1.5989,87400000.0
2009-06-23 01:54:00,1.599,1.5997,1.59895,1.59955,91800000.0
2009-06-23 01:55:00,1.5992,1.5992,1.59875,1.59915,75800000.0
2009-06-23 01:56:00,1.59915,1.59925,1.59905,1.59925,68800000.0
2009-06-23 01:57:00,1.59925,1.59925,1.59905,1.59905,62400000.0
2009-06-23 01:58:00,1.5992,1.59955,1.59905,1.5991,81800000.0
2009-06-23 01:59:00,1.5991,1.5991,1.5988,1.599,30400000.0
2009-06-23 02:00:00,1.59895,1.59895,1.59895,1.59895,16800000.0
2009-06-23 02:01:00,1.5991,1.59955,1.599,1.5993,78200000.0
2009-06-23 02:02:00,1.59915,1.59935,1.599,1.59905,89600000.0
2009-06-23 02:03:00,1.5991,1.5991,1.5984,1.59855,132400000.0
2009-06-23 02:04:00,1.59855,1.5988,1.59845,1.59865,81600000.0
2009-06-23 02:05:00,1.59865,1.5993,1.5983,1.5985,119600000.0
2009-06-23 02:06:00,1.59875,1.5988,1.5984,1.5984,97600000.0
2009-06-23 02:07:00,1.5984,1.5985,1.59835,1.5984,36400000.0
2009-06-23 02:08:00,1.5984,1.59885,1.5983,1.59885,101600000.0
2009-06-23 02:09:00,1.5988,1.59935,1.59875,1.599,128400000.0
2009-06-23 02:10:00,1.59895,1.59905,1.59845,1.5986,71400000.0
2009-06-23 02:11:00,1.5986,1.5986,1.59835,1.59835,63400000.0
2009-06-23 02:12:00,1.59845,1.59865,1.59835,1.5986,30400000.0
2009-06-23 02:13:00,1.59865,1.59865,1.5986,1.5986,19200000.0
2009-06-23 02:14:00,1.5985,1.5985,1.59805,1.59825,84000000.0
2009-06-23 02:15:00,1.5983,1.5983,1.5981,1.5981,16800000.0
2009-06-23 02:16:00,1.5981,1.5982,1.59805,1.5982,62400000.0
2009-06-23 02:17:00,1.5981,1.59825,1.59795,1.59825,73600000.0
2009-06-23 02:18:00,1.5983,1.5983,1.5982,1.5982,26400000.0
2009-06-23 02:19:00,1.59825,1.5983,1.5982,1.5982,35200000.0
2009-06-23 02:20:00,1.5983,1.5989,1.59805,1.59825,87400000.0
2009-06-23 02:21:00,1.5982,1.59835,1.59815,1.59835,66200000.0
2009-06-23 02:22:00,1.59835,1.59835,1.59805,1.5981,119200000.0
2009-06-23 02:23:00,1.59805,1.5982,1.59805,1.5982,21600000.0
2009-06-23 02:24:00,1.5982,1.5982,1.5979,1.59805,66600000.0
2009-06-23 02:25:00,1.598,1.5981,1.5978,1.59795,56800000.0
2009-06-23 02:26:00,1.59785,1.598,1.59785,1.59795,56000000.0
2009-06-23 02:27:00,1.59785,1.59815,1.5977,1.598,119000000.0
2009-06-23 02:28:00,1.59815,1.59825,1.59805,1.59805,43400000.0
2009-06-23 02:29:00,1.59805,1.59835,1.598,1.5983,80400000.0
2009-06-23 02:30:00,1.5983,1.5984,1.59825,1.5983,43600000.0
2009-06-23 02:31:00,1.5983,1.5983,1.5981,1.5981,36600000.0
2009-06-23 02:32:00,1.5981,1.5982,1.5981,1.5982,50200000.0
2009-06-23 02:33:00,1.5982,1.5982,1.59775,1.59795,185800000.0
2009-06-23 02:34:00,1.59795,1.5981,1.59775,1.5981,170400000.0
2009-06-23 02:35:00,1.5982,1.5983,1.5981,1.5982,36000000.0
2009-06-23 02:36:00,1.5983,1.5986,1.5983,1.59855,84000000.0
2009-06-23 02:37:00,1.5986,1.5986,1.59825,1.5983,91200000.0
2009-06-23 02:38:00,1.5983,1.5984,1.5982,1.59825,51200000.0
2009-06-23 02:39:00,1.59835,1.5985,1.59825,1.59825,38400000.0
2009-06-23 02:40:00,1.59835,1.59845,1.59825,1.5983,81600000.0
2009-06-23 02:41:00,1.5983,1.59855,1.5982,1.59855,53600000.0
2009-06-23 02:42:00,1.59855,1.5987,1.5985,1.5986,79200000.0
2009-06-23 02:43:00,1.59855,1.59855,1.59835,1.59835,36800000.0
2009-06-23 02:44:00,1.5982,1.59845,1.5981,1.5983,120000000.0
2009-06-23 02:45:00,1.59835,1.59845,1.5983,1.59845,36000000.0
2009-06-23 02:46:00,1.59855,1.59875,1.59845,1.59855,66400000.0
2009-06-23 02:47:00,1.5985,1.5986,1.5985,1.59855,16800000.0
2009-06-23 02:48:00,1.5985,1.59855,1.5985,1.59855,7200000.0
2009-06-23 02:49:00,1.5985,1.59855,1.5985,1.59855,12000000.0
2009-06-23 02:50:00,1.5986,1.5987,1.5986,1.5987,16000000.0
2009-06-23 02:51:00,1.5987,1.5987,1.5984,1.5984,60800000.0
2009-06-23 02:52:00,1.5985,1.59855,1.5984,1.59855,48000000.0
2009-06-23 02:53:00,1.59865,1.5988,1.5986,1.5986,44000000.0
2009-06-23 02:54:00,1.59855,1.5989,1.59855,1.5987,97600000.0
2009-06-23 02:55:00,1.5987,1.59905,1.5985,1.59865,157600000.0
2009-06-23 02:56:00,1.5987,1.59875,1.5983,1.5983,88800000.0
2009-06-23 02:57:00,1.5983,1.59855,1.59805,1.5984,132000000.0
2009-06-23 02:58:00,1.5984,1.5984,1.598,1.5982,117600000.0
2009-06-23 02:59:00,1.5982,1.59865,1.5981,1.59855,74400000.0
2009-06-23 03:00:00,1.59855,1.59895,1.59855,1.59885,110400000.0
2009-06-23 03:01:00,1.59895,1.59905,1.5989,1.59895,48000000.0
2009-06-23 03:02:00,1.59885,1.59895,1.59845,1.5986,135200000.0
2009-06-23 03:03:00,1.59855,1.5987,1.5984,1.5986,61600000.0
2009-06-23 03:04:00,1.59855,1.5988,1.5984,1.59865,82400000.0
2009-06-23 03:05:00,1.5986,1.5987,1.5983,1.5984,89600000.0
2009-06-23 03:06:00,1.59835,1.5984,1.5982,1.5983,109600000.0
2009-06-23 03:07:00,1.59845,1.59845,1.59825,1.59825,104800000.0
2009-06-23 03:08:00,1.59835,1.59855,1.59825,1.59855,133600000.0
2009-06-23 03:09:00,1.59855,1.59865,1.5984,1.5986,54400000.0
2009-06-23 03:10:00,1.59865,1.59875,1.59835,1.5984,61600000.0
2009-06-23 03:11:00,1.5985,1.5987,1.59825,1.59865,63200000.0
2009-06-23 03:12:00,1.5988,1.5988,1.59845,1.59845,32000000.0
2009-06-23 03:13:00,1.5984,1.59875,1.59835,1.59875,60000000.0
2009-06-23 03:14:00,1.59875,1.59885,1.5986,1.59875,55200000.0
2009-06-23 03:15:00,1.59885,1.5989,1.5988,1.59885,16800000.0
2009-06-23 03:16:00,1.5989,1.5989,1.59855,1.5986,65600000.0
2009-06-23 03:17:00,1.59865,1.59895,1.59865,1.59885,32800000.0
2009-06-23 03:18:00,1.5989,1.599,1.5989,1.5989,26400000.0
2009-06-23 03:19:00,1.59895,1.59905,1.5988,1.5988,113600000.0
2009-06-23 03:20:00,1.59885,1.5992,1.5987,1.5991,81600000.0
2009-06-23 03:21:00,1.59915,1.59915,1.5987,1.59875,113600000.0
2009-06-23 03:22:00,1.59875,1.5993,1.5985,1.5986,56000000.0
2009-06-23 03:23:00,1.59855,1.5988,1.59855,1.5988,80000000.0
2009-06-23 03:24:00,1.59895,1.599,1.59865,1.5988,120000000.0
2009-06-23 03:25:00,1.59875,1.599,1.59865,1.5987,92000000.0
2009-06-23 03:26:00,1.5987,1.59875,1.59845,1.59865,52000000.0
2009-06-23 03:27:00,1.5988,1.5989,1.5985,1.5987,61600000.0
2009-06-23 03:28:00,1.59885,1.5989,1.5984,1.59865,104000000.0
2009-06-23 03:29:00,1.59865,1.59865,1.5983,1.5986,56000000.0
2009-06-23 03:30:00,1.59855,1.59885,1.59815,1.5987,97600000.0
2009-06-23 03:31:00,1.5986,1.59875,1.59855,1.59875,72000000.0
2009-06-23 03:32:00,1.59875,1.59875,1.5985,1.5986,80000000.0
2009-06-23 03:33:00,1.5985,1.5985,1.59835,1.59835,36000000.0
2009-06-23 03:34:00,1.5983,1.5984,1.59825,1.5983,35200000.0
2009-06-23 03:35:00,1.59825,1.59825,1.5981,1.59825,40000000.0
2009-06-23 03:36:00,1.5982,1.59855,1.5982,1.5983,79200000.0
2009-06-23 03:37:00,1.59835,1.59835,1.59795,1.59795,136000000.0
2009-06-23 03:38:00,1.59805,1.5987,1.598,1.59865,147200000.0
2009-06-23 03:39:00,1.59865,1.59915,1.59845,1.5989,150400000.0
2009-06-23 03:40:00,1.5989,1.599,1.59845,1.59875,106400000.0
2009-06-23 03:41:00,1.5987,1.599,1.59865,1.59895,56800000.0
2009-06-23 03:42:00,1.59885,1.5992,1.5984,1.59905,112800000.0
2009-06-23 03:43:00,1.5991,1.5991,1.59845,1.5986,110400000.0
2009-06-23 03:44:00,1.59865,1.59905,1.59865,1.59905,44800000.0
2009-06-23 03:45:00,1.59915,1.59925,1.5986,1.59875,69600000.0
2009-06-23 03:46:00,1.59885,1.5989,1.59875,1.59875,31200000.0
2009-06-23 03:47:00,1.5987,1.5987,1.5984,1.5985,24000000.0
2009-06-23 03:48:00,1.5985,1.599,1.5985,1.59865,147200000.0
2009-06-23 03:49:00,1.59855,1.59855,1.5982,1.59835,104800000.0
2009-06-23 03:50:00,1.5983,1.59865,1.59805,1.59815,138400000.0
2009-06-23 03:51:00,1.5982,1.599,1.5982,1.5987,117600000.0
2009-06-23 03:52:00,1.59875,1.599,1.5987,1.599,140800000.0
2009-06-23 03:53:00,1.599,1.5991,1.5988,1.5991,43200000.0
2009-06-23 03:54:00,1.59925,1.5995,1.599,1.5993,50800000.0
2009-06-23 03:55:00,1.5992,1.59925,1.59905,1.59915,19200000.0
2009-06-23 03:56:00,1.59925,1.59945,1.599,1.59915,60000000.0
2009-06-23 03:57:00,1.5992,1.59925,1.5986,1.5987,55200000.0
2009-06-23 03:58:00,1.59865,1.5987,1.5985,1.59855,33600000.0
2009-06-23 03:59:00,1.59855,1.59855,1.5982,1.59825,27200000.0
2009-06-23 04:00:00,1.59814,1.59814,1.5981,1.5981,2400000.0
2009-06-23 04:01:00,1.59815,1.59815,1.59815,1.59815,2400000.0
2009-06-23 04:02:00,1.5982,1.5984,1.5982,1.5983,61600000.0
2009-06-23 04:03:00,1.5983,1.59875,1.5979,1.59875,64000000.0
2009-06-23 04:04:00,1.5987,1.5994,1.59865,1.5994,44000000.0
2009-06-23 04:05:00,1.5994,1.59965,1.59915,1.59945,133800000.0
2009-06-23 04:06:00,1.5995,1.5995,1.5992,1.5992,28000000.0
2009-06-23 04:07:00,1.59935,1.59935,1.59875,1.59875,68000000.0
2009-06-23 04:08:00,1.59875,1.59895,1.5987,1.5988,72800000.0
2009-06-23 04:09:00,1.59875,1.59875,1.5983,1.5983,90400000.0
2009-06-23 04:10:00,1.5984,1.5987,1.59825,1.5987,48000000.0
2009-06-23 04:11:00,1.59875,1.59915,1.5986,1.59915,53600000.0
2009-06-23 04:12:00,1.5989,1.5989,1.5987,1.59875,19200000.0
2009-06-23 04:13:00,1.59875,1.59895,1.5985,1.59865,105600000.0
2009-06-23 04:14:00,1.59875,1.59895,1.59875,1.5989,56800000.0
2009-06-23 04:15:00,1.59895,1.5991,1.59895,1.5991,57600000.0
2009-06-23 04:16:00,1.59915,1.59935,1.599,1.5992,34400000.0
2009-06-23 04:17:00,1.5992,1.5992,1.599,1.599,30400000.0
2009-06-23 04:18:00,1.599,1.5991,1.599,1.5991,8800000.0
2009-06-23 04:19:00,1.5992,1.59935,1.5992,1.5993,32000000.0
2009-06-23 04:20:00,1.59935,1.59975,1.59915,1.59925,81600000.0
2009-06-23 04:21:00,1.5992,1.59945,1.59845,1.59895,88400000.0
2009-06-23 04:22:00,1.59885,1.59885,1.59845,1.5988,53600000.0
2009-06-23 04:23:00,1.59885,1.59895,1.5985,1.5986,87200000.0
2009-06-23 04:24:00,1.59865,1.59865,1.5983,1.59855,84800000.0
2009-06-23 04:25:00,1.5986,1.59875,1.5985,1.5987,105600000.0
2009-06-23 04:26:00,1.59865,1.599,1.5983,1.59865,200000000.0
2009-06-23 04:27:00,1.59865,1.599,1.59855,1.59885,184000000.0
2009-06-23 04:28:00,1.59895,1.599,1.59875,1.59885,101600000.0
2009-06-23 04:29:00,1.5988,1.5988,1.59825,1.5984,168800000.0
2009-06-23 04:30:00,1.5984,1.5984,1.5981,1.5981,162400000.0
2009-06-23 04:31:00,1.59825,1.59865,1.5982,1.5986,140800000.0
2009-06-23 04:32:00,1.59865,1.59875,1.5984,1.5986,160000000.0
2009-06-23 04:33:00,1.59865,1.59895,1.59855,1.5987,122400000.0
2009-06-23 04:34:00,1.59885,1.59885,1.5983,1.5985,29600000.0
2009-06-23 04:35:00,1.59845,1.5986,1.59835,1.59855,83200000.0
2009-06-23 04:36:00,1.5986,1.5987,1.59835,1.5985,111200000.0
2009-06-23 04:37:00,1.59855,1.5987,1.5983,1.5983,75200000.0
2009-06-23 04:38:00,1.5982,1.5986,1.5982,1.59825,123200000.0
2009-06-23 04:39:00,1.59825,1.5986,1.5982,1.59835,120800000.0
2009-06-23 04:40:00,1.5983,1.59845,1.59815,1.59825,175200000.0
2009-06-23 04:41:00,1.59835,1.59855,1.59825,1.59845,68800000.0
2009-06-23 04:42:00,1.59855,1.5989,1.59845,1.5989,44000000.0
2009-06-23 04:43:00,1.59895,1.59915,1.59825,1.5983,131200000.0
2009-06-23 04:44:00,1.5983,1.5987,1.59825,1.5985,120000000.0
2009-06-23 04:45:00,1.5986,1.599,1.59845,1.5988,80800000.0
2009-06-23 04:46:00,1.59875,1.59915,1.5985,1.59855,72000000.0
2009-06-23 04:47:00,1.5986,1.59935,1.5986,1.599,179200000.0
2009-06-23 04:48:00,1.599,1.599,1.59825,1.59845,137600000.0
2009-06-23 04:49:00,1.59845,1.59905,1.59845,1.599,84000000.0
2009-06-23 04:50:00,1.59905,1.5991,1.5983,1.5983,132800000.0
2009-06-23 04:51:00,1.5984,1.5987,1.5983,1.59865,80800000.0
2009-06-23 04:52:00,1.5986,1.59905,1.5986,1.5988,95200000.0
2009-06-23 04:53:00,1.59875,1.5991,1.5985,1.5985,60000000.0
2009-06-23 04:54:00,1.5987,1.5992,1.5987,1.5991,99200000.0
2009-06-23 04:55:00,1.5991,1.5991,1.59875,1.59875,49600000.0
2009-06-23 04:56:00,1.5989,1.59895,1.59875,1.5989,50400000.0
2009-06-23 04:57:00,1.599,1.59905,1.5988,1.59885,83200000.0
2009-06-23 04:58:00,1.59875,1.5988,1.5986,1.5986,88000000.0
2009-06-23 04:59:00,1.5987,1.59885,1.59855,1.59875,133600000.0
2009-06-23 05:00:00,1.59885,1.5991,1.59865,1.59905,100000000.0
2009-06-23 05:01:00,1.59905,1.5995,1.59895,1.59945,136000000.0
2009-06-23 05:02:00,1.5994,1.5995,1.5992,1.59935,56800000.0
2009-06-23 05:03:00,1.59925,1.5995,1.5991,1.5995,64000000.0
2009-06-23 05:04:00,1.59955,1.59955,1.5993,1.59935,79200000.0
2009-06-23 05:05:00,1.59935,1.5994,1.5993,1.5993,28800000.0
2009-06-23 05:06:00,1.5993,1.5993,1.5991,1.5991,56800000.0
2009-06-23 05:07:00,1.59925,1.59935,1.59915,1.59935,69600000.0
2009-06-23 05:08:00,1.59925,1.59935,1.59925,1.59935,16800000.0
2009-06-23 05:09:00,1.5993,1.5993,1.5989,1.59905,160000000.0
2009-06-23 05:10:00,1.59905,1.5995,1.599,1.5995,69600000.0
2009-06-23 05:11:00,1.59935,1.5996,1.59935,1.5996,106400000.0
2009-06-23 05:12:00,1.59965,1.59965,1.5996,1.59965,31200000.0
2009-06-23 05:13:00,1.5996,1.6,1.5989,1.5995,172600000.0
2009-06-23 05:14:00,1.59955,1.5997,1.5994,1.5994,84000000.0
2009-06-23 05:15:00,1.59945,1.5996,1.5994,1.5995,33600000.0
2009-06-23 05:16:00,1.59945,1.59945,1.5989,1.5991,114400000.0
2009-06-23 05:17:00,1.59915,1.59915,1.59905,1.5991,57600000.0
2009-06-23 05:18:00,1.5991,1.59915,1.59895,1.59905,65600000.0
2009-06-23 05:19:00,1.5991,1.59925,1.59905,1.5992,40000000.0
2009-06-23 05:20:00,1.59915,1.59915,1.599,1.5991,32000000.0
2009-06-23 05:21:00,1.59905,1.59905,1.59875,1.5989,46400000.0
2009-06-23 05:22:00,1.5989,1.5989,1.5985,1.5988,20000000.0
2009-06-23 05:23:00,1.5989,1.5989,1.5984,1.5986,80800000.0
2009-06-23 05:24:00,1.59855,1.59875,1.5983,1.5985,110400000.0
2009-06-23 05:25:00,1.59855,1.59855,1.59855,1.59855,4800000.0
2009-06-23 05:26:00,1.5985,1.5985,1.5985,1.5985,4800000.0
2009-06-23 05:27:00,1.59855,1.59885,1.59845,1.59885,49600000.0
2009-06-23 05:28:00,1.59885,1.5991,1.5987,1.5987,78400000.0
2009-06-23 05:29:00,1.59875,1.59895,1.59845,1.5988,124800000.0
2009-06-23 05:30:00,1.59895,1.59905,1.59835,1.5985,118400000.0
2009-06-23 05:31:00,1.59855,1.59895,1.5985,1.5989,97600000.0
2009-06-23 05:32:00,1.5989,1.59905,1.59845,1.59865,231200000.0
2009-06-23 05:33:00,1.5987,1.5991,1.5985,1.59885,204000000.0
2009-06-23 05:34:00,1.59885,1.59915,1.59865,1.5989,167400000.0
2009-06-23 05:35:00,1.59885,1.599,1.5981,1.59865,152800000.0
2009-06-23 05:36:00,1.59875,1.5988,1.5981,1.5984,178400000.0
2009-06-23 05:37:00,1.59835,1.5986,1.59835,1.5985,65600000.0
2009-06-23 05:38:00,1.5985,1.5985,1.5985,1.5985,41600000.0
2009-06-23 05:39:00,1.5985,1.5987,1.5984,1.5987,40000000.0
2009-06-23 05:40:00,1.5987,1.5988,1.59845,1.59865,162400000.0
2009-06-23 05:41:00,1.5987,1.59895,1.5985,1.59895,116800000.0
2009-06-23 05:42:00,1.59905,1.59905,1.5984,1.5985,124000000.0
2009-06-23 05:43:00,1.5985,1.5986,1.59845,1.59845,71200000.0
2009-06-23 05:44:00,1.59845,1.59905,1.59845,1.59905,55200000.0
2009-06-23 05:45:00,1.59865,1.59915,1.59865,1.59905,124000000.0
2009-06-23 05:46:00,1.59895,1.59915,1.59895,1.5991,95200000.0
2009-06-23 05:47:00,1.599,1.59965,1.599,1.59945,108000000.0
2009-06-23 05:48:00,1.5994,1.59975,1.5989,1.5989,112800000.0
2009-06-23 05:49:00,1.5988,1.59885,1.59855,1.5988,162400000.0
2009-06-23 05:50:00,1.59875,1.59885,1.5987,1.59875,43200000.0
2009-06-23 05:51:00,1.5987,1.59895,1.5985,1.5985,42400000.0
2009-06-23 05:52:00,1.59855,1.5988,1.59855,1.59875,88000000.0
2009-06-23 05:53:00,1.59875,1.59945,1.59875,1.59925,60000000.0
2009-06-23 05:54:00,1.5995,1.5995,1.59915,1.59925,76800000.0
2009-06-23 05:55:00,1.59935,1.59935,1.5991,1.5993,28000000.0
2009-06-23 05:56:00,1.5992,1.59975,1.5992,1.59925,69600000.0
2009-06-23 05:57:00,1.59875,1.59915,1.59875,1.59905,148600000.0
2009-06-23 05:58:00,1.59905,1.59905,1.59865,1.59885,33600000.0
2009-06-23 05:59:00,1.5988,1.5991,1.59855,1.59895,75200000.0
2009-06-23 06:00:00,1.599,1.59915,1.5985,1.5987,50400000.0
2009-06-23 06:01:00,1.59865,1.59875,1.5984,1.59865,92000000.0
2009-06-23 06:02:00,1.5987,1.59885,1.5987,1.59885,24000000.0
2009-06-23 06:03:00,1.59895,1.5992,1.59885,1.59895,35200000.0
2009-06-23 06:04:00,1.599,1.5993,1.599,1.5992,20000000.0
2009-06-23 06:05:00,1.59925,1.59975,1.599,1.5997,76000000.0
2009-06-23 06:06:00,1.59975,1.6001,1.5988,1.5988,79200000.0
2009-06-23 06:07:00,1.599,1.59915,1.59885,1.59895,45000000.0
2009-06-23 06:08:00,1.5991,1.5992,1.5989,1.59905,62400000.0
2009-06-23 06:09:00,1.599,1.5992,1.59895,1.5992,116800000.0
2009-06-23 06:10:00,1.59915,1.59935,1.59895,1.5993,46400000.0
2009-06-23 06:11:00,1.5993,1.5993,1.5991,1.59915,21600000.0
2009-06-23 06:12:00,1.59905,1.59905,1.59895,1.59895,31200000.0
2009-06-23 06:13:00,1.59895,1.59955,1.5985,1.5988,75200000.0
2009-06-23 06:14:00,1.59875,1.59885,1.59845,1.59855,76800000.0
2009-06-23 06:15:00,1.59865,1.59885,1.5984,1.5988,122400000.0
2009-06-23 06:16:00,1.5988,1.59885,1.5987,1.5987,23200000.0
2009-06-23 06:17:00,1.5986,1.5988,1.5985,1.5988,91200000.0
2009-06-23 06:18:00,1.5989,1.59905,1.59855,1.59865,122600000.0
2009-06-23 06:19:00,1.59865,1.59865,1.5984,1.59845,71000000.0
2009-06-23 06:20:00,1.5985,1.5988,1.59835,1.59865,180200000.0
2009-06-23 06:21:00,1.5987,1.5987,1.5986,1.59865,24000000.0
2009-06-23 06:22:00,1.59875,1.59885,1.59855,1.59855,44000000.0
2009-06-23 06:23:00,1.5987,1.59875,1.5986,1.59865,20800000.0
2009-06-23 06:24:00,1.5987,1.5992,1.5987,1.5992,79200000.0
2009-06-23 06:25:00,1.5993,1.5993,1.59915,1.5992,91200000.0
2009-06-23 06:26:00,1.5992,1.5992,1.5986,1.5989,97600000.0
2009-06-23 06:27:00,1.59885,1.5989,1.59885,1.5989,19200000.0
2009-06-23 06:28:00,1.59885,1.5992,1.59885,1.5992,87200000.0
2009-06-23 06:29:00,1.5992,1.5993,1.5989,1.599,76000000.0
2009-06-23 06:30:00,1.5989,1.59915,1.59875,1.59915,60800000.0
2009-06-23 06:31:00,1.5991,1.5991,1.59885,1.59885,31200000.0
2009-06-23 06:32:00,1.59855,1.599,1.59855,1.5988,72800000.0
2009-06-23 06:33:00,1.59885,1.59935,1.5988,1.59915,94400000.0
2009-06-23 06:34:00,1.5991,1.5991,1.599,1.5991,72000000.0
2009-06-23 06:35:00,1.5991,1.59925,1.5991,1.59925,19200000.0
2009-06-23 06:36:00,1.59925,1.59945,1.59925,1.59945,38400000.0
2009-06-23 06:37:00,1.5994,1.59945,1.59905,1.5991,80000000.0
2009-06-23 06:38:00,1.59925,1.5995,1.59915,1.5995,35200000.0
2009-06-23 06:39:00,1.5995,1.5997,1.5994,1.59955,97600000.0
2009-06-23 06:40:00,1.59965,1.59965,1.5996,1.59965,31200000.0
2009-06-23 06:41:00,1.5995,1.5996,1.59935,1.59945,55200000.0
2009-06-23 06:42:00,1.5994,1.59945,1.59935,1.5994,19200000.0
2009-06-23 06:43:00,1.59945,1.59955,1.59935,1.59935,66400000.0
2009-06-23 06:44:00,1.59935,1.59945,1.59935,1.59945,76800000.0
2009-06-23 06:45:00,1.5994,1.5995,1.59935,1.59945,43200000.0
2009-06-23 06:46:00,1.5994,1.5995,1.5994,1.5995,60000000.0
2009-06-23 06:47:00,1.59945,1.59945,1.5994,1.59945,24000000.0
2009-06-23 06:48:00,1.59945,1.5995,1.59945,1.5995,9600000.0
2009-06-23 06:49:00,1.59945,1.5995,1.5994,1.59945,32800000.0
2009-06-23 06:50:00,1.5995,1.5995,1.59935,1.59935,57600000.0
2009-06-23 06:51:00,1.5994,1.5995,1.59935,1.5995,55200000.0
2009-06-23 06:52:00,1.59945,1.5996,1.59945,1.5996,24000000.0
2009-06-23 06:53:00,1.5996,1.5996,1.5995,1.5995,37600000.0
2009-06-23 06:54:00,1.5995,1.5995,1.59945,1.59945,43200000.0
2009-06-23 06:55:00,1.5995,1.59955,1.5994,1.59955,31200000.0
2009-06-23 06:56:00,1.59955,1.59955,1.59945,1.59955,30400000.0
2009-06-23 06:57:00,1.5995,1.5996,1.5995,1.5996,4800000.0
2009-06-23 06:58:00,1.59965,1.59965,1.59965,1.59965,4800000.0
2009-06-23 06:59:00,1.5996,1.5996,1.5996,1.5996,7200000.0
2009-06-23 07:00:00,1.59945,1.5995,1.59925,1.59925,42400000.0
2009-06-23 07:01:00,1.5993,1.59945,1.5993,1.59945,19200000.0
2009-06-23 07:02:00,1.5994,1.5994,1.59915,1.59915,16800000.0
2009-06-23 07:03:00,1.59925,1.59925,1.59875,1.59875,121600000.0
2009-06-23 07:04:00,1.5987,1.5988,1.5987,1.5988,69600000.0
2009-06-23 07:05:00,1.5988,1.59895,1.5987,1.59895,82400000.0
2009-06-23 07:06:00,1.59895,1.59915,1.5988,1.59905,34400000.0
2009-06-23 07:07:00,1.59905,1.59935,1.599,1.59935,33600000.0
2009-06-23 07:08:00,1.5993,1.59935,1.5992,1.5992,27200000.0
2009-06-23 07:09:00,1.5993,1.5995,1.5992,1.59945,48800000.0
2009-06-23 07:10:00,1.5995,1.5996,1.59945,1.59955,28800000.0
2009-06-23 07:11:00,1.5995,1.5996,1.59945,1.5995,67200000.0
2009-06-23 07:12:00,1.59935,1.59955,1.5993,1.5994,72000000.0
2009-06-23 07:13:00,1.59935,1.59945,1.59925,1.59925,74400000.0
2009-06-23 07:14:00,1.59925,1.5993,1.5988,1.599,77600000.0
2009-06-23 07:15:00,1.59905,1.59905,1.59895,1.599,20800000.0
2009-06-23 07:16:00,1.59905,1.5992,1.59905,1.59905,23200000.0
2009-06-23 07:17:00,1.59915,1.5993,1.59915,1.59915,98400000.0
2009-06-23 07:18:00,1.5992,1.5993,1.59915,1.5993,36000000.0
2009-06-23 07:19:00,1.59945,1.5998,1.59945,1.59965,54400000.0
2009-06-23 07:20:00,1.59965,1.59965,1.59915,1.59915,51200000.0
2009-06-23 07:21:00,1.59925,1.5995,1.59915,1.5995,83200000.0
2009-06-23 07:22:00,1.5994,1.5995,1.5994,1.5994,14400000.0
2009-06-23 07:23:00,1.59915,1.5995,1.5991,1.5993,114400000.0
2009-06-23 07:24:00,1.5993,1.5994,1.59925,1.59935,32000000.0
2009-06-23 07:25:00,1.59925,1.5995,1.59925,1.59925,120800000.0
2009-06-23 07:26:00,1.5995,1.59955,1.5994,1.5995,36000000.0
2009-06-23 07:27:00,1.59945,1.5995,1.59945,1.5995,21600000.0
2009-06-23 07:28:00,1.59955,1.5996,1.59945,1.59955,28800000.0
2009-06-23 07:29:00,1.5996,1.5996,1.59945,1.59945,54400000.0
2009-06-23 07:30:00,1.59945,1.5996,1.59945,1.5996,64800000.0
2009-06-23 07:31:00,1.59945,1.59945,1.599,1.59905,38400000.0
2009-06-23 07:32:00,1.59885,1.599,1.59875,1.59885,81600000.0
2009-06-23 07:33:00,1.5991,1.5991,1.5986,1.59865,107200000.0
2009-06-23 07:34:00,1.5984,1.5991,1.5984,1.5991,124800000.0
2009-06-23 07:35:00,1.5993,1.59945,1.59895,1.59895,76000000.0
2009-06-23 07:36:00,1.599,1.599,1.59885,1.5989,53600000.0
2009-06-23 07:37:00,1.59895,1.59915,1.59885,1.5989,83200000.0
2009-06-23 07:38:00,1.5989,1.599,1.5988,1.59895,65600000.0
2009-06-23 07:39:00,1.59895,1.59905,1.59885,1.59895,59200000.0
2009-06-23 07:40:00,1.599,1.5993,1.59895,1.5993,36000000.0
2009-06-23 07:41:00,1.5993,1.59955,1.5993,1.59945,60000000.0
2009-06-23 07:42:00,1.5995,1.59965,1.5995,1.59965,21600000.0
2009-06-23 07:43:00,1.5997,1.5997,1.5991,1.59925,172000000.0
2009-06-23 07:44:00,1.5993,1.5993,1.5989,1.59925,100000000.0
2009-06-23 07:45:00,1.59915,1.59925,1.599,1.59905,25600000.0
2009-06-23 07:46:00,1.5991,1.5993,1.5991,1.59915,33600000.0
2009-06-23 07:47:00,1.59925,1.5993,1.5988,1.59895,69600000.0
2009-06-23 07:48:00,1.599,1.5996,1.599,1.5996,119200000.0
2009-06-23 07:49:00,1.59965,1.5998,1.59935,1.5997,133600000.0
2009-06-23 07:50:00,1.5997,1.59985,1.5996,1.5997,136800000.0
2009-06-23 07:51:00,1.5997,1.5997,1.59915,1.5994,80800000.0
2009-06-23 07:52:00,1.59945,1.5995,1.59905,1.59925,188800000.0
2009-06-23 07:53:00,1.5992,1.5996,1.5989,1.59955,158400000.0
2009-06-23 07:54:00,1.5996,1.5998,1.59925,1.59925,137600000.0
2009-06-23 07:55:00,1.59935,1.5994,1.59905,1.59925,114400000.0
2009-06-23 07:56:00,1.59935,1.5996,1.599,1.59915,100800000.0
2009-06-23 07:57:00,1.59905,1.59945,1.59875,1.59895,200800000.0
2009-06-23 07:58:00,1.5989,1.5993,1.59865,1.599,134400000.0
2009-06-23 07:59:00,1.59895,1.5997,1.5989,1.5996,232000000.0
2009-06-23 08:00:00,1.5996,1.59985,1.5991,1.5998,189600000.0
2009-06-23 08:01:00,1.5998,1.60015,1.5993,1.5997,236000000.0
2009-06-23 08:02:00,1.59975,1.6005,1.5996,1.5996,185000000.0
2009-06-23 08:03:00,1.59955,1.60055,1.59955,1.6004,151800000.0
2009-06-23 08:04:00,1.60045,1.6012,1.60035,1.6007,204000000.0
2009-06-23 08:05:00,1.6008,1.60095,1.6001,1.6005,331200000.0
2009-06-23 08:06:00,1.60055,1.60055,1.59995,1.60035,146200000.0
2009-06-23 08:07:00,1.60035,1.6006,1.6003,1.6004,137600000.0
2009-06-23 08:08:00,1.60035,1.6013,1.59995,1.6012,178800000.0
2009-06-23 08:09:00,1.6012,1.6016,1.60085,1.60095,254800000.0
2009-06-23 08:10:00,1.601,1.6012,1.60075,1.6008,158800000.0
2009-06-23 08:11:00,1.6008,1.60135,1.6008,1.6009,179400000.0
2009-06-23 08:12:00,1.6009,1.6011,1.6003,1.60055,156600000.0
2009-06-23 08:13:00,1.60055,1.60115,1.6005,1.60085,146600000.0
2009-06-23 08:14:00,1.6008,1.6009,1.6005,1.60075,181600000.0
2009-06-23 08:15:00,1.60075,1.60145,1.60075,1.60145,158400000.0
2009-06-23 08:16:00,1.60145,1.6019,1.6013,1.60185,135200000.0
2009-06-23 08:17:00,1.60175,1.60215,1.6011,1.6015,190000000.0
2009-06-23 08:18:00,1.6016,1.60205,1.60155,1.6016,152400000.0
2009-06-23 08:19:00,1.60145,1.6017,1.6012,1.6017,219200000.0
2009-06-23 08:20:00,1.6016,1.6017,1.60115,1.60115,122400000.0
2009-06-23 08:21:00,1.6011,1.60165,1.6011,1.60155,101000000.0
2009-06-23 08:22:00,1.6015,1.6019,1.6015,1.60155,180800000.0
2009-06-23 08:23:00,1.6015,1.60205,1.60135,1.602,175200000.0
2009-06-23 08:24:00,1.60205,1.6025,1.6018,1.60205,146400000.0
2009-06-23 08:25:00,1.6021,1.6026,1.60185,1.60185,263200000.0
2009-06-23 08:26:00,1.6019,1.60245,1.60165,1.6022,209600000.0
2009-06-23 08:27:00,1.60235,1.60235,1.60185,1.6019,118800000.0
2009-06-23 08:28:00,1.6019,1.60195,1.60175,1.60195,70800000.0
2009-06-23 08:29:00,1.6019,1.6022,1.6016,1.60175,131800000.0
2009-06-23 08:30:00,1.6017,1.6018,1.6015,1.6016,203400000.0
2009-06-23 08:31:00,1.60165,1.60195,1.60045,1.6009,231200000.0
2009-06-23 08:32:00,1.6002,1.60055,1.5985,1.59985,201400000.0
2009-06-23 08:33:00,1.5999,1.6002,1.59955,1.59995,130000000.0
2009-06-23 08:34:00,1.60005,1.6007,1.6,1.60035,91600000.0
2009-06-23 08:35:00,1.6005,1.60085,1.6005,1.60075,64000000.0
2009-06-23 08:36:00,1.60065,1.60135,1.6006,1.60135,221000000.0
2009-06-23 08:37:00,1.60135,1.60135,1.60035,1.60055,309000000.0
2009-06-23 08:38:00,1.60055,1.6007,1.5992,1.6006,300200000.0
2009-06-23 08:39:00,1.60065,1.60095,1.60045,1.60045,254400000.0
2009-06-23 08:40:00,1.60035,1.60045,1.5984,1.59975,358200000.0
2009-06-23 08:41:00,1.5998,1.59985,1.5994,1.5996,218800000.0
2009-06-23 08:42:00,1.59965,1.59985,1.5991,1.5992,199200000.0
2009-06-23 08:43:00,1.59915,1.59915,1.5989,1.59895,100000000.0
2009-06-23 08:44:00,1.599,1.5999,1.5985,1.59975,294600000.0
2009-06-23 08:45:00,1.59975,1.59985,1.598,1.5983,232200000.0
2009-06-23 08:46:00,1.59805,1.599,1.5979,1.59885,144400000.0
2009-06-23 08:47:00,1.59885,1.5989,1.59815,1.59825,188600000.0
2009-06-23 08:48:00,1.5982,1.59845,1.59805,1.59835,130400000.0
2009-06-23 08:49:00,1.5983,1.599,1.59815,1.5985,148800000.0
2009-06-23 08:50:00,1.5984,1.5984,1.5979,1.5984,191600000.0
2009-06-23 08:51:00,1.59845,1.599,1.59845,1.5989,185200000.0
2009-06-23 08:52:00,1.5989,1.5995,1.5989,1.5991,228400000.0
2009-06-23 08:53:00,1.5991,1.5996,1.5988,1.5994,157200000.0
2009-06-23 08:54:00,1.5993,1.5995,1.59895,1.59945,288800000.0
2009-06-23 08:55:00,1.59945,1.59985,1.59915,1.59945,222000000.0
2009-06-23 08:56:00,1.59945,1.60025,1.5993,1.60005,297000000.0
2009-06-23 08:57:00,1.59995,1.6003,1.59965,1.59975,259600000.0
2009-06-23 08:58:00,1.59985,1.60055,1.59935,1.59935,246600000.0
2009-06-23 08:59:00,1.59935,1.6003,1.59925,1.59995,325600000.0
2009-06-23 09:00:00,1.59995,1.60145,1.59985,1.60145,336400000.0
2009-06-23 09:01:00,1.60135,1.60135,1.5999,1.6001,343800000.0
2009-06-23 09:02:00,1.59995,1.60025,1.5996,1.60025,358000000.0
2009-06-23 09:03:00,1.60015,1.60075,1.6,1.60025,270000000.0
2009-06-23 09:04:00,1.60025,1.6006,1.59995,1.60055,244400000.0
2009-06-23 09:05:00,1.60055,1.60055,1.6,1.6004,339400000.0
2009-06-23 09:06:00,1.6004,1.6005,1.59995,1.60015,334600000.0
2009-06-23 09:07:00,1.6001,1.6006,1.5997,1.60035,198400000.0
2009-06-23 09:08:00,1.6003,1.6007,1.6002,1.60025,170400000.0
2009-06-23 09:09:00,1.60035,1.60045,1.59995,1.60005,202800000.0
2009-06-23 09:10:00,1.6,1.6002,1.5997,1.6001,257400000.0
2009-06-23 09:11:00,1.6002,1.6009,1.6002,1.60055,276800000.0
2009-06-23 09:12:00,1.60065,1.6009,1.6005,1.6005,219200000.0
2009-06-23 09:13:00,1.6005,1.6008,1.6005,1.60065,157600000.0
2009-06-23 09:14:00,1.6006,1.6008,1.6003,1.6006,214800000.0
2009-06-23 09:15:00,1.60065,1.601,1.60005,1.6009,66800000.0
2009-06-23 09:16:00,1.6009,1.601,1.60035,1.60045,136400000.0
2009-06-23 09:17:00,1.60045,1.6009,1.60035,1.60065,234000000.0
2009-06-23 09:18:00,1.60075,1.6008,1.60035,1.60055,382800000.0
2009-06-23 09:19:00,1.6006,1.60085,1.60045,1.60085,252800000.0
2009-06-23 09:20:00,1.60095,1.60175,1.60085,1.6011,256800000.0
2009-06-23 09:21:00,1.60105,1.6015,1.60105,1.6011,285600000.0
2009-06-23 09:22:00,1.60105,1.6012,1.60075,1.6011,325200000.0
2009-06-23 09:23:00,1.60115,1.60145,1.60085,1.6012,391200000.0
2009-06-23 09:24:00,1.60115,1.60145,1.6011,1.6013,200200000.0
2009-06-23 09:25:00,1.6013,1.60165,1.6012,1.60145,290000000.0
2009-06-23 09:26:00,1.60145,1.6015,1.6008,1.601,268200000.0
2009-06-23 09:27:00,1.6009,1.6014,1.6009,1.6013,241800000.0
2009-06-23 09:28:00,1.6012,1.6012,1.60045,1.6009,283000000.0
2009-06-23 09:29:00,1.60085,1.6011,1.60065,1.60105,128200000.0
2009-06-23 09:30:00,1.601,1.60105,1.60005,1.60035,283400000.0
2009-06-23 09:31:00,1.60025,1.60055,1.60015,1.60045,249600000.0
2009-06-23 09:32:00,1.60045,1.60115,1.60025,1.60095,343800000.0
2009-06-23 09:33:00,1.60095,1.6011,1.6004,1.6006,196000000.0
2009-06-23 09:34:00,1.6004,1.6004,1.5997,1.6003,172000000.0
2009-06-23 09:35:00,1.6002,1.6005,1.60015,1.6005,82200000.0
2009-06-23 09:36:00,1.6004,1.6019,1.6004,1.6013,235600000.0
2009-06-23 09:37:00,1.6014,1.6016,1.6007,1.6011,276200000.0
2009-06-23 09:38:00,1.60115,1.60185,1.6011,1.6018,236000000.0
2009-06-23 09:39:00,1.6018,1.60195,1.60145,1.6019,292000000.0
2009-06-23 09:40:00,1.602,1.6023,1.6017,1.6019,224200000.0
2009-06-23 09:41:00,1.60185,1.6022,1.60145,1.60165,183000000.0
2009-06-23 09:42:00,1.60165,1.602,1.60135,1.6019,187400000.0
2009-06-23 09:43:00,1.602,1.6022,1.60145,1.60145,294600000.0
2009-06-23 09:44:00,1.60155,1.602,1.60115,1.6018,263600000.0
2009-06-23 09:45:00,1.6018,1.602,1.60055,1.6012,244000000.0
2009-06-23 09:46:00,1.60125,1.6013,1.6007,1.60085,246000000.0
2009-06-23 09:47:00,1.60095,1.6013,1.60055,1.6011,365800000.0
2009-06-23 09:48:00,1.6011,1.6012,1.60085,1.60105,206600000.0
2009-06-23 09:49:00,1.6009,1.60135,1.6006,1.60125,186800000.0
2009-06-23 09:50:00,1.6014,1.6014,1.6004,1.60075,349400000.0
2009-06-23 09:51:00,1.6007,1.601,1.60045,1.6007,176600000.0
2009-06-23 09:52:00,1.6007,1.60135,1.6006,1.6013,187200000.0
2009-06-23 09:53:00,1.6012,1.6017,1.60115,1.6014,113800000.0
2009-06-23 09:54:00,1.60155,1.602,1.60135,1.6016,216000000.0
2009-06-23 09:55:00,1.6015,1.6019,1.60135,1.60185,280000000.0
2009-06-23 09:56:00,1.602,1.6021,1.60145,1.60155,219400000.0
2009-06-23 09:57:00,1.60155,1.6017,1.6014,1.6015,362200000.0
2009-06-23 09:58:00,1.60145,1.60225,1.6014,1.60205,348600000.0
2009-06-23 09:59:00,1.60215,1.60395,1.60215,1.60375,341600000.0
2009-06-23 10:00:00,1.6038,1.6038,1.60245,1.60335,300800000.0
2009-06-23 10:01:00,1.60335,1.6042,1.6032,1.60365,313800000.0
2009-06-23 10:02:00,1.60365,1.6043,1.60355,1.6038,253000000.0
2009-06-23 10:03:00,1.6039,1.6045,1.6039,1.6045,175200000.0
2009-06-23 10:04:00,1.60455,1.6046,1.6041,1.60425,197600000.0
2009-06-23 10:05:00,1.60415,1.60555,1.604,1.6048,336600000.0
2009-06-23 10:06:00,1.60485,1.60495,1.6041,1.6041,389600000.0
2009-06-23 10:07:00,1.60415,1.60505,1.60395,1.6044,451800000.0
2009-06-23 10:08:00,1.6044,1.60455,1.60415,1.6045,172000000.0
2009-06-23 10:09:00,1.6045,1.6049,1.604,1.60475,447400000.0
2009-06-23 10:10:00,1.60485,1.60485,1.60415,1.6043,278800000.0
2009-06-23 10:11:00,1.60435,1.605,1.60405,1.60445,242600000.0
2009-06-23 10:12:00,1.6044,1.605,1.6043,1.60455,251000000.0
2009-06-23 10:13:00,1.60455,1.6053,1.60455,1.60515,190600000.0
2009-06-23 10:14:00,1.6052,1.60545,1.60485,1.60525,203000000.0
2009-06-23 10:15:00,1.60525,1.6054,1.6048,1.60505,220400000.0
2009-06-23 10:16:00,1.60495,1.60515,1.60465,1.6048,263600000.0
2009-06-23 10:17:00,1.6047,1.6056,1.6047,1.60555,229600000.0
2009-06-23 10:18:00,1.60545,1.60545,1.6051,1.60515,176800000.0
2009-06-23 10:19:00,1.60515,1.60515,1.60445,1.6048,205000000.0
2009-06-23 10:20:00,1.6048,1.60515,1.60445,1.60485,315200000.0
2009-06-23 10:21:00,1.6048,1.60495,1.6046,1.6049,217200000.0
2009-06-23 10:22:00,1.60475,1.6048,1.60405,1.6045,150800000.0
2009-06-23 10:23:00,1.60455,1.60485,1.60375,1.6041,232400000.0
2009-06-23 10:24:00,1.60395,1.6042,1.60385,1.6041,138000000.0
2009-06-23 10:25:00,1.6041,1.60425,1.6037,1.60375,253200000.0
2009-06-23 10:26:00,1.6038,1.60415,1.6035,1.6038,248000000.0
2009-06-23 10:27:00,1.6038,1.6041,1.60365,1.60405,192600000.0
2009-06-23 10:28:00,1.60395,1.6043,1.6038,1.60415,292200000.0
2009-06-23 10:29:00,1.60415,1.60445,1.6041,1.6044,248600000.0
2009-06-23 10:30:00,1.6044,1.60455,1.60375,1.6039,358000000.0
2009-06-23 10:31:00,1.60385,1.604,1.60325,1.6036,294600000.0
2009-06-23 10:32:00,1.6035,1.60415,1.6033,1.60375,259400000.0
2009-06-23 10:33:00,1.60375,1.6039,1.60315,1.6034,380600000.0
2009-06-23 10:34:00,1.60335,1.60425,1.60325,1.6042,319000000.0
2009-06-23 10:35:00,1.6042,1.60445,1.6037,1.6043,265000000.0
2009-06-23 10:36:00,1.6043,1.6046,1.60425,1.60425,188200000.0
2009-06-23 10:37:00,1.6043,1.6051,1.6038,1.60485,282800000.0
2009-06-23 10:38:00,1.6044,1.6045,1.60395,1.6045,221400000.0
2009-06-23 10:39:00,1.6045,1.60465,1.6042,1.60425,260600000.0
2009-06-23 10:40:00,1.60425,1.60495,1.60425,1.60495,264000000.0
2009-06-23 10:41:00,1.605,1.60525,1.60465,1.60485,305200000.0
2009-06-23 10:42:00,1.605,1.6052,1.60465,1.605,224600000.0
2009-06-23 10:43:00,1.605,1.60525,1.6048,1.60485,227800000.0
2009-06-23 10:44:00,1.60475,1.6054,1.60475,1.6053,238800000.0
2009-06-23 10:45:00,1.6052,1.6056,1.6048,1.6054,277200000.0
2009-06-23 10:46:00,1.6054,1.6055,1.60455,1.6052,264000000.0
2009-06-23 10:47:00,1.6052,1.60535,1.6048,1.60495,357200000.0
2009-06-23 10:48:00,1.60495,1.60575,1.60495,1.60555,216800000.0
2009-06-23 10:49:00,1.6055,1.6061,1.60495,1.6052,197600000.0
2009-06-23 10:50:00,1.60515,1.6053,1.60455,1.60465,201200000.0
2009-06-23 10:51:00,1.60465,1.6051,1.6046,1.60485,158200000.0
2009-06-23 10:52:00,1.60485,1.60495,1.60445,1.6047,196800000.0
2009-06-23 10:53:00,1.6047,1.6048,1.6039,1.60415,171600000.0
2009-06-23 10:54:00,1.60435,1.6048,1.60415,1.60475,186600000.0
2009-06-23 10:55:00,1.60475,1.60505,1.6044,1.60495,196400000.0
2009-06-23 10:56:00,1.60495,1.60525,1.60475,1.6052,159400000.0
2009-06-23 10:57:00,1.60525,1.6054,1.60505,1.60505,136800000.0
2009-06-23 10:58:00,1.60505,1.6056,1.605,1.6055,84200000.0
2009-06-23 10:59:00,1.6055,1.6059,1.60515,1.60585,226800000.0
2009-06-23 11:00:00,1.60585,1.6059,1.60545,1.6056,139800000.0
2009-06-23 11:01:00,1.60565,1.6061,1.6056,1.6061,300400000.0
2009-06-23 11:02:00,1.60605,1.6066,1.60605,1.60635,245400000.0
2009-06-23 11:03:00,1.60635,1.60665,1.60615,1.60665,184000000.0
2009-06-23 11:04:00,1.60665,1.6069,1.60615,1.6064,386600000.0
2009-06-23 11:05:00,1.6064,1.6066,1.6058,1.60605,442800000.0
2009-06-23 11:06:00,1.6061,1.6066,1.60575,1.6066,245200000.0
2009-06-23 11:07:00,1.6066,1.60675,1.60625,1.60675,428600000.0
2009-06-23 11:08:00,1.60675,1.6071,1.6065,1.60665,355000000.0
2009-06-23 11:09:00,1.60675,1.6068,1.60615,1.6065,213200000.0
2009-06-23 11:10:00,1.6064,1.6066,1.6062,1.6064,293600000.0
2009-06-23 11:11:00,1.60645,1.6068,1.6064,1.60675,239800000.0
2009-06-23 11:12:00,1.6067,1.6068,1.6063,1.60635,311000000.0
2009-06-23 11:13:00,1.60645,1.6067,1.606,1.606,256600000.0
2009-06-23 11:14:00,1.60605,1.60635,1.606,1.6063,296400000.0
2009-06-23 11:15:00,1.6063,1.60645,1.6061,1.6063,225600000.0
2009-06-23 11:16:00,1.60635,1.6064,1.60565,1.60595,205100000.0
2009-06-23 11:17:00,1.60585,1.6064,1.6057,1.60585,182000000.0
2009-06-23 11:18:00,1.6058,1.606,1.60535,1.6058,312400000.0
2009-06-23 11:19:00,1.6058,1.60585,1.60545,1.60575,196400000.0
2009-06-23 11:20:00,1.60565,1.60565,1.6055,1.60565,92000000.0
2009-06-23 11:21:00,1.6057,1.6061,1.60565,1.6059,181800000.0
2009-06-23 11:22:00,1.6059,1.6062,1.60565,1.6061,176200000.0
2009-06-23 11:23:00,1.6061,1.60645,1.60565,1.60605,227800000.0
2009-06-23 11:24:00,1.60605,1.6063,1.60585,1.606,245200000.0
2009-06-23 11:25:00,1.606,1.60635,1.606,1.6062,220400000.0
2009-06-23 11:26:00,1.6063,1.60655,1.606,1.6062,431200000.0
2009-06-23 11:27:00,1.6063,1.6067,1.60615,1.60665,210600000.0
2009-06-23 11:28:00,1.6066,1.60675,1.6065,1.6066,138400000.0
2009-06-23 11:29:00,1.6066,1.6067,1.6065,1.60665,141200000.0
2009-06-23 11:30:00,1.60665,1.60705,1.6065,1.60675,187200000.0
2009-06-23 11:31:00,1.6068,1.6068,1.6064,1.6065,243800000.0
2009-06-23 11:32:00,1.6065,1.60665,1.60625,1.6066,171600000.0
2009-06-23 11:33:00,1.6066,1.6066,1.60605,1.60625,235200000.0
2009-06-23 11:34:00,1.6063,1.6068,1.60615,1.6066,89600000.0
2009-06-23 11:35:00,1.6066,1.6069,1.6063,1.6064,188800000.0
2009-06-23 11:36:00,1.6064,1.6065,1.60615,1.60615,55200000.0
2009-06-23 11:37:00,1.60625,1.6063,1.6061,1.6062,85000000.0
2009-06-23 11:38:00,1.6063,1.60635,1.60545,1.6056,194400000.0
2009-06-23 11:39:00,1.60565,1.60645,1.60565,1.60625,187600000.0
2009-06-23 11:40:00,1.6062,1.60645,1.6058,1.6064,188000000.0
2009-06-23 11:41:00,1.6064,1.60665,1.6064,1.6065,134400000.0
2009-06-23 11:42:00,1.6066,1.6066,1.6061,1.60625,334400000.0
2009-06-23 11:43:00,1.60625,1.60625,1.606,1.60605,198400000.0
2009-06-23 11:44:00,1.60605,1.6063,1.606,1.6062,217600000.0
2009-06-23 11:45:00,1.6061,1.60625,1.60595,1.6061,212800000.0
2009-06-23 11:46:00,1.60615,1.6063,1.6061,1.60625,228800000.0
2009-06-23 11:47:00,1.6062,1.60655,1.6059,1.60645,152600000.0
2009-06-23 11:48:00,1.6065,1.6065,1.6063,1.60635,60200000.0
2009-06-23 11:49:00,1.60635,1.6064,1.60615,1.60635,78800000.0
2009-06-23 11:50:00,1.6064,1.60675,1.60625,1.60665,67800000.0
2009-06-23 11:51:00,1.60655,1.60695,1.60615,1.6069,245200000.0
2009-06-23 11:52:00,1.60685,1.60695,1.60635,1.6065,141800000.0
2009-06-23 11:53:00,1.60645,1.60645,1.6062,1.6063,96800000.0
2009-06-23 11:54:00,1.60625,1.6063,1.60595,1.60615,143400000.0
2009-06-23 11:55:00,1.60605,1.6065,1.60605,1.60635,167400000.0
2009-06-23 11:56:00,1.60635,1.6065,1.60625,1.6065,197800000.0
2009-06-23 11:57:00,1.6065,1.6066,1.60625,1.6066,70600000.0
2009-06-23 11:58:00,1.6066,1.60685,1.60635,1.60665,213600000.0
2009-06-23 11:59:00,1.60665,1.6069,1.6066,1.6069,189200000.0
2009-06-23 12:00:00,1.6067,1.6071,1.60665,1.6069,263000000.0
2009-06-23 12:01:00,1.6069,1.6075,1.6067,1.6072,150400000.0
2009-06-23 12:02:00,1.6073,1.60735,1.60715,1.60735,94400000.0
2009-06-23 12:03:00,1.60745,1.6075,1.6072,1.60725,83400000.0
2009-06-23 12:04:00,1.60725,1.6076,1.60725,1.60745,177400000.0
2009-06-23 12:05:00,1.6075,1.6076,1.60715,1.6074,100400000.0
2009-06-23 12:06:00,1.6074,1.60795,1.6071,1.6079,283200000.0
2009-06-23 12:07:00,1.6078,1.6078,1.60685,1.60745,190000000.0
2009-06-23 12:08:00,1.60745,1.60755,1.6066,1.60725,200200000.0
2009-06-23 12:09:00,1.60715,1.60745,1.607,1.6071,144000000.0
2009-06-23 12:10:00,1.607,1.60755,1.60685,1.60735,257600000.0
2009-06-23 12:11:00,1.60735,1.60785,1.60695,1.60745,322599999.0
2009-06-23 12:12:00,1.60745,1.60765,1.6071,1.6072,305400000.0
2009-06-23 12:13:00,1.6072,1.6075,1.60715,1.6075,329200000.0
2009-06-23 12:14:00,1.6075,1.60765,1.6073,1.6073,146200000.0
2009-06-23 12:15:00,1.60725,1.6074,1.60695,1.60695,249800000.0
2009-06-23 12:16:00,1.60695,1.60765,1.6069,1.60745,300800000.0
2009-06-23 12:17:00,1.60755,1.60755,1.6067,1.6069,200000000.0
2009-06-23 12:18:00,1.6069,1.60795,1.6069,1.6077,159200000.0
2009-06-23 12:19:00,1.6077,1.60805,1.6077,1.6078,183400000.0
2009-06-23 12:20:00,1.6078,1.6078,1.6073,1.60745,176600000.0
2009-06-23 12:21:00,1.60745,1.6083,1.6073,1.6081,194400000.0
2009-06-23 12:22:00,1.6081,1.60815,1.6077,1.60785,116600000.0
2009-06-23 12:23:00,1.6078,1.60845,1.6077,1.60775,209000000.0
2009-06-23 12:24:00,1.6078,1.60815,1.6077,1.608,152200000.0
2009-06-23 12:25:00,1.608,1.60855,1.6079,1.60855,277600000.0
2009-06-23 12:26:00,1.60845,1.60845,1.60725,1.60725,179600000.0
2009-06-23 12:27:00,1.6073,1.6077,1.60725,1.60755,255400000.0
2009-06-23 12:28:00,1.60745,1.6078,1.60735,1.60775,110200000.0
2009-06-23 12:29:00,1.60775,1.6083,1.6077,1.60785,166000000.0
2009-06-23 12:30:00,1.60785,1.60815,1.60785,1.6079,252800000.0
2009-06-23 12:31:00,1.6079,1.6079,1.60775,1.60785,73800000.0
2009-06-23 12:32:00,1.6077,1.60775,1.60755,1.60755,109000000.0
2009-06-23 12:33:00,1.6076,1.60835,1.6076,1.60775,199200000.0
2009-06-23 12:34:00,1.6077,1.60785,1.6073,1.6075,129400000.0
2009-06-23 12:35:00,1.60755,1.60895,1.60745,1.6083,227800000.0
2009-06-23 12:36:00,1.6083,1.60865,1.60815,1.60865,135600000.0
2009-06-23 12:37:00,1.60865,1.60865,1.60785,1.60785,191800000.0
2009-06-23 12:38:00,1.6079,1.6087,1.60785,1.6079,237000000.0
2009-06-23 12:39:00,1.60785,1.60825,1.60725,1.60735,221200000.0
2009-06-23 12:40:00,1.60735,1.6075,1.60685,1.6074,274600000.0
2009-06-23 12:41:00,1.6071,1.6071,1.60625,1.6067,384000001.0
2009-06-23 12:42:00,1.60685,1.608,1.6066,1.6077,223000000.0
2009-06-23 12:43:00,1.60775,1.6078,1.60735,1.60755,212000000.0
2009-06-23 12:44:00,1.60755,1.60845,1.60735,1.6076,344400000.0
2009-06-23 12:45:00,1.60765,1.60795,1.6075,1.60775,263000000.0
2009-06-23 12:46:00,1.6078,1.6079,1.60765,1.6079,182400000.0
2009-06-23 12:47:00,1.60795,1.60845,1.6078,1.60845,235600000.0
2009-06-23 12:48:00,1.60845,1.60855,1.6075,1.6077,208800000.0
2009-06-23 12:49:00,1.6078,1.608,1.60755,1.60785,268000000.0
2009-06-23 12:50:00,1.6079,1.6081,1.60775,1.608,202800000.0
2009-06-23 12:51:00,1.608,1.6085,1.60775,1.60845,249400000.0
2009-06-23 12:52:00,1.6085,1.6086,1.60825,1.6084,326400000.0
2009-06-23 12:53:00,1.6083,1.6087,1.60805,1.6087,253400000.0
2009-06-23 12:54:00,1.6083,1.6085,1.60805,1.6083,179200000.0
2009-06-23 12:55:00,1.6082,1.6083,1.60775,1.6078,268800000.0
2009-06-23 12:56:00,1.60785,1.6081,1.60765,1.608,94400000.0
2009-06-23 12:57:00,1.6079,1.6086,1.6079,1.6085,131000000.0
2009-06-23 12:58:00,1.6085,1.6086,1.60775,1.60785,174400000.0
2009-06-23 12:59:00,1.6079,1.6093,1.60785,1.6091,220400000.0
2009-06-23 13:00:00,1.6091,1.6095,1.60895,1.609,205000000.0
2009-06-23 13:01:00,1.609,1.60905,1.60885,1.609,129400000.0
2009-06-23 13:02:00,1.60895,1.6093,1.60895,1.609,183600000.0
2009-06-23 13:03:00,1.609,1.609,1.609,1.609,42000000.0
2009-06-23 13:04:00,1.609,1.6091,1.609,1.609,67800000.0
2009-06-23 13:05:00,1.609,1.6093,1.609,1.6093,50000000.0
2009-06-23 13:06:00,1.6092,1.6093,1.60895,1.60915,73800000.0
2009-06-23 13:07:00,1.60915,1.61,1.6091,1.6097,108800000.0
2009-06-23 13:08:00,1.6096,1.6096,1.6092,1.60935,103200000.0
2009-06-23 13:09:00,1.60935,1.6096,1.6092,1.6094,195200000.0
2009-06-23 13:10:00,1.6093,1.60945,1.6092,1.60935,164800000.0
2009-06-23 13:11:00,1.60935,1.6098,1.60925,1.6098,123200000.0
2009-06-23 13:12:00,1.6098,1.61005,1.60955,1.61,157600000.0
2009-06-23 13:13:00,1.60995,1.61065,1.60995,1.61035,221600000.0
2009-06-23 13:14:00,1.6103,1.61085,1.61,1.61035,233000000.0
2009-06-23 13:15:00,1.6103,1.6104,1.6099,1.6104,132800000.0
2009-06-23 13:16:00,1.61035,1.6104,1.60965,1.6097,191200000.0
2009-06-23 13:17:00,1.6097,1.6105,1.6097,1.61025,143000000.0
2009-06-23 13:18:00,1.61025,1.6104,1.60995,1.61005,150400000.0
2009-06-23 13:19:00,1.6101,1.61045,1.61005,1.61045,214200000.0
2009-06-23 13:20:00,1.61065,1.6107,1.61045,1.61055,101400000.0
2009-06-23 13:21:00,1.6107,1.61105,1.61,1.61005,234400000.0
2009-06-23 13:22:00,1.6101,1.61085,1.60995,1.61085,202800000.0
2009-06-23 13:23:00,1.6109,1.6114,1.61015,1.6106,367600000.0
2009-06-23 13:24:00,1.6106,1.61085,1.60975,1.61085,251000000.0
2009-06-23 13:25:00,1.6108,1.61115,1.61075,1.611,219600000.0
2009-06-23 13:26:00,1.6111,1.6111,1.6103,1.6105,236000000.0
2009-06-23 13:27:00,1.6105,1.6107,1.6104,1.61065,176000000.0
2009-06-23 13:28:00,1.6108,1.6109,1.60985,1.61,252400000.0
2009-06-23 13:29:00,1.61,1.6105,1.6097,1.6102,245600000.0
2009-06-23 13:30:00,1.60985,1.6103,1.60965,1.6098,212000000.0
2009-06-23 13:31:00,1.6097,1.61,1.60915,1.6096,251000000.0
2009-06-23 13:32:00,1.60955,1.61015,1.60945,1.6101,321400000.0
2009-06-23 13:33:00,1.6101,1.61035,1.60955,1.6103,305000000.0
2009-06-23 13:34:00,1.61025,1.6105,1.6093,1.6093,311000000.0
2009-06-23 13:35:00,1.60955,1.6104,1.6095,1.61005,368800000.0
2009-06-23 13:36:00,1.60995,1.61095,1.6098,1.61095,278200000.0
2009-06-23 13:37:00,1.61085,1.61115,1.6104,1.61085,273000000.0
2009-06-23 13:38:00,1.61085,1.6111,1.61075,1.611,229200000.0
2009-06-23 13:39:00,1.61095,1.61135,1.61055,1.61125,300600000.0
2009-06-23 13:40:00,1.61115,1.6112,1.61075,1.6108,118400000.0
2009-06-23 13:41:00,1.61085,1.61105,1.61025,1.61025,263000000.0
2009-06-23 13:42:00,1.61025,1.6107,1.60975,1.6107,228200000.0
2009-06-23 13:43:00,1.61065,1.6107,1.6098,1.60985,197000000.0
2009-06-23 13:44:00,1.60985,1.61005,1.6096,1.6099,216600000.0
2009-06-23 13:45:00,1.6098,1.61015,1.6098,1.61,153800000.0
2009-06-23 13:46:00,1.6101,1.61035,1.60995,1.6101,187200000.0
2009-06-23 13:47:00,1.6101,1.6106,1.6098,1.6105,206400000.0
2009-06-23 13:48:00,1.61035,1.6108,1.61015,1.61065,377800000.0
2009-06-23 13:49:00,1.6107,1.61095,1.61065,1.6108,235000000.0
2009-06-23 13:50:00,1.6108,1.6109,1.61025,1.6104,242000000.0
2009-06-23 13:51:00,1.61045,1.61055,1.61005,1.6101,177400000.0
2009-06-23 13:52:00,1.6101,1.6102,1.60985,1.60995,244600000.0
2009-06-23 13:53:00,1.61,1.6103,1.6097,1.60985,333600000.0
2009-06-23 13:54:00,1.60985,1.6099,1.6095,1.60965,217600000.0
2009-06-23 13:55:00,1.60975,1.6098,1.60955,1.6097,103000000.0
2009-06-23 13:56:00,1.6097,1.6099,1.60945,1.60945,175600000.0
2009-06-23 13:57:00,1.60945,1.61,1.6094,1.6099,149000000.0
2009-06-23 13:58:00,1.60985,1.60985,1.60915,1.60935,252000000.0
2009-06-23 13:59:00,1.6093,1.60985,1.6093,1.60955,228600000.0
2009-06-23 14:00:00,1.60965,1.6101,1.60965,1.61005,221400000.0
2009-06-23 14:01:00,1.6101,1.61035,1.60975,1.6102,276000000.0
2009-06-23 14:02:00,1.6102,1.6106,1.6102,1.61035,218800000.0
2009-06-23 14:03:00,1.61025,1.6104,1.6102,1.61025,183400000.0
2009-06-23 14:04:00,1.61025,1.6104,1.6098,1.6098,144800000.0
2009-06-23 14:05:00,1.6098,1.6102,1.6097,1.60995,242200000.0
2009-06-23 14:06:00,1.61,1.6104,1.61,1.61025,203600000.0
2009-06-23 14:07:00,1.6103,1.6106,1.61015,1.61035,215400000.0
2009-06-23 14:08:00,1.6103,1.61055,1.6102,1.61035,140000000.0
2009-06-23 14:09:00,1.61035,1.61035,1.60985,1.60985,169800000.0
2009-06-23 14:10:00,1.61015,1.6102,1.6098,1.61005,217400000.0
2009-06-23 14:11:00,1.61005,1.61015,1.60975,1.60995,219200000.0
2009-06-23 14:12:00,1.60995,1.6105,1.60995,1.6104,252800000.0
2009-06-23 14:13:00,1.61025,1.61035,1.60995,1.6103,148000000.0
2009-06-23 14:14:00,1.6103,1.6109,1.61005,1.61005,265800000.0
2009-06-23 14:15:00,1.61005,1.6106,1.6099,1.61045,227000000.0
2009-06-23 14:16:00,1.6105,1.6112,1.61035,1.61085,337600000.0
2009-06-23 14:17:00,1.61085,1.61105,1.61045,1.61085,238200000.0
2009-06-23 14:18:00,1.6109,1.6109,1.6104,1.61055,243800000.0
2009-06-23 14:19:00,1.6106,1.61085,1.61055,1.61065,172400000.0
2009-06-23 14:20:00,1.6107,1.61095,1.6103,1.6104,328800000.0
2009-06-23 14:21:00,1.6104,1.6112,1.61005,1.61015,449600000.0
2009-06-23 14:22:00,1.61015,1.61025,1.609,1.6091,358200000.0
2009-06-23 14:23:00,1.60905,1.6098,1.60865,1.6097,294400000.0
2009-06-23 14:24:00,1.6097,1.6098,1.6093,1.60975,213400000.0
2009-06-23 14:25:00,1.60965,1.60965,1.60915,1.60945,226400000.0
2009-06-23 14:26:00,1.60955,1.6097,1.60855,1.60865,350200000.0
2009-06-23 14:27:00,1.6087,1.60915,1.6086,1.6087,244300000.0
2009-06-23 14:28:00,1.6087,1.60985,1.60865,1.60985,324200000.0
2009-06-23 14:29:00,1.6099,1.61005,1.6089,1.60945,296600000.0
2009-06-23 14:30:00,1.60945,1.61015,1.6094,1.61005,301800000.0
2009-06-23 14:31:00,1.61005,1.61035,1.609,1.60945,301800000.0
2009-06-23 14:32:00,1.60945,1.60965,1.6091,1.60935,261000000.0
2009-06-23 14:33:00,1.6093,1.60945,1.60915,1.60925,142800000.0
2009-06-23 14:34:00,1.60925,1.61055,1.609,1.6097,243400000.0
2009-06-23 14:35:00,1.60975,1.6103,1.6097,1.60975,313200000.0
2009-06-23 14:36:00,1.60975,1.61015,1.6097,1.6101,294400000.0
2009-06-23 14:37:00,1.61,1.61045,1.60975,1.60995,348800000.0
2009-06-23 14:38:00,1.60995,1.60995,1.60945,1.60945,194400000.0
2009-06-23 14:39:00,1.60955,1.60995,1.60935,1.6096,238600000.0
2009-06-23 14:40:00,1.6096,1.6099,1.6092,1.6092,299400000.0
2009-06-23 14:41:00,1.6093,1.6094,1.60885,1.60885,216600000.0
2009-06-23 14:42:00,1.60895,1.609,1.60865,1.60865,151600000.0
2009-06-23 14:43:00,1.6087,1.60885,1.60785,1.60835,234400000.0
2009-06-23 14:44:00,1.60835,1.6086,1.6082,1.6082,225200000.0
2009-06-23 14:45:00,1.60815,1.6083,1.6079,1.60805,236000000.0
2009-06-23 14:46:00,1.60805,1.6081,1.60705,1.60755,334400000.0
2009-06-23 14:47:00,1.6076,1.6087,1.6076,1.60865,449200000.0
2009-06-23 14:48:00,1.6087,1.6091,1.60845,1.6086,291600000.0
2009-06-23 14:49:00,1.6086,1.6093,1.60805,1.6082,300400000.0
2009-06-23 14:50:00,1.6082,1.6085,1.6073,1.60775,370800000.0
2009-06-23 14:51:00,1.60775,1.60835,1.6075,1.6082,381800000.0
2009-06-23 14:52:00,1.60815,1.6087,1.6081,1.6083,291000000.0
2009-06-23 14:53:00,1.6083,1.60865,1.6082,1.6085,258200000.0
2009-06-23 14:54:00,1.6085,1.60925,1.6082,1.60885,296600000.0
2009-06-23 14:55:00,1.60885,1.60905,1.60845,1.60885,270000000.0
2009-06-23 14:56:00,1.60885,1.60915,1.60845,1.60845,285400000.0
2009-06-23 14:57:00,1.6084,1.6084,1.60785,1.60825,338600000.0
2009-06-23 14:58:00,1.60825,1.6084,1.60805,1.60835,318200000.0
2009-06-23 14:59:00,1.6084,1.60845,1.6079,1.6084,232000000.0
2009-06-23 15:00:00,1.60845,1.6094,1.6082,1.60865,378600000.0
2009-06-23 15:01:00,1.60885,1.6097,1.6085,1.609,398600000.0
2009-06-23 15:02:00,1.60895,1.6096,1.6088,1.60945,348800000.0
2009-06-23 15:03:00,1.60955,1.6099,1.60945,1.60985,227600000.0
2009-06-23 15:04:00,1.60985,1.60995,1.6095,1.6095,250200000.0
2009-06-23 15:05:00,1.60945,1.60955,1.6089,1.60955,234800000.0
2009-06-23 15:06:00,1.6095,1.6095,1.60915,1.6095,212000000.0
2009-06-23 15:07:00,1.6092,1.6095,1.6089,1.6091,247200000.0
2009-06-23 15:08:00,1.60915,1.6095,1.6086,1.60905,230200000.0
2009-06-23 15:09:00,1.60935,1.60945,1.6087,1.6087,222200000.0
2009-06-23 15:10:00,1.6087,1.6094,1.6087,1.6091,268000000.0
2009-06-23 15:11:00,1.6091,1.6092,1.6087,1.6089,267200000.0
2009-06-23 15:12:00,1.609,1.60915,1.6086,1.60915,262400000.0
2009-06-23 15:13:00,1.60915,1.6096,1.609,1.6096,201400000.0
2009-06-23 15:14:00,1.6095,1.60975,1.60905,1.6095,168400000.0
2009-06-23 15:15:00,1.60945,1.61015,1.6092,1.6096,258400000.0
2009-06-23 15:16:00,1.6097,1.6099,1.60935,1.60935,270800000.0
2009-06-23 15:17:00,1.60945,1.6098,1.60935,1.60975,234800000.0
2009-06-23 15:18:00,1.6098,1.60995,1.60925,1.60925,254000000.0
2009-06-23 15:19:00,1.6093,1.60935,1.6086,1.60895,226200000.0
2009-06-23 15:20:00,1.609,1.6094,1.60885,1.6089,197000000.0
2009-06-23 15:21:00,1.6089,1.6093,1.6076,1.60775,348200000.0
2009-06-23 15:22:00,1.60775,1.60845,1.60775,1.60845,290800000.0
2009-06-23 15:23:00,1.60865,1.60875,1.60825,1.6087,288600000.0
2009-06-23 15:24:00,1.6087,1.60885,1.60775,1.6085,219600000.0
2009-06-23 15:25:00,1.6085,1.60915,1.60835,1.6089,302400000.0
2009-06-23 15:26:00,1.6089,1.6091,1.6088,1.60885,249200000.0
2009-06-23 15:27:00,1.60885,1.6089,1.60835,1.60845,227600000.0
2009-06-23 15:28:00,1.6085,1.6088,1.6082,1.60875,295400000.0
2009-06-23 15:29:00,1.60875,1.60895,1.60845,1.6086,217800000.0
2009-06-23 15:30:00,1.60865,1.60925,1.6082,1.60895,366200000.0
2009-06-23 15:31:00,1.60895,1.6094,1.60885,1.60915,459400000.0
2009-06-23 15:32:00,1.6092,1.6098,1.6091,1.6097,361800000.0
2009-06-23 15:33:00,1.6097,1.61015,1.6095,1.60985,395600000.0
2009-06-23 15:34:00,1.60975,1.6101,1.60925,1.60935,328400000.0
2009-06-23 15:35:00,1.6095,1.60955,1.60825,1.60855,267000000.0
2009-06-23 15:36:00,1.6085,1.60865,1.6079,1.60855,302200000.0
2009-06-23 15:37:00,1.60855,1.60955,1.6083,1.6083,273200000.0
2009-06-23 15:38:00,1.6085,1.6096,1.6085,1.60915,389600000.0
2009-06-23 15:39:00,1.60905,1.6099,1.60885,1.6099,320200000.0
2009-06-23 15:40:00,1.6099,1.6099,1.60895,1.60965,297600000.0
2009-06-23 15:41:00,1.6097,1.60985,1.60905,1.6096,278400000.0
2009-06-23 15:42:00,1.6095,1.6106,1.6095,1.6104,320600000.0
2009-06-23 15:43:00,1.61025,1.6108,1.61015,1.61045,220600000.0
2009-06-23 15:44:00,1.6104,1.61065,1.61005,1.61065,231400000.0
2009-06-23 15:45:00,1.61065,1.6108,1.6097,1.60985,320400000.0
2009-06-23 15:46:00,1.6099,1.6104,1.6097,1.6102,366600000.0
2009-06-23 15:47:00,1.61015,1.61025,1.60985,1.6099,344000000.0
2009-06-23 15:48:00,1.60995,1.6104,1.60965,1.60975,333600000.0
2009-06-23 15:49:00,1.6098,1.61015,1.60965,1.60995,273000000.0
2009-06-23 15:50:00,1.6098,1.6105,1.60965,1.60965,337600000.0
2009-06-23 15:51:00,1.6097,1.60995,1.60945,1.60965,329000000.0
2009-06-23 15:52:00,1.60975,1.6103,1.60935,1.61005,304600000.0
2009-06-23 15:53:00,1.61005,1.6106,1.61005,1.61045,290800000.0
2009-06-23 15:54:00,1.61035,1.6107,1.61,1.61015,371800000.0
2009-06-23 15:55:00,1.6103,1.611,1.61,1.61085,300000000.0
2009-06-23 15:56:00,1.61075,1.6111,1.6103,1.6106,307000000.0
2009-06-23 15:57:00,1.61065,1.61105,1.6102,1.6105,337200000.0
2009-06-23 15:58:00,1.6105,1.61115,1.6105,1.611,170000000.0
2009-06-23 15:59:00,1.611,1.611,1.60995,1.61015,145400000.0
2009-06-23 16:00:00,1.61015,1.6111,1.60985,1.61035,330800000.0
2009-06-23 16:01:00,1.61035,1.61095,1.60955,1.61085,434400000.0
2009-06-23 16:02:00,1.61095,1.61095,1.60985,1.6101,302000000.0
2009-06-23 16:03:00,1.6101,1.6105,1.60955,1.60975,422000000.0
2009-06-23 16:04:00,1.60975,1.61005,1.6091,1.6097,390800000.0
2009-06-23 16:05:00,1.6096,1.6103,1.60895,1.6096,408200000.0
2009-06-23 16:06:00,1.60965,1.6101,1.60945,1.6099,435800000.0
2009-06-23 16:07:00,1.6099,1.6116,1.60975,1.61095,504200000.0
2009-06-23 16:08:00,1.611,1.6118,1.6107,1.6108,437600000.0
2009-06-23 16:09:00,1.6107,1.61175,1.6106,1.61175,304600000.0
2009-06-23 16:10:00,1.61165,1.612,1.61105,1.61195,229800000.0
2009-06-23 16:11:00,1.612,1.6123,1.6114,1.6119,364400000.0
2009-06-23 16:12:00,1.61215,1.61255,1.61195,1.61215,388800000.0
2009-06-23 16:13:00,1.6122,1.6124,1.61185,1.6123,351000000.0
2009-06-23 16:14:00,1.6124,1.6131,1.61225,1.613,399400000.0
2009-06-23 16:15:00,1.613,1.613,1.61245,1.61275,336800000.0
2009-06-23 16:16:00,1.61275,1.613,1.6125,1.61275,407200000.0
2009-06-23 16:17:00,1.61275,1.613,1.61215,1.61225,460600000.0
2009-06-23 16:18:00,1.61225,1.61295,1.61215,1.6128,256200000.0
2009-06-23 16:19:00,1.61275,1.6129,1.61225,1.61255,339800000.0
2009-06-23 16:20:00,1.61255,1.613,1.6124,1.6125,307400000.0
2009-06-23 16:21:00,1.6125,1.613,1.6124,1.613,276600000.0
2009-06-23 16:22:00,1.613,1.61455,1.613,1.61435,430400000.0
2009-06-23 16:23:00,1.61425,1.6147,1.6139,1.61415,398600000.0
2009-06-23 16:24:00,1.61415,1.615,1.61385,1.6148,459800000.0
2009-06-23 16:25:00,1.6148,1.61495,1.61425,1.6144,420200000.0
2009-06-23 16:26:00,1.6144,1.6154,1.61415,1.6152,345400000.0
2009-06-23 16:27:00,1.61535,1.61555,1.6147,1.6148,368800000.0
2009-06-23 16:28:00,1.6147,1.6148,1.61415,1.6142,349200000.0
2009-06-23 16:29:00,1.6142,1.6151,1.61405,1.6149,363200000.0
2009-06-23 16:30:00,1.61485,1.6151,1.6145,1.61455,393600000.0
2009-06-23 16:31:00,1.6146,1.6151,1.6146,1.615,380000000.0
2009-06-23 16:32:00,1.61495,1.6154,1.6147,1.615,415600000.0
2009-06-23 16:33:00,1.615,1.61525,1.61425,1.6151,307200000.0
2009-06-23 16:34:00,1.6151,1.6166,1.6149,1.6164,330600000.0
2009-06-23 16:35:00,1.6165,1.6169,1.61635,1.61675,340400000.0
2009-06-23 16:36:00,1.6167,1.6172,1.61655,1.617,354000000.0
2009-06-23 16:37:00,1.617,1.6171,1.61645,1.6169,258200000.0
2009-06-23 16:38:00,1.6169,1.6169,1.6162,1.61655,286000000.0
2009-06-23 16:39:00,1.6168,1.6171,1.6164,1.61705,247600000.0
2009-06-23 16:40:00,1.61705,1.61745,1.6169,1.6174,292200000.0
2009-06-23 16:41:00,1.6173,1.6177,1.617,1.6172,371600000.0
2009-06-23 16:42:00,1.6172,1.6182,1.61705,1.61815,298200000.0
2009-06-23 16:43:00,1.61815,1.6193,1.61815,1.61915,380600000.0
2009-06-23 16:44:00,1.61915,1.61935,1.6186,1.6191,318800000.0
2009-06-23 16:45:00,1.61905,1.62045,1.61875,1.6188,335800000.0
2009-06-23 16:46:00,1.6189,1.61945,1.6177,1.61775,337600000.0
2009-06-23 16:47:00,1.6178,1.61835,1.6177,1.61815,286000000.0
2009-06-23 16:48:00,1.61805,1.61805,1.61715,1.6174,275400000.0
2009-06-23 16:49:00,1.6173,1.61755,1.6172,1.6174,273800000.0
2009-06-23 16:50:00,1.6174,1.6178,1.6171,1.6175,391000000.0
2009-06-23 16:51:00,1.6175,1.6177,1.6173,1.6177,375200000.0
2009-06-23 16:52:00,1.6177,1.6178,1.6172,1.61755,286400000.0
2009-06-23 16:53:00,1.6176,1.61785,1.6172,1.6177,281000000.0
2009-06-23 16:54:00,1.61735,1.618,1.61725,1.6177,387800000.0
2009-06-23 16:55:00,1.6177,1.6183,1.61715,1.61735,367800000.0
2009-06-23 16:56:00,1.61735,1.61855,1.6167,1.61775,390200000.0
2009-06-23 16:57:00,1.61785,1.6179,1.6159,1.6163,366400000.0
2009-06-23 16:58:00,1.6162,1.61695,1.61595,1.6169,323400000.0
2009-06-23 16:59:00,1.6169,1.61775,1.61675,1.6175,410000000.0
2009-06-23 17:00:00,1.6174,1.6174,1.61635,1.6165,347600000.0
2009-06-23 17:01:00,1.6165,1.61745,1.6165,1.6174,318800000.0
2009-06-23 17:02:00,1.6173,1.61755,1.6169,1.6169,332000000.0
2009-06-23 17:03:00,1.617,1.6178,1.61695,1.6177,320200000.0
2009-06-23 17:04:00,1.6177,1.6181,1.6173,1.6179,200000000.0
2009-06-23 17:05:00,1.6179,1.6181,1.6174,1.6175,291400000.0
2009-06-23 17:06:00,1.61745,1.6179,1.61745,1.6176,258200000.0
2009-06-23 17:07:00,1.6176,1.61825,1.6173,1.6181,225600000.0
2009-06-23 17:08:00,1.6181,1.61875,1.61785,1.6185,349800000.0
2009-06-23 17:09:00,1.6185,1.6194,1.61785,1.61865,427500000.0
2009-06-23 17:10:00,1.61865,1.61915,1.6183,1.61905,289800000.0
2009-06-23 17:11:00,1.61905,1.6199,1.61905,1.61965,341200000.0
2009-06-23 17:12:00,1.6196,1.6206,1.6196,1.62005,243200000.0
2009-06-23 17:13:00,1.62005,1.6206,1.61985,1.62,314200000.0
2009-06-23 17:14:00,1.6201,1.62045,1.62,1.62015,275000000.0
2009-06-23 17:15:00,1.62015,1.6206,1.62,1.62025,342200000.0
2009-06-23 17:16:00,1.62025,1.62045,1.6197,1.62,417000000.0
2009-06-23 17:17:00,1.62,1.6206,1.61995,1.6204,362200000.0
2009-06-23 17:18:00,1.62045,1.62065,1.6197,1.6199,469000000.0
2009-06-23 17:19:00,1.6199,1.6201,1.61955,1.61975,287000000.0
2009-06-23 17:20:00,1.61965,1.62015,1.61955,1.6198,341800000.0
2009-06-23 17:21:00,1.6198,1.6203,1.61955,1.6201,283000000.0
2009-06-23 17:22:00,1.62005,1.62005,1.61935,1.6196,217800000.0
2009-06-23 17:23:00,1.6196,1.6203,1.61935,1.6203,252200000.0
2009-06-23 17:24:00,1.6203,1.6207,1.62,1.6205,322800000.0
2009-06-23 17:25:00,1.62045,1.62095,1.6203,1.62065,316200000.0
2009-06-23 17:26:00,1.62065,1.62125,1.61995,1.62105,346000000.0
2009-06-23 17:27:00,1.621,1.62135,1.6206,1.6209,345400000.0
2009-06-23 17:28:00,1.6209,1.62135,1.62075,1.62105,168000000.0
2009-06-23 17:29:00,1.621,1.62105,1.62015,1.6208,372800000.0
2009-06-23 17:30:00,1.6209,1.6215,1.62035,1.62125,337400000.0
2009-06-23 17:31:00,1.62125,1.6215,1.62035,1.62035,379000000.0
2009-06-23 17:32:00,1.6204,1.62075,1.62035,1.62055,412400000.0
2009-06-23 17:33:00,1.62055,1.6211,1.62025,1.6209,236400000.0
2009-06-23 17:34:00,1.6209,1.62135,1.6206,1.6207,260200000.0
2009-06-23 17:35:00,1.62075,1.6216,1.62075,1.62095,405600000.0
2009-06-23 17:36:00,1.6209,1.6209,1.6203,1.6205,367600000.0
2009-06-23 17:37:00,1.6205,1.6207,1.62005,1.6203,391400000.0
2009-06-23 17:38:00,1.62005,1.6211,1.62005,1.6209,341400000.0
2009-06-23 17:39:00,1.62095,1.6214,1.6205,1.6205,448600001.0
2009-06-23 17:40:00,1.6206,1.6209,1.6202,1.62075,390200000.0
2009-06-23 17:41:00,1.62075,1.62085,1.6202,1.62075,364200000.0
2009-06-23 17:42:00,1.62075,1.6211,1.6205,1.6209,401800000.0
2009-06-23 17:43:00,1.6209,1.6209,1.6203,1.62035,261400000.0
2009-06-23 17:44:00,1.62035,1.6208,1.62035,1.6205,113400000.0
2009-06-23 17:45:00,1.6206,1.6213,1.6204,1.62115,201000000.0
2009-06-23 17:46:00,1.6211,1.6214,1.62095,1.6211,242400000.0
2009-06-23 17:47:00,1.6213,1.6213,1.62035,1.62085,312000000.0
2009-06-23 17:48:00,1.6208,1.6216,1.6206,1.6212,202800000.0
2009-06-23 17:49:00,1.6212,1.6215,1.62085,1.6213,182000000.0
2009-06-23 17:50:00,1.6213,1.6214,1.62105,1.6214,290600000.0
2009-06-23 17:51:00,1.62145,1.6215,1.6207,1.6208,262400000.0
2009-06-23 17:52:00,1.62095,1.62115,1.62055,1.62085,186800000.0
2009-06-23 17:53:00,1.62085,1.6209,1.62025,1.6205,320600000.0
2009-06-23 17:54:00,1.62055,1.62075,1.6202,1.6204,197800000.0
2009-06-23 17:55:00,1.6204,1.6206,1.61985,1.62,230000000.0
2009-06-23 17:56:00,1.61995,1.62055,1.6198,1.62045,250800000.0
2009-06-23 17:57:00,1.6206,1.6206,1.62015,1.62035,188600000.0
2009-06-23 17:58:00,1.6203,1.62125,1.62025,1.62125,247200000.0
2009-06-23 17:59:00,1.6214,1.6225,1.62095,1.6219,276200000.0
2009-06-23 18:00:00,1.62195,1.62225,1.6215,1.6216,241600000.0
2009-06-23 18:01:00,1.6216,1.62195,1.6216,1.6219,224400000.0
2009-06-23 18:02:00,1.622,1.62295,1.622,1.6224,420200000.0
2009-06-23 18:03:00,1.6225,1.62285,1.6221,1.6222,374000000.0
2009-06-23 18:04:00,1.6222,1.6224,1.62195,1.6221,492600000.0
2009-06-23 18:05:00,1.6221,1.6228,1.62185,1.62205,539000000.0
2009-06-23 18:06:00,1.6221,1.6227,1.6221,1.6227,348000000.0
2009-06-23 18:07:00,1.6227,1.62315,1.6226,1.62265,346800000.0
2009-06-23 18:08:00,1.62275,1.6228,1.6224,1.62255,233800000.0
2009-06-23 18:09:00,1.6225,1.62275,1.62195,1.62245,316800000.0
2009-06-23 18:10:00,1.62245,1.6229,1.62215,1.6229,271600000.0
2009-06-23 18:11:00,1.623,1.62375,1.6227,1.62325,382800000.0
2009-06-23 18:12:00,1.62325,1.6238,1.623,1.62315,292600000.0
2009-06-23 18:13:00,1.62315,1.6241,1.62315,1.6241,401400000.0
2009-06-23 18:14:00,1.62405,1.62415,1.62335,1.6235,268600000.0
2009-06-23 18:15:00,1.62345,1.6244,1.6234,1.6239,273400000.0
2009-06-23 18:16:00,1.62395,1.62415,1.6238,1.62405,106600000.0
2009-06-23 18:17:00,1.624,1.62435,1.62295,1.62305,138000000.0
2009-06-23 18:18:00,1.6228,1.623,1.6218,1.6218,220200000.0
2009-06-23 18:19:00,1.6218,1.622,1.6214,1.6219,149800000.0
2009-06-23 18:20:00,1.6218,1.622,1.6214,1.6216,239200000.0
2009-06-23 18:21:00,1.62135,1.6219,1.6208,1.62095,239000000.0
2009-06-23 18:22:00,1.62095,1.6215,1.62055,1.62125,359600000.0
2009-06-23 18:23:00,1.62125,1.622,1.62115,1.62135,328000000.0
2009-06-23 18:24:00,1.6214,1.622,1.6213,1.62155,248400000.0
2009-06-23 18:25:00,1.6216,1.6217,1.6213,1.6217,333000000.0
2009-06-23 18:26:00,1.6217,1.6218,1.6213,1.62175,301200000.0
2009-06-23 18:27:00,1.62175,1.62205,1.62125,1.62205,233800000.0
2009-06-23 18:28:00,1.6221,1.62255,1.62205,1.62225,120000000.0
2009-06-23 18:29:00,1.6223,1.62355,1.6222,1.6234,159200000.0
2009-06-23 18:30:00,1.62335,1.6247,1.62315,1.6238,234000000.0
2009-06-23 18:31:00,1.6239,1.6243,1.62315,1.6232,201000000.0
2009-06-23 18:32:00,1.6232,1.6237,1.62305,1.62305,445600000.0
2009-06-23 18:33:00,1.62305,1.6234,1.62275,1.6229,351400000.0
2009-06-23 18:34:00,1.6229,1.6232,1.6225,1.62255,268200000.0
2009-06-23 18:35:00,1.6225,1.62315,1.6225,1.62295,412000000.0
2009-06-23 18:36:00,1.6231,1.62335,1.62175,1.62235,387400000.0
2009-06-23 18:37:00,1.62235,1.6225,1.62195,1.62195,412000000.0
2009-06-23 18:38:00,1.62195,1.62265,1.6218,1.6224,412600000.0
2009-06-23 18:39:00,1.6224,1.623,1.62185,1.6223,325200000.0
2009-06-23 18:40:00,1.62235,1.62245,1.6219,1.6224,432800000.0
2009-06-23 18:41:00,1.62235,1.6227,1.62225,1.62265,210600000.0
2009-06-23 18:42:00,1.62265,1.62285,1.6221,1.6221,113800000.0
2009-06-23 18:43:00,1.62205,1.6224,1.62165,1.62225,285800000.0
2009-06-23 18:44:00,1.62225,1.62225,1.6217,1.6218,267400000.0
2009-06-23 18:45:00,1.6218,1.6219,1.6213,1.62165,283200000.0
2009-06-23 18:46:00,1.62165,1.6224,1.6216,1.62185,168000000.0
2009-06-23 18:47:00,1.6219,1.622,1.6214,1.6214,244600000.0
2009-06-23 18:48:00,1.62135,1.62235,1.62135,1.6222,240400000.0
2009-06-23 18:49:00,1.62205,1.62205,1.6215,1.6215,227200000.0
2009-06-23 18:50:00,1.6214,1.62205,1.6214,1.62175,307600000.0
2009-06-23 18:51:00,1.6219,1.6221,1.6215,1.62185,272000000.0
2009-06-23 18:52:00,1.62185,1.6222,1.62165,1.62185,196400000.0
2009-06-23 18:53:00,1.6218,1.6226,1.62155,1.6224,264400000.0
2009-06-23 18:54:00,1.62205,1.6226,1.6218,1.6219,277600000.0
2009-06-23 18:55:00,1.6218,1.6221,1.62165,1.6221,147200000.0
2009-06-23 18:56:00,1.62215,1.6227,1.6221,1.62225,225200000.0
2009-06-23 18:57:00,1.62225,1.62255,1.6221,1.62255,212200000.0
2009-06-23 18:58:00,1.6225,1.62315,1.6224,1.62275,208000000.0
2009-06-23 18:59:00,1.62265,1.62265,1.62105,1.6215,343600000.0
2009-06-23 19:00:00,1.6215,1.62155,1.62105,1.6212,284400000.0
2009-06-23 19:01:00,1.6212,1.62135,1.621,1.6211,303400000.0
2009-06-23 19:02:00,1.6211,1.62115,1.6203,1.6205,367200000.0
2009-06-23 19:03:00,1.6205,1.62095,1.62045,1.6206,285200000.0
2009-06-23 19:04:00,1.62055,1.6208,1.6198,1.6198,316400000.0
2009-06-23 19:05:00,1.61985,1.6202,1.61875,1.6197,397000000.0
2009-06-23 19:06:00,1.61985,1.61985,1.61925,1.6196,292800000.0
2009-06-23 19:07:00,1.61935,1.6195,1.61875,1.6189,210400000.0
2009-06-23 19:08:00,1.6189,1.619,1.6187,1.61895,58000000.0
2009-06-23 19:09:00,1.619,1.61925,1.6188,1.6189,240200000.0
2009-06-23 19:10:00,1.6189,1.6195,1.61875,1.6194,271000000.0
2009-06-23 19:11:00,1.61935,1.6195,1.61885,1.61885,184400000.0
2009-06-23 19:12:00,1.61875,1.61935,1.6187,1.61905,255000000.0
2009-06-23 19:13:00,1.61895,1.61905,1.6188,1.6189,83200000.0
2009-06-23 19:14:00,1.619,1.6191,1.61865,1.61875,121800000.0
2009-06-23 19:15:00,1.61875,1.6188,1.6181,1.6185,223400000.0
2009-06-23 19:16:00,1.6185,1.61865,1.618,1.6184,282400000.0
2009-06-23 19:17:00,1.61835,1.61835,1.61785,1.61815,150600000.0
2009-06-23 19:18:00,1.61815,1.61825,1.6175,1.6178,169800000.0
2009-06-23 19:19:00,1.6179,1.61825,1.6178,1.61795,179600000.0
2009-06-23 19:20:00,1.61795,1.6181,1.6173,1.61775,200400000.0
2009-06-23 19:21:00,1.6177,1.61795,1.61765,1.61775,112000000.0
2009-06-23 19:22:00,1.61765,1.6179,1.61755,1.61765,95200000.0
2009-06-23 19:23:00,1.61765,1.61825,1.61765,1.61815,141600000.0
2009-06-23 19:24:00,1.61815,1.61865,1.61815,1.6185,165600000.0
2009-06-23 19:25:00,1.61855,1.61895,1.6184,1.61895,188000000.0
2009-06-23 19:26:00,1.6188,1.61905,1.6188,1.61885,100800000.0
2009-06-23 19:27:00,1.61895,1.61895,1.6186,1.61865,132800000.0
2009-06-23 19:28:00,1.61875,1.61895,1.61855,1.61885,128000000.0
2009-06-23 19:29:00,1.6189,1.619,1.6186,1.6189,88600000.0
2009-06-23 19:30:00,1.61895,1.6195,1.6188,1.6194,205200000.0
2009-06-23 19:31:00,1.6193,1.62015,1.6192,1.6197,199400000.0
2009-06-23 19:32:00,1.61965,1.6199,1.6195,1.61955,131600000.0
2009-06-23 19:33:00,1.61955,1.62,1.61945,1.61985,170400000.0
2009-06-23 19:34:00,1.6198,1.6199,1.61925,1.6195,213000000.0
2009-06-23 19:35:00,1.61945,1.6195,1.61905,1.61925,88800000.0
2009-06-23 19:36:00,1.6192,1.6193,1.61875,1.61885,113200000.0
2009-06-23 19:37:00,1.6189,1.6193,1.61885,1.6189,106600000.0
2009-06-23 19:38:00,1.619,1.61975,1.619,1.61975,54400000.0
2009-06-23 19:39:00,1.61975,1.61995,1.61955,1.6196,156600000.0
2009-06-23 19:40:00,1.61965,1.62,1.61945,1.61985,125000000.0
2009-06-23 19:41:00,1.6198,1.6205,1.6198,1.62015,151000000.0
2009-06-23 19:42:00,1.62025,1.62035,1.62,1.62015,106800000.0
2009-06-23 19:43:00,1.62005,1.6203,1.61995,1.6201,79400000.0
2009-06-23 19:44:00,1.6201,1.6203,1.6193,1.61965,190000000.0
2009-06-23 19:45:00,1.6196,1.6199,1.6196,1.6199,82400000.0
2009-06-23 19:46:00,1.61995,1.6203,1.6198,1.62015,158200000.0
2009-06-23 19:47:00,1.62025,1.62025,1.6199,1.6202,83400000.0
2009-06-23 19:48:00,1.62025,1.62035,1.6199,1.62005,154600000.0
2009-06-23 19:49:00,1.61995,1.6203,1.61965,1.61965,139200000.0
2009-06-23 19:50:00,1.61965,1.61985,1.6195,1.61965,193400000.0
2009-06-23 19:51:00,1.61965,1.6198,1.6195,1.6196,148800000.0
2009-06-23 19:52:00,1.6196,1.62,1.6196,1.62,50400000.0
2009-06-23 19:53:00,1.62,1.6207,1.61985,1.62035,232400000.0
2009-06-23 19:54:00,1.62035,1.62065,1.6201,1.62045,169000000.0
2009-06-23 19:55:00,1.62035,1.6209,1.62035,1.62085,129800000.0
2009-06-23 19:56:00,1.62085,1.62105,1.6205,1.62055,190400000.0
2009-06-23 19:57:00,1.62055,1.6211,1.6204,1.6209,231000000.0
2009-06-23 19:58:00,1.6209,1.62255,1.62055,1.62195,382600000.0
2009-06-23 19:59:00,1.6221,1.62225,1.62125,1.6216,343600000.0
2009-06-23 20:00:00,1.6216,1.6224,1.6216,1.62215,446000000.0
2009-06-23 20:01:00,1.62215,1.6222,1.6217,1.6222,200600000.0
2009-06-23 20:02:00,1.6222,1.6222,1.62115,1.62165,185000000.0
2009-06-23 20:03:00,1.62165,1.6217,1.6211,1.6213,198600000.0
2009-06-23 20:04:00,1.6213,1.62165,1.62095,1.62105,165000000.0
2009-06-23 20:05:00,1.62105,1.62125,1.62095,1.62105,204200000.0
2009-06-23 20:06:00,1.6211,1.62145,1.62105,1.6211,183800000.0
2009-06-23 20:07:00,1.6211,1.6213,1.62105,1.6211,188000000.0
2009-06-23 20:08:00,1.62135,1.62145,1.62055,1.621,201600000.0
2009-06-23 20:09:00,1.62105,1.6216,1.621,1.6215,127400000.0
2009-06-23 20:10:00,1.62155,1.62175,1.6211,1.62135,162800000.0
2009-06-23 20:11:00,1.6214,1.62155,1.62065,1.62115,151800000.0
2009-06-23 20:12:00,1.6211,1.62145,1.621,1.621,245200000.0
2009-06-23 20:13:00,1.6211,1.62145,1.6206,1.62125,205800000.0
2009-06-23 20:14:00,1.62125,1.62135,1.621,1.62115,145400000.0
2009-06-23 20:15:00,1.62105,1.62185,1.621,1.6215,206400000.0
2009-06-23 20:16:00,1.62145,1.62185,1.62085,1.6212,299400000.0
2009-06-23 20:17:00,1.6211,1.62125,1.6205,1.62085,307800000.0
2009-06-23 20:18:00,1.6209,1.62115,1.62085,1.6211,168400000.0
2009-06-23 20:19:00,1.6211,1.6211,1.62045,1.6205,205200000.0
2009-06-23 20:20:00,1.62055,1.6206,1.62035,1.6204,132600000.0
2009-06-23 20:21:00,1.6204,1.6206,1.6203,1.6205,178400000.0
2009-06-23 20:22:00,1.62045,1.62055,1.6201,1.62015,189200000.0
2009-06-23 20:23:00,1.62025,1.62035,1.6202,1.62025,61800000.0
2009-06-23 20:24:00,1.62025,1.6203,1.61995,1.62,65800000.0
2009-06-23 20:25:00,1.62,1.62005,1.62,1.62,48000000.0
2009-06-23 20:26:00,1.61995,1.6201,1.6198,1.6199,145000000.0
2009-06-23 20:27:00,1.6199,1.61995,1.6196,1.6198,162600000.0
2009-06-23 20:28:00,1.6197,1.6205,1.61965,1.6204,251000000.0
2009-06-23 20:29:00,1.6204,1.621,1.62025,1.6206,259400000.0
2009-06-23 20:30:00,1.62065,1.62075,1.6205,1.62075,81400000.0
2009-06-23 20:31:00,1.6206,1.62085,1.62055,1.62065,299000000.0
2009-06-23 20:32:00,1.62065,1.6207,1.62035,1.62035,130200000.0
2009-06-23 20:33:00,1.62035,1.6204,1.6203,1.6203,36800000.0
2009-06-23 20:34:00,1.62015,1.6203,1.61975,1.6199,94200000.0
2009-06-23 20:35:00,1.61975,1.61975,1.6195,1.6195,117800000.0
2009-06-23 20:36:00,1.61945,1.61965,1.61925,1.61965,84000000.0
2009-06-23 20:37:00,1.6196,1.61975,1.6194,1.6197,108000000.0
2009-06-23 20:38:00,1.6197,1.6198,1.61965,1.6198,37600000.0
2009-06-23 20:39:00,1.6198,1.6202,1.61975,1.6201,152800000.0
2009-06-23 20:40:00,1.62015,1.6204,1.62005,1.62025,131600000.0
2009-06-23 20:41:00,1.62025,1.6203,1.61985,1.61985,204600000.0
2009-06-23 20:42:00,1.61975,1.61995,1.6197,1.6198,96000000.0
2009-06-23 20:43:00,1.6198,1.6203,1.6194,1.6203,215600000.0
2009-06-23 20:44:00,1.62025,1.62035,1.6198,1.6198,176200000.0
2009-06-23 20:45:00,1.6198,1.62015,1.6196,1.62005,207400000.0
2009-06-23 20:46:00,1.62005,1.6201,1.6196,1.6201,137200000.0
2009-06-23 20:47:00,1.6201,1.6206,1.6199,1.62025,163600000.0
2009-06-23 20:48:00,1.62035,1.621,1.62035,1.62085,171200000.0
2009-06-23 20:49:00,1.6208,1.62125,1.62075,1.6212,165000000.0
2009-06-23 20:50:00,1.62115,1.62125,1.6204,1.62055,347200000.0
2009-06-23 20:51:00,1.62055,1.6207,1.6202,1.62025,158400000.0
2009-06-23 20:52:00,1.62025,1.62055,1.62025,1.62045,140400000.0
2009-06-23 20:53:00,1.62055,1.62075,1.61995,1.62005,230600000.0
2009-06-23 20:54:00,1.62025,1.62025,1.6195,1.61975,261200000.0
2009-06-23 20:55:00,1.61985,1.6206,1.6195,1.62035,191400000.0
2009-06-23 20:56:00,1.6204,1.6209,1.6204,1.62065,231000000.0
2009-06-23 20:57:00,1.62075,1.62095,1.6207,1.6209,131000000.0
2009-06-23 20:58:00,1.62085,1.62085,1.62065,1.62075,100800000.0
2009-06-23 20:59:00,1.6209,1.62175,1.6209,1.62165,249800000.0
2009-06-23 21:00:00,1.62165,1.62165,1.62105,1.62115,152800000.0
2009-06-23 21:01:00,1.62115,1.6214,1.6209,1.621,167200000.0
2009-06-23 21:02:00,1.62095,1.62095,1.62065,1.62085,179200000.0
2009-06-23 21:03:00,1.62085,1.6209,1.62075,1.62085,61600000.0
2009-06-23 21:04:00,1.62095,1.6213,1.6209,1.6212,115200000.0
2009-06-23 21:05:00,1.6211,1.6211,1.6209,1.621,82400000.0
2009-06-23 21:06:00,1.62095,1.62115,1.62075,1.6208,118800000.0
2009-06-23 21:07:00,1.6208,1.62095,1.6208,1.6209,83200000.0
2009-06-23 21:08:00,1.62085,1.6209,1.6207,1.62085,104800000.0
2009-06-23 21:09:00,1.62095,1.62135,1.6207,1.621,186800000.0
2009-06-23 21:10:00,1.62115,1.62115,1.6205,1.62055,223000000.0
2009-06-23 21:11:00,1.62055,1.62085,1.6205,1.62065,246800000.0
2009-06-23 21:12:00,1.62075,1.62075,1.62005,1.62035,158400000.0
2009-06-23 21:13:00,1.62025,1.6204,1.62005,1.62005,108800000.0
2009-06-23 21:14:00,1.6202,1.6203,1.61995,1.62015,150400000.0
2009-06-23 21:15:00,1.6201,1.62015,1.61955,1.61975,137400000.0
2009-06-23 21:16:00,1.6197,1.6205,1.61965,1.62005,165400000.0
2009-06-23 21:17:00,1.62,1.62005,1.61975,1.61995,81600000.0
2009-06-23 21:18:00,1.6199,1.62015,1.6198,1.6199,72000000.0
2009-06-23 21:19:00,1.61995,1.6202,1.6196,1.6198,164800000.0
2009-06-23 21:20:00,1.61985,1.61985,1.6195,1.61965,106000000.0
2009-06-23 21:21:00,1.6196,1.61965,1.6194,1.6194,37600000.0
2009-06-23 21:22:00,1.6194,1.6196,1.61905,1.61905,126400000.0
2009-06-23 21:23:00,1.6193,1.6194,1.619,1.61905,126400000.0
2009-06-23 21:24:00,1.61905,1.61905,1.61815,1.6186,103000000.0
2009-06-23 21:25:00,1.61875,1.6189,1.61865,1.61885,123200000.0
2009-06-23 21:26:00,1.6187,1.6188,1.6187,1.61875,38400000.0
2009-06-23 21:27:00,1.61875,1.6188,1.61825,1.61845,197400000.0
2009-06-23 21:28:00,1.6181,1.6188,1.6181,1.61855,90000000.0
2009-06-23 21:29:00,1.61845,1.61875,1.61835,1.61875,164000000.0
2009-06-23 21:30:00,1.61875,1.61905,1.6187,1.61885,156000000.0
2009-06-23 21:31:00,1.61885,1.6195,1.6188,1.619,159800000.0
2009-06-23 21:32:00,1.61915,1.6195,1.61905,1.61905,144000000.0
2009-06-23 21:33:00,1.61905,1.61945,1.61885,1.6194,193400000.0
2009-06-23 21:34:00,1.6194,1.6194,1.61885,1.6189,149200000.0
2009-06-23 21:35:00,1.6189,1.61925,1.6189,1.61915,68800000.0
2009-06-23 21:36:00,1.6192,1.61935,1.6192,1.61925,61600000.0
2009-06-23 21:37:00,1.61925,1.6193,1.61915,1.6192,89600000.0
2009-06-23 21:38:00,1.61915,1.6193,1.619,1.6191,128800000.0
2009-06-23 21:39:00,1.6191,1.6194,1.61905,1.6193,85600000.0
2009-06-23 21:40:00,1.6192,1.6194,1.619,1.6194,81600000.0
2009-06-23 21:41:00,1.6194,1.6194,1.6188,1.61895,170800000.0
2009-06-23 21:42:00,1.61885,1.61895,1.6181,1.61855,197400000.0
2009-06-23 21:43:00,1.6186,1.6192,1.6182,1.6189,186600000.0
2009-06-23 21:44:00,1.6189,1.61905,1.61885,1.619,60000000.0
2009-06-23 21:45:00,1.61895,1.6191,1.6189,1.6189,71600000.0
2009-06-23 21:46:00,1.6189,1.619,1.6189,1.619,40400000.0
2009-06-23 21:47:00,1.619,1.619,1.61865,1.61885,75400000.0
2009-06-23 21:48:00,1.61885,1.61885,1.6182,1.6183,246200000.0
2009-06-23 21:49:00,1.6183,1.61835,1.61765,1.6181,261800000.0
2009-06-23 21:50:00,1.6181,1.6181,1.6175,1.61765,137400000.0
2009-06-23 21:51:00,1.61775,1.61815,1.61755,1.61805,171800000.0
2009-06-23 21:52:00,1.618,1.61815,1.6179,1.61805,80000000.0
2009-06-23 21:53:00,1.61795,1.61815,1.61785,1.618,54400000.0
2009-06-23 21:54:00,1.61815,1.6185,1.61745,1.6182,136000000.0
2009-06-23 21:55:00,1.61805,1.6181,1.6177,1.6181,15200000.0
2009-06-23 21:56:00,1.6181,1.61825,1.61795,1.61795,37600000.0
2009-06-23 21:57:00,1.618,1.61835,1.61785,1.618,155200000.0
2009-06-23 21:58:00,1.618,1.6184,1.618,1.6184,53600000.0
2009-06-23 21:59:00,1.61835,1.6188,1.61815,1.61865,141800000.0
2009-06-23 22:00:00,1.61865,1.61865,1.61775,1.61805,192800000.0
2009-06-23 22:01:00,1.61805,1.61885,1.61805,1.6183,143800000.0
2009-06-23 22:02:00,1.6184,1.61865,1.61815,1.61865,121800000.0
2009-06-23 22:03:00,1.6186,1.62025,1.61815,1.61905,252000000.0
2009-06-23 22:04:00,1.61865,1.61905,1.6182,1.61875,113400000.0
2009-06-23 22:05:00,1.61895,1.61925,1.61885,1.619,73800000.0
2009-06-23 22:06:00,1.6191,1.6191,1.61885,1.61895,28200000.0
2009-06-23 22:07:00,1.6189,1.6189,1.6178,1.61825,55200000.0
2009-06-23 22:08:00,1.6182,1.61825,1.6174,1.6175,27000000.0
2009-06-23 22:09:00,1.6176,1.6181,1.6176,1.6178,74800000.0
2009-06-23 22:10:00,1.6178,1.6185,1.61775,1.61795,79800000.0
2009-06-23 22:11:00,1.61795,1.618,1.6178,1.6178,28600000.0
2009-06-23 22:12:00,1.6178,1.6178,1.6178,1.6178,3400000.0
2009-06-23 22:13:00,1.61795,1.6181,1.61795,1.618,12000000.0
2009-06-23 22:14:00,1.6181,1.6181,1.618,1.618,10000000.0
2009-06-23 22:15:00,1.618,1.61805,1.618,1.61805,12200000.0
2009-06-23 22:16:00,1.61805,1.61815,1.618,1.61815,14400000.0
2009-06-23 22:17:00,1.6182,1.6182,1.6181,1.6181,15200000.0
2009-06-23 22:18:00,1.6181,1.6181,1.61805,1.61805,16000000.0
2009-06-23 22:19:00,1.61805,1.61805,1.61805,1.61805,9600000.0
2009-06-23 22:20:00,1.61805,1.61815,1.618,1.618,27200000.0
2009-06-23 22:21:00,1.618,1.61805,1.618,1.618,25600000.0
2009-06-23 22:22:00,1.61805,1.6181,1.618,1.618,68800000.0
2009-06-23 22:23:00,1.61805,1.61835,1.61805,1.61835,48800000.0
2009-06-23 22:24:00,1.61835,1.61865,1.61835,1.61845,32800000.0
2009-06-23 22:25:00,1.6185,1.6186,1.6183,1.6185,47200000.0
2009-06-23 22:26:00,1.61855,1.6187,1.61855,1.61865,26400000.0
2009-06-23 22:27:00,1.61865,1.6188,1.61865,1.6188,12000000.0
2009-06-23 22:28:00,1.61875,1.61875,1.61815,1.61815,22400000.0
2009-06-23 22:29:00,1.61805,1.61805,1.61765,1.6178,34800000.0
2009-06-23 22:30:00,1.61775,1.618,1.61775,1.61795,29600000.0
2009-06-23 22:31:00,1.618,1.61815,1.6179,1.61795,56200000.0
2009-06-23 22:32:00,1.618,1.6182,1.6178,1.6178,36400000.0
2009-06-23 22:33:00,1.61785,1.6182,1.61785,1.618,32200000.0
2009-06-23 22:34:00,1.61795,1.6182,1.6179,1.6182,16800000.0
2009-06-23 22:35:00,1.6184,1.6184,1.6179,1.6179,21400000.0
2009-06-23 22:36:00,1.6179,1.6179,1.6178,1.61785,25200000.0
2009-06-23 22:37:00,1.6179,1.618,1.6179,1.6179,10800000.0
2009-06-23 22:38:00,1.6179,1.61865,1.6178,1.61805,92000000.0
2009-06-23 22:39:00,1.6181,1.61875,1.6181,1.61865,51400000.0
2009-06-23 22:40:00,1.61865,1.61905,1.6184,1.6189,50600000.0
2009-06-23 22:41:00,1.6189,1.6189,1.61875,1.61875,11200000.0
2009-06-23 22:42:00,1.61885,1.6189,1.61865,1.61865,43800000.0
2009-06-23 22:43:00,1.61865,1.6187,1.6181,1.61845,34600000.0
2009-06-23 22:44:00,1.61855,1.61855,1.6185,1.6185,14400000.0
2009-06-23 22:45:00,1.6185,1.61855,1.61835,1.6185,73600000.0
2009-06-23 22:46:00,1.6185,1.6186,1.61825,1.6184,58200000.0
2009-06-23 22:47:00,1.61835,1.61925,1.61835,1.6191,36200000.0
2009-06-23 22:48:00,1.6191,1.6194,1.6191,1.61925,92600000.0
2009-06-23 22:49:00,1.61925,1.61925,1.6189,1.6192,70600000.0
2009-06-23 22:50:00,1.619,1.619,1.61875,1.61895,17400000.0
2009-06-23 22:51:00,1.61905,1.61905,1.61895,1.61895,7200000.0
2009-06-23 22:52:00,1.61885,1.6189,1.61885,1.6189,12800000.0
2009-06-23 22:53:00,1.619,1.61905,1.619,1.619,55200000.0
2009-06-23 22:54:00,1.61905,1.61905,1.61895,1.61895,9600000.0
2009-06-23 22:55:00,1.61895,1.6191,1.6188,1.61885,27600000.0
2009-06-23 22:56:00,1.6188,1.61885,1.61865,1.61885,20000000.0
2009-06-23 22:57:00,1.61885,1.619,1.6178,1.6183,45600000.0
2009-06-23 22:58:00,1.6183,1.6183,1.6178,1.61795,12800000.0
2009-06-23 22:59:00,1.618,1.6182,1.61795,1.618,21600000.0
2009-06-23 23:00:00,1.6179,1.6179,1.6179,1.6179,1600000.0
2009-06-23 23:01:00,1.61685,1.61685,1.6168,1.61685,7200000.0
2009-06-23 23:02:00,1.6169,1.6173,1.6169,1.6173,5400000.0
2009-06-23 23:03:00,1.6174,1.6174,1.61725,1.61725,12000000.0
2009-06-23 23:04:00,1.61725,1.6174,1.617,1.6174,60000000.0
2009-06-23 23:05:00,1.6174,1.61755,1.6174,1.61755,12000000.0
2009-06-23 23:06:00,1.61755,1.61805,1.61735,1.61745,36000000.0
2009-06-23 23:07:00,1.6175,1.61765,1.61745,1.61765,27000000.0
2009-06-23 23:08:00,1.6182,1.6188,1.6172,1.6173,33200000.0
2009-06-23 23:09:00,1.6185,1.6189,1.6173,1.6184,30200000.0
2009-06-23 23:10:00,1.6184,1.6185,1.6184,1.6185,7200000.0
2009-06-23 23:11:00,1.6186,1.61895,1.6186,1.61895,12000000.0
2009-06-23 23:12:00,1.61895,1.619,1.6185,1.6187,15000000.0
2009-06-23 23:13:00,1.61865,1.619,1.6186,1.6187,35600000.0
2009-06-23 23:14:00,1.6189,1.619,1.61875,1.61875,25600000.0
2009-06-23 23:15:00,1.6186,1.61945,1.6186,1.61945,20800000.0
2009-06-23 23:16:00,1.6195,1.6195,1.61875,1.6189,19000000.0
2009-06-23 23:17:00,1.61875,1.6191,1.6186,1.61895,24800000.0
2009-06-23 23:18:00,1.619,1.619,1.6187,1.6187,19200000.0
2009-06-23 23:21:00,1.61875,1.61875,1.61875,1.61875,1000000.0
2009-06-23 23:22:00,1.61855,1.6186,1.61845,1.61845,12400000.0
2009-06-23 23:23:00,1.6188,1.619,1.61835,1.61865,48000000.0
2009-06-23 23:24:00,1.6186,1.6193,1.6183,1.6189,47600000.0
2009-06-23 23:25:00,1.6189,1.6194,1.6189,1.6194,88600000.0
2009-06-23 23:26:00,1.6194,1.6194,1.6192,1.61925,21400000.0
2009-06-23 23:27:00,1.61915,1.61925,1.6191,1.61915,18600000.0
2009-06-23 23:28:00,1.61915,1.6192,1.6191,1.6191,26800000.0
2009-06-23 23:29:00,1.61925,1.6194,1.61925,1.61925,7200000.0
2009-06-23 23:30:00,1.6193,1.6193,1.61825,1.61825,25000000.0
2009-06-23 23:31:00,1.6183,1.61835,1.61785,1.61805,29200000.0
2009-06-23 23:32:00,1.618,1.61815,1.6179,1.61805,24800000.0
2009-06-23 23:33:00,1.61795,1.618,1.6179,1.61795,26400000.0
2009-06-23 23:34:00,1.618,1.618,1.61785,1.6179,18600000.0
2009-06-23 23:35:00,1.6181,1.6182,1.61635,1.61635,17600000.0
2009-06-23 23:36:00,1.6168,1.6182,1.6166,1.6182,42900000.0
2009-06-23 23:37:00,1.6182,1.6182,1.6182,1.6182,8000000.0
2009-06-23 23:38:00,1.6182,1.61845,1.6182,1.6184,13200000.0
2009-06-23 23:39:00,1.61905,1.61905,1.61825,1.61905,37200000.0
2009-06-23 23:40:00,1.61905,1.61905,1.6184,1.6186,33200000.0
2009-06-23 23:41:00,1.61855,1.6187,1.61855,1.6187,13600000.0
2009-06-23 23:42:00,1.6186,1.6188,1.61835,1.6188,26400000.0
2009-06-23 23:43:00,1.61875,1.6189,1.61865,1.6189,6800000.0
2009-06-23 23:44:00,1.61895,1.61895,1.61865,1.6187,9600000.0
2009-06-23 23:45:00,1.61895,1.61895,1.6186,1.6187,25400000.0
2009-06-23 23:46:00,1.6188,1.61885,1.6187,1.6187,6800000.0
2009-06-23 23:47:00,1.6187,1.6187,1.6186,1.6187,12000000.0
2009-06-23 23:48:00,1.61915,1.6194,1.61865,1.6187,28200000.0
2009-06-23 23:49:00,1.61825,1.61841,1.61825,1.61841,24000000.0
2009-06-23 23:50:00,1.61844,1.61844,1.61844,1.61844,24000000.0
2009-06-23 23:51:00,1.6186,1.6189,1.6186,1.6188,24000000.0
2009-06-23 23:52:00,1.6188,1.6188,1.6188,1.6188,2400000.0
2009-06-23 23:53:00,1.61851,1.61851,1.61851,1.61851,2400000.0
2009-06-23 23:54:00,1.6185,1.6185,1.6185,1.6185,2400000.0
2009-06-23 23:55:00,1.6187,1.6187,1.6187,1.6187,2400000.0
2009-06-23 23:56:00,1.6187,1.6187,1.6187,1.6187,2400000.0
2009-06-23 23:57:00,1.61865,1.61865,1.61865,1.61865,2400000.0
2009-06-23 23:58:00,1.6183,1.6183,1.6183,1.6183,4800000.0
2009-06-23 23:59:00,1.61812,1.61812,1.61804,1.61804,7200000.0
2009-06-24 00:00:00,1.6182,1.6182,1.61815,1.6182,7200000.0
2009-06-24 00:01:00,1.6178,1.6178,1.6178,1.6178,2400000.0
2009-06-24 00:02:00,1.6181,1.6182,1.6181,1.6182,9600000.0
2009-06-24 00:03:00,1.6182,1.6182,1.6181,1.6182,25200000.0
2009-06-24 00:04:00,1.61792,1.61803,1.61792,1.61803,4800000.0
2009-06-24 00:05:00,1.61775,1.61785,1.61775,1.61785,4800000.0
2009-06-24 00:06:00,1.618,1.6182,1.618,1.6181,11800000.0
2009-06-24 00:07:00,1.6187,1.61885,1.6181,1.6185,33400000.0
2009-06-24 00:08:00,1.61865,1.61885,1.61865,1.61885,13200000.0
2009-06-24 00:09:00,1.6189,1.619,1.61875,1.619,29800000.0
2009-06-24 00:10:00,1.61835,1.61865,1.61835,1.6185,38000000.0
2009-06-24 00:11:00,1.6187,1.6193,1.61855,1.6189,42600000.0
2009-06-24 00:12:00,1.61905,1.6191,1.61905,1.6191,7200000.0
2009-06-24 00:13:00,1.61903,1.61903,1.61894,1.61894,19200000.0
2009-06-24 00:14:00,1.6192,1.61955,1.61905,1.61935,19200000.0
2009-06-24 00:15:00,1.61955,1.61955,1.6184,1.61855,34800000.0
2009-06-24 00:16:00,1.61875,1.61875,1.61875,1.61875,2400000.0
2009-06-24 00:18:00,1.61865,1.61865,1.6186,1.6186,4800000.0
2009-06-24 00:19:00,1.6187,1.6187,1.61865,1.61865,14400000.0
2009-06-24 00:20:00,1.6187,1.6187,1.61865,1.61865,9600000.0
2009-06-24 00:21:00,1.6187,1.61875,1.6187,1.61875,9600000.0
2009-06-24 00:22:00,1.61852,1.61852,1.61851,1.61851,9600000.0
2009-06-24 00:23:00,1.6186,1.6186,1.6185,1.6185,9600000.0
2009-06-24 00:25:00,1.61845,1.6186,1.61845,1.6186,21600000.0
2009-06-24 00:26:00,1.6185,1.6187,1.61845,1.61855,39200000.0
2009-06-24 00:27:00,1.61845,1.6186,1.61845,1.6186,9600000.0
2009-06-24 00:28:00,1.6186,1.6186,1.6186,1.6186,4800000.0
2009-06-24 00:29:00,1.61865,1.61865,1.6186,1.6186,4800000.0
2009-06-24 00:30:00,1.6186,1.6186,1.6184,1.6184,16000000.0
2009-06-24 00:31:00,1.6185,1.6185,1.6182,1.6182,21600000.0
2009-06-24 00:32:00,1.61815,1.61825,1.61815,1.61825,26400000.0
2009-06-24 00:33:00,1.61825,1.61825,1.61815,1.6182,28000000.0
2009-06-24 00:34:00,1.6182,1.61825,1.61815,1.61825,26400000.0
2009-06-24 00:35:00,1.61815,1.61835,1.61815,1.61835,21600000.0
2009-06-24 00:36:00,1.61835,1.61835,1.6183,1.61835,40800000.0
2009-06-24 00:37:00,1.61835,1.61835,1.61835,1.61835,2400000.0
2009-06-24 00:38:00,1.6183,1.61835,1.6183,1.6183,21600000.0
2009-06-24 00:39:00,1.61835,1.61835,1.6183,1.6183,9600000.0
2009-06-24 00:40:00,1.6181,1.61815,1.61809,1.61815,4000000.0
2009-06-24 00:41:00,1.6184,1.6184,1.6183,1.6183,4000000.0
2009-06-24 00:42:00,1.6184,1.61845,1.6181,1.6183,43200000.0
2009-06-24 00:43:00,1.6184,1.61845,1.6182,1.61845,20800000.0
2009-06-24 00:44:00,1.6184,1.6184,1.61815,1.61815,20000000.0
2009-06-24 00:45:00,1.61825,1.61855,1.61815,1.6185,95200000.0
2009-06-24 00:46:00,1.61855,1.61855,1.6184,1.6184,19200000.0
2009-06-24 00:47:00,1.6184,1.61855,1.6184,1.6184,27200000.0
2009-06-24 00:48:00,1.6184,1.6184,1.61815,1.61835,47200000.0
2009-06-24 00:49:00,1.6182,1.6184,1.61815,1.61825,28000000.0
2009-06-24 00:50:00,1.6184,1.6184,1.6183,1.6183,9600000.0
2009-06-24 00:51:00,1.6184,1.6184,1.6183,1.6183,12000000.0
2009-06-24 00:52:00,1.6184,1.6185,1.6184,1.6185,16800000.0
2009-06-24 00:53:00,1.6185,1.6185,1.6185,1.6185,4800000.0
2009-06-24 00:54:00,1.61845,1.6185,1.61845,1.6185,12000000.0
2009-06-24 00:55:00,1.6186,1.61865,1.6185,1.61865,30400000.0
2009-06-24 00:56:00,1.61875,1.61875,1.61875,1.61875,14400000.0
2009-06-24 00:57:00,1.61867,1.61867,1.61865,1.61865,31200000.0
2009-06-24 00:58:00,1.61885,1.6192,1.6188,1.6191,31200000.0
2009-06-24 00:59:00,1.61885,1.61935,1.6188,1.61905,83800000.0
2009-06-24 01:00:00,1.6191,1.62005,1.61895,1.61915,84400000.0
2009-06-24 01:01:00,1.6192,1.61965,1.6191,1.61915,30400000.0
2009-06-24 01:02:00,1.6193,1.61935,1.61915,1.61915,16000000.0
2009-06-24 01:03:00,1.6191,1.61915,1.61905,1.6191,62400000.0
2009-06-24 01:04:00,1.61915,1.61915,1.6191,1.6191,21600000.0
2009-06-24 01:05:00,1.6191,1.61915,1.6191,1.61915,9600000.0
2009-06-24 01:06:00,1.6191,1.61925,1.6191,1.61925,16000000.0
2009-06-24 01:07:00,1.61935,1.6195,1.61935,1.6195,4800000.0
2009-06-24 01:08:00,1.6194,1.6195,1.61935,1.61935,22400000.0
2009-06-24 01:09:00,1.6193,1.6193,1.6189,1.61905,43200000.0
2009-06-24 01:10:00,1.61905,1.61915,1.6186,1.6189,100800000.0
2009-06-24 01:11:00,1.61915,1.6193,1.6189,1.61895,38400000.0
2009-06-24 01:12:00,1.619,1.6191,1.6189,1.6191,37600000.0
2009-06-24 01:13:00,1.6191,1.61915,1.61905,1.61915,48000000.0
2009-06-24 01:14:00,1.61915,1.6195,1.61915,1.6192,75200000.0
2009-06-24 01:15:00,1.61915,1.61915,1.619,1.6191,35200000.0
2009-06-24 01:16:00,1.61915,1.6192,1.6191,1.6192,33600000.0
2009-06-24 01:17:00,1.6191,1.6193,1.619,1.6193,68000000.0
2009-06-24 01:18:00,1.619,1.61925,1.61895,1.619,112800000.0
2009-06-24 01:19:00,1.6191,1.6191,1.61895,1.61905,33600000.0
2009-06-24 01:20:00,1.6191,1.6191,1.61895,1.61895,19200000.0
2009-06-24 01:21:00,1.61885,1.61885,1.6185,1.61855,12000000.0
2009-06-24 01:22:00,1.6187,1.6187,1.6187,1.6187,8000000.0
2009-06-24 01:23:00,1.6186,1.61955,1.61845,1.6186,21600000.0
2009-06-24 01:24:00,1.61855,1.61855,1.61845,1.61845,21600000.0
2009-06-24 01:25:00,1.6185,1.61855,1.6181,1.6181,39200000.0
2009-06-24 01:26:00,1.6181,1.61845,1.6181,1.6184,39200000.0
2009-06-24 01:27:00,1.61835,1.61855,1.61825,1.6185,54400000.0
2009-06-24 01:28:00,1.6185,1.61925,1.6185,1.6192,49600000.0
2009-06-24 01:29:00,1.6192,1.6192,1.6192,1.6192,7200000.0
2009-06-24 01:30:00,1.6192,1.6192,1.6192,1.6192,2400000.0
2009-06-24 01:31:00,1.6192,1.61965,1.6192,1.61955,28000000.0
2009-06-24 01:32:00,1.61955,1.6199,1.61935,1.6198,83200000.0
2009-06-24 01:33:00,1.6199,1.62,1.61975,1.61975,15200000.0
2009-06-24 01:34:00,1.6197,1.61975,1.6197,1.61975,4800000.0
2009-06-24 01:35:00,1.61975,1.61975,1.61975,1.61975,4800000.0
2009-06-24 01:36:00,1.61925,1.61925,1.6182,1.61845,113600000.0
2009-06-24 01:37:00,1.6183,1.6188,1.61825,1.6188,42400000.0
2009-06-24 01:38:00,1.6188,1.61885,1.61865,1.6187,28800000.0
2009-06-24 01:39:00,1.61865,1.61885,1.61865,1.6188,86400000.0
2009-06-24 01:40:00,1.6188,1.61895,1.61875,1.61895,19200000.0
2009-06-24 01:41:00,1.61905,1.61905,1.61905,1.61905,9600000.0
2009-06-24 01:42:00,1.6191,1.6191,1.61845,1.6186,39200000.0
2009-06-24 01:43:00,1.6186,1.6187,1.61815,1.6182,72800000.0
2009-06-24 01:44:00,1.6182,1.61825,1.6182,1.6182,22400000.0
2009-06-24 01:45:00,1.6182,1.6182,1.6182,1.6182,32000000.0
2009-06-24 01:46:00,1.6182,1.6182,1.6182,1.6182,28800000.0
2009-06-24 01:47:00,1.6182,1.61835,1.6181,1.61815,94400000.0
2009-06-24 01:48:00,1.6182,1.6186,1.61815,1.6184,133600000.0
2009-06-24 01:49:00,1.61825,1.61825,1.61815,1.6182,25600000.0
2009-06-24 01:50:00,1.6182,1.6182,1.6182,1.6182,32800000.0
2009-06-24 01:51:00,1.6182,1.6183,1.6182,1.61825,60800000.0
2009-06-24 01:52:00,1.61825,1.61825,1.6182,1.6182,15200000.0
2009-06-24 01:53:00,1.6182,1.6184,1.6182,1.6184,28800000.0
2009-06-24 01:54:00,1.6184,1.61845,1.6184,1.61845,26400000.0
2009-06-24 01:55:00,1.61845,1.6185,1.61835,1.61835,40800000.0
2009-06-24 01:56:00,1.61835,1.6185,1.61835,1.6185,62400000.0
2009-06-24 01:57:00,1.61845,1.61855,1.61845,1.61855,19200000.0
2009-06-24 01:58:00,1.61855,1.6187,1.618,1.6182,72000000.0
2009-06-24 01:59:00,1.6182,1.6182,1.6181,1.6182,66400000.0
2009-06-24 02:00:00,1.6182,1.6184,1.6181,1.6183,138400000.0
2009-06-24 02:01:00,1.6183,1.61855,1.6183,1.6185,69600000.0
2009-06-24 02:02:00,1.6184,1.61855,1.6184,1.6185,64000000.0
2009-06-24 02:03:00,1.61855,1.6189,1.6181,1.6181,124000000.0
2009-06-24 02:04:00,1.61815,1.61855,1.61815,1.61855,38400000.0
2009-06-24 02:05:00,1.6185,1.61885,1.61845,1.61885,93600000.0
2009-06-24 02:06:00,1.6189,1.61905,1.6181,1.61815,148800000.0
2009-06-24 02:07:00,1.61815,1.6182,1.6181,1.6181,60800000.0
2009-06-24 02:08:00,1.61815,1.61825,1.61735,1.6182,112800000.0
2009-06-24 02:09:00,1.6182,1.6182,1.6181,1.6182,105600000.0
2009-06-24 02:10:00,1.6182,1.6182,1.61685,1.617,108800000.0
2009-06-24 02:11:00,1.61715,1.6182,1.61705,1.6182,125600000.0
2009-06-24 02:12:00,1.6182,1.6182,1.6181,1.6182,48800000.0
2009-06-24 02:13:00,1.6182,1.61825,1.6181,1.6182,94400000.0
2009-06-24 02:14:00,1.61825,1.61835,1.61645,1.6171,229600000.0
2009-06-24 02:15:00,1.61715,1.61755,1.61665,1.61755,151200000.0
2009-06-24 02:16:00,1.61755,1.6184,1.6173,1.6174,164000000.0
2009-06-24 02:17:00,1.6176,1.61785,1.61755,1.61775,205600000.0
2009-06-24 02:18:00,1.61785,1.61785,1.6176,1.61775,298400000.0
2009-06-24 02:19:00,1.6177,1.61815,1.61735,1.6179,203200000.0
2009-06-24 02:20:00,1.6179,1.61805,1.6177,1.61805,57600000.0
2009-06-24 02:21:00,1.61805,1.61805,1.61785,1.61785,52000000.0
2009-06-24 02:22:00,1.61785,1.61805,1.6172,1.61765,90400000.0
2009-06-24 02:23:00,1.6178,1.6179,1.61775,1.61775,48000000.0
2009-06-24 02:24:00,1.61775,1.61775,1.6172,1.6175,80000000.0
2009-06-24 02:25:00,1.6175,1.6175,1.6164,1.61675,66400000.0
2009-06-24 02:26:00,1.6169,1.61725,1.6165,1.617,106400000.0
2009-06-24 02:27:00,1.61725,1.61785,1.6168,1.6169,132800000.0
2009-06-24 02:28:00,1.6168,1.6171,1.6167,1.6167,60000000.0
2009-06-24 02:29:00,1.61675,1.61725,1.6167,1.61725,132000000.0
2009-06-24 02:30:00,1.61725,1.61725,1.61705,1.61725,103200000.0
2009-06-24 02:31:00,1.61705,1.6174,1.6166,1.6174,68800000.0
2009-06-24 02:32:00,1.6174,1.6175,1.61725,1.6174,122400000.0
2009-06-24 02:33:00,1.6175,1.61755,1.6171,1.6172,147200000.0
2009-06-24 02:34:00,1.6172,1.61735,1.61695,1.61695,152000000.0
2009-06-24 02:35:00,1.61695,1.61705,1.61665,1.6167,80000000.0
2009-06-24 02:36:00,1.61665,1.6169,1.61655,1.61685,112800000.0
2009-06-24 02:37:00,1.61685,1.61685,1.6164,1.6168,99200000.0
2009-06-24 02:38:00,1.61675,1.6171,1.6167,1.61695,185600000.0
2009-06-24 02:39:00,1.61695,1.6171,1.6169,1.61695,134400000.0
2009-06-24 02:40:00,1.61685,1.61745,1.6167,1.617,164000000.0
2009-06-24 02:41:00,1.61695,1.61735,1.6168,1.6173,192800000.0
2009-06-24 02:42:00,1.6173,1.6173,1.6169,1.6169,112000000.0
2009-06-24 02:43:00,1.61695,1.61715,1.6167,1.617,185600000.0
2009-06-24 02:44:00,1.61715,1.6174,1.6168,1.617,88800000.0
2009-06-24 02:45:00,1.61725,1.6173,1.6165,1.6166,99200000.0
2009-06-24 02:46:00,1.61665,1.61665,1.61635,1.6165,24000000.0
2009-06-24 02:47:00,1.61655,1.61655,1.61635,1.6165,30400000.0
2009-06-24 02:48:00,1.6165,1.617,1.6163,1.6169,60000000.0
2009-06-24 02:49:00,1.6169,1.61725,1.61625,1.6165,98400000.0
2009-06-24 02:50:00,1.6164,1.61665,1.61625,1.6163,90400000.0
2009-06-24 02:51:00,1.6163,1.61665,1.6163,1.6165,113600000.0
2009-06-24 02:52:00,1.61655,1.61655,1.61605,1.6163,75200000.0
2009-06-24 02:53:00,1.6162,1.61645,1.6159,1.61595,71200000.0
2009-06-24 02:54:00,1.6161,1.6162,1.6156,1.6156,136000000.0
2009-06-24 02:55:00,1.61565,1.61655,1.61565,1.6165,74400000.0
2009-06-24 02:56:00,1.61655,1.6169,1.61655,1.61675,45600000.0
2009-06-24 02:57:00,1.61675,1.617,1.6167,1.6167,88000000.0
2009-06-24 02:58:00,1.61675,1.61675,1.61625,1.61625,66400000.0
2009-06-24 02:59:00,1.6163,1.61635,1.61565,1.6162,64400000.0
2009-06-24 03:00:00,1.6162,1.6163,1.6156,1.6162,80800000.0
2009-06-24 03:01:00,1.61625,1.6164,1.61595,1.61595,128800000.0
2009-06-24 03:02:00,1.61595,1.61625,1.61535,1.61545,74200000.0
2009-06-24 03:03:00,1.61545,1.61555,1.61515,1.6153,54400000.0
2009-06-24 03:04:00,1.6152,1.6157,1.6152,1.61545,92000000.0
2009-06-24 03:05:00,1.6154,1.6157,1.6153,1.61555,118400000.0
2009-06-24 03:06:00,1.6156,1.6158,1.61545,1.6157,78400000.0
2009-06-24 03:07:00,1.6157,1.61655,1.6157,1.61655,117800000.0
2009-06-24 03:08:00,1.6165,1.61675,1.616,1.616,102800000.0
2009-06-24 03:09:00,1.616,1.6163,1.61595,1.6161,83200000.0
2009-06-24 03:10:00,1.61615,1.6162,1.6154,1.6158,117600000.0
2009-06-24 03:11:00,1.61595,1.61595,1.61585,1.6159,16800000.0
2009-06-24 03:12:00,1.616,1.61605,1.6159,1.6159,60800000.0
2009-06-24 03:13:00,1.6159,1.616,1.6159,1.6159,15200000.0
2009-06-24 03:14:00,1.6159,1.616,1.6159,1.61595,14400000.0
2009-06-24 03:15:00,1.6159,1.6163,1.6157,1.6162,81600000.0
2009-06-24 03:16:00,1.61615,1.6162,1.6159,1.61615,44000000.0
2009-06-24 03:17:00,1.6161,1.6162,1.6159,1.6162,59200000.0
2009-06-24 03:18:00,1.61625,1.61665,1.6161,1.61615,86400000.0
2009-06-24 03:19:00,1.61605,1.6165,1.61605,1.61635,45600000.0
2009-06-24 03:20:00,1.6164,1.6169,1.6164,1.6167,65600000.0
2009-06-24 03:21:00,1.6166,1.6167,1.6161,1.6161,92000000.0
2009-06-24 03:22:00,1.61625,1.61625,1.6161,1.61625,84000000.0
2009-06-24 03:23:00,1.61605,1.6165,1.61605,1.6163,88800000.0
2009-06-24 03:24:00,1.6163,1.6163,1.6161,1.6161,48800000.0
2009-06-24 03:25:00,1.6162,1.61675,1.61605,1.6167,91400000.0
2009-06-24 03:26:00,1.61665,1.6167,1.6166,1.6167,59200000.0
2009-06-24 03:27:00,1.61665,1.61695,1.6166,1.61695,33600000.0
2009-06-24 03:28:00,1.61695,1.61735,1.61695,1.61725,64000000.0
2009-06-24 03:29:00,1.61725,1.61725,1.6167,1.617,92000000.0
2009-06-24 03:30:00,1.6171,1.6174,1.6171,1.6174,60000000.0
2009-06-24 03:31:00,1.61735,1.61735,1.6171,1.6173,92000000.0
2009-06-24 03:32:00,1.6173,1.6173,1.617,1.617,104000000.0
2009-06-24 03:33:00,1.617,1.61765,1.617,1.61755,120000000.0
2009-06-24 03:34:00,1.61765,1.61775,1.6174,1.61745,119200000.0
2009-06-24 03:35:00,1.6174,1.61745,1.61735,1.61745,21600000.0
2009-06-24 03:36:00,1.61735,1.61745,1.61655,1.61655,91200000.0
2009-06-24 03:37:00,1.6167,1.6171,1.61665,1.617,63800000.0
2009-06-24 03:38:00,1.6172,1.61755,1.6172,1.61735,44800000.0
2009-06-24 03:39:00,1.61745,1.61745,1.6173,1.6173,33600000.0
2009-06-24 03:40:00,1.6174,1.6174,1.617,1.61705,75200000.0
2009-06-24 03:41:00,1.61705,1.61705,1.61695,1.617,72000000.0
2009-06-24 03:42:00,1.61695,1.61695,1.61685,1.61685,66400000.0
2009-06-24 03:43:00,1.61685,1.6169,1.6162,1.6162,69600000.0
2009-06-24 03:44:00,1.6163,1.61685,1.61605,1.61675,78800000.0
2009-06-24 03:45:00,1.6167,1.6172,1.6166,1.6172,57600000.0
2009-06-24 03:46:00,1.61715,1.6172,1.617,1.6172,44800000.0
2009-06-24 03:47:00,1.61715,1.61755,1.61715,1.61755,54400000.0
2009-06-24 03:48:00,1.61755,1.61765,1.61735,1.6174,80000000.0
2009-06-24 03:49:00,1.61755,1.61785,1.61755,1.6177,88800000.0
2009-06-24 03:50:00,1.6177,1.61775,1.61735,1.6177,120800000.0
2009-06-24 03:51:00,1.61765,1.6178,1.6171,1.61715,120000000.0
2009-06-24 03:52:00,1.61715,1.6175,1.6171,1.6175,40800000.0
2009-06-24 03:53:00,1.61755,1.6176,1.61745,1.61755,69600000.0
2009-06-24 03:54:00,1.6175,1.61765,1.6175,1.6175,31200000.0
2009-06-24 03:55:00,1.61755,1.61795,1.61755,1.61795,103200000.0
2009-06-24 03:56:00,1.61785,1.6181,1.6178,1.61805,98400000.0
2009-06-24 03:57:00,1.6181,1.6182,1.617,1.61735,184200000.0
2009-06-24 03:58:00,1.61725,1.6175,1.6167,1.6167,158600000.0
2009-06-24 03:59:00,1.6167,1.61675,1.6166,1.6166,37600000.0
2009-06-24 04:00:00,1.6167,1.6172,1.6167,1.617,150400000.0
2009-06-24 04:01:00,1.61705,1.61745,1.6168,1.61745,180800000.0
2009-06-24 04:02:00,1.61725,1.61735,1.6168,1.61715,68000000.0
2009-06-24 04:03:00,1.6172,1.6176,1.61715,1.6172,54400000.0
2009-06-24 04:04:00,1.61765,1.61775,1.6166,1.61715,112000000.0
2009-06-24 04:05:00,1.61715,1.6173,1.6171,1.61715,53600000.0
2009-06-24 04:06:00,1.617,1.617,1.6169,1.61695,47200000.0
2009-06-24 04:07:00,1.6168,1.6169,1.6167,1.6168,51200000.0
2009-06-24 04:08:00,1.61675,1.61705,1.6167,1.61705,38400000.0
2009-06-24 04:09:00,1.6171,1.6171,1.61675,1.61685,57600000.0
2009-06-24 04:10:00,1.6168,1.617,1.61655,1.617,106400000.0
2009-06-24 04:11:00,1.617,1.61745,1.617,1.6174,101600000.0
2009-06-24 04:12:00,1.6173,1.6175,1.6173,1.6174,64800000.0
2009-06-24 04:13:00,1.6174,1.61785,1.6174,1.61785,31200000.0
2009-06-24 04:14:00,1.6178,1.6178,1.6177,1.6178,19200000.0
2009-06-24 04:15:00,1.61785,1.61785,1.61735,1.61735,113600000.0
2009-06-24 04:16:00,1.61735,1.61735,1.61705,1.61705,47200000.0
2009-06-24 04:17:00,1.61715,1.61715,1.61695,1.6171,67200000.0
2009-06-24 04:18:00,1.6172,1.61745,1.6172,1.61735,69600000.0
2009-06-24 04:19:00,1.6173,1.6173,1.617,1.6171,42400000.0
2009-06-24 04:20:00,1.61705,1.61715,1.6166,1.6167,77600000.0
2009-06-24 04:21:00,1.61665,1.61665,1.6165,1.6165,21600000.0
2009-06-24 04:22:00,1.61645,1.61675,1.61645,1.6167,57600000.0
2009-06-24 04:23:00,1.61665,1.61675,1.61665,1.6167,50400000.0
2009-06-24 04:24:00,1.61675,1.6171,1.61675,1.6171,36000000.0
2009-06-24 04:25:00,1.61715,1.6174,1.6171,1.61735,69600000.0
2009-06-24 04:26:00,1.61715,1.61715,1.61695,1.61705,21600000.0
2009-06-24 04:27:00,1.6168,1.6171,1.6166,1.6169,112000000.0
2009-06-24 04:28:00,1.617,1.617,1.617,1.617,9600000.0
2009-06-24 04:29:00,1.61661,1.61663,1.61659,1.61659,21600000.0
2009-06-24 04:30:00,1.6171,1.61725,1.6171,1.6171,21600000.0
2009-06-24 04:31:00,1.6171,1.6176,1.6171,1.61715,64400000.0
2009-06-24 04:32:00,1.6171,1.61715,1.61695,1.61695,31200000.0
2009-06-24 04:33:00,1.61695,1.6179,1.61685,1.61685,104400000.0
2009-06-24 04:34:00,1.6169,1.6173,1.61655,1.6167,155800000.0
2009-06-24 04:35:00,1.61685,1.61745,1.61685,1.61715,78400000.0
2009-06-24 04:36:00,1.6172,1.6175,1.6169,1.61695,89600000.0
2009-06-24 04:37:00,1.61695,1.61695,1.6168,1.6168,9600000.0
2009-06-24 04:38:00,1.61685,1.61685,1.6168,1.6168,4800000.0
2009-06-24 04:39:00,1.6168,1.6171,1.61675,1.617,64000000.0
2009-06-24 04:40:00,1.617,1.6171,1.617,1.61705,31200000.0
2009-06-24 04:41:00,1.61705,1.6172,1.61705,1.61715,36800000.0
2009-06-24 04:42:00,1.6173,1.6175,1.6173,1.6175,38400000.0
2009-06-24 04:43:00,1.61755,1.6177,1.6174,1.61755,99200000.0
2009-06-24 04:44:00,1.61755,1.6176,1.61695,1.6174,55200000.0
2009-06-24 04:45:00,1.6174,1.6177,1.617,1.6173,166200000.0
2009-06-24 04:46:00,1.6172,1.6175,1.61695,1.61705,87200000.0
2009-06-24 04:47:00,1.6174,1.61745,1.61735,1.61745,57600000.0
2009-06-24 04:48:00,1.61735,1.6174,1.61695,1.617,84800000.0
2009-06-24 04:49:00,1.61725,1.61735,1.61695,1.617,72000000.0
2009-06-24 04:50:00,1.617,1.61735,1.617,1.61725,85600000.0
2009-06-24 04:51:00,1.61725,1.6178,1.61725,1.61745,119200000.0
2009-06-24 04:52:00,1.61745,1.6176,1.6173,1.6174,78400000.0
2009-06-24 04:53:00,1.6174,1.61745,1.6174,1.6174,21600000.0
2009-06-24 04:54:00,1.61745,1.6175,1.61735,1.6175,31200000.0
2009-06-24 04:55:00,1.6176,1.6178,1.6176,1.61775,24000000.0
2009-06-24 04:56:00,1.61785,1.61815,1.6169,1.6175,106200000.0
2009-06-24 04:57:00,1.61755,1.618,1.6175,1.61755,179600000.0
2009-06-24 04:58:00,1.61765,1.61765,1.6174,1.61745,121200000.0
2009-06-24 04:59:00,1.61745,1.6175,1.61705,1.6172,128600000.0
2009-06-24 05:00:00,1.6172,1.6173,1.61705,1.6171,71200000.0
2009-06-24 05:01:00,1.61725,1.61735,1.61725,1.61735,18400000.0
2009-06-24 05:02:00,1.61745,1.61745,1.61735,1.61745,80800000.0
2009-06-24 05:03:00,1.6176,1.618,1.6175,1.6179,118400000.0
2009-06-24 05:04:00,1.61795,1.6183,1.61765,1.618,147600000.0
2009-06-24 05:05:00,1.618,1.618,1.617,1.6172,125400000.0
2009-06-24 05:06:00,1.6172,1.6174,1.6165,1.6167,132800000.0
2009-06-24 05:07:00,1.6167,1.61695,1.6161,1.61685,177200000.0
2009-06-24 05:08:00,1.6168,1.61695,1.61665,1.6167,138000000.0
2009-06-24 05:09:00,1.61685,1.61735,1.6168,1.6171,92000000.0
2009-06-24 05:10:00,1.617,1.61715,1.6168,1.6168,42400000.0
2009-06-24 05:11:00,1.6167,1.6172,1.6166,1.6171,114400000.0
2009-06-24 05:12:00,1.61666,1.61678,1.61665,1.61678,19200000.0
2009-06-24 05:13:00,1.61735,1.6174,1.6172,1.6172,19200000.0
2009-06-24 05:14:00,1.6172,1.61725,1.61705,1.61705,52800000.0
2009-06-24 05:15:00,1.61695,1.617,1.6168,1.61685,43200000.0
2009-06-24 05:16:00,1.61685,1.61685,1.61635,1.61655,106400000.0
2009-06-24 05:17:00,1.6166,1.6166,1.61625,1.61635,98400000.0
2009-06-24 05:18:00,1.6164,1.61645,1.6164,1.61645,21600000.0
2009-06-24 05:19:00,1.6165,1.61715,1.6165,1.61715,75200000.0
2009-06-24 05:20:00,1.61705,1.61725,1.61665,1.61725,142400000.0
2009-06-24 05:21:00,1.6173,1.6173,1.6167,1.6167,58400000.0
2009-06-24 05:22:00,1.6168,1.6173,1.6168,1.6171,104000000.0
2009-06-24 05:23:00,1.61665,1.6169,1.6166,1.6168,62400000.0
2009-06-24 05:24:00,1.61675,1.6169,1.61675,1.6169,26400000.0
2009-06-24 05:25:00,1.61695,1.61695,1.61655,1.61665,71200000.0
2009-06-24 05:26:00,1.61665,1.61665,1.6164,1.6164,30400000.0
2009-06-24 05:27:00,1.6165,1.6167,1.6164,1.6167,91200000.0
2009-06-24 05:28:00,1.61675,1.61725,1.6167,1.6169,114600000.0
2009-06-24 05:29:00,1.6166,1.6169,1.6166,1.6168,74000000.0
2009-06-24 05:30:00,1.6167,1.6167,1.6165,1.6166,80000000.0
2009-06-24 05:31:00,1.61665,1.61685,1.6166,1.61685,64800000.0
2009-06-24 05:32:00,1.61685,1.61685,1.61685,1.61685,2400000.0
2009-06-24 05:33:00,1.61675,1.61705,1.6167,1.61675,105400000.0
2009-06-24 05:34:00,1.61685,1.61695,1.6165,1.61655,163200000.0
2009-06-24 05:35:00,1.6169,1.6169,1.61615,1.61615,149600000.0
2009-06-24 05:36:00,1.6161,1.6163,1.61605,1.6162,149600000.0
2009-06-24 05:37:00,1.61605,1.6165,1.61595,1.61615,104000000.0
2009-06-24 05:38:00,1.61645,1.61645,1.61605,1.6161,60800000.0
2009-06-24 05:39:00,1.61605,1.6162,1.6158,1.61595,126400000.0
2009-06-24 05:40:00,1.61645,1.6168,1.616,1.6163,89400000.0
2009-06-24 05:41:00,1.6164,1.61655,1.61625,1.6163,83200000.0
2009-06-24 05:42:00,1.6164,1.61655,1.61615,1.61625,97600000.0
2009-06-24 05:43:00,1.6163,1.6163,1.6162,1.6162,21600000.0
2009-06-24 05:44:00,1.6163,1.6165,1.6162,1.6162,80800000.0
2009-06-24 05:45:00,1.6163,1.61645,1.6162,1.6164,84000000.0
2009-06-24 05:46:00,1.6164,1.61645,1.61635,1.61645,14400000.0
2009-06-24 05:47:00,1.61645,1.6168,1.61645,1.61675,78400000.0
2009-06-24 05:48:00,1.61665,1.6169,1.6166,1.6167,45600000.0
2009-06-24 05:49:00,1.61675,1.617,1.6167,1.6167,101600000.0
2009-06-24 05:50:00,1.6166,1.6166,1.6164,1.6164,37600000.0
2009-06-24 05:51:00,1.61635,1.6164,1.6163,1.6164,28800000.0
2009-06-24 05:52:00,1.61635,1.61635,1.61635,1.61635,4800000.0
2009-06-24 05:53:00,1.6163,1.61635,1.6163,1.61635,24000000.0
2009-06-24 05:54:00,1.61625,1.61685,1.61615,1.6168,127200000.0
2009-06-24 05:55:00,1.6167,1.6167,1.6157,1.6158,127200000.0
2009-06-24 05:56:00,1.6158,1.61585,1.61555,1.61575,65800000.0
2009-06-24 05:57:00,1.6158,1.61615,1.6158,1.61605,108000000.0
2009-06-24 05:58:00,1.61615,1.61615,1.6156,1.6157,125600000.0
2009-06-24 05:59:00,1.6157,1.6157,1.6153,1.6153,88600000.0
2009-06-24 06:00:00,1.6153,1.6154,1.6152,1.6153,103200000.0
2009-06-24 06:01:00,1.61535,1.6154,1.6152,1.6153,157600000.0
2009-06-24 06:02:00,1.6153,1.61565,1.6153,1.61565,46400000.0
2009-06-24 06:03:00,1.61565,1.6157,1.6155,1.61565,28000000.0
2009-06-24 06:04:00,1.61565,1.6159,1.61565,1.6159,7200000.0
2009-06-24 06:05:00,1.61585,1.6159,1.6158,1.6158,12000000.0
2009-06-24 06:06:00,1.6158,1.61585,1.6158,1.6158,21600000.0
2009-06-24 06:07:00,1.6158,1.6159,1.6156,1.6156,33600000.0
2009-06-24 06:08:00,1.61565,1.61575,1.61545,1.61565,64800000.0
2009-06-24 06:09:00,1.61565,1.61575,1.61565,1.61565,15200000.0
2009-06-24 06:10:00,1.6157,1.61575,1.61555,1.61555,67200000.0
2009-06-24 06:11:00,1.61555,1.61575,1.61555,1.61565,43200000.0
2009-06-24 06:12:00,1.61565,1.61565,1.61555,1.61565,11200000.0
2009-06-24 06:13:00,1.6156,1.6156,1.61555,1.6156,8800000.0
2009-06-24 06:14:00,1.6155,1.61555,1.61545,1.6155,21600000.0
2009-06-24 06:15:00,1.61545,1.61545,1.6152,1.61525,112800000.0
2009-06-24 06:16:00,1.6152,1.61555,1.6152,1.6155,103200000.0
2009-06-24 06:17:00,1.6156,1.616,1.6154,1.6154,118200000.0
2009-06-24 06:18:00,1.6154,1.6157,1.6153,1.61565,54000000.0
2009-06-24 06:19:00,1.61575,1.61575,1.6155,1.61555,96800000.0
2009-06-24 06:20:00,1.6155,1.6156,1.6152,1.6156,120000000.0
2009-06-24 06:21:00,1.6156,1.616,1.6153,1.6155,148600000.0
2009-06-24 06:22:00,1.61555,1.61585,1.61555,1.6158,143800000.0
2009-06-24 06:23:00,1.61585,1.6161,1.61555,1.61555,88000000.0
2009-06-24 06:24:00,1.61535,1.61575,1.61525,1.6157,89600000.0
2009-06-24 06:25:00,1.61575,1.61575,1.6154,1.61545,47200000.0
2009-06-24 06:26:00,1.6155,1.61605,1.6153,1.61605,86600000.0
2009-06-24 06:27:00,1.616,1.6162,1.6157,1.61575,76800000.0
2009-06-24 06:28:00,1.6159,1.6161,1.6156,1.61585,221600000.0
2009-06-24 06:29:00,1.61595,1.6163,1.6159,1.61605,96800000.0
2009-06-24 06:30:00,1.616,1.6163,1.616,1.61625,88000000.0
2009-06-24 06:31:00,1.6164,1.61655,1.61615,1.6164,154400000.0
2009-06-24 06:32:00,1.61625,1.6164,1.616,1.6163,92600000.0
2009-06-24 06:33:00,1.6164,1.6166,1.6163,1.61635,83400000.0
2009-06-24 06:34:00,1.61635,1.61715,1.61635,1.61705,158400000.0
2009-06-24 06:35:00,1.617,1.61705,1.61655,1.61655,111200000.0
2009-06-24 06:36:00,1.6167,1.6169,1.6165,1.6165,74400000.0
2009-06-24 06:37:00,1.61655,1.61745,1.61645,1.6173,90400000.0
2009-06-24 06:38:00,1.6172,1.6172,1.61675,1.617,104000000.0
2009-06-24 06:39:00,1.617,1.61725,1.6167,1.61675,100600000.0
2009-06-24 06:40:00,1.6166,1.6171,1.6166,1.6169,74400000.0
2009-06-24 06:41:00,1.6169,1.6169,1.61615,1.6166,207600000.0
2009-06-24 06:42:00,1.61655,1.6166,1.61655,1.61655,31200000.0
2009-06-24 06:43:00,1.6165,1.61685,1.61645,1.6168,64000000.0
2009-06-24 06:44:00,1.6168,1.61685,1.61615,1.61675,81200000.0
2009-06-24 06:45:00,1.61665,1.617,1.6163,1.6166,38400000.0
2009-06-24 06:46:00,1.61655,1.6166,1.61635,1.6164,29200000.0
2009-06-24 06:47:00,1.6164,1.6165,1.61605,1.61635,95800000.0
2009-06-24 06:48:00,1.6164,1.6165,1.616,1.616,174200000.0
2009-06-24 06:49:00,1.6161,1.61635,1.6161,1.6162,24000000.0
2009-06-24 06:50:00,1.6162,1.61625,1.6162,1.6162,15200000.0
2009-06-24 06:51:00,1.6162,1.61655,1.6162,1.61645,42400000.0
2009-06-24 06:52:00,1.61655,1.6166,1.61635,1.61635,69600000.0
2009-06-24 06:53:00,1.6164,1.61645,1.61615,1.6163,70400000.0
2009-06-24 06:54:00,1.6163,1.6163,1.616,1.61615,88000000.0
2009-06-24 06:55:00,1.616,1.616,1.61585,1.61585,44800000.0
2009-06-24 06:56:00,1.61595,1.6162,1.6159,1.61605,57600000.0
2009-06-24 06:57:00,1.616,1.6163,1.616,1.61625,43200000.0
2009-06-24 06:58:00,1.61635,1.61635,1.6157,1.6157,114400000.0
2009-06-24 06:59:00,1.61575,1.61575,1.6157,1.61575,14400000.0
2009-06-24 07:00:00,1.6157,1.616,1.6157,1.6159,40800000.0
2009-06-24 07:01:00,1.6159,1.61605,1.61585,1.6159,48000000.0
2009-06-24 07:02:00,1.6159,1.61595,1.61575,1.61585,46400000.0
2009-06-24 07:03:00,1.6159,1.6163,1.61585,1.616,126400000.0
2009-06-24 07:04:00,1.61585,1.6159,1.61555,1.6156,80000000.0
2009-06-24 07:05:00,1.61555,1.6157,1.61555,1.6157,14400000.0
2009-06-24 07:06:00,1.6158,1.6161,1.61575,1.6159,43200000.0
2009-06-24 07:07:00,1.6159,1.61625,1.6158,1.61595,97600000.0
2009-06-24 07:08:00,1.6159,1.6159,1.61535,1.61555,100800000.0
2009-06-24 07:09:00,1.61565,1.6159,1.61565,1.61585,16800000.0
2009-06-24 07:10:00,1.6159,1.6159,1.6159,1.6159,9600000.0
2009-06-24 07:11:00,1.61595,1.61605,1.6157,1.61575,87000000.0
2009-06-24 07:12:00,1.61595,1.61625,1.61595,1.6161,32200000.0
2009-06-24 07:13:00,1.61615,1.6163,1.616,1.61615,119000000.0
2009-06-24 07:14:00,1.6161,1.6164,1.6161,1.61635,83200000.0
2009-06-24 07:15:00,1.6164,1.6164,1.61555,1.61565,172800000.0
2009-06-24 07:16:00,1.61565,1.61565,1.61535,1.61545,48000000.0
2009-06-24 07:17:00,1.6157,1.61595,1.6157,1.6159,34400000.0
2009-06-24 07:18:00,1.61595,1.61595,1.6159,1.6159,43200000.0
2009-06-24 07:19:00,1.61595,1.6162,1.6159,1.6159,76800000.0
2009-06-24 07:20:00,1.61585,1.61595,1.6157,1.61595,30400000.0
2009-06-24 07:21:00,1.616,1.61625,1.616,1.61625,26400000.0
2009-06-24 07:22:00,1.61625,1.61625,1.616,1.6161,55200000.0
2009-06-24 07:23:00,1.61615,1.6162,1.61615,1.6162,9600000.0
2009-06-24 07:24:00,1.61615,1.61615,1.6161,1.61615,14400000.0
2009-06-24 07:25:00,1.6162,1.61625,1.6161,1.61625,40800000.0
2009-06-24 07:26:00,1.6164,1.61645,1.61625,1.6163,64000000.0
2009-06-24 07:27:00,1.61625,1.61635,1.61625,1.61625,52000000.0
2009-06-24 07:28:00,1.6163,1.6163,1.6162,1.61625,24000000.0
2009-06-24 07:29:00,1.61645,1.6166,1.6164,1.6166,90400000.0
2009-06-24 07:30:00,1.6166,1.6167,1.6165,1.61665,72000000.0
2009-06-24 07:31:00,1.61675,1.61685,1.6166,1.6168,61600000.0
2009-06-24 07:32:00,1.61685,1.6172,1.61645,1.61715,71400000.0
2009-06-24 07:33:00,1.61715,1.61715,1.61585,1.61605,78600000.0
2009-06-24 07:34:00,1.61605,1.6163,1.61605,1.6162,48000000.0
2009-06-24 07:35:00,1.6162,1.6163,1.616,1.61615,41200000.0
2009-06-24 07:36:00,1.6162,1.61625,1.616,1.616,73200000.0
2009-06-24 07:37:00,1.61595,1.61645,1.61585,1.6164,87200000.0
2009-06-24 07:38:00,1.61645,1.61665,1.61645,1.6166,80800000.0
2009-06-24 07:39:00,1.6165,1.61665,1.6165,1.6166,20800000.0
2009-06-24 07:40:00,1.61655,1.6169,1.6162,1.6169,64000000.0
2009-06-24 07:41:00,1.61685,1.61685,1.6164,1.6166,76800000.0
2009-06-24 07:42:00,1.6165,1.61675,1.6165,1.61675,51200000.0
2009-06-24 07:43:00,1.6169,1.61705,1.61605,1.61605,120000000.0
2009-06-24 07:44:00,1.6161,1.6165,1.6159,1.6164,138800000.0
2009-06-24 07:45:00,1.6164,1.6169,1.6164,1.6169,148000000.0
2009-06-24 07:46:00,1.61685,1.6169,1.61515,1.61515,114400000.0
2009-06-24 07:47:00,1.61485,1.616,1.6146,1.6159,214400000.0
2009-06-24 07:48:00,1.6158,1.61595,1.61555,1.61555,151200000.0
2009-06-24 07:49:00,1.61555,1.6157,1.6154,1.61545,116800000.0
2009-06-24 07:50:00,1.61545,1.6157,1.61495,1.6151,142400000.0
2009-06-24 07:51:00,1.6151,1.61525,1.615,1.61505,86000000.0
2009-06-24 07:52:00,1.6153,1.6154,1.6147,1.6147,102400000.0
2009-06-24 07:53:00,1.61485,1.6156,1.61485,1.61555,128000000.0
2009-06-24 07:54:00,1.61555,1.61615,1.61545,1.6161,183200000.0
2009-06-24 07:55:00,1.61605,1.6162,1.6157,1.6159,114000000.0
2009-06-24 07:56:00,1.61585,1.6159,1.61545,1.61545,51000000.0
2009-06-24 07:57:00,1.61545,1.61595,1.61545,1.61545,159000000.0
2009-06-24 07:58:00,1.61545,1.6163,1.61505,1.6161,121200000.0
2009-06-24 07:59:00,1.6163,1.61645,1.61615,1.6164,88000000.0
2009-06-24 08:00:00,1.6165,1.6166,1.6149,1.6162,153600000.0
2009-06-24 08:01:00,1.6162,1.61635,1.61535,1.6155,51200000.0
2009-06-24 08:02:00,1.61545,1.616,1.61535,1.61595,43200000.0
2009-06-24 08:03:00,1.6159,1.61605,1.61545,1.61565,87200000.0
2009-06-24 08:04:00,1.61565,1.61565,1.6139,1.61415,107200000.0
2009-06-24 08:05:00,1.6141,1.6152,1.6141,1.61515,187600000.0
2009-06-24 08:06:00,1.6153,1.6157,1.61525,1.61545,181600000.0
2009-06-24 08:07:00,1.61545,1.6161,1.61535,1.6161,172800000.0
2009-06-24 08:08:00,1.616,1.616,1.6155,1.61595,57600000.0
2009-06-24 08:09:00,1.61595,1.61655,1.6155,1.6163,167200000.0
2009-06-24 08:10:00,1.61635,1.61665,1.61635,1.6166,126400000.0
2009-06-24 08:11:00,1.6166,1.61685,1.61655,1.61685,127200000.0
2009-06-24 08:12:00,1.61685,1.61685,1.6167,1.61685,43200000.0
2009-06-24 08:13:00,1.61685,1.61745,1.6168,1.6172,139200000.0
2009-06-24 08:14:00,1.61725,1.61775,1.616,1.616,146200000.0
2009-06-24 08:15:00,1.61645,1.61715,1.61645,1.61685,134800000.0
2009-06-24 08:16:00,1.6169,1.6173,1.6169,1.6173,90400000.0
2009-06-24 08:17:00,1.6168,1.61715,1.6158,1.61665,181000000.0
2009-06-24 08:18:00,1.61675,1.6176,1.61665,1.61725,68600000.0
2009-06-24 08:19:00,1.6174,1.61755,1.61705,1.61705,90400000.0
2009-06-24 08:20:00,1.6171,1.6177,1.6169,1.6173,163200000.0
2009-06-24 08:21:00,1.6174,1.6174,1.6168,1.6174,147400000.0
2009-06-24 08:22:00,1.6174,1.6177,1.61695,1.61735,124000000.0
2009-06-24 08:23:00,1.61735,1.61775,1.6173,1.61735,87200000.0
2009-06-24 08:24:00,1.6173,1.6173,1.6165,1.6168,153600000.0
2009-06-24 08:25:00,1.61655,1.6171,1.61605,1.6168,214000000.0
2009-06-24 08:26:00,1.6167,1.61735,1.61665,1.61725,195200000.0
2009-06-24 08:27:00,1.6172,1.6173,1.61665,1.6171,242400000.0
2009-06-24 08:28:00,1.6171,1.61755,1.61655,1.6174,212400000.0
2009-06-24 08:29:00,1.6174,1.61845,1.6174,1.6179,249400000.0
2009-06-24 08:30:00,1.6179,1.6187,1.61715,1.61725,270000000.0
2009-06-24 08:31:00,1.61725,1.6177,1.6165,1.6167,231600000.0
2009-06-24 08:32:00,1.6167,1.61675,1.61595,1.61645,241600000.0
2009-06-24 08:33:00,1.61645,1.6172,1.61615,1.617,248800000.0
2009-06-24 08:34:00,1.6171,1.6173,1.61665,1.6168,171400000.0
2009-06-24 08:35:00,1.61675,1.61695,1.61645,1.6167,313000000.0
2009-06-24 08:36:00,1.61665,1.6171,1.6163,1.61665,414400000.0
2009-06-24 08:37:00,1.6168,1.6169,1.61635,1.61645,351800000.0
2009-06-24 08:38:00,1.61655,1.61695,1.61615,1.61665,302400000.0
2009-06-24 08:39:00,1.61665,1.61745,1.61645,1.61725,526600000.0
2009-06-24 08:40:00,1.6172,1.6173,1.6165,1.61675,412600000.0
2009-06-24 08:41:00,1.6169,1.61695,1.61645,1.61675,556800000.0
2009-06-24 08:42:00,1.6168,1.617,1.61635,1.6165,436600000.0
2009-06-24 08:43:00,1.61665,1.6171,1.61645,1.61655,421000000.0
2009-06-24 08:44:00,1.6164,1.61645,1.61585,1.61595,368199999.0
2009-06-24 08:45:00,1.616,1.6164,1.6158,1.6164,307200000.0
2009-06-24 08:46:00,1.6166,1.6166,1.61575,1.6161,351400000.0
2009-06-24 08:47:00,1.61605,1.61635,1.61535,1.61535,391800000.0
2009-06-24 08:48:00,1.61535,1.616,1.61485,1.61485,240600000.0
2009-06-24 08:49:00,1.61495,1.616,1.61495,1.61555,176000000.0
2009-06-24 08:50:00,1.61555,1.6159,1.61535,1.6158,179200000.0
2009-06-24 08:51:00,1.6158,1.6161,1.61555,1.61605,233600000.0
2009-06-24 08:52:00,1.6162,1.6163,1.6155,1.61565,166400000.0
2009-06-24 08:53:00,1.61575,1.6159,1.61565,1.6159,75200000.0
2009-06-24 08:54:00,1.61585,1.6162,1.6154,1.6157,234400000.0
2009-06-24 08:55:00,1.6157,1.61585,1.61515,1.61535,140000000.0
2009-06-24 08:56:00,1.6155,1.6158,1.6153,1.6157,236200000.0
2009-06-24 08:57:00,1.6157,1.61595,1.6154,1.6156,272000000.0
2009-06-24 08:58:00,1.6156,1.6158,1.6153,1.6153,154400000.0
2009-06-24 08:59:00,1.61545,1.6157,1.61525,1.6154,225600000.0
2009-06-24 09:00:00,1.6154,1.61575,1.61515,1.6155,179200000.0
2009-06-24 09:01:00,1.6155,1.6165,1.61545,1.61645,256000000.0
2009-06-24 09:02:00,1.61645,1.6165,1.61455,1.61475,324800000.0
2009-06-24 09:03:00,1.6147,1.6162,1.6147,1.61585,307200000.0
2009-06-24 09:04:00,1.61585,1.61635,1.6154,1.61545,248000000.0
2009-06-24 09:05:00,1.6155,1.61645,1.6154,1.6154,302200000.0
2009-06-24 09:06:00,1.61535,1.6162,1.6152,1.61595,252000000.0
2009-06-24 09:07:00,1.6161,1.6162,1.61565,1.6158,149600000.0
2009-06-24 09:08:00,1.6158,1.6162,1.6153,1.6154,477600000.0
2009-06-24 09:09:00,1.6154,1.6162,1.61535,1.6159,219000000.0
2009-06-24 09:10:00,1.616,1.6163,1.6159,1.6162,181200000.0
2009-06-24 09:11:00,1.6162,1.61665,1.616,1.61635,254600000.0
2009-06-24 09:12:00,1.61635,1.6165,1.6158,1.616,310800000.0
2009-06-24 09:13:00,1.616,1.6161,1.6155,1.6155,327600000.0
2009-06-24 09:14:00,1.6155,1.61605,1.6155,1.61575,271999999.0
2009-06-24 09:15:00,1.6159,1.61705,1.6159,1.61705,286000000.0
2009-06-24 09:16:00,1.61715,1.61715,1.61685,1.617,279600000.0
2009-06-24 09:17:00,1.617,1.6177,1.6168,1.6171,371800000.0
2009-06-24 09:18:00,1.6172,1.61735,1.61685,1.6173,274800000.0
2009-06-24 09:19:00,1.6173,1.6173,1.61705,1.6172,190600000.0
2009-06-24 09:20:00,1.6171,1.6172,1.61675,1.6169,196999999.0
2009-06-24 09:21:00,1.61695,1.6172,1.61675,1.6168,145800000.0
2009-06-24 09:22:00,1.61655,1.6168,1.616,1.6161,430800000.0
2009-06-24 09:23:00,1.616,1.61635,1.61585,1.6162,141600000.0
2009-06-24 09:24:00,1.6162,1.6169,1.61615,1.61655,238200000.0
2009-06-24 09:25:00,1.6166,1.61695,1.6165,1.61675,101600000.0
2009-06-24 09:26:00,1.61675,1.6169,1.6165,1.6169,132000000.0
2009-06-24 09:27:00,1.6169,1.6175,1.6167,1.61705,187400000.0
2009-06-24 09:28:00,1.617,1.6173,1.6167,1.61675,205800000.0
2009-06-24 09:29:00,1.6169,1.6175,1.6169,1.6175,214200000.0
2009-06-24 09:30:00,1.61725,1.61725,1.6165,1.61685,223800000.0
2009-06-24 09:31:00,1.6168,1.6171,1.6157,1.616,298400000.0
2009-06-24 09:32:00,1.6159,1.6161,1.61545,1.61555,192000000.0
2009-06-24 09:33:00,1.6156,1.616,1.61535,1.6156,227400000.0
2009-06-24 09:34:00,1.61555,1.61615,1.61545,1.61605,328600000.0
2009-06-24 09:35:00,1.616,1.6162,1.61515,1.6157,271200000.0
2009-06-24 09:36:00,1.6157,1.61615,1.61495,1.6151,270800000.0
2009-06-24 09:37:00,1.6152,1.61555,1.6148,1.61535,210000000.0
2009-06-24 09:38:00,1.6154,1.6159,1.6152,1.6159,364800000.0
2009-06-24 09:39:00,1.6158,1.616,1.6155,1.61595,378400000.0
2009-06-24 09:40:00,1.616,1.616,1.615,1.615,393200000.0
2009-06-24 09:41:00,1.615,1.61585,1.6141,1.6144,443000000.0
2009-06-24 09:42:00,1.61455,1.6154,1.61455,1.61495,309200000.0
2009-06-24 09:43:00,1.615,1.61525,1.6143,1.61495,322600000.0
2009-06-24 09:44:00,1.61505,1.6152,1.61465,1.6147,217600000.0
2009-06-24 09:45:00,1.6147,1.61505,1.61455,1.61475,365400000.0
2009-06-24 09:46:00,1.61475,1.6152,1.61455,1.6149,242000000.0
2009-06-24 09:47:00,1.6149,1.615,1.61465,1.6148,134400000.0
2009-06-24 09:48:00,1.6148,1.6153,1.6147,1.6151,217000000.0
2009-06-24 09:49:00,1.615,1.6151,1.61445,1.615,199600000.0
2009-06-24 09:50:00,1.6151,1.6154,1.61495,1.61515,183400000.0
2009-06-24 09:51:00,1.61515,1.6153,1.6146,1.6148,369200000.0
2009-06-24 09:52:00,1.61475,1.6149,1.61455,1.6149,143200000.0
2009-06-24 09:53:00,1.61495,1.6151,1.6141,1.6146,330200000.0
2009-06-24 09:54:00,1.6145,1.6146,1.61385,1.61415,305200000.0
2009-06-24 09:55:00,1.6142,1.61475,1.61415,1.61445,186400000.0
2009-06-24 09:56:00,1.61435,1.6146,1.614,1.61415,220000000.0
2009-06-24 09:57:00,1.61415,1.6144,1.6139,1.6143,170400000.0
2009-06-24 09:58:00,1.6143,1.6145,1.61425,1.61445,132800000.0
2009-06-24 09:59:00,1.61445,1.615,1.6144,1.615,185600000.0
2009-06-24 10:00:00,1.615,1.6154,1.6143,1.61495,232600000.0
2009-06-24 10:01:00,1.6148,1.61485,1.6144,1.6146,119800000.0
2009-06-24 10:02:00,1.6146,1.6147,1.61435,1.61465,103400000.0
2009-06-24 10:03:00,1.61455,1.61505,1.6144,1.61445,156400000.0
2009-06-24 10:04:00,1.61455,1.61585,1.61455,1.61525,258400000.0
2009-06-24 10:05:00,1.61525,1.6153,1.61415,1.6147,360400000.0
2009-06-24 10:06:00,1.6146,1.6146,1.614,1.61425,245600000.0
2009-06-24 10:07:00,1.61415,1.6144,1.61355,1.6141,240800000.0
2009-06-24 10:08:00,1.614,1.6144,1.61375,1.6139,302000000.0
2009-06-24 10:09:00,1.614,1.61405,1.61325,1.6134,323200000.0
2009-06-24 10:10:00,1.6134,1.6138,1.6131,1.6138,290400000.0
2009-06-24 10:11:00,1.6139,1.6142,1.61335,1.6135,249400000.0
2009-06-24 10:12:00,1.6135,1.6141,1.6133,1.61375,215600000.0
2009-06-24 10:13:00,1.6136,1.6139,1.6134,1.61365,217200000.0
2009-06-24 10:14:00,1.61365,1.61405,1.61315,1.6135,170400000.0
2009-06-24 10:15:00,1.6134,1.6135,1.613,1.613,311000000.0
2009-06-24 10:16:00,1.613,1.6131,1.61285,1.61285,176200000.0
2009-06-24 10:17:00,1.61285,1.61325,1.61265,1.61305,248800000.0
2009-06-24 10:18:00,1.61305,1.6134,1.61295,1.613,112800000.0
2009-06-24 10:19:00,1.61305,1.6134,1.6128,1.6133,176000000.0
2009-06-24 10:20:00,1.6133,1.6135,1.61285,1.61305,263800000.0
2009-06-24 10:21:00,1.613,1.6133,1.61285,1.6129,253000000.0
2009-06-24 10:22:00,1.613,1.61315,1.61275,1.6131,370800000.0
2009-06-24 10:23:00,1.6131,1.61355,1.61265,1.6129,619800000.0
2009-06-24 10:24:00,1.61285,1.6136,1.61285,1.61355,222200000.0
2009-06-24 10:25:00,1.6133,1.6144,1.61315,1.61365,382000000.0
2009-06-24 10:26:00,1.6138,1.614,1.6132,1.61365,330800000.0
2009-06-24 10:27:00,1.61365,1.6143,1.61305,1.61405,452599999.0
2009-06-24 10:28:00,1.61405,1.61405,1.6134,1.6139,632400000.0
2009-06-24 10:29:00,1.61385,1.61525,1.61345,1.61465,488200000.0
2009-06-24 10:30:00,1.6147,1.6149,1.6145,1.6146,221400000.0
2009-06-24 10:31:00,1.6146,1.6149,1.6142,1.61475,372000000.0
2009-06-24 10:32:00,1.6148,1.615,1.61435,1.6145,229800000.0
2009-06-24 10:33:00,1.6146,1.615,1.61405,1.615,175600000.0
2009-06-24 10:34:00,1.61495,1.61495,1.61455,1.61465,82400000.0
2009-06-24 10:35:00,1.6146,1.6148,1.6145,1.6145,176000000.0
2009-06-24 10:36:00,1.6144,1.61495,1.6143,1.6147,145200000.0
2009-06-24 10:37:00,1.6147,1.615,1.6147,1.61485,86400000.0
2009-06-24 10:38:00,1.61485,1.61485,1.6144,1.61475,135600000.0
2009-06-24 10:39:00,1.61465,1.61505,1.61465,1.61495,76800000.0
2009-06-24 10:40:00,1.61495,1.61535,1.61485,1.61525,97600000.0
2009-06-24 10:41:00,1.6153,1.61535,1.61445,1.6149,195200000.0
2009-06-24 10:42:00,1.61495,1.6154,1.61485,1.61495,168800000.0
2009-06-24 10:43:00,1.61495,1.6153,1.61485,1.61515,87200000.0
2009-06-24 10:44:00,1.6152,1.6156,1.6151,1.6155,125600000.0
2009-06-24 10:45:00,1.6155,1.6161,1.6154,1.61595,196800000.0
2009-06-24 10:46:00,1.6159,1.6161,1.61555,1.616,136000000.0
2009-06-24 10:47:00,1.6161,1.6162,1.61555,1.6158,177600000.0
2009-06-24 10:48:00,1.6158,1.6162,1.6157,1.61595,144400000.0
2009-06-24 10:49:00,1.616,1.616,1.61575,1.616,69800000.0
2009-06-24 10:50:00,1.616,1.6166,1.6158,1.616,130200000.0
2009-06-24 10:51:00,1.61615,1.61725,1.61615,1.6166,245600000.0
2009-06-24 10:52:00,1.6167,1.61705,1.61655,1.61685,153600000.0
2009-06-24 10:53:00,1.6169,1.61725,1.6168,1.6172,86400000.0
2009-06-24 10:54:00,1.61715,1.6175,1.61705,1.6172,144000000.0
2009-06-24 10:55:00,1.6172,1.6177,1.61705,1.61715,204000000.0
2009-06-24 10:56:00,1.61715,1.61735,1.61665,1.61705,156000000.0
2009-06-24 10:57:00,1.61695,1.6176,1.6168,1.61735,227200000.0
2009-06-24 10:58:00,1.61745,1.6176,1.6171,1.6174,192400000.0
2009-06-24 10:59:00,1.6173,1.6173,1.6169,1.61695,132600000.0
2009-06-24 11:00:00,1.61695,1.61705,1.6165,1.61675,174800000.0
2009-06-24 11:01:00,1.61665,1.61665,1.616,1.61615,163200000.0
2009-06-24 11:02:00,1.6161,1.61705,1.6159,1.61625,329000000.0
2009-06-24 11:03:00,1.61625,1.61675,1.6159,1.61625,325200000.0
2009-06-24 11:04:00,1.6162,1.61645,1.6159,1.61595,291000000.0
2009-06-24 11:05:00,1.6159,1.61725,1.6158,1.6172,264800000.0
2009-06-24 11:06:00,1.6172,1.61735,1.6165,1.61725,220200000.0
2009-06-24 11:07:00,1.61715,1.61735,1.6167,1.6168,166400000.0
2009-06-24 11:08:00,1.61685,1.6171,1.61675,1.6171,132000000.0
2009-06-24 11:09:00,1.61715,1.61715,1.61605,1.6162,213200000.0
2009-06-24 11:10:00,1.61625,1.61655,1.61565,1.6162,262000000.0
2009-06-24 11:11:00,1.6162,1.61625,1.61555,1.6158,244200000.0
2009-06-24 11:12:00,1.61575,1.6161,1.61495,1.61575,265600000.0
2009-06-24 11:13:00,1.61585,1.61585,1.6149,1.61495,330800000.0
2009-06-24 11:14:00,1.61505,1.61535,1.61485,1.6152,203800000.0
2009-06-24 11:15:00,1.6152,1.6152,1.6142,1.6143,361200000.0
2009-06-24 11:16:00,1.6142,1.61465,1.6142,1.61435,133800000.0
2009-06-24 11:17:00,1.61435,1.61465,1.6141,1.6145,317800000.0
2009-06-24 11:18:00,1.61455,1.6148,1.61445,1.61475,218000000.0
2009-06-24 11:19:00,1.6148,1.6149,1.6132,1.61385,425800000.0
2009-06-24 11:20:00,1.61375,1.6143,1.6134,1.61395,437000000.0
2009-06-24 11:21:00,1.61385,1.61505,1.61375,1.6141,416800000.0
2009-06-24 11:22:00,1.61405,1.6149,1.61385,1.6149,321800000.0
2009-06-24 11:23:00,1.61485,1.61545,1.6146,1.61505,356200000.0
2009-06-24 11:24:00,1.61505,1.61575,1.6145,1.61505,253800000.0
2009-06-24 11:25:00,1.6152,1.6155,1.6149,1.6154,288200000.0
2009-06-24 11:26:00,1.61535,1.6154,1.61445,1.6153,114400000.0
2009-06-24 11:27:00,1.6153,1.61545,1.6145,1.6147,251800000.0
2009-06-24 11:28:00,1.6147,1.61525,1.61445,1.6147,239600000.0
2009-06-24 11:29:00,1.6147,1.6153,1.6147,1.6152,269000000.0
2009-06-24 11:30:00,1.6152,1.61535,1.6144,1.6144,272400000.0
2009-06-24 11:31:00,1.61445,1.6148,1.61405,1.61415,237400000.0
2009-06-24 11:32:00,1.61415,1.6143,1.6141,1.6142,178600000.0
2009-06-24 11:33:00,1.6142,1.6146,1.6141,1.6144,228000000.0
2009-06-24 11:34:00,1.6143,1.6156,1.61415,1.61545,218400000.0
2009-06-24 11:35:00,1.61545,1.61545,1.61445,1.6148,138400000.0
2009-06-24 11:36:00,1.6147,1.61475,1.61415,1.6145,144800000.0
2009-06-24 11:37:00,1.6145,1.6146,1.61355,1.61455,281400000.0
2009-06-24 11:38:00,1.6146,1.6152,1.6145,1.6152,235200000.0
2009-06-24 11:39:00,1.61535,1.6159,1.6147,1.6149,341200000.0
2009-06-24 11:40:00,1.61485,1.61485,1.6139,1.6139,149600000.0
2009-06-24 11:41:00,1.6139,1.61415,1.6135,1.6135,237800000.0
2009-06-24 11:42:00,1.6135,1.61425,1.61345,1.61385,230000000.0
2009-06-24 11:43:00,1.614,1.61445,1.6138,1.61415,257600000.0
2009-06-24 11:44:00,1.6142,1.6148,1.6139,1.6142,163800000.0
2009-06-24 11:45:00,1.6142,1.61445,1.6142,1.6143,131400000.0
2009-06-24 11:46:00,1.6143,1.6145,1.61275,1.61285,395800000.0
2009-06-24 11:47:00,1.61285,1.6132,1.6126,1.6126,291600000.0
2009-06-24 11:48:00,1.61255,1.61285,1.61245,1.6128,214000000.0
2009-06-24 11:49:00,1.61275,1.61355,1.61255,1.61335,278800000.0
2009-06-24 11:50:00,1.6134,1.6136,1.6125,1.61265,237200000.0
2009-06-24 11:51:00,1.6126,1.61275,1.61225,1.61235,204800000.0
2009-06-24 11:52:00,1.61215,1.61275,1.61215,1.61275,210800000.0
2009-06-24 11:53:00,1.61275,1.61295,1.6117,1.6117,213800000.0
2009-06-24 11:54:00,1.61175,1.6128,1.61165,1.61255,228600000.0
2009-06-24 11:55:00,1.61255,1.6128,1.61245,1.6125,138200000.0
2009-06-24 11:56:00,1.6127,1.613,1.61245,1.61295,177000000.0
2009-06-24 11:57:00,1.6129,1.6131,1.6125,1.6125,133000000.0
2009-06-24 11:58:00,1.6127,1.61355,1.6127,1.6134,84600000.0
2009-06-24 11:59:00,1.6135,1.6135,1.6122,1.6123,211000000.0
2009-06-24 12:00:00,1.6123,1.6123,1.6112,1.61125,242800000.0
2009-06-24 12:01:00,1.6112,1.6121,1.6112,1.61145,239599999.0
2009-06-24 12:02:00,1.61145,1.61205,1.61115,1.6119,313800000.0
2009-06-24 12:03:00,1.612,1.6128,1.61185,1.61265,244400000.0
2009-06-24 12:04:00,1.6128,1.61305,1.6125,1.6129,216800000.0
2009-06-24 12:05:00,1.6129,1.6131,1.61095,1.61135,233400000.0
2009-06-24 12:06:00,1.6114,1.6114,1.61095,1.61115,186800000.0
2009-06-24 12:07:00,1.61115,1.6112,1.61095,1.6112,155200000.0
2009-06-24 12:08:00,1.61095,1.6117,1.61075,1.6114,295800000.0
2009-06-24 12:09:00,1.6114,1.61235,1.61085,1.61205,181800000.0
2009-06-24 12:10:00,1.612,1.61255,1.612,1.61215,166400000.0
2009-06-24 12:11:00,1.6121,1.6121,1.6115,1.6118,175200000.0
2009-06-24 12:12:00,1.6118,1.61205,1.6108,1.6111,315600000.0
2009-06-24 12:13:00,1.6112,1.6112,1.6104,1.61055,290400000.0
2009-06-24 12:14:00,1.6106,1.61075,1.61005,1.61005,157400000.0
2009-06-24 12:15:00,1.61005,1.6103,1.60995,1.6101,251200000.0
2009-06-24 12:16:00,1.61015,1.6106,1.6098,1.6102,160400000.0
2009-06-24 12:17:00,1.6102,1.6102,1.60955,1.60965,199200000.0
2009-06-24 12:18:00,1.60985,1.61025,1.60985,1.61015,256200000.0
2009-06-24 12:19:00,1.61015,1.61105,1.61,1.61055,282000000.0
2009-06-24 12:20:00,1.61055,1.61095,1.6099,1.6101,220600000.0
2009-06-24 12:21:00,1.6101,1.61045,1.60965,1.61025,138000000.0
2009-06-24 12:22:00,1.61015,1.61035,1.6095,1.61005,130600000.0
2009-06-24 12:23:00,1.61015,1.6106,1.60905,1.6106,250000000.0
2009-06-24 12:24:00,1.61055,1.61085,1.6103,1.61085,220000000.0
2009-06-24 12:25:00,1.61085,1.6114,1.6107,1.6109,221200000.0
2009-06-24 12:26:00,1.6109,1.61105,1.61075,1.61085,114400000.0
2009-06-24 12:27:00,1.6109,1.61115,1.6107,1.6108,109600000.0
2009-06-24 12:28:00,1.6108,1.6108,1.61025,1.61025,99600000.0
2009-06-24 12:29:00,1.6102,1.6102,1.6096,1.6096,117600000.0
2009-06-24 12:30:00,1.6096,1.6099,1.60945,1.6099,137400000.0
2009-06-24 12:31:00,1.6098,1.6102,1.6098,1.61015,100800000.0
2009-06-24 12:32:00,1.61015,1.61015,1.60965,1.6098,232200000.0
2009-06-24 12:33:00,1.60975,1.61025,1.6094,1.61025,138400000.0
2009-06-24 12:34:00,1.6103,1.6107,1.61025,1.6107,117600000.0
2009-06-24 12:35:00,1.61075,1.61075,1.61025,1.6105,84600000.0
2009-06-24 12:36:00,1.6104,1.61065,1.61025,1.61025,117600000.0
2009-06-24 12:37:00,1.6102,1.61035,1.61015,1.6103,98000000.0
2009-06-24 12:38:00,1.61025,1.61065,1.61015,1.6104,99400000.0
2009-06-24 12:39:00,1.6106,1.61085,1.6101,1.61065,249800000.0
2009-06-24 12:40:00,1.6106,1.6109,1.6105,1.61075,250400000.0
2009-06-24 12:41:00,1.61075,1.61085,1.61055,1.61065,318600000.0
2009-06-24 12:42:00,1.6106,1.6107,1.61005,1.6107,395800000.0
2009-06-24 12:43:00,1.6107,1.611,1.61065,1.6109,290400000.0
2009-06-24 12:44:00,1.6109,1.61145,1.6105,1.61075,667799999.0
2009-06-24 12:45:00,1.61085,1.61125,1.61025,1.61025,451599999.0
2009-06-24 12:46:00,1.6105,1.6107,1.60995,1.6102,816000000.0
2009-06-24 12:47:00,1.6102,1.6113,1.61015,1.6107,440000000.0
2009-06-24 12:48:00,1.6107,1.61075,1.6102,1.61025,577200000.0
2009-06-24 12:49:00,1.6103,1.61065,1.6099,1.61055,566200000.0
2009-06-24 12:50:00,1.61055,1.61055,1.6099,1.6104,539200000.0
2009-06-24 12:51:00,1.6105,1.61095,1.6101,1.6107,616600000.0
2009-06-24 12:52:00,1.6107,1.6118,1.6105,1.61175,529200000.0
2009-06-24 12:53:00,1.6115,1.6122,1.6112,1.6117,498600000.0
2009-06-24 12:54:00,1.61175,1.61205,1.6115,1.6119,415799999.0
2009-06-24 12:55:00,1.61205,1.61205,1.6114,1.6117,445200000.0
2009-06-24 12:56:00,1.61165,1.61165,1.6112,1.6114,301200000.0
2009-06-24 12:57:00,1.61145,1.6117,1.6112,1.6114,209200000.0
2009-06-24 12:58:00,1.6114,1.6114,1.61105,1.6111,273999999.0
2009-06-24 12:59:00,1.6111,1.6112,1.6108,1.6111,399400000.0
2009-06-24 13:00:00,1.611,1.6113,1.61075,1.61095,327000000.0
2009-06-24 13:01:00,1.61095,1.6114,1.6108,1.61105,246200000.0
2009-06-24 13:02:00,1.61105,1.6115,1.61105,1.6115,317000000.0
2009-06-24 13:03:00,1.6115,1.61175,1.61095,1.6115,290600000.0
2009-06-24 13:04:00,1.61155,1.61155,1.6113,1.61145,227600000.0
2009-06-24 13:05:00,1.61145,1.61145,1.61095,1.611,268400000.0
2009-06-24 13:06:00,1.61105,1.61125,1.61105,1.61115,137000000.0
2009-06-24 13:07:00,1.61115,1.61115,1.61085,1.6111,231800000.0
2009-06-24 13:08:00,1.6111,1.6121,1.61105,1.6112,452199999.0
2009-06-24 13:09:00,1.6112,1.61175,1.61095,1.61175,329800000.0
2009-06-24 13:10:00,1.6117,1.61215,1.6113,1.61165,329000000.0
2009-06-24 13:11:00,1.61155,1.61235,1.61155,1.6123,350600000.0
2009-06-24 13:12:00,1.61225,1.61245,1.61185,1.6122,446800000.0
2009-06-24 13:13:00,1.61215,1.61265,1.6119,1.6126,648399998.0
2009-06-24 13:14:00,1.61255,1.6127,1.6113,1.61135,524800000.0
2009-06-24 13:15:00,1.61145,1.6121,1.6114,1.6117,641200000.0
2009-06-24 13:16:00,1.61175,1.61215,1.61165,1.6121,448800000.0
2009-06-24 13:17:00,1.6121,1.61225,1.61165,1.61185,323200000.0
2009-06-24 13:18:00,1.6119,1.6125,1.6119,1.6124,204000000.0
2009-06-24 13:19:00,1.61255,1.613,1.61235,1.6129,354400000.0
2009-06-24 13:20:00,1.6129,1.61295,1.6124,1.6125,199800000.0
2009-06-24 13:21:00,1.6124,1.61295,1.6122,1.61295,224800000.0
2009-06-24 13:22:00,1.61295,1.6135,1.6126,1.6131,406600000.0
2009-06-24 13:23:00,1.61315,1.6133,1.6126,1.61295,541400000.0
2009-06-24 13:24:00,1.61295,1.61325,1.6122,1.6126,586400000.0
2009-06-24 13:25:00,1.61255,1.61275,1.60945,1.6108,655200000.0
2009-06-24 13:26:00,1.6107,1.6112,1.61045,1.61085,415200000.0
2009-06-24 13:27:00,1.6112,1.6118,1.60955,1.61115,389600000.0
2009-06-24 13:28:00,1.6112,1.6117,1.61,1.61075,343200000.0
2009-06-24 13:29:00,1.6107,1.611,1.6094,1.60955,406200000.0
2009-06-24 13:30:00,1.60955,1.612,1.60875,1.61125,375600000.0
2009-06-24 13:31:00,1.61085,1.61115,1.6096,1.6103,377800000.0
2009-06-24 13:32:00,1.6103,1.61085,1.6092,1.60985,368400000.0
2009-06-24 13:33:00,1.60985,1.61045,1.6086,1.60945,425800000.0
2009-06-24 13:34:00,1.60945,1.6105,1.60945,1.6101,366000000.0
2009-06-24 13:35:00,1.61005,1.61085,1.61005,1.61025,361800000.0
2009-06-24 13:36:00,1.61025,1.6105,1.6091,1.61045,322000000.0
2009-06-24 13:37:00,1.6105,1.6108,1.6092,1.61055,341800000.0
2009-06-24 13:38:00,1.61055,1.6106,1.6096,1.6099,287600000.0
2009-06-24 13:39:00,1.6099,1.6107,1.60985,1.61025,195200000.0
2009-06-24 13:40:00,1.6102,1.6111,1.61015,1.6105,230800000.0
2009-06-24 13:41:00,1.61055,1.6109,1.6099,1.6101,419000000.0
2009-06-24 13:42:00,1.6101,1.6103,1.60925,1.6093,357600000.0
2009-06-24 13:43:00,1.60935,1.6096,1.6087,1.60905,304800000.0
2009-06-24 13:44:00,1.609,1.61045,1.60895,1.61005,355600000.0
2009-06-24 13:45:00,1.61,1.61105,1.6094,1.60945,405600000.0
2009-06-24 13:46:00,1.6095,1.611,1.60945,1.6108,327200000.0
2009-06-24 13:47:00,1.6107,1.6108,1.6098,1.61015,278400000.0
2009-06-24 13:48:00,1.61025,1.6111,1.60995,1.61075,248200000.0
2009-06-24 13:49:00,1.6107,1.6108,1.6096,1.6105,191800000.0
2009-06-24 13:50:00,1.61055,1.61115,1.61055,1.61075,336000000.0
2009-06-24 13:51:00,1.6108,1.6109,1.6103,1.6106,320400000.0
2009-06-24 13:52:00,1.61065,1.6107,1.6097,1.61,216400000.0
2009-06-24 13:53:00,1.6099,1.60995,1.60915,1.6092,208400000.0
2009-06-24 13:54:00,1.6092,1.60985,1.6089,1.60955,305400000.0
2009-06-24 13:55:00,1.60945,1.6099,1.6088,1.6088,241400000.0
2009-06-24 13:56:00,1.6089,1.60975,1.6089,1.6096,173800000.0
2009-06-24 13:57:00,1.6096,1.6099,1.6095,1.60975,253600000.0
2009-06-24 13:58:00,1.6098,1.61005,1.60935,1.60945,156200000.0
2009-06-24 13:59:00,1.6094,1.6099,1.60925,1.6099,156800000.0
2009-06-24 14:00:00,1.61,1.61055,1.6099,1.61005,278400000.0
2009-06-24 14:01:00,1.61005,1.6106,1.6099,1.6101,233800000.0
2009-06-24 14:02:00,1.61015,1.6105,1.61005,1.61005,204000000.0
2009-06-24 14:03:00,1.61,1.61015,1.60985,1.61,210800000.0
2009-06-24 14:04:00,1.61005,1.61025,1.60985,1.61,270400000.0
2009-06-24 14:05:00,1.61005,1.6101,1.6098,1.6099,184800000.0
2009-06-24 14:06:00,1.6099,1.6105,1.60985,1.61015,439400000.0
2009-06-24 14:07:00,1.6101,1.61055,1.61,1.6101,216200000.0
2009-06-24 14:08:00,1.6101,1.61045,1.61005,1.61035,363000000.0
2009-06-24 14:09:00,1.6104,1.6105,1.60955,1.60965,202800000.0
2009-06-24 14:10:00,1.6098,1.61,1.60955,1.6097,170200000.0
2009-06-24 14:11:00,1.60965,1.61,1.60955,1.60975,107400000.0
2009-06-24 14:12:00,1.6098,1.6099,1.60965,1.6097,174400000.0
2009-06-24 14:13:00,1.60965,1.61005,1.6095,1.60975,240000000.0
2009-06-24 14:14:00,1.60975,1.6102,1.60945,1.61,293800001.0
2009-06-24 14:15:00,1.61,1.6104,1.60945,1.6102,201400000.0
2009-06-24 14:16:00,1.60995,1.6106,1.60995,1.6103,212400000.0
2009-06-24 14:17:00,1.6102,1.61085,1.6102,1.61075,127600000.0
2009-06-24 14:18:00,1.61075,1.6113,1.6104,1.611,225800000.0
2009-06-24 14:19:00,1.611,1.611,1.6103,1.6103,311200000.0
2009-06-24 14:20:00,1.6103,1.61075,1.61,1.6106,246600000.0
2009-06-24 14:21:00,1.6106,1.61165,1.6105,1.61095,231600000.0
2009-06-24 14:22:00,1.61095,1.61165,1.61015,1.61045,290000000.0
2009-06-24 14:23:00,1.6104,1.6106,1.6101,1.6105,130000000.0
2009-06-24 14:24:00,1.6105,1.611,1.60995,1.61085,215400000.0
2009-06-24 14:25:00,1.6108,1.6114,1.6108,1.61085,278400000.0
2009-06-24 14:26:00,1.61085,1.61125,1.61065,1.61065,199600000.0
2009-06-24 14:27:00,1.61065,1.61135,1.61065,1.611,244400000.0
2009-06-24 14:28:00,1.611,1.61185,1.611,1.61185,206800000.0
2009-06-24 14:29:00,1.61185,1.61185,1.611,1.611,175200000.0
2009-06-24 14:30:00,1.6111,1.6116,1.6084,1.6088,512200000.0
2009-06-24 14:31:00,1.60885,1.60955,1.6084,1.6084,477800000.0
2009-06-24 14:32:00,1.6084,1.609,1.608,1.6086,281200000.0
2009-06-24 14:33:00,1.60855,1.6095,1.60855,1.60875,337000000.0
2009-06-24 14:34:00,1.60875,1.60885,1.60815,1.60835,304400000.0
2009-06-24 14:35:00,1.60835,1.6103,1.60835,1.6097,409800000.0
2009-06-24 14:36:00,1.60955,1.61045,1.6094,1.61015,422200000.0
2009-06-24 14:37:00,1.61015,1.6103,1.60965,1.6097,228600000.0
2009-06-24 14:38:00,1.60985,1.61005,1.6093,1.61,318200000.0
2009-06-24 14:39:00,1.61,1.61,1.60915,1.60985,304600000.0
2009-06-24 14:40:00,1.60985,1.61015,1.6096,1.6101,327800000.0
2009-06-24 14:41:00,1.61005,1.61035,1.6098,1.61005,221800000.0
2009-06-24 14:42:00,1.61015,1.6109,1.6096,1.61075,323400000.0
2009-06-24 14:43:00,1.6109,1.61155,1.61055,1.61145,292800000.0
2009-06-24 14:44:00,1.6115,1.6116,1.61125,1.6115,204400000.0
2009-06-24 14:45:00,1.6115,1.6116,1.61115,1.6114,218000000.0
2009-06-24 14:46:00,1.6116,1.6116,1.6108,1.61085,267800000.0
2009-06-24 14:47:00,1.61085,1.61175,1.61085,1.6115,225800000.0
2009-06-24 14:48:00,1.6114,1.61195,1.6113,1.6116,278600000.0
2009-06-24 14:49:00,1.61155,1.6119,1.6115,1.61175,166200000.0
2009-06-24 14:50:00,1.61175,1.61185,1.61085,1.61085,296400000.0
2009-06-24 14:51:00,1.61085,1.6109,1.60975,1.6099,170000000.0
2009-06-24 14:52:00,1.60995,1.61025,1.6098,1.6101,151600000.0
2009-06-24 14:53:00,1.6101,1.61025,1.6095,1.6096,133200000.0
2009-06-24 14:54:00,1.60965,1.61055,1.60955,1.61045,209400000.0
2009-06-24 14:55:00,1.6104,1.6106,1.6098,1.6099,296400000.0
2009-06-24 14:56:00,1.60995,1.6112,1.6098,1.61025,452400000.0
2009-06-24 14:57:00,1.6102,1.6103,1.60985,1.60985,196200000.0
2009-06-24 14:58:00,1.60985,1.61025,1.6098,1.6102,193600000.0
2009-06-24 14:59:00,1.6101,1.6101,1.6091,1.6096,284600000.0
2009-06-24 15:00:00,1.6096,1.6096,1.6083,1.6085,349600000.0
2009-06-24 15:01:00,1.6084,1.6093,1.60825,1.60865,356400000.0
2009-06-24 15:02:00,1.60865,1.6093,1.60865,1.60895,178600000.0
2009-06-24 15:03:00,1.60915,1.60965,1.609,1.6092,273600000.0
2009-06-24 15:04:00,1.6092,1.60935,1.6089,1.6089,151200000.0
2009-06-24 15:05:00,1.60895,1.60915,1.6081,1.6082,177000000.0
2009-06-24 15:06:00,1.6082,1.60825,1.60645,1.6065,296000000.0
2009-06-24 15:07:00,1.60665,1.60725,1.6055,1.60725,372600000.0
2009-06-24 15:08:00,1.60735,1.60735,1.6061,1.6065,381400000.0
2009-06-24 15:09:00,1.6065,1.60715,1.6065,1.60685,270600000.0
2009-06-24 15:10:00,1.60695,1.6076,1.60685,1.60705,180800000.0
2009-06-24 15:11:00,1.60705,1.60755,1.60665,1.60665,124000000.0
2009-06-24 15:12:00,1.60665,1.6072,1.6065,1.6068,151600000.0
2009-06-24 15:13:00,1.6069,1.6085,1.60665,1.6084,226400000.0
2009-06-24 15:14:00,1.60825,1.6088,1.6078,1.60805,257000000.0
2009-06-24 15:15:00,1.60815,1.6083,1.60785,1.6079,141600000.0
2009-06-24 15:16:00,1.6079,1.60795,1.60725,1.60745,196200000.0
2009-06-24 15:17:00,1.6075,1.6077,1.60695,1.6076,235000000.0
2009-06-24 15:18:00,1.6076,1.6078,1.6075,1.6076,180000000.0
2009-06-24 15:19:00,1.6077,1.6077,1.60695,1.60725,272400000.0
2009-06-24 15:20:00,1.6074,1.60805,1.6074,1.6078,165600000.0
2009-06-24 15:21:00,1.60785,1.60785,1.6064,1.60665,253600000.0
2009-06-24 15:22:00,1.6066,1.6071,1.60635,1.6064,167200000.0
2009-06-24 15:23:00,1.6064,1.6069,1.60565,1.6069,206200000.0
2009-06-24 15:24:00,1.6068,1.607,1.6065,1.6068,173000000.0
2009-06-24 15:25:00,1.607,1.6074,1.607,1.60715,117800000.0
2009-06-24 15:26:00,1.60715,1.60715,1.6069,1.60695,139000000.0
2009-06-24 15:27:00,1.60695,1.60725,1.6069,1.6071,114400000.0
2009-06-24 15:28:00,1.6071,1.6073,1.6069,1.6069,137600000.0
2009-06-24 15:29:00,1.6069,1.6069,1.6064,1.60665,176000000.0
2009-06-24 15:30:00,1.6066,1.6067,1.60625,1.6066,244000000.0
2009-06-24 15:31:00,1.6066,1.60665,1.6062,1.6066,172200000.0
2009-06-24 15:32:00,1.6065,1.6065,1.606,1.6062,213600000.0
2009-06-24 15:33:00,1.6063,1.6067,1.60605,1.60625,221800000.0
2009-06-24 15:34:00,1.60665,1.60665,1.6062,1.60655,263400000.0
2009-06-24 15:35:00,1.6066,1.60725,1.6062,1.60705,303600000.0
2009-06-24 15:36:00,1.60705,1.6072,1.60595,1.60625,243800000.0
2009-06-24 15:37:00,1.60625,1.6063,1.60535,1.60555,281400000.0
2009-06-24 15:38:00,1.6055,1.6056,1.60505,1.6052,299000000.0
2009-06-24 15:39:00,1.6052,1.60555,1.60505,1.6053,248000000.0
2009-06-24 15:40:00,1.6054,1.606,1.6054,1.60595,173600000.0
2009-06-24 15:41:00,1.60595,1.6067,1.6056,1.6065,301600000.0
2009-06-24 15:42:00,1.60655,1.60745,1.6064,1.60675,355200000.0
2009-06-24 15:43:00,1.6068,1.6075,1.60675,1.60745,311800000.0
2009-06-24 15:44:00,1.6075,1.60825,1.6072,1.6076,310800000.0
2009-06-24 15:45:00,1.6076,1.60815,1.60735,1.60795,298000000.0
2009-06-24 15:46:00,1.608,1.608,1.6073,1.60765,274800000.0
2009-06-24 15:47:00,1.60765,1.6092,1.6076,1.60875,374600000.0
2009-06-24 15:48:00,1.6087,1.6096,1.60795,1.60795,370000000.0
2009-06-24 15:49:00,1.60795,1.60815,1.6072,1.60805,396800000.0
2009-06-24 15:50:00,1.60805,1.60805,1.6069,1.6077,405800000.0
2009-06-24 15:51:00,1.6077,1.60815,1.60715,1.60815,326000000.0
2009-06-24 15:52:00,1.608,1.60805,1.60675,1.6069,460400000.0
2009-06-24 15:53:00,1.60685,1.6074,1.60685,1.60725,239600000.0
2009-06-24 15:54:00,1.60715,1.6076,1.60695,1.607,392600000.0
2009-06-24 15:55:00,1.607,1.6073,1.60605,1.6062,246800000.0
2009-06-24 15:56:00,1.6062,1.6067,1.60615,1.6065,176800000.0
2009-06-24 15:57:00,1.6064,1.6064,1.6055,1.6057,219400000.0
2009-06-24 15:58:00,1.6057,1.6061,1.6057,1.60605,180600000.0
2009-06-24 15:59:00,1.60605,1.60645,1.60555,1.60645,158200000.0
2009-06-24 16:00:00,1.60645,1.60685,1.60585,1.60625,343000000.0
2009-06-24 16:01:00,1.6064,1.60695,1.60635,1.6065,290800000.0
2009-06-24 16:02:00,1.6065,1.6068,1.60595,1.60635,339400000.0
2009-06-24 16:03:00,1.6064,1.6068,1.60585,1.6061,288000000.0
2009-06-24 16:04:00,1.6061,1.6066,1.60585,1.60625,319600000.0
2009-06-24 16:05:00,1.60635,1.60715,1.60615,1.6065,237600000.0
2009-06-24 16:06:00,1.6066,1.60685,1.6059,1.6068,277600000.0
2009-06-24 16:07:00,1.6068,1.607,1.60625,1.60655,401800000.0
2009-06-24 16:08:00,1.60645,1.6068,1.60585,1.6063,374400000.0
2009-06-24 16:09:00,1.6064,1.60655,1.6054,1.6058,352200000.0
2009-06-24 16:10:00,1.60575,1.6058,1.60455,1.6049,397200000.0
2009-06-24 16:11:00,1.60485,1.6054,1.6046,1.6052,327400000.0
2009-06-24 16:12:00,1.60525,1.60635,1.6049,1.6058,321400000.0
2009-06-24 16:13:00,1.6058,1.60675,1.6055,1.60675,301600000.0
2009-06-24 16:14:00,1.6065,1.60685,1.60635,1.60685,265600000.0
2009-06-24 16:15:00,1.60685,1.6069,1.60595,1.60645,318200000.0
2009-06-24 16:16:00,1.60645,1.6076,1.60645,1.6073,219600000.0
2009-06-24 16:17:00,1.6072,1.60735,1.6061,1.6063,304000000.0
2009-06-24 16:18:00,1.6063,1.60715,1.6063,1.60675,223000000.0
2009-06-24 16:19:00,1.60675,1.60675,1.6062,1.60645,214200000.0
2009-06-24 16:20:00,1.6063,1.60685,1.6061,1.6062,316800000.0
2009-06-24 16:21:00,1.6062,1.6064,1.60555,1.6062,308600000.0
2009-06-24 16:22:00,1.60635,1.60685,1.606,1.6067,348400000.0
2009-06-24 16:23:00,1.60685,1.60705,1.60635,1.60685,363600000.0
2009-06-24 16:24:00,1.60685,1.60685,1.60605,1.60615,293800000.0
2009-06-24 16:25:00,1.6061,1.6063,1.6059,1.6061,253200000.0
2009-06-24 16:26:00,1.60605,1.60605,1.60545,1.60565,275600000.0
2009-06-24 16:27:00,1.6056,1.6057,1.60515,1.6055,291000000.0
2009-06-24 16:28:00,1.6055,1.6058,1.6051,1.6054,232400000.0
2009-06-24 16:29:00,1.6053,1.6061,1.6053,1.6061,270400000.0
2009-06-24 16:30:00,1.60615,1.60625,1.6053,1.606,262600000.0
2009-06-24 16:31:00,1.60605,1.60645,1.606,1.60625,221600000.0
2009-06-24 16:32:00,1.6064,1.6066,1.60575,1.60655,290200000.0
2009-06-24 16:33:00,1.6065,1.6066,1.6062,1.6064,257400000.0
2009-06-24 16:34:00,1.6064,1.60685,1.6062,1.6065,222400000.0
2009-06-24 16:35:00,1.6065,1.6071,1.6064,1.6069,319200000.0
2009-06-24 16:36:00,1.6069,1.6071,1.60665,1.607,177800000.0
2009-06-24 16:37:00,1.60695,1.6073,1.6068,1.60695,220200000.0
2009-06-24 16:38:00,1.60695,1.60725,1.60665,1.6071,253600000.0
2009-06-24 16:39:00,1.6071,1.60715,1.6068,1.6068,190000000.0
2009-06-24 16:40:00,1.60685,1.60745,1.60675,1.60745,173200000.0
2009-06-24 16:41:00,1.6074,1.60805,1.60715,1.60775,268000000.0
2009-06-24 16:42:00,1.6077,1.6082,1.60765,1.6081,269400000.0
2009-06-24 16:43:00,1.60785,1.608,1.6073,1.60755,290600000.0
2009-06-24 16:44:00,1.60755,1.60755,1.6069,1.6069,296000000.0
2009-06-24 16:45:00,1.607,1.6071,1.60655,1.60685,319200000.0
2009-06-24 16:46:00,1.60685,1.60745,1.6068,1.60725,232800000.0
2009-06-24 16:47:00,1.60725,1.6081,1.60725,1.60805,222600000.0
2009-06-24 16:48:00,1.60805,1.6084,1.6078,1.6082,225600000.0
2009-06-24 16:49:00,1.6082,1.6084,1.6078,1.6078,190400000.0
2009-06-24 16:50:00,1.6077,1.6078,1.60685,1.6071,265400000.0
2009-06-24 16:51:00,1.6071,1.60725,1.60645,1.60695,320800000.0
2009-06-24 16:52:00,1.6069,1.6074,1.6066,1.60675,213400000.0
2009-06-24 16:53:00,1.6069,1.60765,1.6065,1.60765,299200000.0
2009-06-24 16:54:00,1.60755,1.60765,1.607,1.60755,231000000.0
2009-06-24 16:55:00,1.60745,1.6076,1.607,1.607,199200000.0
2009-06-24 16:56:00,1.60715,1.6072,1.60665,1.60685,216000000.0
2009-06-24 16:57:00,1.60685,1.60695,1.60635,1.6066,190200000.0
2009-06-24 16:58:00,1.6066,1.60685,1.6063,1.60665,268000000.0
2009-06-24 16:59:00,1.60665,1.60735,1.6063,1.6069,356200000.0
2009-06-24 17:00:00,1.6069,1.6073,1.6063,1.6067,341000000.0
2009-06-24 17:01:00,1.60685,1.60695,1.60645,1.60645,210200000.0
2009-06-24 17:02:00,1.6064,1.60665,1.60615,1.60645,204200000.0
2009-06-24 17:03:00,1.60645,1.6065,1.60565,1.60565,275800000.0
2009-06-24 17:04:00,1.60565,1.606,1.60535,1.60565,262200000.0
2009-06-24 17:05:00,1.6056,1.60595,1.6053,1.60565,224400000.0
2009-06-24 17:06:00,1.60555,1.6057,1.60505,1.6051,217000000.0
2009-06-24 17:07:00,1.6051,1.60555,1.605,1.60535,204000000.0
2009-06-24 17:08:00,1.6053,1.60545,1.6049,1.6054,137400000.0
2009-06-24 17:09:00,1.6053,1.6054,1.6051,1.6053,64800000.0
2009-06-24 17:10:00,1.6052,1.60595,1.60515,1.6058,161000000.0
2009-06-24 17:11:00,1.60575,1.60605,1.60575,1.60575,56800000.0
2009-06-24 17:12:00,1.6057,1.6063,1.6057,1.60625,48600000.0
2009-06-24 17:13:00,1.6063,1.6064,1.60585,1.60625,114200000.0
2009-06-24 17:14:00,1.6062,1.60625,1.6055,1.6055,164000000.0
2009-06-24 17:15:00,1.6055,1.6056,1.6042,1.60455,261400000.0
2009-06-24 17:16:00,1.6046,1.60475,1.6041,1.6041,170800000.0
2009-06-24 17:17:00,1.60395,1.60435,1.60395,1.60435,159600000.0
2009-06-24 17:18:00,1.60425,1.60455,1.6041,1.6044,188800000.0
2009-06-24 17:19:00,1.6044,1.60475,1.6041,1.6046,175400000.0
2009-06-24 17:20:00,1.60455,1.6049,1.6042,1.6049,256000000.0
2009-06-24 17:21:00,1.60485,1.60485,1.604,1.6047,229200000.0
2009-06-24 17:22:00,1.6047,1.6048,1.60435,1.6044,152400000.0
2009-06-24 17:23:00,1.60435,1.6045,1.6041,1.6042,158800000.0
2009-06-24 17:24:00,1.6042,1.60515,1.6038,1.60485,199000000.0
2009-06-24 17:25:00,1.60485,1.60515,1.60455,1.60495,250000000.0
2009-06-24 17:26:00,1.60495,1.60575,1.6049,1.6056,281800000.0
2009-06-24 17:27:00,1.60565,1.60565,1.6047,1.6048,231400000.0
2009-06-24 17:28:00,1.6048,1.60505,1.60425,1.60425,224600000.0
2009-06-24 17:29:00,1.60435,1.60435,1.60365,1.6039,349400000.0
2009-06-24 17:30:00,1.6039,1.60435,1.60345,1.60435,168800000.0
2009-06-24 17:31:00,1.60435,1.60435,1.6036,1.60415,159400000.0
2009-06-24 17:32:00,1.6041,1.6045,1.6039,1.60425,188600000.0
2009-06-24 17:33:00,1.60425,1.60445,1.6033,1.60355,277200000.0
2009-06-24 17:34:00,1.60355,1.60375,1.60315,1.60335,250400000.0
2009-06-24 17:35:00,1.60335,1.60355,1.60295,1.6031,297400000.0
2009-06-24 17:36:00,1.6031,1.6039,1.6031,1.60385,225400000.0
2009-06-24 17:37:00,1.60395,1.6045,1.60385,1.6043,240000000.0
2009-06-24 17:38:00,1.6044,1.60515,1.60425,1.60495,218600000.0
2009-06-24 17:39:00,1.6049,1.605,1.60465,1.6048,177400000.0
2009-06-24 17:40:00,1.6048,1.60595,1.6045,1.6057,271600000.0
2009-06-24 17:41:00,1.60585,1.60665,1.60575,1.60645,176800000.0
2009-06-24 17:42:00,1.60645,1.6067,1.6058,1.6059,236400000.0
2009-06-24 17:43:00,1.6059,1.60655,1.6059,1.60645,193200000.0
2009-06-24 17:44:00,1.60645,1.60645,1.6061,1.6063,76200000.0
2009-06-24 17:45:00,1.60625,1.6065,1.60565,1.6058,203200000.0
2009-06-24 17:46:00,1.6059,1.60615,1.60575,1.60615,155200000.0
2009-06-24 17:47:00,1.606,1.6063,1.60575,1.6059,155200000.0
2009-06-24 17:48:00,1.6058,1.60605,1.6055,1.6059,196600000.0
2009-06-24 17:49:00,1.606,1.6064,1.6059,1.60615,231800000.0
2009-06-24 17:50:00,1.6063,1.6066,1.606,1.60615,252400000.0
2009-06-24 17:51:00,1.60615,1.6064,1.6056,1.60585,280400000.0
2009-06-24 17:52:00,1.60575,1.60605,1.6056,1.60605,179800000.0
2009-06-24 17:53:00,1.60605,1.6061,1.60535,1.6056,190800000.0
2009-06-24 17:54:00,1.60545,1.60575,1.60505,1.6053,237400000.0
2009-06-24 17:55:00,1.60545,1.60635,1.6054,1.606,199200000.0
2009-06-24 17:56:00,1.60595,1.6061,1.60575,1.60595,159200000.0
2009-06-24 17:57:00,1.60595,1.6066,1.60595,1.6061,236400000.0
2009-06-24 17:58:00,1.6061,1.6066,1.60605,1.6063,248200000.0
2009-06-24 17:59:00,1.6065,1.6065,1.6059,1.6061,268200000.0
2009-06-24 18:00:00,1.6061,1.6062,1.6053,1.6059,212600000.0
2009-06-24 18:01:00,1.60605,1.60625,1.60555,1.6056,112800000.0
2009-06-24 18:02:00,1.60565,1.60605,1.60565,1.60605,121400000.0
2009-06-24 18:03:00,1.606,1.6064,1.60595,1.6061,120000000.0
2009-06-24 18:04:00,1.6061,1.60645,1.60605,1.6061,96200000.0
2009-06-24 18:05:00,1.606,1.60615,1.60585,1.60585,122400000.0
2009-06-24 18:06:00,1.60575,1.6059,1.6056,1.6057,105600000.0
2009-06-24 18:07:00,1.60575,1.6064,1.6057,1.6059,156800000.0
2009-06-24 18:08:00,1.6059,1.60635,1.6059,1.60625,132000000.0
2009-06-24 18:09:00,1.60625,1.60645,1.60605,1.6063,218600000.0
2009-06-24 18:10:00,1.60615,1.6064,1.6056,1.6056,157400000.0
2009-06-24 18:11:00,1.60575,1.6061,1.6055,1.60595,183000000.0
2009-06-24 18:12:00,1.606,1.6067,1.6056,1.6056,308000000.0
2009-06-24 18:13:00,1.6056,1.6058,1.60535,1.6055,221200000.0
2009-06-24 18:14:00,1.60545,1.60595,1.60535,1.60585,70400000.0
2009-06-24 18:15:00,1.60585,1.6061,1.60415,1.6045,213400000.0
2009-06-24 18:16:00,1.6044,1.6047,1.6036,1.6041,359000000.0
2009-06-24 18:17:00,1.60415,1.60455,1.60285,1.603,330400000.0
2009-06-24 18:18:00,1.6029,1.60355,1.6025,1.6034,357000000.0
2009-06-24 18:19:00,1.60315,1.60415,1.60315,1.60365,375800000.0
2009-06-24 18:20:00,1.60385,1.60445,1.6035,1.6039,318400000.0
2009-06-24 18:21:00,1.60385,1.604,1.60265,1.6031,403800000.0
2009-06-24 18:22:00,1.60325,1.60325,1.60225,1.60275,361200000.0
2009-06-24 18:23:00,1.60275,1.60285,1.60195,1.6022,332000000.0
2009-06-24 18:24:00,1.60215,1.6038,1.60215,1.6035,340600000.0
2009-06-24 18:25:00,1.60365,1.6041,1.6027,1.60275,413600000.0
2009-06-24 18:26:00,1.60275,1.6039,1.60235,1.60375,365400000.0
2009-06-24 18:27:00,1.6038,1.6043,1.60325,1.6042,303600000.0
2009-06-24 18:28:00,1.6043,1.6045,1.60335,1.60335,237200000.0
2009-06-24 18:29:00,1.6033,1.60465,1.6032,1.6042,293000000.0
2009-06-24 18:30:00,1.6043,1.60495,1.60395,1.60405,267400000.0
2009-06-24 18:31:00,1.6039,1.6051,1.60365,1.6049,346800000.0
2009-06-24 18:32:00,1.60485,1.60555,1.6039,1.60515,361200000.0
2009-06-24 18:33:00,1.60515,1.6056,1.60485,1.6056,297800000.0
2009-06-24 18:34:00,1.60585,1.60595,1.605,1.60515,271600000.0
2009-06-24 18:35:00,1.6051,1.6061,1.6049,1.6051,220600000.0
2009-06-24 18:36:00,1.60515,1.60565,1.60505,1.60525,133600000.0
2009-06-24 18:37:00,1.6053,1.6068,1.6053,1.60655,174800000.0
2009-06-24 18:38:00,1.60655,1.6072,1.60655,1.6071,258400000.0
2009-06-24 18:39:00,1.60715,1.60715,1.6065,1.6066,261800000.0
2009-06-24 18:40:00,1.6067,1.607,1.60605,1.6063,320800000.0
2009-06-24 18:41:00,1.6063,1.60645,1.60595,1.60635,190800000.0
2009-06-24 18:42:00,1.60645,1.6066,1.60615,1.60625,162000000.0
2009-06-24 18:43:00,1.60625,1.6064,1.60555,1.60585,162600000.0
2009-06-24 18:44:00,1.60585,1.6064,1.60575,1.60595,214800000.0
2009-06-24 18:45:00,1.60595,1.60605,1.6057,1.606,241400000.0
2009-06-24 18:46:00,1.60595,1.60605,1.6057,1.60585,148200000.0
2009-06-24 18:47:00,1.6058,1.60645,1.6057,1.60645,203800000.0
2009-06-24 18:48:00,1.60645,1.60645,1.6053,1.60565,276400000.0
2009-06-24 18:49:00,1.6056,1.6057,1.6051,1.60515,245000000.0
2009-06-24 18:50:00,1.60515,1.6054,1.605,1.6053,167800000.0
2009-06-24 18:51:00,1.60515,1.60525,1.60475,1.605,228200000.0
2009-06-24 18:52:00,1.605,1.60525,1.6048,1.6049,190600000.0
2009-06-24 18:53:00,1.60495,1.6055,1.60475,1.6055,197200000.0
2009-06-24 18:54:00,1.6055,1.60575,1.6055,1.60575,72400000.0
2009-06-24 18:55:00,1.60575,1.6062,1.60565,1.606,154600000.0
2009-06-24 18:56:00,1.606,1.6062,1.6057,1.6062,115400000.0
2009-06-24 18:57:00,1.6062,1.60645,1.6062,1.6063,87600000.0
2009-06-24 18:58:00,1.60625,1.6063,1.606,1.606,105200000.0
2009-06-24 18:59:00,1.6061,1.60735,1.6061,1.60735,162400000.0
2009-06-24 19:00:00,1.60735,1.60735,1.60665,1.60665,177000000.0
2009-06-24 19:01:00,1.6066,1.6067,1.6059,1.6059,207000000.0
2009-06-24 19:02:00,1.6059,1.6061,1.6056,1.6059,138600000.0
2009-06-24 19:03:00,1.60595,1.60615,1.60585,1.6059,170000000.0
2009-06-24 19:04:00,1.6059,1.60605,1.60575,1.60585,140000000.0
2009-06-24 19:05:00,1.60585,1.6063,1.60575,1.6061,157600000.0
2009-06-24 19:06:00,1.6062,1.60635,1.6058,1.6061,149800000.0
2009-06-24 19:07:00,1.6061,1.60645,1.606,1.60615,162200000.0
2009-06-24 19:08:00,1.60615,1.60615,1.6058,1.6061,144200000.0
2009-06-24 19:09:00,1.6061,1.6062,1.6058,1.6058,177600000.0
2009-06-24 19:10:00,1.6058,1.6058,1.60515,1.6053,178000000.0
2009-06-24 19:11:00,1.6053,1.60535,1.6049,1.60505,229800000.0
2009-06-24 19:12:00,1.6051,1.6056,1.6051,1.60555,259600000.0
2009-06-24 19:13:00,1.6056,1.6061,1.6056,1.60605,163800000.0
2009-06-24 19:14:00,1.60605,1.60635,1.6056,1.606,184600000.0
2009-06-24 19:15:00,1.60605,1.6061,1.60565,1.60585,85600000.0
2009-06-24 19:16:00,1.60585,1.60585,1.60575,1.60585,90400000.0
2009-06-24 19:17:00,1.6057,1.6061,1.6056,1.6057,266200000.0
2009-06-24 19:18:00,1.6058,1.60605,1.60555,1.60585,188800000.0
2009-06-24 19:19:00,1.60595,1.60605,1.6053,1.60605,285600000.0
2009-06-24 19:20:00,1.60605,1.6064,1.60545,1.6059,299000000.0
2009-06-24 19:21:00,1.60595,1.60605,1.6054,1.60595,290800000.0
2009-06-24 19:22:00,1.60595,1.60595,1.6056,1.6056,182600000.0
2009-06-24 19:23:00,1.6056,1.606,1.6055,1.606,143200000.0
2009-06-24 19:24:00,1.60585,1.606,1.6057,1.60585,121400000.0
2009-06-24 19:25:00,1.60585,1.60625,1.6057,1.6057,188600000.0
2009-06-24 19:26:00,1.60575,1.6067,1.60575,1.6067,161400000.0
2009-06-24 19:27:00,1.60665,1.60695,1.6064,1.60655,166000000.0
2009-06-24 19:28:00,1.6066,1.607,1.60645,1.6069,149600000.0
2009-06-24 19:29:00,1.60695,1.6071,1.6067,1.6068,161000000.0
2009-06-24 19:30:00,1.6069,1.6071,1.6067,1.60695,200800000.0
2009-06-24 19:31:00,1.60695,1.607,1.60665,1.60675,177200000.0
2009-06-24 19:32:00,1.60675,1.607,1.60665,1.6068,157800000.0
2009-06-24 19:33:00,1.60675,1.60705,1.60665,1.60685,174800000.0
2009-06-24 19:34:00,1.6068,1.60705,1.60665,1.60695,199600000.0
2009-06-24 19:35:00,1.6069,1.6069,1.6065,1.60655,64800000.0
2009-06-24 19:36:00,1.60655,1.60705,1.6065,1.60655,144400000.0
2009-06-24 19:37:00,1.6066,1.60695,1.6066,1.6068,129200000.0
2009-06-24 19:38:00,1.60685,1.60725,1.60685,1.60715,117000000.0
2009-06-24 19:39:00,1.60715,1.60765,1.6069,1.6076,191400000.0
2009-06-24 19:40:00,1.60765,1.6078,1.60765,1.6077,41600000.0
2009-06-24 19:41:00,1.6076,1.60765,1.60755,1.60755,46400000.0
2009-06-24 19:42:00,1.60755,1.6077,1.6066,1.6068,202800000.0
2009-06-24 19:43:00,1.6069,1.607,1.6068,1.60695,98000000.0
2009-06-24 19:44:00,1.60695,1.6073,1.6069,1.60705,58400000.0
2009-06-24 19:45:00,1.6072,1.6073,1.6065,1.60655,205600000.0
2009-06-24 19:46:00,1.60655,1.60705,1.6065,1.60685,220600000.0
2009-06-24 19:47:00,1.6071,1.60735,1.6064,1.6066,260800000.0
2009-06-24 19:48:00,1.60655,1.60675,1.6064,1.6066,76000000.0
2009-06-24 19:49:00,1.6066,1.60705,1.6062,1.60705,94400000.0
2009-06-24 19:50:00,1.6069,1.6072,1.60655,1.6068,221000000.0
2009-06-24 19:51:00,1.6068,1.6071,1.6067,1.60685,164200000.0
2009-06-24 19:52:00,1.60685,1.6069,1.6066,1.60685,94800000.0
2009-06-24 19:53:00,1.6068,1.6073,1.60675,1.6072,115200000.0
2009-06-24 19:54:00,1.6072,1.6075,1.6063,1.6069,190800000.0
2009-06-24 19:55:00,1.6069,1.607,1.60565,1.606,245000000.0
2009-06-24 19:56:00,1.60595,1.6066,1.60595,1.6064,145600000.0
2009-06-24 19:57:00,1.6063,1.6064,1.6059,1.606,120800000.0
2009-06-24 19:58:00,1.606,1.606,1.60525,1.6054,248000000.0
2009-06-24 19:59:00,1.60535,1.6058,1.60535,1.6056,102800000.0
2009-06-24 20:00:00,1.6055,1.6061,1.60515,1.60515,161800000.0
2009-06-24 20:01:00,1.60515,1.6056,1.6048,1.6055,278600000.0
2009-06-24 20:02:00,1.6058,1.6058,1.60455,1.60455,261000000.0
2009-06-24 20:03:00,1.60465,1.60515,1.6045,1.6049,200800000.0
2009-06-24 20:04:00,1.6049,1.60605,1.6049,1.6058,160200000.0
2009-06-24 20:05:00,1.6059,1.6059,1.60535,1.6054,88800000.0
2009-06-24 20:06:00,1.6054,1.6054,1.605,1.6052,52800000.0
2009-06-24 20:07:00,1.6052,1.60535,1.604,1.60415,135000000.0
2009-06-24 20:08:00,1.60435,1.6045,1.60345,1.60395,161600000.0
2009-06-24 20:09:00,1.6039,1.6043,1.60355,1.6043,144400000.0
2009-06-24 20:10:00,1.60415,1.60445,1.60415,1.6044,226000000.0
2009-06-24 20:11:00,1.6043,1.6044,1.6038,1.6043,422000000.0
2009-06-24 20:12:00,1.6039,1.6058,1.6039,1.60545,548000000.0
2009-06-24 20:13:00,1.60545,1.60645,1.6053,1.60585,476400000.0
2009-06-24 20:14:00,1.60595,1.60625,1.60395,1.60405,385200000.0
2009-06-24 20:15:00,1.6033,1.6049,1.6033,1.6045,160200000.0
2009-06-24 20:16:00,1.6047,1.605,1.6035,1.6035,158800000.0
2009-06-24 20:17:00,1.6037,1.6037,1.603,1.60345,81400000.0
2009-06-24 20:18:00,1.6036,1.60445,1.60025,1.6024,518800000.0
2009-06-24 20:19:00,1.6025,1.6049,1.6013,1.60305,645800000.0
2009-06-24 20:20:00,1.60295,1.6055,1.60295,1.604,369600000.0
2009-06-24 20:21:00,1.60405,1.6055,1.60225,1.6035,418600000.0
2009-06-24 20:22:00,1.60345,1.6043,1.6023,1.6029,433000000.0
2009-06-24 20:23:00,1.60295,1.6036,1.60165,1.6033,465000000.0
2009-06-24 20:24:00,1.6033,1.6039,1.6027,1.6035,325200000.0
2009-06-24 20:25:00,1.60365,1.60425,1.60285,1.60315,355000000.0
2009-06-24 20:26:00,1.603,1.6039,1.60285,1.6038,202200000.0
2009-06-24 20:27:00,1.60395,1.60455,1.60325,1.6042,282800000.0
2009-06-24 20:28:00,1.60415,1.6069,1.60415,1.6059,370600000.0
2009-06-24 20:29:00,1.6059,1.60635,1.6053,1.6056,345000000.0
2009-06-24 20:30:00,1.6057,1.60645,1.60545,1.6061,235600000.0
2009-06-24 20:31:00,1.6061,1.6064,1.60485,1.6052,491000000.0
2009-06-24 20:32:00,1.60495,1.60555,1.60455,1.6055,407200000.0
2009-06-24 20:33:00,1.6054,1.6065,1.60525,1.60635,362600000.0
2009-06-24 20:34:00,1.6064,1.60655,1.6047,1.60505,434600000.0
2009-06-24 20:35:00,1.605,1.60585,1.60405,1.6058,253400000.0
2009-06-24 20:36:00,1.60575,1.60645,1.60515,1.6054,251600000.0
2009-06-24 20:37:00,1.6053,1.606,1.6045,1.6057,203800000.0
2009-06-24 20:38:00,1.60575,1.60625,1.60505,1.6058,182000000.0
2009-06-24 20:39:00,1.60575,1.6061,1.6054,1.6057,279600000.0
2009-06-24 20:40:00,1.6058,1.60695,1.60525,1.6069,248200000.0
2009-06-24 20:41:00,1.60705,1.60705,1.6055,1.60605,297400000.0
2009-06-24 20:42:00,1.60605,1.6061,1.60525,1.6056,249200000.0
2009-06-24 20:43:00,1.6056,1.6059,1.60455,1.6046,219200000.0
2009-06-24 20:44:00,1.6046,1.6049,1.6036,1.60375,230200000.0
2009-06-24 20:45:00,1.6039,1.60415,1.60335,1.6034,193800000.0
2009-06-24 20:46:00,1.6034,1.604,1.6025,1.6033,395000000.0
2009-06-24 20:47:00,1.60345,1.60385,1.60325,1.6034,178000000.0
2009-06-24 20:48:00,1.60345,1.60365,1.60305,1.60305,167400000.0
2009-06-24 20:49:00,1.6031,1.60315,1.60255,1.6028,176200000.0
2009-06-24 20:50:00,1.6028,1.6034,1.6023,1.6025,224600000.0
2009-06-24 20:51:00,1.60235,1.60275,1.60195,1.60215,238800000.0
2009-06-24 20:52:00,1.6021,1.60235,1.60145,1.60165,215000000.0
2009-06-24 20:53:00,1.60165,1.6026,1.60165,1.6022,106800000.0
2009-06-24 20:54:00,1.6022,1.60275,1.6021,1.6026,87800000.0
2009-06-24 20:55:00,1.6026,1.60305,1.6021,1.603,148800000.0
2009-06-24 20:56:00,1.6029,1.6034,1.6027,1.6032,219800000.0
2009-06-24 20:57:00,1.60325,1.60335,1.6027,1.603,300800000.0
2009-06-24 20:58:00,1.6029,1.60345,1.60285,1.6032,238600000.0
2009-06-24 20:59:00,1.6033,1.60375,1.60265,1.6034,374000000.0
2009-06-24 21:00:00,1.6035,1.6035,1.60265,1.60305,347000000.0
2009-06-24 21:01:00,1.60305,1.6036,1.6023,1.6036,251000000.0
2009-06-24 21:02:00,1.6036,1.6036,1.60285,1.60325,182800000.0
2009-06-24 21:03:00,1.60325,1.6034,1.60295,1.6031,211200000.0
2009-06-24 21:04:00,1.6031,1.60315,1.6025,1.6026,229000000.0
2009-06-24 21:05:00,1.60275,1.60385,1.6025,1.60325,339600000.0
2009-06-24 21:06:00,1.60325,1.60365,1.60285,1.6033,292200000.0
2009-06-24 21:07:00,1.6033,1.60365,1.603,1.6034,177000000.0
2009-06-24 21:08:00,1.60335,1.6036,1.6029,1.60335,122600000.0
2009-06-24 21:09:00,1.6032,1.60405,1.60315,1.6038,242400000.0
2009-06-24 21:10:00,1.60385,1.6056,1.60335,1.6052,254200000.0
2009-06-24 21:11:00,1.60515,1.60535,1.60475,1.6049,124400000.0
2009-06-24 21:12:00,1.60495,1.6053,1.60485,1.6052,71800000.0
2009-06-24 21:13:00,1.60515,1.6052,1.60455,1.6052,138800000.0
2009-06-24 21:14:00,1.60515,1.60575,1.6048,1.6051,325600000.0
2009-06-24 21:15:00,1.60515,1.6052,1.6048,1.605,143400000.0
2009-06-24 21:16:00,1.60495,1.606,1.6048,1.60565,139800000.0
2009-06-24 21:17:00,1.6057,1.60585,1.605,1.605,168400000.0
2009-06-24 21:18:00,1.605,1.60635,1.60495,1.60615,213400000.0
2009-06-24 21:19:00,1.6062,1.60635,1.6058,1.60615,347400000.0
2009-06-24 21:20:00,1.60615,1.6064,1.60555,1.60555,194200000.0
2009-06-24 21:21:00,1.6054,1.60575,1.6043,1.60475,252800000.0
2009-06-24 21:22:00,1.6047,1.60515,1.6047,1.6048,127800000.0
2009-06-24 21:23:00,1.60465,1.60515,1.60455,1.6046,113200000.0
2009-06-24 21:24:00,1.60465,1.6054,1.60465,1.60505,119400000.0
2009-06-24 21:25:00,1.60515,1.6053,1.6048,1.6051,118800000.0
2009-06-24 21:26:00,1.6051,1.6052,1.60495,1.6052,99600000.0
2009-06-24 21:27:00,1.6052,1.60575,1.6052,1.6055,171800000.0
2009-06-24 21:28:00,1.6055,1.6058,1.6047,1.6048,176400000.0
2009-06-24 21:29:00,1.6048,1.60505,1.6046,1.6048,200800000.0
2009-06-24 21:30:00,1.6049,1.6052,1.604,1.6043,203000000.0
2009-06-24 21:31:00,1.6043,1.605,1.60385,1.604,219600000.0
2009-06-24 21:32:00,1.6042,1.6047,1.604,1.6047,124000000.0
2009-06-24 21:33:00,1.6048,1.60505,1.60465,1.60505,68000000.0
2009-06-24 21:34:00,1.60505,1.60515,1.60485,1.60515,68000000.0
2009-06-24 21:35:00,1.6051,1.60565,1.60445,1.60565,233400000.0
2009-06-24 21:36:00,1.60565,1.60575,1.60485,1.60515,316199999.0
2009-06-24 21:37:00,1.60525,1.60525,1.60445,1.60485,214400000.0
2009-06-24 21:38:00,1.60485,1.60525,1.60455,1.605,287000000.0
2009-06-24 21:39:00,1.60495,1.6052,1.60475,1.60495,187400000.0
2009-06-24 21:40:00,1.6049,1.6053,1.6046,1.6052,248000000.0
2009-06-24 21:41:00,1.6052,1.60605,1.6052,1.6059,238800000.0
2009-06-24 21:42:00,1.6059,1.60685,1.6059,1.6065,254400000.0
2009-06-24 21:43:00,1.60645,1.60685,1.60575,1.60595,327400000.0
2009-06-24 21:44:00,1.60595,1.6063,1.60575,1.60585,416400000.0
2009-06-24 21:45:00,1.606,1.6065,1.606,1.60615,311200000.0
2009-06-24 21:46:00,1.60625,1.60635,1.60585,1.60585,286600000.0
2009-06-24 21:47:00,1.6059,1.60705,1.6057,1.6063,292800000.0
2009-06-24 21:48:00,1.60655,1.60755,1.6056,1.60595,354600000.0
2009-06-24 21:49:00,1.606,1.6065,1.6055,1.60595,196000001.0
2009-06-24 21:50:00,1.606,1.6064,1.60545,1.60605,370800000.0
2009-06-24 21:51:00,1.60605,1.60695,1.6056,1.60655,207000000.0
2009-06-24 21:52:00,1.6065,1.60735,1.60605,1.6064,802800000.0
2009-06-24 21:53:00,1.60655,1.60685,1.6064,1.60655,179600000.0
2009-06-24 21:54:00,1.60645,1.60685,1.6063,1.60675,277400000.0
2009-06-24 21:55:00,1.6068,1.6071,1.60595,1.6067,217200000.0
2009-06-24 21:56:00,1.60715,1.6072,1.6064,1.6071,295600000.0
2009-06-24 21:57:00,1.6071,1.60735,1.6056,1.6056,255400000.0
2009-06-24 21:58:00,1.60565,1.606,1.6053,1.60555,154000000.0
2009-06-24 21:59:00,1.60545,1.60655,1.60545,1.6062,143400000.0
2009-06-24 22:00:00,1.6068,1.60725,1.6065,1.607,116200000.0
2009-06-24 22:01:00,1.6071,1.6076,1.6069,1.60755,118400000.0
2009-06-24 22:02:00,1.60755,1.60785,1.60655,1.60685,118700000.0
2009-06-24 22:03:00,1.6069,1.6069,1.60645,1.6065,45800000.0
2009-06-24 22:04:00,1.6065,1.60715,1.6065,1.60715,151800000.0
2009-06-24 22:05:00,1.60715,1.60825,1.6069,1.60745,461000000.0
2009-06-24 22:06:00,1.60755,1.6079,1.60745,1.60785,70400000.0
2009-06-24 22:07:00,1.6078,1.6078,1.6069,1.6076,103200000.0
2009-06-24 22:08:00,1.60745,1.6078,1.60745,1.6078,48800000.0
2009-06-24 22:09:00,1.60785,1.60905,1.60785,1.6088,305800000.0
2009-06-24 22:10:00,1.6089,1.60945,1.6086,1.6086,235000000.0
2009-06-24 22:11:00,1.6088,1.6094,1.60855,1.6093,236200000.0
2009-06-24 22:12:00,1.60925,1.60945,1.6091,1.60945,49800000.0
2009-06-24 22:13:00,1.6096,1.61,1.60945,1.60995,126800000.0
2009-06-24 22:14:00,1.60985,1.61,1.60935,1.6096,73400000.0
2009-06-24 22:15:00,1.6097,1.6098,1.60895,1.609,141800000.0
2009-06-24 22:16:00,1.60905,1.6095,1.6087,1.60885,316200000.0
2009-06-24 22:17:00,1.60885,1.60915,1.60885,1.60915,38000000.0
2009-06-24 22:18:00,1.60915,1.60915,1.609,1.60905,22400000.0
2009-06-24 22:19:00,1.60885,1.60915,1.60885,1.609,62200000.0
2009-06-24 22:20:00,1.6091,1.60935,1.60895,1.6092,35000000.0
2009-06-24 22:21:00,1.60915,1.60935,1.6091,1.60925,12000000.0
2009-06-24 22:22:00,1.6091,1.6091,1.6085,1.60885,95000000.0
2009-06-24 22:23:00,1.60895,1.60895,1.60805,1.60805,140000000.0
2009-06-24 22:24:00,1.6084,1.60845,1.60835,1.60845,79000000.0
2009-06-24 22:25:00,1.60845,1.6091,1.6084,1.6091,180000000.0
2009-06-24 22:26:00,1.60925,1.6099,1.60925,1.6099,56200000.0
2009-06-24 22:27:00,1.61,1.6104,1.6097,1.6101,163600000.0
2009-06-24 22:28:00,1.6102,1.6104,1.6102,1.61035,26800000.0
2009-06-24 22:29:00,1.61035,1.6104,1.61005,1.6102,61200000.0
2009-06-24 22:30:00,1.6102,1.61035,1.6101,1.6102,41000000.0
2009-06-24 22:31:00,1.6102,1.6103,1.6097,1.6102,142200000.0
2009-06-24 22:32:00,1.61015,1.6104,1.61015,1.6103,15800000.0
2009-06-24 22:33:00,1.61045,1.6105,1.60975,1.61005,41800000.0
2009-06-24 22:34:00,1.6101,1.6109,1.6101,1.61075,136800000.0
2009-06-24 22:35:00,1.6109,1.6111,1.6108,1.6111,82800000.0
2009-06-24 22:36:00,1.61125,1.61145,1.6112,1.6112,58600000.0
2009-06-24 22:37:00,1.61105,1.6114,1.6108,1.61095,49400000.0
2009-06-24 22:38:00,1.611,1.61105,1.61075,1.6108,50400000.0
2009-06-24 22:39:00,1.61085,1.6109,1.61065,1.61085,74800000.0
2009-06-24 22:40:00,1.61075,1.61075,1.61075,1.61075,3200000.0
2009-06-24 22:41:00,1.61075,1.61075,1.61015,1.6105,172600000.0
2009-06-24 22:42:00,1.6104,1.6104,1.6094,1.6101,107200000.0
2009-06-24 22:43:00,1.61,1.6106,1.61,1.6106,36800000.0
2009-06-24 22:44:00,1.61085,1.61105,1.61085,1.61105,44800000.0
2009-06-24 22:45:00,1.61095,1.61095,1.61085,1.61095,32200000.0
2009-06-24 22:46:00,1.61095,1.611,1.61085,1.611,32200000.0
2009-06-24 22:47:00,1.6109,1.6113,1.6108,1.61125,217200000.0
2009-06-24 22:48:00,1.6112,1.61135,1.61035,1.61095,102800000.0
2009-06-24 22:49:00,1.6111,1.61115,1.6104,1.61065,104000000.0
2009-06-24 22:50:00,1.61055,1.611,1.61055,1.611,13800000.0
2009-06-24 22:51:00,1.6109,1.6111,1.6109,1.6111,48200000.0
2009-06-24 22:52:00,1.6111,1.6116,1.61105,1.6116,46600000.0
2009-06-24 22:53:00,1.61155,1.6126,1.6113,1.61195,140800000.0
2009-06-24 22:54:00,1.61195,1.61235,1.61185,1.61225,68200000.0
2009-06-24 22:55:00,1.61225,1.61225,1.61205,1.61225,40000000.0
2009-06-24 22:56:00,1.6123,1.6123,1.6121,1.61225,25400000.0
2009-06-24 22:57:00,1.61215,1.6123,1.61145,1.6118,132600000.0
2009-06-24 22:58:00,1.61175,1.61235,1.61165,1.61205,142400000.0
2009-06-24 22:59:00,1.6117,1.6121,1.6117,1.61195,33600000.0
2009-06-24 23:00:00,1.61174,1.61219,1.61165,1.61165,14400000.0
2009-06-24 23:01:00,1.6119,1.6125,1.6117,1.6119,14400000.0
2009-06-24 23:02:00,1.61195,1.6136,1.61165,1.6129,90400000.0
2009-06-24 23:03:00,1.61285,1.61345,1.6123,1.6129,113200000.0
2009-06-24 23:04:00,1.6128,1.6128,1.61245,1.61255,13600000.0
2009-06-24 23:05:00,1.6126,1.6128,1.6126,1.6128,13800000.0
2009-06-24 23:06:00,1.61275,1.6128,1.6117,1.6118,36400000.0
2009-06-24 23:07:00,1.6118,1.6118,1.6109,1.61095,29800000.0
2009-06-24 23:08:00,1.6113,1.6115,1.6109,1.6109,50200000.0
2009-06-24 23:09:00,1.61095,1.611,1.6104,1.6104,61600000.0
2009-06-24 23:10:00,1.61035,1.61065,1.6095,1.61025,54600000.0
2009-06-24 23:11:00,1.61035,1.61075,1.6101,1.61075,28200000.0
2009-06-24 23:12:00,1.6109,1.6109,1.61035,1.61065,48200000.0
2009-06-24 23:13:00,1.61065,1.61075,1.60985,1.61075,33400000.0
2009-06-24 23:14:00,1.61055,1.61055,1.6105,1.61055,54400000.0
2009-06-24 23:15:00,1.6105,1.6106,1.6104,1.6105,51200000.0
2009-06-24 23:16:00,1.61028,1.61028,1.61017,1.61017,2400000.0
2009-06-24 23:17:00,1.6104,1.6104,1.6104,1.6104,2400000.0
2009-06-24 23:18:00,1.61045,1.61055,1.61025,1.61045,21600000.0
2009-06-24 23:19:00,1.6102,1.6103,1.60985,1.61,39800000.0
2009-06-24 23:20:00,1.60995,1.6101,1.60975,1.60985,32000000.0
2009-06-24 23:21:00,1.60995,1.6101,1.60995,1.61005,17600000.0
2009-06-24 23:22:00,1.61,1.61085,1.60965,1.6107,95400000.0
2009-06-24 23:23:00,1.61085,1.61085,1.61055,1.6106,17600000.0
2009-06-24 23:24:00,1.61025,1.61025,1.6093,1.60965,155400000.0
2009-06-24 23:25:00,1.60965,1.60965,1.60965,1.60965,2400000.0
2009-06-24 23:26:00,1.6095,1.6097,1.60865,1.60865,87400000.0
2009-06-24 23:27:00,1.60935,1.60935,1.60855,1.60855,24000000.0
2009-06-24 23:28:00,1.6086,1.60935,1.6086,1.60935,86000000.0
2009-06-24 23:29:00,1.6095,1.60965,1.6093,1.60935,52200000.0
2009-06-24 23:30:00,1.60935,1.60945,1.6093,1.6094,39800000.0
2009-06-24 23:31:00,1.6095,1.6096,1.6087,1.6087,56800000.0
2009-06-24 23:32:00,1.6088,1.609,1.6087,1.609,66600000.0
2009-06-24 23:33:00,1.60915,1.6096,1.60915,1.6096,33600000.0
2009-06-24 23:34:00,1.60955,1.6096,1.60955,1.6096,7200000.0
2009-06-24 23:35:00,1.6096,1.60975,1.6096,1.60975,21600000.0
2009-06-24 23:36:00,1.6096,1.60975,1.6093,1.60975,21600000.0
2009-06-24 23:37:00,1.60975,1.60985,1.60975,1.60985,16800000.0
2009-06-24 23:38:00,1.60955,1.6096,1.6095,1.6095,7200000.0
2009-06-24 23:39:00,1.60965,1.60965,1.60925,1.6094,45600000.0
2009-06-24 23:40:00,1.6095,1.6095,1.60895,1.6093,70400000.0
2009-06-24 23:41:00,1.60945,1.6095,1.60905,1.60935,34400000.0
2009-06-24 23:42:00,1.60945,1.60955,1.60945,1.6095,24400000.0
2009-06-24 23:43:00,1.6095,1.6095,1.60915,1.60915,32800000.0
2009-06-24 23:44:00,1.60945,1.60955,1.609,1.609,43600000.0
2009-06-24 23:45:00,1.60935,1.6094,1.60915,1.6094,8800000.0
2009-06-24 23:46:00,1.6097,1.6102,1.6094,1.60985,90200000.0
2009-06-24 23:47:00,1.60985,1.6099,1.60965,1.6099,16000000.0
2009-06-24 23:48:00,1.61015,1.61015,1.60925,1.6094,59200000.0
2009-06-24 23:49:00,1.6094,1.6094,1.60935,1.60935,9000000.0
2009-06-24 23:50:00,1.60935,1.6098,1.6093,1.60945,148200000.0
2009-06-24 23:51:00,1.60945,1.60955,1.6092,1.6092,50200000.0
2009-06-24 23:52:00,1.60955,1.6097,1.60955,1.6097,4800000.0
2009-06-24 23:53:00,1.6096,1.6097,1.6096,1.6097,9600000.0
2009-06-24 23:54:00,1.60955,1.60955,1.60955,1.60955,2400000.0
2009-06-24 23:55:00,1.60955,1.60955,1.60955,1.60955,7200000.0
2009-06-24 23:56:00,1.6094,1.6094,1.60905,1.60905,12800000.0
2009-06-24 23:57:00,1.6092,1.6093,1.6091,1.6093,14000000.0
2009-06-24 23:58:00,1.6094,1.6094,1.60925,1.60925,17200000.0
2009-06-24 23:59:00,1.6092,1.6092,1.6091,1.60915,18200000.0
2009-06-25 00:00:00,1.609,1.60905,1.609,1.60905,9600000.0
2009-06-25 00:01:00,1.60905,1.60905,1.60905,1.60905,2400000.0
2009-06-25 00:02:00,1.6093,1.60985,1.6093,1.60985,20000000.0
2009-06-25 00:03:00,1.60995,1.6101,1.60995,1.61005,21600000.0
2009-06-25 00:04:00,1.6099,1.6099,1.6099,1.6099,1000000.0
2009-06-25 00:05:00,1.60995,1.61015,1.60995,1.61015,47000000.0
2009-06-25 00:06:00,1.61025,1.61065,1.61025,1.61065,13200000.0
2009-06-25 00:07:00,1.6107,1.6111,1.6107,1.61095,55400000.0
2009-06-25 00:08:00,1.61095,1.611,1.6101,1.61015,35200000.0
2009-06-25 00:09:00,1.61015,1.61035,1.61015,1.6102,18400000.0
2009-06-25 00:10:00,1.6102,1.6102,1.61015,1.61015,6400000.0
2009-06-25 00:11:00,1.61005,1.61005,1.60995,1.60995,5600000.0
2009-06-25 00:12:00,1.6101,1.61035,1.6101,1.6103,19200000.0
2009-06-25 00:13:00,1.6103,1.61035,1.61,1.61035,46000000.0
2009-06-25 00:14:00,1.61035,1.61035,1.6103,1.6103,33600000.0
2009-06-25 00:15:00,1.6103,1.6104,1.61025,1.6103,52400000.0
2009-06-25 00:16:00,1.6105,1.61075,1.6105,1.61075,45600000.0
2009-06-25 00:17:00,1.61045,1.6107,1.6103,1.6105,32000000.0
2009-06-25 00:18:00,1.6104,1.61055,1.6103,1.6103,16000000.0
2009-06-25 00:19:00,1.6105,1.6105,1.6098,1.6098,59000000.0
2009-06-25 00:20:00,1.60975,1.60995,1.6097,1.6099,24400000.0
2009-06-25 00:21:00,1.6098,1.61025,1.6097,1.6097,34000000.0
2009-06-25 00:22:00,1.6098,1.6101,1.6097,1.6101,38400000.0
2009-06-25 00:23:00,1.6101,1.61055,1.6101,1.6104,54800000.0
2009-06-25 00:24:00,1.61035,1.61035,1.61015,1.61015,11800000.0
2009-06-25 00:25:00,1.61015,1.6103,1.61015,1.6103,13200000.0
2009-06-25 00:26:00,1.6103,1.61035,1.6103,1.61035,9600000.0
2009-06-25 00:27:00,1.61035,1.61035,1.61025,1.6103,21600000.0
2009-06-25 00:28:00,1.6103,1.6103,1.61025,1.61025,9600000.0
2009-06-25 00:29:00,1.61025,1.61025,1.61025,1.61025,2400000.0
2009-06-25 00:30:00,1.61025,1.6103,1.61025,1.6103,7200000.0
2009-06-25 00:31:00,1.6102,1.6103,1.6102,1.6102,19200000.0
2009-06-25 00:32:00,1.6102,1.6104,1.6102,1.6104,21600000.0
2009-06-25 00:33:00,1.61035,1.61035,1.61025,1.61025,19200000.0
2009-06-25 00:34:00,1.61025,1.6103,1.61015,1.61015,22400000.0
2009-06-25 00:35:00,1.61015,1.61035,1.61015,1.6102,43200000.0
2009-06-25 00:36:00,1.6102,1.6102,1.6102,1.6102,16800000.0
2009-06-25 00:37:00,1.61035,1.6106,1.6102,1.6104,32600000.0
2009-06-25 00:38:00,1.6104,1.61085,1.6104,1.61085,24200000.0
2009-06-25 00:39:00,1.6109,1.61105,1.6103,1.6103,44800000.0
2009-06-25 00:40:00,1.61035,1.6104,1.61025,1.61025,15200000.0
2009-06-25 00:41:00,1.61025,1.6104,1.60995,1.61005,51200000.0
2009-06-25 00:42:00,1.61005,1.6101,1.6094,1.6094,64000000.0
2009-06-25 00:43:00,1.60945,1.60945,1.6093,1.60945,22400000.0
2009-06-25 00:44:00,1.60945,1.6097,1.60945,1.6097,34400000.0
2009-06-25 00:45:00,1.6098,1.6107,1.60965,1.6102,133600000.0
2009-06-25 00:46:00,1.6101,1.6102,1.6096,1.6099,115200000.0
2009-06-25 00:47:00,1.60985,1.6099,1.60975,1.6099,17400000.0
2009-06-25 00:48:00,1.6099,1.6102,1.60985,1.60985,63600000.0
2009-06-25 00:49:00,1.61,1.61015,1.61,1.6101,32000000.0
2009-06-25 00:50:00,1.6101,1.6102,1.6101,1.6102,22400000.0
2009-06-25 00:51:00,1.61025,1.61025,1.6098,1.60995,56000000.0
2009-06-25 00:52:00,1.60995,1.61015,1.60955,1.60995,79200000.0
2009-06-25 00:53:00,1.61,1.61,1.6098,1.60995,29600000.0
2009-06-25 00:54:00,1.61,1.61,1.60975,1.60985,24000000.0
2009-06-25 00:55:00,1.60985,1.60985,1.60975,1.60985,24000000.0
2009-06-25 00:56:00,1.60985,1.60985,1.6097,1.60975,59200000.0
2009-06-25 00:57:00,1.6098,1.60985,1.6098,1.6098,12000000.0
2009-06-25 00:58:00,1.6099,1.60995,1.6098,1.60985,20800000.0
2009-06-25 00:59:00,1.6098,1.60985,1.60965,1.60975,41600000.0
2009-06-25 01:00:00,1.6098,1.61035,1.6098,1.61035,91200000.0
2009-06-25 01:01:00,1.6103,1.61055,1.61005,1.6101,91200000.0
2009-06-25 01:02:00,1.6102,1.61025,1.6102,1.61025,7200000.0
2009-06-25 01:03:00,1.61015,1.61015,1.61015,1.61015,4800000.0
2009-06-25 01:04:00,1.6101,1.6103,1.61,1.6103,64000000.0
2009-06-25 01:05:00,1.6103,1.6103,1.6102,1.6103,33600000.0
2009-06-25 01:06:00,1.61025,1.6103,1.6102,1.6103,52800000.0
2009-06-25 01:07:00,1.6103,1.6103,1.6103,1.6103,12000000.0
2009-06-25 01:08:00,1.6104,1.6104,1.61015,1.6102,25600000.0
2009-06-25 01:09:00,1.6101,1.6101,1.6099,1.60995,77600000.0
2009-06-25 01:10:00,1.61,1.6102,1.60975,1.6099,60000000.0
2009-06-25 01:11:00,1.6099,1.60995,1.60965,1.60985,49600000.0
2009-06-25 01:12:00,1.61,1.61005,1.61,1.61005,14400000.0
2009-06-25 01:13:00,1.61005,1.61005,1.61005,1.61005,7200000.0
2009-06-25 01:14:00,1.6101,1.61015,1.61005,1.6101,25600000.0
2009-06-25 01:15:00,1.6101,1.6101,1.60995,1.61,69600000.0
2009-06-25 01:16:00,1.61,1.61,1.6097,1.60995,52800000.0
2009-06-25 01:17:00,1.61005,1.6102,1.60995,1.6101,31200000.0
2009-06-25 01:18:00,1.6101,1.61015,1.6101,1.61015,52800000.0
2009-06-25 01:19:00,1.61015,1.6105,1.61015,1.6104,24000000.0
2009-06-25 01:20:00,1.61045,1.61045,1.61035,1.61035,12000000.0
2009-06-25 01:21:00,1.61035,1.61055,1.61035,1.6105,23200000.0
2009-06-25 01:22:00,1.61014,1.61015,1.61009,1.61009,14400000.0
2009-06-25 01:23:00,1.61055,1.61055,1.61055,1.61055,14400000.0
2009-06-25 01:24:00,1.6104,1.61065,1.6104,1.6105,55200000.0
2009-06-25 01:25:00,1.61055,1.6107,1.6105,1.61065,24000000.0
2009-06-25 01:26:00,1.61065,1.61065,1.61065,1.61065,2400000.0
2009-06-25 01:27:00,1.61065,1.6108,1.61065,1.6108,68800000.0
2009-06-25 01:28:00,1.6108,1.6108,1.6102,1.6102,14800000.0
2009-06-25 01:29:00,1.6105,1.6107,1.61045,1.6106,58400000.0
2009-06-25 01:30:00,1.6106,1.6108,1.61055,1.61075,52800000.0
2009-06-25 01:31:00,1.6107,1.6107,1.6107,1.6107,4800000.0
2009-06-25 01:32:00,1.6106,1.6106,1.6105,1.6106,30400000.0
2009-06-25 01:33:00,1.61055,1.61055,1.61055,1.61055,4800000.0
2009-06-25 01:34:00,1.6105,1.6105,1.6103,1.6105,52800000.0
2009-06-25 01:35:00,1.6104,1.61055,1.6104,1.61055,48000000.0
2009-06-25 01:36:00,1.6105,1.6107,1.60985,1.6106,89600000.0
2009-06-25 01:37:00,1.6106,1.6108,1.61055,1.6106,108800000.0
2009-06-25 01:38:00,1.6106,1.61065,1.6106,1.61065,14400000.0
2009-06-25 01:39:00,1.6107,1.6111,1.6107,1.611,60000000.0
2009-06-25 01:40:00,1.6109,1.6109,1.6108,1.6108,28800000.0
2009-06-25 01:41:00,1.6108,1.6109,1.61075,1.61075,26400000.0
2009-06-25 01:42:00,1.61075,1.6108,1.61075,1.6108,13600000.0
2009-06-25 01:43:00,1.6108,1.6108,1.61075,1.61075,14400000.0
2009-06-25 01:44:00,1.6107,1.61075,1.6107,1.61075,9600000.0
2009-06-25 01:45:00,1.6107,1.61085,1.61065,1.61075,22400000.0
2009-06-25 01:46:00,1.6102,1.61055,1.61005,1.61055,47800000.0
2009-06-25 01:47:00,1.6106,1.6106,1.61005,1.6103,45600000.0
2009-06-25 01:48:00,1.61035,1.61065,1.6101,1.6104,25600000.0
2009-06-25 01:49:00,1.6106,1.61085,1.6105,1.61085,28800000.0
2009-06-25 01:50:00,1.61039,1.61039,1.61039,1.61039,2400000.0
2009-06-25 01:51:00,1.61038,1.6104,1.61038,1.61039,2400000.0
2009-06-25 01:52:00,1.61035,1.61035,1.6103,1.61033,2400000.0
2009-06-25 01:53:00,1.61045,1.61045,1.61045,1.61045,2400000.0
2009-06-25 01:54:00,1.61025,1.61025,1.60985,1.6099,33600000.0
2009-06-25 01:55:00,1.6099,1.61025,1.6096,1.61025,76000000.0
2009-06-25 01:56:00,1.6102,1.6102,1.6102,1.6102,4800000.0
2009-06-25 01:57:00,1.6102,1.61065,1.6101,1.6101,28800000.0
2009-06-25 01:58:00,1.6101,1.61045,1.6101,1.61045,26400000.0
2009-06-25 01:59:00,1.61035,1.61055,1.61035,1.61035,56000000.0
2009-06-25 02:00:00,1.6103,1.61105,1.6101,1.61105,130400000.0
2009-06-25 02:01:00,1.61095,1.61095,1.61045,1.6106,154400000.0
2009-06-25 02:02:00,1.6107,1.61085,1.61055,1.61075,65600000.0
2009-06-25 02:03:00,1.61075,1.6108,1.61065,1.6107,28800000.0
2009-06-25 02:04:00,1.6107,1.6107,1.6102,1.6102,39200000.0
2009-06-25 02:05:00,1.6102,1.6106,1.6102,1.61055,78400000.0
2009-06-25 02:06:00,1.6105,1.6107,1.61035,1.6104,90400000.0
2009-06-25 02:07:00,1.6103,1.61055,1.6103,1.6105,57600000.0
2009-06-25 02:08:00,1.6105,1.61055,1.6097,1.6101,161600000.0
2009-06-25 02:09:00,1.6102,1.6105,1.61005,1.6105,95200000.0
2009-06-25 02:10:00,1.61045,1.6105,1.6101,1.61025,78400000.0
2009-06-25 02:11:00,1.6102,1.6103,1.61015,1.61015,22400000.0
2009-06-25 02:12:00,1.61025,1.61025,1.6101,1.6102,46400000.0
2009-06-25 02:13:00,1.6102,1.6102,1.6102,1.6102,32000000.0
2009-06-25 02:14:00,1.6102,1.6102,1.6101,1.6101,64000000.0
2009-06-25 02:15:00,1.6102,1.6102,1.6101,1.6101,36800000.0
2009-06-25 02:16:00,1.6101,1.61025,1.6101,1.61025,128800000.0
2009-06-25 02:17:00,1.6103,1.6106,1.6101,1.6102,102400000.0
2009-06-25 02:18:00,1.6102,1.6102,1.6102,1.6102,28800000.0
2009-06-25 02:19:00,1.6102,1.6102,1.6101,1.6102,101600000.0
2009-06-25 02:20:00,1.6102,1.6102,1.6102,1.6102,33600000.0
2009-06-25 02:21:00,1.6102,1.6102,1.6102,1.6102,32000000.0
2009-06-25 02:22:00,1.6102,1.6102,1.6102,1.6102,14400000.0
2009-06-25 02:23:00,1.6102,1.6103,1.61015,1.61025,47200000.0
2009-06-25 02:24:00,1.6103,1.61075,1.6103,1.6104,146400000.0
2009-06-25 02:25:00,1.6104,1.61105,1.6104,1.61065,123200000.0
2009-06-25 02:26:00,1.6106,1.61115,1.6106,1.61115,86400000.0
2009-06-25 02:27:00,1.61115,1.61145,1.6111,1.6111,91200000.0
2009-06-25 02:28:00,1.6112,1.6112,1.6108,1.6109,54400000.0
2009-06-25 02:29:00,1.6109,1.61135,1.61085,1.61085,132000000.0
2009-06-25 02:30:00,1.61085,1.61085,1.61065,1.61085,38400000.0
2009-06-25 02:31:00,1.6108,1.6109,1.6106,1.6108,95200000.0
2009-06-25 02:32:00,1.6107,1.6108,1.6107,1.6108,9600000.0
2009-06-25 02:33:00,1.6107,1.6113,1.6107,1.61125,26400000.0
2009-06-25 02:34:00,1.61135,1.6114,1.61125,1.61125,40800000.0
2009-06-25 02:35:00,1.61125,1.61135,1.61095,1.6113,86400000.0
2009-06-25 02:36:00,1.6113,1.6114,1.61105,1.61115,68000000.0
2009-06-25 02:37:00,1.6111,1.61125,1.6104,1.6106,188000000.0
2009-06-25 02:38:00,1.6105,1.61095,1.6102,1.61085,185600000.0
2009-06-25 02:39:00,1.6108,1.6111,1.6106,1.6108,127200000.0
2009-06-25 02:40:00,1.61075,1.611,1.6105,1.6106,100800000.0
2009-06-25 02:41:00,1.61075,1.61075,1.6105,1.6105,52800000.0
2009-06-25 02:42:00,1.61055,1.61065,1.6104,1.61045,60000000.0
2009-06-25 02:43:00,1.61035,1.61035,1.6103,1.6103,16800000.0
2009-06-25 02:44:00,1.61025,1.6105,1.61015,1.61015,76800000.0
2009-06-25 02:45:00,1.6102,1.61065,1.6102,1.61065,70400000.0
2009-06-25 02:46:00,1.6106,1.611,1.6106,1.611,56000000.0
2009-06-25 02:47:00,1.61105,1.61165,1.6107,1.611,152000000.0
2009-06-25 02:48:00,1.6111,1.6116,1.611,1.61125,144000000.0
2009-06-25 02:49:00,1.6112,1.61135,1.61085,1.61085,104800000.0
2009-06-25 02:50:00,1.6108,1.6112,1.61035,1.611,241600000.0
2009-06-25 02:51:00,1.6111,1.61135,1.61105,1.61115,133600000.0
2009-06-25 02:52:00,1.61115,1.61115,1.6105,1.61085,150400000.0
2009-06-25 02:53:00,1.611,1.61105,1.6105,1.611,69600000.0
2009-06-25 02:54:00,1.61105,1.6118,1.611,1.6117,67200000.0
2009-06-25 02:55:00,1.6118,1.6121,1.6114,1.6114,147200000.0
2009-06-25 02:56:00,1.61145,1.61185,1.61115,1.61135,80000000.0
2009-06-25 02:57:00,1.6114,1.61195,1.611,1.6112,196000000.0
2009-06-25 02:58:00,1.61125,1.61155,1.61125,1.6115,50400000.0
2009-06-25 02:59:00,1.6116,1.6116,1.61105,1.6114,72000000.0
2009-06-25 03:00:00,1.6114,1.6114,1.6109,1.6109,83200000.0
2009-06-25 03:01:00,1.61095,1.6113,1.61075,1.6112,124000000.0
2009-06-25 03:02:00,1.61105,1.6112,1.6109,1.6112,26400000.0
2009-06-25 03:03:00,1.6113,1.61135,1.61115,1.6112,56800000.0
2009-06-25 03:04:00,1.6112,1.6115,1.611,1.61105,135200000.0
2009-06-25 03:05:00,1.61105,1.61155,1.6108,1.61085,140800000.0
2009-06-25 03:06:00,1.6109,1.61145,1.61085,1.6112,123200000.0
2009-06-25 03:07:00,1.6113,1.61215,1.6113,1.6117,70400000.0
2009-06-25 03:08:00,1.61165,1.61165,1.6113,1.6113,40000000.0
2009-06-25 03:09:00,1.6112,1.61135,1.6111,1.61125,69600000.0
2009-06-25 03:10:00,1.6112,1.61125,1.6106,1.6111,152800000.0
2009-06-25 03:11:00,1.61105,1.61115,1.6109,1.61105,48800000.0
2009-06-25 03:12:00,1.61095,1.6111,1.6105,1.61085,211200000.0
2009-06-25 03:13:00,1.6109,1.61145,1.61085,1.61145,94400000.0
2009-06-25 03:14:00,1.61145,1.6118,1.6114,1.6114,121600000.0
2009-06-25 03:15:00,1.6114,1.6117,1.61135,1.61145,123200000.0
2009-06-25 03:16:00,1.6114,1.61185,1.6114,1.61185,79200000.0
2009-06-25 03:17:00,1.6118,1.61185,1.6103,1.6107,130400000.0
2009-06-25 03:18:00,1.61085,1.6113,1.6107,1.6109,141600000.0
2009-06-25 03:19:00,1.61125,1.6114,1.61115,1.61115,24000000.0
2009-06-25 03:20:00,1.61125,1.61165,1.61125,1.6116,43200000.0
2009-06-25 03:21:00,1.6117,1.6117,1.6115,1.6115,11200000.0
2009-06-25 03:22:00,1.61145,1.6115,1.6111,1.6111,32800000.0
2009-06-25 03:23:00,1.6115,1.6118,1.61145,1.61165,80000000.0
2009-06-25 03:24:00,1.61175,1.6118,1.6115,1.6115,52800000.0
2009-06-25 03:25:00,1.6115,1.6116,1.6115,1.6116,43200000.0
2009-06-25 03:26:00,1.6118,1.6119,1.6118,1.61185,9600000.0
2009-06-25 03:27:00,1.61175,1.61175,1.6115,1.6116,59200000.0
2009-06-25 03:28:00,1.61165,1.61165,1.61155,1.61155,18400000.0
2009-06-25 03:29:00,1.61145,1.61145,1.6112,1.61125,79200000.0
2009-06-25 03:30:00,1.6113,1.61135,1.6112,1.6113,76000000.0
2009-06-25 03:31:00,1.61135,1.61145,1.61125,1.6114,28800000.0
2009-06-25 03:32:00,1.6114,1.61185,1.6114,1.61185,38400000.0
2009-06-25 03:33:00,1.61195,1.6121,1.61195,1.6121,7200000.0
2009-06-25 03:34:00,1.61215,1.61215,1.6116,1.612,54400000.0
2009-06-25 03:35:00,1.61195,1.61195,1.6113,1.61135,30400000.0
2009-06-25 03:36:00,1.61135,1.61155,1.61125,1.6114,88000000.0
2009-06-25 03:37:00,1.61145,1.61155,1.6109,1.61155,40000000.0
2009-06-25 03:38:00,1.6116,1.6116,1.61085,1.6109,51200000.0
2009-06-25 03:39:00,1.6109,1.611,1.61045,1.61065,142400000.0
2009-06-25 03:40:00,1.6106,1.61095,1.61045,1.61085,57600000.0
2009-06-25 03:41:00,1.6109,1.61115,1.61045,1.61045,71200000.0
2009-06-25 03:42:00,1.61045,1.6106,1.61045,1.6106,63200000.0
2009-06-25 03:43:00,1.6107,1.61075,1.6104,1.6104,73600000.0
2009-06-25 03:44:00,1.61045,1.6112,1.61035,1.61115,86400000.0
2009-06-25 03:45:00,1.61125,1.61135,1.611,1.61125,95200000.0
2009-06-25 03:46:00,1.6113,1.6115,1.611,1.61135,90400000.0
2009-06-25 03:47:00,1.6113,1.61135,1.6106,1.6107,89600000.0
2009-06-25 03:48:00,1.61075,1.61075,1.61075,1.61075,15200000.0
2009-06-25 03:49:00,1.6107,1.6107,1.6103,1.6103,69600000.0
2009-06-25 03:50:00,1.6103,1.6105,1.6103,1.6105,22400000.0
2009-06-25 03:51:00,1.6105,1.6105,1.6103,1.6105,40800000.0
2009-06-25 03:52:00,1.6106,1.61075,1.6105,1.61075,30400000.0
2009-06-25 03:53:00,1.61075,1.61075,1.61025,1.6104,120000000.0
2009-06-25 03:54:00,1.6104,1.6105,1.6103,1.6104,59200000.0
2009-06-25 03:55:00,1.61035,1.61055,1.6103,1.6105,100800000.0
2009-06-25 03:56:00,1.6105,1.61085,1.61045,1.61065,56000000.0
2009-06-25 03:57:00,1.6107,1.61075,1.61035,1.6104,50400000.0
2009-06-25 03:58:00,1.6104,1.6104,1.6103,1.6104,29600000.0
2009-06-25 03:59:00,1.6104,1.6104,1.6104,1.6104,62400000.0
2009-06-25 04:00:00,1.6104,1.6105,1.6103,1.6104,104000000.0
2009-06-25 04:01:00,1.6104,1.6104,1.6104,1.6104,46400000.0
2009-06-25 04:02:00,1.6104,1.6104,1.6104,1.6104,30400000.0
2009-06-25 04:03:00,1.6104,1.6104,1.6104,1.6104,24000000.0
2009-06-25 04:04:00,1.6104,1.6104,1.6097,1.6104,64000000.0
2009-06-25 04:05:00,1.6104,1.6104,1.6103,1.6104,68000000.0
2009-06-25 04:06:00,1.6104,1.6104,1.6104,1.6104,22400000.0
2009-06-25 04:07:00,1.6104,1.6105,1.61035,1.61045,36000000.0
2009-06-25 04:08:00,1.61005,1.61008,1.61005,1.61008,40800000.0
2009-06-25 04:09:00,1.6105,1.61065,1.6103,1.61065,40800000.0
2009-06-25 04:10:00,1.6106,1.6108,1.6106,1.61075,104800000.0
2009-06-25 04:11:00,1.6108,1.61115,1.61025,1.6104,86400000.0
2009-06-25 04:12:00,1.6104,1.6104,1.6104,1.6104,36800000.0
2009-06-25 04:13:00,1.6104,1.6104,1.6104,1.6104,30400000.0
2009-06-25 04:14:00,1.6104,1.6104,1.6104,1.6104,32000000.0
2009-06-25 04:15:00,1.6104,1.6104,1.6104,1.6104,52800000.0
2009-06-25 04:16:00,1.6104,1.6104,1.6104,1.6104,19200000.0
2009-06-25 04:17:00,1.6104,1.6106,1.6104,1.6104,44000000.0
2009-06-25 04:18:00,1.6104,1.6104,1.6103,1.6104,24000000.0
2009-06-25 04:19:00,1.6104,1.6104,1.6103,1.6104,28800000.0
2009-06-25 04:20:00,1.6104,1.6104,1.6103,1.6104,27200000.0
2009-06-25 04:21:00,1.6104,1.6104,1.6104,1.6104,17600000.0
2009-06-25 04:22:00,1.6104,1.6105,1.6103,1.61045,50400000.0
2009-06-25 04:23:00,1.6103,1.61045,1.6103,1.6103,25600000.0
2009-06-25 04:24:00,1.61055,1.61055,1.6104,1.61045,32000000.0
2009-06-25 04:25:00,1.61035,1.6105,1.61035,1.6105,19200000.0
2009-06-25 04:26:00,1.6104,1.6104,1.6104,1.6104,9600000.0
2009-06-25 04:27:00,1.6104,1.6104,1.6103,1.6104,30400000.0
2009-06-25 04:28:00,1.6104,1.6104,1.6104,1.6104,40000000.0
2009-06-25 04:29:00,1.6098,1.61085,1.6096,1.6105,98400000.0
2009-06-25 04:30:00,1.6106,1.6106,1.6095,1.61025,81200000.0
2009-06-25 04:31:00,1.61035,1.61035,1.6098,1.61,80800000.0
2009-06-25 04:32:00,1.60995,1.61095,1.60965,1.61025,180400000.0
2009-06-25 04:33:00,1.61025,1.61045,1.61015,1.61045,116800000.0
2009-06-25 04:34:00,1.61045,1.61045,1.61025,1.61025,32800000.0
2009-06-25 04:35:00,1.61035,1.6107,1.61025,1.6103,58400000.0
2009-06-25 04:36:00,1.6103,1.6103,1.6102,1.6102,60800000.0
2009-06-25 04:37:00,1.6103,1.6103,1.6102,1.6102,51200000.0
2009-06-25 04:38:00,1.6102,1.6103,1.6102,1.6103,55200000.0
2009-06-25 04:39:00,1.6103,1.61035,1.61025,1.6103,78400000.0
2009-06-25 04:40:00,1.6103,1.6105,1.6096,1.6104,124800000.0
2009-06-25 04:41:00,1.61045,1.61045,1.6103,1.61035,78400000.0
2009-06-25 04:42:00,1.61035,1.61045,1.61025,1.61045,86400000.0
2009-06-25 04:43:00,1.6105,1.61095,1.61045,1.61095,64800000.0
2009-06-25 04:44:00,1.611,1.6111,1.611,1.6111,50400000.0
2009-06-25 04:45:00,1.61115,1.61115,1.6105,1.61085,107200000.0
2009-06-25 04:46:00,1.611,1.611,1.6108,1.61095,49600000.0
2009-06-25 04:47:00,1.6109,1.61095,1.61085,1.61085,28800000.0
2009-06-25 04:48:00,1.61085,1.61095,1.61085,1.6109,33600000.0
2009-06-25 04:49:00,1.61085,1.6109,1.61075,1.61075,19200000.0
2009-06-25 04:50:00,1.61075,1.6109,1.61075,1.61075,23200000.0
2009-06-25 04:51:00,1.61075,1.6112,1.61075,1.6112,57600000.0
2009-06-25 04:52:00,1.61115,1.6114,1.6104,1.6109,137600000.0
2009-06-25 04:53:00,1.61105,1.61165,1.61095,1.6114,100800000.0
2009-06-25 04:54:00,1.61185,1.612,1.611,1.6118,387800000.0
2009-06-25 04:55:00,1.6118,1.61255,1.6115,1.61225,172400000.0
2009-06-25 04:56:00,1.61195,1.61195,1.6113,1.61145,124000000.0
2009-06-25 04:57:00,1.6116,1.6119,1.6107,1.6118,229000000.0
2009-06-25 04:58:00,1.6119,1.6122,1.61155,1.61165,60800000.0
2009-06-25 04:59:00,1.6115,1.61185,1.6112,1.61155,94400000.0
2009-06-25 05:00:00,1.6117,1.61195,1.61145,1.61195,76800000.0
2009-06-25 05:01:00,1.612,1.612,1.61165,1.612,102400000.0
2009-06-25 05:02:00,1.612,1.612,1.6116,1.61185,120800000.0
2009-06-25 05:03:00,1.61195,1.61245,1.6117,1.61195,94400000.0
2009-06-25 05:04:00,1.6119,1.61195,1.6118,1.6119,47200000.0
2009-06-25 05:05:00,1.61185,1.61205,1.6113,1.6113,53600000.0
2009-06-25 05:06:00,1.61135,1.6116,1.6109,1.61125,124000000.0
2009-06-25 05:07:00,1.6112,1.61145,1.611,1.6111,101600000.0
2009-06-25 05:08:00,1.6111,1.61115,1.61105,1.6111,38400000.0
2009-06-25 05:09:00,1.6111,1.6111,1.61075,1.61105,63200000.0
2009-06-25 05:10:00,1.6111,1.61125,1.61095,1.611,140800000.0
2009-06-25 05:11:00,1.611,1.611,1.611,1.611,2400000.0
2009-06-25 05:12:00,1.61095,1.61095,1.61065,1.6108,71200000.0
2009-06-25 05:13:00,1.6108,1.6112,1.61075,1.61115,37600000.0
2009-06-25 05:14:00,1.6112,1.61145,1.61115,1.6114,66400000.0
2009-06-25 05:15:00,1.6115,1.6116,1.6113,1.61145,44800000.0
2009-06-25 05:16:00,1.6115,1.6116,1.6111,1.6112,64800000.0
2009-06-25 05:17:00,1.6112,1.6115,1.61095,1.61095,59200000.0
2009-06-25 05:18:00,1.611,1.611,1.6106,1.6108,49600000.0
2009-06-25 05:19:00,1.6107,1.6109,1.61065,1.61065,55200000.0
2009-06-25 05:20:00,1.6107,1.61085,1.6107,1.61075,62400000.0
2009-06-25 05:21:00,1.6107,1.61085,1.6107,1.6108,28800000.0
2009-06-25 05:22:00,1.6106,1.6106,1.6106,1.6106,4800000.0
2009-06-25 05:23:00,1.6107,1.6107,1.6105,1.6106,46400000.0
2009-06-25 05:24:00,1.6105,1.6106,1.6105,1.6106,56000000.0
2009-06-25 05:25:00,1.6107,1.6109,1.6106,1.61075,26400000.0
2009-06-25 05:26:00,1.61075,1.61085,1.61055,1.61085,54400000.0
2009-06-25 05:27:00,1.61095,1.6112,1.6107,1.6109,108000000.0
2009-06-25 05:28:00,1.611,1.6111,1.6109,1.61105,115200000.0
2009-06-25 05:29:00,1.61105,1.61105,1.611,1.611,33600000.0
2009-06-25 05:30:00,1.61105,1.6112,1.61095,1.61115,46400000.0
2009-06-25 05:31:00,1.611,1.61135,1.6109,1.6113,62400000.0
2009-06-25 05:32:00,1.6113,1.61135,1.61115,1.61115,82400000.0
2009-06-25 05:33:00,1.6112,1.6112,1.61095,1.611,84000000.0
2009-06-25 05:34:00,1.611,1.61105,1.6109,1.6109,66400000.0
2009-06-25 05:35:00,1.6109,1.61095,1.6108,1.6109,79200000.0
2009-06-25 05:36:00,1.6109,1.6109,1.6108,1.6109,36000000.0
2009-06-25 05:37:00,1.6108,1.61095,1.6108,1.61095,48000000.0
2009-06-25 05:38:00,1.6109,1.61125,1.61085,1.61125,48000000.0
2009-06-25 05:39:00,1.61175,1.61235,1.61175,1.61205,85600000.0
2009-06-25 05:40:00,1.6119,1.6123,1.6113,1.6119,151000000.0
2009-06-25 05:41:00,1.6119,1.612,1.61145,1.61185,178200000.0
2009-06-25 05:42:00,1.61185,1.6126,1.6116,1.6118,153600000.0
2009-06-25 05:43:00,1.6118,1.61275,1.6116,1.61205,95000000.0
2009-06-25 05:44:00,1.61205,1.61225,1.612,1.61205,100000000.0
2009-06-25 05:45:00,1.6119,1.6121,1.6118,1.61195,136800000.0
2009-06-25 05:46:00,1.6119,1.612,1.6118,1.61195,54400000.0
2009-06-25 05:47:00,1.6119,1.612,1.6119,1.6119,87200000.0
2009-06-25 05:48:00,1.61205,1.61255,1.612,1.61235,128000000.0
2009-06-25 05:49:00,1.6125,1.6126,1.61225,1.6124,167200000.0
2009-06-25 05:50:00,1.6125,1.6125,1.61225,1.61235,108800000.0
2009-06-25 05:51:00,1.6124,1.6124,1.61175,1.61195,124000000.0
2009-06-25 05:52:00,1.612,1.612,1.6118,1.6118,54400000.0
2009-06-25 05:53:00,1.6119,1.612,1.6119,1.61195,24000000.0
2009-06-25 05:54:00,1.6119,1.6119,1.61155,1.61165,48800000.0
2009-06-25 05:55:00,1.6116,1.6116,1.61125,1.61145,43200000.0
2009-06-25 05:56:00,1.6115,1.61165,1.6115,1.6115,47200000.0
2009-06-25 05:57:00,1.6115,1.6115,1.6115,1.6115,19200000.0
2009-06-25 05:58:00,1.6115,1.6115,1.61115,1.61145,79200000.0
2009-06-25 05:59:00,1.61145,1.6118,1.61145,1.6117,100800000.0
2009-06-25 06:00:00,1.6117,1.6121,1.6114,1.6118,172800000.0
2009-06-25 06:01:00,1.6119,1.6119,1.6117,1.6118,97600000.0
2009-06-25 06:02:00,1.6118,1.6119,1.61175,1.6118,66400000.0
2009-06-25 06:03:00,1.6118,1.6118,1.61145,1.6117,114400000.0
2009-06-25 06:04:00,1.6118,1.6119,1.6118,1.6118,38400000.0
2009-06-25 06:05:00,1.6119,1.6119,1.6114,1.61145,56800000.0
2009-06-25 06:06:00,1.61145,1.6122,1.61145,1.6121,98400000.0
2009-06-25 06:07:00,1.6121,1.6122,1.6108,1.611,107200000.0
2009-06-25 06:08:00,1.6111,1.6111,1.61105,1.6111,48000000.0
2009-06-25 06:09:00,1.6111,1.6111,1.61085,1.6111,95200000.0
2009-06-25 06:10:00,1.61115,1.6115,1.61105,1.6114,148000000.0
2009-06-25 06:11:00,1.61125,1.61135,1.611,1.6111,50400000.0
2009-06-25 06:12:00,1.61115,1.61125,1.61105,1.61125,36000000.0
2009-06-25 06:13:00,1.6111,1.6111,1.6108,1.6108,89600000.0
2009-06-25 06:14:00,1.61085,1.6114,1.61065,1.6109,73600000.0
2009-06-25 06:15:00,1.61105,1.6116,1.61085,1.6116,56400000.0
2009-06-25 06:16:00,1.6116,1.6116,1.6116,1.6116,2400000.0
2009-06-25 06:17:00,1.6116,1.6118,1.6116,1.6116,48000000.0
2009-06-25 06:18:00,1.6118,1.6118,1.6116,1.6116,21800000.0
2009-06-25 06:19:00,1.6116,1.6116,1.6116,1.6116,6000000.0
2009-06-25 06:20:00,1.6116,1.6116,1.61035,1.61055,62600000.0
2009-06-25 06:21:00,1.6108,1.6109,1.61055,1.61075,44000000.0
2009-06-25 06:22:00,1.6107,1.6111,1.61065,1.6111,35200000.0
2009-06-25 06:23:00,1.61085,1.6111,1.61075,1.6108,64000000.0
2009-06-25 06:24:00,1.6109,1.611,1.6107,1.6109,45600000.0
2009-06-25 06:25:00,1.6109,1.61095,1.6107,1.61075,94400000.0
2009-06-25 06:26:00,1.61085,1.6109,1.61075,1.61075,56800000.0
2009-06-25 06:27:00,1.6108,1.6108,1.61065,1.61065,36000000.0
2009-06-25 06:28:00,1.6108,1.6108,1.6107,1.61075,49600000.0
2009-06-25 06:29:00,1.6109,1.6112,1.6109,1.611,36800000.0
2009-06-25 06:30:00,1.6111,1.6111,1.61105,1.61105,26400000.0
2009-06-25 06:31:00,1.61105,1.6112,1.611,1.611,44800000.0
2009-06-25 06:32:00,1.61095,1.61095,1.61095,1.61095,18400000.0
2009-06-25 06:33:00,1.6112,1.6112,1.61095,1.6111,74400000.0
2009-06-25 06:34:00,1.61115,1.6112,1.61115,1.6112,7200000.0
2009-06-25 06:35:00,1.61115,1.61115,1.6111,1.61115,11200000.0
2009-06-25 06:36:00,1.6111,1.61115,1.6107,1.6109,104000000.0
2009-06-25 06:37:00,1.6109,1.6109,1.6107,1.61085,64000000.0
2009-06-25 06:38:00,1.6109,1.6109,1.6105,1.6105,69600000.0
2009-06-25 06:39:00,1.6106,1.6108,1.61055,1.6107,93600000.0
2009-06-25 06:40:00,1.6107,1.6107,1.6105,1.6106,70400000.0
2009-06-25 06:41:00,1.6106,1.6106,1.6105,1.6105,48800000.0
2009-06-25 06:42:00,1.6106,1.6106,1.61055,1.61055,8800000.0
2009-06-25 06:43:00,1.6106,1.6106,1.6106,1.6106,22400000.0
2009-06-25 06:44:00,1.6106,1.6106,1.6106,1.6106,27200000.0
2009-06-25 06:45:00,1.6106,1.6106,1.6106,1.6106,17600000.0
2009-06-25 06:46:00,1.6106,1.61085,1.6105,1.6108,146400000.0
2009-06-25 06:47:00,1.6108,1.61135,1.61075,1.61135,108000000.0
2009-06-25 06:48:00,1.61135,1.6117,1.6112,1.6113,144800000.0
2009-06-25 06:49:00,1.61135,1.61135,1.61095,1.61095,100800000.0
2009-06-25 06:50:00,1.611,1.6113,1.61095,1.61105,69600000.0
2009-06-25 06:51:00,1.611,1.611,1.61085,1.6109,36000000.0
2009-06-25 06:52:00,1.61085,1.61095,1.61085,1.61085,29600000.0
2009-06-25 06:53:00,1.61075,1.61105,1.61055,1.611,85600000.0
2009-06-25 06:54:00,1.61125,1.6113,1.61085,1.611,63200000.0
2009-06-25 06:55:00,1.61095,1.61115,1.61045,1.61065,106400000.0
2009-06-25 06:56:00,1.61065,1.61075,1.61055,1.6106,107200000.0
2009-06-25 06:57:00,1.6105,1.611,1.6105,1.611,45000000.0
2009-06-25 06:58:00,1.611,1.611,1.611,1.611,1800000.0
2009-06-25 06:59:00,1.611,1.611,1.611,1.611,400000.0
2009-06-25 07:00:00,1.611,1.611,1.61045,1.6106,12800000.0
2009-06-25 07:01:00,1.6106,1.6106,1.6106,1.6106,40000000.0
2009-06-25 07:02:00,1.6106,1.6106,1.6106,1.6106,30400000.0
2009-06-25 07:03:00,1.6106,1.6106,1.6106,1.6106,40000000.0
2009-06-25 07:04:00,1.6106,1.61105,1.6106,1.61075,125600000.0
2009-06-25 07:05:00,1.61075,1.6108,1.6105,1.6106,129600000.0
2009-06-25 07:06:00,1.6105,1.6106,1.6105,1.6106,38400000.0
2009-06-25 07:07:00,1.6105,1.6106,1.6105,1.6106,40800000.0
2009-06-25 07:08:00,1.6106,1.6106,1.6106,1.6106,20800000.0
2009-06-25 07:09:00,1.6106,1.6106,1.6106,1.6106,56000000.0
2009-06-25 07:10:00,1.6106,1.6106,1.6105,1.6105,21600000.0
2009-06-25 07:11:00,1.6105,1.61065,1.6105,1.6105,66400000.0
2009-06-25 07:12:00,1.61055,1.61115,1.61055,1.6109,142400000.0
2009-06-25 07:13:00,1.61105,1.61105,1.6105,1.6106,67200000.0
2009-06-25 07:14:00,1.6105,1.6106,1.6105,1.6106,50400000.0
2009-06-25 07:15:00,1.6106,1.6106,1.6105,1.6106,41600000.0
2009-06-25 07:16:00,1.6106,1.61065,1.6105,1.61065,49600000.0
2009-06-25 07:17:00,1.6106,1.6106,1.6105,1.6106,89600000.0
2009-06-25 07:18:00,1.6106,1.6106,1.6106,1.6106,4800000.0
2009-06-25 07:19:00,1.6105,1.6106,1.6105,1.61055,40800000.0
2009-06-25 07:20:00,1.6106,1.6109,1.6105,1.6108,80000000.0
2009-06-25 07:21:00,1.61075,1.6108,1.6105,1.6106,63200000.0
2009-06-25 07:22:00,1.6106,1.6106,1.6105,1.6106,24000000.0
2009-06-25 07:23:00,1.6106,1.6106,1.6105,1.6106,28000000.0
2009-06-25 07:24:00,1.6106,1.6106,1.6105,1.6105,36800000.0
2009-06-25 07:25:00,1.61055,1.61065,1.6105,1.6106,44800000.0
2009-06-25 07:26:00,1.6106,1.61105,1.6106,1.6109,95200000.0
2009-06-25 07:27:00,1.61085,1.6109,1.61065,1.61065,96000000.0
2009-06-25 07:28:00,1.61065,1.61085,1.61065,1.61075,73600000.0
2009-06-25 07:29:00,1.61075,1.6109,1.6106,1.61065,64800000.0
2009-06-25 07:30:00,1.6107,1.6107,1.61055,1.6106,71200000.0
2009-06-25 07:31:00,1.6105,1.61075,1.6105,1.6106,84800000.0
2009-06-25 07:32:00,1.6106,1.61065,1.6105,1.6106,64800000.0
2009-06-25 07:33:00,1.6106,1.6106,1.6105,1.6106,80800000.0
2009-06-25 07:34:00,1.6106,1.6106,1.6106,1.6106,51200000.0
2009-06-25 07:35:00,1.6106,1.61065,1.60935,1.6099,124000000.0
2009-06-25 07:36:00,1.60985,1.61,1.6098,1.60995,80000000.0
2009-06-25 07:37:00,1.6099,1.6101,1.60985,1.61,78400000.0
2009-06-25 07:38:00,1.61,1.61045,1.6099,1.61035,74400000.0
2009-06-25 07:39:00,1.61035,1.61045,1.61025,1.6103,42400000.0
2009-06-25 07:40:00,1.6103,1.61035,1.61,1.61005,100800000.0
2009-06-25 07:41:00,1.61,1.61035,1.61,1.61035,36000000.0
2009-06-25 07:42:00,1.6104,1.61055,1.6104,1.6105,36000000.0
2009-06-25 07:43:00,1.6105,1.6106,1.61035,1.61055,64800000.0
2009-06-25 07:44:00,1.61065,1.61115,1.61055,1.61105,174400000.0
2009-06-25 07:45:00,1.61095,1.61095,1.6105,1.6109,124800000.0
2009-06-25 07:46:00,1.61085,1.61095,1.61055,1.61085,96000000.0
2009-06-25 07:47:00,1.6109,1.6111,1.6104,1.61045,80800000.0
2009-06-25 07:48:00,1.61055,1.61095,1.61035,1.61095,130400000.0
2009-06-25 07:49:00,1.6109,1.6113,1.6103,1.61065,99200000.0
2009-06-25 07:50:00,1.61106,1.61151,1.61083,1.61119,7200000.0
2009-06-25 07:51:00,1.61118,1.61126,1.61106,1.61113,7200000.0
2009-06-25 07:52:00,1.61117,1.61144,1.61113,1.6114,7200000.0
2009-06-25 07:53:00,1.61143,1.61178,1.6114,1.61167,7200000.0
2009-06-25 07:54:00,1.61166,1.61166,1.61145,1.61148,7200000.0
2009-06-25 07:55:00,1.6115,1.61154,1.61121,1.61132,7200000.0
2009-06-25 07:56:00,1.61137,1.61148,1.61137,1.61144,7200000.0
2009-06-25 07:57:00,1.61141,1.61159,1.61131,1.61154,7200000.0
2009-06-25 07:58:00,1.61152,1.61195,1.61134,1.61183,7200000.0
2009-06-25 07:59:00,1.61145,1.6115,1.61145,1.6115,7200000.0
2009-06-25 08:00:00,1.61145,1.6116,1.61025,1.61085,152000000.0
2009-06-25 08:01:00,1.61085,1.61145,1.61045,1.6114,116800000.0
2009-06-25 08:02:00,1.6116,1.612,1.6115,1.6117,127400000.0
2009-06-25 08:03:00,1.6116,1.61215,1.61055,1.61185,196400000.0
2009-06-25 08:04:00,1.61195,1.6122,1.6111,1.6111,191600000.0
2009-06-25 08:05:00,1.61115,1.61155,1.61115,1.61155,69800000.0
2009-06-25 08:06:00,1.61155,1.61195,1.6115,1.61195,91200000.0
2009-06-25 08:07:00,1.61195,1.61225,1.6115,1.6115,217000000.0
2009-06-25 08:08:00,1.61145,1.6115,1.61055,1.6111,163800000.0
2009-06-25 08:09:00,1.6111,1.61125,1.61075,1.61085,117000000.0
2009-06-25 08:10:00,1.61085,1.61175,1.6107,1.61175,123000000.0
2009-06-25 08:11:00,1.61175,1.61195,1.6116,1.6116,172000000.0
2009-06-25 08:12:00,1.61155,1.6119,1.6114,1.61165,149600000.0
2009-06-25 08:13:00,1.61165,1.61215,1.6116,1.612,238800000.0
2009-06-25 08:14:00,1.612,1.6122,1.61165,1.61185,130400000.0
2009-06-25 08:15:00,1.61185,1.61235,1.61175,1.61225,152400000.0
2009-06-25 08:16:00,1.6122,1.6123,1.61195,1.6122,145600000.0
2009-06-25 08:17:00,1.61215,1.6128,1.61215,1.61255,262400000.0
2009-06-25 08:18:00,1.61255,1.61275,1.61195,1.61215,202600000.0
2009-06-25 08:19:00,1.6122,1.6127,1.6121,1.61235,257000000.0
2009-06-25 08:20:00,1.61235,1.6126,1.6121,1.61235,188400000.0
2009-06-25 08:21:00,1.61225,1.61275,1.61225,1.6127,191000000.0
2009-06-25 08:22:00,1.6127,1.6129,1.61265,1.61285,149000000.0
2009-06-25 08:23:00,1.6128,1.61345,1.6127,1.6127,131000000.0
2009-06-25 08:24:00,1.61265,1.6134,1.61265,1.6131,179000000.0
2009-06-25 08:25:00,1.61315,1.61335,1.6129,1.6131,116000000.0
2009-06-25 08:26:00,1.6131,1.6131,1.6128,1.61295,64000000.0
2009-06-25 08:27:00,1.61295,1.613,1.6127,1.613,141200000.0
2009-06-25 08:28:00,1.61305,1.61315,1.6127,1.6127,213800000.0
2009-06-25 08:29:00,1.6127,1.6128,1.6125,1.61265,112800000.0
2009-06-25 08:30:00,1.61265,1.61275,1.61245,1.6125,106200000.0
2009-06-25 08:31:00,1.6125,1.61265,1.61245,1.6125,77200000.0
2009-06-25 08:32:00,1.6125,1.61255,1.61245,1.6125,38600000.0
2009-06-25 08:33:00,1.6125,1.6129,1.6125,1.6128,75800000.0
2009-06-25 08:34:00,1.6128,1.61285,1.61245,1.6125,145600000.0
2009-06-25 08:35:00,1.6125,1.6128,1.6125,1.6128,116200000.0
2009-06-25 08:36:00,1.61285,1.6132,1.61285,1.61305,161400000.0
2009-06-25 08:37:00,1.61305,1.6133,1.61295,1.61305,194200000.0
2009-06-25 08:38:00,1.61305,1.61345,1.6125,1.6127,314200000.0
2009-06-25 08:39:00,1.6127,1.61295,1.61245,1.6125,226200000.0
2009-06-25 08:40:00,1.61255,1.61285,1.6123,1.61255,231400000.0
2009-06-25 08:41:00,1.6124,1.613,1.61185,1.61215,352800000.0
2009-06-25 08:42:00,1.6122,1.6124,1.6114,1.6116,293000000.0
2009-06-25 08:43:00,1.61165,1.6124,1.61165,1.61225,164800000.0
2009-06-25 08:44:00,1.61225,1.61235,1.6117,1.6123,160400000.0
2009-06-25 08:45:00,1.61225,1.61235,1.61175,1.6118,254200000.0
2009-06-25 08:46:00,1.61185,1.6122,1.61175,1.6122,219600000.0
2009-06-25 08:47:00,1.6122,1.61225,1.61125,1.61135,170000000.0
2009-06-25 08:48:00,1.61135,1.6114,1.61035,1.61035,263000000.0
2009-06-25 08:49:00,1.61045,1.6111,1.61045,1.6106,288400000.0
2009-06-25 08:50:00,1.61065,1.61065,1.6101,1.61035,273200000.0
2009-06-25 08:51:00,1.6104,1.6105,1.61035,1.6104,95400000.0
2009-06-25 08:52:00,1.61035,1.6106,1.61025,1.6106,129400000.0
2009-06-25 08:53:00,1.6106,1.6108,1.61045,1.6105,148800000.0
2009-06-25 08:54:00,1.6105,1.611,1.61025,1.61065,336400000.0
2009-06-25 08:55:00,1.6107,1.6109,1.6106,1.61075,475000000.0
2009-06-25 08:56:00,1.61065,1.61075,1.61035,1.61055,223000000.0
2009-06-25 08:57:00,1.6106,1.6108,1.61045,1.61075,103600000.0
2009-06-25 08:58:00,1.61075,1.61135,1.61075,1.6113,293000000.0
2009-06-25 08:59:00,1.6113,1.61135,1.611,1.61105,93000000.0
2009-06-25 09:00:00,1.61105,1.61165,1.61095,1.61135,170400000.0
2009-06-25 09:01:00,1.61125,1.6113,1.61045,1.61065,331000000.0
2009-06-25 09:02:00,1.61065,1.6109,1.6105,1.61085,254000000.0
2009-06-25 09:03:00,1.6109,1.61115,1.61045,1.61115,315800000.0
2009-06-25 09:04:00,1.61125,1.6114,1.61095,1.61095,202400000.0
2009-06-25 09:05:00,1.611,1.611,1.61055,1.61095,311400000.0
2009-06-25 09:06:00,1.61095,1.61115,1.6106,1.61075,359600000.0
2009-06-25 09:07:00,1.61075,1.6112,1.6104,1.61045,207600000.0
2009-06-25 09:08:00,1.61045,1.61115,1.61035,1.6108,178800000.0
2009-06-25 09:09:00,1.6108,1.61105,1.61045,1.61055,230600000.0
2009-06-25 09:10:00,1.6106,1.61085,1.6103,1.6106,358200000.0
2009-06-25 09:11:00,1.6106,1.61105,1.6106,1.6108,337400000.0
2009-06-25 09:12:00,1.6107,1.61085,1.6104,1.6104,270800000.0
2009-06-25 09:13:00,1.6104,1.6109,1.6104,1.61075,221000000.0
2009-06-25 09:14:00,1.6107,1.6109,1.61015,1.61085,416600000.0
2009-06-25 09:15:00,1.6109,1.61135,1.61065,1.61125,266600000.0
2009-06-25 09:16:00,1.61125,1.6113,1.61075,1.6111,342800000.0
2009-06-25 09:17:00,1.6111,1.6115,1.6109,1.61105,310800000.0
2009-06-25 09:18:00,1.611,1.611,1.61055,1.6106,270800000.0
2009-06-25 09:19:00,1.6106,1.6113,1.6105,1.6111,293400000.0
2009-06-25 09:20:00,1.61105,1.6112,1.6107,1.611,329799999.0
2009-06-25 09:21:00,1.611,1.6112,1.61025,1.61095,304800000.0
2009-06-25 09:22:00,1.611,1.61175,1.6105,1.61085,363600000.0
2009-06-25 09:23:00,1.61075,1.6116,1.6105,1.6108,373600000.0
2009-06-25 09:24:00,1.61075,1.61185,1.61075,1.6117,356400000.0
2009-06-25 09:25:00,1.61155,1.6118,1.61095,1.6116,389400000.0
2009-06-25 09:26:00,1.61155,1.6121,1.61125,1.6113,274600000.0
2009-06-25 09:27:00,1.61145,1.61195,1.61135,1.6116,201800000.0
2009-06-25 09:28:00,1.61165,1.6119,1.61165,1.61175,126800000.0
2009-06-25 09:29:00,1.6118,1.6118,1.6115,1.6115,176400000.0
2009-06-25 09:30:00,1.6115,1.61185,1.6115,1.6116,263800000.0
2009-06-25 09:31:00,1.61155,1.61185,1.6115,1.61165,211400000.0
2009-06-25 09:32:00,1.6116,1.6117,1.611,1.6114,461600000.0
2009-06-25 09:33:00,1.61145,1.6118,1.61115,1.61155,224000000.0
2009-06-25 09:34:00,1.61145,1.61145,1.6109,1.6113,235800000.0
2009-06-25 09:35:00,1.6113,1.61135,1.6103,1.61045,210000000.0
2009-06-25 09:36:00,1.61055,1.6111,1.6105,1.61085,263400000.0
2009-06-25 09:37:00,1.61085,1.611,1.61075,1.611,250600000.0
2009-06-25 09:38:00,1.611,1.61115,1.61085,1.611,147200000.0
2009-06-25 09:39:00,1.611,1.611,1.6107,1.61085,129200000.0
2009-06-25 09:40:00,1.611,1.6112,1.6108,1.61085,160200000.0
2009-06-25 09:41:00,1.61085,1.6111,1.61055,1.6111,279600000.0
2009-06-25 09:42:00,1.6112,1.61125,1.6109,1.61105,283000000.0
2009-06-25 09:43:00,1.61105,1.61145,1.61095,1.6114,297200000.0
2009-06-25 09:44:00,1.6114,1.6115,1.6112,1.61135,271600000.0
2009-06-25 09:45:00,1.6115,1.6115,1.6113,1.61145,120200000.0
2009-06-25 09:46:00,1.61145,1.612,1.61145,1.6117,246200000.0
2009-06-25 09:47:00,1.61175,1.61235,1.6116,1.61225,166800000.0
2009-06-25 09:48:00,1.6121,1.6121,1.61165,1.61205,291600000.0
2009-06-25 09:49:00,1.61205,1.6121,1.6114,1.61165,249800000.0
2009-06-25 09:50:00,1.6117,1.61205,1.61125,1.61205,209000000.0
2009-06-25 09:51:00,1.61205,1.61205,1.611,1.6113,504200000.0
2009-06-25 09:52:00,1.61125,1.61135,1.61085,1.611,223800000.0
2009-06-25 09:53:00,1.61105,1.6116,1.6108,1.6112,411000000.0
2009-06-25 09:54:00,1.61115,1.61155,1.611,1.6112,497400000.0
2009-06-25 09:55:00,1.61125,1.6114,1.6105,1.61055,427200000.0
2009-06-25 09:56:00,1.6106,1.61105,1.6104,1.6104,307400000.0
2009-06-25 09:57:00,1.6104,1.6109,1.61015,1.6104,343000000.0
2009-06-25 09:58:00,1.6104,1.6106,1.61005,1.6104,205400000.0
2009-06-25 09:59:00,1.6104,1.6112,1.60995,1.61095,489600000.0
2009-06-25 10:00:00,1.61095,1.61135,1.6109,1.6109,202000000.0
2009-06-25 10:01:00,1.6109,1.6113,1.6109,1.61115,387800000.0
2009-06-25 10:02:00,1.61115,1.61145,1.61095,1.61125,444800000.0
2009-06-25 10:03:00,1.61125,1.6118,1.6112,1.61175,400600001.0
2009-06-25 10:04:00,1.61175,1.6121,1.6115,1.61165,263400000.0
2009-06-25 10:05:00,1.6116,1.6116,1.6109,1.6111,401200000.0
2009-06-25 10:06:00,1.61105,1.6114,1.611,1.61105,230200000.0
2009-06-25 10:07:00,1.6111,1.61135,1.61085,1.61095,235200000.0
2009-06-25 10:08:00,1.6109,1.6111,1.6108,1.611,245000000.0
2009-06-25 10:09:00,1.611,1.61145,1.61075,1.61135,239200000.0
2009-06-25 10:10:00,1.61125,1.61205,1.61125,1.6117,270000000.0
2009-06-25 10:11:00,1.6117,1.6117,1.61055,1.6109,183200000.0
2009-06-25 10:12:00,1.61105,1.6113,1.6107,1.61085,166600000.0
2009-06-25 10:13:00,1.6108,1.6109,1.6106,1.61075,114600000.0
2009-06-25 10:14:00,1.61075,1.61115,1.6106,1.611,130400000.0
2009-06-25 10:15:00,1.61095,1.61105,1.61075,1.611,104400000.0
2009-06-25 10:16:00,1.611,1.6111,1.61045,1.61065,200400000.0
2009-06-25 10:17:00,1.6106,1.61085,1.6101,1.61015,250400000.0
2009-06-25 10:18:00,1.6102,1.61065,1.61,1.61065,237400000.0
2009-06-25 10:19:00,1.61065,1.61125,1.61065,1.61115,152200000.0
2009-06-25 10:20:00,1.61115,1.61145,1.61115,1.6112,96600000.0
2009-06-25 10:21:00,1.61115,1.61125,1.61065,1.6108,83400000.0
2009-06-25 10:22:00,1.6107,1.61095,1.61055,1.6109,193400000.0
2009-06-25 10:23:00,1.6108,1.6108,1.61,1.61,225000000.0
2009-06-25 10:24:00,1.61015,1.6107,1.61,1.6104,211200000.0
2009-06-25 10:25:00,1.61045,1.6106,1.6104,1.6105,163400000.0
2009-06-25 10:26:00,1.61045,1.6108,1.6103,1.6107,197000000.0
2009-06-25 10:27:00,1.6107,1.6109,1.6107,1.61085,199600000.0
2009-06-25 10:28:00,1.6109,1.6112,1.61085,1.61085,201400000.0
2009-06-25 10:29:00,1.61095,1.6113,1.61095,1.61125,127000000.0
2009-06-25 10:30:00,1.61125,1.6113,1.611,1.611,151000000.0
2009-06-25 10:31:00,1.61105,1.61115,1.61075,1.6109,131000000.0
2009-06-25 10:32:00,1.6109,1.61105,1.61065,1.6108,124400000.0
2009-06-25 10:33:00,1.61075,1.6112,1.6107,1.6112,128600000.0
2009-06-25 10:34:00,1.6111,1.61115,1.61095,1.61105,199800000.0
2009-06-25 10:35:00,1.61115,1.61135,1.61095,1.6112,274600000.0
2009-06-25 10:36:00,1.6112,1.6115,1.61075,1.6108,224200000.0
2009-06-25 10:37:00,1.61095,1.6114,1.61045,1.61055,204400000.0
2009-06-25 10:38:00,1.61055,1.6109,1.61055,1.6108,107200000.0
2009-06-25 10:39:00,1.61085,1.6109,1.6102,1.6103,235200000.0
2009-06-25 10:40:00,1.61025,1.61045,1.61005,1.61045,123800000.0
2009-06-25 10:41:00,1.61045,1.6107,1.60995,1.6101,292200000.0
2009-06-25 10:42:00,1.6099,1.6104,1.60975,1.60975,217800000.0
2009-06-25 10:43:00,1.60975,1.61015,1.60955,1.6099,216400000.0
2009-06-25 10:44:00,1.6101,1.6101,1.6097,1.6097,136000000.0
2009-06-25 10:45:00,1.60975,1.60995,1.6097,1.60975,147000000.0
2009-06-25 10:46:00,1.60975,1.61,1.6095,1.6096,138400000.0
2009-06-25 10:47:00,1.60955,1.60975,1.6094,1.60965,159000000.0
2009-06-25 10:48:00,1.60955,1.61,1.60955,1.6099,178200000.0
2009-06-25 10:49:00,1.6099,1.6103,1.6099,1.60995,139400000.0
2009-06-25 10:50:00,1.60995,1.61,1.60985,1.60995,64000000.0
2009-06-25 10:51:00,1.6099,1.61025,1.6097,1.61015,187000000.0
2009-06-25 10:52:00,1.6101,1.6107,1.60975,1.6105,283800000.0
2009-06-25 10:53:00,1.6105,1.61085,1.6104,1.61055,190000000.0
2009-06-25 10:54:00,1.6105,1.6112,1.6105,1.6112,274400000.0
2009-06-25 10:55:00,1.6113,1.6114,1.6111,1.6112,175000000.0
2009-06-25 10:56:00,1.61125,1.6117,1.6112,1.6115,141000000.0
2009-06-25 10:57:00,1.61155,1.6119,1.6114,1.6117,255800000.0
2009-06-25 10:58:00,1.61175,1.61285,1.6117,1.61225,335000000.0
2009-06-25 10:59:00,1.61225,1.61365,1.61225,1.6134,315600000.0
2009-06-25 11:00:00,1.6134,1.6139,1.6127,1.6137,242600000.0
2009-06-25 11:01:00,1.61375,1.61385,1.6133,1.61355,219000000.0
2009-06-25 11:02:00,1.61355,1.61365,1.61295,1.613,114000000.0
2009-06-25 11:03:00,1.61305,1.6132,1.61265,1.61315,173400000.0
2009-06-25 11:04:00,1.61315,1.6136,1.6129,1.6133,296000000.0
2009-06-25 11:05:00,1.61325,1.6136,1.61295,1.6135,233600000.0
2009-06-25 11:06:00,1.6135,1.6137,1.61305,1.61325,270800000.0
2009-06-25 11:07:00,1.6133,1.6136,1.6132,1.6134,231200000.0
2009-06-25 11:08:00,1.6134,1.6135,1.6128,1.6129,187400000.0
2009-06-25 11:09:00,1.6129,1.6132,1.61285,1.61305,143200000.0
2009-06-25 11:10:00,1.61305,1.6131,1.6127,1.6127,248600000.0
2009-06-25 11:11:00,1.6128,1.6129,1.6125,1.6126,198200000.0
2009-06-25 11:12:00,1.6126,1.61305,1.61225,1.61275,282400000.0
2009-06-25 11:13:00,1.6128,1.6135,1.61265,1.6135,258600000.0
2009-06-25 11:14:00,1.61355,1.61355,1.6127,1.61295,273200000.0
2009-06-25 11:15:00,1.6131,1.6134,1.6125,1.6131,210400000.0
2009-06-25 11:16:00,1.6131,1.6134,1.61275,1.6133,213000000.0
2009-06-25 11:17:00,1.6133,1.61345,1.6131,1.6132,211600000.0
2009-06-25 11:18:00,1.6133,1.6136,1.61305,1.61355,108200000.0
2009-06-25 11:19:00,1.6136,1.61395,1.61335,1.6139,259200000.0
2009-06-25 11:20:00,1.6139,1.6141,1.6137,1.614,256000000.0
2009-06-25 11:21:00,1.614,1.6142,1.6136,1.61375,328000000.0
2009-06-25 11:22:00,1.61375,1.6146,1.61375,1.614,278400000.0
2009-06-25 11:23:00,1.614,1.61425,1.6138,1.61385,168000000.0
2009-06-25 11:24:00,1.6139,1.614,1.61375,1.61385,153800000.0
2009-06-25 11:25:00,1.6138,1.6143,1.61355,1.61355,189200000.0
2009-06-25 11:26:00,1.6135,1.61405,1.6133,1.61405,197800000.0
2009-06-25 11:27:00,1.61405,1.6143,1.61395,1.61405,430000001.0
2009-06-25 11:28:00,1.61395,1.61415,1.6138,1.6141,159000000.0
2009-06-25 11:29:00,1.6142,1.6146,1.61385,1.6145,281200000.0
2009-06-25 11:30:00,1.6145,1.6149,1.61445,1.61485,326000000.0
2009-06-25 11:31:00,1.6149,1.61515,1.61465,1.61485,256000000.0
2009-06-25 11:32:00,1.61485,1.61485,1.6135,1.6145,351200000.0
2009-06-25 11:33:00,1.6144,1.61495,1.6133,1.61345,369200000.0
2009-06-25 11:34:00,1.61355,1.61435,1.61355,1.61425,166800000.0
2009-06-25 11:35:00,1.6142,1.6144,1.6133,1.6135,222800000.0
2009-06-25 11:36:00,1.61345,1.61345,1.6128,1.61305,207600000.0
2009-06-25 11:37:00,1.61305,1.61325,1.61275,1.6129,170400000.0
2009-06-25 11:38:00,1.6129,1.6132,1.6121,1.61265,279600000.0
2009-06-25 11:39:00,1.61265,1.61345,1.61195,1.61345,328800000.0
2009-06-25 11:40:00,1.6134,1.61345,1.61205,1.6126,303000000.0
2009-06-25 11:41:00,1.6128,1.61345,1.6124,1.613,341800000.0
2009-06-25 11:42:00,1.61295,1.6135,1.61275,1.6133,185000000.0
2009-06-25 11:43:00,1.61335,1.6139,1.61305,1.6133,178400000.0
2009-06-25 11:44:00,1.61335,1.6136,1.61305,1.6131,181800000.0
2009-06-25 11:45:00,1.6131,1.61345,1.61275,1.6132,314600000.0
2009-06-25 11:46:00,1.61315,1.6142,1.6131,1.6137,246600000.0
2009-06-25 11:47:00,1.61385,1.614,1.61345,1.61365,162600000.0
2009-06-25 11:48:00,1.6137,1.61385,1.61345,1.61345,92400000.0
2009-06-25 11:49:00,1.6134,1.6139,1.6133,1.61335,212800000.0
2009-06-25 11:50:00,1.6133,1.61395,1.61305,1.6137,236400000.0
2009-06-25 11:51:00,1.61375,1.61445,1.6137,1.614,218200000.0
2009-06-25 11:52:00,1.61395,1.61445,1.6137,1.6144,96000000.0
2009-06-25 11:53:00,1.61435,1.61445,1.61405,1.6143,175400000.0
2009-06-25 11:54:00,1.6143,1.6145,1.614,1.61415,222400000.0
2009-06-25 11:55:00,1.6142,1.61425,1.61365,1.61405,123200000.0
2009-06-25 11:56:00,1.614,1.61445,1.61395,1.61435,209400000.0
2009-06-25 11:57:00,1.6144,1.61475,1.61425,1.61425,189400000.0
2009-06-25 11:58:00,1.6143,1.61485,1.6139,1.6145,317800000.0
2009-06-25 11:59:00,1.6144,1.6153,1.61425,1.61515,406800000.0
2009-06-25 12:00:00,1.61515,1.61535,1.61475,1.61535,268400000.0
2009-06-25 12:01:00,1.6153,1.61605,1.6153,1.6156,346000000.0
2009-06-25 12:02:00,1.6154,1.61555,1.61485,1.61525,182200000.0
2009-06-25 12:03:00,1.6154,1.6154,1.6151,1.6151,144800000.0
2009-06-25 12:04:00,1.61505,1.61565,1.61505,1.61565,152800000.0
2009-06-25 12:05:00,1.61555,1.61575,1.6155,1.6157,106400000.0
2009-06-25 12:06:00,1.61565,1.61575,1.6151,1.61545,197800000.0
2009-06-25 12:07:00,1.61545,1.61595,1.61535,1.6158,139400000.0
2009-06-25 12:08:00,1.6157,1.61585,1.61535,1.61535,107800000.0
2009-06-25 12:09:00,1.61535,1.61535,1.6147,1.6149,327800000.0
2009-06-25 12:10:00,1.6148,1.6156,1.6148,1.6151,168400000.0
2009-06-25 12:11:00,1.61505,1.6157,1.6149,1.61525,214800000.0
2009-06-25 12:12:00,1.6153,1.6155,1.61515,1.6154,241400000.0
2009-06-25 12:13:00,1.6154,1.6157,1.61535,1.6156,202200000.0
2009-06-25 12:14:00,1.6155,1.6157,1.6153,1.61535,182400000.0
2009-06-25 12:15:00,1.61535,1.61555,1.61525,1.61535,184800000.0
2009-06-25 12:16:00,1.61535,1.6157,1.61525,1.6156,165000000.0
2009-06-25 12:17:00,1.6157,1.61625,1.6156,1.61625,303600000.0
2009-06-25 12:18:00,1.61625,1.6165,1.61585,1.61595,198000000.0
2009-06-25 12:19:00,1.61595,1.6161,1.61545,1.61605,277200000.0
2009-06-25 12:20:00,1.6161,1.6165,1.616,1.6162,122800000.0
2009-06-25 12:21:00,1.6164,1.6167,1.61615,1.61645,116800000.0
2009-06-25 12:22:00,1.6165,1.6168,1.61645,1.6166,169600000.0
2009-06-25 12:23:00,1.6167,1.6169,1.6162,1.61655,158000000.0
2009-06-25 12:24:00,1.6166,1.61685,1.61625,1.61685,119400000.0
2009-06-25 12:25:00,1.6168,1.61685,1.61665,1.61665,109000000.0
2009-06-25 12:26:00,1.6167,1.61695,1.61655,1.61655,268200000.0
2009-06-25 12:27:00,1.61655,1.61775,1.61645,1.6176,319400000.0
2009-06-25 12:28:00,1.6176,1.6178,1.61755,1.6177,91600000.0
2009-06-25 12:29:00,1.61775,1.61785,1.61755,1.61755,235800000.0
2009-06-25 12:30:00,1.61755,1.61835,1.61715,1.618,199600000.0
2009-06-25 12:31:00,1.61795,1.61825,1.61795,1.61825,236800000.0
2009-06-25 12:32:00,1.61825,1.6185,1.617,1.6179,330200000.0
2009-06-25 12:33:00,1.61785,1.618,1.61745,1.61775,254200000.0
2009-06-25 12:34:00,1.61775,1.6178,1.6171,1.61725,168400000.0
2009-06-25 12:35:00,1.61725,1.6176,1.6171,1.6175,242200000.0
2009-06-25 12:36:00,1.6175,1.6177,1.6172,1.6174,306400000.0
2009-06-25 12:37:00,1.6173,1.6176,1.617,1.6174,150400000.0
2009-06-25 12:38:00,1.6175,1.6176,1.61725,1.6176,87200000.0
2009-06-25 12:39:00,1.6175,1.618,1.6174,1.6177,137200000.0
2009-06-25 12:40:00,1.6178,1.6182,1.61775,1.6181,102600000.0
2009-06-25 12:41:00,1.6181,1.6186,1.61795,1.6183,154200000.0
2009-06-25 12:42:00,1.6183,1.61905,1.6182,1.6187,170400000.0
2009-06-25 12:43:00,1.6187,1.6188,1.61835,1.6185,164400000.0
2009-06-25 12:44:00,1.6185,1.6187,1.61845,1.61865,267800000.0
2009-06-25 12:45:00,1.61865,1.6187,1.61825,1.6183,170800000.0
2009-06-25 12:46:00,1.61835,1.61865,1.6182,1.61835,227200000.0
2009-06-25 12:47:00,1.6183,1.6184,1.6177,1.6178,174600000.0
2009-06-25 12:48:00,1.6177,1.6179,1.6175,1.61785,282800000.0
2009-06-25 12:49:00,1.618,1.6193,1.618,1.6188,234800000.0
2009-06-25 12:50:00,1.61875,1.6194,1.61845,1.61905,329600000.0
2009-06-25 12:51:00,1.6192,1.61985,1.61885,1.61895,272000000.0
2009-06-25 12:52:00,1.61905,1.6194,1.61865,1.6193,228200000.0
2009-06-25 12:53:00,1.6193,1.6194,1.61855,1.6188,279200000.0
2009-06-25 12:54:00,1.6188,1.6189,1.618,1.6182,161800000.0
2009-06-25 12:55:00,1.6182,1.61845,1.61795,1.6182,163000000.0
2009-06-25 12:56:00,1.6182,1.6191,1.618,1.619,227800000.0
2009-06-25 12:57:00,1.6189,1.619,1.6184,1.61855,235000000.0
2009-06-25 12:58:00,1.6183,1.6189,1.6183,1.6188,280000000.0
2009-06-25 12:59:00,1.6188,1.6191,1.6186,1.6187,307400000.0
2009-06-25 13:00:00,1.6187,1.6187,1.6183,1.61835,235000000.0
2009-06-25 13:01:00,1.6183,1.619,1.61825,1.6184,268800000.0
2009-06-25 13:02:00,1.6184,1.61965,1.6183,1.61925,316400000.0
2009-06-25 13:03:00,1.6192,1.61945,1.6189,1.61925,297600000.0
2009-06-25 13:04:00,1.6193,1.6196,1.61885,1.61895,339600000.0
2009-06-25 13:05:00,1.61895,1.6197,1.61895,1.61935,201600000.0
2009-06-25 13:06:00,1.61925,1.61985,1.61885,1.6197,281400000.0
2009-06-25 13:07:00,1.6197,1.6206,1.6197,1.62035,198400000.0
2009-06-25 13:08:00,1.62025,1.62055,1.61995,1.62005,125400000.0
2009-06-25 13:09:00,1.62,1.62,1.6194,1.6195,162200000.0
2009-06-25 13:10:00,1.6195,1.61995,1.61945,1.6199,281600000.0
2009-06-25 13:11:00,1.6198,1.61995,1.6197,1.6198,175000000.0
2009-06-25 13:12:00,1.61995,1.6203,1.6197,1.61995,211600000.0
2009-06-25 13:13:00,1.61995,1.6201,1.61965,1.61975,266600000.0
2009-06-25 13:14:00,1.61975,1.6199,1.6192,1.6192,89800000.0
2009-06-25 13:15:00,1.6192,1.6196,1.61915,1.61955,219400000.0
2009-06-25 13:16:00,1.61955,1.6198,1.61895,1.61895,209000000.0
2009-06-25 13:17:00,1.61895,1.6191,1.61865,1.6189,197000000.0
2009-06-25 13:18:00,1.6189,1.6193,1.6188,1.6188,224600000.0
2009-06-25 13:19:00,1.6188,1.61915,1.6186,1.619,266000000.0
2009-06-25 13:20:00,1.619,1.619,1.6183,1.6184,229600000.0
2009-06-25 13:21:00,1.61845,1.6187,1.61825,1.6185,99000000.0
2009-06-25 13:22:00,1.6184,1.61875,1.6176,1.61875,131600000.0
2009-06-25 13:23:00,1.6187,1.61895,1.6184,1.6189,170600000.0
2009-06-25 13:24:00,1.6189,1.6194,1.61875,1.61935,199000000.0
2009-06-25 13:25:00,1.6193,1.6193,1.61835,1.61855,522600000.0
2009-06-25 13:26:00,1.61855,1.61875,1.61825,1.61855,265000000.0
2009-06-25 13:27:00,1.6185,1.6187,1.61825,1.61825,464200000.0
2009-06-25 13:28:00,1.61825,1.61835,1.61805,1.61805,145200000.0
2009-06-25 13:29:00,1.61815,1.61885,1.61785,1.618,317600000.0
2009-06-25 13:30:00,1.618,1.61875,1.618,1.61825,373400000.0
2009-06-25 13:31:00,1.6182,1.6188,1.61815,1.61865,374600000.0
2009-06-25 13:32:00,1.6186,1.6188,1.61835,1.61865,295600000.0
2009-06-25 13:33:00,1.61855,1.619,1.61855,1.61885,189200000.0
2009-06-25 13:34:00,1.61885,1.6194,1.6188,1.6189,300400000.0
2009-06-25 13:35:00,1.6189,1.61915,1.6185,1.6188,217200000.0
2009-06-25 13:36:00,1.61875,1.619,1.6186,1.61875,299400000.0
2009-06-25 13:37:00,1.61875,1.61975,1.61875,1.6195,371600000.0
2009-06-25 13:38:00,1.6196,1.6197,1.6193,1.6197,337000000.0
2009-06-25 13:39:00,1.61965,1.6198,1.6194,1.6198,264600000.0
2009-06-25 13:40:00,1.61975,1.62,1.6196,1.61965,152000000.0
2009-06-25 13:41:00,1.6196,1.61975,1.6192,1.6194,252600000.0
2009-06-25 13:42:00,1.6194,1.61985,1.61935,1.61955,158800000.0
2009-06-25 13:43:00,1.6196,1.61975,1.61925,1.61975,93200000.0
2009-06-25 13:44:00,1.6197,1.6201,1.61935,1.6198,159000000.0
2009-06-25 13:45:00,1.6197,1.6202,1.61965,1.62,118400000.0
2009-06-25 13:46:00,1.6201,1.6202,1.61965,1.61965,81200000.0
2009-06-25 13:47:00,1.61955,1.6196,1.61935,1.61945,97600000.0
2009-06-25 13:48:00,1.6194,1.61975,1.6193,1.6193,129600000.0
2009-06-25 13:49:00,1.6193,1.62025,1.6193,1.6196,107200000.0
2009-06-25 13:50:00,1.6196,1.6196,1.6189,1.61895,106200000.0
2009-06-25 13:51:00,1.61895,1.61935,1.6189,1.61905,126000000.0
2009-06-25 13:52:00,1.61905,1.6196,1.619,1.6196,141400000.0
2009-06-25 13:53:00,1.61975,1.6199,1.6193,1.6197,173400000.0
2009-06-25 13:54:00,1.6197,1.6198,1.61915,1.6194,272200000.0
2009-06-25 13:55:00,1.61945,1.61945,1.6192,1.6192,83800000.0
2009-06-25 13:56:00,1.6192,1.6192,1.6184,1.61885,151000000.0
2009-06-25 13:57:00,1.619,1.6196,1.6188,1.61935,179400000.0
2009-06-25 13:58:00,1.61975,1.61985,1.61945,1.6198,265000000.0
2009-06-25 13:59:00,1.6198,1.62005,1.61925,1.6194,316600000.0
2009-06-25 14:00:00,1.6194,1.6202,1.61915,1.6198,315400000.0
2009-06-25 14:01:00,1.6198,1.6203,1.6197,1.61975,266800000.0
2009-06-25 14:02:00,1.6198,1.6201,1.61955,1.61965,204200000.0
2009-06-25 14:03:00,1.6197,1.6197,1.61875,1.61875,221200000.0
2009-06-25 14:04:00,1.6188,1.61965,1.6188,1.61945,233000000.0
2009-06-25 14:05:00,1.6197,1.6197,1.61935,1.6194,172800000.0
2009-06-25 14:06:00,1.61945,1.6197,1.6194,1.6195,148000000.0
2009-06-25 14:07:00,1.6195,1.6198,1.6194,1.6198,150800000.0
2009-06-25 14:08:00,1.6198,1.62,1.61965,1.61965,79200000.0
2009-06-25 14:09:00,1.6197,1.62025,1.6197,1.6201,129400000.0
2009-06-25 14:10:00,1.6201,1.6201,1.6194,1.6195,218200000.0
2009-06-25 14:11:00,1.6195,1.62,1.6191,1.61965,278800000.0
2009-06-25 14:12:00,1.6198,1.6198,1.61925,1.6193,243200000.0
2009-06-25 14:13:00,1.6193,1.6194,1.6181,1.6185,223200000.0
2009-06-25 14:14:00,1.6185,1.62035,1.6184,1.6201,287600000.0
2009-06-25 14:15:00,1.6203,1.62045,1.6194,1.6196,262600000.0
2009-06-25 14:16:00,1.6196,1.61965,1.6192,1.61945,213200000.0
2009-06-25 14:17:00,1.61935,1.6194,1.61895,1.6192,231800000.0
2009-06-25 14:18:00,1.61935,1.61935,1.61895,1.61895,194200000.0
2009-06-25 14:19:00,1.619,1.619,1.61845,1.6185,242400000.0
2009-06-25 14:20:00,1.6185,1.6186,1.61775,1.618,221200000.0
2009-06-25 14:21:00,1.61805,1.61835,1.6179,1.61805,175200000.0
2009-06-25 14:22:00,1.61805,1.6182,1.61765,1.6179,202200000.0
2009-06-25 14:23:00,1.61785,1.6183,1.61775,1.61795,198600000.0
2009-06-25 14:24:00,1.6179,1.61795,1.6172,1.61735,158600000.0
2009-06-25 14:25:00,1.61735,1.61735,1.61695,1.61705,143800000.0
2009-06-25 14:26:00,1.6171,1.61745,1.6169,1.61745,162600000.0
2009-06-25 14:27:00,1.61735,1.6177,1.61735,1.61745,154200000.0
2009-06-25 14:28:00,1.61715,1.6175,1.61705,1.6174,148000000.0
2009-06-25 14:29:00,1.6174,1.6174,1.61455,1.6146,207100000.0
2009-06-25 14:30:00,1.61465,1.61695,1.61465,1.61555,508400000.0
2009-06-25 14:31:00,1.61555,1.6166,1.61535,1.6166,329400000.0
2009-06-25 14:32:00,1.6166,1.61815,1.61655,1.6176,352000000.0
2009-06-25 14:33:00,1.61755,1.619,1.6175,1.6186,413400000.0
2009-06-25 14:34:00,1.6186,1.6187,1.61745,1.61745,423600000.0
2009-06-25 14:35:00,1.61745,1.6179,1.6172,1.6177,387200000.0
2009-06-25 14:36:00,1.61775,1.61875,1.61755,1.61775,287000000.0
2009-06-25 14:37:00,1.61765,1.6183,1.61765,1.6182,273600000.0
2009-06-25 14:38:00,1.6182,1.6184,1.6172,1.61745,342600000.0
2009-06-25 14:39:00,1.6175,1.618,1.6174,1.6179,329000000.0
2009-06-25 14:40:00,1.6178,1.61815,1.6173,1.6173,343400000.0
2009-06-25 14:41:00,1.6173,1.6173,1.6166,1.6168,243400000.0
2009-06-25 14:42:00,1.6168,1.61695,1.6165,1.6165,196200000.0
2009-06-25 14:43:00,1.6165,1.61705,1.6162,1.6164,428599999.0
2009-06-25 14:44:00,1.61645,1.61725,1.61635,1.61725,295200000.0
2009-06-25 14:45:00,1.6172,1.6174,1.6166,1.6172,404800000.0
2009-06-25 14:46:00,1.6172,1.61745,1.61695,1.61725,310400000.0
2009-06-25 14:47:00,1.61725,1.6173,1.61685,1.61695,264000000.0
2009-06-25 14:48:00,1.6171,1.61755,1.617,1.6173,183200000.0
2009-06-25 14:49:00,1.6173,1.61775,1.6171,1.6174,239200000.0
2009-06-25 14:50:00,1.61755,1.6178,1.6172,1.61755,211200000.0
2009-06-25 14:51:00,1.6177,1.6179,1.6166,1.61675,278800000.0
2009-06-25 14:52:00,1.6167,1.61735,1.61635,1.61735,267600000.0
2009-06-25 14:53:00,1.61735,1.6175,1.6172,1.61725,150200000.0
2009-06-25 14:54:00,1.61725,1.61725,1.6165,1.6168,402600000.0
2009-06-25 14:55:00,1.6167,1.6173,1.6164,1.61695,373200000.0
2009-06-25 14:56:00,1.6169,1.61705,1.616,1.61625,268000000.0
2009-06-25 14:57:00,1.61625,1.61635,1.61605,1.6162,220600000.0
2009-06-25 14:58:00,1.61615,1.61705,1.616,1.61685,341000000.0
2009-06-25 14:59:00,1.6169,1.617,1.6147,1.61535,323400000.0
2009-06-25 15:00:00,1.6154,1.61545,1.61475,1.6152,304200000.0
2009-06-25 15:01:00,1.6152,1.61555,1.6145,1.61465,383200000.0
2009-06-25 15:02:00,1.6147,1.61505,1.61395,1.61445,386000000.0
2009-06-25 15:03:00,1.61435,1.61455,1.61265,1.61295,405600000.0
2009-06-25 15:04:00,1.61295,1.61335,1.6125,1.6131,424000000.0
2009-06-25 15:05:00,1.61315,1.6135,1.61285,1.6135,258200000.0
2009-06-25 15:06:00,1.6135,1.61405,1.6133,1.614,248000000.0
2009-06-25 15:07:00,1.614,1.61415,1.61355,1.6138,274600000.0
2009-06-25 15:08:00,1.61385,1.61425,1.6137,1.614,216400000.0
2009-06-25 15:09:00,1.614,1.6141,1.61385,1.6141,89400000.0
2009-06-25 15:10:00,1.61415,1.61435,1.6141,1.61425,179800000.0
2009-06-25 15:11:00,1.6142,1.6145,1.61395,1.6143,268600000.0
2009-06-25 15:12:00,1.61435,1.61475,1.61435,1.61455,149200000.0
2009-06-25 15:13:00,1.61455,1.615,1.61455,1.61485,165600000.0
2009-06-25 15:14:00,1.61485,1.61515,1.6147,1.6149,136000000.0
2009-06-25 15:15:00,1.61495,1.61495,1.6139,1.61405,190400000.0
2009-06-25 15:16:00,1.61395,1.6141,1.6134,1.6135,120800000.0
2009-06-25 15:17:00,1.6136,1.6138,1.6133,1.6137,164600000.0
2009-06-25 15:18:00,1.6137,1.6137,1.61325,1.6134,149800000.0
2009-06-25 15:19:00,1.61345,1.61395,1.6133,1.61385,132800000.0
2009-06-25 15:20:00,1.6138,1.6139,1.6134,1.61345,100800000.0
2009-06-25 15:21:00,1.6134,1.6135,1.61305,1.61305,196800000.0
2009-06-25 15:22:00,1.61305,1.6138,1.613,1.61345,184000000.0
2009-06-25 15:23:00,1.61345,1.6139,1.61345,1.6138,191200000.0
2009-06-25 15:24:00,1.6138,1.6139,1.61265,1.61285,232000000.0
2009-06-25 15:25:00,1.61285,1.6131,1.61205,1.6124,277600000.0
2009-06-25 15:26:00,1.61245,1.6128,1.6121,1.6125,267400000.0
2009-06-25 15:27:00,1.6124,1.6127,1.612,1.61225,320600000.0
2009-06-25 15:28:00,1.6123,1.61265,1.61155,1.6117,405399998.0
2009-06-25 15:29:00,1.6116,1.61195,1.6111,1.61175,317800000.0
2009-06-25 15:30:00,1.6117,1.612,1.61155,1.612,242400000.0
2009-06-25 15:31:00,1.61195,1.6123,1.61165,1.6117,216400000.0
2009-06-25 15:32:00,1.61165,1.61195,1.61105,1.6114,270800000.0
2009-06-25 15:33:00,1.6113,1.612,1.6112,1.6118,289000000.0
2009-06-25 15:34:00,1.6118,1.6124,1.61135,1.612,311800000.0
2009-06-25 15:35:00,1.6119,1.61295,1.6118,1.61255,315200000.0
2009-06-25 15:36:00,1.6125,1.61325,1.61235,1.61305,341000000.0
2009-06-25 15:37:00,1.61305,1.61425,1.61245,1.61385,318400000.0
2009-06-25 15:38:00,1.614,1.61435,1.61355,1.6136,347200000.0
2009-06-25 15:39:00,1.61355,1.615,1.61355,1.61445,334200000.0
2009-06-25 15:40:00,1.61435,1.6146,1.61345,1.61385,411400000.0
2009-06-25 15:41:00,1.6138,1.61395,1.6131,1.6131,295200000.0
2009-06-25 15:42:00,1.613,1.61335,1.61195,1.612,403800000.0
2009-06-25 15:43:00,1.612,1.6121,1.6114,1.61165,286000000.0
2009-06-25 15:44:00,1.61165,1.612,1.6116,1.61185,314800000.0
2009-06-25 15:45:00,1.61185,1.612,1.61125,1.61125,354200000.0
2009-06-25 15:46:00,1.61125,1.6122,1.61125,1.612,233600000.0
2009-06-25 15:47:00,1.612,1.61245,1.61155,1.61195,341800000.0
2009-06-25 15:48:00,1.6123,1.6129,1.61205,1.61275,223800000.0
2009-06-25 15:49:00,1.6127,1.61325,1.6126,1.61305,230400000.0
2009-06-25 15:50:00,1.6131,1.6142,1.61305,1.61395,308800000.0
2009-06-25 15:51:00,1.61385,1.614,1.61275,1.613,375400000.0
2009-06-25 15:52:00,1.613,1.61325,1.6126,1.61315,317400000.0
2009-06-25 15:53:00,1.6131,1.6133,1.61265,1.61295,361600000.0
2009-06-25 15:54:00,1.61295,1.6132,1.6125,1.6128,211800000.0
2009-06-25 15:55:00,1.6128,1.6131,1.6119,1.6122,303400000.0
2009-06-25 15:56:00,1.6122,1.61275,1.6119,1.61275,170000000.0
2009-06-25 15:57:00,1.6127,1.6134,1.6125,1.61335,255400000.0
2009-06-25 15:58:00,1.6134,1.61365,1.6133,1.61365,51000000.0
2009-06-25 15:59:00,1.61299,1.61359,1.61284,1.61359,113600000.0
2009-06-25 16:00:00,1.61358,1.61435,1.61335,1.61435,113600000.0
2009-06-25 16:01:00,1.61437,1.61571,1.61422,1.6154,113600000.0
2009-06-25 16:02:00,1.61537,1.61583,1.61478,1.61536,113600000.0
2009-06-25 16:03:00,1.6154,1.61617,1.6154,1.61617,113600000.0
2009-06-25 16:04:00,1.61619,1.61647,1.61505,1.61637,113600000.0
2009-06-25 16:05:00,1.61635,1.61638,1.61554,1.61588,113600000.0
2009-06-25 16:06:00,1.6159,1.6162,1.61585,1.61605,113600000.0
2009-06-25 16:07:00,1.61605,1.61605,1.6151,1.6152,374200000.0
2009-06-25 16:08:00,1.6152,1.6161,1.6147,1.61595,374000000.0
2009-06-25 16:09:00,1.6159,1.616,1.6156,1.61565,175200000.0
2009-06-25 16:10:00,1.6157,1.61615,1.61535,1.61585,411600000.0
2009-06-25 16:11:00,1.6158,1.6165,1.61545,1.6165,465200000.0
2009-06-25 16:12:00,1.61645,1.6174,1.61595,1.61715,342200000.0
2009-06-25 16:13:00,1.61715,1.61715,1.61635,1.61635,249800000.0
2009-06-25 16:14:00,1.61635,1.6174,1.61635,1.61695,293800000.0
2009-06-25 16:15:00,1.61695,1.6172,1.6166,1.61695,267800000.0
2009-06-25 16:16:00,1.617,1.61715,1.61615,1.6167,230400000.0
2009-06-25 16:17:00,1.6167,1.6167,1.61485,1.61485,316200000.0
2009-06-25 16:18:00,1.615,1.61585,1.615,1.6151,247800000.0
2009-06-25 16:19:00,1.61515,1.6161,1.6151,1.6157,327800000.0
2009-06-25 16:20:00,1.61585,1.6161,1.61545,1.616,185200000.0
2009-06-25 16:21:00,1.6159,1.6161,1.6149,1.61545,315400000.0
2009-06-25 16:22:00,1.6155,1.6157,1.615,1.6151,216000000.0
2009-06-25 16:23:00,1.6151,1.6157,1.6149,1.6155,268000000.0
2009-06-25 16:24:00,1.61535,1.6156,1.61445,1.6147,156600000.0
2009-06-25 16:25:00,1.6147,1.6149,1.61445,1.61485,258600000.0
2009-06-25 16:26:00,1.6149,1.6152,1.6144,1.61445,352000000.0
2009-06-25 16:27:00,1.61435,1.61475,1.61375,1.6139,493800000.0
2009-06-25 16:28:00,1.61395,1.61415,1.61335,1.61355,343600000.0
2009-06-25 16:29:00,1.61345,1.6137,1.6124,1.6124,385000000.0
2009-06-25 16:30:00,1.61255,1.61305,1.61235,1.6127,409200000.0
2009-06-25 16:31:00,1.61285,1.6132,1.61265,1.61315,395200000.0
2009-06-25 16:32:00,1.61315,1.61345,1.61265,1.61265,437400000.0
2009-06-25 16:33:00,1.61255,1.6127,1.61225,1.6127,418800000.0
2009-06-25 16:34:00,1.6127,1.61355,1.61235,1.61345,405800000.0
2009-06-25 16:35:00,1.61345,1.61415,1.6129,1.61415,369800000.0
2009-06-25 16:36:00,1.61415,1.6151,1.614,1.6148,286400000.0
2009-06-25 16:37:00,1.6148,1.6152,1.6145,1.6152,277600000.0
2009-06-25 16:38:00,1.61525,1.61545,1.6148,1.61525,253600000.0
2009-06-25 16:39:00,1.6152,1.61615,1.6151,1.61525,279200000.0
2009-06-25 16:40:00,1.6152,1.61555,1.61505,1.61525,303800000.0
2009-06-25 16:41:00,1.61525,1.61545,1.6151,1.61535,301600000.0
2009-06-25 16:42:00,1.6153,1.61555,1.6151,1.6154,287800000.0
2009-06-25 16:43:00,1.6154,1.61585,1.615,1.615,447800000.0
2009-06-25 16:44:00,1.615,1.6159,1.61495,1.61525,381000000.0
2009-06-25 16:45:00,1.6152,1.6156,1.61495,1.61545,219800000.0
2009-06-25 16:46:00,1.6154,1.6156,1.6148,1.6148,233600000.0
2009-06-25 16:47:00,1.61475,1.6158,1.61475,1.6157,214600000.0
2009-06-25 16:48:00,1.61555,1.61555,1.6138,1.6142,403400000.0
2009-06-25 16:49:00,1.6142,1.6148,1.6134,1.61455,361200000.0
2009-06-25 16:50:00,1.61455,1.6151,1.614,1.6144,403800000.0
2009-06-25 16:51:00,1.6144,1.6146,1.61385,1.61455,422000000.0
2009-06-25 16:52:00,1.6145,1.6145,1.61375,1.6142,249400000.0
2009-06-25 16:53:00,1.6141,1.61445,1.6137,1.6138,249200000.0
2009-06-25 16:54:00,1.6135,1.6141,1.6135,1.61385,339000000.0
2009-06-25 16:55:00,1.61385,1.6143,1.61335,1.6139,367600000.0
2009-06-25 16:56:00,1.61405,1.6145,1.61355,1.6145,358400000.0
2009-06-25 16:57:00,1.6144,1.6147,1.61385,1.6147,274500000.0
2009-06-25 16:58:00,1.6147,1.6152,1.61455,1.615,218200000.0
2009-06-25 16:59:00,1.615,1.61585,1.615,1.6158,408000000.0
2009-06-25 17:00:00,1.6158,1.616,1.61515,1.61515,387200000.0
2009-06-25 17:01:00,1.61515,1.6157,1.6149,1.61515,328800000.0
2009-06-25 17:02:00,1.6151,1.616,1.61495,1.616,344400000.0
2009-06-25 17:03:00,1.61585,1.61585,1.6154,1.61575,262000000.0
2009-06-25 17:04:00,1.6157,1.6158,1.61525,1.61555,241600000.0
2009-06-25 17:05:00,1.61555,1.6157,1.6152,1.61555,286800000.0
2009-06-25 17:06:00,1.6156,1.6158,1.61545,1.6156,257000000.0
2009-06-25 17:07:00,1.6156,1.6157,1.61505,1.61515,210600000.0
2009-06-25 17:08:00,1.6151,1.61575,1.61505,1.6157,188200000.0
2009-06-25 17:09:00,1.6158,1.6161,1.6153,1.6159,257800000.0
2009-06-25 17:10:00,1.6159,1.616,1.61525,1.61565,300600000.0
2009-06-25 17:11:00,1.6157,1.616,1.6155,1.61565,275800000.0
2009-06-25 17:12:00,1.61565,1.6158,1.61515,1.61515,278000000.0
2009-06-25 17:13:00,1.61515,1.6155,1.61505,1.6151,296200000.0
2009-06-25 17:14:00,1.6151,1.61555,1.61495,1.6155,218000000.0
2009-06-25 17:15:00,1.61555,1.61605,1.6153,1.61585,305200000.0
2009-06-25 17:16:00,1.6159,1.6161,1.61555,1.6161,306200000.0
2009-06-25 17:17:00,1.6161,1.6161,1.61525,1.6153,268600000.0
2009-06-25 17:18:00,1.6152,1.6157,1.61515,1.61555,165200000.0
2009-06-25 17:19:00,1.61555,1.6159,1.6153,1.61545,272200000.0
2009-06-25 17:20:00,1.6155,1.6158,1.6148,1.615,294400000.0
2009-06-25 17:21:00,1.61505,1.6152,1.6139,1.61425,358000000.0
2009-06-25 17:22:00,1.61425,1.6152,1.6142,1.61505,398000000.0
2009-06-25 17:23:00,1.6153,1.6158,1.61505,1.61535,318200000.0
2009-06-25 17:24:00,1.6153,1.61535,1.61405,1.6143,314800000.0
2009-06-25 17:25:00,1.6143,1.61495,1.6143,1.6149,229000000.0
2009-06-25 17:26:00,1.6149,1.61505,1.6148,1.61485,180000000.0
2009-06-25 17:27:00,1.6149,1.6157,1.61485,1.615,327200000.0
2009-06-25 17:28:00,1.61505,1.61525,1.61465,1.6151,228400000.0
2009-06-25 17:29:00,1.6152,1.61635,1.61485,1.61615,383800000.0
2009-06-25 17:30:00,1.6162,1.61625,1.61575,1.616,281800000.0
2009-06-25 17:31:00,1.616,1.61605,1.6155,1.61595,336600000.0
2009-06-25 17:32:00,1.6159,1.6164,1.61575,1.6164,281600000.0
2009-06-25 17:33:00,1.6164,1.6166,1.6161,1.61635,280000000.0
2009-06-25 17:34:00,1.61635,1.61655,1.61615,1.61625,322600000.0
2009-06-25 17:35:00,1.61625,1.61665,1.6162,1.61645,230800000.0
2009-06-25 17:36:00,1.61645,1.6165,1.61565,1.6158,232800000.0
2009-06-25 17:37:00,1.61585,1.61585,1.6154,1.6155,286000000.0
2009-06-25 17:38:00,1.61555,1.6157,1.61535,1.6154,240200000.0
2009-06-25 17:39:00,1.61535,1.61595,1.6153,1.6157,262600000.0
2009-06-25 17:40:00,1.6157,1.6163,1.6154,1.6159,353000000.0
2009-06-25 17:41:00,1.616,1.616,1.6151,1.6152,442800000.0
2009-06-25 17:42:00,1.6152,1.616,1.6148,1.61545,337800000.0
2009-06-25 17:43:00,1.6155,1.61575,1.615,1.61575,125800000.0
2009-06-25 17:44:00,1.6158,1.61685,1.61545,1.6165,222000000.0
2009-06-25 17:45:00,1.61635,1.6165,1.6153,1.6153,221200000.0
2009-06-25 17:46:00,1.6153,1.6159,1.61525,1.61575,244800000.0
2009-06-25 17:47:00,1.61565,1.6162,1.61545,1.6158,296000000.0
2009-06-25 17:48:00,1.61565,1.6165,1.61565,1.6162,327400000.0
2009-06-25 17:49:00,1.61615,1.6171,1.61575,1.6165,384000000.0
2009-06-25 17:50:00,1.61675,1.6169,1.61595,1.61655,270600000.0
2009-06-25 17:51:00,1.6165,1.6166,1.6156,1.6157,238600000.0
2009-06-25 17:52:00,1.6156,1.6163,1.61525,1.6159,362400000.0
2009-06-25 17:53:00,1.6159,1.61665,1.6157,1.6157,366600000.0
2009-06-25 17:54:00,1.6157,1.61665,1.6157,1.61645,324800000.0
2009-06-25 17:55:00,1.61635,1.6166,1.61595,1.61615,238000000.0
2009-06-25 17:56:00,1.6161,1.6161,1.6151,1.6153,287600000.0
2009-06-25 17:57:00,1.61525,1.61575,1.61525,1.61565,288200000.0
2009-06-25 17:58:00,1.6157,1.61575,1.61505,1.61515,235000000.0
2009-06-25 17:59:00,1.6152,1.61565,1.61485,1.61505,261930000.0
2009-06-25 18:00:00,1.61505,1.61525,1.61485,1.61485,174840000.0
2009-06-25 18:01:00,1.615,1.615,1.61415,1.61475,302510000.0
2009-06-25 18:02:00,1.61475,1.61525,1.6144,1.6146,359400000.0
2009-06-25 18:03:00,1.6146,1.6149,1.61425,1.6147,262400000.0
2009-06-25 18:04:00,1.6145,1.61485,1.6143,1.61485,288200000.0
2009-06-25 18:05:00,1.61485,1.6151,1.61445,1.6149,278200000.0
2009-06-25 18:06:00,1.6148,1.61505,1.6146,1.61485,204000000.0
2009-06-25 18:07:00,1.6145,1.6147,1.61425,1.6143,315200000.0
2009-06-25 18:08:00,1.6143,1.6147,1.61415,1.61425,218200000.0
2009-06-25 18:09:00,1.6143,1.6146,1.6142,1.6143,225600000.0
2009-06-25 18:10:00,1.61415,1.6148,1.6141,1.61445,243800000.0
2009-06-25 18:11:00,1.6145,1.61465,1.61435,1.6144,227600000.0
2009-06-25 18:12:00,1.6145,1.61455,1.6142,1.6143,168200000.0
2009-06-25 18:13:00,1.6143,1.6144,1.6136,1.61365,140800000.0
2009-06-25 18:14:00,1.6136,1.6138,1.61345,1.61355,63200000.0
2009-06-25 18:15:00,1.6137,1.6143,1.61325,1.61355,229800000.0
2009-06-25 18:16:00,1.6136,1.61385,1.6131,1.61345,267400000.0
2009-06-25 18:17:00,1.6135,1.6137,1.61305,1.6131,225200000.0
2009-06-25 18:18:00,1.6131,1.6131,1.61285,1.61285,50400000.0
2009-06-25 18:19:00,1.6128,1.6139,1.6126,1.6139,230600000.0
2009-06-25 18:20:00,1.6139,1.6139,1.61315,1.6132,177400000.0
2009-06-25 18:21:00,1.61355,1.6143,1.61355,1.6143,172800000.0
2009-06-25 18:22:00,1.61435,1.61445,1.61375,1.6138,199000000.0
2009-06-25 18:23:00,1.6138,1.61435,1.6138,1.61415,190400000.0
2009-06-25 18:24:00,1.6142,1.61455,1.61405,1.61445,111200000.0
2009-06-25 18:25:00,1.6144,1.61445,1.6139,1.6141,247400000.0
2009-06-25 18:26:00,1.6141,1.61485,1.614,1.614,200600000.0
2009-06-25 18:27:00,1.6141,1.6146,1.6141,1.6143,319600000.0
2009-06-25 18:28:00,1.6143,1.61435,1.6139,1.61395,108800000.0
2009-06-25 18:29:00,1.61385,1.61385,1.6138,1.61385,38400000.0
2009-06-25 18:30:00,1.61385,1.6145,1.61365,1.6141,261600000.0
2009-06-25 18:31:00,1.61415,1.61445,1.61405,1.61415,98800000.0
2009-06-25 18:32:00,1.6143,1.61445,1.61385,1.6141,158000000.0
2009-06-25 18:33:00,1.61415,1.6143,1.614,1.61425,106600000.0
2009-06-25 18:34:00,1.6142,1.6144,1.61365,1.6138,196000000.0
2009-06-25 18:35:00,1.6138,1.61405,1.6135,1.6138,186400000.0
2009-06-25 18:36:00,1.6138,1.6139,1.6135,1.6138,143400000.0
2009-06-25 18:37:00,1.6137,1.6142,1.6136,1.6142,87200000.0
2009-06-25 18:38:00,1.6142,1.6143,1.61355,1.61395,234800000.0
2009-06-25 18:39:00,1.614,1.614,1.61365,1.61375,56400000.0
2009-06-25 18:40:00,1.61375,1.614,1.61365,1.61365,59600000.0
2009-06-25 18:41:00,1.6137,1.6138,1.61305,1.61305,196600000.0
2009-06-25 18:42:00,1.6131,1.6135,1.61305,1.6132,102200000.0
2009-06-25 18:43:00,1.6133,1.6134,1.61295,1.6131,107400000.0
2009-06-25 18:44:00,1.6131,1.6133,1.6131,1.6133,87200000.0
2009-06-25 18:45:00,1.6132,1.6138,1.61315,1.6138,120200000.0
2009-06-25 18:46:00,1.6136,1.6137,1.61335,1.61335,86400000.0
2009-06-25 18:47:00,1.6134,1.6135,1.61315,1.6133,138400000.0
2009-06-25 18:48:00,1.61335,1.6137,1.6133,1.61345,93000000.0
2009-06-25 18:49:00,1.6134,1.61355,1.61305,1.6132,95800000.0
2009-06-25 18:50:00,1.61304,1.61304,1.61258,1.61265,57200000.0
2009-06-25 18:51:00,1.61255,1.61308,1.61252,1.61308,57200000.0
2009-06-25 18:52:00,1.61307,1.61308,1.6127,1.61273,57200000.0
2009-06-25 18:53:00,1.61267,1.61298,1.61267,1.61294,57200000.0
2009-06-25 18:54:00,1.61315,1.61315,1.6129,1.61314,57200000.0
2009-06-25 18:55:00,1.61315,1.61372,1.61293,1.61372,57200000.0
2009-06-25 18:56:00,1.61365,1.61405,1.61349,1.61404,57200000.0
2009-06-25 18:57:00,1.61399,1.61498,1.61399,1.6147,57200000.0
2009-06-25 18:58:00,1.61477,1.61555,1.61465,1.61549,57200000.0
2009-06-25 18:59:00,1.61554,1.61555,1.6153,1.61555,57200000.0
2009-06-25 19:00:00,1.61545,1.61548,1.61502,1.61502,57200000.0
2009-06-25 19:01:00,1.61485,1.61495,1.61443,1.61475,57200000.0
2009-06-25 19:02:00,1.61473,1.61518,1.61425,1.61425,57200000.0
2009-06-25 19:03:00,1.6143,1.61448,1.61347,1.6136,57200000.0
2009-06-25 19:04:00,1.61352,1.61384,1.61325,1.61384,57200000.0
2009-06-25 19:05:00,1.61379,1.61379,1.61317,1.61348,57200000.0
2009-06-25 19:06:00,1.6135,1.61363,1.61317,1.61332,57200000.0
2009-06-25 19:07:00,1.61335,1.61385,1.61335,1.61373,57200000.0
2009-06-25 19:08:00,1.61363,1.61425,1.61354,1.61417,57200000.0
2009-06-25 19:09:00,1.61412,1.61427,1.61401,1.61406,57200000.0
2009-06-25 19:10:00,1.61391,1.614,1.61359,1.61385,57200000.0
2009-06-25 19:11:00,1.6138,1.6145,1.6138,1.61428,57200000.0
2009-06-25 19:12:00,1.61434,1.61445,1.61387,1.6139,57200000.0
2009-06-25 19:13:00,1.61385,1.61463,1.6138,1.61458,57200000.0
2009-06-25 19:14:00,1.61455,1.61524,1.61455,1.61517,57200000.0
2009-06-25 19:15:00,1.61508,1.6151,1.61487,1.61495,57200000.0
2009-06-25 19:16:00,1.615,1.61539,1.61475,1.6153,57200000.0
2009-06-25 19:17:00,1.61523,1.61618,1.61487,1.61508,57200000.0
2009-06-25 19:18:00,1.61509,1.61568,1.61509,1.61535,57200000.0
2009-06-25 19:19:00,1.61545,1.61652,1.61544,1.61604,57200000.0
2009-06-25 19:20:00,1.61585,1.6164,1.61575,1.61632,57200000.0
2009-06-25 19:21:00,1.6164,1.61668,1.61629,1.61643,57200000.0
2009-06-25 19:22:00,1.6164,1.6168,1.61615,1.61678,57200000.0
2009-06-25 19:23:00,1.61662,1.61687,1.61643,1.61643,57200000.0
2009-06-25 19:24:00,1.61635,1.61732,1.61635,1.6169,57200000.0
2009-06-25 19:25:00,1.61683,1.61683,1.61629,1.61638,57200000.0
2009-06-25 19:26:00,1.61648,1.6171,1.61617,1.6171,57200000.0
2009-06-25 19:27:00,1.6172,1.61745,1.61667,1.61738,57200000.0
2009-06-25 19:28:00,1.61723,1.6175,1.61695,1.61699,57200000.0
2009-06-25 19:29:00,1.61689,1.61726,1.6166,1.6167,57200000.0
2009-06-25 19:30:00,1.61665,1.61692,1.6165,1.61673,57200000.0
2009-06-25 19:31:00,1.61683,1.61692,1.6166,1.61692,57200000.0
2009-06-25 19:32:00,1.61693,1.61718,1.61672,1.61682,57200000.0
2009-06-25 19:33:00,1.61677,1.61715,1.61677,1.6168,57200000.0
2009-06-25 19:34:00,1.61697,1.6173,1.61697,1.61728,57200000.0
2009-06-25 19:35:00,1.61717,1.61788,1.617,1.61759,57200000.0
2009-06-25 19:36:00,1.6177,1.61774,1.61703,1.61703,57200000.0
2009-06-25 19:37:00,1.61704,1.6175,1.61697,1.61745,57200000.0
2009-06-25 19:38:00,1.61755,1.61785,1.6175,1.61785,57200000.0
2009-06-25 19:39:00,1.61803,1.6183,1.61783,1.61817,57200000.0
2009-06-25 19:40:00,1.61812,1.61849,1.61803,1.61845,57200000.0
2009-06-25 19:41:00,1.61857,1.61873,1.61813,1.61835,57200000.0
2009-06-25 19:42:00,1.61843,1.61924,1.61843,1.61905,57200000.0
2009-06-25 19:43:00,1.619,1.619,1.61819,1.6183,57200000.0
2009-06-25 19:44:00,1.61834,1.6193,1.61834,1.6193,57200000.0
2009-06-25 19:45:00,1.61915,1.61937,1.6189,1.61913,57200000.0
2009-06-25 19:46:00,1.61908,1.6192,1.61897,1.61914,57200000.0
2009-06-25 19:47:00,1.61924,1.61945,1.61924,1.61925,57200000.0
2009-06-25 19:48:00,1.6191,1.6194,1.61868,1.61875,57200000.0
2009-06-25 19:49:00,1.61873,1.61958,1.61865,1.6195,57200000.0
2009-06-25 19:50:00,1.61963,1.6198,1.61913,1.61913,57200000.0
2009-06-25 19:51:00,1.61924,1.61975,1.61918,1.61975,57200000.0
2009-06-25 19:52:00,1.6198,1.62008,1.61973,1.61982,57200000.0
2009-06-25 19:53:00,1.61988,1.62013,1.61945,1.62013,57200000.0
2009-06-25 19:54:00,1.62015,1.62015,1.61962,1.61969,57200000.0
2009-06-25 19:55:00,1.61973,1.62007,1.6196,1.61993,57200000.0
2009-06-25 19:56:00,1.61989,1.62003,1.61978,1.61978,57200000.0
2009-06-25 19:57:00,1.61973,1.61984,1.61968,1.61984,57200000.0
2009-06-25 19:58:00,1.61983,1.61992,1.61973,1.61988,57200000.0
2009-06-25 19:59:00,1.6199,1.62005,1.61934,1.61934,57200000.0
2009-06-25 20:00:00,1.61936,1.61936,1.61813,1.61813,57200000.0
2009-06-25 20:01:00,1.618,1.6184,1.61793,1.61833,57200000.0
2009-06-25 20:02:00,1.61844,1.6185,1.61775,1.61775,57200000.0
2009-06-25 20:03:00,1.61782,1.61813,1.61755,1.61773,57200000.0
2009-06-25 20:04:00,1.61779,1.61814,1.61779,1.6181,57200000.0
2009-06-25 20:05:00,1.61814,1.61862,1.618,1.61808,57200000.0
2009-06-25 20:06:00,1.61813,1.61813,1.61789,1.61808,57200000.0
2009-06-25 20:07:00,1.61803,1.6182,1.61787,1.61815,57200000.0
2009-06-25 20:08:00,1.61805,1.61838,1.61805,1.61833,57200000.0
2009-06-25 20:09:00,1.61829,1.61829,1.61814,1.61825,57200000.0
2009-06-25 20:10:00,1.61814,1.61833,1.6181,1.6181,57200000.0
2009-06-25 20:11:00,1.61818,1.61893,1.61817,1.61828,57200000.0
2009-06-25 20:12:00,1.61825,1.61825,1.61803,1.61809,57200000.0
2009-06-25 20:13:00,1.61802,1.61835,1.61794,1.61823,57200000.0
2009-06-25 20:14:00,1.61819,1.61888,1.61819,1.61888,57200000.0
2009-06-25 20:15:00,1.61882,1.61893,1.6182,1.61835,57200000.0
2009-06-25 20:16:00,1.61837,1.61879,1.61835,1.6187,57200000.0
2009-06-25 20:17:00,1.61858,1.61858,1.61818,1.61837,57200000.0
2009-06-25 20:18:00,1.6184,1.61862,1.61818,1.61828,57200000.0
2009-06-25 20:19:00,1.61832,1.61857,1.61828,1.61833,57200000.0
2009-06-25 20:20:00,1.61835,1.61845,1.61814,1.61845,57200000.0
2009-06-25 20:21:00,1.61851,1.61867,1.6185,1.61853,57200000.0
2009-06-25 20:22:00,1.61852,1.6187,1.61852,1.61865,57200000.0
2009-06-25 20:23:00,1.61875,1.61887,1.61875,1.61882,57200000.0
2009-06-25 20:24:00,1.61889,1.61904,1.61864,1.61864,57200000.0
2009-06-25 20:25:00,1.6187,1.6187,1.61829,1.61837,57200000.0
2009-06-25 20:26:00,1.61828,1.61835,1.61828,1.61828,57200000.0
2009-06-25 20:27:00,1.61827,1.61844,1.61812,1.61834,57200000.0
2009-06-25 20:28:00,1.61819,1.61827,1.61787,1.61827,57200000.0
2009-06-25 20:29:00,1.61832,1.61855,1.618,1.61825,57200000.0
2009-06-25 20:30:00,1.61828,1.61853,1.61802,1.61835,57200000.0
2009-06-25 20:31:00,1.61834,1.61858,1.61809,1.61832,57200000.0
2009-06-25 20:32:00,1.61822,1.61857,1.61819,1.61855,57200000.0
2009-06-25 20:33:00,1.61859,1.6188,1.61859,1.61879,57200000.0
2009-06-25 20:34:00,1.61885,1.61914,1.61878,1.61878,57200000.0
2009-06-25 20:35:00,1.61883,1.61913,1.61863,1.61913,57200000.0
2009-06-25 20:36:00,1.61898,1.61914,1.61868,1.61868,57200000.0
2009-06-25 20:37:00,1.61864,1.61869,1.6182,1.61834,57200000.0
2009-06-25 20:38:00,1.6183,1.61842,1.61817,1.61823,57200000.0
2009-06-25 20:39:00,1.61824,1.61824,1.6178,1.61799,57200000.0
2009-06-25 20:40:00,1.61794,1.61813,1.61794,1.61799,57200000.0
2009-06-25 20:41:00,1.61785,1.61785,1.61768,1.61769,57200000.0
2009-06-25 20:42:00,1.61768,1.61783,1.61758,1.61783,57200000.0
2009-06-25 20:43:00,1.61793,1.61799,1.61708,1.61708,57200000.0
2009-06-25 20:44:00,1.61714,1.61755,1.61673,1.61748,57200000.0
2009-06-25 20:45:00,1.61744,1.61783,1.61733,1.61765,57200000.0
2009-06-25 20:46:00,1.61769,1.61797,1.61769,1.61785,57200000.0
2009-06-25 20:47:00,1.61799,1.61844,1.61795,1.61834,57200000.0
2009-06-25 20:48:00,1.61835,1.6184,1.61825,1.61827,57200000.0
2009-06-25 20:49:00,1.61818,1.61833,1.61808,1.61828,57200000.0
2009-06-25 20:50:00,1.61829,1.61859,1.6182,1.61838,57200000.0
2009-06-25 20:51:00,1.61842,1.61867,1.61842,1.61867,57200000.0
2009-06-25 20:52:00,1.61857,1.61903,1.61857,1.61879,57200000.0
2009-06-25 20:53:00,1.61884,1.61897,1.6188,1.61893,57200000.0
2009-06-25 20:54:00,1.61895,1.61929,1.61894,1.61914,57200000.0
2009-06-25 20:55:00,1.61909,1.61912,1.61879,1.61889,57200000.0
2009-06-25 20:56:00,1.61894,1.61894,1.6184,1.61869,57200000.0
2009-06-25 20:57:00,1.61865,1.61885,1.61855,1.61855,57200000.0
2009-06-25 20:58:00,1.61865,1.61873,1.61833,1.61843,57200000.0
2009-06-25 20:59:00,1.61845,1.61891,1.61839,1.61868,57200000.0
2009-06-25 21:00:00,1.6188,1.6188,1.61834,1.61834,57200000.0
2009-06-25 21:01:00,1.61829,1.61834,1.61818,1.61818,57200000.0
2009-06-25 21:02:00,1.61822,1.61822,1.61793,1.618,57200000.0
2009-06-25 21:03:00,1.61793,1.61798,1.6178,1.61792,57200000.0
2009-06-25 21:04:00,1.61794,1.61823,1.61784,1.61802,57200000.0
2009-06-25 21:05:00,1.61798,1.61813,1.61787,1.61802,57200000.0
2009-06-25 21:06:00,1.61793,1.61802,1.61793,1.61799,57200000.0
2009-06-25 21:07:00,1.61808,1.61834,1.61805,1.61805,57200000.0
2009-06-25 21:08:00,1.618,1.61812,1.61794,1.61808,57200000.0
2009-06-25 21:09:00,1.61812,1.61812,1.61778,1.61802,57200000.0
2009-06-25 21:10:00,1.61793,1.61805,1.61768,1.61775,57200000.0
2009-06-25 21:11:00,1.61779,1.618,1.61765,1.618,57200000.0
2009-06-25 21:12:00,1.61802,1.61813,1.61785,1.61812,57200000.0
2009-06-25 21:13:00,1.6181,1.6181,1.61785,1.61792,57200000.0
2009-06-25 21:14:00,1.61795,1.61802,1.61748,1.61748,57200000.0
2009-06-25 21:15:00,1.61763,1.61793,1.61755,1.61778,57200000.0
2009-06-25 21:16:00,1.61783,1.61798,1.61783,1.61791,57200000.0
2009-06-25 21:17:00,1.61771,1.61771,1.6172,1.6172,57200000.0
2009-06-25 21:18:00,1.61725,1.61768,1.61717,1.61768,57200000.0
2009-06-25 21:19:00,1.61758,1.61762,1.61745,1.61762,57200000.0
2009-06-25 21:20:00,1.61772,1.61772,1.61762,1.61763,57200000.0
2009-06-25 21:21:00,1.61769,1.61775,1.61745,1.61745,57200000.0
2009-06-25 21:22:00,1.61725,1.61725,1.61673,1.61685,57200000.0
2009-06-25 21:23:00,1.61675,1.61688,1.61634,1.61654,57200000.0
2009-06-25 21:24:00,1.61657,1.61713,1.61649,1.61652,57200000.0
2009-06-25 21:25:00,1.61647,1.61659,1.61638,1.61654,57200000.0
2009-06-25 21:26:00,1.61659,1.61685,1.61658,1.61658,57200000.0
2009-06-25 21:27:00,1.61648,1.61657,1.6161,1.61643,57200000.0
2009-06-25 21:28:00,1.6164,1.6167,1.61633,1.61659,57200000.0
2009-06-25 21:29:00,1.61662,1.61662,1.61634,1.61643,57200000.0
2009-06-25 21:30:00,1.61639,1.61662,1.61638,1.61658,57200000.0
2009-06-25 21:31:00,1.61655,1.61668,1.61627,1.61632,57200000.0
2009-06-25 21:32:00,1.61634,1.61652,1.61634,1.61643,57200000.0
2009-06-25 21:33:00,1.61639,1.61659,1.61633,1.61659,57200000.0
2009-06-25 21:34:00,1.61669,1.61669,1.6161,1.6161,57200000.0
2009-06-25 21:35:00,1.61595,1.61624,1.61588,1.61624,57200000.0
2009-06-25 21:36:00,1.61613,1.61674,1.61613,1.61649,57200000.0
2009-06-25 21:37:00,1.61655,1.61675,1.61633,1.61642,57200000.0
2009-06-25 21:38:00,1.61638,1.61703,1.61634,1.61678,57200000.0
2009-06-25 21:39:00,1.61675,1.61705,1.61669,1.61693,57200000.0
2009-06-25 21:40:00,1.61688,1.61695,1.61673,1.61678,57200000.0
2009-06-25 21:41:00,1.61673,1.61688,1.61666,1.61684,57200000.0
2009-06-25 21:42:00,1.61679,1.61679,1.6162,1.6162,57200000.0
2009-06-25 21:43:00,1.61632,1.61645,1.61617,1.61645,57200000.0
2009-06-25 21:44:00,1.61643,1.61717,1.61643,1.61704,57200000.0
2009-06-25 21:45:00,1.61705,1.61707,1.61685,1.61693,57200000.0
2009-06-25 21:46:00,1.6169,1.61697,1.61668,1.6169,57200000.0
2009-06-25 21:47:00,1.61698,1.61702,1.61643,1.61669,57200000.0
2009-06-25 21:48:00,1.61677,1.61682,1.61604,1.61608,57200000.0
2009-06-25 21:49:00,1.61604,1.61607,1.61518,1.61518,57200000.0
2009-06-25 21:50:00,1.61523,1.61599,1.61523,1.61589,57200000.0
2009-06-25 21:51:00,1.61585,1.61592,1.61578,1.61579,57200000.0
2009-06-25 21:52:00,1.6159,1.6159,1.61563,1.61584,57200000.0
2009-06-25 21:53:00,1.61595,1.61617,1.61584,1.61617,57200000.0
2009-06-25 21:54:00,1.61622,1.61638,1.61622,1.6163,57200000.0
2009-06-25 21:55:00,1.61633,1.6167,1.61628,1.61638,57200000.0
2009-06-25 21:56:00,1.61655,1.61663,1.61655,1.61659,57200000.0
2009-06-25 21:57:00,1.61658,1.61673,1.61658,1.61673,57200000.0
2009-06-25 21:58:00,1.61668,1.61675,1.61645,1.61657,57200000.0
2009-06-25 21:59:00,1.61655,1.61683,1.6164,1.61678,57200000.0
2009-06-25 22:00:00,1.61668,1.61694,1.61668,1.61682,57200000.0
2009-06-25 22:01:00,1.61695,1.6173,1.61692,1.61715,57200000.0
2009-06-25 22:02:00,1.61704,1.61724,1.61698,1.61723,57200000.0
2009-06-25 22:03:00,1.61748,1.61765,1.61733,1.61757,57200000.0
2009-06-25 22:04:00,1.61759,1.61805,1.61747,1.61805,57200000.0
2009-06-25 22:05:00,1.61795,1.61795,1.61728,1.61728,57200000.0
2009-06-25 22:06:00,1.61715,1.6172,1.61689,1.6172,57200000.0
2009-06-25 22:07:00,1.61718,1.61718,1.61708,1.61713,57200000.0
2009-06-25 22:08:00,1.61704,1.61712,1.61698,1.61712,57200000.0
2009-06-25 22:09:00,1.61709,1.6172,1.61708,1.61718,57200000.0
2009-06-25 22:10:00,1.61715,1.61718,1.61685,1.61685,57200000.0
2009-06-25 22:11:00,1.61683,1.6169,1.61678,1.6169,57200000.0
2009-06-25 22:12:00,1.61695,1.61695,1.61668,1.6169,57200000.0
2009-06-25 22:13:00,1.61678,1.6171,1.61678,1.6171,57200000.0
2009-06-25 22:14:00,1.61718,1.61723,1.61709,1.61713,57200000.0
2009-06-25 22:15:00,1.61717,1.61738,1.61717,1.61738,57200000.0
2009-06-25 22:16:00,1.61728,1.6174,1.61728,1.6174,57200000.0
2009-06-25 22:17:00,1.61739,1.61748,1.61685,1.61698,57200000.0
2009-06-25 22:18:00,1.61688,1.61698,1.61678,1.61694,57200000.0
2009-06-25 22:19:00,1.61693,1.61724,1.61693,1.6171,57200000.0
2009-06-25 22:20:00,1.61719,1.61719,1.61628,1.61678,57200000.0
2009-06-25 22:21:00,1.61674,1.61695,1.61674,1.61688,57200000.0
2009-06-25 22:22:00,1.61675,1.61677,1.61622,1.61622,57200000.0
2009-06-25 22:23:00,1.61624,1.61669,1.61624,1.61649,57200000.0
2009-06-25 22:24:00,1.61659,1.61659,1.6165,1.6165,57200000.0
2009-06-25 22:25:00,1.61645,1.61645,1.61608,1.61608,57200000.0
2009-06-25 22:26:00,1.61618,1.61624,1.61608,1.6161,57200000.0
2009-06-25 22:27:00,1.61615,1.61615,1.61608,1.61608,57200000.0
2009-06-25 22:28:00,1.61598,1.61605,1.61593,1.61593,57200000.0
2009-06-25 22:29:00,1.61603,1.61603,1.6158,1.61585,57200000.0
2009-06-25 22:30:00,1.61578,1.6161,1.61578,1.6161,57200000.0
2009-06-25 22:31:00,1.6162,1.6162,1.61602,1.61602,57200000.0
2009-06-25 22:32:00,1.61608,1.61608,1.61582,1.61582,57200000.0
2009-06-25 22:33:00,1.61583,1.61583,1.61535,1.61542,57200000.0
2009-06-25 22:34:00,1.61532,1.61545,1.61505,1.6151,57200000.0
2009-06-25 22:35:00,1.61513,1.61542,1.61498,1.61514,57200000.0
2009-06-25 22:36:00,1.61509,1.61515,1.61505,1.61509,57200000.0
2009-06-25 22:37:00,1.61479,1.61479,1.6144,1.61448,57200000.0
2009-06-25 22:38:00,1.61463,1.61525,1.61458,1.61525,57200000.0
2009-06-25 22:39:00,1.61523,1.61523,1.61493,1.61505,57200000.0
2009-06-25 22:40:00,1.6147,1.61512,1.61455,1.615,57200000.0
2009-06-25 22:41:00,1.61495,1.61495,1.61478,1.61479,57200000.0
2009-06-25 22:42:00,1.61478,1.61499,1.61477,1.61498,57200000.0
2009-06-25 22:43:00,1.61508,1.6154,1.61508,1.61513,57200000.0
2009-06-25 22:44:00,1.61508,1.61508,1.61493,1.61493,57200000.0
2009-06-25 22:45:00,1.61499,1.61509,1.61484,1.61484,57200000.0
2009-06-25 22:46:00,1.6145,1.6147,1.6145,1.61465,57200000.0
2009-06-25 22:47:00,1.6147,1.6147,1.61443,1.61443,57200000.0
2009-06-25 22:48:00,1.61448,1.61472,1.61448,1.61472,57200000.0
2009-06-25 22:49:00,1.61467,1.6148,1.61465,1.6148,57200000.0
2009-06-25 22:50:00,1.6147,1.61495,1.61452,1.61495,57200000.0
2009-06-25 22:51:00,1.61508,1.61579,1.61505,1.6154,57200000.0
2009-06-25 22:52:00,1.6155,1.6155,1.61505,1.61514,57200000.0
2009-06-25 22:53:00,1.61527,1.61527,1.61513,1.61513,57200000.0
2009-06-25 22:54:00,1.6153,1.61574,1.6153,1.61553,57200000.0
2009-06-25 22:55:00,1.61542,1.61542,1.61542,1.61542,57200000.0
2009-06-25 22:57:00,1.61535,1.61535,1.61525,1.61528,57200000.0
2009-06-25 22:58:00,1.61508,1.61515,1.61495,1.61495,57200000.0
2009-06-25 22:59:00,1.61505,1.61505,1.61413,1.6145,57200000.0
2009-06-25 23:00:00,1.61435,1.61458,1.61398,1.61398,57200000.0
2009-06-25 23:01:00,1.61383,1.6141,1.61383,1.61408,57200000.0
2009-06-25 23:02:00,1.61403,1.61425,1.61383,1.61388,57200000.0
2009-06-25 23:03:00,1.61378,1.61388,1.61375,1.61388,57200000.0
2009-06-25 23:04:00,1.61393,1.61413,1.61393,1.6141,57200000.0
2009-06-25 23:05:00,1.61423,1.6145,1.61415,1.6145,57200000.0
2009-06-25 23:06:00,1.6146,1.61463,1.6146,1.61463,57200000.0
2009-06-25 23:07:00,1.61458,1.61458,1.61458,1.61458,57200000.0
2009-06-25 23:08:00,1.61475,1.61475,1.61468,1.61468,57200000.0
2009-06-25 23:09:00,1.61478,1.61485,1.61478,1.61485,57200000.0
2009-06-25 23:10:00,1.61493,1.61513,1.61493,1.61498,57200000.0
2009-06-25 23:11:00,1.61493,1.61493,1.6145,1.6145,57200000.0
2009-06-25 23:12:00,1.61443,1.61443,1.61443,1.61443,57200000.0
2009-06-25 23:13:00,1.61445,1.61458,1.6141,1.61458,57200000.0
2009-06-25 23:14:00,1.61438,1.61455,1.61403,1.6143,57200000.0
2009-06-25 23:15:00,1.61445,1.61478,1.61445,1.61473,57200000.0
2009-06-25 23:16:00,1.61458,1.61458,1.61458,1.61458,57200000.0
2009-06-25 23:17:00,1.61445,1.61465,1.61445,1.61465,57200000.0
2009-06-25 23:18:00,1.6146,1.6147,1.6146,1.61465,57200000.0
2009-06-25 23:19:00,1.61463,1.61463,1.61463,1.61463,57200000.0
2009-06-25 23:20:00,1.6147,1.6147,1.61423,1.61453,57200000.0
2009-06-25 23:21:00,1.61438,1.61438,1.61428,1.61433,57200000.0
2009-06-25 23:22:00,1.61428,1.61428,1.61425,1.61428,57200000.0
2009-06-25 23:24:00,1.6144,1.61475,1.6143,1.61463,57200000.0
2009-06-25 23:25:00,1.61468,1.61468,1.61468,1.61468,57200000.0
2009-06-25 23:26:00,1.61485,1.61485,1.61444,1.6145,57200000.0
2009-06-25 23:27:00,1.61469,1.61488,1.61469,1.61488,57200000.0
2009-06-25 23:28:00,1.61492,1.61519,1.61492,1.61505,57200000.0
2009-06-25 23:29:00,1.61509,1.61524,1.61504,1.61524,57200000.0
2009-06-25 23:30:00,1.61513,1.61513,1.61513,1.61513,57200000.0
2009-06-25 23:31:00,1.61528,1.6154,1.61513,1.61525,57200000.0
2009-06-25 23:32:00,1.61535,1.61569,1.61533,1.61548,57200000.0
2009-06-25 23:34:00,1.61575,1.61575,1.61575,1.61575,57200000.0
2009-06-25 23:35:00,1.6154,1.6154,1.6154,1.6154,57200000.0
2009-06-25 23:37:00,1.61538,1.61538,1.61535,1.61535,57200000.0
2009-06-25 23:40:00,1.61485,1.61485,1.61485,1.61485,57200000.0
2009-06-25 23:46:00,1.6153,1.6153,1.6147,1.61485,57200000.0
2009-06-25 23:47:00,1.61495,1.61529,1.61475,1.61528,57200000.0
2009-06-25 23:48:00,1.61542,1.61542,1.61498,1.61528,57200000.0
2009-06-25 23:49:00,1.61533,1.61543,1.61509,1.61515,57200000.0
2009-06-25 23:50:00,1.6152,1.61527,1.61507,1.61527,57200000.0
2009-06-25 23:51:00,1.61533,1.61542,1.61533,1.61534,57200000.0
2009-06-25 23:54:00,1.61519,1.61534,1.61519,1.6153,57200000.0
2009-06-25 23:55:00,1.61543,1.61563,1.61543,1.61555,57200000.0
2009-06-25 23:56:00,1.6156,1.6156,1.61552,1.61558,57200000.0
2009-06-25 23:57:00,1.61578,1.61658,1.61578,1.61643,57200000.0
2009-06-25 23:58:00,1.61658,1.61658,1.61595,1.61615,57200000.0
2009-06-25 23:59:00,1.61603,1.61603,1.61529,1.61603,57200000.0
2009-06-26 00:00:00,1.61589,1.61602,1.61586,1.61598,57200000.0
2009-06-26 00:01:00,1.61594,1.61597,1.61594,1.61597,57200000.0
2009-06-26 00:02:00,1.61593,1.61593,1.61573,1.6159,57200000.0
2009-06-26 00:03:00,1.61571,1.61571,1.61559,1.61571,57200000.0
2009-06-26 00:04:00,1.61566,1.61567,1.61542,1.61561,57200000.0
2009-06-26 00:05:00,1.61562,1.61565,1.61562,1.61565,57200000.0
2009-06-26 00:06:00,1.61566,1.61566,1.61565,1.61565,57200000.0
2009-06-26 00:07:00,1.6156,1.6156,1.61553,1.61559,57200000.0
2009-06-26 00:08:00,1.61574,1.61594,1.6156,1.61584,57200000.0
2009-06-26 00:09:00,1.61586,1.61588,1.61584,1.61584,57200000.0
2009-06-26 00:10:00,1.61585,1.61592,1.61585,1.61588,57200000.0
2009-06-26 00:11:00,1.61585,1.616,1.61584,1.616,57200000.0
2009-06-26 00:12:00,1.61604,1.61622,1.61561,1.61622,57200000.0
2009-06-26 00:13:00,1.61619,1.61619,1.61593,1.61593,57200000.0
2009-06-26 00:14:00,1.61591,1.61594,1.61576,1.61579,57200000.0
2009-06-26 00:15:00,1.61578,1.61579,1.61551,1.61554,57200000.0
2009-06-26 00:16:00,1.61555,1.61561,1.61554,1.61561,57200000.0
2009-06-26 00:17:00,1.61559,1.61561,1.61553,1.61559,57200000.0
2009-06-26 00:18:00,1.61553,1.61568,1.61549,1.61565,57200000.0
2009-06-26 00:19:00,1.61564,1.61567,1.61548,1.61561,57200000.0
2009-06-26 00:20:00,1.61559,1.61561,1.61548,1.61553,57200000.0
2009-06-26 00:21:00,1.61552,1.61554,1.61544,1.61544,57200000.0
2009-06-26 00:22:00,1.61549,1.61549,1.61541,1.61541,57200000.0
2009-06-26 00:23:00,1.61542,1.61543,1.61542,1.61542,57200000.0
2009-06-26 00:24:00,1.61539,1.61539,1.61532,1.61532,57200000.0
2009-06-26 00:25:00,1.61537,1.61552,1.61537,1.61544,57200000.0
2009-06-26 00:26:00,1.61546,1.61546,1.61537,1.61538,57200000.0
2009-06-26 00:27:00,1.61539,1.61554,1.61538,1.61554,57200000.0
2009-06-26 00:28:00,1.61551,1.61551,1.61527,1.61528,57200000.0
2009-06-26 00:29:00,1.61531,1.61532,1.61524,1.61524,57200000.0
2009-06-26 00:30:00,1.6152,1.61564,1.6152,1.61563,57200000.0
2009-06-26 00:31:00,1.61562,1.61575,1.6154,1.61542,57200000.0
2009-06-26 00:32:00,1.61536,1.61552,1.61529,1.61546,57200000.0
2009-06-26 00:33:00,1.61548,1.6155,1.61544,1.61546,57200000.0
2009-06-26 00:34:00,1.61544,1.61544,1.61527,1.61532,57200000.0
2009-06-26 00:35:00,1.61525,1.61536,1.61524,1.61531,57200000.0
2009-06-26 00:36:00,1.61532,1.61538,1.61532,1.61537,57200000.0
2009-06-26 00:37:00,1.61528,1.61543,1.61528,1.61542,57200000.0
2009-06-26 00:38:00,1.61543,1.61543,1.61525,1.61536,57200000.0
2009-06-26 00:39:00,1.61535,1.6155,1.61535,1.6155,57200000.0
2009-06-26 00:40:00,1.61548,1.61548,1.61525,1.61532,57200000.0
2009-06-26 00:41:00,1.61537,1.61574,1.61537,1.61574,57200000.0
2009-06-26 00:42:00,1.61573,1.6161,1.61572,1.6161,57200000.0
2009-06-26 00:43:00,1.61607,1.61623,1.61607,1.61621,57200000.0
2009-06-26 00:45:00,1.61625,1.61634,1.61574,1.61574,57200000.0
2009-06-26 00:46:00,1.61573,1.61577,1.61537,1.61549,57200000.0
2009-06-26 00:47:00,1.61547,1.61562,1.61518,1.61535,57200000.0
2009-06-26 00:48:00,1.6153,1.61543,1.61517,1.61517,57200000.0
2009-06-26 00:49:00,1.61516,1.61531,1.61504,1.61528,57200000.0
2009-06-26 00:50:00,1.61521,1.61523,1.61508,1.6151,57200000.0
2009-06-26 00:51:00,1.61517,1.6155,1.61517,1.61519,57200000.0
2009-06-26 00:52:00,1.61517,1.61517,1.61494,1.61494,57200000.0
2009-06-26 00:53:00,1.61497,1.61498,1.61463,1.61463,57200000.0
2009-06-26 00:54:00,1.61461,1.61474,1.61459,1.61466,57200000.0
2009-06-26 00:55:00,1.61469,1.61476,1.61464,1.61476,57200000.0
2009-06-26 00:56:00,1.61473,1.61476,1.6147,1.61475,57200000.0
2009-06-26 00:57:00,1.61477,1.61489,1.61473,1.61473,57200000.0
2009-06-26 00:58:00,1.61469,1.6153,1.6146,1.6153,57200000.0
2009-06-26 00:59:00,1.61531,1.6154,1.615,1.61532,57200000.0
2009-06-26 01:00:00,1.6153,1.61533,1.61504,1.6151,57200000.0
2009-06-26 01:01:00,1.61514,1.61549,1.615,1.61549,57200000.0
2009-06-26 01:02:00,1.6155,1.6161,1.61503,1.6161,57200000.0
2009-06-26 01:03:00,1.61611,1.61635,1.61573,1.61626,57200000.0
2009-06-26 01:04:00,1.61624,1.61645,1.61571,1.61645,57200000.0
2009-06-26 01:05:00,1.61642,1.61652,1.61642,1.61652,57200000.0
2009-06-26 01:06:00,1.61648,1.61654,1.61609,1.61621,57200000.0
2009-06-26 01:07:00,1.61623,1.6163,1.61611,1.61613,57200000.0
2009-06-26 01:08:00,1.61611,1.61613,1.61607,1.61613,57200000.0
2009-06-26 01:09:00,1.61609,1.61609,1.61593,1.61597,57200000.0
2009-06-26 01:10:00,1.61598,1.61616,1.61598,1.61616,57200000.0
2009-06-26 01:11:00,1.6162,1.61629,1.61611,1.61618,57200000.0
2009-06-26 01:12:00,1.61621,1.61622,1.61605,1.61605,57200000.0
2009-06-26 01:13:00,1.61606,1.61616,1.61606,1.61616,57200000.0
2009-06-26 01:14:00,1.61615,1.61618,1.61613,1.61618,57200000.0
2009-06-26 01:15:00,1.61622,1.61622,1.61616,1.61616,57200000.0
2009-06-26 01:16:00,1.61615,1.61617,1.61609,1.61617,57200000.0
2009-06-26 01:17:00,1.61618,1.61621,1.61612,1.61618,57200000.0
2009-06-26 01:18:00,1.61621,1.61653,1.61621,1.61653,57200000.0
2009-06-26 01:19:00,1.6165,1.61656,1.61645,1.61653,57200000.0
2009-06-26 01:20:00,1.61658,1.61658,1.61655,1.61655,57200000.0
2009-06-26 01:21:00,1.61665,1.6169,1.61665,1.61689,57200000.0
2009-06-26 01:22:00,1.6169,1.6171,1.6169,1.61709,57200000.0
2009-06-26 01:23:00,1.6171,1.61715,1.61686,1.61708,57200000.0
2009-06-26 01:24:00,1.61709,1.61714,1.61709,1.61713,57200000.0
2009-06-26 01:25:00,1.61717,1.61722,1.61707,1.61708,57200000.0
2009-06-26 01:26:00,1.61709,1.61718,1.61708,1.61718,57200000.0
2009-06-26 01:27:00,1.61721,1.61721,1.61715,1.61718,57200000.0
2009-06-26 01:28:00,1.61722,1.61723,1.61636,1.61636,57200000.0
2009-06-26 01:29:00,1.61638,1.61638,1.61604,1.61606,57200000.0
2009-06-26 01:30:00,1.61607,1.61608,1.61579,1.61582,57200000.0
2009-06-26 01:31:00,1.6158,1.61583,1.61579,1.61581,57200000.0
2009-06-26 01:32:00,1.61587,1.61587,1.6158,1.6158,57200000.0
2009-06-26 01:33:00,1.61576,1.61576,1.61561,1.61561,57200000.0
2009-06-26 01:34:00,1.61557,1.61561,1.61531,1.61542,57200000.0
2009-06-26 01:35:00,1.61548,1.61548,1.6154,1.6154,57200000.0
2009-06-26 01:36:00,1.61536,1.61549,1.61533,1.61549,57200000.0
2009-06-26 01:37:00,1.61553,1.61594,1.61539,1.61585,57200000.0
2009-06-26 01:38:00,1.61586,1.61629,1.61586,1.61612,57200000.0
2009-06-26 01:39:00,1.61608,1.61625,1.61603,1.61625,57200000.0
2009-06-26 01:40:00,1.61629,1.61637,1.61598,1.61603,57200000.0
2009-06-26 01:41:00,1.61607,1.6161,1.61599,1.61609,57200000.0
2009-06-26 01:42:00,1.61612,1.61634,1.6161,1.61613,57200000.0
2009-06-26 01:43:00,1.61609,1.61609,1.61553,1.61593,57200000.0
2009-06-26 01:44:00,1.61598,1.61612,1.61598,1.61612,57200000.0
2009-06-26 01:45:00,1.61614,1.61615,1.61583,1.61596,57200000.0
2009-06-26 01:46:00,1.61595,1.61619,1.61594,1.61611,57200000.0
2009-06-26 01:47:00,1.61614,1.61615,1.616,1.61608,57200000.0
2009-06-26 01:48:00,1.61607,1.61614,1.61597,1.61613,57200000.0
2009-06-26 01:49:00,1.61611,1.61637,1.61609,1.61637,57200000.0
2009-06-26 01:50:00,1.61638,1.61674,1.61635,1.61672,57200000.0
2009-06-26 01:51:00,1.61671,1.61693,1.61671,1.61689,57200000.0
2009-06-26 01:52:00,1.61687,1.61687,1.61607,1.61619,57200000.0
2009-06-26 01:53:00,1.61623,1.61623,1.61607,1.61621,57200000.0
2009-06-26 01:54:00,1.61624,1.61628,1.61614,1.61616,57200000.0
2009-06-26 01:55:00,1.61614,1.61615,1.61608,1.61612,57200000.0
2009-06-26 01:56:00,1.61609,1.6162,1.61605,1.61619,57200000.0
2009-06-26 01:57:00,1.61617,1.61623,1.61607,1.61623,57200000.0
2009-06-26 01:58:00,1.61629,1.61653,1.61629,1.61639,57200000.0
2009-06-26 01:59:00,1.61638,1.61638,1.61606,1.61624,57200000.0
2009-06-26 02:00:00,1.61621,1.61646,1.61611,1.61611,57200000.0
2009-06-26 02:01:00,1.61608,1.61619,1.61595,1.61617,57200000.0
2009-06-26 02:02:00,1.61616,1.6162,1.61608,1.61613,57200000.0
2009-06-26 02:03:00,1.61612,1.61612,1.61601,1.61601,57200000.0
2009-06-26 02:04:00,1.61599,1.61629,1.61599,1.61629,57200000.0
2009-06-26 02:05:00,1.6163,1.61639,1.61625,1.61637,57200000.0
2009-06-26 02:06:00,1.61636,1.61637,1.61625,1.61631,57200000.0
2009-06-26 02:07:00,1.61632,1.6164,1.61628,1.61632,57200000.0
2009-06-26 02:08:00,1.61635,1.61635,1.61612,1.61612,57200000.0
2009-06-26 02:09:00,1.61609,1.61671,1.61601,1.61656,57200000.0
2009-06-26 02:10:00,1.61653,1.61703,1.61632,1.6166,57200000.0
2009-06-26 02:11:00,1.61656,1.61676,1.61646,1.61673,57200000.0
2009-06-26 02:12:00,1.61674,1.61677,1.61604,1.61646,57200000.0
2009-06-26 02:13:00,1.61652,1.61748,1.61644,1.61657,57200000.0
2009-06-26 02:14:00,1.61652,1.61704,1.61651,1.6169,57200000.0
2009-06-26 02:15:00,1.61689,1.6172,1.61681,1.617,57200000.0
2009-06-26 02:16:00,1.61699,1.61699,1.61686,1.61695,57200000.0
2009-06-26 02:17:00,1.61702,1.6171,1.61691,1.61691,57200000.0
2009-06-26 02:18:00,1.61692,1.61695,1.61676,1.61695,57200000.0
2009-06-26 02:19:00,1.61694,1.61694,1.61665,1.61671,57200000.0
2009-06-26 02:20:00,1.6167,1.6167,1.61654,1.61658,57200000.0
2009-06-26 02:21:00,1.61654,1.61769,1.61654,1.61764,57200000.0
2009-06-26 02:22:00,1.61766,1.61767,1.61709,1.61716,57200000.0
2009-06-26 02:23:00,1.61714,1.61719,1.61706,1.61718,57200000.0
2009-06-26 02:24:00,1.61716,1.61748,1.61712,1.61728,57200000.0
2009-06-26 02:25:00,1.61729,1.61751,1.61725,1.61748,57200000.0
2009-06-26 02:26:00,1.61745,1.61752,1.61733,1.61744,57200000.0
2009-06-26 02:27:00,1.61746,1.61749,1.61668,1.61702,57200000.0
2009-06-26 02:28:00,1.61705,1.61752,1.61682,1.61751,57200000.0
2009-06-26 02:29:00,1.61748,1.6175,1.61687,1.61694,57200000.0
2009-06-26 02:30:00,1.61693,1.6173,1.61693,1.61726,57200000.0
2009-06-26 02:31:00,1.61722,1.61722,1.61689,1.61696,57200000.0
2009-06-26 02:32:00,1.61701,1.61706,1.617,1.61706,57200000.0
2009-06-26 02:33:00,1.61705,1.61742,1.61704,1.61742,57200000.0
2009-06-26 02:34:00,1.61736,1.61742,1.61663,1.61665,57200000.0
2009-06-26 02:35:00,1.61667,1.61704,1.61659,1.61689,57200000.0
2009-06-26 02:36:00,1.61692,1.61721,1.61692,1.6172,57200000.0
2009-06-26 02:37:00,1.61725,1.61737,1.61721,1.61731,57200000.0
2009-06-26 02:38:00,1.61725,1.61734,1.61711,1.61723,57200000.0
2009-06-26 02:39:00,1.61724,1.61754,1.61724,1.61727,57200000.0
2009-06-26 02:40:00,1.61725,1.61732,1.61725,1.6173,57200000.0
2009-06-26 02:41:00,1.61731,1.61742,1.61722,1.61742,57200000.0
2009-06-26 02:42:00,1.61746,1.61747,1.61721,1.61722,57200000.0
2009-06-26 02:43:00,1.61723,1.61733,1.61712,1.61729,57200000.0
2009-06-26 02:44:00,1.61732,1.61752,1.61716,1.61748,57200000.0
2009-06-26 02:45:00,1.61744,1.61745,1.61708,1.61741,57200000.0
2009-06-26 02:46:00,1.61738,1.61755,1.61736,1.61736,57200000.0
2009-06-26 02:47:00,1.61737,1.61755,1.61737,1.61755,57200000.0
2009-06-26 02:48:00,1.61753,1.61753,1.61727,1.61727,57200000.0
2009-06-26 02:49:00,1.6173,1.6174,1.61723,1.61727,57200000.0
2009-06-26 02:50:00,1.61729,1.61731,1.61711,1.61717,57200000.0
2009-06-26 02:51:00,1.61718,1.61726,1.61703,1.61726,57200000.0
2009-06-26 02:52:00,1.61732,1.61754,1.61723,1.61723,57200000.0
2009-06-26 02:53:00,1.61722,1.61737,1.61707,1.61724,57200000.0
2009-06-26 02:54:00,1.61731,1.61784,1.61712,1.61753,57200000.0
2009-06-26 02:55:00,1.6175,1.61788,1.61738,1.61788,57200000.0
2009-06-26 02:56:00,1.61782,1.61793,1.61765,1.61765,57200000.0
2009-06-26 02:57:00,1.61762,1.61784,1.61714,1.61716,57200000.0
2009-06-26 02:58:00,1.61713,1.61735,1.61703,1.61732,57200000.0
2009-06-26 02:59:00,1.61735,1.61763,1.61735,1.6176,57200000.0
2009-06-26 03:00:00,1.61763,1.61774,1.61763,1.61771,57200000.0
2009-06-26 03:01:00,1.61772,1.61775,1.61736,1.61738,57200000.0
2009-06-26 03:02:00,1.61732,1.61748,1.61732,1.61748,57200000.0
2009-06-26 03:03:00,1.61747,1.61777,1.61746,1.61777,57200000.0
2009-06-26 03:04:00,1.61783,1.61814,1.61783,1.61804,57200000.0
2009-06-26 03:05:00,1.61801,1.61801,1.61756,1.61758,57200000.0
2009-06-26 03:06:00,1.61756,1.61785,1.61754,1.61764,57200000.0
2009-06-26 03:07:00,1.61768,1.61787,1.61759,1.61787,57200000.0
2009-06-26 03:08:00,1.61792,1.61794,1.61776,1.61782,57200000.0
2009-06-26 03:09:00,1.61784,1.61785,1.61758,1.61765,57200000.0
2009-06-26 03:10:00,1.6176,1.61769,1.61747,1.61759,57200000.0
2009-06-26 03:11:00,1.61761,1.61761,1.61738,1.61738,57200000.0
2009-06-26 03:12:00,1.61736,1.61796,1.61736,1.61792,57200000.0
2009-06-26 03:13:00,1.61793,1.61803,1.61768,1.61799,57200000.0
2009-06-26 03:14:00,1.61797,1.61802,1.61778,1.61779,57200000.0
2009-06-26 03:15:00,1.6178,1.61796,1.61768,1.61796,57200000.0
2009-06-26 03:16:00,1.61797,1.61833,1.61774,1.61774,57200000.0
2009-06-26 03:17:00,1.61773,1.61773,1.61756,1.61762,57200000.0
2009-06-26 03:18:00,1.61759,1.61766,1.61739,1.61745,57200000.0
2009-06-26 03:19:00,1.61744,1.61749,1.61729,1.61741,57200000.0
2009-06-26 03:20:00,1.61742,1.61745,1.61733,1.6174,57200000.0
2009-06-26 03:21:00,1.61741,1.61741,1.61735,1.6174,57200000.0
2009-06-26 03:22:00,1.61738,1.61757,1.61738,1.61757,57200000.0
2009-06-26 03:23:00,1.61756,1.61762,1.6172,1.6172,57200000.0
2009-06-26 03:24:00,1.61718,1.61727,1.61697,1.61702,57200000.0
2009-06-26 03:25:00,1.61703,1.61713,1.617,1.61702,57200000.0
2009-06-26 03:26:00,1.61701,1.61703,1.61663,1.61663,57200000.0
2009-06-26 03:27:00,1.61664,1.61709,1.61664,1.6168,57200000.0
2009-06-26 03:28:00,1.61677,1.61698,1.61663,1.61692,57200000.0
2009-06-26 03:29:00,1.6169,1.61739,1.6169,1.61736,57200000.0
2009-06-26 03:30:00,1.61738,1.61745,1.61681,1.61704,57200000.0
2009-06-26 03:31:00,1.61702,1.61718,1.61698,1.61708,57200000.0
2009-06-26 03:32:00,1.6171,1.61718,1.61692,1.61717,57200000.0
2009-06-26 03:33:00,1.61713,1.61714,1.61688,1.61699,57200000.0
2009-06-26 03:34:00,1.61701,1.6171,1.61697,1.61698,57200000.0
2009-06-26 03:35:00,1.61704,1.61717,1.61692,1.61692,57200000.0
2009-06-26 03:36:00,1.61693,1.6171,1.61663,1.6171,57200000.0
2009-06-26 03:37:00,1.61708,1.61713,1.61689,1.61705,57200000.0
2009-06-26 03:38:00,1.61706,1.61706,1.61686,1.61687,57200000.0
2009-06-26 03:39:00,1.61686,1.61701,1.61673,1.617,57200000.0
2009-06-26 03:40:00,1.61699,1.61701,1.61673,1.6168,57200000.0
2009-06-26 03:41:00,1.61673,1.61706,1.6167,1.61696,57200000.0
2009-06-26 03:42:00,1.61697,1.61706,1.6169,1.61696,57200000.0
2009-06-26 03:43:00,1.61697,1.61699,1.61691,1.61699,57200000.0
2009-06-26 03:44:00,1.61698,1.61717,1.61695,1.61703,57200000.0
2009-06-26 03:45:00,1.61704,1.6171,1.61686,1.61707,57200000.0
2009-06-26 03:46:00,1.617,1.61716,1.61672,1.61716,57200000.0
2009-06-26 03:47:00,1.61713,1.61735,1.61713,1.61729,57200000.0
2009-06-26 03:48:00,1.61727,1.61729,1.61714,1.61727,57200000.0
2009-06-26 03:49:00,1.61726,1.61727,1.61719,1.61724,57200000.0
2009-06-26 03:50:00,1.61729,1.61752,1.61729,1.61752,57200000.0
2009-06-26 03:51:00,1.61756,1.61759,1.61699,1.61699,57200000.0
2009-06-26 03:52:00,1.61698,1.61698,1.61677,1.61683,57200000.0
2009-06-26 03:53:00,1.61681,1.6171,1.61681,1.61697,57200000.0
2009-06-26 03:54:00,1.61705,1.61726,1.61691,1.61691,57200000.0
2009-06-26 03:55:00,1.6169,1.61696,1.61686,1.61694,57200000.0
2009-06-26 03:56:00,1.61697,1.61705,1.61697,1.61701,57200000.0
2009-06-26 03:57:00,1.61697,1.61701,1.61697,1.61701,57200000.0
2009-06-26 03:58:00,1.61706,1.61711,1.61704,1.61704,57200000.0
2009-06-26 03:59:00,1.61701,1.61701,1.61695,1.61699,57200000.0
2009-06-26 04:00:00,1.617,1.61726,1.617,1.61711,57200000.0
2009-06-26 04:01:00,1.61707,1.61707,1.61696,1.61701,57200000.0
2009-06-26 04:02:00,1.61705,1.61706,1.617,1.61703,57200000.0
2009-06-26 04:03:00,1.61702,1.61703,1.61696,1.61696,57200000.0
2009-06-26 04:04:00,1.61693,1.61735,1.61693,1.61693,57200000.0
2009-06-26 04:05:00,1.61695,1.617,1.61688,1.61694,57200000.0
2009-06-26 04:06:00,1.61697,1.61707,1.61692,1.61702,57200000.0
2009-06-26 04:07:00,1.617,1.617,1.61693,1.61697,57200000.0
2009-06-26 04:08:00,1.61693,1.61693,1.6165,1.6165,57200000.0
2009-06-26 04:09:00,1.61646,1.61657,1.61646,1.61656,57200000.0
2009-06-26 04:10:00,1.6165,1.61667,1.61646,1.61667,57200000.0
2009-06-26 04:11:00,1.61666,1.6168,1.61666,1.6168,57200000.0
2009-06-26 04:12:00,1.61677,1.61695,1.61676,1.61692,57200000.0
2009-06-26 04:13:00,1.61693,1.61704,1.61682,1.61692,57200000.0
2009-06-26 04:14:00,1.61693,1.61706,1.6169,1.61706,57200000.0
2009-06-26 04:15:00,1.6171,1.61713,1.61698,1.617,57200000.0
2009-06-26 04:16:00,1.61699,1.61699,1.61687,1.61688,57200000.0
2009-06-26 04:17:00,1.61691,1.61691,1.61683,1.6169,57200000.0
2009-06-26 04:18:00,1.61686,1.61688,1.61674,1.61678,57200000.0
2009-06-26 04:19:00,1.61674,1.61678,1.61653,1.61656,57200000.0
2009-06-26 04:20:00,1.61653,1.61656,1.61622,1.61646,57200000.0
2009-06-26 04:21:00,1.61645,1.61657,1.61645,1.61655,57200000.0
2009-06-26 04:22:00,1.61656,1.6167,1.61654,1.61656,57200000.0
2009-06-26 04:23:00,1.61658,1.61662,1.61648,1.61648,57200000.0
2009-06-26 04:24:00,1.61653,1.61685,1.61633,1.61651,57200000.0
2009-06-26 04:25:00,1.61655,1.61706,1.61652,1.61697,57200000.0
2009-06-26 04:26:00,1.61691,1.61691,1.61648,1.61671,57200000.0
2009-06-26 04:27:00,1.61667,1.61726,1.61666,1.61675,57200000.0
2009-06-26 04:28:00,1.61674,1.61709,1.61673,1.61692,57200000.0
2009-06-26 04:29:00,1.61688,1.617,1.61671,1.61675,57200000.0
2009-06-26 04:30:00,1.61672,1.61726,1.61672,1.61721,57200000.0
2009-06-26 04:31:00,1.6172,1.61776,1.61714,1.61748,57200000.0
2009-06-26 04:32:00,1.61749,1.61749,1.61727,1.61746,57200000.0
2009-06-26 04:33:00,1.61747,1.61771,1.61742,1.61771,57200000.0
2009-06-26 04:34:00,1.61768,1.6178,1.61767,1.61776,57200000.0
2009-06-26 04:35:00,1.61779,1.61787,1.61777,1.61784,57200000.0
2009-06-26 04:36:00,1.6178,1.61791,1.61767,1.61767,57200000.0
2009-06-26 04:37:00,1.61769,1.61803,1.61769,1.61795,57200000.0
2009-06-26 04:38:00,1.61796,1.61796,1.61738,1.61739,57200000.0
2009-06-26 04:39:00,1.61732,1.61747,1.61723,1.61724,57200000.0
2009-06-26 04:40:00,1.61723,1.61747,1.6172,1.61723,57200000.0
2009-06-26 04:41:00,1.6172,1.61727,1.61705,1.61717,57200000.0
2009-06-26 04:42:00,1.61716,1.61716,1.61685,1.61705,57200000.0
2009-06-26 04:43:00,1.61701,1.6171,1.61654,1.6171,57200000.0
2009-06-26 04:44:00,1.61704,1.61746,1.61702,1.61746,57200000.0
2009-06-26 04:45:00,1.61752,1.61758,1.61724,1.61732,57200000.0
2009-06-26 04:46:00,1.61734,1.61739,1.6172,1.61738,57200000.0
2009-06-26 04:47:00,1.61737,1.61748,1.61737,1.61748,57200000.0
2009-06-26 04:48:00,1.61747,1.61747,1.61738,1.61738,57200000.0
2009-06-26 04:49:00,1.61735,1.61751,1.61726,1.61728,57200000.0
2009-06-26 04:50:00,1.61724,1.61742,1.61718,1.61741,57200000.0
2009-06-26 04:51:00,1.6174,1.61741,1.61734,1.61737,57200000.0
2009-06-26 04:52:00,1.61735,1.61746,1.61729,1.61745,57200000.0
2009-06-26 04:53:00,1.61742,1.61773,1.6174,1.61773,57200000.0
2009-06-26 04:54:00,1.61772,1.61778,1.61762,1.61778,57200000.0
2009-06-26 04:55:00,1.61779,1.618,1.61779,1.61799,57200000.0
2009-06-26 04:56:00,1.61802,1.61818,1.61798,1.61798,57200000.0
2009-06-26 04:57:00,1.61797,1.61802,1.61779,1.61799,57200000.0
2009-06-26 04:58:00,1.61792,1.61792,1.61777,1.61777,57200000.0
2009-06-26 04:59:00,1.61771,1.61774,1.6176,1.6177,57200000.0
2009-06-26 05:00:00,1.61768,1.61771,1.61749,1.61753,57200000.0
2009-06-26 05:01:00,1.61754,1.61763,1.61754,1.61759,57200000.0
2009-06-26 05:02:00,1.61761,1.61767,1.61759,1.61763,57200000.0
2009-06-26 05:03:00,1.61765,1.61783,1.61748,1.61749,57200000.0
2009-06-26 05:04:00,1.6175,1.6176,1.6175,1.61753,57200000.0
2009-06-26 05:05:00,1.6175,1.61762,1.6175,1.61752,57200000.0
2009-06-26 05:06:00,1.6175,1.61756,1.61745,1.61756,57200000.0
2009-06-26 05:07:00,1.61757,1.6178,1.61752,1.6178,57200000.0
2009-06-26 05:08:00,1.61782,1.61783,1.61758,1.61773,57200000.0
2009-06-26 05:09:00,1.61777,1.61777,1.6173,1.61736,57200000.0
2009-06-26 05:10:00,1.61737,1.61737,1.61715,1.61721,57200000.0
2009-06-26 05:11:00,1.61713,1.61723,1.61711,1.61718,57200000.0
2009-06-26 05:12:00,1.61714,1.61721,1.61704,1.61718,57200000.0
2009-06-26 05:13:00,1.61716,1.61717,1.61711,1.61714,57200000.0
2009-06-26 05:14:00,1.61712,1.61712,1.61699,1.61699,57200000.0
2009-06-26 05:15:00,1.61693,1.61729,1.61692,1.61723,57200000.0
2009-06-26 05:16:00,1.61725,1.61728,1.61719,1.61727,57200000.0
2009-06-26 05:17:00,1.61724,1.61747,1.61724,1.61747,57200000.0
2009-06-26 05:18:00,1.61745,1.61759,1.61699,1.61713,57200000.0
2009-06-26 05:19:00,1.61709,1.61717,1.61702,1.61708,57200000.0
2009-06-26 05:20:00,1.61707,1.61717,1.61696,1.61706,57200000.0
2009-06-26 05:21:00,1.61708,1.61717,1.61701,1.61714,57200000.0
2009-06-26 05:22:00,1.61713,1.61724,1.61707,1.61724,57200000.0
2009-06-26 05:23:00,1.61725,1.6173,1.61711,1.61722,57200000.0
2009-06-26 05:24:00,1.61718,1.61727,1.61718,1.61727,57200000.0
2009-06-26 05:25:00,1.61722,1.61732,1.61696,1.61714,57200000.0
2009-06-26 05:26:00,1.6171,1.61745,1.61695,1.61697,57200000.0
2009-06-26 05:27:00,1.61698,1.61709,1.61698,1.61708,57200000.0
2009-06-26 05:28:00,1.61704,1.61721,1.61698,1.61719,57200000.0
2009-06-26 05:29:00,1.61723,1.61723,1.61711,1.61722,57200000.0
2009-06-26 05:30:00,1.61719,1.61726,1.61718,1.61718,57200000.0
2009-06-26 05:31:00,1.61719,1.61728,1.61707,1.61707,57200000.0
2009-06-26 05:32:00,1.61702,1.6173,1.61695,1.61695,57200000.0
2009-06-26 05:33:00,1.61699,1.61712,1.61699,1.61709,57200000.0
2009-06-26 05:34:00,1.61713,1.61719,1.61708,1.61719,57200000.0
2009-06-26 05:35:00,1.6172,1.61726,1.6172,1.61725,57200000.0
2009-06-26 05:36:00,1.61718,1.61718,1.61707,1.61707,57200000.0
2009-06-26 05:37:00,1.61708,1.61713,1.61708,1.61708,57200000.0
2009-06-26 05:38:00,1.61709,1.61714,1.61702,1.61707,57200000.0
2009-06-26 05:39:00,1.61709,1.6171,1.61676,1.61676,57200000.0
2009-06-26 05:40:00,1.61677,1.6171,1.61675,1.61699,57200000.0
2009-06-26 05:41:00,1.61698,1.61727,1.61698,1.61725,57200000.0
2009-06-26 05:42:00,1.61726,1.61726,1.61697,1.61698,57200000.0
2009-06-26 05:43:00,1.61696,1.61722,1.61696,1.61704,57200000.0
2009-06-26 05:44:00,1.61703,1.61707,1.61694,1.61701,57200000.0
2009-06-26 05:45:00,1.61702,1.61707,1.61695,1.61697,57200000.0
2009-06-26 05:46:00,1.61699,1.61699,1.61691,1.61695,57200000.0
2009-06-26 05:47:00,1.61697,1.61699,1.61687,1.61695,57200000.0
2009-06-26 05:48:00,1.61691,1.617,1.6169,1.61695,57200000.0
2009-06-26 05:49:00,1.61694,1.61694,1.61674,1.61683,57200000.0
2009-06-26 05:50:00,1.61682,1.61685,1.61662,1.61676,57200000.0
2009-06-26 05:51:00,1.61681,1.61698,1.61676,1.61698,57200000.0
2009-06-26 05:52:00,1.61701,1.61706,1.61695,1.61695,57200000.0
2009-06-26 05:53:00,1.61697,1.61714,1.61697,1.61706,57200000.0
2009-06-26 05:54:00,1.61708,1.61708,1.61692,1.61695,57200000.0
2009-06-26 05:55:00,1.61693,1.61695,1.61687,1.61692,57200000.0
2009-06-26 05:56:00,1.61694,1.61694,1.61685,1.61687,57200000.0
2009-06-26 05:57:00,1.6169,1.61715,1.61687,1.61692,57200000.0
2009-06-26 05:58:00,1.61693,1.61693,1.61655,1.61669,57200000.0
2009-06-26 05:59:00,1.61668,1.61695,1.61657,1.61695,57200000.0
2009-06-26 06:00:00,1.61694,1.61737,1.61694,1.61734,57200000.0
2009-06-26 06:01:00,1.61741,1.61745,1.6173,1.6174,57200000.0
2009-06-26 06:02:00,1.61741,1.61741,1.61714,1.61718,57200000.0
2009-06-26 06:03:00,1.61717,1.61726,1.61713,1.61717,57200000.0
2009-06-26 06:04:00,1.61719,1.61727,1.61716,1.61719,57200000.0
2009-06-26 06:05:00,1.61716,1.6173,1.61714,1.61725,57200000.0
2009-06-26 06:06:00,1.61723,1.61723,1.6171,1.6171,57200000.0
2009-06-26 06:07:00,1.61723,1.61735,1.61712,1.61721,57200000.0
2009-06-26 06:08:00,1.61724,1.61728,1.61707,1.61728,57200000.0
2009-06-26 06:09:00,1.61724,1.61746,1.61723,1.61741,57200000.0
2009-06-26 06:10:00,1.61738,1.6174,1.61713,1.61715,57200000.0
2009-06-26 06:11:00,1.61709,1.61713,1.61681,1.61697,57200000.0
2009-06-26 06:12:00,1.61696,1.61701,1.61678,1.61684,57200000.0
2009-06-26 06:13:00,1.61687,1.61695,1.61676,1.6168,57200000.0
2009-06-26 06:14:00,1.61681,1.617,1.61678,1.61681,57200000.0
2009-06-26 06:15:00,1.61684,1.61694,1.61672,1.61688,57200000.0
2009-06-26 06:16:00,1.61694,1.61709,1.61694,1.61708,57200000.0
2009-06-26 06:17:00,1.61707,1.61707,1.6169,1.6169,57200000.0
2009-06-26 06:18:00,1.61691,1.61701,1.61683,1.61683,57200000.0
2009-06-26 06:19:00,1.61682,1.61699,1.61667,1.61696,57200000.0
2009-06-26 06:20:00,1.61695,1.61701,1.61682,1.61692,57200000.0
2009-06-26 06:21:00,1.61693,1.61707,1.61692,1.61707,57200000.0
2009-06-26 06:22:00,1.61701,1.61716,1.61697,1.61709,57200000.0
2009-06-26 06:23:00,1.61699,1.61699,1.61678,1.61694,57200000.0
2009-06-26 06:24:00,1.61691,1.61695,1.61677,1.61679,57200000.0
2009-06-26 06:25:00,1.61673,1.61704,1.61655,1.61685,57200000.0
2009-06-26 06:26:00,1.61686,1.61701,1.61686,1.61693,57200000.0
2009-06-26 06:27:00,1.61692,1.61692,1.61684,1.61684,57200000.0
2009-06-26 06:28:00,1.61683,1.6169,1.61681,1.6169,57200000.0
2009-06-26 06:29:00,1.61693,1.61699,1.61683,1.61684,57200000.0
2009-06-26 06:30:00,1.61687,1.61694,1.61684,1.61694,57200000.0
2009-06-26 06:31:00,1.61692,1.61699,1.61691,1.61699,57200000.0
2009-06-26 06:32:00,1.61703,1.61709,1.61692,1.61703,57200000.0
2009-06-26 06:33:00,1.61701,1.61701,1.61666,1.61686,57200000.0
2009-06-26 06:34:00,1.61683,1.61706,1.61679,1.61688,57200000.0
2009-06-26 06:35:00,1.6169,1.61703,1.6169,1.61702,57200000.0
2009-06-26 06:36:00,1.61699,1.61706,1.61689,1.61693,57200000.0
2009-06-26 06:37:00,1.61694,1.61706,1.61688,1.61699,57200000.0
2009-06-26 06:38:00,1.617,1.617,1.6169,1.61692,57200000.0
2009-06-26 06:39:00,1.617,1.61734,1.617,1.61734,57200000.0
2009-06-26 06:40:00,1.61746,1.61751,1.61746,1.61746,57200000.0
2009-06-26 06:41:00,1.61747,1.61747,1.61738,1.61739,57200000.0
2009-06-26 06:42:00,1.61744,1.6176,1.61734,1.61758,57200000.0
2009-06-26 06:43:00,1.61753,1.61756,1.61751,1.61756,57200000.0
2009-06-26 06:44:00,1.61765,1.61765,1.61758,1.61762,57200000.0
2009-06-26 06:45:00,1.61761,1.61777,1.61761,1.61773,57200000.0
2009-06-26 06:46:00,1.61769,1.61803,1.61763,1.6179,57200000.0
2009-06-26 06:47:00,1.61787,1.61822,1.61787,1.61813,57200000.0
2009-06-26 06:48:00,1.61811,1.61815,1.61804,1.61808,57200000.0
2009-06-26 06:49:00,1.61809,1.6182,1.61809,1.61819,57200000.0
2009-06-26 06:50:00,1.61815,1.61816,1.61809,1.61809,57200000.0
2009-06-26 06:51:00,1.6182,1.61859,1.6181,1.61849,57200000.0
2009-06-26 06:52:00,1.61844,1.61856,1.61832,1.61835,57200000.0
2009-06-26 06:53:00,1.61828,1.61847,1.6182,1.61841,57200000.0
2009-06-26 06:54:00,1.61843,1.61858,1.61836,1.61837,57200000.0
2009-06-26 06:55:00,1.61836,1.61837,1.61792,1.61811,57200000.0
2009-06-26 06:56:00,1.6181,1.6181,1.61769,1.618,57200000.0
2009-06-26 06:57:00,1.61801,1.61807,1.61785,1.61789,57200000.0
2009-06-26 06:58:00,1.61792,1.61811,1.61782,1.61785,57200000.0
2009-06-26 06:59:00,1.61784,1.61826,1.6178,1.61824,57200000.0
2009-06-26 07:00:00,1.61825,1.61829,1.61778,1.61786,57200000.0
2009-06-26 07:01:00,1.61789,1.61806,1.61786,1.61801,57200000.0
2009-06-26 07:02:00,1.61802,1.61811,1.61772,1.61775,57200000.0
2009-06-26 07:03:00,1.61779,1.61795,1.6176,1.61795,57200000.0
2009-06-26 07:04:00,1.61797,1.61797,1.61766,1.61766,57200000.0
2009-06-26 07:05:00,1.61765,1.61784,1.61736,1.61784,57200000.0
2009-06-26 07:06:00,1.61786,1.61816,1.61785,1.61815,57200000.0
2009-06-26 07:07:00,1.61811,1.61816,1.61779,1.61779,57200000.0
2009-06-26 07:08:00,1.61781,1.61801,1.61775,1.61794,57200000.0
2009-06-26 07:09:00,1.61795,1.61807,1.61766,1.61767,57200000.0
2009-06-26 07:10:00,1.61766,1.61804,1.61765,1.61781,57200000.0
2009-06-26 07:11:00,1.6178,1.61781,1.61762,1.61767,57200000.0
2009-06-26 07:12:00,1.61769,1.61772,1.61731,1.61731,57200000.0
2009-06-26 07:13:00,1.61734,1.61758,1.61724,1.61756,57200000.0
2009-06-26 07:14:00,1.61757,1.61786,1.61757,1.61786,57200000.0
2009-06-26 07:15:00,1.61789,1.61818,1.61782,1.61818,57200000.0
2009-06-26 07:16:00,1.61817,1.61844,1.61804,1.61813,57200000.0
2009-06-26 07:17:00,1.61819,1.61848,1.61819,1.61835,57200000.0
2009-06-26 07:18:00,1.61836,1.6184,1.61777,1.6178,57200000.0
2009-06-26 07:19:00,1.61781,1.61784,1.61751,1.6176,57200000.0
2009-06-26 07:20:00,1.61761,1.61763,1.61731,1.61731,57200000.0
2009-06-26 07:21:00,1.61739,1.61776,1.61739,1.61769,57200000.0
2009-06-26 07:22:00,1.61773,1.61773,1.61709,1.6171,57200000.0
2009-06-26 07:23:00,1.61712,1.61739,1.61711,1.61725,57200000.0
2009-06-26 07:24:00,1.61727,1.6177,1.61727,1.61742,57200000.0
2009-06-26 07:25:00,1.61739,1.61739,1.617,1.61702,57200000.0
2009-06-26 07:26:00,1.61704,1.61719,1.61703,1.61719,57200000.0
2009-06-26 07:27:00,1.61718,1.61726,1.61712,1.61722,57200000.0
2009-06-26 07:28:00,1.61721,1.61721,1.61707,1.61719,57200000.0
2009-06-26 07:29:00,1.6172,1.61738,1.61719,1.61738,57200000.0
2009-06-26 07:30:00,1.61735,1.61776,1.61716,1.6175,57200000.0
2009-06-26 07:31:00,1.61745,1.61772,1.61733,1.6175,57200000.0
2009-06-26 07:32:00,1.61748,1.61753,1.61737,1.61737,57200000.0
2009-06-26 07:33:00,1.61735,1.61735,1.61676,1.61707,57200000.0
2009-06-26 07:34:00,1.61708,1.61744,1.61705,1.61736,57200000.0
2009-06-26 07:35:00,1.61733,1.61741,1.61728,1.61728,57200000.0
2009-06-26 07:36:00,1.61735,1.61739,1.617,1.61703,57200000.0
2009-06-26 07:37:00,1.61702,1.6172,1.61693,1.61709,57200000.0
2009-06-26 07:38:00,1.61711,1.61743,1.61669,1.61743,57200000.0
2009-06-26 07:39:00,1.61745,1.6177,1.61736,1.61767,57200000.0
2009-06-26 07:40:00,1.61764,1.61764,1.61711,1.61714,57200000.0
2009-06-26 07:41:00,1.61716,1.61758,1.61708,1.61751,57200000.0
2009-06-26 07:42:00,1.61744,1.61781,1.61731,1.61781,57200000.0
2009-06-26 07:43:00,1.61784,1.618,1.61739,1.61741,57200000.0
2009-06-26 07:44:00,1.61742,1.61754,1.61727,1.61727,57200000.0
2009-06-26 07:45:00,1.61731,1.61753,1.61731,1.6175,57200000.0
2009-06-26 07:46:00,1.61747,1.61747,1.61682,1.61703,57200000.0
2009-06-26 07:47:00,1.61699,1.61708,1.61697,1.61702,57200000.0
2009-06-26 07:48:00,1.61706,1.61722,1.61688,1.61708,57200000.0
2009-06-26 07:49:00,1.61705,1.61716,1.6166,1.61665,57200000.0
2009-06-26 07:50:00,1.61669,1.6171,1.61665,1.61698,57200000.0
2009-06-26 07:51:00,1.61699,1.61712,1.61663,1.61663,57200000.0
2009-06-26 07:52:00,1.61661,1.61693,1.61661,1.61661,57200000.0
2009-06-26 07:53:00,1.61662,1.6169,1.61651,1.61689,57200000.0
2009-06-26 07:54:00,1.61688,1.61743,1.61684,1.61732,57200000.0
2009-06-26 07:55:00,1.61731,1.6178,1.61729,1.6176,57200000.0
2009-06-26 07:56:00,1.61759,1.61759,1.61732,1.61739,57200000.0
2009-06-26 07:57:00,1.61741,1.61775,1.61741,1.61764,57200000.0
2009-06-26 07:58:00,1.61765,1.61783,1.61762,1.61781,57200000.0
2009-06-26 07:59:00,1.61783,1.6183,1.61783,1.61802,57200000.0
2009-06-26 08:00:00,1.61803,1.61848,1.61789,1.61848,57200000.0
2009-06-26 08:01:00,1.61849,1.61851,1.61732,1.61732,57200000.0
2009-06-26 08:02:00,1.61738,1.6176,1.61723,1.61735,57200000.0
2009-06-26 08:03:00,1.61734,1.6179,1.61732,1.6179,57200000.0
2009-06-26 08:04:00,1.61785,1.61841,1.61784,1.61818,57200000.0
2009-06-26 08:05:00,1.61819,1.6185,1.61803,1.61841,57200000.0
2009-06-26 08:06:00,1.61842,1.61866,1.61817,1.61822,57200000.0
2009-06-26 08:07:00,1.61818,1.61818,1.617,1.617,57200000.0
2009-06-26 08:08:00,1.61706,1.61734,1.61698,1.61729,57200000.0
2009-06-26 08:09:00,1.61726,1.61798,1.61718,1.61769,57200000.0
2009-06-26 08:10:00,1.6177,1.6177,1.61711,1.61726,57200000.0
2009-06-26 08:11:00,1.61725,1.61744,1.61722,1.61744,57200000.0
2009-06-26 08:12:00,1.61745,1.61746,1.61732,1.61739,57200000.0
2009-06-26 08:13:00,1.6174,1.61826,1.61717,1.61787,57200000.0
2009-06-26 08:14:00,1.61788,1.61802,1.61743,1.61743,57200000.0
2009-06-26 08:15:00,1.6175,1.61772,1.61743,1.61759,57200000.0
2009-06-26 08:16:00,1.61761,1.61764,1.61707,1.61726,57200000.0
2009-06-26 08:17:00,1.61727,1.61751,1.61722,1.61728,57200000.0
2009-06-26 08:18:00,1.61731,1.61732,1.61709,1.61716,57200000.0
2009-06-26 08:19:00,1.61715,1.61716,1.61674,1.61674,57200000.0
2009-06-26 08:20:00,1.61675,1.61724,1.61674,1.61696,57200000.0
2009-06-26 08:21:00,1.61693,1.61697,1.61652,1.61657,57200000.0
2009-06-26 08:22:00,1.61655,1.61657,1.61609,1.61629,57200000.0
2009-06-26 08:23:00,1.61633,1.61679,1.61632,1.61674,57200000.0
2009-06-26 08:24:00,1.61678,1.61679,1.61618,1.61631,57200000.0
2009-06-26 08:25:00,1.61633,1.61644,1.61616,1.61628,57200000.0
2009-06-26 08:26:00,1.61624,1.61624,1.61604,1.61622,57200000.0
2009-06-26 08:27:00,1.61617,1.6164,1.61613,1.6164,57200000.0
2009-06-26 08:28:00,1.61641,1.61666,1.61627,1.6163,57200000.0
2009-06-26 08:29:00,1.61629,1.61648,1.61565,1.61565,57200000.0
2009-06-26 08:30:00,1.61564,1.61581,1.61545,1.61562,57200000.0
2009-06-26 08:31:00,1.61568,1.61603,1.61547,1.61554,57200000.0
2009-06-26 08:32:00,1.61553,1.61583,1.61532,1.61554,57200000.0
2009-06-26 08:33:00,1.61552,1.61564,1.61528,1.61557,57200000.0
2009-06-26 08:34:00,1.61558,1.61567,1.61522,1.61524,57200000.0
2009-06-26 08:35:00,1.61521,1.61526,1.61511,1.61511,57200000.0
2009-06-26 08:36:00,1.61505,1.6152,1.61486,1.61496,57200000.0
2009-06-26 08:37:00,1.61492,1.61561,1.61492,1.61552,57200000.0
2009-06-26 08:38:00,1.61551,1.6162,1.61548,1.61583,57200000.0
2009-06-26 08:39:00,1.61584,1.61604,1.61573,1.61595,57200000.0
2009-06-26 08:40:00,1.61596,1.61614,1.6159,1.61598,57200000.0
2009-06-26 08:41:00,1.61601,1.61622,1.61593,1.61597,57200000.0
2009-06-26 08:42:00,1.61599,1.6161,1.61589,1.61589,57200000.0
2009-06-26 08:43:00,1.61587,1.61589,1.61561,1.61577,57200000.0
2009-06-26 08:44:00,1.61576,1.61624,1.61543,1.61624,57200000.0
2009-06-26 08:45:00,1.61632,1.61642,1.61578,1.61586,57200000.0
2009-06-26 08:46:00,1.61585,1.61605,1.61536,1.61605,57200000.0
2009-06-26 08:47:00,1.61604,1.61642,1.61564,1.61628,57200000.0
2009-06-26 08:48:00,1.6163,1.61674,1.61614,1.61634,57200000.0
2009-06-26 08:49:00,1.61632,1.61648,1.61536,1.61546,57200000.0
2009-06-26 08:50:00,1.61549,1.61564,1.61512,1.61541,57200000.0
2009-06-26 08:51:00,1.61542,1.61598,1.61535,1.61594,57200000.0
2009-06-26 08:52:00,1.61595,1.61644,1.61542,1.61612,57200000.0
2009-06-26 08:53:00,1.61614,1.6164,1.61584,1.61588,57200000.0
2009-06-26 08:54:00,1.61587,1.61587,1.61523,1.61531,57200000.0
2009-06-26 08:55:00,1.61532,1.61552,1.61513,1.61527,57200000.0
2009-06-26 08:56:00,1.61528,1.61555,1.61475,1.61505,57200000.0
2009-06-26 08:57:00,1.61503,1.61552,1.61485,1.61538,57200000.0
2009-06-26 08:58:00,1.6154,1.61559,1.61457,1.6149,57200000.0
2009-06-26 08:59:00,1.61488,1.61508,1.61444,1.61444,57200000.0
2009-06-26 09:00:00,1.6144,1.61489,1.61388,1.61418,57200000.0
2009-06-26 09:01:00,1.61427,1.6147,1.61402,1.61409,57200000.0
2009-06-26 09:02:00,1.6141,1.61411,1.61398,1.61398,57200000.0
2009-06-26 09:03:00,1.61401,1.61422,1.61385,1.6141,57200000.0
2009-06-26 09:04:00,1.61408,1.61408,1.61362,1.61395,57200000.0
2009-06-26 09:05:00,1.61398,1.61432,1.61366,1.61432,57200000.0
2009-06-26 09:06:00,1.61426,1.6146,1.6142,1.61451,57200000.0
2009-06-26 09:07:00,1.61454,1.61454,1.61416,1.61439,57200000.0
2009-06-26 09:08:00,1.6144,1.6144,1.6139,1.61406,57200000.0
2009-06-26 09:09:00,1.61407,1.61438,1.61393,1.61416,57200000.0
2009-06-26 09:10:00,1.61418,1.61437,1.614,1.61407,57200000.0
2009-06-26 09:11:00,1.61411,1.61431,1.6136,1.61379,57200000.0
2009-06-26 09:12:00,1.61377,1.61386,1.61363,1.61376,57200000.0
2009-06-26 09:13:00,1.61375,1.61416,1.61368,1.61407,57200000.0
2009-06-26 09:14:00,1.61405,1.61432,1.61367,1.61424,57200000.0
2009-06-26 09:15:00,1.61421,1.61421,1.61338,1.61342,57200000.0
2009-06-26 09:16:00,1.61343,1.61357,1.61309,1.61335,57200000.0
2009-06-26 09:17:00,1.61337,1.61366,1.61333,1.61358,57200000.0
2009-06-26 09:18:00,1.61355,1.61367,1.61295,1.61305,57200000.0
2009-06-26 09:19:00,1.61301,1.61367,1.61298,1.61326,57200000.0
2009-06-26 09:20:00,1.61329,1.61427,1.61317,1.61421,57200000.0
2009-06-26 09:21:00,1.61425,1.61444,1.61389,1.61415,57200000.0
2009-06-26 09:22:00,1.61414,1.61428,1.61389,1.61411,57200000.0
2009-06-26 09:23:00,1.61414,1.61417,1.61345,1.61357,57200000.0
2009-06-26 09:24:00,1.61359,1.6138,1.61325,1.61363,57200000.0
2009-06-26 09:25:00,1.61365,1.61381,1.61355,1.61356,57200000.0
2009-06-26 09:26:00,1.61357,1.61371,1.61318,1.61336,57200000.0
2009-06-26 09:27:00,1.61338,1.61354,1.61319,1.61334,57200000.0
2009-06-26 09:28:00,1.61332,1.61339,1.61306,1.61318,57200000.0
2009-06-26 09:29:00,1.61319,1.61336,1.61276,1.6131,57200000.0
2009-06-26 09:30:00,1.61309,1.61315,1.61251,1.61305,57200000.0
2009-06-26 09:31:00,1.61301,1.61357,1.61298,1.6134,57200000.0
2009-06-26 09:32:00,1.61342,1.61369,1.61332,1.61332,57200000.0
2009-06-26 09:33:00,1.61335,1.61391,1.6133,1.61374,57200000.0
2009-06-26 09:34:00,1.61378,1.61401,1.61363,1.61386,57200000.0
2009-06-26 09:35:00,1.61388,1.61409,1.61372,1.614,57200000.0
2009-06-26 09:36:00,1.61404,1.61431,1.61336,1.61367,57200000.0
2009-06-26 09:37:00,1.61373,1.61394,1.61345,1.61394,57200000.0
2009-06-26 09:38:00,1.61395,1.61457,1.61395,1.61431,57200000.0
2009-06-26 09:39:00,1.61435,1.61438,1.61417,1.61422,57200000.0
2009-06-26 09:40:00,1.61421,1.61473,1.61421,1.61468,57200000.0
2009-06-26 09:41:00,1.61471,1.61491,1.61463,1.6148,57200000.0
2009-06-26 09:42:00,1.61482,1.61488,1.61462,1.61472,57200000.0
2009-06-26 09:43:00,1.61473,1.61473,1.61438,1.61449,57200000.0
2009-06-26 09:44:00,1.6145,1.61458,1.61425,1.6143,57200000.0
2009-06-26 09:45:00,1.61429,1.61429,1.61345,1.61353,57200000.0
2009-06-26 09:46:00,1.61351,1.61354,1.61306,1.61321,57200000.0
2009-06-26 09:47:00,1.61325,1.61371,1.61325,1.61336,57200000.0
2009-06-26 09:48:00,1.6134,1.61401,1.6134,1.61361,57200000.0
2009-06-26 09:49:00,1.61366,1.61402,1.61359,1.61363,57200000.0
2009-06-26 09:50:00,1.6136,1.61395,1.61356,1.61389,57200000.0
2009-06-26 09:51:00,1.61394,1.61416,1.61392,1.61416,57200000.0
2009-06-26 09:52:00,1.61414,1.61422,1.61382,1.61414,57200000.0
2009-06-26 09:53:00,1.61417,1.61442,1.61404,1.61429,57200000.0
2009-06-26 09:54:00,1.61422,1.61424,1.61396,1.61407,57200000.0
2009-06-26 09:55:00,1.61408,1.61437,1.61401,1.61436,57200000.0
2009-06-26 09:56:00,1.61429,1.61433,1.614,1.61418,57200000.0
2009-06-26 09:57:00,1.61416,1.61448,1.61407,1.61411,57200000.0
2009-06-26 09:58:00,1.61412,1.61447,1.61387,1.61447,57200000.0
2009-06-26 09:59:00,1.61451,1.61584,1.61451,1.61567,57200000.0
2009-06-26 10:00:00,1.61573,1.61583,1.6146,1.61505,57200000.0
2009-06-26 10:01:00,1.61506,1.6152,1.61463,1.61488,57200000.0
2009-06-26 10:02:00,1.61492,1.61528,1.61473,1.61473,57200000.0
2009-06-26 10:03:00,1.6152,1.61525,1.6149,1.615,57200000.0
2009-06-26 10:04:00,1.61505,1.61525,1.6149,1.61515,204000000.0
2009-06-26 10:05:00,1.615,1.61515,1.61415,1.61445,247600000.0
2009-06-26 10:06:00,1.6144,1.61455,1.614,1.6141,186200000.0
2009-06-26 10:07:00,1.6141,1.61425,1.61385,1.61385,145840000.0
2009-06-26 10:08:00,1.61385,1.61395,1.61385,1.61385,80330000.0
2009-06-26 10:09:00,1.61385,1.614,1.6128,1.6129,89150000.0
2009-06-26 10:10:00,1.613,1.61355,1.61275,1.613,300600000.0
2009-06-26 10:11:00,1.61295,1.61395,1.6129,1.6139,390000000.0
2009-06-26 10:12:00,1.6139,1.61415,1.6132,1.6136,356400000.0
2009-06-26 10:13:00,1.61375,1.61395,1.6132,1.61365,330400000.0
2009-06-26 10:14:00,1.61365,1.6138,1.6134,1.6138,265600000.0
2009-06-26 10:15:00,1.61385,1.6139,1.61345,1.61345,314600000.0
2009-06-26 10:16:00,1.61355,1.6142,1.6134,1.6138,319400000.0
2009-06-26 10:17:00,1.6138,1.6143,1.6138,1.6143,347200000.0
2009-06-26 10:18:00,1.6143,1.61445,1.61365,1.6137,438400000.0
2009-06-26 10:19:00,1.6136,1.61375,1.61325,1.61345,191600000.0
2009-06-26 10:20:00,1.61335,1.61405,1.61315,1.61385,205000000.0
2009-06-26 10:21:00,1.61385,1.61405,1.6138,1.61405,113800000.0
2009-06-26 10:22:00,1.6143,1.6146,1.6142,1.6146,678400000.0
2009-06-26 10:23:00,1.6146,1.6147,1.6142,1.61445,633000000.0
2009-06-26 10:24:00,1.61445,1.61505,1.61425,1.6149,526600000.0
2009-06-26 10:25:00,1.61495,1.61545,1.6143,1.61475,351200000.0
2009-06-26 10:26:00,1.61475,1.61495,1.61445,1.61485,185200000.0
2009-06-26 10:27:00,1.615,1.61515,1.6146,1.61465,312200000.0
2009-06-26 10:28:00,1.6147,1.61475,1.61375,1.61375,211600000.0
2009-06-26 10:29:00,1.6137,1.614,1.61345,1.61385,159400000.0
2009-06-26 10:30:00,1.61385,1.6144,1.6138,1.6144,133600000.0
2009-06-26 10:31:00,1.61435,1.6145,1.6141,1.6141,176000000.0
2009-06-26 10:32:00,1.61415,1.61435,1.61335,1.6139,194200000.0
2009-06-26 10:33:00,1.6139,1.6139,1.6134,1.61365,279000000.0
2009-06-26 10:34:00,1.61365,1.6144,1.61365,1.6142,88400000.0
2009-06-26 10:35:00,1.6142,1.6148,1.61405,1.61465,353800000.0
2009-06-26 10:36:00,1.6147,1.6147,1.6142,1.6143,256400000.0
2009-06-26 10:37:00,1.6143,1.61445,1.6139,1.6143,237000000.0
2009-06-26 10:38:00,1.61425,1.6144,1.6141,1.61435,96400000.0
2009-06-26 10:39:00,1.61435,1.61445,1.6141,1.61435,109400000.0
2009-06-26 10:40:00,1.61435,1.61475,1.61405,1.61465,75200000.0
2009-06-26 10:41:00,1.6148,1.61525,1.61465,1.61505,258800000.0
2009-06-26 10:42:00,1.61505,1.6151,1.61465,1.61495,216600000.0
2009-06-26 10:43:00,1.6151,1.61545,1.61455,1.6154,477000000.0
2009-06-26 10:44:00,1.6154,1.6154,1.61415,1.6144,195400000.0
2009-06-26 10:45:00,1.61445,1.6147,1.61445,1.6146,198000000.0
2009-06-26 10:46:00,1.61455,1.61485,1.6143,1.6148,259200000.0
2009-06-26 10:47:00,1.6148,1.61525,1.61405,1.61455,369200000.0
2009-06-26 10:48:00,1.61455,1.6146,1.614,1.614,308880000.0
2009-06-26 10:49:00,1.61405,1.61445,1.61405,1.61425,107800000.0
2009-06-26 10:50:00,1.6143,1.6143,1.614,1.614,254910000.0
2009-06-26 10:51:00,1.614,1.61415,1.614,1.614,120820000.0
2009-06-26 10:52:00,1.614,1.6142,1.614,1.614,223760000.0
2009-06-26 10:53:00,1.614,1.61405,1.6131,1.6136,122000000.0
2009-06-26 10:54:00,1.6137,1.61375,1.6129,1.61335,310600000.0
2009-06-26 10:55:00,1.61335,1.61345,1.61275,1.61305,223400000.0
2009-06-26 10:56:00,1.6131,1.61355,1.6123,1.61285,369000000.0
2009-06-26 10:57:00,1.61295,1.61315,1.61295,1.613,114400000.0
2009-06-26 10:58:00,1.6132,1.6135,1.6126,1.6131,283000000.0
2009-06-26 10:59:00,1.6131,1.61365,1.61285,1.61315,216400000.0
2009-06-26 11:00:00,1.6131,1.61355,1.6127,1.61315,232000000.0
2009-06-26 11:01:00,1.61325,1.6135,1.61255,1.6126,346600000.0
2009-06-26 11:02:00,1.61265,1.61305,1.61245,1.61305,316400000.0
2009-06-26 11:03:00,1.6131,1.61315,1.61245,1.6125,233200000.0
2009-06-26 11:04:00,1.6125,1.613,1.6125,1.6126,129800000.0
2009-06-26 11:05:00,1.6126,1.61305,1.61245,1.6126,166200000.0
2009-06-26 11:06:00,1.61265,1.6129,1.61225,1.61255,229800000.0
2009-06-26 11:07:00,1.61255,1.6126,1.6125,1.6126,123400000.0
2009-06-26 11:08:00,1.61265,1.6132,1.6126,1.6131,167400000.0
2009-06-26 11:09:00,1.6131,1.61355,1.61295,1.6135,307000000.0
2009-06-26 11:10:00,1.6135,1.6136,1.6126,1.6129,278800000.0
2009-06-26 11:11:00,1.613,1.613,1.61225,1.61255,98200000.0
2009-06-26 11:12:00,1.6127,1.61295,1.6121,1.6127,208000000.0
2009-06-26 11:13:00,1.6126,1.61265,1.6121,1.6121,155800000.0
2009-06-26 11:14:00,1.6121,1.6131,1.6121,1.61235,192600000.0
2009-06-26 11:15:00,1.6124,1.61265,1.61215,1.6126,133600000.0
2009-06-26 11:16:00,1.6126,1.61325,1.61235,1.61275,213400000.0
2009-06-26 11:17:00,1.6127,1.61305,1.6127,1.6128,143000000.0
2009-06-26 11:18:00,1.6129,1.61295,1.6128,1.6129,65600000.0
2009-06-26 11:19:00,1.61285,1.613,1.6128,1.61285,132800000.0
2009-06-26 11:20:00,1.6128,1.61295,1.6127,1.61275,120600000.0
2009-06-26 11:21:00,1.6128,1.6131,1.6123,1.61245,199600000.0
2009-06-26 11:22:00,1.61255,1.6128,1.6122,1.61275,314000000.0
2009-06-26 11:23:00,1.61275,1.6129,1.6123,1.6124,243400000.0
2009-06-26 11:24:00,1.6124,1.6129,1.61225,1.6126,274400000.0
2009-06-26 11:25:00,1.6125,1.61275,1.61205,1.6122,225800000.0
2009-06-26 11:26:00,1.6123,1.61235,1.6118,1.61215,201800000.0
2009-06-26 11:27:00,1.61215,1.61255,1.61185,1.6123,198600000.0
2009-06-26 11:28:00,1.6124,1.6125,1.6123,1.6124,161600000.0
2009-06-26 11:29:00,1.61245,1.613,1.6123,1.6123,236600000.0
2009-06-26 11:30:00,1.6123,1.6129,1.61225,1.61265,199600000.0
2009-06-26 11:31:00,1.61255,1.613,1.6124,1.61255,191400000.0
2009-06-26 11:32:00,1.6126,1.613,1.6122,1.6123,215800000.0
2009-06-26 11:33:00,1.6123,1.61245,1.6116,1.6117,217000000.0
2009-06-26 11:34:00,1.61175,1.61215,1.6117,1.61195,205800000.0
2009-06-26 11:35:00,1.61205,1.6126,1.61185,1.61225,234200000.0
2009-06-26 11:36:00,1.6124,1.61305,1.6122,1.6129,388200000.0
2009-06-26 11:37:00,1.6128,1.61295,1.6124,1.61275,283000000.0
2009-06-26 11:38:00,1.6127,1.61345,1.61215,1.61345,401600000.0
2009-06-26 11:39:00,1.61345,1.61345,1.61295,1.61325,604200000.0
2009-06-26 11:40:00,1.61325,1.6134,1.61265,1.61265,593200000.0
2009-06-26 11:41:00,1.61265,1.6133,1.61265,1.6132,487000000.0
2009-06-26 11:42:00,1.61315,1.61335,1.61265,1.6128,535800000.0
2009-06-26 11:43:00,1.6127,1.6133,1.61265,1.61315,589400000.0
2009-06-26 11:44:00,1.6131,1.61335,1.6128,1.6128,612600000.0
2009-06-26 11:45:00,1.61275,1.61305,1.61245,1.61275,392800000.0
2009-06-26 11:46:00,1.61275,1.61325,1.6127,1.61325,573000000.0
2009-06-26 11:47:00,1.61325,1.6139,1.6128,1.6139,576400000.0
2009-06-26 11:48:00,1.614,1.61465,1.6139,1.6144,306800000.0
2009-06-26 11:49:00,1.61455,1.61465,1.61375,1.61435,259800000.0
2009-06-26 11:50:00,1.61435,1.61435,1.6134,1.6134,223180000.0
2009-06-26 11:51:00,1.6138,1.6141,1.6137,1.61395,270400000.0
2009-06-26 11:52:00,1.614,1.6142,1.61385,1.61405,246400000.0
2009-06-26 11:53:00,1.6141,1.6143,1.61365,1.61395,309200000.0
2009-06-26 11:54:00,1.61395,1.6144,1.61365,1.61435,282400000.0
2009-06-26 11:55:00,1.61425,1.6143,1.614,1.6143,239600000.0
2009-06-26 11:56:00,1.6142,1.61425,1.61365,1.6137,113600000.0
2009-06-26 11:57:00,1.61365,1.6142,1.61365,1.6137,334600000.0
2009-06-26 11:58:00,1.6137,1.61425,1.61355,1.61365,231200000.0
2009-06-26 11:59:00,1.61365,1.61445,1.6135,1.61435,163600000.0
2009-06-26 12:00:00,1.6143,1.61475,1.6143,1.61465,127200000.0
2009-06-26 12:01:00,1.6147,1.615,1.61445,1.6146,170400000.0
2009-06-26 12:02:00,1.6146,1.6156,1.6146,1.61495,253600000.0
2009-06-26 12:03:00,1.61495,1.61555,1.61495,1.61525,355200000.0
2009-06-26 12:04:00,1.61525,1.6153,1.6151,1.6151,213600000.0
2009-06-26 12:05:00,1.615,1.615,1.61465,1.6148,111200000.0
2009-06-26 12:06:00,1.6148,1.6148,1.61415,1.61415,232620000.0
2009-06-26 12:07:00,1.61415,1.6149,1.61415,1.6148,267200000.0
2009-06-26 12:08:00,1.6148,1.615,1.6145,1.615,143600000.0
2009-06-26 12:09:00,1.615,1.6151,1.61485,1.6149,114400000.0
2009-06-26 12:10:00,1.6149,1.6151,1.6148,1.6149,104000000.0
2009-06-26 12:11:00,1.61485,1.6149,1.61455,1.6146,140400000.0
2009-06-26 12:12:00,1.61465,1.6149,1.61455,1.6149,151200000.0
2009-06-26 12:13:00,1.6149,1.6162,1.61485,1.61575,283600000.0
2009-06-26 12:14:00,1.6159,1.6162,1.6155,1.61605,161800000.0
2009-06-26 12:15:00,1.6159,1.61595,1.6154,1.61555,141400000.0
2009-06-26 12:16:00,1.6155,1.61565,1.6152,1.6153,274200000.0
2009-06-26 12:17:00,1.6153,1.6154,1.6149,1.6149,129450000.0
2009-06-26 12:18:00,1.6149,1.6152,1.6149,1.6151,75460000.0
2009-06-26 12:19:00,1.61525,1.61595,1.615,1.6156,140800000.0
2009-06-26 12:20:00,1.6156,1.6158,1.6156,1.6157,123400000.0
2009-06-26 12:21:00,1.61575,1.616,1.61555,1.616,171000000.0
2009-06-26 12:22:00,1.61595,1.6161,1.6159,1.6161,61800000.0
2009-06-26 12:23:00,1.6162,1.6162,1.61565,1.61565,122000000.0
2009-06-26 12:24:00,1.6156,1.61595,1.6155,1.61585,263400000.0
2009-06-26 12:25:00,1.6158,1.6168,1.6156,1.6166,331400000.0
2009-06-26 12:26:00,1.6166,1.6166,1.6155,1.6155,258330000.0
2009-06-26 12:27:00,1.6155,1.61565,1.6155,1.61565,128220000.0
2009-06-26 12:28:00,1.6157,1.6165,1.6157,1.6165,231200000.0
2009-06-26 12:29:00,1.6166,1.6166,1.6157,1.6157,117200000.0
2009-06-26 12:30:00,1.6157,1.61685,1.61555,1.61665,310200000.0
2009-06-26 12:31:00,1.6166,1.61665,1.6164,1.6166,172000000.0
2009-06-26 12:32:00,1.6166,1.6167,1.61605,1.61605,129600000.0
2009-06-26 12:33:00,1.61625,1.61645,1.6157,1.61585,237400000.0
2009-06-26 12:34:00,1.6158,1.6158,1.61545,1.6157,150640000.0
2009-06-26 12:35:00,1.6157,1.61595,1.6156,1.6158,189200000.0
2009-06-26 12:36:00,1.6158,1.6162,1.6158,1.6161,54400000.0
2009-06-26 12:37:00,1.61615,1.6162,1.61545,1.6156,275530000.0
2009-06-26 12:38:00,1.61545,1.61555,1.61545,1.61545,147710000.0
2009-06-26 12:39:00,1.61565,1.6161,1.61545,1.6157,121600000.0
2009-06-26 12:40:00,1.61575,1.61575,1.61545,1.61555,94950000.0
2009-06-26 12:41:00,1.6156,1.6158,1.6156,1.61565,60000000.0
2009-06-26 12:42:00,1.61575,1.61625,1.61575,1.61595,94400000.0
2009-06-26 12:43:00,1.616,1.6161,1.61585,1.616,117600000.0
2009-06-26 12:44:00,1.61605,1.61615,1.6158,1.61605,176000000.0
2009-06-26 12:45:00,1.61605,1.6164,1.616,1.6164,170800000.0
2009-06-26 12:46:00,1.6164,1.6165,1.61615,1.61645,167200000.0
2009-06-26 12:47:00,1.6165,1.61655,1.616,1.61605,163200000.0
2009-06-26 12:48:00,1.6161,1.6165,1.616,1.61615,167200000.0
2009-06-26 12:49:00,1.61615,1.6162,1.6161,1.61615,52800000.0
2009-06-26 12:50:00,1.61615,1.61615,1.6158,1.616,70400000.0
2009-06-26 12:51:00,1.616,1.6165,1.616,1.61635,109200000.0
2009-06-26 12:52:00,1.61635,1.6165,1.61625,1.61645,222800000.0
2009-06-26 12:53:00,1.6165,1.6168,1.6165,1.61675,115000000.0
2009-06-26 12:54:00,1.61675,1.6173,1.61675,1.61705,172000000.0
2009-06-26 12:55:00,1.61695,1.6177,1.61695,1.61735,209200000.0
2009-06-26 12:56:00,1.61735,1.61755,1.6168,1.61695,180800000.0
2009-06-26 12:57:00,1.61695,1.6172,1.61665,1.6171,281400000.0
2009-06-26 12:58:00,1.61715,1.6174,1.61705,1.6173,173600000.0
2009-06-26 12:59:00,1.6172,1.6177,1.61695,1.6176,302800000.0
2009-06-26 13:00:00,1.6175,1.6176,1.61685,1.61715,356400000.0
2009-06-26 13:01:00,1.6171,1.6171,1.61675,1.61705,188200000.0
2009-06-26 13:02:00,1.617,1.61705,1.6167,1.6169,102400000.0
2009-06-26 13:03:00,1.61695,1.6171,1.61675,1.61705,183800000.0
2009-06-26 13:04:00,1.61695,1.617,1.6166,1.61685,206200000.0
2009-06-26 13:05:00,1.61675,1.61695,1.6167,1.6167,196800000.0
2009-06-26 13:06:00,1.61675,1.6175,1.6167,1.6174,197200000.0
2009-06-26 13:07:00,1.61735,1.6175,1.6168,1.6174,306200000.0
2009-06-26 13:08:00,1.6174,1.61755,1.617,1.61745,178400000.0
2009-06-26 13:09:00,1.61755,1.6181,1.6171,1.61735,371200000.0
2009-06-26 13:10:00,1.61735,1.6174,1.6169,1.6169,168400000.0
2009-06-26 13:11:00,1.617,1.6177,1.617,1.6177,188200000.0
2009-06-26 13:12:00,1.61765,1.61815,1.6176,1.61785,193200000.0
2009-06-26 13:13:00,1.61785,1.61795,1.6174,1.61745,238800000.0
2009-06-26 13:14:00,1.61745,1.6178,1.61725,1.61745,325800000.0
2009-06-26 13:15:00,1.61735,1.61765,1.61725,1.6173,92000000.0
2009-06-26 13:16:00,1.61735,1.6177,1.6172,1.61725,91200000.0
2009-06-26 13:17:00,1.6172,1.61735,1.61685,1.61685,95920000.0
2009-06-26 13:18:00,1.61685,1.61725,1.61685,1.61685,109310000.0
2009-06-26 13:19:00,1.61685,1.6173,1.61685,1.61715,63980000.0
2009-06-26 13:20:00,1.61715,1.61755,1.61685,1.6172,83730000.0
2009-06-26 13:21:00,1.61725,1.61735,1.6169,1.61705,89800000.0
2009-06-26 13:22:00,1.617,1.617,1.61685,1.61685,33010000.0
2009-06-26 13:23:00,1.61685,1.6169,1.61685,1.61685,30660000.0
2009-06-26 13:24:00,1.61685,1.61685,1.61685,1.61685,28930000.0
2009-06-26 13:25:00,1.61685,1.61685,1.61685,1.61685,21560000.0
2009-06-26 13:26:00,1.61685,1.6174,1.61685,1.61695,242890000.0
2009-06-26 13:27:00,1.61695,1.61745,1.6169,1.6173,244200000.0
2009-06-26 13:28:00,1.6173,1.6176,1.6173,1.6176,85600000.0
2009-06-26 13:29:00,1.61755,1.618,1.61755,1.6177,42400000.0
2009-06-26 13:30:00,1.61735,1.6182,1.6172,1.6182,139800000.0
2009-06-26 13:31:00,1.61835,1.6185,1.61785,1.61825,222400000.0
2009-06-26 13:32:00,1.61825,1.6183,1.61805,1.61815,174400000.0
2009-06-26 13:33:00,1.61815,1.6186,1.618,1.61815,150000000.0
2009-06-26 13:34:00,1.61835,1.61835,1.618,1.618,70400000.0
2009-06-26 13:35:00,1.6181,1.6182,1.6177,1.6178,123200000.0
2009-06-26 13:36:00,1.6178,1.6178,1.61745,1.6176,102400000.0
2009-06-26 13:37:00,1.61785,1.6183,1.61775,1.618,131000000.0
2009-06-26 13:38:00,1.61815,1.61815,1.6179,1.618,109600000.0
2009-06-26 13:39:00,1.6179,1.61805,1.61775,1.6178,96000000.0
2009-06-26 13:40:00,1.61775,1.61805,1.61775,1.6179,134400000.0
2009-06-26 13:41:00,1.61795,1.61805,1.61795,1.618,97600000.0
2009-06-26 13:42:00,1.61795,1.6182,1.61795,1.6182,147200000.0
2009-06-26 13:43:00,1.6184,1.61865,1.61835,1.61865,71200000.0
2009-06-26 13:44:00,1.61875,1.6191,1.6181,1.61905,136800000.0
2009-06-26 13:45:00,1.6191,1.6194,1.6186,1.61915,241200000.0
2009-06-26 13:46:00,1.61925,1.61925,1.61835,1.6186,179200000.0
2009-06-26 13:47:00,1.6186,1.6186,1.61805,1.61845,178000000.0
2009-06-26 13:48:00,1.6181,1.61835,1.618,1.61835,161830000.0
2009-06-26 13:49:00,1.6183,1.6184,1.618,1.618,51690000.0
2009-06-26 13:50:00,1.618,1.618,1.61735,1.618,27920000.0
2009-06-26 13:51:00,1.618,1.618,1.6174,1.618,25940000.0
2009-06-26 13:52:00,1.618,1.618,1.618,1.618,20350000.0
2009-06-26 13:53:00,1.618,1.618,1.618,1.618,22440000.0
2009-06-26 13:54:00,1.618,1.618,1.61665,1.617,134960000.0
2009-06-26 13:55:00,1.617,1.6172,1.61695,1.61715,52000000.0
2009-06-26 13:56:00,1.61715,1.61755,1.61695,1.61745,174200000.0
2009-06-26 13:57:00,1.61745,1.61775,1.617,1.61775,226400000.0
2009-06-26 13:58:00,1.61785,1.61785,1.61735,1.61785,163400000.0
2009-06-26 13:59:00,1.61785,1.61785,1.61765,1.61775,79800000.0
2009-06-26 14:00:00,1.61775,1.6179,1.6174,1.61755,197200000.0
2009-06-26 14:01:00,1.6174,1.6177,1.61715,1.6177,164000000.0
2009-06-26 14:02:00,1.6175,1.618,1.61735,1.618,210600000.0
2009-06-26 14:03:00,1.61795,1.6182,1.61785,1.61805,136000000.0
2009-06-26 14:04:00,1.618,1.61845,1.618,1.6183,165800000.0
2009-06-26 14:05:00,1.6183,1.61895,1.61815,1.61865,228200000.0
2009-06-26 14:06:00,1.6187,1.6188,1.6182,1.6183,169400000.0
2009-06-26 14:07:00,1.6183,1.6187,1.61815,1.61855,229400000.0
2009-06-26 14:08:00,1.61865,1.6188,1.6185,1.61865,136800000.0
2009-06-26 14:09:00,1.6187,1.6188,1.61855,1.61855,101200000.0
2009-06-26 14:10:00,1.61855,1.61865,1.61825,1.61865,144600000.0
2009-06-26 14:11:00,1.6187,1.61915,1.61845,1.61845,206000000.0
2009-06-26 14:12:00,1.6185,1.61855,1.6183,1.61835,92800000.0
2009-06-26 14:13:00,1.6183,1.61835,1.61785,1.6182,100800000.0
2009-06-26 14:14:00,1.6183,1.6183,1.61685,1.61685,200400000.0
2009-06-26 14:15:00,1.61685,1.61705,1.6161,1.6161,209000000.0
2009-06-26 14:16:00,1.6162,1.61685,1.61605,1.6168,211200000.0
2009-06-26 14:17:00,1.6168,1.6171,1.6166,1.61705,258000000.0
2009-06-26 14:18:00,1.61705,1.6172,1.6161,1.6165,289600000.0
2009-06-26 14:19:00,1.6165,1.61705,1.6164,1.61695,268400000.0
2009-06-26 14:20:00,1.61695,1.61705,1.61655,1.6169,193400000.0
2009-06-26 14:21:00,1.6169,1.6176,1.6169,1.6174,220200000.0
2009-06-26 14:22:00,1.6174,1.6175,1.617,1.61705,231600000.0
2009-06-26 14:23:00,1.617,1.6171,1.61675,1.61695,200600000.0
2009-06-26 14:24:00,1.6169,1.6173,1.61675,1.61695,271000000.0
2009-06-26 14:25:00,1.6168,1.61705,1.6167,1.61705,163400000.0
2009-06-26 14:26:00,1.6171,1.6171,1.6164,1.61645,78800000.0
2009-06-26 14:27:00,1.61645,1.61725,1.61625,1.61725,235400000.0
2009-06-26 14:28:00,1.61725,1.61725,1.6169,1.617,212400000.0
2009-06-26 14:29:00,1.617,1.6174,1.6169,1.61695,89200000.0
2009-06-26 14:30:00,1.6171,1.61735,1.61615,1.6166,288800000.0
2009-06-26 14:31:00,1.6168,1.61715,1.61625,1.6168,289000000.0
2009-06-26 14:32:00,1.61675,1.61725,1.6166,1.61675,377200000.0
2009-06-26 14:33:00,1.61675,1.6171,1.61595,1.61625,231200000.0
2009-06-26 14:34:00,1.61625,1.6163,1.6159,1.61605,264600000.0
2009-06-26 14:35:00,1.6158,1.61585,1.61515,1.6154,355200000.0
2009-06-26 14:36:00,1.61545,1.6155,1.61485,1.6151,70380000.0
2009-06-26 14:37:00,1.6151,1.6151,1.61375,1.6138,278000000.0
2009-06-26 14:38:00,1.6138,1.61445,1.6138,1.61435,156800000.0
2009-06-26 14:39:00,1.61445,1.61475,1.6138,1.61415,295600000.0
2009-06-26 14:40:00,1.61405,1.61445,1.61375,1.6138,433600000.0
2009-06-26 14:41:00,1.6139,1.61535,1.61365,1.6153,381800000.0
2009-06-26 14:42:00,1.6153,1.61565,1.6149,1.61565,335800000.0
2009-06-26 14:43:00,1.6157,1.6158,1.61495,1.61565,395800000.0
2009-06-26 14:44:00,1.6157,1.61645,1.6157,1.6158,454800000.0
2009-06-26 14:45:00,1.6158,1.6179,1.6157,1.61755,525800000.0
2009-06-26 14:46:00,1.6175,1.61795,1.61675,1.61735,393800000.0
2009-06-26 14:47:00,1.6173,1.6186,1.6173,1.6184,345300000.0
2009-06-26 14:48:00,1.61835,1.6189,1.6182,1.6185,361400000.0
2009-06-26 14:49:00,1.6185,1.619,1.61785,1.61825,374800000.0
2009-06-26 14:50:00,1.61825,1.6186,1.61805,1.6182,292600000.0
2009-06-26 14:51:00,1.61825,1.61845,1.61775,1.6184,210400000.0
2009-06-26 14:52:00,1.61845,1.61915,1.61835,1.61845,315000000.0
2009-06-26 14:53:00,1.61845,1.6195,1.61845,1.6195,153400000.0
2009-06-26 14:54:00,1.6195,1.6201,1.6194,1.6199,321000000.0
2009-06-26 14:55:00,1.62005,1.6205,1.6199,1.62035,281200000.0
2009-06-26 14:56:00,1.6203,1.6215,1.62025,1.62145,255200000.0
2009-06-26 14:57:00,1.6215,1.62225,1.62145,1.62155,372800000.0
2009-06-26 14:58:00,1.6215,1.6232,1.6214,1.6228,390200000.0
2009-06-26 14:59:00,1.6228,1.6229,1.62135,1.6216,514600000.0
2009-06-26 15:00:00,1.6216,1.6219,1.62075,1.6211,520540000.0
2009-06-26 15:01:00,1.62105,1.62225,1.6209,1.62225,383200000.0
2009-06-26 15:02:00,1.6223,1.6231,1.6223,1.6229,413000000.0
2009-06-26 15:03:00,1.62285,1.6235,1.62235,1.6228,278400000.0
2009-06-26 15:04:00,1.62285,1.62285,1.62175,1.622,282400000.0
2009-06-26 15:05:00,1.622,1.6228,1.62145,1.6228,222800000.0
2009-06-26 15:06:00,1.6228,1.62345,1.62245,1.62255,401800000.0
2009-06-26 15:07:00,1.62275,1.62275,1.62215,1.6223,258600000.0
2009-06-26 15:08:00,1.6223,1.62285,1.62215,1.62255,188800000.0
2009-06-26 15:09:00,1.62255,1.6228,1.6223,1.6226,346200000.0
2009-06-26 15:10:00,1.62255,1.6229,1.62245,1.62275,310600000.0
2009-06-26 15:11:00,1.6227,1.624,1.6227,1.6236,346200000.0
2009-06-26 15:12:00,1.62365,1.62415,1.62355,1.62385,309400000.0
2009-06-26 15:13:00,1.62375,1.6238,1.6226,1.62265,242400000.0
2009-06-26 15:14:00,1.62265,1.6228,1.6224,1.62265,163000000.0
2009-06-26 15:15:00,1.6226,1.6231,1.6226,1.62295,167200000.0
2009-06-26 15:16:00,1.62295,1.62315,1.6222,1.62235,310400000.0
2009-06-26 15:17:00,1.6225,1.62255,1.62175,1.6218,282600000.0
2009-06-26 15:18:00,1.62185,1.6219,1.62165,1.62165,156080000.0
2009-06-26 15:19:00,1.62165,1.622,1.62165,1.62185,145800000.0
2009-06-26 15:20:00,1.6219,1.6225,1.62165,1.62235,238800000.0
2009-06-26 15:21:00,1.6224,1.6229,1.6223,1.6229,220200000.0
2009-06-26 15:22:00,1.62285,1.6231,1.62245,1.62245,171200000.0
2009-06-26 15:23:00,1.62245,1.62265,1.6221,1.6223,200800000.0
2009-06-26 15:24:00,1.62205,1.6224,1.62185,1.62225,183800000.0
2009-06-26 15:25:00,1.62225,1.62225,1.62165,1.62175,222640000.0
2009-06-26 15:26:00,1.62175,1.622,1.62165,1.62175,257180000.0
2009-06-26 15:27:00,1.6218,1.62185,1.6209,1.62165,202620000.0
2009-06-26 15:28:00,1.6217,1.62175,1.6213,1.62165,281200000.0
2009-06-26 15:29:00,1.62165,1.62215,1.62165,1.622,152600000.0
2009-06-26 15:30:00,1.62195,1.6223,1.6219,1.622,233200000.0
2009-06-26 15:31:00,1.622,1.62245,1.62175,1.6218,349800000.0
2009-06-26 15:32:00,1.6218,1.6226,1.6218,1.622,340400000.0
2009-06-26 15:33:00,1.622,1.6225,1.62155,1.6221,388800000.0
2009-06-26 15:34:00,1.6221,1.62255,1.6218,1.62205,306200000.0
2009-06-26 15:35:00,1.62205,1.62205,1.62145,1.62155,371200000.0
2009-06-26 15:36:00,1.6216,1.6218,1.6211,1.6211,444600000.0
2009-06-26 15:37:00,1.6211,1.6214,1.6208,1.6211,270400000.0
2009-06-26 15:38:00,1.62105,1.62135,1.62075,1.6212,308000000.0
2009-06-26 15:39:00,1.62125,1.62145,1.62085,1.62115,326200000.0
2009-06-26 15:40:00,1.62115,1.6213,1.62055,1.62065,320800000.0
2009-06-26 15:41:00,1.6207,1.62085,1.62015,1.6202,189760000.0
2009-06-26 15:42:00,1.62035,1.62035,1.62015,1.62015,246150000.0
2009-06-26 15:43:00,1.62015,1.62015,1.6193,1.6193,58150000.0
2009-06-26 15:44:00,1.6194,1.6201,1.6194,1.6198,267800000.0
2009-06-26 15:45:00,1.61995,1.6205,1.61985,1.62025,229800000.0
2009-06-26 15:46:00,1.62025,1.62045,1.6199,1.62025,216400000.0
2009-06-26 15:47:00,1.62035,1.62045,1.61995,1.6202,234000000.0
2009-06-26 15:48:00,1.62025,1.6203,1.6195,1.6195,376000000.0
2009-06-26 15:49:00,1.6195,1.6206,1.6195,1.6204,302000000.0
2009-06-26 15:50:00,1.6205,1.6209,1.6202,1.6206,275600000.0
2009-06-26 15:51:00,1.6207,1.6209,1.6205,1.62085,337800000.0
2009-06-26 15:52:00,1.62085,1.62105,1.6198,1.62035,385000000.0
2009-06-26 15:53:00,1.62035,1.6205,1.61995,1.6204,340200000.0
2009-06-26 15:54:00,1.6204,1.6207,1.61985,1.6207,380800000.0
2009-06-26 15:55:00,1.6206,1.621,1.6198,1.62075,406000000.0
2009-06-26 15:56:00,1.62075,1.62085,1.61985,1.6203,524400000.0
2009-06-26 15:57:00,1.62035,1.62135,1.62035,1.6204,406400000.0
2009-06-26 15:58:00,1.6204,1.6213,1.6202,1.62125,533400000.0
2009-06-26 15:59:00,1.6213,1.62285,1.62125,1.62265,671000000.0
2009-06-26 16:00:00,1.62295,1.6232,1.62175,1.62185,551000000.0
2009-06-26 16:01:00,1.62185,1.62205,1.6214,1.6215,356200000.0
2009-06-26 16:02:00,1.6215,1.6218,1.62105,1.6215,367800000.0
2009-06-26 16:03:00,1.6214,1.62185,1.6212,1.6218,303000000.0
2009-06-26 16:04:00,1.62215,1.62225,1.6208,1.6215,484000000.0
2009-06-26 16:05:00,1.62145,1.62205,1.62115,1.622,348600000.0
2009-06-26 16:06:00,1.62205,1.6221,1.6216,1.62195,531400000.0
2009-06-26 16:07:00,1.62195,1.6223,1.6213,1.6218,448800000.0
2009-06-26 16:08:00,1.6218,1.6224,1.6215,1.62225,500800000.0
2009-06-26 16:09:00,1.6223,1.6224,1.62205,1.6221,218400000.0
2009-06-26 16:10:00,1.6221,1.62255,1.622,1.6224,380200000.0
2009-06-26 16:11:00,1.62235,1.6224,1.6219,1.6219,182400000.0
2009-06-26 16:12:00,1.62185,1.6232,1.62175,1.62275,350000000.0
2009-06-26 16:13:00,1.6227,1.6232,1.6226,1.6232,457600000.0
2009-06-26 16:14:00,1.62315,1.6235,1.6227,1.62345,481000000.0
2009-06-26 16:15:00,1.62345,1.62355,1.62295,1.623,390200000.0
2009-06-26 16:16:00,1.623,1.62325,1.62245,1.6225,310200000.0
2009-06-26 16:17:00,1.62245,1.62305,1.62245,1.62305,189400000.0
2009-06-26 16:18:00,1.6231,1.6233,1.6225,1.6227,297800000.0
2009-06-26 16:19:00,1.62265,1.62305,1.6223,1.62285,292200000.0
2009-06-26 16:20:00,1.62295,1.6233,1.6224,1.6233,318400000.0
2009-06-26 16:21:00,1.6232,1.6236,1.62295,1.6234,317800000.0
2009-06-26 16:22:00,1.6234,1.62355,1.6228,1.6229,263800000.0
2009-06-26 16:23:00,1.62295,1.623,1.6224,1.62265,339800000.0
2009-06-26 16:24:00,1.6227,1.62285,1.6221,1.6226,327000000.0
2009-06-26 16:25:00,1.6226,1.62345,1.62235,1.62325,310600000.0
2009-06-26 16:26:00,1.6232,1.6242,1.6232,1.6242,338000000.0
2009-06-26 16:27:00,1.62415,1.6242,1.62355,1.62355,243800000.0
2009-06-26 16:28:00,1.62355,1.62425,1.62345,1.62385,384400000.0
2009-06-26 16:29:00,1.62375,1.62395,1.6229,1.6229,277600000.0
2009-06-26 16:30:00,1.623,1.62345,1.62285,1.62345,327200000.0
2009-06-26 16:31:00,1.6236,1.6241,1.6235,1.62385,267200000.0
2009-06-26 16:32:00,1.62385,1.62435,1.6237,1.6242,350000000.0
2009-06-26 16:33:00,1.62425,1.62435,1.6234,1.62355,295600000.0
2009-06-26 16:34:00,1.62355,1.6241,1.6235,1.6237,220400000.0
2009-06-26 16:35:00,1.6236,1.62375,1.6233,1.6233,222400000.0
2009-06-26 16:36:00,1.62355,1.6238,1.6233,1.6235,388800000.0
2009-06-26 16:37:00,1.6235,1.6236,1.62285,1.6229,305800000.0
2009-06-26 16:38:00,1.6229,1.6235,1.6229,1.6231,282200000.0
2009-06-26 16:39:00,1.6231,1.6237,1.6231,1.6237,288200000.0
2009-06-26 16:40:00,1.62365,1.62405,1.62325,1.62335,464000000.0
2009-06-26 16:41:00,1.62335,1.62495,1.6233,1.6246,502000000.0
2009-06-26 16:42:00,1.62475,1.62475,1.6237,1.62425,504600000.0
2009-06-26 16:43:00,1.62435,1.62455,1.624,1.62425,332800000.0
2009-06-26 16:44:00,1.62435,1.6249,1.62435,1.6246,185000000.0
2009-06-26 16:45:00,1.6247,1.6249,1.62425,1.6243,289400000.0
2009-06-26 16:46:00,1.62435,1.6245,1.6239,1.62425,421200000.0
2009-06-26 16:47:00,1.6242,1.62455,1.624,1.62425,268600000.0
2009-06-26 16:48:00,1.62425,1.62465,1.624,1.62405,302400000.0
2009-06-26 16:49:00,1.62415,1.6243,1.6237,1.6241,316400000.0
2009-06-26 16:50:00,1.6241,1.62415,1.6232,1.6237,417000000.0
2009-06-26 16:51:00,1.6237,1.62395,1.62345,1.6239,316400000.0
2009-06-26 16:52:00,1.62395,1.6243,1.6232,1.6238,288600000.0
2009-06-26 16:53:00,1.6238,1.6241,1.62375,1.624,175200000.0
2009-06-26 16:54:00,1.624,1.624,1.62345,1.62385,261800000.0
2009-06-26 16:55:00,1.62385,1.62415,1.62325,1.62405,357800000.0
2009-06-26 16:56:00,1.62395,1.624,1.62185,1.62195,464000000.0
2009-06-26 16:57:00,1.622,1.6222,1.6212,1.6219,404600000.0
2009-06-26 16:58:00,1.62185,1.62215,1.62095,1.6212,344400000.0
2009-06-26 16:59:00,1.6213,1.6215,1.6174,1.6184,612470000.0
2009-06-26 17:00:00,1.618,1.62,1.61795,1.61985,449200000.0
2009-06-26 17:01:00,1.61985,1.62085,1.61985,1.6205,481600000.0
2009-06-26 17:02:00,1.6205,1.6208,1.62005,1.62045,550800000.0
2009-06-26 17:03:00,1.62045,1.62045,1.61975,1.61985,488200000.0
2009-06-26 17:04:00,1.61985,1.6199,1.61875,1.619,500400000.0
2009-06-26 17:05:00,1.61905,1.61955,1.61895,1.61905,502800000.0
2009-06-26 17:06:00,1.619,1.61955,1.6188,1.6193,557800000.0
2009-06-26 17:07:00,1.6193,1.6195,1.619,1.61945,341200000.0
2009-06-26 17:08:00,1.61945,1.61985,1.61935,1.61965,360800000.0
2009-06-26 17:09:00,1.6197,1.6197,1.6193,1.6197,246000000.0
2009-06-26 17:10:00,1.6197,1.6202,1.61965,1.62,446000000.0
2009-06-26 17:11:00,1.6201,1.62055,1.61975,1.62,325000000.0
2009-06-26 17:12:00,1.62,1.6201,1.6196,1.6197,326800000.0
2009-06-26 17:13:00,1.6197,1.61995,1.6195,1.61965,281000000.0
2009-06-26 17:14:00,1.6197,1.61975,1.61935,1.61935,294400000.0
2009-06-26 17:15:00,1.61935,1.6195,1.6193,1.6194,134600000.0
2009-06-26 17:16:00,1.6194,1.61975,1.6192,1.6193,303400000.0
2009-06-26 17:17:00,1.61925,1.6194,1.61895,1.61935,331600000.0
2009-06-26 17:18:00,1.6194,1.61985,1.61925,1.6196,365000000.0
2009-06-26 17:19:00,1.6196,1.6196,1.61895,1.6194,280000000.0
2009-06-26 17:20:00,1.6194,1.61945,1.6191,1.61915,360000000.0
2009-06-26 17:21:00,1.6192,1.61945,1.61885,1.6192,203800000.0
2009-06-26 17:22:00,1.6192,1.61935,1.619,1.61905,303600000.0
2009-06-26 17:23:00,1.619,1.61925,1.6189,1.6192,288000000.0
2009-06-26 17:24:00,1.6192,1.6199,1.6192,1.61965,374000000.0
2009-06-26 17:25:00,1.61965,1.62,1.61955,1.61985,307000000.0
2009-06-26 17:26:00,1.6199,1.6207,1.6199,1.62065,270800000.0
2009-06-26 17:27:00,1.62065,1.621,1.62055,1.6208,224600000.0
2009-06-26 17:28:00,1.62045,1.6209,1.62035,1.6206,356200000.0
2009-06-26 17:29:00,1.6206,1.62075,1.62015,1.6206,421400000.0
2009-06-26 17:30:00,1.6206,1.62065,1.6198,1.62005,583800000.0
2009-06-26 17:31:00,1.6201,1.6208,1.61995,1.6205,353000000.0
2009-06-26 17:32:00,1.62045,1.62115,1.62035,1.62115,124400000.0
2009-06-26 17:33:00,1.62115,1.62215,1.62105,1.6217,433600000.0
2009-06-26 17:34:00,1.6217,1.622,1.6216,1.6218,567400000.0
2009-06-26 17:35:00,1.62175,1.62225,1.62175,1.62215,225400000.0
2009-06-26 17:36:00,1.6222,1.62225,1.622,1.622,228000000.0
2009-06-26 17:37:00,1.622,1.6221,1.6218,1.62185,126600000.0
2009-06-26 17:38:00,1.62195,1.62215,1.6217,1.62175,216400000.0
2009-06-26 17:39:00,1.6218,1.62215,1.62155,1.6221,386200000.0
2009-06-26 17:40:00,1.6221,1.62245,1.62195,1.62215,255600000.0
2009-06-26 17:41:00,1.62215,1.6225,1.62195,1.62195,299000000.0
2009-06-26 17:42:00,1.62195,1.62225,1.6216,1.622,479800000.0
2009-06-26 17:43:00,1.62195,1.62195,1.6211,1.6217,343200000.0
2009-06-26 17:44:00,1.62165,1.62185,1.6212,1.6216,207600000.0
2009-06-26 17:45:00,1.62155,1.6218,1.62115,1.62145,158600000.0
2009-06-26 17:46:00,1.6215,1.62185,1.6214,1.62185,92200000.0
2009-06-26 17:47:00,1.62185,1.62195,1.62165,1.62175,163200000.0
2009-06-26 17:48:00,1.6217,1.62185,1.6216,1.6216,153000000.0
2009-06-26 17:49:00,1.6216,1.6216,1.62075,1.62135,331800000.0
2009-06-26 17:50:00,1.62135,1.6216,1.6211,1.6215,545400000.0
2009-06-26 17:51:00,1.6215,1.6218,1.62145,1.62145,323400000.0
2009-06-26 17:52:00,1.62145,1.6215,1.6208,1.6209,592400000.0
2009-06-26 17:53:00,1.6209,1.6212,1.6207,1.6207,323600000.0
2009-06-26 17:54:00,1.6207,1.62135,1.6207,1.62125,289200000.0
2009-06-26 17:55:00,1.62125,1.62215,1.62095,1.62115,511400000.0
2009-06-26 17:56:00,1.62125,1.6219,1.62125,1.62155,269600000.0
2009-06-26 17:57:00,1.6214,1.62165,1.62085,1.621,206400000.0
2009-06-26 17:58:00,1.621,1.6215,1.62095,1.6215,192800000.0
2009-06-26 17:59:00,1.62145,1.62145,1.61995,1.62005,405000000.0
2009-06-26 18:00:00,1.62005,1.62015,1.61965,1.6197,352600000.0
2009-06-26 18:01:00,1.6196,1.62025,1.6194,1.6197,274600000.0
2009-06-26 18:02:00,1.6197,1.62015,1.61955,1.6201,256600000.0
2009-06-26 18:03:00,1.62015,1.6208,1.6201,1.62045,146200000.0
2009-06-26 18:04:00,1.6206,1.62085,1.62045,1.62075,277800000.0
2009-06-26 18:05:00,1.62075,1.62075,1.62035,1.6206,109200000.0
2009-06-26 18:06:00,1.6205,1.6207,1.62035,1.62055,129400000.0
2009-06-26 18:07:00,1.6206,1.62075,1.6203,1.6207,151800000.0
2009-06-26 18:08:00,1.62065,1.62075,1.62025,1.6204,308000000.0
2009-06-26 18:09:00,1.6204,1.62065,1.6203,1.62055,182200000.0
2009-06-26 18:10:00,1.62065,1.62095,1.6204,1.6207,273600000.0
2009-06-26 18:11:00,1.6207,1.62135,1.6207,1.62125,202800000.0
2009-06-26 18:12:00,1.62125,1.6214,1.62085,1.62115,385800000.0
2009-06-26 18:13:00,1.6212,1.6214,1.6209,1.6212,219200000.0
2009-06-26 18:14:00,1.62125,1.62135,1.62105,1.62125,78600000.0
2009-06-26 18:15:00,1.62125,1.62195,1.6212,1.6219,75800000.0
2009-06-26 18:16:00,1.622,1.6221,1.6217,1.62185,90200000.0
2009-06-26 18:17:00,1.62185,1.62205,1.6215,1.6215,139600000.0
2009-06-26 18:18:00,1.6214,1.6222,1.62135,1.6222,327600000.0
2009-06-26 18:19:00,1.62215,1.6222,1.62195,1.62195,350200000.0
2009-06-26 18:20:00,1.622,1.6221,1.6218,1.6218,183200000.0
2009-06-26 18:21:00,1.62185,1.622,1.62145,1.62145,329200000.0
2009-06-26 18:22:00,1.62145,1.6217,1.62135,1.62145,375400000.0
2009-06-26 18:23:00,1.6215,1.6219,1.62125,1.62135,305000000.0
2009-06-26 18:24:00,1.62135,1.62175,1.62135,1.6215,133400000.0
2009-06-26 18:25:00,1.62155,1.6216,1.62105,1.62155,137000000.0
2009-06-26 18:26:00,1.6214,1.6214,1.6211,1.6212,115400000.0
2009-06-26 18:27:00,1.62125,1.6214,1.62055,1.6207,311600000.0
2009-06-26 18:28:00,1.6207,1.62095,1.6205,1.6205,121400000.0
2009-06-26 18:29:00,1.62065,1.62105,1.62065,1.62075,244400000.0
2009-06-26 18:30:00,1.62085,1.62085,1.6205,1.6207,155400000.0
2009-06-26 18:31:00,1.62075,1.62095,1.6205,1.62065,165000000.0
2009-06-26 18:32:00,1.62065,1.621,1.6206,1.6209,171200000.0
2009-06-26 18:33:00,1.621,1.621,1.6206,1.6208,202400000.0
2009-06-26 18:34:00,1.6208,1.62085,1.62055,1.62065,165400000.0
2009-06-26 18:35:00,1.62065,1.6208,1.62055,1.6207,116200000.0
2009-06-26 18:36:00,1.6207,1.62085,1.6205,1.62085,103600000.0
2009-06-26 18:37:00,1.62075,1.62075,1.62045,1.62065,102400000.0
2009-06-26 18:38:00,1.6206,1.62075,1.62055,1.62065,90000000.0
2009-06-26 18:39:00,1.62065,1.62065,1.6201,1.6201,156000000.0
2009-06-26 18:40:00,1.62005,1.62025,1.61995,1.62015,199600000.0
2009-06-26 18:41:00,1.62025,1.6206,1.62015,1.6206,87000000.0
2009-06-26 18:42:00,1.6206,1.621,1.62055,1.62075,138800000.0
2009-06-26 18:43:00,1.6206,1.62075,1.6205,1.62055,121400000.0
2009-06-26 18:44:00,1.6207,1.6207,1.62015,1.6204,166400000.0
2009-06-26 18:45:00,1.6204,1.6208,1.62,1.6208,314600000.0
2009-06-26 18:46:00,1.6208,1.621,1.62065,1.62095,209400000.0
2009-06-26 18:47:00,1.62105,1.62185,1.62095,1.62115,513600000.0
2009-06-26 18:48:00,1.62115,1.6221,1.62085,1.62205,416400000.0
2009-06-26 18:49:00,1.62205,1.6222,1.6215,1.62185,368800000.0
2009-06-26 18:50:00,1.6217,1.62185,1.62135,1.6217,526600000.0
2009-06-26 18:51:00,1.6217,1.6223,1.62145,1.62145,543600000.0
2009-06-26 18:52:00,1.62145,1.62165,1.6213,1.62135,437600000.0
2009-06-26 18:53:00,1.6214,1.62165,1.6214,1.6215,205400000.0
2009-06-26 18:54:00,1.6215,1.62165,1.6209,1.621,439800000.0
2009-06-26 18:55:00,1.621,1.62155,1.6208,1.6209,521000000.0
2009-06-26 18:56:00,1.6207,1.62085,1.62015,1.62025,417400000.0
2009-06-26 18:57:00,1.6202,1.62095,1.6202,1.62055,342000000.0
2009-06-26 18:58:00,1.62065,1.62085,1.6204,1.6204,246600000.0
2009-06-26 18:59:00,1.62055,1.6217,1.62045,1.6207,363800000.0
2009-06-26 19:00:00,1.6207,1.6209,1.6202,1.62055,303600000.0
2009-06-26 19:01:00,1.62055,1.621,1.62055,1.62085,96800000.0
2009-06-26 19:02:00,1.62075,1.6209,1.62025,1.62035,205200000.0
2009-06-26 19:03:00,1.6204,1.62095,1.6198,1.6205,352360000.0
2009-06-26 19:04:00,1.62055,1.6207,1.62,1.62025,278000000.0
2009-06-26 19:05:00,1.6202,1.6206,1.6201,1.62035,175800000.0
2009-06-26 19:06:00,1.62035,1.6206,1.6203,1.6204,136200000.0
2009-06-26 19:07:00,1.6203,1.6206,1.6202,1.6204,244400000.0
2009-06-26 19:08:00,1.6203,1.62105,1.6203,1.62105,148000000.0
2009-06-26 19:09:00,1.6211,1.6211,1.61995,1.61995,220000000.0
2009-06-26 19:10:00,1.6199,1.61995,1.6198,1.6198,202150000.0
2009-06-26 19:11:00,1.62,1.6201,1.6198,1.61995,209300000.0
2009-06-26 19:12:00,1.61995,1.6202,1.6198,1.6199,152500000.0
2009-06-26 19:13:00,1.6199,1.6203,1.6199,1.6202,158600000.0
2009-06-26 19:14:00,1.62035,1.62085,1.62035,1.62075,297600000.0
2009-06-26 19:15:00,1.62075,1.62095,1.6206,1.62095,243400000.0
2009-06-26 19:16:00,1.62095,1.6211,1.6199,1.62075,599400000.0
2009-06-26 19:17:00,1.6209,1.6213,1.6203,1.6213,529400000.0
2009-06-26 19:18:00,1.62105,1.62145,1.6205,1.621,430400000.0
2009-06-26 19:19:00,1.62105,1.6214,1.62075,1.6209,299400000.0
2009-06-26 19:20:00,1.6209,1.6209,1.6205,1.62055,374200000.0
2009-06-26 19:21:00,1.6207,1.6208,1.6199,1.6201,352000000.0
2009-06-26 19:22:00,1.62015,1.62035,1.61995,1.62005,235000000.0
2009-06-26 19:23:00,1.62005,1.62055,1.61985,1.61995,255600000.0
2009-06-26 19:24:00,1.62,1.62005,1.6198,1.6198,208430000.0
2009-06-26 19:25:00,1.62005,1.6201,1.6198,1.6198,55560000.0
2009-06-26 19:26:00,1.6198,1.6198,1.6187,1.6193,92400000.0
2009-06-26 19:27:00,1.61925,1.61945,1.61865,1.61925,389600000.0
2009-06-26 19:28:00,1.6192,1.6193,1.6189,1.619,309600000.0
2009-06-26 19:29:00,1.619,1.6194,1.61895,1.61905,173400000.0
2009-06-26 19:30:00,1.61925,1.6193,1.61905,1.61915,217600000.0
2009-06-26 19:31:00,1.6192,1.61945,1.619,1.61915,138800000.0
2009-06-26 19:32:00,1.61915,1.6199,1.61915,1.6197,410400000.0
2009-06-26 19:33:00,1.6197,1.6201,1.61925,1.61935,196400000.0
2009-06-26 19:34:00,1.61935,1.6195,1.6191,1.61925,185800000.0
2009-06-26 19:35:00,1.61925,1.61925,1.6189,1.6191,79000000.0
2009-06-26 19:36:00,1.6192,1.6195,1.6187,1.6195,371200000.0
2009-06-26 19:37:00,1.61945,1.62085,1.61925,1.62035,962400000.0
2009-06-26 19:38:00,1.6203,1.62215,1.6201,1.62215,1389500000.0
2009-06-26 19:39:00,1.6224,1.62245,1.6214,1.6221,997600000.0
2009-06-26 19:40:00,1.622,1.6237,1.622,1.62265,1383800000.0
2009-06-26 19:41:00,1.6231,1.6231,1.6222,1.6229,656400000.0
2009-06-26 19:42:00,1.6229,1.6229,1.62215,1.62215,240200000.0
2009-06-26 19:43:00,1.62215,1.62215,1.62175,1.62175,294150000.0
2009-06-26 19:44:00,1.62175,1.6219,1.62175,1.62175,329590000.0
2009-06-26 19:45:00,1.62175,1.62175,1.62175,1.62175,23500000.0
2009-06-26 19:46:00,1.62175,1.6218,1.62175,1.62175,36100000.0
2009-06-26 19:47:00,1.62175,1.62185,1.62175,1.62185,120710000.0
2009-06-26 19:48:00,1.62185,1.62215,1.62175,1.62215,170590000.0
2009-06-26 19:49:00,1.6222,1.6223,1.62175,1.62175,119010000.0
2009-06-26 19:50:00,1.62175,1.6218,1.62095,1.6215,192640000.0
2009-06-26 19:51:00,1.62135,1.62135,1.62105,1.62105,138000000.0
2009-06-26 19:52:00,1.6211,1.6212,1.62085,1.621,129800000.0
2009-06-26 19:53:00,1.62105,1.6213,1.62065,1.6208,215800000.0
2009-06-26 19:54:00,1.62075,1.62085,1.62065,1.6208,95000000.0
2009-06-26 19:55:00,1.62075,1.62085,1.62055,1.62055,94500000.0
2009-06-26 19:56:00,1.62055,1.62055,1.62055,1.62055,3000000.0
2009-06-26 19:57:00,1.6206,1.6209,1.62055,1.62075,137540000.0
2009-06-26 19:58:00,1.6207,1.62155,1.6207,1.6212,503800000.0
2009-06-26 19:59:00,1.6211,1.62135,1.62105,1.6212,242000000.0
2009-06-26 20:00:00,1.62115,1.6216,1.62065,1.62075,360200000.0
2009-06-26 20:01:00,1.62075,1.62155,1.6207,1.62125,310200000.0
2009-06-26 20:02:00,1.62125,1.62125,1.62065,1.62115,287400000.0
2009-06-26 20:03:00,1.62115,1.6214,1.6207,1.6208,404800000.0
2009-06-26 20:04:00,1.62085,1.6211,1.62075,1.6211,179800000.0
2009-06-26 20:05:00,1.62115,1.62135,1.6211,1.6212,54200000.0
2009-06-26 20:06:00,1.62125,1.6213,1.62075,1.62075,210200000.0
2009-06-26 20:07:00,1.6207,1.62085,1.62055,1.62055,141520000.0
2009-06-26 20:08:00,1.62055,1.62055,1.6199,1.62025,122940000.0
2009-06-26 20:09:00,1.62035,1.62035,1.6199,1.6199,157400000.0
2009-06-26 20:10:00,1.61995,1.62,1.6198,1.6199,117600000.0
2009-06-26 20:11:00,1.61995,1.6202,1.6199,1.62015,173200000.0
2009-06-26 20:12:00,1.6201,1.62025,1.6198,1.62005,128400000.0
2009-06-26 20:13:00,1.6201,1.6202,1.61995,1.61995,52600000.0
2009-06-26 20:14:00,1.6199,1.61995,1.61955,1.61985,88200000.0
2009-06-26 20:15:00,1.6198,1.62,1.6198,1.61985,129200000.0
2009-06-26 20:16:00,1.61985,1.61985,1.61935,1.6198,272800000.0
2009-06-26 20:17:00,1.61965,1.6198,1.61905,1.6195,165600000.0
2009-06-26 20:18:00,1.61945,1.61955,1.61925,1.6195,88200000.0
2009-06-26 20:19:00,1.61955,1.6197,1.6188,1.619,200400000.0
2009-06-26 20:20:00,1.61895,1.6193,1.6189,1.6193,353400000.0
2009-06-26 20:21:00,1.6193,1.6193,1.619,1.6192,207000000.0
2009-06-26 20:22:00,1.6193,1.6195,1.6193,1.6194,43000000.0
2009-06-26 20:23:00,1.6194,1.6195,1.61915,1.6192,96200000.0
2009-06-26 20:24:00,1.6192,1.61945,1.6191,1.61945,71800000.0
2009-06-26 20:25:00,1.61945,1.61945,1.61915,1.6194,179800000.0
2009-06-26 20:26:00,1.6193,1.6195,1.61925,1.6195,94000000.0
2009-06-26 20:27:00,1.6195,1.61975,1.6194,1.6195,244600000.0
2009-06-26 20:28:00,1.6195,1.61975,1.6195,1.61975,91400000.0
2009-06-26 20:29:00,1.61975,1.6201,1.61975,1.6201,52000000.0
2009-06-26 20:30:00,1.62005,1.6203,1.6199,1.6203,147000000.0
2009-06-26 20:31:00,1.62035,1.6209,1.62025,1.6206,84600000.0
2009-06-26 20:32:00,1.62075,1.6208,1.62,1.6203,246000000.0
2009-06-26 20:33:00,1.62035,1.6205,1.62035,1.62045,24000000.0
2009-06-26 20:34:00,1.6205,1.6205,1.6201,1.6201,50600000.0
2009-06-26 20:35:00,1.6201,1.62025,1.61995,1.62015,150400000.0
2009-06-26 20:36:00,1.62015,1.6203,1.61965,1.61965,202400000.0
2009-06-26 20:37:00,1.61965,1.61975,1.6194,1.61975,160800000.0
2009-06-26 20:38:00,1.6196,1.6202,1.6196,1.62,149200000.0
2009-06-26 20:39:00,1.62005,1.6201,1.6198,1.61985,84800000.0
2009-06-26 20:40:00,1.61985,1.62015,1.6198,1.62015,168800000.0
2009-06-26 20:41:00,1.62005,1.6201,1.6197,1.61985,155000000.0
2009-06-26 20:42:00,1.6198,1.6199,1.6195,1.6196,87200000.0
2009-06-26 20:43:00,1.61965,1.62,1.61965,1.61995,163400000.0
2009-06-26 20:44:00,1.61995,1.62065,1.61975,1.62045,217800000.0
2009-06-26 20:45:00,1.6206,1.6211,1.62055,1.6208,153600000.0
2009-06-26 20:46:00,1.62075,1.62095,1.6206,1.6209,47200000.0
2009-06-26 20:47:00,1.62085,1.62095,1.62025,1.6208,118800000.0
2009-06-26 20:48:00,1.6208,1.62115,1.6208,1.62105,63000000.0
2009-06-26 20:49:00,1.62095,1.62105,1.62075,1.62085,95800000.0
2009-06-26 20:50:00,1.6209,1.6209,1.6207,1.62075,63600000.0
2009-06-26 20:51:00,1.6207,1.621,1.62035,1.621,277800000.0
2009-06-26 20:52:00,1.62085,1.621,1.6208,1.62095,46800000.0
2009-06-26 20:53:00,1.621,1.62125,1.621,1.6212,89800000.0
2009-06-26 20:54:00,1.6213,1.62135,1.62115,1.6213,145600000.0
2009-06-26 20:55:00,1.6213,1.6213,1.62085,1.62095,124000000.0
2009-06-26 20:56:00,1.62095,1.621,1.62095,1.62095,57600000.0
2009-06-26 20:57:00,1.6209,1.62155,1.6209,1.6215,90400000.0
2009-06-26 20:58:00,1.62135,1.6217,1.62135,1.6216,48000000.0
2009-06-26 20:59:00,1.6217,1.6223,1.6214,1.6222,128800000.0
2009-06-26 21:00:00,1.6221,1.62265,1.62205,1.6226,221200000.0
2009-06-26 21:01:00,1.6226,1.6227,1.6223,1.62245,164800000.0
2009-06-26 21:02:00,1.62235,1.6225,1.62185,1.6219,133400000.0
2009-06-26 21:03:00,1.6219,1.62275,1.62175,1.62255,397000000.0
2009-06-26 21:04:00,1.62265,1.6228,1.62235,1.62235,153400000.0
2009-06-26 21:05:00,1.62235,1.6227,1.6222,1.6225,127200000.0
2009-06-26 21:06:00,1.6225,1.62305,1.6225,1.62305,71200000.0
2009-06-26 21:07:00,1.6231,1.6231,1.62305,1.62305,21600000.0
2009-06-26 21:08:00,1.62295,1.62305,1.62275,1.62275,108400000.0
2009-06-26 21:09:00,1.62275,1.62315,1.6227,1.62295,146400000.0
2009-06-26 21:10:00,1.62285,1.62315,1.6227,1.62305,184800000.0
2009-06-26 21:11:00,1.62305,1.6232,1.62275,1.6228,161400000.0
2009-06-26 21:12:00,1.62285,1.6229,1.62255,1.62255,101600000.0
2009-06-26 21:13:00,1.62255,1.6228,1.6221,1.62235,122200000.0
2009-06-26 21:14:00,1.6223,1.62235,1.6221,1.62225,115000000.0
2009-06-26 21:15:00,1.6222,1.62225,1.6216,1.6219,126200000.0
2009-06-26 21:16:00,1.62195,1.6222,1.6219,1.62205,62800000.0
2009-06-26 21:17:00,1.62215,1.6225,1.62215,1.6222,161000000.0
2009-06-26 21:18:00,1.6222,1.6222,1.6218,1.62195,186400000.0
2009-06-26 21:19:00,1.62195,1.62195,1.62145,1.62185,265200000.0
2009-06-26 21:20:00,1.62185,1.6219,1.62165,1.6218,92400000.0
2009-06-26 21:21:00,1.62175,1.6219,1.62175,1.62185,40000000.0
2009-06-26 21:22:00,1.62185,1.6219,1.62185,1.62185,20800000.0
2009-06-26 21:23:00,1.6218,1.62185,1.6216,1.6216,44000000.0
2009-06-26 21:24:00,1.6215,1.6216,1.62145,1.6216,105800000.0
2009-06-26 21:25:00,1.62155,1.62195,1.6215,1.6217,103400000.0
2009-06-26 21:26:00,1.62175,1.6219,1.62155,1.62155,114400000.0
2009-06-26 21:27:00,1.6216,1.62175,1.6216,1.6216,115400000.0
2009-06-26 21:28:00,1.6216,1.6216,1.621,1.621,113000000.0
2009-06-26 21:29:00,1.621,1.62135,1.621,1.62135,92400000.0
2009-06-26 21:30:00,1.62135,1.62165,1.62105,1.6214,277800000.0
2009-06-26 21:31:00,1.62145,1.6216,1.62135,1.62155,68400000.0
2009-06-26 21:32:00,1.6216,1.6218,1.62155,1.6218,134200000.0
2009-06-26 21:33:00,1.62185,1.62205,1.6218,1.62205,123800000.0
2009-06-26 21:34:00,1.62205,1.6225,1.622,1.6225,148600000.0
2009-06-26 21:35:00,1.6225,1.62255,1.62215,1.62215,161000000.0
2009-06-26 21:36:00,1.6222,1.62225,1.62205,1.6222,58000000.0
2009-06-26 21:37:00,1.62235,1.62285,1.62235,1.6224,127200000.0
2009-06-26 21:38:00,1.62265,1.62295,1.6226,1.62295,145000000.0
2009-06-26 21:39:00,1.62285,1.62285,1.62245,1.62255,269200000.0
2009-06-26 21:40:00,1.6227,1.6227,1.6218,1.622,405000000.0
2009-06-26 21:41:00,1.6221,1.6223,1.62185,1.6222,261600000.0
2009-06-26 21:42:00,1.62235,1.6224,1.62185,1.62185,151000000.0
2009-06-26 21:43:00,1.62195,1.62235,1.62195,1.6223,143400000.0
2009-06-26 21:44:00,1.62215,1.62235,1.6221,1.6223,203800000.0
2009-06-26 21:45:00,1.62235,1.62245,1.62205,1.6222,192800000.0
2009-06-26 21:46:00,1.62215,1.62235,1.62215,1.62235,95200000.0
2009-06-26 21:47:00,1.62235,1.6224,1.6221,1.62215,199800000.0
2009-06-26 21:48:00,1.62215,1.6223,1.62195,1.62215,170000000.0
2009-06-26 21:49:00,1.6222,1.6223,1.62175,1.6223,117400000.0
2009-06-26 21:50:00,1.6223,1.6224,1.622,1.6222,147000000.0
2009-06-26 21:51:00,1.6222,1.6225,1.6221,1.62245,148600000.0
2009-06-26 21:52:00,1.62255,1.62265,1.62225,1.62225,91200000.0
2009-06-26 21:53:00,1.62225,1.6223,1.6219,1.62205,176800000.0
2009-06-26 21:54:00,1.6222,1.62255,1.6221,1.62215,147400000.0
2009-06-26 21:55:00,1.6221,1.62305,1.62205,1.62285,103200000.0
2009-06-26 21:56:00,1.62305,1.62305,1.6223,1.62295,503600000.0
2009-06-26 21:57:00,1.62305,1.6231,1.6226,1.623,194800000.0
2009-06-26 21:58:00,1.623,1.62315,1.62295,1.623,133200000.0
2009-06-26 21:59:00,1.62315,1.62345,1.62295,1.62325,239700000.0
2009-06-26 22:00:00,1.62325,1.62325,1.62305,1.62325,137200000.0
2009-06-26 22:01:00,1.62325,1.6233,1.62315,1.6233,54000000.0
2009-06-26 22:02:00,1.62315,1.62315,1.6231,1.6231,14400000.0
2009-06-26 22:03:00,1.62315,1.62375,1.62315,1.6237,173200000.0
2009-06-26 22:04:00,1.62345,1.62405,1.6231,1.6231,291800000.0
2009-06-26 22:05:00,1.6231,1.62315,1.62305,1.62305,48400000.0
2009-06-26 22:06:00,1.6233,1.6236,1.6233,1.62345,236600000.0
2009-06-26 22:07:00,1.62345,1.6235,1.62325,1.62345,242800000.0
2009-06-26 22:08:00,1.62345,1.6236,1.62335,1.6235,210000000.0
2009-06-26 22:09:00,1.6235,1.624,1.62345,1.62385,328800000.0
2009-06-26 22:10:00,1.62385,1.62395,1.6235,1.6235,163200000.0
2009-06-26 22:11:00,1.6235,1.6235,1.6235,1.6235,20000000.0
2009-06-26 22:12:00,1.6235,1.6236,1.62265,1.62265,239400000.0
2009-06-26 22:13:00,1.6228,1.6229,1.6228,1.6229,68800000.0
2009-06-26 22:14:00,1.62275,1.62285,1.62265,1.62265,63100000.0
2009-06-26 22:15:00,1.62265,1.62265,1.62265,1.62265,1200000.0
2009-06-26 22:16:00,1.62265,1.62265,1.62265,1.62265,1200000.0
2009-06-26 22:17:00,1.62265,1.62265,1.62265,1.62265,400000.0
2009-06-26 22:18:00,1.62265,1.62265,1.62265,1.62265,1100000.0
2009-06-26 22:19:00,1.62265,1.62265,1.62235,1.62235,900000.0
2009-06-26 22:20:00,1.62235,1.62235,1.62235,1.62235,900000.0
2009-06-26 22:21:00,1.62235,1.62235,1.62235,1.62235,800000.0
2009-06-26 22:22:00,1.62235,1.62235,1.62235,1.62235,2000000.0
2009-06-26 22:23:00,1.62235,1.62235,1.62235,1.62235,1400000.0
2009-06-26 22:24:00,1.62235,1.62235,1.62235,1.62235,1400000.0
2009-06-26 22:25:00,1.62235,1.62235,1.62235,1.62235,3600000.0
2009-06-26 22:26:00,1.62235,1.62235,1.62235,1.62235,600000.0
2009-06-26 22:27:00,1.62235,1.62235,1.62235,1.62235,900000.0
2009-06-26 22:28:00,1.62235,1.62235,1.6215,1.6215,63790000.0
2009-06-26 22:29:00,1.6215,1.6217,1.6215,1.6216,43210000.0
2009-06-26 22:30:00,1.6216,1.6217,1.6215,1.6215,55540000.0
2009-06-26 22:31:00,1.6215,1.62155,1.6215,1.6215,18600000.0
2009-06-26 22:32:00,1.6215,1.6215,1.6215,1.6215,800000.0
2009-06-26 22:33:00,1.6215,1.6215,1.6215,1.6215,1600000.0
2009-06-26 22:34:00,1.62091,1.62091,1.62083,1.62083,211600000.0
2009-06-26 22:35:00,1.6215,1.6215,1.6215,1.6215,211600000.0
2009-06-26 22:36:00,1.6215,1.6216,1.6215,1.6215,170760000.0
2009-06-26 22:37:00,1.6216,1.62185,1.6215,1.6215,51000000.0
2009-06-26 22:38:00,1.6215,1.6228,1.6215,1.6224,64980000.0
2009-06-26 22:39:00,1.6224,1.62275,1.6215,1.6224,111420000.0
2009-06-26 22:40:00,1.62255,1.62255,1.6215,1.62185,47100000.0
2009-06-26 22:41:00,1.62185,1.62215,1.6215,1.6215,109770000.0
2009-06-26 22:42:00,1.62155,1.6217,1.62155,1.62155,32000000.0
2009-06-26 22:43:00,1.62155,1.62155,1.6215,1.6215,3300000.0
2009-06-26 22:44:00,1.6215,1.6215,1.6215,1.6215,1400000.0
2009-06-26 22:45:00,1.6215,1.62175,1.6215,1.62175,6000000.0
2009-06-26 22:46:00,1.6218,1.62245,1.6215,1.62245,26900000.0
2009-06-26 22:47:00,1.6224,1.62245,1.62225,1.62225,9600000.0
2009-06-26 22:48:00,1.6221,1.62215,1.6215,1.6215,81460000.0
2009-06-26 22:49:00,1.6215,1.6218,1.6215,1.6218,24000000.0
2009-06-26 22:50:00,1.6217,1.6217,1.6215,1.6215,22200000.0
2009-06-26 22:51:00,1.6215,1.62185,1.6215,1.62185,4600000.0
2009-06-26 22:52:00,1.62185,1.62225,1.62155,1.62185,60400000.0
2009-06-26 22:53:00,1.6218,1.62185,1.62175,1.62185,24000000.0
2009-06-26 22:54:00,1.62175,1.62175,1.6215,1.6215,11200000.0
2009-06-26 22:55:00,1.6215,1.6217,1.6215,1.6217,36960000.0
2009-06-26 22:56:00,1.62165,1.62165,1.6215,1.6215,10000000.0
2009-06-26 22:57:00,1.6215,1.6215,1.6215,1.6215,1300000.0
2009-06-26 22:58:00,1.6215,1.6215,1.6215,1.6215,1400000.0
2009-06-26 22:59:00,1.6215,1.6215,1.61875,1.61875,12600000.0
2009-06-28 23:33:00,1.61965,1.61965,1.6196,1.61965,6400000.0
2009-06-28 23:34:00,1.6194,1.6203,1.6194,1.6203,5600000.0
2009-06-28 23:39:00,1.62015,1.62015,1.61965,1.61985,7200000.0
2009-06-28 23:40:00,1.62,1.62,1.62,1.62,2400000.0
2009-06-28 23:42:00,1.61995,1.62005,1.61995,1.62005,4800000.0
2009-06-28 23:44:00,1.6202,1.6202,1.6201,1.6201,4800000.0
2009-06-28 23:50:00,1.619,1.6203,1.619,1.62005,6400000.0
2009-06-28 23:53:00,1.62005,1.62005,1.6198,1.6198,4800000.0
2009-06-28 23:54:00,1.61995,1.61995,1.61995,1.61995,2400000.0
2009-06-28 23:56:00,1.62005,1.62005,1.62005,1.62005,2400000.0
2009-06-28 23:57:00,1.62005,1.62005,1.62005,1.62005,2400000.0
2009-06-28 23:58:00,1.62005,1.62005,1.62005,1.62005,2400000.0
2009-06-29 00:00:00,1.61995,1.61996,1.61994,1.61994,2400000.0
2009-06-29 00:01:00,1.62045,1.62045,1.62045,1.62045,2400000.0
2009-06-29 00:02:00,1.62075,1.62075,1.62075,1.62075,4800000.0
2009-06-29 00:03:00,1.62064,1.62066,1.62064,1.62066,9600000.0
2009-06-29 00:05:00,1.62075,1.62075,1.62075,1.62075,9600000.0
2009-06-29 00:06:00,1.62064,1.62064,1.62062,1.62064,2400000.0
2009-06-29 00:08:00,1.62075,1.62075,1.62075,1.62075,2400000.0
2009-06-29 00:09:00,1.62075,1.62085,1.62075,1.62085,4800000.0
2009-06-29 00:10:00,1.62095,1.62095,1.62095,1.62095,2400000.0
2009-06-29 00:11:00,1.62085,1.62095,1.62075,1.62075,12000000.0
2009-06-29 00:12:00,1.62065,1.62075,1.62065,1.62075,9600000.0
2009-06-29 00:13:00,1.62065,1.62075,1.62035,1.62055,19200000.0
2009-06-29 00:14:00,1.6205,1.62053,1.62042,1.62051,21600000.0
2009-06-29 00:15:00,1.62055,1.6208,1.6204,1.62055,21600000.0
2009-06-29 00:16:00,1.62055,1.62055,1.62055,1.62055,7200000.0
2009-06-29 00:17:00,1.62045,1.62125,1.6204,1.62125,24000000.0
2009-06-29 00:18:00,1.6212,1.62135,1.6212,1.62135,4800000.0
2009-06-29 00:19:00,1.621,1.621,1.621,1.621,14400000.0
2009-06-29 00:20:00,1.62125,1.62155,1.62125,1.62155,14400000.0
2009-06-29 00:21:00,1.62115,1.6213,1.62115,1.6212,9600000.0
2009-06-29 00:22:00,1.6213,1.62135,1.62115,1.62135,16800000.0
2009-06-29 00:23:00,1.6216,1.62175,1.62135,1.6214,21600000.0
2009-06-29 00:24:00,1.62145,1.62195,1.62145,1.6219,38400000.0
2009-06-29 00:25:00,1.62175,1.62185,1.62175,1.62185,14400000.0
2009-06-29 00:27:00,1.62138,1.62138,1.62137,1.62137,1600000.0
2009-06-29 00:28:00,1.62138,1.62139,1.62129,1.62129,1600000.0
2009-06-29 00:29:00,1.62139,1.62139,1.62123,1.62139,1600000.0
2009-06-29 00:30:00,1.6205,1.6205,1.6205,1.6205,1600000.0
2009-06-29 00:31:00,1.6207,1.6207,1.6207,1.6207,1600000.0
2009-06-29 00:32:00,1.6207,1.6207,1.6207,1.6207,12800000.0
2009-06-29 00:33:00,1.6207,1.6208,1.6207,1.62075,8000000.0
2009-06-29 00:34:00,1.6216,1.62185,1.6216,1.62185,7200000.0
2009-06-29 00:35:00,1.6214,1.62142,1.6214,1.62142,12000000.0
2009-06-29 00:36:00,1.62147,1.62147,1.62142,1.62142,12000000.0
2009-06-29 00:37:00,1.62205,1.6223,1.6218,1.6223,12000000.0
2009-06-29 00:38:00,1.62225,1.6223,1.6222,1.6222,16800000.0
2009-06-29 00:39:00,1.6222,1.62225,1.6222,1.6222,9600000.0
2009-06-29 00:40:00,1.6222,1.6223,1.6222,1.6223,4800000.0
2009-06-29 00:41:00,1.6222,1.62235,1.6222,1.62235,4800000.0
2009-06-29 00:42:00,1.6222,1.62235,1.6222,1.62235,12000000.0
2009-06-29 00:43:00,1.6222,1.6222,1.6221,1.6221,4800000.0
2009-06-29 00:44:00,1.6221,1.6221,1.6211,1.6211,4800000.0
2009-06-29 00:45:00,1.62165,1.62185,1.62165,1.62175,9600000.0
2009-06-29 00:46:00,1.6218,1.6218,1.6217,1.6218,12000000.0
2009-06-29 00:47:00,1.6218,1.6218,1.6218,1.6218,2400000.0
2009-06-29 00:48:00,1.62175,1.62175,1.6217,1.6217,9600000.0
2009-06-29 00:49:00,1.62105,1.62175,1.62105,1.62165,13600000.0
2009-06-29 00:50:00,1.62147,1.62147,1.62147,1.62147,33600000.0
2009-06-29 00:51:00,1.62149,1.62152,1.62149,1.6215,33600000.0
2009-06-29 00:52:00,1.62149,1.6215,1.62144,1.6215,33600000.0
2009-06-29 00:53:00,1.62185,1.6219,1.6218,1.62185,33600000.0
2009-06-29 00:54:00,1.6218,1.6218,1.6214,1.62155,28800000.0
2009-06-29 00:55:00,1.62155,1.6216,1.6215,1.6216,14400000.0
2009-06-29 00:57:00,1.62111,1.62111,1.62111,1.62111,65800000.0
2009-06-29 00:59:00,1.62075,1.6213,1.62075,1.6212,65800000.0
2009-06-29 01:00:00,1.6212,1.622,1.6212,1.62185,85600000.0
2009-06-29 01:01:00,1.62205,1.62245,1.62205,1.6223,50400000.0
2009-06-29 01:02:00,1.6222,1.6222,1.62175,1.62185,28000000.0
2009-06-29 01:03:00,1.6215,1.622,1.6215,1.622,22400000.0
2009-06-29 01:04:00,1.622,1.622,1.6214,1.62155,72800000.0
2009-06-29 01:05:00,1.6215,1.6218,1.6214,1.62155,64800000.0
2009-06-29 01:06:00,1.6217,1.6217,1.62115,1.6212,103200000.0
2009-06-29 01:07:00,1.62125,1.62125,1.62125,1.62125,7200000.0
2009-06-29 01:08:00,1.62135,1.62155,1.62075,1.62095,84000000.0
2009-06-29 01:09:00,1.6209,1.621,1.6206,1.62085,96000000.0
2009-06-29 01:10:00,1.62085,1.62085,1.62015,1.6202,107200000.0
2009-06-29 01:11:00,1.6203,1.6205,1.62015,1.6204,50400000.0
2009-06-29 01:12:00,1.6205,1.62075,1.6204,1.6204,57600000.0
2009-06-29 01:13:00,1.6205,1.6205,1.6204,1.6204,16800000.0
2009-06-29 01:14:00,1.6209,1.6215,1.6209,1.6215,26400000.0
2009-06-29 01:15:00,1.62135,1.62175,1.62135,1.62175,19200000.0
2009-06-29 01:16:00,1.62175,1.62175,1.62175,1.62175,9600000.0
2009-06-29 01:17:00,1.6219,1.622,1.6219,1.622,24000000.0
2009-06-29 01:18:00,1.6214,1.6214,1.62137,1.62137,24000000.0
2009-06-29 01:19:00,1.62185,1.62185,1.6207,1.621,24000000.0
2009-06-29 01:20:00,1.6213,1.6213,1.6213,1.6213,4800000.0
2009-06-29 01:21:00,1.6214,1.6214,1.6214,1.6214,4800000.0
2009-06-29 01:22:00,1.62091,1.62091,1.62068,1.62072,19200000.0
2009-06-29 01:23:00,1.62125,1.62135,1.62115,1.6213,19200000.0
2009-06-29 01:24:00,1.62125,1.6214,1.6212,1.6213,45600000.0
2009-06-29 01:25:00,1.62135,1.62145,1.62135,1.6214,9600000.0
2009-06-29 01:26:00,1.62145,1.62175,1.6214,1.62175,14400000.0
2009-06-29 01:27:00,1.6218,1.6218,1.62165,1.62165,19200000.0
2009-06-29 01:28:00,1.62125,1.6215,1.62105,1.62115,37600000.0
2009-06-29 01:29:00,1.62125,1.62125,1.62115,1.62115,4800000.0
2009-06-29 01:30:00,1.62125,1.6214,1.62115,1.6214,12000000.0
2009-06-29 01:31:00,1.6209,1.6209,1.62089,1.62089,9600000.0
2009-06-29 01:32:00,1.6215,1.6215,1.6215,1.6215,9600000.0
2009-06-29 01:33:00,1.6215,1.62165,1.6215,1.62165,16800000.0
2009-06-29 01:34:00,1.62175,1.62175,1.62165,1.62165,7200000.0
2009-06-29 01:35:00,1.62165,1.62165,1.62165,1.62165,2400000.0
2009-06-29 01:36:00,1.62165,1.62165,1.62155,1.62165,26400000.0
2009-06-29 01:37:00,1.6217,1.6217,1.62155,1.62155,16800000.0
2009-06-29 01:38:00,1.62155,1.62165,1.6215,1.62165,16800000.0
2009-06-29 01:39:00,1.62165,1.62215,1.62165,1.62215,36000000.0
2009-06-29 01:40:00,1.62215,1.62235,1.62215,1.62225,21600000.0
2009-06-29 01:41:00,1.62235,1.62235,1.62225,1.6223,7200000.0
2009-06-29 01:42:00,1.6223,1.6223,1.62225,1.62225,7200000.0
2009-06-29 01:43:00,1.6223,1.6223,1.622,1.622,14400000.0
2009-06-29 01:44:00,1.62075,1.62185,1.62075,1.6218,73400000.0
2009-06-29 01:45:00,1.62185,1.62215,1.62175,1.6221,98400000.0
2009-06-29 01:46:00,1.62205,1.62245,1.62195,1.62245,14400000.0
2009-06-29 01:47:00,1.622,1.6222,1.622,1.6222,3200000.0
2009-06-29 01:48:00,1.6221,1.6221,1.622,1.622,3200000.0
2009-06-29 01:49:00,1.6223,1.623,1.6223,1.623,69600000.0
2009-06-29 01:50:00,1.62305,1.6231,1.6221,1.62215,116800000.0
2009-06-29 01:51:00,1.62215,1.62255,1.62215,1.62225,52800000.0
2009-06-29 01:52:00,1.6221,1.6222,1.622,1.6221,48800000.0
2009-06-29 01:53:00,1.6221,1.6222,1.62195,1.62195,40000000.0
2009-06-29 01:54:00,1.62185,1.62235,1.62185,1.62235,48000000.0
2009-06-29 01:55:00,1.62235,1.62235,1.622,1.62225,25600000.0
2009-06-29 01:56:00,1.62235,1.6224,1.6222,1.6222,24000000.0
2009-06-29 01:57:00,1.6223,1.6223,1.6217,1.6217,52000000.0
2009-06-29 01:58:00,1.6217,1.6218,1.6214,1.6214,88800000.0
2009-06-29 01:59:00,1.62155,1.6224,1.62155,1.6223,62400000.0
2009-06-29 02:00:00,1.6222,1.62235,1.62205,1.62225,50400000.0
2009-06-29 02:01:00,1.62215,1.62215,1.6219,1.62205,44800000.0
2009-06-29 02:02:00,1.6219,1.62205,1.6217,1.6217,18400000.0
2009-06-29 02:03:00,1.62175,1.62185,1.62155,1.62165,28800000.0
2009-06-29 02:04:00,1.62155,1.6226,1.62155,1.6226,40800000.0
2009-06-29 02:05:00,1.62245,1.62245,1.6222,1.62245,72000000.0
2009-06-29 02:06:00,1.62245,1.6226,1.6219,1.6222,105600000.0
2009-06-29 02:07:00,1.6222,1.62225,1.62165,1.6217,38400000.0
2009-06-29 02:08:00,1.6217,1.6219,1.62165,1.6218,69600000.0
2009-06-29 02:09:00,1.62185,1.62185,1.62155,1.62155,16800000.0
2009-06-29 02:10:00,1.62165,1.6217,1.62155,1.62165,48000000.0
2009-06-29 02:11:00,1.62155,1.6216,1.62105,1.6213,80000000.0
2009-06-29 02:12:00,1.6212,1.62145,1.6211,1.6212,75200000.0
2009-06-29 02:13:00,1.62145,1.62155,1.6214,1.62145,33600000.0
2009-06-29 02:14:00,1.6214,1.62145,1.6214,1.6214,24000000.0
2009-06-29 02:15:00,1.62155,1.6218,1.62155,1.62175,38400000.0
2009-06-29 02:16:00,1.62175,1.6218,1.62085,1.6212,184800000.0
2009-06-29 02:17:00,1.6211,1.6212,1.6203,1.62055,152800000.0
2009-06-29 02:18:00,1.6206,1.6207,1.6199,1.62065,79200000.0
2009-06-29 02:19:00,1.6206,1.62105,1.6206,1.62105,74400000.0
2009-06-29 02:20:00,1.62105,1.62105,1.6209,1.62095,33600000.0
2009-06-29 02:21:00,1.62105,1.62115,1.6208,1.6208,31200000.0
2009-06-29 02:22:00,1.6208,1.6209,1.62055,1.6207,40800000.0
2009-06-29 02:23:00,1.62075,1.6209,1.6207,1.62085,40800000.0
2009-06-29 02:24:00,1.6205,1.6205,1.61995,1.62045,115800000.0
2009-06-29 02:25:00,1.62055,1.62065,1.6198,1.62,98400000.0
2009-06-29 02:26:00,1.6201,1.6204,1.6199,1.62,122400000.0
2009-06-29 02:27:00,1.62015,1.6205,1.61985,1.62035,119200000.0
2009-06-29 02:28:00,1.62045,1.6206,1.62045,1.62055,62400000.0
2009-06-29 02:29:00,1.62055,1.621,1.6198,1.61995,157600000.0
2009-06-29 02:30:00,1.6202,1.6211,1.62005,1.62025,137600000.0
2009-06-29 02:31:00,1.6203,1.62045,1.61975,1.6204,140800000.0
2009-06-29 02:32:00,1.62065,1.6208,1.6203,1.62045,74400000.0
2009-06-29 02:33:00,1.6203,1.6204,1.6197,1.6201,122400000.0
2009-06-29 02:34:00,1.62005,1.62005,1.61985,1.62005,57600000.0
2009-06-29 02:35:00,1.6201,1.6202,1.61975,1.6199,97600000.0
2009-06-29 02:36:00,1.62005,1.62005,1.61955,1.61975,44800000.0
2009-06-29 02:37:00,1.6197,1.61985,1.61945,1.61985,72000000.0
2009-06-29 02:38:00,1.61985,1.61995,1.61975,1.6199,31200000.0
2009-06-29 02:39:00,1.6199,1.6199,1.61945,1.6197,64800000.0
2009-06-29 02:40:00,1.6198,1.6201,1.6195,1.61955,67200000.0
2009-06-29 02:41:00,1.6196,1.6197,1.6187,1.61895,122400000.0
2009-06-29 02:42:00,1.61895,1.6194,1.61895,1.61905,127200000.0
2009-06-29 02:43:00,1.6192,1.6192,1.61845,1.6185,107200000.0
2009-06-29 02:44:00,1.61855,1.61875,1.61835,1.61875,132000000.0
2009-06-29 02:45:00,1.61885,1.61925,1.61885,1.61915,93600000.0
2009-06-29 02:46:00,1.61915,1.61975,1.61915,1.61955,148800000.0
2009-06-29 02:47:00,1.61955,1.61955,1.61915,1.6192,64800000.0
2009-06-29 02:48:00,1.6192,1.6192,1.6192,1.6192,26400000.0
2009-06-29 02:49:00,1.6192,1.61935,1.6192,1.61935,28800000.0
2009-06-29 02:50:00,1.6193,1.6194,1.61925,1.6194,40800000.0
2009-06-29 02:51:00,1.6194,1.6195,1.6194,1.6195,19200000.0
2009-06-29 02:52:00,1.61955,1.6198,1.61945,1.6198,48000000.0
2009-06-29 02:53:00,1.6198,1.6198,1.61915,1.61935,91200000.0
2009-06-29 02:54:00,1.6193,1.6193,1.619,1.61925,96000000.0
2009-06-29 02:55:00,1.6195,1.6202,1.6191,1.61985,201600000.0
2009-06-29 02:56:00,1.6198,1.6198,1.6196,1.6196,36000000.0
2009-06-29 02:57:00,1.61955,1.6199,1.61935,1.61985,86400000.0
2009-06-29 02:58:00,1.6198,1.6198,1.6195,1.6195,43200000.0
2009-06-29 02:59:00,1.61955,1.6196,1.61945,1.61955,36000000.0
2009-06-29 03:00:00,1.61945,1.6196,1.61935,1.6194,50400000.0
2009-06-29 03:01:00,1.6194,1.6194,1.6186,1.61885,182400000.0
2009-06-29 03:02:00,1.6189,1.61945,1.6188,1.61935,139200000.0
2009-06-29 03:03:00,1.6193,1.61985,1.6193,1.61945,91200000.0
2009-06-29 03:04:00,1.61945,1.6197,1.6194,1.6197,79200000.0
2009-06-29 03:05:00,1.6197,1.61985,1.61965,1.61965,50400000.0
2009-06-29 03:06:00,1.6196,1.6197,1.6194,1.61945,91200000.0
2009-06-29 03:07:00,1.6195,1.62025,1.6194,1.62025,321600000.0
2009-06-29 03:08:00,1.62025,1.6205,1.61995,1.62025,482400000.0
2009-06-29 03:09:00,1.6203,1.62045,1.6202,1.62035,477000000.0
2009-06-29 03:10:00,1.62035,1.62035,1.6196,1.6196,259400000.0
2009-06-29 03:11:00,1.6196,1.6202,1.6196,1.61985,417400000.0
2009-06-29 03:12:00,1.61985,1.61985,1.61945,1.6197,242200000.0
2009-06-29 03:13:00,1.6198,1.62015,1.6198,1.61985,336000000.0
2009-06-29 03:14:00,1.61985,1.62035,1.61985,1.62,516000000.0
2009-06-29 03:15:00,1.62005,1.62035,1.62,1.62025,496800000.0
2009-06-29 03:16:00,1.62025,1.6206,1.62025,1.6205,511200000.0
2009-06-29 03:17:00,1.6205,1.6206,1.62,1.62,531600000.0
2009-06-29 03:18:00,1.62,1.62015,1.61995,1.62015,482400000.0
2009-06-29 03:19:00,1.62015,1.62035,1.62,1.6201,518400000.0
2009-06-29 03:20:00,1.62005,1.6202,1.62005,1.6201,496800000.0
2009-06-29 03:21:00,1.6201,1.6203,1.6196,1.62005,505400000.0
2009-06-29 03:22:00,1.62005,1.6203,1.61995,1.62,496800000.0
2009-06-29 03:23:00,1.62,1.6203,1.62,1.6202,468000000.0
2009-06-29 03:24:00,1.6202,1.6202,1.62005,1.6201,458400000.0
2009-06-29 03:25:00,1.6201,1.6202,1.62005,1.6201,494400000.0
2009-06-29 03:26:00,1.6201,1.6203,1.61965,1.62005,256800000.0
2009-06-29 03:27:00,1.62005,1.6201,1.62,1.62,477600000.0
2009-06-29 03:28:00,1.62,1.62035,1.6199,1.62035,470400000.0
2009-06-29 03:29:00,1.62035,1.6207,1.6203,1.62035,354400000.0
2009-06-29 03:30:00,1.6203,1.6204,1.6201,1.62025,100800000.0
2009-06-29 03:31:00,1.62025,1.621,1.62025,1.62075,57800000.0
2009-06-29 03:32:00,1.6207,1.6207,1.6206,1.6207,67200000.0
2009-06-29 03:33:00,1.6206,1.62075,1.6202,1.6202,32800000.0
2009-06-29 03:34:00,1.62025,1.6203,1.6198,1.61995,104200000.0
2009-06-29 03:35:00,1.6201,1.6205,1.6197,1.62045,122400000.0
2009-06-29 03:36:00,1.6204,1.6205,1.6203,1.62035,64800000.0
2009-06-29 03:37:00,1.62035,1.62085,1.6203,1.62085,100800000.0
2009-06-29 03:38:00,1.6209,1.62095,1.62055,1.62065,76800000.0
2009-06-29 03:39:00,1.6207,1.6207,1.61985,1.62025,24000000.0
2009-06-29 03:40:00,1.62035,1.62035,1.62035,1.62035,12000000.0
2009-06-29 03:41:00,1.6205,1.6206,1.6205,1.6206,55200000.0
2009-06-29 03:42:00,1.6206,1.6207,1.6205,1.6206,117600000.0
2009-06-29 03:43:00,1.62055,1.6206,1.62055,1.6206,14400000.0
2009-06-29 03:44:00,1.6206,1.62065,1.62005,1.6206,91200000.0
2009-06-29 03:45:00,1.62045,1.62075,1.6203,1.62045,103200000.0
2009-06-29 03:46:00,1.6205,1.62085,1.6205,1.6208,76800000.0
2009-06-29 03:47:00,1.6208,1.6209,1.6208,1.62085,76800000.0
2009-06-29 03:48:00,1.62075,1.6208,1.62075,1.6208,43200000.0
2009-06-29 03:49:00,1.6207,1.6208,1.6205,1.62055,55200000.0
2009-06-29 03:50:00,1.6205,1.6205,1.62025,1.6204,67200000.0
2009-06-29 03:51:00,1.6204,1.62045,1.62035,1.62035,7200000.0
2009-06-29 03:52:00,1.62035,1.62045,1.62035,1.62045,31200000.0
2009-06-29 03:53:00,1.62035,1.6207,1.62035,1.62065,103200000.0
2009-06-29 03:54:00,1.6206,1.6206,1.62045,1.6205,43200000.0
2009-06-29 03:55:00,1.6205,1.62095,1.6205,1.62095,72000000.0
2009-06-29 03:56:00,1.6209,1.6211,1.62075,1.62075,93600000.0
2009-06-29 03:57:00,1.62075,1.6208,1.6204,1.6207,120000000.0
2009-06-29 03:58:00,1.62065,1.6207,1.62055,1.62055,12000000.0
2009-06-29 03:59:00,1.62065,1.62065,1.6205,1.6205,43200000.0
2009-06-29 04:00:00,1.6206,1.62065,1.6198,1.6205,66680000.0
2009-06-29 04:01:00,1.6206,1.62065,1.6206,1.6206,24000000.0
2009-06-29 04:02:00,1.62003,1.62005,1.62003,1.62003,93600000.0
2009-06-29 04:03:00,1.6205,1.6206,1.62045,1.62045,93600000.0
2009-06-29 04:04:00,1.6204,1.62065,1.6203,1.62065,62400000.0
2009-06-29 04:05:00,1.62065,1.6207,1.6202,1.6202,98400000.0
2009-06-29 04:06:00,1.6203,1.6204,1.6201,1.6203,88800000.0
2009-06-29 04:07:00,1.62035,1.62045,1.6202,1.62045,48000000.0
2009-06-29 04:08:00,1.62045,1.6207,1.62035,1.62055,88800000.0
2009-06-29 04:09:00,1.62055,1.6208,1.62055,1.6206,43200000.0
2009-06-29 04:10:00,1.6207,1.6207,1.6206,1.6206,62400000.0
2009-06-29 04:11:00,1.62065,1.6207,1.6206,1.6207,26400000.0
2009-06-29 04:12:00,1.6206,1.6207,1.6206,1.6207,40800000.0
2009-06-29 04:13:00,1.62055,1.6206,1.62055,1.6206,24000000.0
2009-06-29 04:14:00,1.6207,1.6208,1.6207,1.6207,50400000.0
2009-06-29 04:15:00,1.62075,1.62095,1.6206,1.62085,69600000.0
2009-06-29 04:16:00,1.6208,1.6211,1.6206,1.6211,43200000.0
2009-06-29 04:17:00,1.62115,1.62115,1.621,1.621,20200000.0
2009-06-29 04:18:00,1.62095,1.62105,1.62095,1.62095,14000000.0
2009-06-29 04:19:00,1.62105,1.62105,1.6209,1.62095,42000000.0
2009-06-29 04:20:00,1.6209,1.62105,1.62075,1.62105,30000000.0
2009-06-29 04:21:00,1.6209,1.62115,1.6208,1.6208,70000000.0
2009-06-29 04:22:00,1.62095,1.6212,1.62095,1.62115,42000000.0
2009-06-29 04:23:00,1.6212,1.62135,1.62115,1.62135,48000000.0
2009-06-29 04:24:00,1.6214,1.6214,1.6214,1.6214,6000000.0
2009-06-29 04:25:00,1.6213,1.6214,1.6213,1.6213,18000000.0
2009-06-29 04:26:00,1.6214,1.6214,1.6211,1.6213,42000000.0
2009-06-29 04:27:00,1.6213,1.62135,1.6211,1.62115,82000000.0
2009-06-29 04:28:00,1.6211,1.62115,1.6211,1.6211,28000000.0
2009-06-29 04:29:00,1.62115,1.6212,1.62115,1.62115,10000000.0
2009-06-29 04:30:00,1.62115,1.62115,1.621,1.621,32000000.0
2009-06-29 04:31:00,1.62105,1.62115,1.6208,1.6211,52000000.0
2009-06-29 04:32:00,1.621,1.62155,1.621,1.62125,40200000.0
2009-06-29 04:33:00,1.62115,1.6212,1.62095,1.621,50000000.0
2009-06-29 04:34:00,1.62105,1.6215,1.6206,1.62075,140600000.0
2009-06-29 04:35:00,1.62075,1.6209,1.6205,1.62085,60000000.0
2009-06-29 04:36:00,1.6208,1.6208,1.62045,1.62065,66000000.0
2009-06-29 04:37:00,1.62065,1.62075,1.62065,1.62075,24000000.0
2009-06-29 04:38:00,1.62085,1.6212,1.6208,1.6211,112000000.0
2009-06-29 04:39:00,1.6211,1.6212,1.62105,1.6212,32000000.0
2009-06-29 04:40:00,1.6211,1.6211,1.62045,1.6206,140000000.0
2009-06-29 04:41:00,1.62065,1.6208,1.6205,1.62055,88000000.0
2009-06-29 04:42:00,1.62055,1.62065,1.6202,1.6202,69290000.0
2009-06-29 04:43:00,1.6202,1.62105,1.6202,1.62085,53040000.0
2009-06-29 04:44:00,1.6207,1.6207,1.6202,1.6203,147350000.0
2009-06-29 04:45:00,1.62035,1.6204,1.6202,1.62025,95420000.0
2009-06-29 04:46:00,1.62025,1.6203,1.6202,1.6202,111360000.0
2009-06-29 04:47:00,1.6202,1.6202,1.6202,1.6202,22220000.0
2009-06-29 04:48:00,1.6202,1.62025,1.6202,1.62025,37160000.0
2009-06-29 04:49:00,1.62045,1.62125,1.62045,1.62115,52000000.0
2009-06-29 04:50:00,1.6211,1.6211,1.6202,1.621,36800000.0
2009-06-29 04:51:00,1.62095,1.62095,1.6205,1.6206,68000000.0
2009-06-29 04:52:00,1.6205,1.621,1.6205,1.6209,112200000.0
2009-06-29 04:53:00,1.6209,1.6211,1.62085,1.62085,60000000.0
2009-06-29 04:54:00,1.62075,1.62095,1.6202,1.6202,52000000.0
2009-06-29 04:55:00,1.6202,1.6202,1.6202,1.6202,56500000.0
2009-06-29 04:56:00,1.6202,1.62025,1.6202,1.6202,81130000.0
2009-06-29 04:57:00,1.6202,1.6202,1.6202,1.6202,23870000.0
2009-06-29 04:58:00,1.6202,1.6202,1.6202,1.6202,17820000.0
2009-06-29 04:59:00,1.6202,1.6202,1.6202,1.6202,19470000.0
2009-06-29 05:00:00,1.6202,1.6202,1.6202,1.6202,18590000.0
2009-06-29 05:01:00,1.6202,1.6202,1.6202,1.6202,16830000.0
2009-06-29 05:02:00,1.6202,1.6202,1.6202,1.6202,14190000.0
2009-06-29 05:03:00,1.6202,1.6204,1.6202,1.6203,35840000.0
2009-06-29 05:04:00,1.62035,1.62035,1.62025,1.6203,54000000.0
2009-06-29 05:05:00,1.6203,1.62055,1.6202,1.6205,104140000.0
2009-06-29 05:06:00,1.6205,1.6205,1.62025,1.62035,42000000.0
2009-06-29 05:07:00,1.6204,1.62065,1.6204,1.6205,50000000.0
2009-06-29 05:08:00,1.6205,1.62085,1.6205,1.62075,58000000.0
2009-06-29 05:09:00,1.62075,1.62085,1.62075,1.6208,38000000.0
2009-06-29 05:10:00,1.6208,1.6208,1.6202,1.6202,93450000.0
2009-06-29 05:11:00,1.6202,1.6202,1.6202,1.6202,21120000.0
2009-06-29 05:12:00,1.6202,1.6202,1.6202,1.6202,19250000.0
2009-06-29 05:13:00,1.6202,1.6202,1.6202,1.6202,22990000.0
2009-06-29 05:14:00,1.6202,1.6202,1.6202,1.6202,24640000.0
2009-06-29 05:15:00,1.6202,1.6205,1.6202,1.62035,47250000.0
2009-06-29 05:16:00,1.6203,1.62095,1.6202,1.62095,164480000.0
2009-06-29 05:17:00,1.6209,1.6209,1.62055,1.6207,63400000.0
2009-06-29 05:18:00,1.62075,1.62075,1.62055,1.62055,54000000.0
2009-06-29 05:19:00,1.6205,1.6207,1.6205,1.6205,38000000.0
2009-06-29 05:20:00,1.62075,1.621,1.6207,1.621,60000000.0
2009-06-29 05:21:00,1.621,1.62105,1.62085,1.62105,54000000.0
2009-06-29 05:22:00,1.6211,1.6213,1.6211,1.6211,50000000.0
2009-06-29 05:23:00,1.62105,1.62115,1.62105,1.62115,14000000.0
2009-06-29 05:24:00,1.62125,1.6213,1.6208,1.6209,104000000.0
2009-06-29 05:25:00,1.6209,1.6209,1.6204,1.6207,66000000.0
2009-06-29 05:26:00,1.6208,1.62095,1.6208,1.62085,44000000.0
2009-06-29 05:27:00,1.62085,1.6212,1.6208,1.6212,66000000.0
2009-06-29 05:28:00,1.6212,1.6213,1.6206,1.6207,87400000.0
2009-06-29 05:29:00,1.62065,1.6208,1.62065,1.6207,36000000.0
2009-06-29 05:30:00,1.6208,1.62085,1.6202,1.6204,83580000.0
2009-06-29 05:31:00,1.6204,1.62105,1.6204,1.62065,142000000.0
2009-06-29 05:32:00,1.62065,1.6207,1.6203,1.62055,122000000.0
2009-06-29 05:33:00,1.6205,1.62065,1.6204,1.62055,116000000.0
2009-06-29 05:34:00,1.62055,1.6206,1.6204,1.6206,60000000.0
2009-06-29 05:35:00,1.6206,1.6206,1.6204,1.6205,40000000.0
2009-06-29 05:36:00,1.6204,1.6206,1.6203,1.6204,64000000.0
2009-06-29 05:37:00,1.6203,1.6204,1.6202,1.6202,95500000.0
2009-06-29 05:38:00,1.6202,1.6203,1.6202,1.6202,66850000.0
2009-06-29 05:39:00,1.6202,1.6205,1.6202,1.6205,37090000.0
2009-06-29 05:40:00,1.62045,1.6205,1.6203,1.6205,30000000.0
2009-06-29 05:41:00,1.62045,1.6205,1.6204,1.6204,20000000.0
2009-06-29 05:42:00,1.62055,1.62055,1.6204,1.62055,38000000.0
2009-06-29 05:43:00,1.62045,1.62065,1.62045,1.62055,14000000.0
2009-06-29 05:44:00,1.62055,1.62065,1.62055,1.62065,8000000.0
2009-06-29 05:45:00,1.62065,1.62095,1.62055,1.6209,34000000.0
2009-06-29 05:46:00,1.6208,1.621,1.6202,1.6202,77290000.0
2009-06-29 05:47:00,1.6202,1.62065,1.6202,1.6206,52970000.0
2009-06-29 05:48:00,1.62055,1.62065,1.6205,1.6206,30000000.0
2009-06-29 05:49:00,1.62065,1.62065,1.62045,1.6205,40000000.0
2009-06-29 05:50:00,1.6206,1.6207,1.6206,1.6207,28000000.0
2009-06-29 05:51:00,1.62065,1.62075,1.6206,1.62075,23000000.0
2009-06-29 05:52:00,1.6206,1.6207,1.6204,1.6204,55000000.0
2009-06-29 05:53:00,1.6204,1.6205,1.62035,1.6205,41400000.0
2009-06-29 05:54:00,1.6204,1.6205,1.6204,1.6205,39400000.0
2009-06-29 05:55:00,1.6204,1.62045,1.6202,1.6202,84910000.0
2009-06-29 05:56:00,1.6202,1.6202,1.6202,1.6202,18700000.0
2009-06-29 05:57:00,1.6202,1.62125,1.6202,1.62125,61520000.0
2009-06-29 05:58:00,1.62125,1.62125,1.621,1.6211,18200000.0
2009-06-29 05:59:00,1.6211,1.62125,1.6211,1.6211,28000000.0
2009-06-29 06:00:00,1.6211,1.6214,1.62105,1.6212,33400000.0
2009-06-29 06:01:00,1.6213,1.6217,1.6202,1.6202,46210000.0
2009-06-29 06:02:00,1.6202,1.6206,1.6202,1.62055,21540000.0
2009-06-29 06:03:00,1.6204,1.62045,1.6202,1.62045,58060000.0
2009-06-29 06:04:00,1.6206,1.62095,1.62045,1.6209,45800000.0
2009-06-29 06:05:00,1.62105,1.6212,1.6202,1.6204,94800000.0
2009-06-29 06:06:00,1.62035,1.62035,1.6202,1.62025,67850000.0
2009-06-29 06:07:00,1.6204,1.6204,1.6202,1.6202,29410000.0
2009-06-29 06:08:00,1.6202,1.6202,1.6202,1.6202,23980000.0
2009-06-29 06:09:00,1.6202,1.6202,1.6193,1.6202,33400000.0
2009-06-29 06:10:00,1.6202,1.6202,1.6202,1.6202,121680000.0
2009-06-29 06:11:00,1.6202,1.6202,1.6202,1.6202,20570000.0
2009-06-29 06:12:00,1.6202,1.62025,1.6202,1.6202,21690000.0
2009-06-29 06:13:00,1.6202,1.6203,1.6202,1.6202,26450000.0
2009-06-29 06:14:00,1.6202,1.6203,1.6202,1.6202,63780000.0
2009-06-29 06:15:00,1.6202,1.62025,1.6202,1.6202,25600000.0
2009-06-29 06:16:00,1.6202,1.6203,1.6202,1.6203,39880000.0
2009-06-29 06:17:00,1.62045,1.6207,1.6203,1.6203,19200000.0
2009-06-29 06:18:00,1.62035,1.62035,1.62035,1.62035,2000000.0
2009-06-29 06:19:00,1.6203,1.62035,1.6202,1.6202,25760000.0
2009-06-29 06:20:00,1.6202,1.6202,1.6202,1.6202,21340000.0
2009-06-29 06:21:00,1.6202,1.6202,1.6202,1.6202,20790000.0
2009-06-29 06:22:00,1.6202,1.6203,1.6202,1.6202,43130000.0
2009-06-29 06:23:00,1.6202,1.6203,1.6202,1.62025,136960000.0
2009-06-29 06:24:00,1.62025,1.6203,1.6202,1.62025,30660000.0
2009-06-29 06:25:00,1.6203,1.62035,1.62025,1.6203,36000000.0
2009-06-29 06:26:00,1.6202,1.6202,1.6202,1.6202,39780000.0
2009-06-29 06:27:00,1.6202,1.6202,1.6202,1.6202,23960000.0
2009-06-29 06:28:00,1.6202,1.6202,1.6202,1.6202,19910000.0
2009-06-29 06:29:00,1.6202,1.6202,1.6202,1.6202,21010000.0
2009-06-29 06:30:00,1.6202,1.6202,1.6202,1.6202,28050000.0
2009-06-29 06:31:00,1.6202,1.62025,1.6202,1.62025,47200000.0
2009-06-29 06:32:00,1.62025,1.62025,1.6202,1.6202,25710000.0
2009-06-29 06:33:00,1.6202,1.621,1.6202,1.6202,226330000.0
2009-06-29 06:34:00,1.6202,1.62045,1.6202,1.6202,103890000.0
2009-06-29 06:35:00,1.6202,1.6202,1.6202,1.6202,25410000.0
2009-06-29 06:36:00,1.6202,1.6202,1.6202,1.6202,17710000.0
2009-06-29 06:37:00,1.6202,1.6202,1.6202,1.6202,24860000.0
2009-06-29 06:38:00,1.6202,1.6202,1.6202,1.6202,21670000.0
2009-06-29 06:39:00,1.6202,1.6202,1.6202,1.6202,18810000.0
2009-06-29 06:40:00,1.6202,1.62045,1.6202,1.62045,84390000.0
2009-06-29 06:41:00,1.6206,1.62085,1.6206,1.62085,17600000.0
2009-06-29 06:42:00,1.62085,1.62085,1.6207,1.62085,32000000.0
2009-06-29 06:43:00,1.6209,1.6211,1.6208,1.6209,60000000.0
2009-06-29 06:44:00,1.62085,1.6209,1.62075,1.6209,116000000.0
2009-06-29 06:45:00,1.6209,1.62125,1.6208,1.6212,66000000.0
2009-06-29 06:46:00,1.6211,1.62125,1.621,1.62125,72000000.0
2009-06-29 06:47:00,1.6212,1.6213,1.6212,1.6213,8000000.0
2009-06-29 06:48:00,1.6213,1.6213,1.6212,1.6212,8000000.0
2009-06-29 06:49:00,1.62115,1.6212,1.6211,1.6212,22000000.0
2009-06-29 06:50:00,1.6212,1.62135,1.6211,1.6212,27800000.0
2009-06-29 06:51:00,1.6212,1.6214,1.6212,1.6214,8000000.0
2009-06-29 06:52:00,1.6214,1.6214,1.6212,1.6213,44000000.0
2009-06-29 06:53:00,1.6213,1.6214,1.6212,1.6213,40000000.0
2009-06-29 06:54:00,1.6214,1.6216,1.6213,1.6215,58000000.0
2009-06-29 06:55:00,1.62155,1.62165,1.62135,1.62135,30000000.0
2009-06-29 06:56:00,1.6214,1.6214,1.62115,1.62125,42000000.0
2009-06-29 06:57:00,1.621,1.62115,1.621,1.6211,24000000.0
2009-06-29 06:58:00,1.62095,1.6211,1.6209,1.62095,20000000.0
2009-06-29 06:59:00,1.62085,1.6209,1.6208,1.62085,30000000.0
2009-06-29 07:00:00,1.62085,1.62095,1.6208,1.62095,20000000.0
2009-06-29 07:01:00,1.6211,1.62125,1.62095,1.621,52000000.0
2009-06-29 07:02:00,1.621,1.62115,1.621,1.62105,26000000.0
2009-06-29 07:03:00,1.62105,1.6211,1.62085,1.62085,32000000.0
2009-06-29 07:04:00,1.62085,1.6209,1.62085,1.6209,8000000.0
2009-06-29 07:05:00,1.62105,1.6211,1.62105,1.6211,10000000.0
2009-06-29 07:06:00,1.6211,1.62115,1.62105,1.62115,10000000.0
2009-06-29 07:07:00,1.6212,1.6214,1.6212,1.62125,46000000.0
2009-06-29 07:08:00,1.6212,1.62135,1.6211,1.6211,46000000.0
2009-06-29 07:09:00,1.6212,1.6212,1.6211,1.6212,10000000.0
2009-06-29 07:10:00,1.6212,1.6214,1.621,1.62115,31000000.0
2009-06-29 07:11:00,1.62105,1.6212,1.62105,1.62115,32000000.0
2009-06-29 07:12:00,1.62115,1.6212,1.62105,1.62105,30000000.0
2009-06-29 07:13:00,1.6211,1.6212,1.62095,1.621,22000000.0
2009-06-29 07:14:00,1.621,1.621,1.621,1.621,2000000.0
2009-06-29 07:15:00,1.621,1.621,1.62095,1.621,14000000.0
2009-06-29 07:16:00,1.621,1.621,1.62085,1.62085,10000000.0
2009-06-29 07:17:00,1.6209,1.6212,1.6209,1.6212,34000000.0
2009-06-29 07:18:00,1.62125,1.6213,1.621,1.621,31800000.0
2009-06-29 07:19:00,1.62105,1.62105,1.62075,1.62075,23600000.0
2009-06-29 07:20:00,1.62085,1.621,1.62075,1.62075,30000000.0
2009-06-29 07:21:00,1.6208,1.62095,1.6205,1.6206,42800000.0
2009-06-29 07:22:00,1.6206,1.62095,1.62055,1.6207,93800000.0
2009-06-29 07:23:00,1.62075,1.62095,1.6207,1.62095,44000000.0
2009-06-29 07:24:00,1.6209,1.62095,1.62065,1.62095,31800000.0
2009-06-29 07:25:00,1.62095,1.6214,1.6208,1.6213,41600000.0
2009-06-29 07:26:00,1.6213,1.6217,1.62125,1.6217,62400000.0
2009-06-29 07:27:00,1.6216,1.6216,1.62125,1.62135,36000000.0
2009-06-29 07:28:00,1.62135,1.6214,1.6213,1.6213,10000000.0
2009-06-29 07:29:00,1.6212,1.62165,1.62095,1.62165,51400000.0
2009-06-29 07:30:00,1.6216,1.6219,1.6215,1.62155,109400000.0
2009-06-29 07:31:00,1.62165,1.6217,1.62145,1.62155,49400000.0
2009-06-29 07:32:00,1.62145,1.6216,1.6214,1.62155,32000000.0
2009-06-29 07:33:00,1.6216,1.6219,1.6216,1.62165,70000000.0
2009-06-29 07:34:00,1.6217,1.62175,1.6216,1.6216,45800000.0
2009-06-29 07:35:00,1.6217,1.6217,1.621,1.6211,46400000.0
2009-06-29 07:36:00,1.6211,1.6212,1.6211,1.6212,14000000.0
2009-06-29 07:37:00,1.62125,1.62185,1.62125,1.62185,35400000.0
2009-06-29 07:38:00,1.6218,1.6218,1.6217,1.62175,32400000.0
2009-06-29 07:39:00,1.6218,1.6218,1.62135,1.6214,57800000.0
2009-06-29 07:40:00,1.6215,1.62175,1.6214,1.62175,34800000.0
2009-06-29 07:41:00,1.62195,1.62215,1.62145,1.6216,49200000.0
2009-06-29 07:42:00,1.62175,1.6218,1.62145,1.62175,40000000.0
2009-06-29 07:43:00,1.6218,1.6218,1.6217,1.62175,14000000.0
2009-06-29 07:44:00,1.6217,1.6218,1.6216,1.6218,29800000.0
2009-06-29 07:45:00,1.6218,1.62185,1.6218,1.6218,32000000.0
2009-06-29 07:46:00,1.6218,1.6218,1.62175,1.6218,16000000.0
2009-06-29 07:47:00,1.6217,1.6217,1.6216,1.6216,21800000.0
2009-06-29 07:48:00,1.62155,1.6216,1.62135,1.6214,81000000.0
2009-06-29 07:49:00,1.62145,1.6217,1.62145,1.6216,50000000.0
2009-06-29 07:50:00,1.6215,1.62155,1.6211,1.6211,74140000.0
2009-06-29 07:51:00,1.6211,1.6215,1.6211,1.6213,138760000.0
2009-06-29 07:52:00,1.6214,1.6214,1.6211,1.6213,46840000.0
2009-06-29 07:53:00,1.6214,1.6215,1.6211,1.6211,232570000.0
2009-06-29 07:54:00,1.6211,1.6211,1.6211,1.6211,26400000.0
2009-06-29 07:55:00,1.6211,1.6211,1.6211,1.6211,22660000.0
2009-06-29 07:56:00,1.6211,1.6211,1.6211,1.6211,21890000.0
2009-06-29 07:57:00,1.6211,1.62125,1.6211,1.6212,69200000.0
2009-06-29 07:58:00,1.62115,1.6212,1.6211,1.6211,16780000.0
2009-06-29 07:59:00,1.6211,1.6211,1.6211,1.6211,23320000.0
2009-06-29 08:00:00,1.6211,1.6211,1.6211,1.6211,24200000.0
2009-06-29 08:01:00,1.6211,1.6211,1.6211,1.6211,28930000.0
2009-06-29 08:02:00,1.6211,1.6211,1.6208,1.6208,22440000.0
2009-06-29 08:03:00,1.6208,1.6208,1.61945,1.62,71980000.0
2009-06-29 08:04:00,1.62,1.6203,1.61995,1.62005,82000000.0
2009-06-29 08:05:00,1.62015,1.6205,1.61965,1.62005,189600000.0
2009-06-29 08:06:00,1.62005,1.6208,1.61975,1.6208,111800000.0
2009-06-29 08:07:00,1.62095,1.62135,1.6207,1.6211,289600000.0
2009-06-29 08:08:00,1.62115,1.6212,1.6208,1.62115,228000000.0
2009-06-29 08:09:00,1.62115,1.6221,1.62085,1.62105,437800000.0
2009-06-29 08:10:00,1.62115,1.62125,1.62025,1.6203,196400000.0
2009-06-29 08:11:00,1.6202,1.62045,1.61995,1.62015,130860000.0
2009-06-29 08:12:00,1.6201,1.62075,1.61995,1.62075,144960000.0
2009-06-29 08:13:00,1.62075,1.6211,1.6206,1.6211,106000000.0
2009-06-29 08:14:00,1.6211,1.6211,1.6203,1.6204,55600000.0
2009-06-29 08:15:00,1.6203,1.62075,1.62005,1.62075,229000000.0
2009-06-29 08:16:00,1.6208,1.62135,1.62035,1.62045,208000000.0
2009-06-29 08:17:00,1.62045,1.62115,1.62035,1.6211,152800000.0
2009-06-29 08:18:00,1.6211,1.62165,1.62075,1.62125,209800000.0
2009-06-29 08:19:00,1.6212,1.6213,1.6205,1.6208,141800000.0
2009-06-29 08:20:00,1.6208,1.62095,1.6205,1.62055,94000000.0
2009-06-29 08:21:00,1.6206,1.6206,1.62025,1.62045,110000000.0
2009-06-29 08:22:00,1.62035,1.6206,1.61995,1.6201,177280000.0
2009-06-29 08:23:00,1.6204,1.62105,1.6202,1.62045,147800000.0
2009-06-29 08:24:00,1.6204,1.6204,1.61995,1.61995,137520000.0
2009-06-29 08:25:00,1.61995,1.62055,1.61995,1.62025,113550000.0
2009-06-29 08:26:00,1.62025,1.6203,1.61995,1.61995,55570000.0
2009-06-29 08:27:00,1.61995,1.62035,1.61995,1.62015,104030000.0
2009-06-29 08:28:00,1.61995,1.62025,1.61995,1.62,87600000.0
2009-06-29 08:29:00,1.62005,1.6202,1.61995,1.61995,56210000.0
2009-06-29 08:30:00,1.61995,1.6203,1.61995,1.6202,158290000.0
2009-06-29 08:31:00,1.62025,1.6205,1.62015,1.6205,75600000.0
2009-06-29 08:32:00,1.62045,1.621,1.62025,1.62025,167600000.0
2009-06-29 08:33:00,1.6203,1.6205,1.61995,1.62045,185260000.0
2009-06-29 08:34:00,1.6206,1.62065,1.6203,1.62035,146400000.0
2009-06-29 08:35:00,1.62045,1.6205,1.62015,1.6204,187400000.0
2009-06-29 08:36:00,1.6204,1.62075,1.6203,1.62075,118000000.0
2009-06-29 08:37:00,1.62075,1.62085,1.6207,1.6208,38000000.0
2009-06-29 08:38:00,1.6208,1.6208,1.61995,1.6204,80000000.0
2009-06-29 08:39:00,1.62035,1.6204,1.61995,1.61995,48620000.0
2009-06-29 08:40:00,1.61995,1.62035,1.61995,1.6201,116100000.0
2009-06-29 08:41:00,1.62025,1.62075,1.62005,1.6203,158000000.0
2009-06-29 08:42:00,1.6203,1.6209,1.6203,1.62065,160400000.0
2009-06-29 08:43:00,1.6207,1.6207,1.6203,1.62065,142000000.0
2009-06-29 08:44:00,1.6206,1.6207,1.62005,1.6203,156800000.0
2009-06-29 08:45:00,1.62035,1.62035,1.61995,1.61995,135580000.0
2009-06-29 08:46:00,1.61995,1.6202,1.61995,1.61995,138230000.0
2009-06-29 08:47:00,1.61995,1.6205,1.61995,1.62045,125720000.0
2009-06-29 08:48:00,1.6204,1.62045,1.61995,1.62025,209650000.0
2009-06-29 08:49:00,1.6202,1.6203,1.61995,1.61995,234200000.0
2009-06-29 08:50:00,1.62,1.62065,1.62,1.62055,189400000.0
2009-06-29 08:51:00,1.62055,1.6208,1.6202,1.6207,175200000.0
2009-06-29 08:52:00,1.62075,1.62085,1.62055,1.62065,188400000.0
2009-06-29 08:53:00,1.62065,1.62095,1.62065,1.6208,120000000.0
2009-06-29 08:54:00,1.62085,1.6212,1.62075,1.621,171200000.0
2009-06-29 08:55:00,1.6211,1.6213,1.62045,1.62045,233200000.0
2009-06-29 08:56:00,1.6205,1.6209,1.6204,1.6207,312600000.0
2009-06-29 08:57:00,1.6207,1.6211,1.62055,1.62075,243400000.0
2009-06-29 08:58:00,1.6208,1.62105,1.61995,1.6203,345630000.0
2009-06-29 08:59:00,1.6203,1.6207,1.62015,1.6204,168800000.0
2009-06-29 09:00:00,1.6204,1.621,1.6202,1.62045,216000000.0
2009-06-29 09:01:00,1.6204,1.6206,1.62025,1.6205,137200000.0
2009-06-29 09:02:00,1.62055,1.62065,1.62015,1.62055,108000000.0
2009-06-29 09:03:00,1.6206,1.62075,1.6203,1.6205,170600000.0
2009-06-29 09:04:00,1.6205,1.621,1.62015,1.6203,162800000.0
2009-06-29 09:05:00,1.6203,1.62105,1.62015,1.621,300800000.0
2009-06-29 09:06:00,1.62105,1.6213,1.6206,1.62075,256000000.0
2009-06-29 09:07:00,1.62075,1.62095,1.62025,1.6205,214000000.0
2009-06-29 09:08:00,1.6205,1.6213,1.62035,1.62035,220400000.0
2009-06-29 09:09:00,1.62035,1.62055,1.62,1.62055,182000000.0
2009-06-29 09:10:00,1.6201,1.6202,1.61995,1.62015,128110000.0
2009-06-29 09:11:00,1.6202,1.6206,1.62,1.6203,314000000.0
2009-06-29 09:12:00,1.6202,1.6206,1.6202,1.62025,171400000.0
2009-06-29 09:13:00,1.62025,1.6203,1.62005,1.6201,189800000.0
2009-06-29 09:14:00,1.62015,1.6205,1.61995,1.61995,128770000.0
2009-06-29 09:15:00,1.61995,1.6208,1.61995,1.62005,268130000.0
2009-06-29 09:16:00,1.62,1.6204,1.61995,1.61995,198000000.0
2009-06-29 09:17:00,1.61995,1.6202,1.61995,1.6202,75960000.0
2009-06-29 09:18:00,1.6203,1.62035,1.61995,1.6202,188560000.0
2009-06-29 09:19:00,1.62005,1.6205,1.61995,1.61995,239750000.0
2009-06-29 09:20:00,1.61995,1.62015,1.61995,1.62015,33210000.0
2009-06-29 09:21:00,1.62,1.6203,1.61995,1.6202,112390000.0
2009-06-29 09:22:00,1.6201,1.62015,1.61995,1.61995,90390000.0
2009-06-29 09:23:00,1.61995,1.62045,1.61995,1.62035,154440000.0
2009-06-29 09:24:00,1.62035,1.6204,1.6201,1.62015,49800000.0
2009-06-29 09:25:00,1.6201,1.62045,1.62,1.62045,55600000.0
2009-06-29 09:26:00,1.6204,1.6204,1.62005,1.62005,38000000.0
2009-06-29 09:27:00,1.62005,1.62005,1.61995,1.61995,26150000.0
2009-06-29 09:28:00,1.61995,1.62025,1.61995,1.62015,63240000.0
2009-06-29 09:29:00,1.62015,1.62015,1.61995,1.61995,50980000.0
2009-06-29 09:30:00,1.61995,1.61995,1.61995,1.61995,38480000.0
2009-06-29 09:31:00,1.61995,1.6202,1.61995,1.61995,156270000.0
2009-06-29 09:32:00,1.61995,1.6203,1.61995,1.6202,213430000.0
2009-06-29 09:33:00,1.62025,1.62025,1.61995,1.62,257780000.0
2009-06-29 09:34:00,1.6201,1.6204,1.61995,1.61995,72350000.0
2009-06-29 09:35:00,1.61995,1.62,1.61995,1.61995,28030000.0
2009-06-29 09:36:00,1.61995,1.61995,1.61895,1.6196,150250000.0
2009-06-29 09:37:00,1.6196,1.6196,1.61905,1.6193,215600000.0
2009-06-29 09:38:00,1.6194,1.6199,1.61915,1.61935,166200000.0
2009-06-29 09:39:00,1.6194,1.6195,1.61895,1.6193,231000000.0
2009-06-29 09:40:00,1.61925,1.61945,1.6189,1.6192,184600000.0
2009-06-29 09:41:00,1.61895,1.6197,1.61895,1.6193,244000000.0
2009-06-29 09:42:00,1.6193,1.6196,1.6193,1.6194,235600000.0
2009-06-29 09:43:00,1.6194,1.61945,1.6191,1.6192,297400000.0
2009-06-29 09:44:00,1.61925,1.61925,1.61895,1.6191,137600000.0
2009-06-29 09:45:00,1.61915,1.6193,1.6191,1.61915,94800000.0
2009-06-29 09:46:00,1.61915,1.61915,1.61875,1.61875,148600000.0
2009-06-29 09:47:00,1.6188,1.61935,1.6188,1.6191,190400000.0
2009-06-29 09:48:00,1.61915,1.6192,1.61875,1.6189,125600000.0
2009-06-29 09:49:00,1.6189,1.6195,1.61855,1.61945,250000000.0
2009-06-29 09:50:00,1.61945,1.61945,1.6192,1.6194,235400000.0
2009-06-29 09:51:00,1.6194,1.6197,1.61935,1.61955,151000000.0
2009-06-29 09:52:00,1.6195,1.61955,1.6192,1.6193,178400000.0
2009-06-29 09:53:00,1.6194,1.6195,1.6191,1.6195,184000000.0
2009-06-29 09:54:00,1.6195,1.6196,1.6191,1.61945,124200000.0
2009-06-29 09:55:00,1.61945,1.6195,1.61905,1.6193,219400000.0
2009-06-29 09:56:00,1.6193,1.6195,1.619,1.6191,192200000.0
2009-06-29 09:57:00,1.619,1.61935,1.61895,1.61895,133000000.0
2009-06-29 09:58:00,1.619,1.61915,1.61885,1.6189,116200000.0
2009-06-29 09:59:00,1.6189,1.6195,1.6188,1.61915,140800000.0
2009-06-29 10:00:00,1.6191,1.61945,1.61885,1.61945,201400000.0
2009-06-29 10:01:00,1.6195,1.6195,1.6189,1.6193,173800000.0
2009-06-29 10:02:00,1.6192,1.6196,1.61915,1.6194,105400000.0
2009-06-29 10:03:00,1.6194,1.6196,1.61925,1.61945,103400000.0
2009-06-29 10:04:00,1.6195,1.6199,1.61945,1.61975,112400000.0
2009-06-29 10:05:00,1.61975,1.62005,1.61945,1.61975,86800000.0
2009-06-29 10:06:00,1.61975,1.6202,1.61965,1.6202,365600000.0
2009-06-29 10:07:00,1.6202,1.62065,1.62,1.62065,706800000.0
2009-06-29 10:08:00,1.62045,1.62045,1.62005,1.62025,267400000.0
2009-06-29 10:09:00,1.62025,1.62045,1.62,1.62025,253800000.0
2009-06-29 10:10:00,1.62025,1.6206,1.62005,1.62005,167000000.0
2009-06-29 10:11:00,1.62005,1.6207,1.62005,1.6204,351200000.0
2009-06-29 10:12:00,1.62055,1.6209,1.62035,1.62055,317200000.0
2009-06-29 10:13:00,1.6206,1.6208,1.61975,1.61975,291400000.0
2009-06-29 10:14:00,1.6197,1.61975,1.6193,1.6194,147600000.0
2009-06-29 10:15:00,1.61935,1.61945,1.61895,1.61915,233400000.0
2009-06-29 10:16:00,1.6192,1.6196,1.6191,1.61955,203400000.0
2009-06-29 10:17:00,1.6196,1.62005,1.61935,1.6198,238000000.0
2009-06-29 10:18:00,1.61985,1.6199,1.61965,1.6198,237600000.0
2009-06-29 10:19:00,1.6198,1.61985,1.61945,1.61955,153800000.0
2009-06-29 10:20:00,1.61955,1.6196,1.61905,1.61955,255400000.0
2009-06-29 10:21:00,1.61955,1.6198,1.61935,1.6197,155000000.0
2009-06-29 10:22:00,1.6197,1.62005,1.6193,1.6199,380200000.0
2009-06-29 10:23:00,1.6199,1.62005,1.61965,1.6198,283600000.0
2009-06-29 10:24:00,1.6198,1.62005,1.61935,1.61995,340600000.0
2009-06-29 10:25:00,1.61995,1.62015,1.6195,1.6195,317000000.0
2009-06-29 10:26:00,1.6195,1.61955,1.61925,1.61925,103000000.0
2009-06-29 10:27:00,1.61925,1.6193,1.61895,1.61895,98400000.0
2009-06-29 10:28:00,1.61895,1.61895,1.61895,1.61895,23210000.0
2009-06-29 10:29:00,1.61895,1.6191,1.61895,1.61895,55140000.0
2009-06-29 10:30:00,1.61895,1.61925,1.61895,1.6191,244740000.0
2009-06-29 10:31:00,1.61905,1.61995,1.61905,1.6196,177800000.0
2009-06-29 10:32:00,1.6195,1.61965,1.6191,1.61925,227000000.0
2009-06-29 10:33:00,1.61925,1.61935,1.61915,1.6192,144000000.0
2009-06-29 10:34:00,1.61915,1.62015,1.61905,1.62005,174600000.0
2009-06-29 10:35:00,1.62005,1.62005,1.61915,1.6194,241600000.0
2009-06-29 10:36:00,1.61935,1.61965,1.6193,1.61955,149200000.0
2009-06-29 10:37:00,1.6196,1.61975,1.6194,1.61955,204800000.0
2009-06-29 10:38:00,1.61955,1.61985,1.61955,1.6198,25800000.0
2009-06-29 10:39:00,1.6199,1.6202,1.6197,1.61975,138400000.0
2009-06-29 10:40:00,1.61975,1.61975,1.61905,1.61915,226600000.0
2009-06-29 10:41:00,1.61915,1.61975,1.61915,1.6193,185000000.0
2009-06-29 10:42:00,1.6193,1.6197,1.61915,1.6195,201000000.0
2009-06-29 10:43:00,1.61945,1.61975,1.61905,1.61935,127200000.0
2009-06-29 10:44:00,1.6193,1.6196,1.61905,1.6192,97000000.0
2009-06-29 10:45:00,1.61925,1.6197,1.61915,1.6197,265600000.0
2009-06-29 10:46:00,1.61945,1.61955,1.61895,1.61905,227260000.0
2009-06-29 10:47:00,1.61905,1.6196,1.619,1.61905,182400000.0
2009-06-29 10:48:00,1.61905,1.61935,1.61895,1.6191,209600000.0
2009-06-29 10:49:00,1.6191,1.61925,1.6191,1.6191,52600000.0
2009-06-29 10:50:00,1.619,1.6191,1.619,1.6191,142000000.0
2009-06-29 10:51:00,1.6191,1.6195,1.6191,1.6193,85800000.0
2009-06-29 10:52:00,1.61935,1.61945,1.61905,1.6193,127600000.0
2009-06-29 10:53:00,1.6193,1.6193,1.61895,1.61895,123920000.0
2009-06-29 10:54:00,1.61895,1.61925,1.61855,1.61925,172290000.0
2009-06-29 10:55:00,1.61925,1.6195,1.61905,1.61935,140000000.0
2009-06-29 10:56:00,1.6195,1.6201,1.61925,1.61925,198800000.0
2009-06-29 10:57:00,1.61945,1.6197,1.6193,1.6193,178400000.0
2009-06-29 10:58:00,1.6193,1.6199,1.6193,1.61965,222200000.0
2009-06-29 10:59:00,1.61955,1.62005,1.6193,1.61945,455800000.0
2009-06-29 11:00:00,1.61945,1.61975,1.61875,1.61905,383000000.0
2009-06-29 11:01:00,1.61905,1.6192,1.619,1.619,179400000.0
2009-06-29 11:02:00,1.619,1.61925,1.61855,1.6187,288800000.0
2009-06-29 11:03:00,1.6187,1.6193,1.6187,1.61915,222600000.0
2009-06-29 11:04:00,1.61915,1.6196,1.61905,1.6191,223400000.0
2009-06-29 11:05:00,1.6192,1.61945,1.6192,1.6192,187200000.0
2009-06-29 11:06:00,1.6192,1.61995,1.6191,1.6197,188400000.0
2009-06-29 11:07:00,1.6197,1.62005,1.61965,1.61995,296800000.0
2009-06-29 11:08:00,1.61995,1.62065,1.61985,1.6201,505600000.0
2009-06-29 11:09:00,1.62015,1.62015,1.6191,1.61955,160600000.0
2009-06-29 11:10:00,1.61945,1.61945,1.6187,1.61915,243600000.0
2009-06-29 11:11:00,1.61915,1.61955,1.6188,1.61925,333200000.0
2009-06-29 11:12:00,1.61925,1.61955,1.6191,1.6192,295200000.0
2009-06-29 11:13:00,1.6192,1.61955,1.6189,1.619,394600000.0
2009-06-29 11:14:00,1.619,1.6198,1.61895,1.61935,259800000.0
2009-06-29 11:15:00,1.61935,1.6198,1.6191,1.61915,141000000.0
2009-06-29 11:16:00,1.6192,1.6196,1.6191,1.61955,196800000.0
2009-06-29 11:17:00,1.6195,1.61965,1.6192,1.61925,139800000.0
2009-06-29 11:18:00,1.61925,1.6194,1.6187,1.61885,203800000.0
2009-06-29 11:19:00,1.6188,1.61885,1.61845,1.61875,288000000.0
2009-06-29 11:20:00,1.6188,1.61925,1.61875,1.6192,152600000.0
2009-06-29 11:21:00,1.61935,1.61935,1.61895,1.61895,156600000.0
2009-06-29 11:22:00,1.61895,1.6191,1.61875,1.6191,155800000.0
2009-06-29 11:23:00,1.6191,1.6192,1.61875,1.6189,290200000.0
2009-06-29 11:24:00,1.61895,1.61915,1.61855,1.6189,225400000.0
2009-06-29 11:25:00,1.61895,1.6194,1.61885,1.6194,154600000.0
2009-06-29 11:26:00,1.6194,1.6194,1.61865,1.61865,215000000.0
2009-06-29 11:27:00,1.61865,1.6188,1.6186,1.61875,143800000.0
2009-06-29 11:28:00,1.6188,1.61885,1.61835,1.61845,192600000.0
2009-06-29 11:29:00,1.6182,1.61855,1.6182,1.6185,147000000.0
2009-06-29 11:30:00,1.61855,1.61885,1.6185,1.61865,126800000.0
2009-06-29 11:31:00,1.6187,1.61915,1.61865,1.61915,67800000.0
2009-06-29 11:32:00,1.61915,1.6194,1.6187,1.61915,225400000.0
2009-06-29 11:33:00,1.61915,1.61915,1.6185,1.6187,143200000.0
2009-06-29 11:34:00,1.61875,1.6189,1.6186,1.61875,209200000.0
2009-06-29 11:35:00,1.6188,1.6195,1.61875,1.61925,157400000.0
2009-06-29 11:36:00,1.61925,1.6195,1.6192,1.6193,110400000.0
2009-06-29 11:37:00,1.6193,1.6193,1.61835,1.61835,190000000.0
2009-06-29 11:38:00,1.61845,1.61875,1.61845,1.6187,52800000.0
2009-06-29 11:39:00,1.61865,1.6189,1.6186,1.61875,157800000.0
2009-06-29 11:40:00,1.61875,1.61915,1.61835,1.61915,204400000.0
2009-06-29 11:41:00,1.6192,1.6195,1.619,1.6195,174200000.0
2009-06-29 11:42:00,1.6195,1.61985,1.61915,1.6194,153800000.0
2009-06-29 11:43:00,1.6194,1.61945,1.61905,1.61915,208000000.0
2009-06-29 11:44:00,1.6191,1.6193,1.61895,1.6192,355800000.0
2009-06-29 11:45:00,1.6193,1.6197,1.61905,1.61955,356200000.0
2009-06-29 11:46:00,1.61955,1.61985,1.61915,1.6193,234400000.0
2009-06-29 11:47:00,1.6194,1.6196,1.61895,1.6195,253200000.0
2009-06-29 11:48:00,1.6195,1.6195,1.6192,1.6193,269600000.0
2009-06-29 11:49:00,1.61925,1.61945,1.619,1.6191,200800000.0
2009-06-29 11:50:00,1.6191,1.6196,1.61905,1.6195,164000000.0
2009-06-29 11:51:00,1.6195,1.6199,1.6194,1.6199,214600000.0
2009-06-29 11:52:00,1.6199,1.6201,1.6195,1.6199,208600000.0
2009-06-29 11:53:00,1.6199,1.6204,1.61955,1.62,256200000.0
2009-06-29 11:54:00,1.61995,1.6202,1.61925,1.6194,205200000.0
2009-06-29 11:55:00,1.61945,1.61945,1.6191,1.6192,117000000.0
2009-06-29 11:56:00,1.6192,1.62,1.6192,1.61995,127400000.0
2009-06-29 11:57:00,1.61995,1.6201,1.6195,1.61955,182200000.0
2009-06-29 11:58:00,1.61955,1.6199,1.61935,1.6198,197000000.0
2009-06-29 11:59:00,1.6198,1.62,1.61975,1.6198,158600000.0
2009-06-29 12:00:00,1.61995,1.6201,1.61985,1.62,82400000.0
2009-06-29 12:01:00,1.61995,1.62045,1.61995,1.62045,130400000.0
2009-06-29 12:02:00,1.62045,1.62045,1.6197,1.6199,162000000.0
2009-06-29 12:03:00,1.61995,1.61995,1.6195,1.6197,176800000.0
2009-06-29 12:04:00,1.6197,1.6197,1.6195,1.61965,98600000.0
2009-06-29 12:05:00,1.61965,1.61985,1.6195,1.61955,119600000.0
2009-06-29 12:06:00,1.61955,1.61995,1.6192,1.61935,184000000.0
2009-06-29 12:07:00,1.61925,1.61955,1.619,1.61945,204800000.0
2009-06-29 12:08:00,1.61945,1.61955,1.61885,1.61905,162600000.0
2009-06-29 12:09:00,1.6191,1.6193,1.619,1.61925,50600000.0
2009-06-29 12:10:00,1.6193,1.6198,1.6193,1.6197,237600000.0
2009-06-29 12:11:00,1.6191,1.61925,1.61895,1.619,215200000.0
2009-06-29 12:12:00,1.619,1.6194,1.6185,1.6186,371600000.0
2009-06-29 12:13:00,1.6187,1.61875,1.6183,1.61855,239400000.0
2009-06-29 12:14:00,1.6186,1.61905,1.61855,1.61895,182200000.0
2009-06-29 12:15:00,1.619,1.61925,1.61875,1.61875,424200000.0
2009-06-29 12:16:00,1.61885,1.61935,1.61875,1.61915,269800000.0
2009-06-29 12:17:00,1.61925,1.6196,1.6189,1.6189,180200000.0
2009-06-29 12:18:00,1.6189,1.61945,1.61855,1.61915,223600000.0
2009-06-29 12:19:00,1.6192,1.61935,1.61915,1.61935,138400000.0
2009-06-29 12:20:00,1.61935,1.6194,1.6191,1.6192,191800000.0
2009-06-29 12:21:00,1.61925,1.61935,1.6187,1.6191,150400000.0
2009-06-29 12:22:00,1.61905,1.6193,1.619,1.61905,127800000.0
2009-06-29 12:23:00,1.61905,1.61915,1.6187,1.61885,224400000.0
2009-06-29 12:24:00,1.6188,1.61895,1.6186,1.61865,170200000.0
2009-06-29 12:25:00,1.6187,1.619,1.6187,1.619,85600000.0
2009-06-29 12:26:00,1.61895,1.61915,1.6179,1.61815,233800000.0
2009-06-29 12:27:00,1.61815,1.6183,1.6177,1.61795,148800000.0
2009-06-29 12:28:00,1.61795,1.6181,1.6176,1.6178,83200000.0
2009-06-29 12:29:00,1.6178,1.6183,1.6178,1.61815,113200000.0
2009-06-29 12:30:00,1.6181,1.6182,1.61785,1.618,142000000.0
2009-06-29 12:31:00,1.618,1.6183,1.6178,1.618,305600000.0
2009-06-29 12:32:00,1.618,1.6184,1.6179,1.6181,121600000.0
2009-06-29 12:33:00,1.61825,1.6184,1.61775,1.61805,176400000.0
2009-06-29 12:34:00,1.61785,1.6185,1.61785,1.61835,252600000.0
2009-06-29 12:35:00,1.61835,1.6184,1.618,1.6181,78800000.0
2009-06-29 12:36:00,1.6182,1.61855,1.61805,1.61855,217600000.0
2009-06-29 12:37:00,1.61855,1.6189,1.61815,1.61855,234200000.0
2009-06-29 12:38:00,1.61855,1.61875,1.61845,1.61855,152200000.0
2009-06-29 12:39:00,1.61855,1.6191,1.61835,1.6191,149000000.0
2009-06-29 12:40:00,1.61895,1.61915,1.6186,1.61875,321600000.0
2009-06-29 12:41:00,1.61875,1.61915,1.6187,1.6189,243200000.0
2009-06-29 12:42:00,1.6189,1.61955,1.61885,1.6192,220600000.0
2009-06-29 12:43:00,1.6192,1.6197,1.6192,1.61935,203000000.0
2009-06-29 12:44:00,1.61945,1.6195,1.61895,1.61915,168400000.0
2009-06-29 12:45:00,1.61915,1.61925,1.6189,1.61925,136000000.0
2009-06-29 12:46:00,1.61925,1.6193,1.61905,1.61915,228600000.0
2009-06-29 12:47:00,1.61915,1.6198,1.61915,1.6197,212000000.0
2009-06-29 12:48:00,1.61965,1.6202,1.6196,1.6202,207000000.0
2009-06-29 12:49:00,1.6202,1.62065,1.6195,1.6198,320400000.0
2009-06-29 12:50:00,1.6198,1.6203,1.6197,1.6202,170200000.0
2009-06-29 12:51:00,1.62035,1.6207,1.62,1.62025,299600000.0
2009-06-29 12:52:00,1.62025,1.62125,1.61995,1.62025,389400000.0
2009-06-29 12:53:00,1.62025,1.62025,1.62005,1.6201,140000000.0
2009-06-29 12:54:00,1.6201,1.62025,1.6201,1.62025,37800000.0
2009-06-29 12:55:00,1.62025,1.62075,1.62025,1.6205,130800000.0
2009-06-29 12:56:00,1.62065,1.62075,1.6198,1.6198,140820000.0
2009-06-29 12:57:00,1.6198,1.6198,1.61835,1.6191,143560000.0
2009-06-29 12:58:00,1.6191,1.6194,1.6191,1.6191,173800000.0
2009-06-29 12:59:00,1.6191,1.6195,1.61905,1.6195,105800000.0
2009-06-29 13:00:00,1.6195,1.6196,1.6189,1.6196,142600000.0
2009-06-29 13:01:00,1.6197,1.6197,1.61895,1.61895,91200000.0
2009-06-29 13:02:00,1.61895,1.61905,1.61875,1.61905,58000000.0
2009-06-29 13:03:00,1.61905,1.61905,1.61885,1.619,72600000.0
2009-06-29 13:04:00,1.619,1.6196,1.61885,1.6195,185600000.0
2009-06-29 13:05:00,1.6196,1.61965,1.61905,1.61925,246600000.0
2009-06-29 13:06:00,1.6193,1.6194,1.6191,1.6194,117600000.0
2009-06-29 13:07:00,1.6194,1.61975,1.61925,1.61945,274400000.0
2009-06-29 13:08:00,1.6195,1.6199,1.61935,1.61955,199800000.0
2009-06-29 13:09:00,1.61955,1.62045,1.61955,1.6199,272800000.0
2009-06-29 13:10:00,1.6198,1.6199,1.6196,1.6197,115000000.0
2009-06-29 13:11:00,1.61975,1.6198,1.6194,1.6196,170000000.0
2009-06-29 13:12:00,1.6196,1.62005,1.6194,1.6199,169400000.0
2009-06-29 13:13:00,1.6198,1.62025,1.61955,1.62015,257200000.0
2009-06-29 13:14:00,1.62025,1.62055,1.61995,1.62045,127000000.0
2009-06-29 13:15:00,1.6203,1.62045,1.6198,1.6201,205400000.0
2009-06-29 13:16:00,1.62005,1.6204,1.6195,1.6204,123400000.0
2009-06-29 13:17:00,1.6204,1.6206,1.6202,1.62035,216400000.0
2009-06-29 13:18:00,1.62035,1.6204,1.6199,1.61995,191400000.0
2009-06-29 13:19:00,1.6198,1.62,1.6198,1.6199,95000000.0
2009-06-29 13:20:00,1.6199,1.6203,1.6199,1.62005,150800000.0
2009-06-29 13:21:00,1.62015,1.6204,1.62015,1.6202,91600000.0
2009-06-29 13:22:00,1.6202,1.6203,1.61975,1.6201,127800000.0
2009-06-29 13:23:00,1.61985,1.62,1.61975,1.61985,46600000.0
2009-06-29 13:24:00,1.61965,1.6199,1.6196,1.6198,50200000.0
2009-06-29 13:25:00,1.61965,1.6203,1.61955,1.6198,115000000.0
2009-06-29 13:26:00,1.61995,1.62,1.61905,1.6195,227400000.0
2009-06-29 13:27:00,1.6196,1.6201,1.6193,1.6193,336000000.0
2009-06-29 13:28:00,1.6193,1.62,1.61925,1.62,237400000.0
2009-06-29 13:29:00,1.62,1.62,1.61935,1.6195,318600000.0
2009-06-29 13:30:00,1.61945,1.61965,1.6193,1.61945,247600000.0
2009-06-29 13:31:00,1.61945,1.61965,1.61925,1.61965,100000000.0
2009-06-29 13:32:00,1.61955,1.6199,1.61955,1.61985,185000000.0
2009-06-29 13:33:00,1.6198,1.62015,1.6197,1.62015,113600000.0
2009-06-29 13:34:00,1.62015,1.62025,1.6198,1.62015,63200000.0
2009-06-29 13:35:00,1.62005,1.6203,1.61995,1.6203,89200000.0
2009-06-29 13:36:00,1.6202,1.6202,1.6198,1.61985,166000000.0
2009-06-29 13:37:00,1.61985,1.62,1.61975,1.61995,87200000.0
2009-06-29 13:38:00,1.62,1.6203,1.6199,1.62005,102000000.0
2009-06-29 13:39:00,1.62005,1.62055,1.62005,1.62045,93800000.0
2009-06-29 13:40:00,1.62025,1.6205,1.62015,1.62025,159600000.0
2009-06-29 13:41:00,1.62025,1.6204,1.62005,1.6203,171800000.0
2009-06-29 13:42:00,1.6203,1.6205,1.62005,1.62025,99600000.0
2009-06-29 13:43:00,1.6203,1.6204,1.62005,1.62035,75400000.0
2009-06-29 13:44:00,1.6203,1.62045,1.62015,1.6204,180200000.0
2009-06-29 13:45:00,1.62035,1.62045,1.6202,1.62035,111400000.0
2009-06-29 13:46:00,1.62035,1.6209,1.6203,1.62075,117400000.0
2009-06-29 13:47:00,1.62055,1.6206,1.6202,1.6206,160800000.0
2009-06-29 13:48:00,1.62065,1.6207,1.6204,1.62055,61000000.0
2009-06-29 13:49:00,1.6205,1.62085,1.6204,1.62085,75800000.0
2009-06-29 13:50:00,1.62085,1.62105,1.62085,1.62105,55000000.0
2009-06-29 13:51:00,1.621,1.621,1.62075,1.62075,90200000.0
2009-06-29 13:52:00,1.62075,1.621,1.6207,1.62095,110000000.0
2009-06-29 13:53:00,1.62105,1.6216,1.62105,1.62145,110400000.0
2009-06-29 13:54:00,1.62145,1.62145,1.6208,1.62085,98400000.0
2009-06-29 13:55:00,1.6209,1.6214,1.6206,1.6212,184400000.0
2009-06-29 13:56:00,1.6212,1.62145,1.6207,1.62075,199600000.0
2009-06-29 13:57:00,1.6209,1.62125,1.62085,1.62105,155600000.0
2009-06-29 13:58:00,1.62095,1.62095,1.6194,1.6196,177400000.0
2009-06-29 13:59:00,1.6196,1.62105,1.6196,1.621,196200000.0
2009-06-29 14:00:00,1.621,1.62115,1.6205,1.6209,292600000.0
2009-06-29 14:01:00,1.6208,1.6221,1.62065,1.622,236600000.0
2009-06-29 14:02:00,1.622,1.622,1.62145,1.6218,213400000.0
2009-06-29 14:03:00,1.62185,1.6222,1.62175,1.62205,228800000.0
2009-06-29 14:04:00,1.62205,1.62205,1.62145,1.6218,319000000.0
2009-06-29 14:05:00,1.62195,1.622,1.6215,1.6216,299600000.0
2009-06-29 14:06:00,1.6216,1.62255,1.6216,1.6222,305200000.0
2009-06-29 14:07:00,1.62225,1.62285,1.622,1.62255,196200000.0
2009-06-29 14:08:00,1.62255,1.62285,1.62235,1.6224,200600000.0
2009-06-29 14:09:00,1.62205,1.6229,1.62205,1.6227,277800000.0
2009-06-29 14:10:00,1.62275,1.62315,1.6226,1.6229,307400000.0
2009-06-29 14:11:00,1.62285,1.62465,1.6227,1.62465,290600000.0
2009-06-29 14:12:00,1.62465,1.62465,1.62325,1.62345,317600000.0
2009-06-29 14:13:00,1.62365,1.6238,1.6234,1.62345,146200000.0
2009-06-29 14:14:00,1.6233,1.6235,1.62305,1.6233,217800000.0
2009-06-29 14:15:00,1.6233,1.62365,1.6227,1.6229,300800000.0
2009-06-29 14:16:00,1.6228,1.6231,1.62245,1.6225,181800000.0
2009-06-29 14:17:00,1.6225,1.6227,1.62195,1.62215,194000000.0
2009-06-29 14:18:00,1.6221,1.6221,1.6208,1.6208,235800000.0
2009-06-29 14:19:00,1.62105,1.62175,1.621,1.6214,333400000.0
2009-06-29 14:20:00,1.6215,1.6216,1.62125,1.62125,261400000.0
2009-06-29 14:21:00,1.62125,1.62125,1.621,1.6212,103800000.0
2009-06-29 14:22:00,1.6212,1.6212,1.6206,1.62065,204200000.0
2009-06-29 14:23:00,1.6207,1.62125,1.62065,1.62115,229200000.0
2009-06-29 14:24:00,1.62115,1.62115,1.62045,1.62065,196200000.0
2009-06-29 14:25:00,1.62065,1.62075,1.62045,1.62065,127600000.0
2009-06-29 14:26:00,1.62065,1.62075,1.6204,1.6205,235000000.0
2009-06-29 14:27:00,1.6205,1.6205,1.6203,1.6204,150000000.0
2009-06-29 14:28:00,1.6203,1.6206,1.6203,1.6205,106000000.0
2009-06-29 14:29:00,1.6206,1.621,1.6206,1.62095,76400000.0
2009-06-29 14:30:00,1.62105,1.62105,1.6207,1.62095,109600000.0
2009-06-29 14:31:00,1.62095,1.621,1.6207,1.62085,106400000.0
2009-06-29 14:32:00,1.62075,1.6212,1.6206,1.621,223000000.0
2009-06-29 14:33:00,1.621,1.62125,1.6209,1.6212,121400000.0
2009-06-29 14:34:00,1.62105,1.6211,1.62095,1.6211,50000000.0
2009-06-29 14:35:00,1.6211,1.6211,1.621,1.6211,129400000.0
2009-06-29 14:36:00,1.6211,1.6211,1.62025,1.62035,217400000.0
2009-06-29 14:37:00,1.62035,1.6208,1.62035,1.62045,97600000.0
2009-06-29 14:38:00,1.62045,1.62065,1.62005,1.6203,289600000.0
2009-06-29 14:39:00,1.6203,1.62045,1.61995,1.6202,236600000.0
2009-06-29 14:40:00,1.6202,1.6203,1.61955,1.61975,320600000.0
2009-06-29 14:41:00,1.6198,1.62,1.61955,1.6197,235400000.0
2009-06-29 14:42:00,1.6197,1.6202,1.61965,1.62,169000000.0
2009-06-29 14:43:00,1.62,1.6201,1.6195,1.61975,112600000.0
2009-06-29 14:44:00,1.6194,1.6204,1.61935,1.6201,224000000.0
2009-06-29 14:45:00,1.61995,1.6203,1.61955,1.61965,215200000.0
2009-06-29 14:46:00,1.61965,1.62025,1.6195,1.6202,201600000.0
2009-06-29 14:47:00,1.62005,1.6208,1.61995,1.62065,153800000.0
2009-06-29 14:48:00,1.62065,1.6209,1.62045,1.62065,230200000.0
2009-06-29 14:49:00,1.6208,1.6213,1.62075,1.621,290800000.0
2009-06-29 14:50:00,1.621,1.6212,1.62055,1.62065,158600000.0
2009-06-29 14:51:00,1.6207,1.6208,1.62015,1.62015,137600000.0
2009-06-29 14:52:00,1.62025,1.6207,1.62025,1.6207,107600000.0
2009-06-29 14:53:00,1.6207,1.6209,1.62065,1.62075,87200000.0
2009-06-29 14:54:00,1.62075,1.6214,1.62055,1.6213,162000000.0
2009-06-29 14:55:00,1.62135,1.62175,1.6208,1.62095,142000000.0
2009-06-29 14:56:00,1.6209,1.6214,1.6208,1.62115,191200000.0
2009-06-29 14:57:00,1.62125,1.6213,1.6211,1.6212,79200000.0
2009-06-29 14:58:00,1.6211,1.6213,1.6208,1.6208,195200000.0
2009-06-29 14:59:00,1.62085,1.62085,1.6201,1.6201,153600000.0
2009-06-29 15:00:00,1.6202,1.6205,1.61975,1.62025,312200000.0
2009-06-29 15:01:00,1.62035,1.6215,1.6202,1.62135,182200000.0
2009-06-29 15:02:00,1.62135,1.62165,1.62115,1.62125,179600000.0
2009-06-29 15:03:00,1.62125,1.6214,1.62075,1.6211,210200000.0
2009-06-29 15:04:00,1.6211,1.62125,1.6211,1.6212,91200000.0
2009-06-29 15:05:00,1.62115,1.62155,1.62105,1.62135,164400000.0
2009-06-29 15:06:00,1.62135,1.6214,1.6209,1.6214,267200000.0
2009-06-29 15:07:00,1.6214,1.6215,1.6209,1.6213,227600000.0
2009-06-29 15:08:00,1.62165,1.62165,1.62105,1.62105,226600000.0
2009-06-29 15:09:00,1.6212,1.62125,1.6209,1.62105,118800000.0
2009-06-29 15:10:00,1.62095,1.6211,1.6207,1.62085,192600000.0
2009-06-29 15:11:00,1.62085,1.62105,1.6204,1.6207,227800000.0
2009-06-29 15:12:00,1.6207,1.6207,1.6202,1.62065,177000000.0
2009-06-29 15:13:00,1.62075,1.62155,1.6205,1.62135,256800000.0
2009-06-29 15:14:00,1.62135,1.62175,1.6211,1.62125,294400000.0
2009-06-29 15:15:00,1.62125,1.62135,1.62015,1.62025,299000000.0
2009-06-29 15:16:00,1.62015,1.6208,1.62015,1.6206,228000000.0
2009-06-29 15:17:00,1.62055,1.62155,1.6205,1.6215,239800000.0
2009-06-29 15:18:00,1.62155,1.6218,1.6213,1.62135,187800000.0
2009-06-29 15:19:00,1.6214,1.6216,1.62105,1.6215,188600000.0
2009-06-29 15:20:00,1.6215,1.62165,1.6212,1.62155,178400000.0
2009-06-29 15:21:00,1.6216,1.6221,1.6211,1.62145,368600000.0
2009-06-29 15:22:00,1.62145,1.622,1.62145,1.6216,237000000.0
2009-06-29 15:23:00,1.6217,1.6221,1.62145,1.622,337200000.0
2009-06-29 15:24:00,1.62205,1.62265,1.6217,1.62245,286800000.0
2009-06-29 15:25:00,1.6224,1.6227,1.62225,1.6225,368600000.0
2009-06-29 15:26:00,1.6225,1.6234,1.62245,1.62315,264800000.0
2009-06-29 15:27:00,1.62315,1.6233,1.62275,1.62275,221600000.0
2009-06-29 15:28:00,1.62275,1.62275,1.6225,1.62275,206400000.0
2009-06-29 15:29:00,1.62275,1.62275,1.622,1.62235,241600000.0
2009-06-29 15:30:00,1.62235,1.62265,1.62225,1.62225,260400000.0
2009-06-29 15:31:00,1.62225,1.6225,1.622,1.6222,359200000.0
2009-06-29 15:32:00,1.6222,1.6226,1.6219,1.62215,388600000.0
2009-06-29 15:33:00,1.6221,1.6228,1.622,1.62235,257000000.0
2009-06-29 15:34:00,1.6223,1.62295,1.62215,1.62255,419000000.0
2009-06-29 15:35:00,1.62255,1.6227,1.62215,1.6223,362600000.0
2009-06-29 15:36:00,1.62215,1.6236,1.62215,1.62335,271400000.0
2009-06-29 15:37:00,1.62335,1.62335,1.6229,1.62305,279200000.0
2009-06-29 15:38:00,1.6231,1.62365,1.62275,1.62325,259200000.0
2009-06-29 15:39:00,1.6233,1.62365,1.6231,1.62335,517600000.0
2009-06-29 15:40:00,1.62335,1.6236,1.6232,1.6234,396800000.0
2009-06-29 15:41:00,1.62325,1.62355,1.6231,1.6231,373000000.0
2009-06-29 15:42:00,1.6232,1.62335,1.62265,1.6227,387200000.0
2009-06-29 15:43:00,1.62275,1.62295,1.62225,1.62265,488600000.0
2009-06-29 15:44:00,1.62265,1.6227,1.62215,1.62235,585600000.0
2009-06-29 15:45:00,1.62235,1.62265,1.6218,1.6219,643000000.0
2009-06-29 15:46:00,1.62195,1.6223,1.6219,1.6223,569200000.0
2009-06-29 15:47:00,1.6223,1.6224,1.62185,1.62185,561000000.0
2009-06-29 15:48:00,1.62185,1.622,1.62145,1.62165,355200000.0
2009-06-29 15:49:00,1.62155,1.6225,1.62155,1.6219,358200000.0
2009-06-29 15:50:00,1.6219,1.6222,1.6217,1.6221,267000000.0
2009-06-29 15:51:00,1.6221,1.6222,1.6219,1.62195,200600000.0
2009-06-29 15:52:00,1.6219,1.6223,1.6219,1.62215,168800000.0
2009-06-29 15:53:00,1.62215,1.62305,1.62215,1.62255,283200000.0
2009-06-29 15:54:00,1.62245,1.624,1.62235,1.62385,345000000.0
2009-06-29 15:55:00,1.62395,1.62435,1.62385,1.62415,294600000.0
2009-06-29 15:56:00,1.62415,1.62415,1.62375,1.62375,254600000.0
2009-06-29 15:57:00,1.62375,1.6242,1.62365,1.62395,255800000.0
2009-06-29 15:58:00,1.62395,1.62555,1.6238,1.62525,288600000.0
2009-06-29 15:59:00,1.6251,1.62535,1.6248,1.625,288800000.0
2009-06-29 16:00:00,1.62495,1.62565,1.6248,1.62535,307800000.0
2009-06-29 16:01:00,1.6254,1.62595,1.62535,1.62575,239400000.0
2009-06-29 16:02:00,1.6257,1.62645,1.62565,1.6263,272600000.0
2009-06-29 16:03:00,1.6263,1.6273,1.6262,1.6267,328400000.0
2009-06-29 16:04:00,1.6267,1.62815,1.6267,1.62815,325600000.0
2009-06-29 16:05:00,1.62815,1.6285,1.62805,1.62815,351000000.0
2009-06-29 16:06:00,1.62815,1.6285,1.6279,1.6282,297000000.0
2009-06-29 16:07:00,1.62805,1.62805,1.62755,1.62755,303000000.0
2009-06-29 16:08:00,1.62755,1.628,1.62715,1.6274,332800000.0
2009-06-29 16:09:00,1.6274,1.6285,1.62715,1.628,378400000.0
2009-06-29 16:10:00,1.628,1.62865,1.62775,1.62815,390800000.0
2009-06-29 16:11:00,1.6281,1.6282,1.6274,1.62745,341800000.0
2009-06-29 16:12:00,1.6276,1.62775,1.62725,1.6273,388600000.0
2009-06-29 16:13:00,1.6273,1.6273,1.62635,1.62665,348600000.0
2009-06-29 16:14:00,1.62665,1.6268,1.6263,1.62655,431200000.0
2009-06-29 16:15:00,1.62655,1.6266,1.626,1.62605,295000000.0
2009-06-29 16:16:00,1.62605,1.62645,1.626,1.62645,273800000.0
2009-06-29 16:17:00,1.6264,1.62695,1.6263,1.6268,414200000.0
2009-06-29 16:18:00,1.62675,1.6268,1.62645,1.62665,380800000.0
2009-06-29 16:19:00,1.62685,1.6275,1.62675,1.6274,409600000.0
2009-06-29 16:20:00,1.62735,1.62825,1.62715,1.6277,562600000.0
2009-06-29 16:21:00,1.62775,1.6282,1.62735,1.62815,501400000.0
2009-06-29 16:22:00,1.62815,1.62835,1.6277,1.62815,331200000.0
2009-06-29 16:23:00,1.6281,1.62865,1.628,1.62845,445200000.0
2009-06-29 16:24:00,1.62845,1.6287,1.62825,1.62825,296000000.0
2009-06-29 16:25:00,1.62825,1.6285,1.62805,1.6283,312600000.0
2009-06-29 16:26:00,1.62835,1.6285,1.6282,1.6285,165200000.0
2009-06-29 16:27:00,1.6284,1.62845,1.62785,1.628,243400000.0
2009-06-29 16:28:00,1.62805,1.62805,1.62695,1.62695,478600000.0
2009-06-29 16:29:00,1.627,1.627,1.62635,1.6265,388100000.0
2009-06-29 16:30:00,1.6265,1.62675,1.6259,1.626,264200000.0
2009-06-29 16:31:00,1.626,1.626,1.62505,1.62515,431900000.0
2009-06-29 16:32:00,1.62515,1.6261,1.6251,1.62595,400400000.0
2009-06-29 16:33:00,1.62595,1.62645,1.6259,1.6261,420200000.0
2009-06-29 16:34:00,1.62615,1.62625,1.6259,1.6261,295200000.0
2009-06-29 16:35:00,1.6261,1.6263,1.6258,1.6261,318200000.0
2009-06-29 16:36:00,1.62605,1.62625,1.62575,1.62575,311400000.0
2009-06-29 16:37:00,1.6258,1.626,1.62545,1.6259,197200000.0
2009-06-29 16:38:00,1.62585,1.62635,1.6258,1.62615,326600000.0
2009-06-29 16:39:00,1.6262,1.62625,1.62585,1.626,318400000.0
2009-06-29 16:40:00,1.62605,1.6268,1.626,1.62675,286800000.0
2009-06-29 16:41:00,1.62675,1.62685,1.62655,1.62675,302600000.0
2009-06-29 16:42:00,1.62685,1.62765,1.6266,1.62765,339400000.0
2009-06-29 16:43:00,1.62755,1.6278,1.62695,1.6274,275500000.0
2009-06-29 16:44:00,1.62735,1.62755,1.62665,1.62705,298800000.0
2009-06-29 16:45:00,1.62715,1.62725,1.6265,1.6268,222000000.0
2009-06-29 16:46:00,1.62675,1.6275,1.6265,1.6273,249000000.0
2009-06-29 16:47:00,1.6272,1.6275,1.62655,1.62725,149400000.0
2009-06-29 16:48:00,1.6272,1.62765,1.6271,1.62745,251600000.0
2009-06-29 16:49:00,1.62745,1.62765,1.62675,1.6271,292800000.0
2009-06-29 16:50:00,1.6271,1.6277,1.627,1.6275,266400000.0
2009-06-29 16:51:00,1.6275,1.62805,1.62745,1.628,228600000.0
2009-06-29 16:52:00,1.628,1.62825,1.62795,1.6282,186600000.0
2009-06-29 16:53:00,1.62815,1.62835,1.62755,1.62755,198000000.0
2009-06-29 16:54:00,1.6276,1.62795,1.62745,1.6277,203000000.0
2009-06-29 16:55:00,1.6277,1.6282,1.62755,1.6278,170000000.0
2009-06-29 16:56:00,1.6279,1.62815,1.6277,1.628,211400000.0
2009-06-29 16:57:00,1.628,1.6282,1.62785,1.6281,130800000.0
2009-06-29 16:58:00,1.6282,1.6282,1.6276,1.62775,232600000.0
2009-06-29 16:59:00,1.62775,1.62785,1.6266,1.6266,372000000.0
2009-06-29 17:00:00,1.6266,1.6266,1.62605,1.6261,304400000.0
2009-06-29 17:01:00,1.6261,1.6263,1.6253,1.6255,259800000.0
2009-06-29 17:02:00,1.62535,1.6258,1.6252,1.6255,320800000.0
2009-06-29 17:03:00,1.62535,1.62555,1.62495,1.62505,315000000.0
2009-06-29 17:04:00,1.6251,1.62535,1.625,1.625,117000000.0
2009-06-29 17:05:00,1.62495,1.6262,1.62495,1.6262,187600000.0
2009-06-29 17:06:00,1.62625,1.62735,1.62625,1.62705,176800000.0
2009-06-29 17:07:00,1.62715,1.62725,1.62645,1.62685,196400000.0
2009-06-29 17:08:00,1.6271,1.62735,1.6255,1.62575,227000000.0
2009-06-29 17:09:00,1.62575,1.62585,1.62485,1.625,181380000.0
2009-06-29 17:10:00,1.625,1.6253,1.6248,1.62515,189200000.0
2009-06-29 17:11:00,1.62525,1.6264,1.6252,1.6263,295200000.0
2009-06-29 17:12:00,1.62645,1.62675,1.62635,1.62635,345600000.0
2009-06-29 17:13:00,1.62635,1.62705,1.62635,1.62675,402800000.0
2009-06-29 17:14:00,1.62675,1.62685,1.6259,1.6263,578200000.0
2009-06-29 17:15:00,1.6263,1.62705,1.62605,1.62695,477000000.0
2009-06-29 17:16:00,1.6269,1.6275,1.6268,1.627,437500000.0
2009-06-29 17:17:00,1.627,1.62715,1.6267,1.6271,313200000.0
2009-06-29 17:18:00,1.62705,1.6272,1.6268,1.62715,261600000.0
2009-06-29 17:19:00,1.6271,1.62715,1.62635,1.62645,184800000.0
2009-06-29 17:20:00,1.6265,1.62715,1.6265,1.62705,133200000.0
2009-06-29 17:21:00,1.6271,1.62715,1.6265,1.6269,234600000.0
2009-06-29 17:22:00,1.6268,1.6271,1.62645,1.62705,318200000.0
2009-06-29 17:23:00,1.627,1.6274,1.62695,1.6271,151200000.0
2009-06-29 17:24:00,1.6271,1.6274,1.62665,1.6271,220600000.0
2009-06-29 17:25:00,1.62705,1.6274,1.627,1.6271,178000000.0
2009-06-29 17:26:00,1.62715,1.6275,1.6266,1.6266,344200000.0
2009-06-29 17:27:00,1.6266,1.627,1.6266,1.6268,266200000.0
2009-06-29 17:28:00,1.6268,1.6274,1.6268,1.6273,262600000.0
2009-06-29 17:29:00,1.62725,1.62735,1.6268,1.627,122400000.0
2009-06-29 17:30:00,1.627,1.62725,1.62685,1.62695,261200000.0
2009-06-29 17:31:00,1.627,1.6273,1.62665,1.6267,183000000.0
2009-06-29 17:32:00,1.6267,1.6275,1.6267,1.6275,165800000.0
2009-06-29 17:33:00,1.62745,1.6277,1.62745,1.62755,222600000.0
2009-06-29 17:34:00,1.62755,1.62755,1.62705,1.6271,191800000.0
2009-06-29 17:35:00,1.6272,1.62755,1.62695,1.6273,225800000.0
2009-06-29 17:36:00,1.6273,1.6278,1.6272,1.62765,171000000.0
2009-06-29 17:37:00,1.62765,1.6281,1.6275,1.62805,190000000.0
2009-06-29 17:38:00,1.62805,1.6281,1.62775,1.6278,119400000.0
2009-06-29 17:39:00,1.62775,1.62885,1.62775,1.62865,176000000.0
2009-06-29 17:40:00,1.6288,1.6298,1.6288,1.6294,240600000.0
2009-06-29 17:41:00,1.6294,1.6295,1.62905,1.6292,204600000.0
2009-06-29 17:42:00,1.6292,1.6296,1.62825,1.6284,230400000.0
2009-06-29 17:43:00,1.6284,1.62885,1.6279,1.62885,321580000.0
2009-06-29 17:44:00,1.629,1.62905,1.6282,1.6283,234800000.0
2009-06-29 17:45:00,1.6283,1.6289,1.6282,1.62855,149800000.0
2009-06-29 17:46:00,1.6288,1.62935,1.62875,1.62915,179200000.0
2009-06-29 17:47:00,1.62915,1.6302,1.62905,1.6301,215200000.0
2009-06-29 17:48:00,1.6301,1.6305,1.62985,1.6302,253600000.0
2009-06-29 17:49:00,1.6302,1.6304,1.63,1.63015,163600000.0
2009-06-29 17:50:00,1.6302,1.63075,1.6302,1.63055,113400000.0
2009-06-29 17:51:00,1.63025,1.63035,1.62935,1.6294,157600000.0
2009-06-29 17:52:00,1.62935,1.62995,1.62895,1.62995,245190000.0
2009-06-29 17:53:00,1.62995,1.63015,1.62985,1.6301,196400000.0
2009-06-29 17:54:00,1.6301,1.6301,1.6298,1.6299,136000000.0
2009-06-29 17:55:00,1.62995,1.63005,1.62935,1.62985,107600000.0
2009-06-29 17:56:00,1.62985,1.62995,1.6297,1.6298,122000000.0
2009-06-29 17:57:00,1.6299,1.6299,1.62955,1.6296,110400000.0
2009-06-29 17:58:00,1.6296,1.63,1.6293,1.6293,243000000.0
2009-06-29 17:59:00,1.6293,1.6293,1.6274,1.6279,247180000.0
2009-06-29 18:00:00,1.6279,1.6281,1.62745,1.62745,182600000.0
2009-06-29 18:01:00,1.6275,1.6279,1.62745,1.62765,138000000.0
2009-06-29 18:02:00,1.62765,1.62765,1.6274,1.62745,128600000.0
2009-06-29 18:03:00,1.62745,1.62745,1.6269,1.62695,86200000.0
2009-06-29 18:04:00,1.627,1.627,1.6264,1.62655,160800000.0
2009-06-29 18:05:00,1.62665,1.627,1.6265,1.6269,134400000.0
2009-06-29 18:06:00,1.62685,1.6274,1.62685,1.62735,110000000.0
2009-06-29 18:07:00,1.62725,1.6277,1.6272,1.6274,116000000.0
2009-06-29 18:08:00,1.62735,1.62765,1.6273,1.62745,110200000.0
2009-06-29 18:09:00,1.6274,1.6278,1.6273,1.6278,177000000.0
2009-06-29 18:10:00,1.6276,1.6277,1.62705,1.6272,337200000.0
2009-06-29 18:11:00,1.6271,1.6274,1.62695,1.62725,106800000.0
2009-06-29 18:12:00,1.62725,1.6274,1.62695,1.6274,120200000.0
2009-06-29 18:13:00,1.62735,1.6276,1.62725,1.6275,112200000.0
2009-06-29 18:14:00,1.6275,1.6278,1.6275,1.62755,121200000.0
2009-06-29 18:15:00,1.6276,1.6282,1.6276,1.62795,158200000.0
2009-06-29 18:16:00,1.62805,1.6282,1.62745,1.62805,185600000.0
2009-06-29 18:17:00,1.62815,1.62825,1.62775,1.62775,236200000.0
2009-06-29 18:18:00,1.6278,1.628,1.62705,1.62735,238600000.0
2009-06-29 18:19:00,1.62735,1.6285,1.62735,1.6285,310400000.0
2009-06-29 18:20:00,1.6285,1.6287,1.628,1.62855,637600000.0
2009-06-29 18:21:00,1.62855,1.62855,1.6275,1.62765,254600000.0
2009-06-29 18:22:00,1.6277,1.6277,1.62705,1.6271,239600000.0
2009-06-29 18:23:00,1.62705,1.6272,1.62605,1.6262,198340000.0
2009-06-29 18:24:00,1.62635,1.627,1.6263,1.62685,107200000.0
2009-06-29 18:25:00,1.627,1.62705,1.6267,1.62675,244400000.0
2009-06-29 18:26:00,1.62665,1.6272,1.62665,1.627,250200000.0
2009-06-29 18:27:00,1.627,1.62735,1.62695,1.6273,426000000.0
2009-06-29 18:28:00,1.6273,1.6277,1.62705,1.6271,277400000.0
2009-06-29 18:29:00,1.62715,1.6274,1.62705,1.6272,160000000.0
2009-06-29 18:30:00,1.6272,1.6274,1.62705,1.6272,225400000.0
2009-06-29 18:31:00,1.6272,1.6272,1.62675,1.62715,305800000.0
2009-06-29 18:32:00,1.62715,1.6274,1.627,1.6272,246400000.0
2009-06-29 18:33:00,1.6272,1.6277,1.627,1.6271,319200000.0
2009-06-29 18:34:00,1.6271,1.6271,1.62655,1.62675,391400000.0
2009-06-29 18:35:00,1.62685,1.6272,1.6267,1.6267,217000000.0
2009-06-29 18:36:00,1.6267,1.62745,1.6267,1.62725,203400000.0
2009-06-29 18:37:00,1.6273,1.6279,1.62715,1.6279,259600000.0
2009-06-29 18:38:00,1.6279,1.628,1.62765,1.62775,109400000.0
2009-06-29 18:39:00,1.62775,1.6281,1.62775,1.628,572800000.0
2009-06-29 18:40:00,1.6281,1.62825,1.6278,1.6278,586600000.0
2009-06-29 18:41:00,1.6278,1.62785,1.6276,1.62785,147800000.0
2009-06-29 18:42:00,1.62785,1.62785,1.62785,1.62785,28800000.0
2009-06-29 18:43:00,1.6278,1.62805,1.6278,1.62805,615000000.0
2009-06-29 18:44:00,1.62805,1.6282,1.628,1.6281,496200000.0
2009-06-29 18:45:00,1.62815,1.6283,1.62805,1.62825,490600000.0
2009-06-29 18:46:00,1.62825,1.62825,1.6278,1.62795,444800000.0
2009-06-29 18:47:00,1.62795,1.62805,1.6278,1.62785,381600000.0
2009-06-29 18:48:00,1.62785,1.6281,1.62775,1.62785,468400000.0
2009-06-29 18:49:00,1.62785,1.62785,1.62785,1.62785,132800000.0
2009-06-29 18:50:00,1.62785,1.62795,1.6272,1.62755,557600000.0
2009-06-29 18:51:00,1.62755,1.62755,1.62695,1.6271,203000000.0
2009-06-29 18:52:00,1.6271,1.6274,1.62705,1.62705,144800000.0
2009-06-29 18:53:00,1.6271,1.6274,1.6271,1.6274,98600000.0
2009-06-29 18:54:00,1.6274,1.62745,1.62695,1.6272,162000000.0
2009-06-29 18:55:00,1.6272,1.6272,1.6266,1.62675,73400000.0
2009-06-29 18:56:00,1.62675,1.6271,1.62675,1.6268,94800000.0
2009-06-29 18:57:00,1.6268,1.62705,1.62675,1.627,143800000.0
2009-06-29 18:58:00,1.627,1.62805,1.627,1.62805,460600000.0
2009-06-29 18:59:00,1.62805,1.62865,1.628,1.62865,634600000.0
2009-06-29 19:00:00,1.62865,1.6289,1.62825,1.6286,357000000.0
2009-06-29 19:01:00,1.6286,1.6293,1.62845,1.62895,363000000.0
2009-06-29 19:02:00,1.629,1.6293,1.62865,1.62875,249000000.0
2009-06-29 19:03:00,1.62875,1.6295,1.6287,1.62915,229200000.0
2009-06-29 19:04:00,1.6291,1.6293,1.629,1.62905,137400000.0
2009-06-29 19:05:00,1.6293,1.6294,1.62915,1.6292,97800000.0
2009-06-29 19:06:00,1.6293,1.6293,1.62885,1.629,129000000.0
2009-06-29 19:07:00,1.6291,1.6293,1.6291,1.6293,41200000.0
2009-06-29 19:08:00,1.62935,1.63,1.6293,1.62975,137200000.0
2009-06-29 19:09:00,1.62965,1.62975,1.6292,1.62975,208000000.0
2009-06-29 19:10:00,1.62975,1.6302,1.62965,1.63005,283000000.0
2009-06-29 19:11:00,1.63005,1.63025,1.62955,1.6297,239600000.0
2009-06-29 19:12:00,1.62965,1.6301,1.62925,1.62925,261000000.0
2009-06-29 19:13:00,1.62925,1.6299,1.62925,1.62955,238600000.0
2009-06-29 19:14:00,1.6296,1.63035,1.6295,1.63005,259200000.0
2009-06-29 19:15:00,1.6299,1.6301,1.62885,1.629,268800000.0
2009-06-29 19:16:00,1.6289,1.62905,1.62865,1.62885,238000000.0
2009-06-29 19:17:00,1.6288,1.62925,1.62875,1.62925,141000000.0
2009-06-29 19:18:00,1.62925,1.6298,1.62915,1.6296,92200000.0
2009-06-29 19:19:00,1.6296,1.6296,1.6294,1.62945,128800000.0
2009-06-29 19:20:00,1.62945,1.63,1.62945,1.62955,93200000.0
2009-06-29 19:21:00,1.6296,1.6296,1.6291,1.6292,63200000.0
2009-06-29 19:22:00,1.6293,1.62955,1.62895,1.6295,167800000.0
2009-06-29 19:23:00,1.6295,1.6295,1.62905,1.62925,115800000.0
2009-06-29 19:24:00,1.62925,1.6295,1.6288,1.6294,95800000.0
2009-06-29 19:25:00,1.62935,1.62955,1.62915,1.6294,97800000.0
2009-06-29 19:26:00,1.62945,1.6296,1.6292,1.6295,68600000.0
2009-06-29 19:27:00,1.6295,1.63005,1.6295,1.62995,66000000.0
2009-06-29 19:28:00,1.63005,1.6301,1.6299,1.63005,103400000.0
2009-06-29 19:29:00,1.6302,1.63045,1.62985,1.6302,162800000.0
2009-06-29 19:30:00,1.6302,1.6306,1.63005,1.63045,134200000.0
2009-06-29 19:31:00,1.63035,1.63035,1.62965,1.6297,136400000.0
2009-06-29 19:32:00,1.6298,1.62985,1.6295,1.6295,83600000.0
2009-06-29 19:33:00,1.62955,1.62955,1.6292,1.6294,37400000.0
2009-06-29 19:34:00,1.6293,1.6295,1.62895,1.62895,136200000.0
2009-06-29 19:35:00,1.629,1.6295,1.629,1.62945,48400000.0
2009-06-29 19:36:00,1.62945,1.63,1.6294,1.63,61600000.0
2009-06-29 19:37:00,1.6299,1.63005,1.62965,1.63005,55000000.0
2009-06-29 19:38:00,1.63,1.63005,1.6296,1.63005,126400000.0
2009-06-29 19:39:00,1.6301,1.6301,1.6299,1.62995,37400000.0
2009-06-29 19:40:00,1.62995,1.63,1.6298,1.62995,25800000.0
2009-06-29 19:41:00,1.63,1.6306,1.63,1.6305,122600000.0
2009-06-29 19:42:00,1.63055,1.6306,1.6303,1.6303,39600000.0
2009-06-29 19:43:00,1.6303,1.6305,1.63025,1.6305,83000000.0
2009-06-29 19:44:00,1.63045,1.6306,1.6299,1.63,124200000.0
2009-06-29 19:45:00,1.63,1.6302,1.62955,1.63,198400000.0
2009-06-29 19:46:00,1.6301,1.6301,1.62945,1.62945,143200000.0
2009-06-29 19:47:00,1.62945,1.63015,1.62945,1.6299,168400000.0
2009-06-29 19:48:00,1.62985,1.63015,1.6295,1.62965,221800000.0
2009-06-29 19:49:00,1.62975,1.62975,1.62915,1.6293,122200000.0
2009-06-29 19:50:00,1.62935,1.62945,1.62905,1.6293,252400000.0
2009-06-29 19:51:00,1.6293,1.62955,1.62925,1.6293,48400000.0
2009-06-29 19:52:00,1.6293,1.6293,1.6291,1.6292,62000000.0
2009-06-29 19:53:00,1.6292,1.62935,1.6291,1.62925,206400000.0
2009-06-29 19:54:00,1.62935,1.6295,1.629,1.6294,135000000.0
2009-06-29 19:55:00,1.6295,1.6296,1.62915,1.62925,128600000.0
2009-06-29 19:56:00,1.62925,1.6294,1.62895,1.629,166800000.0
2009-06-29 19:57:00,1.62905,1.62905,1.62835,1.6287,236600000.0
2009-06-29 19:58:00,1.6287,1.6291,1.6287,1.62895,222660000.0
2009-06-29 19:59:00,1.62885,1.6293,1.62875,1.62915,135200000.0
2009-06-29 20:00:00,1.62915,1.62935,1.62895,1.62895,112400000.0
2009-06-29 20:01:00,1.62895,1.62915,1.62885,1.62915,174200000.0
2009-06-29 20:02:00,1.62925,1.6295,1.6291,1.6291,85800000.0
2009-06-29 20:03:00,1.62925,1.62945,1.6289,1.6291,308400000.0
2009-06-29 20:04:00,1.6292,1.62955,1.62915,1.62955,47200000.0
2009-06-29 20:05:00,1.6296,1.62985,1.62945,1.62965,154800000.0
2009-06-29 20:06:00,1.62975,1.62975,1.6292,1.6295,141400000.0
2009-06-29 20:07:00,1.6296,1.6296,1.62935,1.6294,137200000.0
2009-06-29 20:08:00,1.6294,1.62945,1.62925,1.62925,119000000.0
2009-06-29 20:09:00,1.6293,1.62935,1.62875,1.62895,140200000.0
2009-06-29 20:10:00,1.62895,1.62895,1.6287,1.62885,272450000.0
2009-06-29 20:11:00,1.62895,1.62895,1.6287,1.62885,164430000.0
2009-06-29 20:12:00,1.62885,1.62885,1.62835,1.62835,264930000.0
2009-06-29 20:13:00,1.62835,1.62855,1.62835,1.62855,179220000.0
2009-06-29 20:14:00,1.62855,1.62855,1.62835,1.62845,248410000.0
2009-06-29 20:15:00,1.62835,1.62875,1.62835,1.6286,182280000.0
2009-06-29 20:16:00,1.62865,1.62865,1.62835,1.62855,56220000.0
2009-06-29 20:17:00,1.62855,1.6287,1.62835,1.6287,92320000.0
2009-06-29 20:18:00,1.6288,1.6289,1.6285,1.6287,102200000.0
2009-06-29 20:19:00,1.6287,1.62885,1.6286,1.62875,56400000.0
2009-06-29 20:20:00,1.62875,1.62875,1.62845,1.6286,83200000.0
2009-06-29 20:21:00,1.62835,1.62855,1.62835,1.6285,214060000.0
2009-06-29 20:22:00,1.6285,1.62885,1.62835,1.6288,79710000.0
2009-06-29 20:23:00,1.62885,1.629,1.62885,1.62895,46200000.0
2009-06-29 20:24:00,1.62895,1.62905,1.62885,1.629,84400000.0
2009-06-29 20:25:00,1.6291,1.62915,1.6289,1.629,142400000.0
2009-06-29 20:26:00,1.6289,1.6289,1.62845,1.62845,168400000.0
2009-06-29 20:27:00,1.62845,1.62845,1.62835,1.62835,317120000.0
2009-06-29 20:28:00,1.62835,1.6285,1.62835,1.62835,278870000.0
2009-06-29 20:29:00,1.62835,1.629,1.62835,1.6289,67050000.0
2009-06-29 20:30:00,1.62905,1.62915,1.62885,1.6289,105600000.0
2009-06-29 20:31:00,1.62895,1.6297,1.6288,1.62965,85800000.0
2009-06-29 20:32:00,1.62955,1.63,1.62955,1.62965,128600000.0
2009-06-29 20:33:00,1.62965,1.62975,1.6296,1.6297,59800000.0
2009-06-29 20:34:00,1.62975,1.62975,1.62945,1.6296,42200000.0
2009-06-29 20:35:00,1.62965,1.6297,1.6295,1.6297,62000000.0
2009-06-29 20:36:00,1.6296,1.62995,1.6295,1.6296,197200000.0
2009-06-29 20:37:00,1.62965,1.62965,1.62895,1.62895,109800000.0
2009-06-29 20:38:00,1.629,1.62905,1.629,1.62905,24800000.0
2009-06-29 20:39:00,1.62905,1.62905,1.6286,1.6286,81800000.0
2009-06-29 20:40:00,1.62865,1.62865,1.62835,1.62835,261060000.0
2009-06-29 20:41:00,1.62835,1.62835,1.62835,1.62835,272480000.0
2009-06-29 20:42:00,1.62835,1.62835,1.6275,1.6276,94820000.0
2009-06-29 20:43:00,1.62775,1.62795,1.62745,1.6277,79000000.0
2009-06-29 20:44:00,1.6277,1.6278,1.6274,1.62765,64000000.0
2009-06-29 20:45:00,1.62755,1.62755,1.62715,1.62725,49200000.0
2009-06-29 20:46:00,1.62725,1.6275,1.62725,1.6275,47600000.0
2009-06-29 20:47:00,1.6275,1.62775,1.6274,1.62745,139000000.0
2009-06-29 20:48:00,1.6275,1.62785,1.6274,1.6278,142200000.0
2009-06-29 20:49:00,1.6277,1.6283,1.6276,1.6283,73400000.0
2009-06-29 20:50:00,1.62805,1.62805,1.6279,1.6279,34200000.0
2009-06-29 20:51:00,1.62795,1.62845,1.62795,1.6283,83000000.0
2009-06-29 20:52:00,1.62825,1.6284,1.62795,1.62795,129000000.0
2009-06-29 20:53:00,1.62795,1.6283,1.6278,1.62815,168000000.0
2009-06-29 20:54:00,1.62805,1.6284,1.62805,1.6283,92000000.0
2009-06-29 20:55:00,1.6283,1.62855,1.6283,1.62845,110200000.0
2009-06-29 20:56:00,1.62855,1.62865,1.62795,1.62845,256400000.0
2009-06-29 20:57:00,1.62825,1.6287,1.62825,1.6286,157600000.0
2009-06-29 20:58:00,1.6286,1.6289,1.6286,1.62865,143600000.0
2009-06-29 20:59:00,1.6286,1.62875,1.62845,1.62855,171200000.0
2009-06-29 21:00:00,1.6286,1.62895,1.6285,1.6286,436600000.0
2009-06-29 21:01:00,1.6287,1.62885,1.6286,1.62865,137600000.0
2009-06-29 21:02:00,1.62855,1.6289,1.62855,1.6288,226800000.0
2009-06-29 21:03:00,1.6288,1.6289,1.6288,1.62885,139200000.0
2009-06-29 21:04:00,1.62885,1.6293,1.6288,1.62885,358400000.0
2009-06-29 21:05:00,1.62885,1.62905,1.6288,1.62885,563200000.0
2009-06-29 21:06:00,1.62885,1.6293,1.6288,1.6292,480000000.0
2009-06-29 21:07:00,1.6292,1.6292,1.6291,1.62915,848800000.0
2009-06-29 21:08:00,1.62915,1.62925,1.62885,1.6292,565400000.0
2009-06-29 21:09:00,1.6292,1.62935,1.629,1.62925,573600000.0
2009-06-29 21:10:00,1.62925,1.6293,1.6291,1.62915,512600000.0
2009-06-29 21:11:00,1.62915,1.6295,1.6291,1.62945,678400000.0
2009-06-29 21:12:00,1.62935,1.6295,1.62915,1.6292,160000000.0
2009-06-29 21:13:00,1.62915,1.62915,1.62915,1.62915,77600000.0
2009-06-29 21:14:00,1.62915,1.62925,1.629,1.6292,86000000.0
2009-06-29 21:15:00,1.6292,1.62925,1.62915,1.62925,17400000.0
2009-06-29 21:16:00,1.62925,1.62995,1.6292,1.62975,182600000.0
2009-06-29 21:17:00,1.6298,1.6303,1.6294,1.62955,228000000.0
2009-06-29 21:18:00,1.62955,1.62955,1.62915,1.6292,90000000.0
2009-06-29 21:19:00,1.62925,1.62955,1.62925,1.62955,93400000.0
2009-06-29 21:20:00,1.6295,1.62975,1.62935,1.6296,177600000.0
2009-06-29 21:21:00,1.62955,1.62955,1.6293,1.6294,149400000.0
2009-06-29 21:22:00,1.6294,1.62965,1.629,1.629,144400000.0
2009-06-29 21:23:00,1.629,1.62955,1.629,1.62935,176000000.0
2009-06-29 21:24:00,1.6294,1.6298,1.6294,1.6297,96800000.0
2009-06-29 21:25:00,1.6297,1.6298,1.6294,1.6297,168400000.0
2009-06-29 21:26:00,1.62965,1.6298,1.62945,1.6295,128200000.0
2009-06-29 21:27:00,1.62945,1.6295,1.62915,1.6295,137200000.0
2009-06-29 21:28:00,1.6295,1.62955,1.62915,1.6292,124600000.0
2009-06-29 21:29:00,1.6292,1.6293,1.62905,1.62905,44400000.0
2009-06-29 21:30:00,1.629,1.62905,1.6289,1.62895,113600000.0
2009-06-29 21:31:00,1.62895,1.62905,1.6285,1.6286,104600000.0
2009-06-29 21:32:00,1.6286,1.62865,1.6285,1.6285,75200000.0
2009-06-29 21:33:00,1.6286,1.62865,1.62855,1.6286,62000000.0
2009-06-29 21:34:00,1.6286,1.6287,1.62845,1.6285,218800000.0
2009-06-29 21:35:00,1.62845,1.6286,1.62845,1.62845,86600000.0
2009-06-29 21:36:00,1.6285,1.62855,1.62835,1.62845,71400000.0
2009-06-29 21:37:00,1.6284,1.62845,1.6279,1.62805,126400000.0
2009-06-29 21:38:00,1.62805,1.62855,1.62805,1.6283,144800000.0
2009-06-29 21:39:00,1.6283,1.6284,1.62815,1.6282,113600000.0
2009-06-29 21:40:00,1.6282,1.62825,1.62785,1.6279,171000000.0
2009-06-29 21:41:00,1.6278,1.628,1.62765,1.62785,79000000.0
2009-06-29 21:42:00,1.62795,1.62825,1.62795,1.62825,23800000.0
2009-06-29 21:43:00,1.62825,1.62825,1.62785,1.62785,75800000.0
2009-06-29 21:44:00,1.6278,1.62855,1.6278,1.6285,56600000.0
2009-06-29 21:45:00,1.6286,1.6289,1.62825,1.62845,111600000.0
2009-06-29 21:46:00,1.6284,1.6286,1.6283,1.62855,62800000.0
2009-06-29 21:47:00,1.62855,1.6288,1.6285,1.62865,52200000.0
2009-06-29 21:48:00,1.62865,1.6288,1.62835,1.62835,65200000.0
2009-06-29 21:49:00,1.6283,1.6284,1.62815,1.62815,16400000.0
2009-06-29 21:50:00,1.6281,1.62815,1.6277,1.6279,98200000.0
2009-06-29 21:51:00,1.6279,1.6281,1.6278,1.62785,63000000.0
2009-06-29 21:52:00,1.62785,1.6283,1.62785,1.6281,96200000.0
2009-06-29 21:53:00,1.62825,1.6284,1.6281,1.62835,76200000.0
2009-06-29 21:54:00,1.6283,1.62835,1.62825,1.6283,30600000.0
2009-06-29 21:55:00,1.62825,1.62855,1.62815,1.62835,82000000.0
2009-06-29 21:56:00,1.6284,1.6284,1.6281,1.62825,42200000.0
2009-06-29 21:57:00,1.6283,1.62855,1.6283,1.6284,41200000.0
2009-06-29 21:58:00,1.62835,1.6284,1.62835,1.6284,10800000.0
2009-06-29 21:59:00,1.6284,1.6285,1.62835,1.6284,36800000.0
2009-06-29 22:00:00,1.6284,1.6284,1.62815,1.6283,46800000.0
2009-06-29 22:01:00,1.6283,1.62855,1.6283,1.62845,23400000.0
2009-06-29 22:02:00,1.62845,1.62845,1.62825,1.62835,21600000.0
2009-06-29 22:03:00,1.62825,1.6283,1.62825,1.6283,7200000.0
2009-06-29 22:04:00,1.62825,1.62835,1.62815,1.62835,25200000.0
2009-06-29 22:05:00,1.6283,1.62835,1.62825,1.62825,37800000.0
2009-06-29 22:06:00,1.62825,1.62825,1.62825,1.62825,3600000.0
2009-06-29 22:07:00,1.62835,1.62835,1.628,1.62805,26400000.0
2009-06-29 22:08:00,1.62795,1.62815,1.62795,1.62805,12000000.0
2009-06-29 22:09:00,1.6279,1.62835,1.62775,1.6282,89400000.0
2009-06-29 22:10:00,1.6282,1.62845,1.6282,1.6284,72000000.0
2009-06-29 22:11:00,1.62835,1.6284,1.62805,1.62825,23000000.0
2009-06-29 22:12:00,1.62825,1.6284,1.62825,1.6284,10800000.0
2009-06-29 22:13:00,1.6284,1.62845,1.6284,1.6284,10800000.0
2009-06-29 22:14:00,1.6284,1.62845,1.6284,1.62845,7200000.0
2009-06-29 22:15:00,1.62845,1.6286,1.62845,1.6286,18000000.0
2009-06-29 22:16:00,1.62865,1.62885,1.6286,1.6288,23400000.0
2009-06-29 22:17:00,1.6288,1.62885,1.62875,1.6288,9000000.0
2009-06-29 22:18:00,1.6288,1.6288,1.6287,1.6288,12600000.0
2009-06-29 22:19:00,1.62875,1.62875,1.62855,1.62855,18000000.0
2009-06-29 22:20:00,1.62865,1.6288,1.62865,1.62865,25200000.0
2009-06-29 22:21:00,1.62855,1.6288,1.62855,1.6288,14400000.0
2009-06-29 22:22:00,1.6288,1.6288,1.62865,1.62875,10800000.0
2009-06-29 22:23:00,1.62885,1.62895,1.62865,1.62875,32400000.0
2009-06-29 22:24:00,1.6289,1.6289,1.62875,1.6289,19800000.0
2009-06-29 22:25:00,1.62885,1.62885,1.6286,1.6287,7200000.0
2009-06-29 22:26:00,1.62865,1.62885,1.62865,1.6287,27000000.0
2009-06-29 22:27:00,1.62885,1.62885,1.6287,1.6288,25200000.0
2009-06-29 22:28:00,1.6289,1.6289,1.6288,1.6289,21600000.0
2009-06-29 22:29:00,1.6289,1.6289,1.6288,1.6288,14400000.0
2009-06-29 22:30:00,1.62885,1.62895,1.6288,1.62895,12600000.0
2009-06-29 22:31:00,1.6289,1.62895,1.62885,1.6289,16200000.0
2009-06-29 22:32:00,1.62905,1.62945,1.62905,1.6293,34200000.0
2009-06-29 22:33:00,1.6292,1.6292,1.62905,1.62915,9000000.0
2009-06-29 22:34:00,1.62915,1.6292,1.6291,1.6292,9000000.0
2009-06-29 22:35:00,1.6293,1.6294,1.6291,1.62915,19000000.0
2009-06-29 22:36:00,1.62925,1.6293,1.62915,1.6293,27000000.0
2009-06-29 22:37:00,1.6294,1.6294,1.62925,1.62935,9600000.0
2009-06-29 22:38:00,1.62935,1.62935,1.62925,1.62925,38400000.0
2009-06-29 22:39:00,1.62925,1.6294,1.62865,1.6288,103200000.0
2009-06-29 22:40:00,1.62875,1.6289,1.62875,1.62885,13600000.0
2009-06-29 22:41:00,1.6289,1.62925,1.62885,1.62925,30400000.0
2009-06-29 22:42:00,1.62925,1.62945,1.6292,1.62935,21200000.0
2009-06-29 22:43:00,1.62945,1.62945,1.6291,1.6291,18600000.0
2009-06-29 22:44:00,1.6291,1.6292,1.629,1.62905,46200000.0
2009-06-29 22:45:00,1.62905,1.62915,1.6289,1.6289,42800000.0
2009-06-29 22:46:00,1.62885,1.62895,1.6286,1.62885,34800000.0
2009-06-29 22:47:00,1.6288,1.62895,1.62865,1.6288,41400000.0
2009-06-29 22:48:00,1.6287,1.6287,1.62865,1.62865,20400000.0
2009-06-29 22:49:00,1.6286,1.6286,1.62835,1.62845,48600000.0
2009-06-29 22:50:00,1.6285,1.62855,1.6283,1.6285,49000000.0
2009-06-29 22:51:00,1.62855,1.6286,1.62855,1.6286,7200000.0
2009-06-29 22:52:00,1.6286,1.62865,1.6284,1.62845,101000000.0
2009-06-29 22:53:00,1.6286,1.6289,1.62825,1.6289,81400000.0
2009-06-29 22:54:00,1.6288,1.6288,1.6283,1.62835,21800000.0
2009-06-29 22:55:00,1.6284,1.6285,1.6281,1.62835,46600000.0
2009-06-29 22:56:00,1.62835,1.62835,1.62825,1.6283,19400000.0
2009-06-29 22:57:00,1.62835,1.6284,1.6282,1.6283,64800000.0
2009-06-29 22:58:00,1.6283,1.6283,1.6282,1.62825,36000000.0
2009-06-29 22:59:00,1.6282,1.62825,1.6278,1.6279,83200000.0
2009-06-29 23:00:00,1.6279,1.62815,1.62735,1.62735,390910000.0
2009-06-29 23:01:00,1.62735,1.62735,1.62735,1.62735,299870000.0
2009-06-29 23:02:00,1.62735,1.62885,1.62735,1.62885,193890000.0
2009-06-29 23:03:00,1.6289,1.6291,1.6289,1.6291,32000000.0
2009-06-29 23:04:00,1.6291,1.6291,1.629,1.629,4800000.0
2009-06-29 23:05:00,1.629,1.62935,1.629,1.62935,25000000.0
2009-06-29 23:06:00,1.6291,1.6292,1.62795,1.62795,41000000.0
2009-06-29 23:07:00,1.62835,1.62875,1.62835,1.62875,29800000.0
2009-06-29 23:08:00,1.62875,1.62875,1.6282,1.6282,61600000.0
2009-06-29 23:09:00,1.62815,1.62815,1.628,1.628,12800000.0
2009-06-29 23:10:00,1.628,1.6281,1.6279,1.6279,20800000.0
2009-06-29 23:11:00,1.62805,1.62915,1.62805,1.6291,26000000.0
2009-06-29 23:12:00,1.6291,1.62915,1.6291,1.62915,3000000.0
2009-06-29 23:13:00,1.6291,1.62915,1.6291,1.62915,4000000.0
2009-06-29 23:14:00,1.6291,1.6291,1.62825,1.62835,15000000.0
2009-06-29 23:15:00,1.6287,1.62885,1.6285,1.6285,14600000.0
2009-06-29 23:16:00,1.62855,1.62855,1.62855,1.62855,2000000.0
2009-06-29 23:17:00,1.6287,1.6288,1.62855,1.6287,47000000.0
2009-06-29 23:18:00,1.6286,1.62875,1.6286,1.6287,4800000.0
2009-06-29 23:19:00,1.62885,1.629,1.62855,1.62885,13800000.0
2009-06-29 23:20:00,1.6286,1.6289,1.6286,1.62865,36600000.0
2009-06-29 23:21:00,1.6287,1.62895,1.6287,1.62895,10000000.0
2009-06-29 23:22:00,1.6287,1.6287,1.6287,1.6287,5200000.0
2009-06-29 23:23:00,1.62885,1.6289,1.62835,1.62875,18400000.0
2009-06-29 23:24:00,1.6288,1.6288,1.6284,1.6284,8600000.0
2009-06-29 23:25:00,1.62845,1.6286,1.62845,1.6286,3600000.0
2009-06-29 23:26:00,1.6279,1.62795,1.6279,1.62795,3600000.0
2009-06-29 23:27:00,1.62773,1.62774,1.62772,1.62774,6400000.0
2009-06-29 23:28:00,1.62773,1.62773,1.62773,1.62773,6400000.0
2009-06-29 23:29:00,1.628,1.628,1.6279,1.6279,6400000.0
2009-06-29 23:30:00,1.62805,1.62805,1.62735,1.62735,12000000.0
2009-06-29 23:31:00,1.6275,1.62795,1.62745,1.62785,25000000.0
2009-06-29 23:32:00,1.6278,1.62795,1.62775,1.62775,5800000.0
2009-06-29 23:33:00,1.62774,1.62774,1.62774,1.62774,18000000.0
2009-06-29 23:35:00,1.62785,1.6279,1.6278,1.62785,18000000.0
2009-06-29 23:36:00,1.628,1.628,1.628,1.628,3600000.0
2009-06-29 23:37:00,1.628,1.628,1.628,1.628,12600000.0
2009-06-29 23:38:00,1.628,1.628,1.628,1.628,18000000.0
2009-06-29 23:39:00,1.628,1.628,1.62795,1.628,16200000.0
2009-06-29 23:40:00,1.628,1.62805,1.6279,1.62805,7400000.0
2009-06-29 23:41:00,1.6282,1.6282,1.6282,1.6282,1800000.0
2009-06-29 23:42:00,1.6282,1.62875,1.62805,1.62805,10600000.0
2009-06-29 23:43:00,1.6281,1.62865,1.62795,1.62865,15600000.0
2009-06-29 23:45:00,1.6288,1.6289,1.6288,1.6288,5600000.0
2009-06-29 23:46:00,1.6287,1.6287,1.6279,1.62795,9000000.0
2009-06-29 23:48:00,1.62805,1.62805,1.62805,1.62805,1800000.0
2009-06-29 23:51:00,1.628,1.628,1.628,1.628,23400000.0
2009-06-29 23:52:00,1.628,1.628,1.628,1.628,3600000.0
2009-06-29 23:53:00,1.6274,1.6274,1.6274,1.6274,1800000.0
2009-06-29 23:54:00,1.62765,1.629,1.62765,1.6279,23200000.0
2009-06-29 23:55:00,1.6279,1.62805,1.6279,1.62795,73200000.0
2009-06-29 23:56:00,1.628,1.628,1.6279,1.6279,16400000.0
2009-06-29 23:57:00,1.628,1.628,1.628,1.628,18000000.0
2009-06-29 23:58:00,1.628,1.628,1.628,1.628,14400000.0
2009-06-29 23:59:00,1.628,1.628,1.628,1.628,16200000.0
2009-06-30 00:00:00,1.628,1.628,1.628,1.628,3600000.0
2009-06-30 00:01:00,1.628,1.628,1.6279,1.628,14600000.0
2009-06-30 00:02:00,1.628,1.628,1.628,1.628,10800000.0
2009-06-30 00:03:00,1.628,1.62815,1.628,1.62805,14400000.0
2009-06-30 00:04:00,1.628,1.628,1.628,1.628,16200000.0
2009-06-30 00:05:00,1.628,1.628,1.6279,1.628,29200000.0
2009-06-30 00:06:00,1.6279,1.628,1.6279,1.628,24200000.0
2009-06-30 00:07:00,1.628,1.628,1.628,1.628,32400000.0
2009-06-30 00:08:00,1.628,1.628,1.628,1.628,10800000.0
2009-06-30 00:09:00,1.628,1.628,1.628,1.628,1800000.0
2009-06-30 00:10:00,1.628,1.628,1.628,1.628,5400000.0
2009-06-30 00:11:00,1.628,1.628,1.62795,1.628,21600000.0
2009-06-30 00:12:00,1.628,1.628,1.6279,1.628,14800000.0
2009-06-30 00:13:00,1.628,1.628,1.628,1.628,12600000.0
2009-06-30 00:14:00,1.6274,1.6274,1.6274,1.6274,1800000.0
2009-06-30 00:15:00,1.62785,1.62805,1.62785,1.62805,25200000.0
2009-06-30 00:16:00,1.6279,1.6282,1.6279,1.6279,71400000.0
2009-06-30 00:17:00,1.62795,1.62795,1.62795,1.62795,1800000.0
2009-06-30 00:18:00,1.62775,1.62775,1.62775,1.62775,27400000.0
2009-06-30 00:19:00,1.6279,1.62805,1.6279,1.6279,27400000.0
2009-06-30 00:20:00,1.6279,1.62795,1.6279,1.62795,5600000.0
2009-06-30 00:21:00,1.62765,1.62765,1.62755,1.62755,7400000.0
2009-06-30 00:22:00,1.6279,1.628,1.6279,1.628,7400000.0
2009-06-30 00:23:00,1.6279,1.6279,1.6279,1.6279,7600000.0
2009-06-30 00:24:00,1.62805,1.62805,1.6279,1.6279,14400000.0
2009-06-30 00:25:00,1.62795,1.62805,1.62795,1.62805,7200000.0
2009-06-30 00:26:00,1.62758,1.62758,1.62758,1.62758,23200000.0
2009-06-30 00:27:00,1.62795,1.6284,1.6279,1.6284,23200000.0
2009-06-30 00:28:00,1.6284,1.62855,1.62825,1.62855,16200000.0
2009-06-30 00:29:00,1.6282,1.62822,1.6282,1.62822,3600000.0
2009-06-30 00:30:00,1.62865,1.62865,1.62865,1.62865,3600000.0
2009-06-30 00:31:00,1.6286,1.6286,1.62845,1.62855,9000000.0
2009-06-30 00:32:00,1.62835,1.62835,1.6279,1.6281,23400000.0
2009-06-30 00:33:00,1.6279,1.62795,1.6276,1.62795,46000000.0
2009-06-30 00:34:00,1.6283,1.6283,1.6283,1.6283,3600000.0
2009-06-30 00:35:00,1.6283,1.6283,1.62785,1.62785,3400000.0
2009-06-30 00:36:00,1.6282,1.62845,1.6282,1.6283,23200000.0
2009-06-30 00:37:00,1.6283,1.62845,1.6282,1.6284,72200000.0
2009-06-30 00:38:00,1.6284,1.6284,1.6283,1.6283,10600000.0
2009-06-30 00:39:00,1.6282,1.6283,1.6282,1.6283,11200000.0
2009-06-30 00:40:00,1.6283,1.6283,1.62815,1.62815,6400000.0
2009-06-30 00:41:00,1.62805,1.6283,1.62805,1.6283,14400000.0
2009-06-30 00:42:00,1.62805,1.62805,1.62805,1.62805,1800000.0
2009-06-30 00:43:00,1.62805,1.6283,1.62805,1.6282,15800000.0
2009-06-30 00:44:00,1.62885,1.629,1.62815,1.62835,38600000.0
2009-06-30 00:45:00,1.62835,1.62835,1.6283,1.6283,12400000.0
2009-06-30 00:46:00,1.62809,1.62809,1.62806,1.62807,16200000.0
2009-06-30 00:47:00,1.62804,1.62806,1.62802,1.62806,16200000.0
2009-06-30 00:49:00,1.62824,1.62824,1.62824,1.62824,16200000.0
2009-06-30 00:50:00,1.6283,1.6285,1.6283,1.6285,16200000.0
2009-06-30 00:51:00,1.62845,1.62845,1.6282,1.62835,29800000.0
2009-06-30 00:52:00,1.6285,1.62855,1.6282,1.6283,41200000.0
2009-06-30 00:53:00,1.6283,1.6283,1.6282,1.6282,75400000.0
2009-06-30 00:54:00,1.62855,1.62885,1.62835,1.62845,54000000.0
2009-06-30 00:55:00,1.62845,1.62885,1.62845,1.6285,30000000.0
2009-06-30 00:56:00,1.62865,1.62905,1.62855,1.629,103000000.0
2009-06-30 00:57:00,1.629,1.62925,1.6282,1.6282,97800000.0
2009-06-30 00:58:00,1.6282,1.62865,1.6282,1.6283,107800000.0
2009-06-30 00:59:00,1.6283,1.6291,1.6283,1.629,186000000.0
2009-06-30 01:00:00,1.629,1.62955,1.6285,1.62935,55800000.0
2009-06-30 01:01:00,1.6294,1.62955,1.62925,1.62935,58800000.0
2009-06-30 01:02:00,1.62925,1.6294,1.62885,1.62885,93000000.0
2009-06-30 01:03:00,1.62895,1.6292,1.62895,1.629,19800000.0
2009-06-30 01:04:00,1.62915,1.6292,1.6288,1.62885,37000000.0
2009-06-30 01:05:00,1.6289,1.62935,1.6287,1.62915,43800000.0
2009-06-30 01:06:00,1.62905,1.62905,1.62845,1.6287,28200000.0
2009-06-30 01:07:00,1.62865,1.62935,1.62865,1.6293,23200000.0
2009-06-30 01:08:00,1.6292,1.6292,1.6284,1.6284,130800000.0
2009-06-30 01:09:00,1.62847,1.62848,1.62838,1.62839,58800000.0
2009-06-30 01:10:00,1.62845,1.6286,1.6284,1.6285,58800000.0
2009-06-30 01:11:00,1.6286,1.629,1.62845,1.62885,46600000.0
2009-06-30 01:12:00,1.629,1.62905,1.62885,1.62905,28800000.0
2009-06-30 01:13:00,1.629,1.62905,1.62885,1.62885,12600000.0
2009-06-30 01:14:00,1.6287,1.6288,1.62865,1.62865,27000000.0
2009-06-30 01:15:00,1.62865,1.62905,1.62865,1.62905,28800000.0
2009-06-30 01:16:00,1.62915,1.62925,1.6282,1.6291,82600000.0
2009-06-30 01:17:00,1.62925,1.62955,1.62915,1.6295,29800000.0
2009-06-30 01:18:00,1.6295,1.62955,1.62875,1.62925,101800000.0
2009-06-30 01:19:00,1.62915,1.62945,1.62895,1.62895,41000000.0
2009-06-30 01:20:00,1.6289,1.62915,1.62885,1.6291,29600000.0
2009-06-30 01:21:00,1.62915,1.6295,1.6291,1.6294,23400000.0
2009-06-30 01:22:00,1.62945,1.62955,1.6292,1.6292,19600000.0
2009-06-30 01:23:00,1.6291,1.62945,1.629,1.62945,12600000.0
2009-06-30 01:24:00,1.6295,1.62965,1.6294,1.62955,35600000.0
2009-06-30 01:25:00,1.6297,1.63,1.62935,1.62935,142600000.0
2009-06-30 01:26:00,1.62935,1.63005,1.62915,1.6293,172800000.0
2009-06-30 01:27:00,1.62935,1.62935,1.629,1.62915,103800000.0
2009-06-30 01:28:00,1.6292,1.6293,1.62905,1.62905,38400000.0
2009-06-30 01:29:00,1.629,1.6291,1.62895,1.6291,44800000.0
2009-06-30 01:30:00,1.6291,1.6292,1.6291,1.6291,42400000.0
2009-06-30 01:31:00,1.6292,1.6293,1.6291,1.6292,45800000.0
2009-06-30 01:32:00,1.6292,1.6292,1.6291,1.6291,12200000.0
2009-06-30 01:33:00,1.62925,1.62925,1.62905,1.62925,18000000.0
2009-06-30 01:34:00,1.6293,1.6293,1.62885,1.6291,76800000.0
2009-06-30 01:35:00,1.62925,1.62935,1.6291,1.62925,28800000.0
2009-06-30 01:36:00,1.62925,1.6297,1.62925,1.62925,37200000.0
2009-06-30 01:37:00,1.62935,1.62935,1.62895,1.6292,38600000.0
2009-06-30 01:38:00,1.6292,1.6294,1.6291,1.62935,30600000.0
2009-06-30 01:39:00,1.62935,1.6294,1.6291,1.6294,19600000.0
2009-06-30 01:40:00,1.6294,1.6299,1.6294,1.62965,81800000.0
2009-06-30 01:41:00,1.6298,1.63015,1.62955,1.62995,126400000.0
2009-06-30 01:42:00,1.62985,1.62995,1.62965,1.6298,99000000.0
2009-06-30 01:43:00,1.62985,1.62985,1.6296,1.6297,46400000.0
2009-06-30 01:44:00,1.6297,1.62975,1.6295,1.6295,67800000.0
2009-06-30 01:45:00,1.62945,1.6296,1.62945,1.62945,23400000.0
2009-06-30 01:46:00,1.62935,1.62995,1.6291,1.62995,69800000.0
2009-06-30 01:47:00,1.6298,1.63,1.6297,1.6298,80400000.0
2009-06-30 01:48:00,1.62985,1.63,1.6296,1.63,57800000.0
2009-06-30 01:49:00,1.62975,1.62985,1.62965,1.6297,39400000.0
2009-06-30 01:50:00,1.62965,1.62985,1.62965,1.6298,19800000.0
2009-06-30 01:51:00,1.6297,1.6298,1.6297,1.6298,5400000.0
2009-06-30 01:52:00,1.62965,1.62965,1.62965,1.62965,1800000.0
2009-06-30 01:53:00,1.6296,1.6296,1.62955,1.62955,23600000.0
2009-06-30 01:54:00,1.62955,1.62955,1.6294,1.62945,34000000.0
2009-06-30 01:55:00,1.6295,1.62965,1.62875,1.6292,61400000.0
2009-06-30 01:56:00,1.62915,1.6296,1.6288,1.6296,84600000.0
2009-06-30 01:57:00,1.62965,1.6297,1.6295,1.6296,28400000.0
2009-06-30 01:58:00,1.62965,1.62975,1.6293,1.62965,92200000.0
2009-06-30 01:59:00,1.62905,1.62945,1.62885,1.62945,59400000.0
2009-06-30 02:00:00,1.62935,1.62945,1.62875,1.6292,115600000.0
2009-06-30 02:01:00,1.6292,1.6296,1.62915,1.62925,61000000.0
2009-06-30 02:02:00,1.6295,1.62965,1.62945,1.6295,63000000.0
2009-06-30 02:03:00,1.62945,1.62995,1.62925,1.6297,58400000.0
2009-06-30 02:04:00,1.62975,1.62985,1.6297,1.6298,21600000.0
2009-06-30 02:05:00,1.6298,1.6302,1.6292,1.6296,67400000.0
2009-06-30 02:06:00,1.62975,1.6301,1.6295,1.6296,104000000.0
2009-06-30 02:07:00,1.6296,1.6304,1.6296,1.6304,81600000.0
2009-06-30 02:08:00,1.63045,1.63055,1.6299,1.63015,63200000.0
2009-06-30 02:09:00,1.6303,1.63055,1.6299,1.63025,86400000.0
2009-06-30 02:10:00,1.63025,1.6306,1.62995,1.63045,141800000.0
2009-06-30 02:11:00,1.63045,1.6308,1.63045,1.6307,36800000.0
2009-06-30 02:12:00,1.6307,1.6309,1.63065,1.63085,46400000.0
2009-06-30 02:13:00,1.6309,1.63165,1.63075,1.63135,114000000.0
2009-06-30 02:14:00,1.6314,1.6314,1.631,1.63125,137400000.0
2009-06-30 02:15:00,1.6312,1.63125,1.6308,1.63085,59400000.0
2009-06-30 02:16:00,1.63085,1.6309,1.6305,1.63065,49600000.0
2009-06-30 02:17:00,1.63065,1.63065,1.63005,1.63015,158000000.0
2009-06-30 02:18:00,1.6302,1.6307,1.6301,1.63035,112000000.0
2009-06-30 02:19:00,1.6303,1.6303,1.6299,1.63005,111200000.0
2009-06-30 02:20:00,1.63005,1.63005,1.62965,1.62965,71600000.0
2009-06-30 02:21:00,1.6296,1.62965,1.62955,1.6296,54600000.0
2009-06-30 02:22:00,1.6295,1.6295,1.6295,1.6295,362960000.0
2009-06-30 02:23:00,1.6295,1.62955,1.6295,1.62955,231640000.0
2009-06-30 02:24:00,1.62965,1.63025,1.62965,1.63025,35200000.0
2009-06-30 02:25:00,1.6303,1.6303,1.6298,1.6299,22600000.0
2009-06-30 02:26:00,1.62995,1.62995,1.6296,1.62965,65800000.0
2009-06-30 02:27:00,1.6298,1.62995,1.62975,1.62985,33600000.0
2009-06-30 02:28:00,1.6299,1.6299,1.6295,1.6295,348180000.0
2009-06-30 02:29:00,1.6295,1.62985,1.6295,1.62985,70620000.0
2009-06-30 02:30:00,1.62995,1.63025,1.62995,1.63025,22600000.0
2009-06-30 02:31:00,1.63035,1.63035,1.63015,1.63015,40000000.0
2009-06-30 02:32:00,1.6301,1.63015,1.6297,1.62995,33600000.0
2009-06-30 02:33:00,1.63,1.6301,1.63,1.6301,14400000.0
2009-06-30 02:34:00,1.63005,1.63005,1.63,1.63,12800000.0
2009-06-30 02:35:00,1.63005,1.63015,1.63005,1.6301,19200000.0
2009-06-30 02:36:00,1.63005,1.63015,1.63,1.63005,19200000.0
2009-06-30 02:37:00,1.63005,1.6303,1.63,1.63025,43200000.0
2009-06-30 02:38:00,1.6303,1.6308,1.6303,1.63055,97600000.0
2009-06-30 02:39:00,1.63055,1.63065,1.6303,1.6303,56000000.0
2009-06-30 02:40:00,1.6303,1.6304,1.63015,1.6302,68800000.0
2009-06-30 02:41:00,1.6303,1.6306,1.6303,1.6304,44800000.0
2009-06-30 02:42:00,1.63045,1.6308,1.63045,1.6308,86400000.0
2009-06-30 02:43:00,1.6308,1.63115,1.63055,1.631,108800000.0
2009-06-30 02:44:00,1.63095,1.631,1.63065,1.63085,48000000.0
2009-06-30 02:45:00,1.63085,1.63085,1.6304,1.6305,81600000.0
2009-06-30 02:46:00,1.6305,1.63085,1.6305,1.63075,80000000.0
2009-06-30 02:47:00,1.63075,1.63085,1.63035,1.63035,72000000.0
2009-06-30 02:48:00,1.63035,1.63035,1.63015,1.6302,43200000.0
2009-06-30 02:49:00,1.63015,1.6302,1.62995,1.6302,38400000.0
2009-06-30 02:50:00,1.63015,1.63065,1.63015,1.63065,43200000.0
2009-06-30 02:51:00,1.63075,1.6316,1.6307,1.6316,99600000.0
2009-06-30 02:52:00,1.63155,1.6319,1.63115,1.6313,120800000.0
2009-06-30 02:53:00,1.63145,1.6318,1.6313,1.63165,76600000.0
2009-06-30 02:54:00,1.6316,1.6322,1.63125,1.6313,99800000.0
2009-06-30 02:55:00,1.63125,1.63175,1.6309,1.6311,170400000.0
2009-06-30 02:56:00,1.6312,1.63125,1.63065,1.63065,74000000.0
2009-06-30 02:57:00,1.6307,1.6308,1.6305,1.63075,46400000.0
2009-06-30 02:58:00,1.63075,1.63095,1.63075,1.63095,49600000.0
2009-06-30 02:59:00,1.6309,1.631,1.63085,1.631,44800000.0
2009-06-30 03:00:00,1.631,1.63135,1.63085,1.6313,108400000.0
2009-06-30 03:01:00,1.63125,1.63155,1.63105,1.63125,136400000.0
2009-06-30 03:02:00,1.6312,1.6312,1.6309,1.63115,80000000.0
2009-06-30 03:03:00,1.6313,1.6313,1.6311,1.6312,53200000.0
2009-06-30 03:04:00,1.63115,1.6313,1.63105,1.63115,56000000.0
2009-06-30 03:05:00,1.6311,1.6314,1.6311,1.6312,60800000.0
2009-06-30 03:06:00,1.63125,1.63145,1.6312,1.6313,77800000.0
2009-06-30 03:07:00,1.6313,1.6316,1.63105,1.6315,80200000.0
2009-06-30 03:08:00,1.6315,1.63155,1.6311,1.6312,137800000.0
2009-06-30 03:09:00,1.63125,1.63145,1.63125,1.6314,72800000.0
2009-06-30 03:10:00,1.6314,1.6314,1.6308,1.6308,150400000.0
2009-06-30 03:11:00,1.6307,1.6313,1.6306,1.6307,156800000.0
2009-06-30 03:12:00,1.63085,1.631,1.6307,1.6307,97800000.0
2009-06-30 03:13:00,1.6307,1.631,1.6305,1.6308,106800000.0
2009-06-30 03:14:00,1.63095,1.63145,1.63065,1.63065,92400000.0
2009-06-30 03:15:00,1.63075,1.6313,1.63065,1.6312,85200000.0
2009-06-30 03:16:00,1.63125,1.63175,1.631,1.63175,112600000.0
2009-06-30 03:17:00,1.63175,1.6318,1.6313,1.63135,47000000.0
2009-06-30 03:18:00,1.63145,1.6315,1.6312,1.6314,66000000.0
2009-06-30 03:19:00,1.6315,1.6315,1.6313,1.63135,40000000.0
2009-06-30 03:20:00,1.6313,1.63135,1.6312,1.63125,38800000.0
2009-06-30 03:21:00,1.63135,1.6314,1.63125,1.63135,22400000.0
2009-06-30 03:22:00,1.63125,1.63135,1.6309,1.631,67600000.0
2009-06-30 03:23:00,1.6309,1.63105,1.63065,1.63075,72000000.0
2009-06-30 03:24:00,1.6307,1.63075,1.63055,1.6306,60800000.0
2009-06-30 03:25:00,1.63065,1.63125,1.63065,1.63125,51200000.0
2009-06-30 03:26:00,1.6311,1.63125,1.63105,1.6311,22400000.0
2009-06-30 03:27:00,1.63105,1.63105,1.63085,1.63105,16000000.0
2009-06-30 03:28:00,1.63105,1.6311,1.63065,1.63065,97600000.0
2009-06-30 03:29:00,1.63075,1.63105,1.6306,1.63075,121600000.0
2009-06-30 03:30:00,1.6307,1.63085,1.63055,1.63055,59200000.0
2009-06-30 03:31:00,1.6306,1.6309,1.6304,1.63055,70000000.0
2009-06-30 03:32:00,1.6306,1.63095,1.6306,1.63085,95200000.0
2009-06-30 03:33:00,1.6308,1.63105,1.63065,1.6307,73600000.0
2009-06-30 03:34:00,1.6307,1.63075,1.6307,1.6307,9600000.0
2009-06-30 03:35:00,1.63075,1.63085,1.63075,1.63085,28800000.0
2009-06-30 03:36:00,1.631,1.63115,1.63095,1.631,56000000.0
2009-06-30 03:37:00,1.631,1.63135,1.63095,1.63125,67200000.0
2009-06-30 03:38:00,1.63125,1.63125,1.63065,1.63095,46600000.0
2009-06-30 03:39:00,1.63095,1.63095,1.6306,1.63065,69200000.0
2009-06-30 03:40:00,1.6306,1.63115,1.6306,1.63115,85200000.0
2009-06-30 03:41:00,1.6311,1.63145,1.6308,1.6308,49600000.0
2009-06-30 03:42:00,1.6308,1.63105,1.6308,1.63095,26400000.0
2009-06-30 03:43:00,1.6309,1.63095,1.6307,1.6308,57600000.0
2009-06-30 03:44:00,1.6308,1.6308,1.63075,1.63075,11200000.0
2009-06-30 03:45:00,1.63085,1.63085,1.6308,1.6308,30400000.0
2009-06-30 03:46:00,1.63085,1.6309,1.63075,1.6309,28800000.0
2009-06-30 03:47:00,1.63085,1.6312,1.63085,1.6312,40000000.0
2009-06-30 03:48:00,1.63125,1.63125,1.63115,1.63115,16000000.0
2009-06-30 03:49:00,1.6311,1.6312,1.6311,1.6312,19200000.0
2009-06-30 03:50:00,1.63125,1.63125,1.6312,1.6312,16000000.0
2009-06-30 03:51:00,1.6311,1.6312,1.6311,1.63115,28800000.0
2009-06-30 03:52:00,1.6312,1.6313,1.6312,1.63125,14400000.0
2009-06-30 03:53:00,1.6312,1.6316,1.6312,1.6316,27200000.0
2009-06-30 03:54:00,1.63165,1.63165,1.63125,1.63125,41600000.0
2009-06-30 03:55:00,1.63125,1.63155,1.63125,1.63155,49600000.0
2009-06-30 03:56:00,1.6316,1.63175,1.6312,1.6313,74000000.0
2009-06-30 03:57:00,1.6312,1.6313,1.63095,1.6312,77600000.0
2009-06-30 03:58:00,1.63125,1.6314,1.63115,1.63135,43600000.0
2009-06-30 03:59:00,1.6314,1.6314,1.631,1.631,19400000.0
2009-06-30 04:00:00,1.6311,1.6311,1.63085,1.6311,53800000.0
2009-06-30 04:01:00,1.6311,1.6311,1.63095,1.63095,12800000.0
2009-06-30 04:02:00,1.6309,1.6311,1.6309,1.63105,19200000.0
2009-06-30 04:03:00,1.63115,1.6312,1.63095,1.6311,44800000.0
2009-06-30 04:04:00,1.63105,1.63105,1.63095,1.631,16000000.0
2009-06-30 04:05:00,1.631,1.63105,1.63095,1.63105,35200000.0
2009-06-30 04:06:00,1.63115,1.6313,1.6311,1.6313,22400000.0
2009-06-30 04:07:00,1.63125,1.63135,1.63125,1.63135,16000000.0
2009-06-30 04:08:00,1.6314,1.6314,1.63135,1.63135,14400000.0
2009-06-30 04:09:00,1.63135,1.63135,1.63135,1.63135,3200000.0
2009-06-30 04:10:00,1.6312,1.63125,1.6312,1.63125,11200000.0
2009-06-30 04:11:00,1.6312,1.6312,1.6309,1.6309,61600000.0
2009-06-30 04:12:00,1.63105,1.63105,1.63075,1.63105,67200000.0
2009-06-30 04:13:00,1.631,1.631,1.63085,1.63095,33800000.0
2009-06-30 04:14:00,1.631,1.6311,1.63085,1.631,38400000.0
2009-06-30 04:15:00,1.6309,1.631,1.63075,1.6308,41600000.0
2009-06-30 04:16:00,1.6308,1.6308,1.6304,1.63045,81200000.0
2009-06-30 04:17:00,1.63045,1.6306,1.63,1.6305,102800000.0
2009-06-30 04:18:00,1.63045,1.63045,1.63,1.63,315880000.0
2009-06-30 04:19:00,1.63,1.6303,1.63,1.6302,115520000.0
2009-06-30 04:20:00,1.6302,1.6305,1.6302,1.6305,57600000.0
2009-06-30 04:21:00,1.6305,1.631,1.63035,1.63065,107400000.0
2009-06-30 04:22:00,1.63075,1.6311,1.63075,1.631,32200000.0
2009-06-30 04:23:00,1.631,1.6311,1.63095,1.631,29800000.0
2009-06-30 04:24:00,1.631,1.631,1.63065,1.63065,21000000.0
2009-06-30 04:25:00,1.6307,1.63075,1.63065,1.6307,19200000.0
2009-06-30 04:26:00,1.63075,1.63075,1.6307,1.6307,11200000.0
2009-06-30 04:27:00,1.63065,1.63065,1.63055,1.6306,14000000.0
2009-06-30 04:28:00,1.6305,1.63065,1.63035,1.63055,52600000.0
2009-06-30 04:31:00,1.63045,1.63055,1.63045,1.63055,6400000.0
2009-06-30 04:32:00,1.6306,1.6307,1.63045,1.63045,31200000.0
2009-06-30 04:33:00,1.63045,1.6306,1.63045,1.6306,4800000.0
2009-06-30 04:34:00,1.6306,1.6306,1.6302,1.6303,82200000.0
2009-06-30 04:35:00,1.6304,1.6304,1.6302,1.63025,17600000.0
2009-06-30 04:36:00,1.62992,1.62992,1.62992,1.62992,34800000.0
2009-06-30 04:37:00,1.63045,1.63065,1.63045,1.6306,34800000.0
2009-06-30 04:38:00,1.63065,1.6307,1.6305,1.6305,69800000.0
2009-06-30 04:39:00,1.63055,1.63075,1.63055,1.6307,24400000.0
2009-06-30 04:40:00,1.6307,1.6307,1.63035,1.6306,42600000.0
2009-06-30 04:41:00,1.63065,1.63065,1.63045,1.6305,41000000.0
2009-06-30 04:42:00,1.6305,1.6311,1.63025,1.63025,154600000.0
2009-06-30 04:43:00,1.6304,1.6309,1.6304,1.63085,87600000.0
2009-06-30 04:44:00,1.6309,1.6313,1.6309,1.6309,81400000.0
2009-06-30 04:45:00,1.6309,1.63125,1.6309,1.63125,57000000.0
2009-06-30 04:46:00,1.6313,1.63145,1.63105,1.63135,136800000.0
2009-06-30 04:47:00,1.63135,1.63195,1.63115,1.6313,183400000.0
2009-06-30 04:48:00,1.63145,1.63165,1.63115,1.6312,59200000.0
2009-06-30 04:49:00,1.63115,1.6313,1.6307,1.631,94400000.0
2009-06-30 04:50:00,1.63095,1.63125,1.63075,1.631,103600000.0
2009-06-30 04:51:00,1.631,1.63115,1.63055,1.63065,68800000.0
2009-06-30 04:52:00,1.6307,1.63095,1.6307,1.6308,64000000.0
2009-06-30 04:53:00,1.6309,1.63095,1.63065,1.63065,80800000.0
2009-06-30 04:54:00,1.6306,1.631,1.6306,1.6308,28800000.0
2009-06-30 04:55:00,1.63075,1.6311,1.63075,1.63095,80200000.0
2009-06-30 04:56:00,1.6309,1.63105,1.63045,1.6305,74000000.0
2009-06-30 04:57:00,1.6305,1.63065,1.63035,1.63055,60400000.0
2009-06-30 04:58:00,1.6305,1.63065,1.63045,1.63045,47200000.0
2009-06-30 04:59:00,1.6305,1.6305,1.6304,1.6304,41400000.0
2009-06-30 05:00:00,1.6305,1.63115,1.6305,1.6311,128000000.0
2009-06-30 05:01:00,1.63115,1.63115,1.6307,1.6307,92000000.0
2009-06-30 05:02:00,1.6307,1.6309,1.63065,1.63075,50000000.0
2009-06-30 05:03:00,1.6308,1.6308,1.63045,1.63065,52400000.0
2009-06-30 05:04:00,1.6306,1.63065,1.6304,1.6306,66000000.0
2009-06-30 05:05:00,1.6306,1.63065,1.63035,1.63035,27400000.0
2009-06-30 05:06:00,1.6303,1.63045,1.6303,1.63035,16800000.0
2009-06-30 05:07:00,1.63035,1.6305,1.63,1.63,321220000.0
2009-06-30 05:08:00,1.63,1.6305,1.63,1.63015,99760000.0
2009-06-30 05:09:00,1.6304,1.6304,1.63025,1.63025,7600000.0
2009-06-30 05:10:00,1.6303,1.6304,1.6303,1.6304,43200000.0
2009-06-30 05:11:00,1.63045,1.6306,1.6304,1.6306,44000000.0
2009-06-30 05:12:00,1.6306,1.6309,1.6306,1.6309,24000000.0
2009-06-30 05:13:00,1.63085,1.63085,1.6303,1.6303,68200000.0
2009-06-30 05:14:00,1.63035,1.63035,1.63,1.6301,495700000.0
2009-06-30 05:15:00,1.6302,1.6304,1.6301,1.6304,27200000.0
2009-06-30 05:16:00,1.63035,1.63035,1.63,1.63,217720000.0
2009-06-30 05:17:00,1.63,1.63005,1.63,1.63005,337860000.0
2009-06-30 05:18:00,1.63,1.6302,1.63,1.6302,147920000.0
2009-06-30 05:19:00,1.6302,1.6302,1.63,1.63,64280000.0
2009-06-30 05:20:00,1.63,1.6302,1.63,1.63015,65800000.0
2009-06-30 05:21:00,1.6301,1.63045,1.63,1.6303,211580000.0
2009-06-30 05:22:00,1.63035,1.6304,1.6302,1.63035,57600000.0
2009-06-30 05:23:00,1.6303,1.6305,1.6303,1.6304,41600000.0
2009-06-30 05:24:00,1.63045,1.63075,1.63045,1.63075,30400000.0
2009-06-30 05:25:00,1.63075,1.6308,1.63055,1.6308,51400000.0
2009-06-30 05:26:00,1.63075,1.63085,1.63075,1.6308,27200000.0
2009-06-30 05:27:00,1.6308,1.63085,1.63015,1.6304,67600000.0
2009-06-30 05:28:00,1.63035,1.6304,1.63015,1.6304,30400000.0
2009-06-30 05:29:00,1.6304,1.6304,1.63,1.63,276920000.0
2009-06-30 05:30:00,1.63,1.6304,1.63,1.63035,217840000.0
2009-06-30 05:31:00,1.6303,1.6303,1.63,1.6303,124640000.0
2009-06-30 05:32:00,1.63035,1.63035,1.63015,1.63035,33600000.0
2009-06-30 05:33:00,1.6303,1.6303,1.63,1.63005,85100000.0
2009-06-30 05:34:00,1.63,1.63005,1.63,1.63,340380000.0
2009-06-30 05:35:00,1.63,1.63,1.63,1.63,447260000.0
2009-06-30 05:36:00,1.63,1.63,1.63,1.63,410880000.0
2009-06-30 05:37:00,1.63,1.63005,1.63,1.63,408720000.0
2009-06-30 05:38:00,1.63005,1.6301,1.63,1.63,401940000.0
2009-06-30 05:39:00,1.63,1.63,1.6296,1.6298,340100000.0
2009-06-30 05:40:00,1.6298,1.6298,1.6297,1.6297,30600000.0
2009-06-30 05:41:00,1.6299,1.6299,1.6299,1.6299,36000000.0
2009-06-30 05:42:00,1.62945,1.63,1.62945,1.63,21220000.0
2009-06-30 05:43:00,1.62945,1.63,1.62945,1.63,11880000.0
2009-06-30 05:44:00,1.63,1.63,1.63,1.63,18000000.0
2009-06-30 05:45:00,1.62945,1.6303,1.62945,1.62965,68420000.0
2009-06-30 05:46:00,1.6303,1.6303,1.6303,1.6303,39600000.0
2009-06-30 05:47:00,1.6303,1.6303,1.6303,1.6303,27000000.0
2009-06-30 05:48:00,1.6303,1.63075,1.63015,1.6303,117600000.0
2009-06-30 05:49:00,1.6303,1.6306,1.63015,1.6303,111200000.0
2009-06-30 05:50:00,1.6302,1.63025,1.6302,1.6302,67800000.0
2009-06-30 05:51:00,1.63025,1.6303,1.6302,1.6303,26400000.0
2009-06-30 05:52:00,1.6302,1.6303,1.6302,1.6303,61800000.0
2009-06-30 05:53:00,1.63025,1.6303,1.63025,1.6303,40800000.0
2009-06-30 05:54:00,1.6302,1.6303,1.6302,1.6303,23400000.0
2009-06-30 05:55:00,1.63025,1.6304,1.63025,1.6303,58000000.0
2009-06-30 05:56:00,1.63045,1.63045,1.6303,1.6303,37800000.0
2009-06-30 05:57:00,1.6302,1.6303,1.6302,1.6303,72000000.0
2009-06-30 05:58:00,1.6303,1.6303,1.6303,1.6303,84600000.0
2009-06-30 05:59:00,1.6303,1.6303,1.6303,1.6303,10800000.0
2009-06-30 06:00:00,1.6303,1.6303,1.6302,1.6303,27600000.0
2009-06-30 06:01:00,1.6302,1.6303,1.63015,1.63015,14400000.0
2009-06-30 06:02:00,1.6303,1.6304,1.63025,1.6304,61200000.0
2009-06-30 06:03:00,1.6304,1.6304,1.6302,1.6303,141800000.0
2009-06-30 06:04:00,1.6303,1.6303,1.6302,1.6303,76800000.0
2009-06-30 06:05:00,1.6302,1.6302,1.6302,1.6302,34200000.0
2009-06-30 06:06:00,1.6303,1.6303,1.6303,1.6303,27000000.0
2009-06-30 06:07:00,1.6303,1.6303,1.6302,1.6303,59400000.0
2009-06-30 06:08:00,1.6303,1.6303,1.6303,1.6303,9000000.0
2009-06-30 06:09:00,1.6303,1.6303,1.6303,1.6303,10800000.0
2009-06-30 06:10:00,1.6303,1.6303,1.6303,1.6303,9000000.0
2009-06-30 06:11:00,1.6303,1.6303,1.6303,1.6303,18000000.0
2009-06-30 06:12:00,1.6303,1.6303,1.6303,1.6303,16200000.0
2009-06-30 06:13:00,1.6303,1.6303,1.6303,1.6303,9000000.0
2009-06-30 06:14:00,1.6303,1.6303,1.62955,1.6298,15400000.0
2009-06-30 06:15:00,1.62985,1.62985,1.62975,1.62975,13600000.0
2009-06-30 06:16:00,1.62979,1.6298,1.62973,1.62976,40000000.0
2009-06-30 06:17:00,1.62985,1.63005,1.62975,1.63005,40000000.0
2009-06-30 06:18:00,1.6301,1.6303,1.63005,1.6303,20800000.0
2009-06-30 06:19:00,1.6304,1.6307,1.63025,1.63065,126400000.0
2009-06-30 06:20:00,1.63065,1.631,1.63055,1.6307,136200000.0
2009-06-30 06:21:00,1.6305,1.6308,1.63045,1.63055,47400000.0
2009-06-30 06:22:00,1.6305,1.6308,1.63035,1.63075,143200000.0
2009-06-30 06:23:00,1.63065,1.63075,1.63,1.63,41600000.0
2009-06-30 06:24:00,1.62995,1.63055,1.6298,1.63,110600000.0
2009-06-30 06:25:00,1.63,1.63,1.62945,1.6296,143840000.0
2009-06-30 06:26:00,1.6296,1.62985,1.6296,1.6298,69600000.0
2009-06-30 06:27:00,1.6299,1.6299,1.62975,1.6298,63400000.0
2009-06-30 06:28:00,1.6298,1.63015,1.6297,1.62985,100400000.0
2009-06-30 06:29:00,1.6299,1.6307,1.62985,1.6303,240400000.0
2009-06-30 06:30:00,1.63025,1.6304,1.63015,1.63015,51800000.0
2009-06-30 06:31:00,1.6305,1.6305,1.63005,1.6302,60000000.0
2009-06-30 06:32:00,1.6302,1.63045,1.6302,1.63045,24600000.0
2009-06-30 06:33:00,1.63045,1.63085,1.6304,1.6306,132800000.0
2009-06-30 06:34:00,1.63065,1.63075,1.63035,1.63035,111200000.0
2009-06-30 06:35:00,1.63045,1.63055,1.63025,1.63025,101600000.0
2009-06-30 06:36:00,1.63025,1.63045,1.6302,1.63045,72000000.0
2009-06-30 06:37:00,1.63045,1.63075,1.63035,1.63075,64800000.0
2009-06-30 06:38:00,1.6308,1.6308,1.6307,1.6307,26400000.0
2009-06-30 06:39:00,1.63065,1.63075,1.6306,1.6306,19200000.0
2009-06-30 06:40:00,1.6307,1.63115,1.6307,1.63115,230400000.0
2009-06-30 06:41:00,1.63115,1.63115,1.63035,1.63045,312000000.0
2009-06-30 06:42:00,1.63045,1.63065,1.63025,1.63025,148200000.0
2009-06-30 06:43:00,1.6302,1.631,1.6298,1.63055,249400000.0
2009-06-30 06:44:00,1.63055,1.63125,1.6304,1.6305,336800000.0
2009-06-30 06:45:00,1.63055,1.63105,1.63055,1.63105,424600000.0
2009-06-30 06:46:00,1.631,1.6313,1.63085,1.63085,360800000.0
2009-06-30 06:47:00,1.63085,1.631,1.63085,1.631,412800000.0
2009-06-30 06:48:00,1.631,1.63105,1.6304,1.6304,529400000.0
2009-06-30 06:49:00,1.6304,1.63055,1.63005,1.6301,201000000.0
2009-06-30 06:50:00,1.6302,1.63025,1.6298,1.6301,91000000.0
2009-06-30 06:51:00,1.63015,1.6304,1.62985,1.63035,225000000.0
2009-06-30 06:52:00,1.63035,1.6304,1.6298,1.62985,170600000.0
2009-06-30 06:53:00,1.62985,1.63035,1.6298,1.63035,108400000.0
2009-06-30 06:54:00,1.6303,1.63035,1.6302,1.63035,24800000.0
2009-06-30 06:55:00,1.6303,1.63045,1.6301,1.6304,79200000.0
2009-06-30 06:56:00,1.6304,1.6304,1.63,1.63,41600000.0
2009-06-30 06:57:00,1.63,1.63075,1.63,1.63075,50400000.0
2009-06-30 06:58:00,1.6307,1.63075,1.63035,1.6304,61200000.0
2009-06-30 06:59:00,1.6304,1.63065,1.63035,1.6306,60000000.0
2009-06-30 07:00:00,1.63065,1.6307,1.6301,1.6303,86400000.0
2009-06-30 07:01:00,1.6303,1.6307,1.6303,1.6307,65600000.0
2009-06-30 07:02:00,1.63065,1.63115,1.63055,1.6311,313200000.0
2009-06-30 07:03:00,1.6311,1.63175,1.6311,1.63145,1407000000.0
2009-06-30 07:04:00,1.63145,1.6315,1.631,1.63115,655000000.0
2009-06-30 07:05:00,1.63115,1.6313,1.6311,1.6311,348600000.0
2009-06-30 07:06:00,1.6311,1.63115,1.6309,1.63095,357600000.0
2009-06-30 07:07:00,1.63095,1.63115,1.63095,1.631,377000000.0
2009-06-30 07:08:00,1.631,1.6312,1.6303,1.6308,297000000.0
2009-06-30 07:09:00,1.6308,1.6308,1.63055,1.63065,104400000.0
2009-06-30 07:10:00,1.63085,1.6311,1.6308,1.6311,409200000.0
2009-06-30 07:11:00,1.63105,1.63115,1.63015,1.6308,161600000.0
2009-06-30 07:12:00,1.6308,1.631,1.6307,1.6307,245000000.0
2009-06-30 07:13:00,1.63075,1.6308,1.63065,1.63075,39600000.0
2009-06-30 07:14:00,1.6308,1.63095,1.63075,1.6309,26000000.0
2009-06-30 07:15:00,1.63115,1.63135,1.63105,1.63115,297400000.0
2009-06-30 07:16:00,1.63115,1.6312,1.6311,1.63115,374000000.0
2009-06-30 07:17:00,1.6312,1.6318,1.63115,1.63165,290400000.0
2009-06-30 07:18:00,1.6316,1.6317,1.6308,1.63125,93400000.0
2009-06-30 07:19:00,1.6312,1.63125,1.63115,1.63115,17800000.0
2009-06-30 07:20:00,1.6311,1.63125,1.631,1.6311,43200000.0
2009-06-30 07:21:00,1.63105,1.63115,1.6309,1.63115,54400000.0
2009-06-30 07:22:00,1.6311,1.63115,1.631,1.631,12600000.0
2009-06-30 07:23:00,1.63105,1.63115,1.631,1.63105,19800000.0
2009-06-30 07:24:00,1.631,1.63105,1.631,1.63105,9000000.0
2009-06-30 07:25:00,1.63115,1.63115,1.6309,1.63095,34200000.0
2009-06-30 07:26:00,1.6309,1.6309,1.6309,1.6309,5200000.0
2009-06-30 07:27:00,1.6308,1.63125,1.6306,1.63115,50000000.0
2009-06-30 07:28:00,1.63115,1.6312,1.6311,1.6311,44200000.0
2009-06-30 07:29:00,1.63115,1.63135,1.6311,1.6311,52800000.0
2009-06-30 07:30:00,1.6311,1.6311,1.63085,1.63105,35600000.0
2009-06-30 07:31:00,1.6311,1.63135,1.63075,1.6309,58000000.0
2009-06-30 07:32:00,1.6309,1.6312,1.6309,1.63115,25000000.0
2009-06-30 07:33:00,1.63115,1.63125,1.63105,1.63115,21000000.0
2009-06-30 07:34:00,1.63105,1.6312,1.63105,1.6312,20800000.0
2009-06-30 07:35:00,1.6312,1.6312,1.63095,1.631,31800000.0
2009-06-30 07:36:00,1.63115,1.63115,1.6308,1.6309,32400000.0
2009-06-30 07:37:00,1.63085,1.6312,1.63085,1.63115,43200000.0
2009-06-30 07:38:00,1.6312,1.6314,1.6312,1.6313,14400000.0
2009-06-30 07:39:00,1.6314,1.6314,1.6312,1.6312,23600000.0
2009-06-30 07:40:00,1.63105,1.6312,1.63105,1.63115,33200000.0
2009-06-30 07:41:00,1.63115,1.6314,1.63115,1.6312,39600000.0
2009-06-30 07:42:00,1.63115,1.63115,1.6307,1.6308,18000000.0
2009-06-30 07:43:00,1.63085,1.63085,1.6301,1.6301,38880000.0
2009-06-30 07:44:00,1.6301,1.6302,1.6301,1.63015,74080000.0
2009-06-30 07:45:00,1.63015,1.63015,1.6301,1.6301,104460000.0
2009-06-30 07:46:00,1.6301,1.63015,1.6301,1.6301,67340000.0
2009-06-30 07:47:00,1.6301,1.63035,1.6301,1.63025,34940000.0
2009-06-30 07:48:00,1.6302,1.6304,1.6301,1.6304,60640000.0
2009-06-30 07:49:00,1.63055,1.63055,1.6301,1.6301,83180000.0
2009-06-30 07:50:00,1.6301,1.6305,1.6301,1.6305,62440000.0
2009-06-30 07:51:00,1.63065,1.63085,1.63065,1.6308,23400000.0
2009-06-30 07:52:00,1.6309,1.63135,1.6305,1.6312,79800000.0
2009-06-30 07:53:00,1.6312,1.63155,1.6308,1.6308,106800000.0
2009-06-30 07:54:00,1.631,1.63115,1.63035,1.6307,42800000.0
2009-06-30 07:55:00,1.6307,1.631,1.6307,1.63095,70000000.0
2009-06-30 07:56:00,1.63095,1.63095,1.63095,1.63095,45400000.0
2009-06-30 07:57:00,1.63095,1.63105,1.6308,1.63085,37200000.0
2009-06-30 07:58:00,1.6308,1.6308,1.63015,1.63045,42800000.0
2009-06-30 07:59:00,1.63045,1.63045,1.63045,1.63045,25600000.0
2009-06-30 08:00:00,1.6306,1.6309,1.6301,1.6306,145600000.0
2009-06-30 08:01:00,1.6306,1.63175,1.6303,1.63065,47200000.0
2009-06-30 08:02:00,1.6307,1.631,1.6301,1.63035,50400000.0
2009-06-30 08:03:00,1.6304,1.6307,1.6301,1.6301,123140000.0
2009-06-30 08:04:00,1.6301,1.6303,1.6301,1.6301,161280000.0
2009-06-30 08:05:00,1.6301,1.63025,1.6301,1.6301,153860000.0
2009-06-30 08:06:00,1.6301,1.6306,1.6301,1.63045,202400000.0
2009-06-30 08:07:00,1.6306,1.63075,1.6302,1.6303,182400000.0
2009-06-30 08:08:00,1.6303,1.6305,1.6301,1.6301,147980000.0
2009-06-30 08:09:00,1.6301,1.63015,1.6301,1.6301,302800000.0
2009-06-30 08:10:00,1.6301,1.63045,1.6301,1.6304,163860000.0
2009-06-30 08:11:00,1.6304,1.63045,1.63015,1.63015,68200000.0
2009-06-30 08:12:00,1.6302,1.63025,1.6301,1.6301,156820000.0
2009-06-30 08:13:00,1.6301,1.63025,1.6301,1.6301,147040000.0
2009-06-30 08:14:00,1.6301,1.6301,1.6301,1.6301,111860000.0
2009-06-30 08:15:00,1.6301,1.6301,1.6297,1.6301,149160000.0
2009-06-30 08:16:00,1.6301,1.6301,1.6297,1.6301,171540000.0
2009-06-30 08:17:00,1.6301,1.6305,1.6301,1.6304,305580000.0
2009-06-30 08:18:00,1.6304,1.6312,1.6304,1.63085,86600000.0
2009-06-30 08:19:00,1.6309,1.63105,1.6302,1.63035,168600000.0
2009-06-30 08:20:00,1.63035,1.6306,1.6301,1.6301,172660000.0
2009-06-30 08:21:00,1.6301,1.6301,1.6297,1.62985,190060000.0
2009-06-30 08:22:00,1.6299,1.631,1.6297,1.6308,137220000.0
2009-06-30 08:23:00,1.63085,1.63125,1.63055,1.6306,276200000.0
2009-06-30 08:24:00,1.6306,1.631,1.6302,1.63035,244000000.0
2009-06-30 08:25:00,1.6305,1.63065,1.6297,1.6302,273220000.0
2009-06-30 08:26:00,1.6302,1.6304,1.62995,1.63,193600000.0
2009-06-30 08:27:00,1.63,1.63,1.6297,1.6297,352440000.0
2009-06-30 08:28:00,1.6297,1.6297,1.6297,1.6297,372300000.0
2009-06-30 08:29:00,1.6297,1.6304,1.6297,1.63025,249460000.0
2009-06-30 08:30:00,1.63025,1.6304,1.6297,1.6297,363640000.0
2009-06-30 08:31:00,1.6297,1.6297,1.6297,1.6297,331500000.0
2009-06-30 08:32:00,1.6297,1.6297,1.6291,1.6297,370280000.0
2009-06-30 08:33:00,1.6297,1.6297,1.62885,1.62945,259870000.0
2009-06-30 08:34:00,1.62945,1.6295,1.62905,1.62935,145600000.0
2009-06-30 08:35:00,1.6293,1.6297,1.62895,1.62955,269200000.0
2009-06-30 08:36:00,1.6296,1.62995,1.6296,1.62995,179200000.0
2009-06-30 08:37:00,1.6301,1.6304,1.6298,1.6299,208000000.0
2009-06-30 08:38:00,1.62995,1.631,1.6299,1.6309,385600000.0
2009-06-30 08:39:00,1.63115,1.63115,1.63035,1.6308,195600000.0
2009-06-30 08:40:00,1.6307,1.6313,1.6305,1.63055,268700000.0
2009-06-30 08:41:00,1.63055,1.631,1.63055,1.63085,431800000.0
2009-06-30 08:42:00,1.6308,1.6314,1.63065,1.63095,415900000.0
2009-06-30 08:43:00,1.631,1.63115,1.6302,1.6305,158400000.0
2009-06-30 08:44:00,1.63055,1.6309,1.63035,1.6306,216600000.0
2009-06-30 08:45:00,1.6304,1.6308,1.62975,1.6305,270800000.0
2009-06-30 08:46:00,1.63045,1.63095,1.6303,1.63095,174400000.0
2009-06-30 08:47:00,1.63095,1.63095,1.6305,1.63075,103000000.0
2009-06-30 08:48:00,1.6308,1.6311,1.6307,1.63105,86400000.0
2009-06-30 08:49:00,1.63105,1.63105,1.6305,1.6307,148200000.0
2009-06-30 08:50:00,1.6307,1.6308,1.6301,1.6301,154200000.0
2009-06-30 08:51:00,1.63005,1.63035,1.62955,1.6302,135560000.0
2009-06-30 08:52:00,1.6301,1.63035,1.62985,1.63,195600000.0
2009-06-30 08:53:00,1.63005,1.63035,1.62955,1.62955,216300000.0
2009-06-30 08:54:00,1.62955,1.62955,1.62955,1.62955,133760000.0
2009-06-30 08:55:00,1.62955,1.62955,1.62925,1.6295,155240000.0
2009-06-30 08:56:00,1.6295,1.6295,1.62895,1.62945,203060000.0
2009-06-30 08:57:00,1.62945,1.6299,1.62945,1.62945,173860000.0
2009-06-30 08:58:00,1.62945,1.6296,1.62945,1.62945,170920000.0
2009-06-30 08:59:00,1.62945,1.62945,1.62815,1.62885,287330000.0
2009-06-30 09:00:00,1.62885,1.62905,1.62805,1.62825,393600000.0
2009-06-30 09:01:00,1.62825,1.6284,1.6273,1.6274,281200000.0
2009-06-30 09:02:00,1.6276,1.6279,1.62705,1.6273,291200000.0
2009-06-30 09:03:00,1.6274,1.6275,1.627,1.6273,197800000.0
2009-06-30 09:04:00,1.6272,1.6275,1.62695,1.6274,219200000.0
2009-06-30 09:05:00,1.6274,1.6277,1.6269,1.6272,270800000.0
2009-06-30 09:06:00,1.6271,1.6272,1.6263,1.62645,151800000.0
2009-06-30 09:07:00,1.62645,1.62675,1.6258,1.6266,270200000.0
2009-06-30 09:08:00,1.6266,1.6272,1.62645,1.62675,184000000.0
2009-06-30 09:09:00,1.6269,1.62725,1.62655,1.627,130200000.0
2009-06-30 09:10:00,1.62695,1.6279,1.62665,1.6278,153000000.0
2009-06-30 09:11:00,1.62785,1.62885,1.62745,1.62745,219400000.0
2009-06-30 09:12:00,1.6275,1.62765,1.6274,1.62755,109800000.0
2009-06-30 09:13:00,1.6277,1.62775,1.62735,1.6274,111600000.0
2009-06-30 09:14:00,1.6275,1.6285,1.6275,1.62835,169600000.0
2009-06-30 09:15:00,1.62835,1.62835,1.6278,1.62815,148200000.0
2009-06-30 09:16:00,1.62805,1.62815,1.62725,1.62745,158400000.0
2009-06-30 09:17:00,1.6275,1.6276,1.62725,1.62735,198200000.0
2009-06-30 09:18:00,1.62735,1.6277,1.6273,1.6277,93400000.0
2009-06-30 09:19:00,1.62765,1.62775,1.62715,1.62765,193200000.0
2009-06-30 09:20:00,1.62765,1.6278,1.62645,1.6269,268600000.0
2009-06-30 09:21:00,1.62685,1.6276,1.62685,1.62755,175400000.0
2009-06-30 09:22:00,1.62755,1.62755,1.6269,1.62695,185000000.0
2009-06-30 09:23:00,1.62695,1.6274,1.6269,1.6272,201000000.0
2009-06-30 09:24:00,1.62715,1.6274,1.6271,1.6273,241600000.0
2009-06-30 09:25:00,1.6273,1.62755,1.6271,1.62745,144400000.0
2009-06-30 09:26:00,1.62755,1.6278,1.6271,1.62725,157400000.0
2009-06-30 09:27:00,1.6274,1.62785,1.6273,1.6275,140600000.0
2009-06-30 09:28:00,1.6275,1.6276,1.6272,1.6276,69200000.0
2009-06-30 09:29:00,1.62755,1.62775,1.62715,1.62745,132200000.0
2009-06-30 09:30:00,1.6275,1.6278,1.62735,1.62755,90200000.0
2009-06-30 09:31:00,1.62755,1.62755,1.62685,1.62715,162200000.0
2009-06-30 09:32:00,1.6272,1.62725,1.62675,1.6271,109200000.0
2009-06-30 09:33:00,1.62715,1.62745,1.627,1.6272,107600000.0
2009-06-30 09:34:00,1.62725,1.62755,1.6268,1.62695,150400000.0
2009-06-30 09:35:00,1.6271,1.62725,1.6268,1.627,168400000.0
2009-06-30 09:36:00,1.62705,1.62785,1.6269,1.6272,170000000.0
2009-06-30 09:37:00,1.6272,1.62735,1.6265,1.62695,208800000.0
2009-06-30 09:38:00,1.627,1.6276,1.62695,1.62755,198400000.0
2009-06-30 09:39:00,1.62755,1.6278,1.62705,1.6274,219200000.0
2009-06-30 09:40:00,1.6276,1.62765,1.6273,1.6275,218000000.0
2009-06-30 09:41:00,1.62755,1.62815,1.62755,1.62785,84200000.0
2009-06-30 09:42:00,1.6278,1.62795,1.6275,1.62795,95000000.0
2009-06-30 09:43:00,1.62795,1.6282,1.6279,1.62815,69400000.0
2009-06-30 09:44:00,1.62825,1.6287,1.62755,1.6278,187000000.0
2009-06-30 09:45:00,1.6278,1.62805,1.6273,1.62745,126000000.0
2009-06-30 09:46:00,1.6274,1.6275,1.62675,1.6273,159400000.0
2009-06-30 09:47:00,1.6273,1.62735,1.62685,1.6272,215000000.0
2009-06-30 09:48:00,1.6272,1.6273,1.6266,1.6269,161400000.0
2009-06-30 09:49:00,1.6268,1.62705,1.62665,1.627,156400000.0
2009-06-30 09:50:00,1.62695,1.62705,1.62675,1.6269,100800000.0
2009-06-30 09:51:00,1.6269,1.62715,1.6269,1.627,68400000.0
2009-06-30 09:52:00,1.62705,1.6272,1.6268,1.6268,125000000.0
2009-06-30 09:53:00,1.6268,1.6272,1.6268,1.6271,64800000.0
2009-06-30 09:54:00,1.62725,1.6274,1.62675,1.62725,131400000.0
2009-06-30 09:55:00,1.62715,1.62715,1.62665,1.62685,96400000.0
2009-06-30 09:56:00,1.62685,1.62725,1.6267,1.6272,146800000.0
2009-06-30 09:57:00,1.62715,1.62715,1.6268,1.62695,143200000.0
2009-06-30 09:58:00,1.627,1.62705,1.62685,1.62695,113800000.0
2009-06-30 09:59:00,1.62695,1.62755,1.6269,1.6275,174000000.0
2009-06-30 10:00:00,1.6275,1.6275,1.62705,1.62725,214600000.0
2009-06-30 10:01:00,1.62725,1.62735,1.6267,1.62685,157400000.0
2009-06-30 10:02:00,1.62685,1.6273,1.6266,1.6273,175400000.0
2009-06-30 10:03:00,1.62735,1.6275,1.62695,1.6271,155400000.0
2009-06-30 10:04:00,1.62715,1.62725,1.62655,1.6268,133600000.0
2009-06-30 10:05:00,1.6268,1.62695,1.6267,1.62685,149800000.0
2009-06-30 10:06:00,1.62685,1.62765,1.6266,1.62725,165800000.0
2009-06-30 10:07:00,1.62725,1.6276,1.62695,1.62735,119200000.0
2009-06-30 10:08:00,1.62725,1.62755,1.62685,1.62695,147200000.0
2009-06-30 10:09:00,1.62695,1.62715,1.62675,1.6271,81200000.0
2009-06-30 10:10:00,1.6271,1.62725,1.62665,1.62705,115200000.0
2009-06-30 10:11:00,1.62705,1.62725,1.6269,1.6271,75600000.0
2009-06-30 10:12:00,1.6271,1.62715,1.62695,1.627,40800000.0
2009-06-30 10:13:00,1.627,1.6272,1.6269,1.6271,95600000.0
2009-06-30 10:14:00,1.627,1.6273,1.6269,1.6273,150000000.0
2009-06-30 10:15:00,1.6273,1.6273,1.62705,1.6272,192000000.0
2009-06-30 10:16:00,1.6271,1.6276,1.62705,1.6274,164200000.0
2009-06-30 10:17:00,1.62735,1.62775,1.62735,1.62775,127000000.0
2009-06-30 10:18:00,1.62775,1.6278,1.62745,1.6277,91200000.0
2009-06-30 10:19:00,1.6277,1.6278,1.6275,1.62765,136400000.0
2009-06-30 10:20:00,1.62775,1.6279,1.6275,1.62785,106000000.0
2009-06-30 10:21:00,1.62785,1.6279,1.62735,1.6277,97600000.0
2009-06-30 10:22:00,1.62775,1.62785,1.6277,1.62785,49600000.0
2009-06-30 10:23:00,1.6278,1.62795,1.6278,1.6279,74200000.0
2009-06-30 10:24:00,1.62795,1.6281,1.62755,1.62765,153600000.0
2009-06-30 10:25:00,1.62765,1.62765,1.6264,1.6266,162400000.0
2009-06-30 10:26:00,1.6266,1.6268,1.6263,1.6267,145800000.0
2009-06-30 10:27:00,1.62685,1.6269,1.6265,1.62685,153800000.0
2009-06-30 10:28:00,1.62675,1.62675,1.62565,1.6258,267000000.0
2009-06-30 10:29:00,1.6258,1.626,1.62515,1.62515,188200000.0
2009-06-30 10:30:00,1.62515,1.62575,1.6247,1.6254,329000000.0
2009-06-30 10:31:00,1.62545,1.6256,1.62505,1.6253,343600000.0
2009-06-30 10:32:00,1.6253,1.6255,1.625,1.6254,313600000.0
2009-06-30 10:33:00,1.6254,1.6256,1.62515,1.6255,251400000.0
2009-06-30 10:34:00,1.62565,1.6257,1.6252,1.6253,228800000.0
2009-06-30 10:35:00,1.6253,1.6253,1.62435,1.6246,314000000.0
2009-06-30 10:36:00,1.6246,1.62515,1.6245,1.625,187000000.0
2009-06-30 10:37:00,1.62495,1.6251,1.6245,1.6245,219600000.0
2009-06-30 10:38:00,1.6245,1.6251,1.6245,1.6251,172000000.0
2009-06-30 10:39:00,1.62515,1.6257,1.62515,1.6256,241600000.0
2009-06-30 10:40:00,1.62555,1.6264,1.62545,1.6262,286200000.0
2009-06-30 10:41:00,1.6262,1.62655,1.62605,1.62635,194400000.0
2009-06-30 10:42:00,1.62645,1.6265,1.62615,1.62615,139000000.0
2009-06-30 10:43:00,1.6261,1.62665,1.62595,1.6263,138000000.0
2009-06-30 10:44:00,1.6263,1.6266,1.62595,1.62605,116800000.0
2009-06-30 10:45:00,1.6261,1.62645,1.62605,1.6263,120000000.0
2009-06-30 10:46:00,1.6263,1.6265,1.6262,1.6263,160400000.0
2009-06-30 10:47:00,1.62625,1.6266,1.62625,1.6265,213200000.0
2009-06-30 10:48:00,1.6265,1.6266,1.6261,1.6263,235600000.0
2009-06-30 10:49:00,1.6263,1.6265,1.6262,1.6264,73800000.0
2009-06-30 10:50:00,1.6265,1.62655,1.62635,1.6265,61000000.0
2009-06-30 10:51:00,1.62655,1.62675,1.62645,1.62665,107600000.0
2009-06-30 10:52:00,1.62665,1.6267,1.62655,1.6266,71000000.0
2009-06-30 10:53:00,1.6266,1.62675,1.626,1.626,166600000.0
2009-06-30 10:54:00,1.626,1.6262,1.62565,1.6258,110400000.0
2009-06-30 10:55:00,1.6258,1.626,1.6256,1.626,100400000.0
2009-06-30 10:56:00,1.626,1.6261,1.6254,1.62575,211000000.0
2009-06-30 10:57:00,1.62575,1.626,1.6255,1.62565,181600000.0
2009-06-30 10:58:00,1.62575,1.6258,1.6255,1.62555,140600000.0
2009-06-30 10:59:00,1.6255,1.62585,1.62535,1.62535,210400000.0
2009-06-30 11:00:00,1.62525,1.6258,1.62515,1.6256,205400000.0
2009-06-30 11:01:00,1.62565,1.6258,1.6254,1.62565,84200000.0
2009-06-30 11:02:00,1.62565,1.626,1.62555,1.6258,163200000.0
2009-06-30 11:03:00,1.6258,1.6262,1.6254,1.6258,267200000.0
2009-06-30 11:04:00,1.6257,1.6261,1.62535,1.6258,122600000.0
2009-06-30 11:05:00,1.6259,1.6261,1.6257,1.62595,275200000.0
2009-06-30 11:06:00,1.6259,1.6261,1.62575,1.62595,268600000.0
2009-06-30 11:07:00,1.62595,1.6263,1.6256,1.626,305000000.0
2009-06-30 11:08:00,1.626,1.62645,1.6256,1.6256,302000000.0
2009-06-30 11:09:00,1.62575,1.6258,1.62515,1.6253,242200000.0
2009-06-30 11:10:00,1.6253,1.6259,1.6253,1.62575,184600000.0
2009-06-30 11:11:00,1.62585,1.626,1.62555,1.62565,249600000.0
2009-06-30 11:12:00,1.6258,1.6265,1.6255,1.6264,223800000.0
2009-06-30 11:13:00,1.6264,1.6279,1.62635,1.6275,237000000.0
2009-06-30 11:14:00,1.62745,1.62755,1.6268,1.6269,193000000.0
2009-06-30 11:15:00,1.627,1.627,1.6265,1.6265,206400000.0
2009-06-30 11:16:00,1.6265,1.62655,1.626,1.62615,161400000.0
2009-06-30 11:17:00,1.62615,1.62625,1.6261,1.62625,130800000.0
2009-06-30 11:18:00,1.62625,1.62645,1.6261,1.62625,84800000.0
2009-06-30 11:19:00,1.62625,1.62675,1.62615,1.62655,74800000.0
2009-06-30 11:20:00,1.6265,1.6265,1.6262,1.6263,87800000.0
2009-06-30 11:21:00,1.62635,1.62635,1.62595,1.6261,89000000.0
2009-06-30 11:22:00,1.626,1.6261,1.62565,1.62565,146600000.0
2009-06-30 11:23:00,1.6257,1.626,1.6256,1.6257,334800000.0
2009-06-30 11:24:00,1.62575,1.6258,1.6252,1.62545,201600000.0
2009-06-30 11:25:00,1.6255,1.62565,1.62515,1.62545,150000000.0
2009-06-30 11:26:00,1.6254,1.6254,1.62515,1.6253,260600000.0
2009-06-30 11:27:00,1.6253,1.62555,1.6252,1.62545,91800000.0
2009-06-30 11:28:00,1.6254,1.62585,1.62535,1.62585,184000000.0
2009-06-30 11:29:00,1.62585,1.6264,1.6257,1.6261,208200000.0
2009-06-30 11:30:00,1.6261,1.6267,1.6259,1.6262,210400000.0
2009-06-30 11:31:00,1.6263,1.62635,1.6259,1.626,190000000.0
2009-06-30 11:32:00,1.626,1.6261,1.6255,1.6256,271600000.0
2009-06-30 11:33:00,1.6256,1.6262,1.6256,1.6258,162000000.0
2009-06-30 11:34:00,1.6258,1.6263,1.6256,1.6258,256400000.0
2009-06-30 11:35:00,1.6258,1.6261,1.62565,1.62605,152600000.0
2009-06-30 11:36:00,1.62605,1.6261,1.62575,1.62585,101800000.0
2009-06-30 11:37:00,1.62585,1.6265,1.6258,1.6265,183200000.0
2009-06-30 11:38:00,1.6265,1.62665,1.6262,1.6264,212600000.0
2009-06-30 11:39:00,1.6264,1.62655,1.6263,1.62645,116000000.0
2009-06-30 11:40:00,1.62635,1.6269,1.6262,1.62675,290400000.0
2009-06-30 11:41:00,1.6269,1.6269,1.62585,1.6261,215400000.0
2009-06-30 11:42:00,1.6261,1.6267,1.62605,1.6265,113200000.0
2009-06-30 11:43:00,1.6265,1.627,1.6265,1.6266,75600000.0
2009-06-30 11:44:00,1.6266,1.6271,1.6266,1.6269,69000000.0
2009-06-30 11:45:00,1.6268,1.62695,1.62665,1.62665,86400000.0
2009-06-30 11:46:00,1.62665,1.62695,1.62665,1.62685,100200000.0
2009-06-30 11:47:00,1.6269,1.62745,1.6268,1.62705,85800000.0
2009-06-30 11:48:00,1.6271,1.62745,1.62705,1.62745,85800000.0
2009-06-30 11:49:00,1.6274,1.6278,1.62735,1.62775,35800000.0
2009-06-30 11:50:00,1.62765,1.62765,1.6272,1.62735,66000000.0
2009-06-30 11:51:00,1.6274,1.62745,1.62725,1.62735,88400000.0
2009-06-30 11:52:00,1.62745,1.6276,1.62735,1.6275,88600000.0
2009-06-30 11:53:00,1.6275,1.62775,1.6274,1.62775,97600000.0
2009-06-30 11:54:00,1.62775,1.62775,1.62705,1.62765,133400000.0
2009-06-30 11:55:00,1.62775,1.628,1.6276,1.6279,131200000.0
2009-06-30 11:56:00,1.6279,1.6281,1.62755,1.62785,204400000.0
2009-06-30 11:57:00,1.62805,1.6285,1.628,1.6284,128600000.0
2009-06-30 11:58:00,1.6284,1.6284,1.62755,1.62755,85800000.0
2009-06-30 11:59:00,1.6276,1.6282,1.62755,1.6278,244200000.0
2009-06-30 12:00:00,1.62785,1.6281,1.6277,1.6279,152000000.0
2009-06-30 12:01:00,1.6279,1.6281,1.6278,1.6281,133600000.0
2009-06-30 12:02:00,1.6282,1.6284,1.62805,1.6282,197000000.0
2009-06-30 12:03:00,1.6282,1.6283,1.62765,1.6279,239200000.0
2009-06-30 12:04:00,1.6279,1.6282,1.62775,1.62775,114600000.0
2009-06-30 12:05:00,1.6277,1.6283,1.6276,1.6282,213600000.0
2009-06-30 12:06:00,1.62825,1.62825,1.6274,1.62795,141800000.0
2009-06-30 12:07:00,1.6278,1.6279,1.62755,1.6278,160600000.0
2009-06-30 12:08:00,1.6279,1.6279,1.62695,1.6273,237200000.0
2009-06-30 12:09:00,1.62735,1.6275,1.6271,1.6273,130000000.0
2009-06-30 12:10:00,1.6273,1.6273,1.6271,1.6271,65600000.0
2009-06-30 12:11:00,1.6269,1.6272,1.6268,1.6269,236200000.0
2009-06-30 12:12:00,1.6269,1.627,1.6267,1.6267,120000000.0
2009-06-30 12:13:00,1.6267,1.6269,1.6265,1.6266,167200000.0
2009-06-30 12:14:00,1.6266,1.6267,1.6265,1.6267,127000000.0
2009-06-30 12:15:00,1.6267,1.62695,1.6266,1.62675,148800000.0
2009-06-30 12:16:00,1.6269,1.627,1.62665,1.6267,275800000.0
2009-06-30 12:17:00,1.6266,1.6268,1.6264,1.6264,223400000.0
2009-06-30 12:18:00,1.6265,1.62795,1.6264,1.6278,143600000.0
2009-06-30 12:19:00,1.62775,1.6286,1.6277,1.6286,81400000.0
2009-06-30 12:20:00,1.6286,1.62915,1.6283,1.62905,103400000.0
2009-06-30 12:21:00,1.62905,1.62965,1.629,1.62965,31600000.0
2009-06-30 12:22:00,1.62965,1.62965,1.62875,1.62905,117200000.0
2009-06-30 12:23:00,1.6291,1.6293,1.62885,1.62905,68200000.0
2009-06-30 12:24:00,1.62905,1.62905,1.6287,1.6287,47200000.0
2009-06-30 12:25:00,1.6287,1.62875,1.6283,1.62835,97800000.0
2009-06-30 12:26:00,1.62835,1.629,1.62835,1.6288,115600000.0
2009-06-30 12:27:00,1.6288,1.62945,1.6286,1.62945,91400000.0
2009-06-30 12:28:00,1.6294,1.62945,1.62855,1.62855,149800000.0
2009-06-30 12:29:00,1.62855,1.629,1.6284,1.629,71400000.0
2009-06-30 12:30:00,1.62915,1.62925,1.6289,1.6291,95400000.0
2009-06-30 12:31:00,1.62905,1.62915,1.6285,1.6287,141000000.0
2009-06-30 12:32:00,1.62875,1.6288,1.6285,1.6287,108800000.0
2009-06-30 12:33:00,1.6289,1.6292,1.62845,1.6285,200600000.0
2009-06-30 12:34:00,1.62845,1.62845,1.62765,1.62805,128400000.0
2009-06-30 12:35:00,1.6278,1.62855,1.6278,1.6282,108200000.0
2009-06-30 12:36:00,1.62825,1.6286,1.62795,1.6284,125400000.0
2009-06-30 12:37:00,1.6285,1.62865,1.6283,1.62845,29800000.0
2009-06-30 12:38:00,1.6285,1.6285,1.628,1.62805,59200000.0
2009-06-30 12:39:00,1.62805,1.6285,1.62795,1.62795,76400000.0
2009-06-30 12:40:00,1.62795,1.62825,1.6275,1.62755,96400000.0
2009-06-30 12:41:00,1.62755,1.6277,1.62735,1.62755,131800000.0
2009-06-30 12:42:00,1.6274,1.62755,1.6274,1.6274,32200000.0
2009-06-30 12:43:00,1.6274,1.628,1.6273,1.628,65200000.0
2009-06-30 12:44:00,1.62795,1.628,1.6278,1.62795,32000000.0
2009-06-30 12:45:00,1.6279,1.6283,1.6279,1.6283,27200000.0
2009-06-30 12:46:00,1.6283,1.62865,1.6277,1.62865,102600000.0
2009-06-30 12:47:00,1.62865,1.62905,1.62845,1.62895,83400000.0
2009-06-30 12:48:00,1.62895,1.6292,1.6287,1.6288,41200000.0
2009-06-30 12:49:00,1.6289,1.6289,1.62855,1.62885,85000000.0
2009-06-30 12:50:00,1.62895,1.6291,1.6285,1.6288,97000000.0
2009-06-30 12:51:00,1.6288,1.629,1.62875,1.62885,158800000.0
2009-06-30 12:52:00,1.6289,1.6289,1.62865,1.62865,110600000.0
2009-06-30 12:53:00,1.62865,1.6291,1.62865,1.62875,80600000.0
2009-06-30 12:54:00,1.6288,1.6289,1.62875,1.6289,29200000.0
2009-06-30 12:55:00,1.62885,1.629,1.62865,1.62875,56600000.0
2009-06-30 12:56:00,1.6288,1.62925,1.62865,1.6291,99200000.0
2009-06-30 12:57:00,1.6291,1.6293,1.62895,1.62895,60000000.0
2009-06-30 12:58:00,1.62895,1.6293,1.62875,1.629,171000000.0
2009-06-30 12:59:00,1.6291,1.6294,1.62875,1.6292,345000000.0
2009-06-30 13:00:00,1.6292,1.6293,1.6289,1.62915,172400000.0
2009-06-30 13:01:00,1.62925,1.6293,1.629,1.62905,130200000.0
2009-06-30 13:02:00,1.62905,1.6293,1.62895,1.6293,53200000.0
2009-06-30 13:03:00,1.6293,1.6295,1.6292,1.6292,41000000.0
2009-06-30 13:04:00,1.6293,1.62935,1.6283,1.62845,160000000.0
2009-06-30 13:05:00,1.6285,1.6293,1.62845,1.6293,70600000.0
2009-06-30 13:06:00,1.6293,1.62965,1.62905,1.6291,177400000.0
2009-06-30 13:07:00,1.6291,1.62915,1.6288,1.62895,145400000.0
2009-06-30 13:08:00,1.62895,1.62915,1.6287,1.62915,92000000.0
2009-06-30 13:09:00,1.62915,1.62925,1.62895,1.62915,68200000.0
2009-06-30 13:10:00,1.62905,1.62905,1.62855,1.6287,70000000.0
2009-06-30 13:11:00,1.6287,1.6289,1.6286,1.62885,113800000.0
2009-06-30 13:12:00,1.62885,1.62905,1.6286,1.6288,179400000.0
2009-06-30 13:13:00,1.6288,1.6288,1.62835,1.6287,137200000.0
2009-06-30 13:14:00,1.6287,1.6287,1.628,1.62825,103600000.0
2009-06-30 13:15:00,1.62825,1.6284,1.6281,1.6284,113800000.0
2009-06-30 13:16:00,1.6284,1.6284,1.62765,1.6281,79000000.0
2009-06-30 13:17:00,1.6281,1.62815,1.62775,1.628,86000000.0
2009-06-30 13:18:00,1.6281,1.6282,1.628,1.6281,106200000.0
2009-06-30 13:19:00,1.6282,1.6286,1.6278,1.62845,230800000.0
2009-06-30 13:20:00,1.6284,1.6288,1.6281,1.62835,155200000.0
2009-06-30 13:21:00,1.6283,1.62875,1.62815,1.6285,156200000.0
2009-06-30 13:22:00,1.62845,1.6287,1.62805,1.62825,230400000.0
2009-06-30 13:23:00,1.62825,1.6286,1.6281,1.6284,234000000.0
2009-06-30 13:24:00,1.6284,1.6285,1.62815,1.6282,166200000.0
2009-06-30 13:25:00,1.6282,1.6283,1.628,1.6282,110800000.0
2009-06-30 13:26:00,1.6282,1.6282,1.6276,1.628,188600001.0
2009-06-30 13:27:00,1.628,1.6282,1.62795,1.6281,77200000.0
2009-06-30 13:28:00,1.6281,1.6284,1.6281,1.6284,117400000.0
2009-06-30 13:29:00,1.62845,1.6288,1.6282,1.62825,258800000.0
2009-06-30 13:30:00,1.62825,1.62825,1.62755,1.6279,100400000.0
2009-06-30 13:31:00,1.6279,1.6279,1.6276,1.6276,90400000.0
2009-06-30 13:32:00,1.62765,1.62765,1.62735,1.6274,25200000.0
2009-06-30 13:33:00,1.62735,1.6276,1.62705,1.62725,71000000.0
2009-06-30 13:34:00,1.6273,1.62755,1.6273,1.6275,64600000.0
2009-06-30 13:35:00,1.62745,1.62745,1.627,1.62725,61000000.0
2009-06-30 13:36:00,1.62725,1.6276,1.627,1.62705,145600000.0
2009-06-30 13:37:00,1.62705,1.62735,1.62675,1.62685,98200000.0
2009-06-30 13:38:00,1.62685,1.62765,1.62685,1.6274,93200000.0
2009-06-30 13:39:00,1.62735,1.62745,1.62715,1.6273,106400000.0
2009-06-30 13:40:00,1.6273,1.62745,1.62715,1.62745,43000000.0
2009-06-30 13:41:00,1.62745,1.62805,1.62745,1.6277,53600000.0
2009-06-30 13:42:00,1.6277,1.629,1.6275,1.629,297600000.0
2009-06-30 13:43:00,1.62915,1.6292,1.62855,1.6292,341200000.0
2009-06-30 13:44:00,1.6291,1.6296,1.62895,1.6295,182000000.0
2009-06-30 13:45:00,1.6294,1.6298,1.6288,1.62925,106400000.0
2009-06-30 13:46:00,1.6294,1.62955,1.62865,1.62865,152600000.0
2009-06-30 13:47:00,1.6287,1.62905,1.62835,1.62885,225200000.0
2009-06-30 13:48:00,1.629,1.62915,1.6283,1.62855,189800000.0
2009-06-30 13:49:00,1.62855,1.62865,1.6284,1.6285,65600000.0
2009-06-30 13:50:00,1.6285,1.62855,1.62795,1.6281,140600000.0
2009-06-30 13:51:00,1.6281,1.6281,1.6276,1.6279,133400000.0
2009-06-30 13:52:00,1.628,1.628,1.6274,1.62745,137800000.0
2009-06-30 13:53:00,1.6275,1.6278,1.6273,1.6276,200400000.0
2009-06-30 13:54:00,1.6276,1.6277,1.62735,1.62735,213400000.0
2009-06-30 13:55:00,1.62735,1.6281,1.62735,1.62795,194400000.0
2009-06-30 13:56:00,1.62795,1.62865,1.6278,1.62865,275600000.0
2009-06-30 13:57:00,1.62855,1.6287,1.62815,1.6284,366200000.0
2009-06-30 13:58:00,1.6285,1.6289,1.628,1.6282,372000000.0
2009-06-30 13:59:00,1.6281,1.6286,1.62805,1.6286,220400000.0
2009-06-30 14:00:00,1.6286,1.6286,1.628,1.62805,309200000.0
2009-06-30 14:01:00,1.6281,1.6283,1.62785,1.62805,153600000.0
2009-06-30 14:02:00,1.62815,1.6283,1.62775,1.6279,146000000.0
2009-06-30 14:03:00,1.628,1.62865,1.628,1.6286,95600000.0
2009-06-30 14:04:00,1.6287,1.629,1.62865,1.62875,80000000.0
2009-06-30 14:05:00,1.62875,1.62915,1.6286,1.6286,102000000.0
2009-06-30 14:06:00,1.6286,1.62885,1.6286,1.62865,53200000.0
2009-06-30 14:07:00,1.6286,1.629,1.6284,1.6286,118200000.0
2009-06-30 14:08:00,1.6286,1.6287,1.62835,1.62855,108000000.0
2009-06-30 14:09:00,1.62855,1.6287,1.6282,1.62845,164600000.0
2009-06-30 14:10:00,1.6284,1.6286,1.62785,1.62815,237000000.0
2009-06-30 14:11:00,1.62815,1.62815,1.6275,1.6275,197000000.0
2009-06-30 14:12:00,1.6275,1.6276,1.627,1.6271,157000000.0
2009-06-30 14:13:00,1.62725,1.6274,1.62695,1.62705,145600000.0
2009-06-30 14:14:00,1.6272,1.62755,1.6269,1.62745,203000000.0
2009-06-30 14:15:00,1.6274,1.62765,1.6268,1.6269,280600000.0
2009-06-30 14:16:00,1.62685,1.6277,1.62675,1.62765,176400000.0
2009-06-30 14:17:00,1.6277,1.6283,1.62765,1.6281,124400000.0
2009-06-30 14:18:00,1.62805,1.6286,1.62775,1.62835,301600000.0
2009-06-30 14:19:00,1.62835,1.6288,1.62815,1.62855,354400000.0
2009-06-30 14:20:00,1.6286,1.6287,1.62835,1.6287,287000000.0
2009-06-30 14:21:00,1.6287,1.629,1.6283,1.6286,300400000.0
2009-06-30 14:22:00,1.62855,1.6286,1.628,1.62825,152800000.0
2009-06-30 14:23:00,1.62825,1.6288,1.6282,1.6286,210400000.0
2009-06-30 14:24:00,1.62865,1.62895,1.62795,1.6282,303600000.0
2009-06-30 14:25:00,1.6282,1.62875,1.62805,1.6283,702200000.0
2009-06-30 14:26:00,1.62825,1.6287,1.6279,1.6285,886800000.0
2009-06-30 14:27:00,1.62855,1.6292,1.62845,1.62905,916400000.0
2009-06-30 14:28:00,1.62905,1.62935,1.62845,1.62935,300400000.0
2009-06-30 14:29:00,1.62935,1.62945,1.62855,1.6287,123200000.0
2009-06-30 14:30:00,1.6287,1.62995,1.62785,1.62985,250800000.0
2009-06-30 14:31:00,1.6298,1.6305,1.62935,1.62935,273800000.0
2009-06-30 14:32:00,1.6293,1.6297,1.6289,1.62935,138400000.0
2009-06-30 14:33:00,1.6294,1.62995,1.6293,1.6297,246400000.0
2009-06-30 14:34:00,1.62965,1.62995,1.6294,1.62985,287400000.0
2009-06-30 14:35:00,1.6298,1.63035,1.6298,1.6298,259400000.0
2009-06-30 14:36:00,1.62975,1.6299,1.62935,1.6295,220000000.0
2009-06-30 14:37:00,1.6295,1.6297,1.62905,1.62915,207200000.0
2009-06-30 14:38:00,1.62915,1.6293,1.62885,1.6291,202200000.0
2009-06-30 14:39:00,1.6291,1.6299,1.62885,1.62885,140600000.0
2009-06-30 14:40:00,1.62895,1.62905,1.62835,1.62855,237400000.0
2009-06-30 14:41:00,1.62855,1.62895,1.6285,1.6288,170000000.0
2009-06-30 14:42:00,1.6288,1.6289,1.62855,1.6286,167600000.0
2009-06-30 14:43:00,1.6286,1.6286,1.62815,1.6284,233600000.0
2009-06-30 14:44:00,1.6284,1.62865,1.62805,1.62865,173000000.0
2009-06-30 14:45:00,1.62865,1.62895,1.628,1.62815,267600001.0
2009-06-30 14:46:00,1.62815,1.62845,1.62805,1.6282,183200000.0
2009-06-30 14:47:00,1.6282,1.62835,1.6278,1.62835,177000000.0
2009-06-30 14:48:00,1.62835,1.62835,1.62735,1.6277,298300000.0
2009-06-30 14:49:00,1.6277,1.6278,1.6273,1.62745,138400000.0
2009-06-30 14:50:00,1.62755,1.6277,1.6272,1.6272,192000000.0
2009-06-30 14:51:00,1.6273,1.6282,1.6273,1.62785,189800000.0
2009-06-30 14:52:00,1.62785,1.628,1.62735,1.62745,186600000.0
2009-06-30 14:53:00,1.62745,1.62745,1.62705,1.6272,178200000.0
2009-06-30 14:54:00,1.6272,1.6277,1.62705,1.6277,185600000.0
2009-06-30 14:55:00,1.6277,1.62815,1.6276,1.62815,194800000.0
2009-06-30 14:56:00,1.62815,1.6285,1.6278,1.6285,155800000.0
2009-06-30 14:57:00,1.62855,1.62915,1.62845,1.62865,139800000.0
2009-06-30 14:58:00,1.6286,1.6289,1.6282,1.6284,152600000.0
2009-06-30 14:59:00,1.6284,1.6284,1.62755,1.62815,322800000.0
2009-06-30 15:00:00,1.6281,1.6282,1.62745,1.6281,298400000.0
2009-06-30 15:01:00,1.6281,1.6285,1.6281,1.6285,233000000.0
2009-06-30 15:02:00,1.6285,1.6285,1.62725,1.6276,431600000.0
2009-06-30 15:03:00,1.62755,1.6283,1.6275,1.6281,229600000.0
2009-06-30 15:04:00,1.6281,1.6283,1.6277,1.6279,333800000.0
2009-06-30 15:05:00,1.6279,1.62975,1.6278,1.629,402600000.0
2009-06-30 15:06:00,1.6292,1.6293,1.6284,1.6286,312800000.0
2009-06-30 15:07:00,1.6286,1.6289,1.62825,1.6283,287000000.0
2009-06-30 15:08:00,1.62815,1.6284,1.6277,1.6277,279800000.0
2009-06-30 15:09:00,1.62785,1.62805,1.6277,1.62805,179600000.0
2009-06-30 15:10:00,1.62815,1.62815,1.627,1.6277,197600000.0
2009-06-30 15:11:00,1.6277,1.6286,1.6277,1.6285,173800000.0
2009-06-30 15:12:00,1.6285,1.6294,1.6282,1.62855,326800000.0
2009-06-30 15:13:00,1.6285,1.6286,1.62765,1.62795,317600000.0
2009-06-30 15:14:00,1.628,1.62905,1.628,1.6286,239400000.0
2009-06-30 15:15:00,1.6285,1.62865,1.6277,1.62815,298600000.0
2009-06-30 15:16:00,1.62815,1.6283,1.62765,1.62795,265600000.0
2009-06-30 15:17:00,1.62795,1.62825,1.6273,1.62775,340200000.0
2009-06-30 15:18:00,1.6278,1.62825,1.62765,1.6281,264800000.0
2009-06-30 15:19:00,1.6281,1.62895,1.6279,1.6287,308600000.0
2009-06-30 15:20:00,1.6287,1.6289,1.62835,1.6288,239000000.0
2009-06-30 15:21:00,1.6288,1.629,1.62875,1.62875,394800000.0
2009-06-30 15:22:00,1.62875,1.629,1.6287,1.62885,268800000.0
2009-06-30 15:23:00,1.62885,1.6291,1.6288,1.6288,212800000.0
2009-06-30 15:24:00,1.6288,1.6288,1.62815,1.62825,293200000.0
2009-06-30 15:25:00,1.6282,1.62835,1.6278,1.6278,269800000.0
2009-06-30 15:26:00,1.62775,1.62815,1.62765,1.62815,196200000.0
2009-06-30 15:27:00,1.62815,1.62835,1.62795,1.62795,126200000.0
2009-06-30 15:28:00,1.62795,1.6287,1.62795,1.62845,130600000.0
2009-06-30 15:29:00,1.6285,1.62875,1.62845,1.6286,101000000.0
2009-06-30 15:30:00,1.62855,1.62875,1.62805,1.6283,263800000.0
2009-06-30 15:31:00,1.6284,1.6284,1.62795,1.62795,140600000.0
2009-06-30 15:32:00,1.62795,1.62795,1.62725,1.62735,359000000.0
2009-06-30 15:33:00,1.6273,1.62765,1.62705,1.6272,245000000.0
2009-06-30 15:34:00,1.6273,1.628,1.6272,1.6276,199200000.0
2009-06-30 15:35:00,1.62755,1.62815,1.6274,1.62805,240000000.0
2009-06-30 15:36:00,1.628,1.6284,1.6276,1.6279,269800000.0
2009-06-30 15:37:00,1.6279,1.6284,1.6279,1.6284,192000000.0
2009-06-30 15:38:00,1.62845,1.62855,1.628,1.62835,302000000.0
2009-06-30 15:39:00,1.62815,1.62875,1.62815,1.6283,151200000.0
2009-06-30 15:40:00,1.6283,1.62925,1.628,1.62925,232200000.0
2009-06-30 15:41:00,1.62925,1.62935,1.62845,1.62875,209800000.0
2009-06-30 15:42:00,1.62865,1.62875,1.6282,1.6287,319000000.0
2009-06-30 15:43:00,1.62865,1.62885,1.62845,1.62885,217400000.0
2009-06-30 15:44:00,1.62885,1.6289,1.6284,1.6287,266600000.0
2009-06-30 15:45:00,1.6287,1.62875,1.62805,1.6283,384800000.0
2009-06-30 15:46:00,1.6283,1.62895,1.62825,1.6285,274800000.0
2009-06-30 15:47:00,1.62845,1.62905,1.62845,1.62865,133000000.0
2009-06-30 15:48:00,1.6286,1.6287,1.62805,1.62805,171000000.0
2009-06-30 15:49:00,1.62805,1.62815,1.62805,1.62805,201000000.0
2009-06-30 15:50:00,1.62805,1.62845,1.6275,1.6279,342800000.0
2009-06-30 15:51:00,1.62785,1.62815,1.6271,1.6271,384800000.0
2009-06-30 15:52:00,1.6271,1.6276,1.62705,1.6276,265600000.0
2009-06-30 15:53:00,1.6276,1.6278,1.6274,1.62745,273000000.0
2009-06-30 15:54:00,1.62745,1.6278,1.6274,1.6275,222600000.0
2009-06-30 15:55:00,1.6275,1.6279,1.6274,1.62745,195600000.0
2009-06-30 15:56:00,1.6275,1.628,1.6274,1.6277,378400000.0
2009-06-30 15:57:00,1.62785,1.6281,1.62745,1.62745,297600000.0
2009-06-30 15:58:00,1.6275,1.628,1.62745,1.6276,247200000.0
2009-06-30 15:59:00,1.6275,1.6295,1.62745,1.6293,319000000.0
2009-06-30 16:00:00,1.6293,1.6295,1.6276,1.6283,231000000.0
2009-06-30 16:01:00,1.6283,1.6288,1.6279,1.62875,403400000.0
2009-06-30 16:02:00,1.62875,1.63045,1.62875,1.63045,440600000.0
2009-06-30 16:03:00,1.6305,1.6305,1.62905,1.6291,494200000.0
2009-06-30 16:04:00,1.62915,1.62935,1.6287,1.62895,444000000.0
2009-06-30 16:05:00,1.62905,1.6297,1.62885,1.6293,368000001.0
2009-06-30 16:06:00,1.6293,1.63015,1.62915,1.6301,271600000.0
2009-06-30 16:07:00,1.6301,1.6306,1.62995,1.62995,292800000.0
2009-06-30 16:08:00,1.63005,1.63205,1.62995,1.6315,379200000.0
2009-06-30 16:09:00,1.63135,1.6323,1.63125,1.6318,480000000.0
2009-06-30 16:10:00,1.6318,1.63265,1.63125,1.63265,481600000.0
2009-06-30 16:11:00,1.6327,1.6329,1.63175,1.63175,502200000.0
2009-06-30 16:12:00,1.63175,1.63175,1.631,1.6313,380800000.0
2009-06-30 16:13:00,1.6312,1.6316,1.63095,1.63145,461600000.0
2009-06-30 16:14:00,1.63145,1.6319,1.6312,1.6318,405200000.0
2009-06-30 16:15:00,1.6317,1.63195,1.63095,1.6317,387800000.0
2009-06-30 16:16:00,1.63145,1.6318,1.63065,1.6308,482600000.0
2009-06-30 16:17:00,1.6308,1.63125,1.63005,1.63005,433600000.0
2009-06-30 16:18:00,1.63005,1.63125,1.62995,1.6311,448400000.0
2009-06-30 16:19:00,1.63115,1.6314,1.6303,1.63075,477800000.0
2009-06-30 16:20:00,1.6308,1.6308,1.6298,1.6301,536199999.0
2009-06-30 16:21:00,1.63005,1.63035,1.62925,1.6293,699000000.0
2009-06-30 16:22:00,1.6294,1.6296,1.6289,1.62915,481400000.0
2009-06-30 16:23:00,1.6292,1.62975,1.62905,1.6292,379800000.0
2009-06-30 16:24:00,1.6291,1.6298,1.629,1.6298,293600000.0
2009-06-30 16:25:00,1.6298,1.6299,1.6292,1.62955,455600000.0
2009-06-30 16:26:00,1.6297,1.6297,1.6292,1.6293,433200000.0
2009-06-30 16:27:00,1.6293,1.63005,1.62925,1.62995,460000000.0
2009-06-30 16:28:00,1.63,1.6302,1.6293,1.6293,500000000.0
2009-06-30 16:29:00,1.6294,1.6294,1.62835,1.62895,453999999.0
2009-06-30 16:30:00,1.6289,1.62995,1.62875,1.62955,477000000.0
2009-06-30 16:31:00,1.6295,1.62975,1.62895,1.6292,535600000.0
2009-06-30 16:32:00,1.6293,1.62965,1.62905,1.6294,487600000.0
2009-06-30 16:33:00,1.6293,1.6294,1.62885,1.62885,495000000.0
2009-06-30 16:34:00,1.62885,1.6293,1.62845,1.6285,407600000.0
2009-06-30 16:35:00,1.6286,1.6293,1.6286,1.6293,330400000.0
2009-06-30 16:36:00,1.62905,1.6297,1.6288,1.6291,509600000.0
2009-06-30 16:37:00,1.6291,1.62925,1.6282,1.6286,467600000.0
2009-06-30 16:38:00,1.6286,1.6291,1.62815,1.62905,442800000.0
2009-06-30 16:39:00,1.6291,1.6293,1.6281,1.6282,454800000.0
2009-06-30 16:40:00,1.62805,1.6287,1.62775,1.6281,467200000.0
2009-06-30 16:41:00,1.628,1.62835,1.62785,1.62815,333800000.0
2009-06-30 16:42:00,1.62815,1.62855,1.62775,1.6283,415000000.0
2009-06-30 16:43:00,1.6283,1.62885,1.62775,1.628,481600000.0
2009-06-30 16:44:00,1.628,1.6286,1.6277,1.62835,396200000.0
2009-06-30 16:45:00,1.62825,1.62985,1.62825,1.6296,491600000.0
2009-06-30 16:46:00,1.6295,1.6296,1.6291,1.6296,649200000.0
2009-06-30 16:47:00,1.6296,1.6301,1.6292,1.6294,710599999.0
2009-06-30 16:48:00,1.6294,1.6294,1.6279,1.628,590800000.0
2009-06-30 16:49:00,1.6281,1.6283,1.6267,1.62745,615200000.0
2009-06-30 16:50:00,1.6274,1.6277,1.62705,1.62725,402400000.0
2009-06-30 16:51:00,1.6272,1.6274,1.62655,1.6271,486399999.0
2009-06-30 16:52:00,1.6271,1.6278,1.62665,1.6277,587000000.0
2009-06-30 16:53:00,1.6276,1.62775,1.62695,1.62735,539999999.0
2009-06-30 16:54:00,1.62725,1.6284,1.6272,1.628,427999999.0
2009-06-30 16:55:00,1.6279,1.6281,1.6276,1.62775,539400000.0
2009-06-30 16:56:00,1.6279,1.6284,1.6278,1.6282,639000000.0
2009-06-30 16:57:00,1.62825,1.6288,1.6282,1.6285,567400000.0
2009-06-30 16:58:00,1.6285,1.6287,1.6282,1.6284,485400000.0
2009-06-30 16:59:00,1.62815,1.6295,1.62785,1.62885,721200000.0
2009-06-30 17:00:00,1.629,1.62925,1.6281,1.6283,730800000.0
2009-06-30 17:01:00,1.6283,1.62875,1.62785,1.62875,480000000.0
2009-06-30 17:02:00,1.62875,1.62875,1.6277,1.62855,688200000.0
2009-06-30 17:03:00,1.6287,1.62885,1.6283,1.6287,439999999.0
2009-06-30 17:04:00,1.62875,1.6288,1.62715,1.6279,398400000.0
2009-06-30 17:05:00,1.6279,1.6281,1.6271,1.6274,341800000.0
2009-06-30 17:06:00,1.6273,1.6276,1.62695,1.62715,388600000.0
2009-06-30 17:07:00,1.62715,1.6278,1.62695,1.6275,330000000.0
2009-06-30 17:08:00,1.6276,1.6282,1.6274,1.6278,335000000.0
2009-06-30 17:09:00,1.6278,1.62855,1.6276,1.6283,402200000.0
2009-06-30 17:10:00,1.6284,1.6287,1.62805,1.6285,384000000.0
2009-06-30 17:11:00,1.6285,1.6288,1.62795,1.62855,421400000.0
2009-06-30 17:12:00,1.62835,1.62865,1.6276,1.62775,388200000.0
2009-06-30 17:13:00,1.6278,1.6281,1.62735,1.62775,507600000.0
2009-06-30 17:14:00,1.6279,1.62865,1.6278,1.62815,315600000.0
2009-06-30 17:15:00,1.62825,1.62865,1.62795,1.6283,463200000.0
2009-06-30 17:16:00,1.62845,1.62895,1.62805,1.6283,386200000.0
2009-06-30 17:17:00,1.6284,1.6289,1.6284,1.62875,423200000.0
2009-06-30 17:18:00,1.6287,1.6292,1.6286,1.6288,705600000.0
2009-06-30 17:19:00,1.6288,1.629,1.62835,1.6288,443200000.0
2009-06-30 17:20:00,1.6288,1.6297,1.62855,1.62925,548200000.0
2009-06-30 17:21:00,1.6295,1.63005,1.6292,1.6297,388600000.0
2009-06-30 17:22:00,1.6296,1.6298,1.6292,1.62935,425200000.0
2009-06-30 17:23:00,1.6294,1.6298,1.62915,1.62955,381400000.0
2009-06-30 17:24:00,1.6296,1.6298,1.62905,1.6291,445800000.0
2009-06-30 17:25:00,1.6291,1.6293,1.62885,1.6291,404800000.0
2009-06-30 17:26:00,1.6291,1.6293,1.62865,1.6293,504600000.0
2009-06-30 17:27:00,1.6293,1.62955,1.6291,1.62945,482200000.0
2009-06-30 17:28:00,1.6294,1.6295,1.6287,1.6291,444600000.0
2009-06-30 17:29:00,1.629,1.6301,1.629,1.62995,554600000.0
2009-06-30 17:30:00,1.62995,1.63025,1.62965,1.6297,608800000.0
2009-06-30 17:31:00,1.6297,1.63005,1.6294,1.6299,475000000.0
2009-06-30 17:32:00,1.6299,1.63,1.62945,1.6298,543200000.0
2009-06-30 17:33:00,1.6298,1.6299,1.62935,1.6295,299000000.0
2009-06-30 17:34:00,1.6295,1.6298,1.6292,1.62945,425800000.0
2009-06-30 17:35:00,1.62945,1.6302,1.6292,1.6299,523999999.0
2009-06-30 17:36:00,1.62975,1.6298,1.629,1.6293,427800000.0
2009-06-30 17:37:00,1.6293,1.6295,1.62855,1.6294,484200000.0
2009-06-30 17:38:00,1.6294,1.6297,1.6288,1.6294,402800000.0
2009-06-30 17:39:00,1.6294,1.6298,1.62905,1.62915,580800000.0
2009-06-30 17:40:00,1.62935,1.6294,1.62905,1.6294,327600000.0
2009-06-30 17:41:00,1.6296,1.6299,1.6294,1.6298,375599999.0
2009-06-30 17:42:00,1.6298,1.63,1.62965,1.6297,247200000.0
2009-06-30 17:43:00,1.62975,1.6302,1.629,1.6292,412800000.0
2009-06-30 17:44:00,1.6292,1.6292,1.62845,1.62845,379510000.0
2009-06-30 17:45:00,1.62845,1.6287,1.62845,1.62855,319250000.0
2009-06-30 17:46:00,1.6286,1.6286,1.62845,1.62845,186810000.0
2009-06-30 17:47:00,1.62845,1.62885,1.62845,1.6286,275080000.0
2009-06-30 17:48:00,1.62855,1.6289,1.62845,1.6286,345930000.0
2009-06-30 17:49:00,1.6286,1.62895,1.6285,1.6288,337800000.0
2009-06-30 17:50:00,1.62885,1.6299,1.6288,1.62965,444400000.0
2009-06-30 17:51:00,1.62985,1.6306,1.6297,1.6298,410400000.0
2009-06-30 17:52:00,1.6298,1.6303,1.6297,1.6302,361600000.0
2009-06-30 17:53:00,1.6302,1.631,1.63015,1.631,381399999.0
2009-06-30 17:54:00,1.6309,1.6309,1.63015,1.6304,401000000.0
2009-06-30 17:55:00,1.63035,1.6313,1.63035,1.63105,379999999.0
2009-06-30 17:56:00,1.63105,1.6313,1.6309,1.6311,346399999.0
2009-06-30 17:57:00,1.63085,1.63105,1.6304,1.6304,241400000.0
2009-06-30 17:58:00,1.6304,1.6311,1.6304,1.63055,494400000.0
2009-06-30 17:59:00,1.6306,1.6307,1.6295,1.6297,666600000.0
2009-06-30 18:00:00,1.62975,1.6299,1.6284,1.62865,438260000.0
2009-06-30 18:01:00,1.6288,1.629,1.6281,1.62865,475800000.0
2009-06-30 18:02:00,1.62865,1.6292,1.62835,1.6287,207200000.0
2009-06-30 18:03:00,1.62865,1.6291,1.6286,1.6289,217800000.0
2009-06-30 18:04:00,1.62895,1.62935,1.6288,1.62895,277000000.0
2009-06-30 18:05:00,1.629,1.63025,1.62895,1.6301,307399999.0
2009-06-30 18:06:00,1.6301,1.6308,1.62995,1.6304,737800000.0
2009-06-30 18:07:00,1.6305,1.6305,1.62945,1.62945,291800000.0
2009-06-30 18:08:00,1.6294,1.6299,1.62915,1.62985,296400000.0
2009-06-30 18:09:00,1.6299,1.6303,1.6297,1.63005,348200000.0
2009-06-30 18:10:00,1.63005,1.6304,1.62985,1.63,320400000.0
2009-06-30 18:11:00,1.6299,1.6305,1.6299,1.63045,188000000.0
2009-06-30 18:12:00,1.6304,1.6306,1.6296,1.6297,304400000.0
2009-06-30 18:13:00,1.6298,1.63,1.62965,1.6297,224600000.0
2009-06-30 18:14:00,1.6299,1.6299,1.62915,1.6293,283600000.0
2009-06-30 18:15:00,1.6293,1.62935,1.62895,1.6292,347100000.0
2009-06-30 18:16:00,1.6292,1.6294,1.629,1.62905,194200000.0
2009-06-30 18:17:00,1.6291,1.62995,1.6291,1.6292,338800000.0
2009-06-30 18:18:00,1.6292,1.6293,1.62855,1.62855,213570000.0
2009-06-30 18:19:00,1.62855,1.6289,1.62855,1.6287,372800000.0
2009-06-30 18:20:00,1.6287,1.6291,1.6287,1.6291,176400000.0
2009-06-30 18:21:00,1.62915,1.6293,1.629,1.6293,81600000.0
2009-06-30 18:22:00,1.6293,1.6294,1.6288,1.6288,292800000.0
2009-06-30 18:23:00,1.6288,1.6289,1.62855,1.62855,384140000.0
2009-06-30 18:24:00,1.62855,1.6287,1.62855,1.62855,331690000.0
2009-06-30 18:25:00,1.62855,1.62875,1.62855,1.62855,411970000.0
2009-06-30 18:26:00,1.62855,1.62855,1.62855,1.62855,381910000.0
2009-06-30 18:27:00,1.62855,1.629,1.62855,1.6289,170390000.0
2009-06-30 18:28:00,1.62895,1.6291,1.62875,1.6291,168200000.0
2009-06-30 18:29:00,1.6292,1.6292,1.6287,1.6287,100000000.0
2009-06-30 18:30:00,1.6287,1.6289,1.62865,1.6288,156600000.0
2009-06-30 18:31:00,1.6289,1.6294,1.6289,1.6294,211400000.0
2009-06-30 18:32:00,1.6294,1.6296,1.62875,1.62885,221200000.0
2009-06-30 18:33:00,1.62885,1.6292,1.62855,1.6288,220220000.0
2009-06-30 18:34:00,1.62885,1.6293,1.62885,1.62895,290600000.0
2009-06-30 18:35:00,1.62895,1.629,1.62855,1.62855,232480000.0
2009-06-30 18:36:00,1.62855,1.62855,1.62855,1.62855,411450000.0
2009-06-30 18:37:00,1.62855,1.62855,1.6279,1.6281,154190000.0
2009-06-30 18:38:00,1.62805,1.62815,1.6279,1.628,102800000.0
2009-06-30 18:39:00,1.628,1.6284,1.6277,1.6284,188600000.0
2009-06-30 18:40:00,1.62885,1.62935,1.6285,1.62935,232000000.0
2009-06-30 18:41:00,1.62925,1.6293,1.62875,1.62915,246200000.0
2009-06-30 18:42:00,1.629,1.62915,1.62875,1.62885,165800000.0
2009-06-30 18:43:00,1.6291,1.62935,1.629,1.62935,242600000.0
2009-06-30 18:44:00,1.6293,1.6297,1.6291,1.62945,491400000.0
2009-06-30 18:45:00,1.62945,1.63005,1.62935,1.6299,593900000.0
2009-06-30 18:46:00,1.6299,1.6303,1.62975,1.6298,350200000.0
2009-06-30 18:47:00,1.62975,1.62975,1.62955,1.62965,89800000.0
2009-06-30 18:48:00,1.62965,1.63015,1.62955,1.6301,322600000.0
2009-06-30 18:49:00,1.6301,1.63035,1.6297,1.63005,493600000.0
2009-06-30 18:50:00,1.63005,1.6302,1.62975,1.6301,540600000.0
2009-06-30 18:51:00,1.6301,1.63015,1.6299,1.63,541000000.0
2009-06-30 18:52:00,1.63,1.6306,1.62995,1.63025,325200000.0
2009-06-30 18:53:00,1.6303,1.6307,1.6303,1.63055,127800000.0
2009-06-30 18:54:00,1.63055,1.6308,1.6302,1.6302,227400000.0
2009-06-30 18:55:00,1.6302,1.6304,1.63005,1.6303,157800000.0
2009-06-30 18:56:00,1.63035,1.63035,1.62975,1.6301,176200000.0
2009-06-30 18:57:00,1.63005,1.63025,1.62995,1.63025,108800000.0
2009-06-30 18:58:00,1.6302,1.63065,1.6301,1.63065,349400000.0
2009-06-30 18:59:00,1.63065,1.63105,1.63055,1.63105,409800000.0
2009-06-30 19:00:00,1.6311,1.6314,1.6306,1.6311,253600000.0
2009-06-30 19:01:00,1.63095,1.63165,1.63075,1.63165,285400000.0
2009-06-30 19:02:00,1.6314,1.6314,1.63075,1.6309,244400000.0
2009-06-30 19:03:00,1.6309,1.6311,1.63085,1.63095,157000000.0
2009-06-30 19:04:00,1.6309,1.63115,1.63075,1.63115,299600000.0
2009-06-30 19:05:00,1.63115,1.6317,1.631,1.6313,419200000.0
2009-06-30 19:06:00,1.6313,1.6314,1.631,1.63135,169000000.0
2009-06-30 19:07:00,1.6314,1.6316,1.63125,1.6313,143200000.0
2009-06-30 19:08:00,1.63135,1.63175,1.63125,1.63145,271200000.0
2009-06-30 19:09:00,1.63145,1.63165,1.63125,1.6313,387000001.0
2009-06-30 19:10:00,1.6313,1.63135,1.63105,1.6311,127400000.0
2009-06-30 19:11:00,1.63115,1.63115,1.63075,1.63085,62400000.0
2009-06-30 19:12:00,1.631,1.63125,1.6309,1.6312,52800000.0
2009-06-30 19:13:00,1.63115,1.63185,1.6308,1.63185,81600000.0
2009-06-30 19:14:00,1.63185,1.63185,1.631,1.6311,282400000.0
2009-06-30 19:15:00,1.6311,1.6313,1.63085,1.63085,247200000.0
2009-06-30 19:16:00,1.63085,1.63105,1.6308,1.6308,197800000.0
2009-06-30 19:17:00,1.6308,1.6308,1.6302,1.6304,68910000.0
2009-06-30 19:18:00,1.6304,1.6305,1.6303,1.6305,145400000.0
2009-06-30 19:19:00,1.6305,1.6308,1.63035,1.63055,297400001.0
2009-06-30 19:20:00,1.63055,1.63075,1.63055,1.63065,31200000.0
2009-06-30 19:21:00,1.6306,1.63075,1.63055,1.63075,157200000.0
2009-06-30 19:22:00,1.6307,1.6309,1.63055,1.6308,85400000.0
2009-06-30 19:23:00,1.6308,1.63095,1.63065,1.6309,106000000.0
2009-06-30 19:24:00,1.63095,1.6313,1.63095,1.6311,111400000.0
2009-06-30 19:25:00,1.63105,1.6314,1.63095,1.63115,106200000.0
2009-06-30 19:26:00,1.6312,1.6314,1.6312,1.6312,88400000.0
2009-06-30 19:27:00,1.63125,1.6314,1.63115,1.63125,134600000.0
2009-06-30 19:28:00,1.63125,1.63125,1.6307,1.6307,127800000.0
2009-06-30 19:29:00,1.63075,1.63145,1.6307,1.63115,291200000.0
2009-06-30 19:30:00,1.63115,1.6315,1.63105,1.6315,113600000.0
2009-06-30 19:31:00,1.6315,1.6315,1.6312,1.6314,98000000.0
2009-06-30 19:32:00,1.631,1.63105,1.631,1.63105,3000000.0
2009-06-30 19:33:00,1.631,1.63105,1.6308,1.63105,89800000.0
2009-06-30 19:34:00,1.63105,1.63105,1.63065,1.63075,138800000.0
2009-06-30 19:35:00,1.6308,1.6311,1.6307,1.6307,174800001.0
2009-06-30 19:36:00,1.6308,1.63085,1.6306,1.63065,385400000.0
2009-06-30 19:37:00,1.63065,1.6308,1.6304,1.63065,270800000.0
2009-06-30 19:38:00,1.63055,1.6308,1.63055,1.6307,134800000.0
2009-06-30 19:39:00,1.63075,1.6309,1.6307,1.6308,54400000.0
2009-06-30 19:40:00,1.63065,1.63075,1.63035,1.6305,77200000.0
2009-06-30 19:41:00,1.63055,1.6306,1.63035,1.6305,196400000.0
2009-06-30 19:42:00,1.63065,1.6307,1.6305,1.6307,117400000.0
2009-06-30 19:43:00,1.63075,1.63075,1.63055,1.63055,72600000.0
2009-06-30 19:44:00,1.63035,1.63045,1.6302,1.63035,117480000.0
2009-06-30 19:45:00,1.63035,1.63095,1.63035,1.6309,79400000.0
2009-06-30 19:46:00,1.63075,1.63125,1.6305,1.6305,146400000.0
2009-06-30 19:47:00,1.63045,1.6305,1.6302,1.6302,43820000.0
2009-06-30 19:48:00,1.6302,1.6304,1.6302,1.6302,279230000.0
2009-06-30 19:49:00,1.6302,1.63025,1.6302,1.6302,200130000.0
2009-06-30 19:50:00,1.6302,1.6302,1.62945,1.6299,157240000.0
2009-06-30 19:51:00,1.6299,1.63,1.6297,1.63,64800000.0
2009-06-30 19:52:00,1.6301,1.6301,1.6298,1.6301,57000000.0
2009-06-30 19:53:00,1.63005,1.63005,1.6299,1.62995,10000000.0
2009-06-30 19:54:00,1.6299,1.63025,1.62985,1.6299,71600000.0
2009-06-30 19:55:00,1.63005,1.63025,1.6298,1.63025,90400000.0
2009-06-30 19:56:00,1.63045,1.63065,1.63035,1.63045,29600000.0
2009-06-30 19:57:00,1.63055,1.6309,1.6302,1.6306,116800000.0
2009-06-30 19:58:00,1.6306,1.63065,1.6303,1.63055,50400000.0
2009-06-30 19:59:00,1.6306,1.63065,1.63055,1.63055,28800000.0
2009-06-30 20:00:00,1.63055,1.6307,1.62985,1.63045,151000000.0
2009-06-30 20:01:00,1.63045,1.6306,1.6298,1.6298,199200000.0
2009-06-30 20:02:00,1.6298,1.6299,1.62945,1.62955,128000000.0
2009-06-30 20:03:00,1.62955,1.6298,1.6294,1.62945,261670000.0
2009-06-30 20:04:00,1.62945,1.62945,1.62905,1.6294,448430000.0
2009-06-30 20:05:00,1.6294,1.6294,1.6294,1.6294,415020000.0
2009-06-30 20:06:00,1.6294,1.6296,1.6294,1.6294,438200000.0
2009-06-30 20:07:00,1.6294,1.6298,1.6294,1.6294,256460000.0
2009-06-30 20:08:00,1.6294,1.62975,1.6294,1.6296,375960000.0
2009-06-30 20:09:00,1.62955,1.63005,1.62955,1.63005,136000000.0
2009-06-30 20:10:00,1.6302,1.6302,1.6294,1.6294,375850000.0
2009-06-30 20:11:00,1.6294,1.6294,1.6294,1.6294,463590000.0
2009-06-30 20:12:00,1.6294,1.62975,1.6294,1.6295,282700000.0
2009-06-30 20:13:00,1.62965,1.6303,1.62955,1.6299,201000000.0
2009-06-30 20:14:00,1.62995,1.6306,1.62995,1.6306,54200000.0
2009-06-30 20:15:00,1.63075,1.63075,1.6304,1.63045,50600000.0
2009-06-30 20:16:00,1.63045,1.63045,1.62985,1.62985,128000000.0
2009-06-30 20:17:00,1.62985,1.6303,1.62975,1.6303,69400000.0
2009-06-30 20:18:00,1.6304,1.6306,1.6303,1.6303,96600000.0
2009-06-30 20:19:00,1.6303,1.6304,1.63005,1.6301,137800000.0
2009-06-30 20:20:00,1.63005,1.63015,1.6294,1.6294,281360000.0
2009-06-30 20:21:00,1.6294,1.6294,1.6294,1.6294,450980000.0
2009-06-30 20:22:00,1.6294,1.6294,1.62875,1.6294,65170000.0
2009-06-30 20:23:00,1.6294,1.6294,1.62865,1.629,53750000.0
2009-06-30 20:24:00,1.629,1.6291,1.6287,1.62875,79400000.0
2009-06-30 20:25:00,1.6287,1.6287,1.6286,1.6286,144490000.0
2009-06-30 20:26:00,1.6286,1.6288,1.6286,1.6287,152640000.0
2009-06-30 20:27:00,1.62885,1.62885,1.6286,1.6286,183780000.0
2009-06-30 20:28:00,1.6286,1.62875,1.6286,1.6286,153920000.0
2009-06-30 20:29:00,1.6286,1.6288,1.6286,1.6288,249970000.0
2009-06-30 20:30:00,1.6288,1.6289,1.6286,1.6286,121630000.0
2009-06-30 20:31:00,1.6286,1.62905,1.6286,1.62905,122780000.0
2009-06-30 20:32:00,1.62905,1.6291,1.629,1.62905,110200000.0
2009-06-30 20:33:00,1.62905,1.62915,1.629,1.62915,80000000.0
2009-06-30 20:34:00,1.62935,1.62995,1.62925,1.62985,160800000.0
2009-06-30 20:35:00,1.62985,1.63005,1.6297,1.6298,226600000.0
2009-06-30 20:36:00,1.62985,1.62995,1.6297,1.62995,207000000.0
2009-06-30 20:37:00,1.62995,1.63005,1.6298,1.6298,133400000.0
2009-06-30 20:38:00,1.6298,1.62995,1.6297,1.6297,115400000.0
2009-06-30 20:39:00,1.6297,1.62995,1.6297,1.6299,129400000.0
2009-06-30 20:40:00,1.6299,1.6299,1.62975,1.62975,54000000.0
2009-06-30 20:41:00,1.62975,1.6298,1.6297,1.6297,79800000.0
2009-06-30 20:42:00,1.62965,1.62985,1.62955,1.6296,115400000.0
2009-06-30 20:43:00,1.6296,1.6297,1.62945,1.6296,96600000.0
2009-06-30 20:44:00,1.62945,1.6297,1.6293,1.6294,108200000.0
2009-06-30 20:45:00,1.6294,1.62965,1.6294,1.6296,68400000.0
2009-06-30 20:46:00,1.6296,1.62975,1.6294,1.62955,99400000.0
2009-06-30 20:47:00,1.6295,1.6295,1.62905,1.62935,183000000.0
2009-06-30 20:48:00,1.6294,1.6294,1.62915,1.6292,61800000.0
2009-06-30 20:49:00,1.6292,1.62945,1.62875,1.6288,126600000.0
2009-06-30 20:50:00,1.6288,1.62925,1.6287,1.6287,84800000.0
2009-06-30 20:51:00,1.6287,1.6292,1.6287,1.62905,121200000.0
2009-06-30 20:52:00,1.6291,1.6293,1.6288,1.62895,139000000.0
2009-06-30 20:53:00,1.6289,1.62945,1.6289,1.62925,174800000.0
2009-06-30 20:54:00,1.6293,1.6297,1.6293,1.6297,44400000.0
2009-06-30 20:55:00,1.6297,1.63025,1.62965,1.63005,182400000.0
2009-06-30 20:56:00,1.63005,1.63045,1.63,1.6304,218600000.0
2009-06-30 20:57:00,1.6304,1.6309,1.63025,1.6308,345320000.0
2009-06-30 20:58:00,1.6308,1.63125,1.6307,1.63095,276200000.0
2009-06-30 20:59:00,1.631,1.6313,1.6308,1.6313,196600000.0
2009-06-30 21:00:00,1.63145,1.63185,1.63115,1.63185,166000000.0
2009-06-30 21:01:00,1.63195,1.63195,1.6312,1.6314,292200000.0
2009-06-30 21:02:00,1.63145,1.63145,1.6308,1.6309,134600000.0
2009-06-30 21:03:00,1.63105,1.63125,1.63085,1.63115,296600000.0
2009-06-30 21:04:00,1.6311,1.63125,1.631,1.631,165800000.0
2009-06-30 21:05:00,1.63105,1.63115,1.6307,1.6308,170200001.0
2009-06-30 21:06:00,1.6308,1.63135,1.6308,1.6313,188200000.0
2009-06-30 21:07:00,1.6313,1.63155,1.63115,1.6312,105000000.0
2009-06-30 21:08:00,1.63125,1.63135,1.63105,1.6313,127800000.0
2009-06-30 21:09:00,1.6313,1.63155,1.6312,1.6315,116600000.0
2009-06-30 21:10:00,1.63155,1.63195,1.63155,1.63185,114000000.0
2009-06-30 21:11:00,1.63175,1.63195,1.63135,1.6317,300800000.0
2009-06-30 21:12:00,1.63155,1.6317,1.6315,1.63165,190400000.0
2009-06-30 21:13:00,1.63165,1.63195,1.6316,1.6318,211800000.0
2009-06-30 21:14:00,1.6319,1.6319,1.63165,1.63165,110000000.0
2009-06-30 21:15:00,1.6316,1.6319,1.6316,1.6318,84400000.0
2009-06-30 21:16:00,1.63175,1.6319,1.63165,1.6318,225200000.0
2009-06-30 21:17:00,1.6317,1.6317,1.63145,1.6315,81200000.0
2009-06-30 21:18:00,1.6315,1.6315,1.6308,1.63095,174400000.0
2009-06-30 21:19:00,1.63095,1.6313,1.6308,1.6311,185400000.0
2009-06-30 21:20:00,1.63115,1.6314,1.63115,1.6312,228800000.0
2009-06-30 21:21:00,1.63115,1.6312,1.63065,1.631,191400000.0
2009-06-30 21:22:00,1.631,1.6313,1.631,1.6312,157000000.0
2009-06-30 21:23:00,1.6312,1.6315,1.631,1.6314,286000000.0
2009-06-30 21:24:00,1.6314,1.63145,1.6307,1.63085,349800000.0
2009-06-30 21:25:00,1.63085,1.63095,1.63035,1.63045,207000000.0
2009-06-30 21:26:00,1.63045,1.63055,1.6302,1.6304,298960000.0
2009-06-30 21:27:00,1.63025,1.6306,1.6302,1.63045,157200000.0
2009-06-30 21:28:00,1.63045,1.63085,1.6303,1.63085,213000000.0
2009-06-30 21:29:00,1.63085,1.631,1.6308,1.63085,172600000.0
2009-06-30 21:30:00,1.6309,1.63115,1.63045,1.63065,342600000.0
2009-06-30 21:31:00,1.63075,1.63105,1.63045,1.6306,360800000.0
2009-06-30 21:32:00,1.63075,1.6309,1.63065,1.63065,184200000.0
2009-06-30 21:33:00,1.6308,1.631,1.6302,1.6304,287240000.0
2009-06-30 21:34:00,1.6303,1.63065,1.63025,1.6306,200800000.0
2009-06-30 21:35:00,1.6306,1.6307,1.63035,1.6305,267600000.0
2009-06-30 21:36:00,1.6303,1.6304,1.6302,1.6302,184060000.0
2009-06-30 21:37:00,1.6302,1.6305,1.6302,1.6303,169120000.0
2009-06-30 21:38:00,1.6303,1.63045,1.6302,1.6302,231600000.0
2009-06-30 21:39:00,1.6302,1.6303,1.6302,1.6302,294680000.0
2009-06-30 21:40:00,1.6303,1.63075,1.6303,1.6306,173600000.0
2009-06-30 21:41:00,1.6306,1.631,1.63055,1.631,196600000.0
2009-06-30 21:42:00,1.631,1.631,1.6303,1.63035,171200000.0
2009-06-30 21:43:00,1.63035,1.6305,1.6302,1.6304,121700000.0
2009-06-30 21:44:00,1.6304,1.6307,1.63035,1.6307,187200000.0
2009-06-30 21:45:00,1.63075,1.63165,1.6307,1.63155,252000000.0
2009-06-30 21:46:00,1.6314,1.6316,1.63135,1.63135,131000000.0
2009-06-30 21:47:00,1.6314,1.632,1.6313,1.63135,162000000.0
2009-06-30 21:48:00,1.6314,1.6314,1.6305,1.6306,243000000.0
2009-06-30 21:49:00,1.63065,1.6311,1.6306,1.6309,193600000.0
2009-06-30 21:50:00,1.63095,1.63105,1.6308,1.63085,115200000.0
2009-06-30 21:51:00,1.63085,1.6311,1.6308,1.6311,99200000.0
2009-06-30 21:52:00,1.6311,1.6311,1.6306,1.63075,342400000.0
2009-06-30 21:53:00,1.63075,1.63125,1.63045,1.6312,194800000.0
2009-06-30 21:54:00,1.6311,1.6312,1.631,1.6311,104000000.0
2009-06-30 21:55:00,1.6311,1.6313,1.63095,1.63125,126200000.0
2009-06-30 21:56:00,1.6312,1.63185,1.63115,1.6318,173600000.0
2009-06-30 21:57:00,1.63185,1.63185,1.6314,1.6316,183400000.0
2009-06-30 21:58:00,1.6316,1.6321,1.63145,1.6318,164800000.0
2009-06-30 21:59:00,1.63185,1.63205,1.6315,1.63185,202400000.0
2009-06-30 22:00:00,1.6318,1.6319,1.6308,1.63085,321800000.0
2009-06-30 22:01:00,1.63085,1.631,1.63085,1.63085,123800000.0
2009-06-30 22:02:00,1.63085,1.63085,1.63085,1.63085,91800000.0
2009-06-30 22:03:00,1.63085,1.63085,1.63085,1.63085,66000000.0
2009-06-30 22:04:00,1.63085,1.631,1.63085,1.63085,73000000.0
2009-06-30 22:05:00,1.63085,1.63085,1.63085,1.63085,75600000.0
2009-06-30 22:06:00,1.63085,1.63085,1.63085,1.63085,79800000.0
2009-06-30 22:07:00,1.63085,1.63085,1.6303,1.6303,148520000.0
2009-06-30 22:08:00,1.6303,1.6303,1.6303,1.6303,94640000.0
2009-06-30 22:09:00,1.6303,1.6304,1.6303,1.63035,105180000.0
2009-06-30 22:10:00,1.63035,1.6304,1.6303,1.6303,115760000.0
2009-06-30 22:11:00,1.6303,1.63035,1.6303,1.6303,120720000.0
2009-06-30 22:12:00,1.6303,1.6304,1.6303,1.6303,106700000.0
2009-06-30 22:13:00,1.6304,1.6304,1.6303,1.6303,64640000.0
2009-06-30 22:14:00,1.6303,1.6303,1.63015,1.6303,104960000.0
2009-06-30 22:15:00,1.6303,1.63085,1.6303,1.6308,57840000.0
2009-06-30 22:16:00,1.6308,1.631,1.6306,1.63095,144400000.0
2009-06-30 22:17:00,1.6309,1.631,1.6307,1.6308,57000000.0
2009-06-30 22:18:00,1.63095,1.63165,1.6307,1.6316,114800000.0
2009-06-30 22:19:00,1.6316,1.63175,1.63155,1.63155,15400000.0
2009-06-30 22:20:00,1.63165,1.6319,1.63165,1.6319,10800000.0
2009-06-30 22:21:00,1.6319,1.6319,1.6312,1.6313,59200000.0
2009-06-30 22:22:00,1.6313,1.6314,1.63085,1.63085,18400000.0
2009-06-30 22:23:00,1.63085,1.6313,1.63085,1.6312,44600000.0
2009-06-30 22:24:00,1.6311,1.6315,1.6311,1.6315,50600000.0
2009-06-30 22:25:00,1.6315,1.63165,1.6314,1.63165,19200000.0
2009-06-30 22:26:00,1.6316,1.6316,1.6313,1.6313,14600000.0
2009-06-30 22:27:00,1.63135,1.63145,1.63135,1.63145,7400000.0
2009-06-30 22:28:00,1.63145,1.63145,1.631,1.63105,26000000.0
2009-06-30 22:29:00,1.63105,1.63145,1.631,1.63135,26200000.0
2009-06-30 22:30:00,1.63135,1.63135,1.63125,1.6313,12200000.0
2009-06-30 22:31:00,1.6313,1.6313,1.6312,1.6312,12800000.0
2009-06-30 22:32:00,1.63125,1.63145,1.6311,1.6311,14000000.0
2009-06-30 22:33:00,1.6311,1.6312,1.6311,1.6312,15600000.0
2009-06-30 22:34:00,1.6312,1.6312,1.63065,1.63065,95120000.0
2009-06-30 22:35:00,1.63065,1.6309,1.63065,1.6309,61320000.0
2009-06-30 22:36:00,1.6309,1.6309,1.63065,1.63065,111540000.0
2009-06-30 22:37:00,1.63065,1.63065,1.63025,1.6304,69240000.0
2009-06-30 22:38:00,1.6304,1.6304,1.6299,1.63,58200000.0
2009-06-30 22:39:00,1.6301,1.6306,1.63005,1.63025,50200000.0
2009-06-30 22:40:00,1.6303,1.6303,1.63025,1.63025,5000000.0
2009-06-30 22:41:00,1.63025,1.63035,1.6299,1.6299,50400000.0
2009-06-30 22:42:00,1.63015,1.6305,1.63015,1.63025,18400000.0
2009-06-30 22:43:00,1.6304,1.6305,1.63025,1.6305,25000000.0
2009-06-30 22:44:00,1.6305,1.63055,1.63015,1.63015,19800000.0
2009-06-30 22:45:00,1.6302,1.63065,1.6302,1.6305,18200000.0
2009-06-30 22:46:00,1.63045,1.63055,1.63045,1.6305,24000000.0
2009-06-30 22:47:00,1.63055,1.6311,1.63045,1.6311,44000000.0
2009-06-30 22:48:00,1.6311,1.6314,1.6307,1.63095,31200000.0
2009-06-30 22:49:00,1.63095,1.63105,1.63065,1.631,25400000.0
2009-06-30 22:50:00,1.63105,1.63105,1.6308,1.63085,8000000.0
2009-06-30 22:51:00,1.63085,1.63095,1.6305,1.6306,19800000.0
2009-06-30 22:52:00,1.63065,1.6307,1.6306,1.63065,15000000.0
2009-06-30 22:53:00,1.63065,1.6308,1.6306,1.6306,6000000.0
2009-06-30 22:54:00,1.6306,1.63075,1.6306,1.6307,12000000.0
2009-06-30 22:55:00,1.6307,1.63105,1.6307,1.6309,22000000.0
2009-06-30 22:56:00,1.631,1.63105,1.63075,1.631,28800000.0
2009-06-30 22:57:00,1.631,1.631,1.63085,1.63095,14000000.0
2009-06-30 22:58:00,1.6309,1.6309,1.6307,1.6307,8000000.0
2009-06-30 22:59:00,1.6308,1.6311,1.6306,1.63085,31000000.0
2009-06-30 23:00:00,1.63025,1.631,1.6296,1.6296,538460000.0
2009-06-30 23:01:00,1.6296,1.63145,1.6296,1.63145,353940000.0
2009-06-30 23:02:00,1.63155,1.63155,1.63145,1.6315,199000000.0
2009-06-30 23:03:00,1.63145,1.6318,1.6314,1.63155,188000000.0
2009-06-30 23:04:00,1.63155,1.63175,1.6315,1.6315,370000000.0
2009-06-30 23:05:00,1.6315,1.6318,1.6315,1.6318,200000000.0
2009-06-30 23:06:00,1.6318,1.6318,1.63065,1.6308,207200000.0
2009-06-30 23:07:00,1.6313,1.6316,1.6308,1.63095,222200000.0
2009-06-30 23:08:00,1.63095,1.6314,1.6306,1.63085,157400000.0
2009-06-30 23:09:00,1.6309,1.63175,1.6309,1.6317,179000000.0
2009-06-30 23:10:00,1.6317,1.63185,1.63135,1.6318,120200000.0
2009-06-30 23:11:00,1.63175,1.63195,1.63115,1.6315,24200000.0
2009-06-30 23:12:00,1.6318,1.6319,1.6314,1.63145,8000000.0
2009-06-30 23:13:00,1.63155,1.63155,1.6314,1.6314,5000000.0
2009-06-30 23:14:00,1.63145,1.63195,1.63145,1.6318,15000000.0
2009-06-30 23:15:00,1.63165,1.63165,1.63135,1.63145,8000000.0
2009-06-30 23:16:00,1.6316,1.6316,1.6307,1.6307,38000000.0
2009-06-30 23:17:00,1.6308,1.63115,1.6305,1.6308,25400000.0
2009-06-30 23:18:00,1.6308,1.63115,1.63075,1.63105,16000000.0
2009-06-30 23:19:00,1.6312,1.63125,1.63105,1.63105,9000000.0
2009-06-30 23:20:00,1.6311,1.63115,1.6309,1.6309,10000000.0
2009-06-30 23:21:00,1.63053,1.63053,1.63053,1.63053,7000000.0
2009-06-30 23:22:00,1.63105,1.63105,1.6309,1.63095,7000000.0
2009-06-30 23:23:00,1.6312,1.6313,1.6312,1.6313,2000000.0
2009-06-30 23:24:00,1.6309,1.6309,1.6307,1.63071,5000000.0
2009-06-30 23:25:00,1.63075,1.63075,1.63075,1.63075,5000000.0
2009-06-30 23:26:00,1.63125,1.6316,1.63125,1.6316,5000000.0
2009-06-30 23:27:00,1.63155,1.63155,1.63155,1.63155,1000000.0
2009-06-30 23:28:00,1.63155,1.63155,1.6314,1.6314,4000000.0
2009-06-30 23:29:00,1.6315,1.6315,1.6314,1.6314,2000000.0
2009-06-30 23:30:00,1.6314,1.6314,1.6314,1.6314,1000000.0
2009-06-30 23:31:00,1.6314,1.6317,1.6314,1.63145,7000000.0
2009-06-30 23:32:00,1.6312,1.6312,1.63111,1.63112,3000000.0
2009-06-30 23:33:00,1.63165,1.63165,1.6315,1.63165,3000000.0
2009-06-30 23:34:00,1.63118,1.63127,1.63118,1.63127,2000000.0
2009-06-30 23:36:00,1.63133,1.63133,1.63133,1.63133,2000000.0
2009-06-30 23:37:00,1.63155,1.63165,1.63155,1.63165,2000000.0
2009-06-30 23:38:00,1.63129,1.63131,1.63129,1.63131,3000000.0
2009-06-30 23:39:00,1.63129,1.63129,1.63129,1.63129,3000000.0
2009-06-30 23:40:00,1.6316,1.63185,1.6316,1.63185,3000000.0
2009-06-30 23:41:00,1.63165,1.63165,1.6316,1.6316,18000000.0
2009-06-30 23:42:00,1.63155,1.63175,1.63155,1.63175,15000000.0
2009-06-30 23:43:00,1.63185,1.63185,1.63155,1.63155,7000000.0
2009-06-30 23:44:00,1.6315,1.63155,1.6315,1.6315,3000000.0
2009-06-30 23:45:00,1.63155,1.63165,1.63155,1.63155,3000000.0
2009-06-30 23:46:00,1.63125,1.63145,1.63125,1.63135,23800000.0
2009-06-30 23:47:00,1.6314,1.6315,1.63135,1.6314,18000000.0
2009-06-30 23:48:00,1.6314,1.6314,1.63135,1.63135,2000000.0
2009-06-30 23:49:00,1.6314,1.63165,1.6314,1.63165,3000000.0
2009-06-30 23:50:00,1.6316,1.6316,1.6316,1.6316,1000000.0
2009-06-30 23:51:00,1.6316,1.6316,1.6316,1.6316,1000000.0
2009-06-30 23:52:00,1.6315,1.63155,1.6315,1.63155,2000000.0
2009-06-30 23:53:00,1.6317,1.6317,1.63165,1.63165,3000000.0
2009-06-30 23:54:00,1.63165,1.63165,1.63145,1.63145,7000000.0
2009-06-30 23:55:00,1.6315,1.6315,1.6314,1.6314,4000000.0
2009-06-30 23:56:00,1.6315,1.6315,1.6314,1.6314,4000000.0
2009-06-30 23:57:00,1.6314,1.6314,1.6314,1.6314,3000000.0
2009-06-30 23:58:00,1.63165,1.632,1.63145,1.63145,33000000.0
2009-06-30 23:59:00,1.6311,1.6311,1.63085,1.63105,12000000.0
2009-07-01 00:00:00,1.6311,1.63115,1.6306,1.6308,18000000.0
2009-07-01 00:01:00,1.63075,1.63075,1.6306,1.63065,3000000.0
2009-07-01 00:02:00,1.63065,1.63065,1.63045,1.63055,4100000.0
2009-07-01 00:03:00,1.63065,1.63065,1.63045,1.6306,16680000.0
2009-07-01 00:04:00,1.63065,1.6312,1.63065,1.63095,25200000.0
2009-07-01 00:05:00,1.631,1.6313,1.63095,1.63095,4000000.0
2009-07-01 00:06:00,1.63095,1.6312,1.6309,1.63095,14400000.0
2009-07-01 00:07:00,1.63072,1.63072,1.63072,1.63072,1000000.0
2009-07-01 00:08:00,1.631,1.631,1.631,1.631,1000000.0
2009-07-01 00:09:00,1.6311,1.63115,1.6311,1.63115,2000000.0
2009-07-01 00:10:00,1.63081,1.63081,1.63075,1.6308,11000000.0
2009-07-01 00:11:00,1.63115,1.63115,1.631,1.6311,11000000.0
2009-07-01 00:12:00,1.631,1.6311,1.631,1.6311,5000000.0
2009-07-01 00:13:00,1.631,1.63115,1.63065,1.63105,30400000.0
2009-07-01 00:14:00,1.6309,1.6314,1.6309,1.63115,28000000.0
2009-07-01 00:15:00,1.6312,1.63125,1.6312,1.6312,47000000.0
2009-07-01 00:16:00,1.63145,1.63205,1.631,1.63105,99000000.0
2009-07-01 00:17:00,1.63105,1.63105,1.63105,1.63105,2400000.0
2009-07-01 00:18:00,1.63105,1.63125,1.63045,1.6305,54820000.0
2009-07-01 00:19:00,1.6305,1.63115,1.6305,1.63085,35200000.0
2009-07-01 00:20:00,1.63075,1.63075,1.6306,1.6307,7400000.0
2009-07-01 00:21:00,1.63041,1.63042,1.6304,1.6304,11600000.0
2009-07-01 00:22:00,1.63085,1.63105,1.63075,1.63105,11600000.0
2009-07-01 00:23:00,1.6309,1.6309,1.63085,1.63085,4400000.0
2009-07-01 00:24:00,1.63075,1.63077,1.63075,1.63077,2000000.0
2009-07-01 00:25:00,1.63095,1.63095,1.63095,1.63095,2000000.0
2009-07-01 00:26:00,1.63085,1.63085,1.63075,1.6308,7400000.0
2009-07-01 00:27:00,1.63075,1.631,1.63065,1.6309,13400000.0
2009-07-01 00:28:00,1.63058,1.63062,1.63051,1.6306,2000000.0
2009-07-01 00:29:00,1.6308,1.6308,1.6307,1.6307,2000000.0
2009-07-01 00:30:00,1.6306,1.6306,1.6306,1.6306,4400000.0
2009-07-01 00:31:00,1.6307,1.63075,1.6306,1.6307,7400000.0
2009-07-01 00:32:00,1.63085,1.63085,1.63085,1.63085,1000000.0
2009-07-01 00:35:00,1.6309,1.6309,1.6309,1.6309,2000000.0
2009-07-01 00:36:00,1.63059,1.63059,1.63059,1.63059,4000000.0
2009-07-01 00:37:00,1.631,1.631,1.6309,1.6309,4000000.0
2009-07-01 00:38:00,1.63053,1.63066,1.63053,1.63066,1000000.0
2009-07-01 00:39:00,1.63067,1.63067,1.63067,1.63067,1000000.0
2009-07-01 00:40:00,1.6309,1.6309,1.6309,1.6309,1000000.0
2009-07-01 00:41:00,1.6309,1.6309,1.6309,1.6309,2000000.0
2009-07-01 00:42:00,1.63058,1.63059,1.63056,1.63056,3400000.0
2009-07-01 00:43:00,1.6308,1.6308,1.6308,1.6308,3400000.0
2009-07-01 00:44:00,1.6305,1.63061,1.6305,1.6306,5000000.0
2009-07-01 00:45:00,1.6308,1.6308,1.6307,1.6308,5000000.0
2009-07-01 00:46:00,1.6309,1.6309,1.6308,1.6309,4400000.0
2009-07-01 00:47:00,1.6308,1.6309,1.6308,1.6309,2000000.0
2009-07-01 00:48:00,1.6309,1.6309,1.6309,1.6309,3000000.0
2009-07-01 00:49:00,1.631,1.631,1.631,1.631,2000000.0
2009-07-01 00:50:00,1.63068,1.63071,1.63065,1.63065,4000000.0
2009-07-01 00:51:00,1.631,1.631,1.6309,1.6309,4000000.0
2009-07-01 00:52:00,1.63062,1.63067,1.63058,1.63066,8000000.0
2009-07-01 00:53:00,1.631,1.6311,1.6309,1.631,8000000.0
2009-07-01 00:54:00,1.6309,1.631,1.63085,1.631,5000000.0
2009-07-01 00:55:00,1.6309,1.6312,1.63085,1.6312,19200000.0
2009-07-01 00:56:00,1.6312,1.63135,1.6309,1.63105,112200000.0
2009-07-01 00:57:00,1.63105,1.63105,1.63085,1.63085,7800000.0
2009-07-01 00:58:00,1.63095,1.63115,1.63095,1.63105,23200000.0
2009-07-01 00:59:00,1.63095,1.631,1.6309,1.63095,28800000.0
2009-07-01 01:00:00,1.6311,1.6317,1.63105,1.6314,25400000.0
2009-07-01 01:01:00,1.6315,1.6316,1.63135,1.63135,20200000.0
2009-07-01 01:02:00,1.63125,1.6317,1.63115,1.6317,26600000.0
2009-07-01 01:03:00,1.6316,1.6318,1.63145,1.6315,32200000.0
2009-07-01 01:04:00,1.6314,1.6316,1.6314,1.6314,45600000.0
2009-07-01 01:05:00,1.6314,1.6316,1.6307,1.63085,82200000.0
2009-07-01 01:06:00,1.63085,1.63085,1.63085,1.63085,2000000.0
2009-07-01 01:07:00,1.631,1.631,1.6306,1.6307,25400000.0
2009-07-01 01:08:00,1.63085,1.63165,1.6306,1.6316,78800000.0
2009-07-01 01:09:00,1.6315,1.6316,1.63115,1.63115,15400000.0
2009-07-01 01:10:00,1.63115,1.63115,1.63085,1.63105,20000000.0
2009-07-01 01:11:00,1.63091,1.63091,1.63082,1.63082,28400000.0
2009-07-01 01:12:00,1.6312,1.6312,1.6309,1.6309,28400000.0
2009-07-01 01:13:00,1.63085,1.63095,1.6307,1.63075,18400000.0
2009-07-01 01:14:00,1.63065,1.6309,1.63065,1.6309,7000000.0
2009-07-01 01:15:00,1.63085,1.63105,1.63075,1.6309,16800000.0
2009-07-01 01:16:00,1.6309,1.6309,1.6309,1.6309,3000000.0
2009-07-01 01:17:00,1.631,1.631,1.63085,1.63095,24000000.0
2009-07-01 01:18:00,1.63095,1.631,1.63095,1.631,4000000.0
2009-07-01 01:19:00,1.6311,1.6311,1.6311,1.6311,1000000.0
2009-07-01 01:20:00,1.6311,1.63115,1.63045,1.6306,32900000.0
2009-07-01 01:21:00,1.6306,1.6307,1.6306,1.6306,215200000.0
2009-07-01 01:22:00,1.62995,1.62995,1.62995,1.62995,43400000.0
2009-07-01 01:23:00,1.6306,1.63065,1.6306,1.63065,43400000.0
2009-07-01 01:24:00,1.63065,1.6308,1.63065,1.6308,2000000.0
2009-07-01 01:25:00,1.6309,1.6309,1.6309,1.6309,1000000.0
2009-07-01 01:26:00,1.6309,1.63195,1.6309,1.63195,13000000.0
2009-07-01 01:27:00,1.632,1.63215,1.631,1.6312,49200000.0
2009-07-01 01:28:00,1.6313,1.63155,1.63125,1.6314,19000000.0
2009-07-01 01:29:00,1.6313,1.63135,1.63115,1.63135,13000000.0
2009-07-01 01:30:00,1.6314,1.6314,1.63135,1.63135,4000000.0
2009-07-01 01:31:00,1.63145,1.63195,1.63145,1.6319,30400000.0
2009-07-01 01:32:00,1.6318,1.63195,1.6318,1.6319,11800000.0
2009-07-01 01:33:00,1.6318,1.6319,1.6314,1.6314,24600000.0
2009-07-01 01:34:00,1.6313,1.63145,1.63125,1.63135,19200000.0
2009-07-01 01:35:00,1.6315,1.6317,1.63125,1.63135,106600000.0
2009-07-01 01:36:00,1.63145,1.63145,1.6314,1.6314,4000000.0
2009-07-01 01:37:00,1.6314,1.63155,1.6314,1.63155,12000000.0
2009-07-01 01:38:00,1.6315,1.6316,1.6315,1.6316,8000000.0
2009-07-01 01:39:00,1.63107,1.63108,1.631,1.631,20800000.0
2009-07-01 01:40:00,1.63155,1.63165,1.6314,1.6314,20800000.0
2009-07-01 01:41:00,1.63145,1.63155,1.63135,1.63135,9200000.0
2009-07-01 01:42:00,1.63145,1.63145,1.63135,1.63135,13600000.0
2009-07-01 01:43:00,1.63125,1.6314,1.6307,1.6308,99200000.0
2009-07-01 01:44:00,1.6307,1.63075,1.6306,1.6307,64400000.0
2009-07-01 01:45:00,1.6308,1.631,1.6308,1.631,1600000.0
2009-07-01 01:46:00,1.631,1.6311,1.631,1.6311,12900000.0
2009-07-01 01:47:00,1.631,1.63105,1.631,1.631,45100000.0
2009-07-01 01:48:00,1.631,1.631,1.631,1.631,500000.0
2009-07-01 01:49:00,1.631,1.631,1.631,1.631,100000.0
2009-07-01 01:50:00,1.631,1.631,1.631,1.631,1600000.0
2009-07-01 01:51:00,1.631,1.631,1.631,1.631,1100000.0
2009-07-01 01:52:00,1.631,1.631,1.63045,1.6309,7900000.0
2009-07-01 01:53:00,1.6309,1.6309,1.6309,1.6309,1000000.0
2009-07-01 01:54:00,1.6309,1.63115,1.6309,1.6309,10900000.0
2009-07-01 01:55:00,1.6309,1.63095,1.6309,1.6309,57100000.0
2009-07-01 01:56:00,1.6309,1.63145,1.6309,1.6312,64900000.0
2009-07-01 01:57:00,1.63125,1.6319,1.6312,1.6319,28400000.0
2009-07-01 01:58:00,1.6319,1.63195,1.63155,1.6318,62600000.0
2009-07-01 01:59:00,1.6318,1.63195,1.63155,1.63155,26400000.0
2009-07-01 02:00:00,1.6315,1.63185,1.6315,1.63185,5000000.0
2009-07-01 02:01:00,1.63175,1.63175,1.63105,1.63125,42600000.0
2009-07-01 02:02:00,1.63135,1.6314,1.63105,1.63105,68500000.0
2009-07-01 02:03:00,1.63105,1.6311,1.63105,1.63105,99300000.0
2009-07-01 02:04:00,1.63105,1.6311,1.63105,1.63105,38500000.0
2009-07-01 02:05:00,1.63105,1.63105,1.63105,1.63105,1700000.0
2009-07-01 02:06:00,1.63105,1.63105,1.63045,1.6306,123400000.0
2009-07-01 02:07:00,1.6306,1.63105,1.63055,1.6308,242600000.0
2009-07-01 02:08:00,1.6307,1.6307,1.6306,1.6306,49200000.0
2009-07-01 02:09:00,1.6307,1.63105,1.63065,1.63065,34800000.0
2009-07-01 02:10:00,1.63075,1.6309,1.63055,1.6307,53800000.0
2009-07-01 02:11:00,1.63075,1.63095,1.63075,1.63085,23000000.0
2009-07-01 02:12:00,1.6308,1.63095,1.6308,1.6309,21000000.0
2009-07-01 02:13:00,1.63105,1.63115,1.63085,1.6311,52200000.0
2009-07-01 02:14:00,1.63125,1.6313,1.63095,1.63105,53600000.0
2009-07-01 02:15:00,1.63115,1.6312,1.631,1.63105,13000000.0
2009-07-01 02:16:00,1.631,1.631,1.6308,1.6308,7000000.0
2009-07-01 02:17:00,1.6308,1.63085,1.6307,1.6307,19000000.0
2009-07-01 02:18:00,1.6308,1.63095,1.6306,1.6306,76400000.0
2009-07-01 02:19:00,1.6306,1.6307,1.6306,1.6307,75000000.0
2009-07-01 02:20:00,1.6307,1.631,1.6307,1.6309,39000000.0
2009-07-01 02:21:00,1.631,1.63105,1.631,1.631,16000000.0
2009-07-01 02:22:00,1.631,1.6312,1.631,1.63105,30400000.0
2009-07-01 02:23:00,1.63115,1.6313,1.6309,1.63115,29000000.0
2009-07-01 02:24:00,1.6312,1.63145,1.6312,1.63135,10000000.0
2009-07-01 02:25:00,1.63155,1.63155,1.6311,1.6312,19600000.0
2009-07-01 02:26:00,1.63125,1.63125,1.63115,1.63125,16000000.0
2009-07-01 02:27:00,1.63125,1.63135,1.63125,1.6313,3000000.0
2009-07-01 02:28:00,1.6315,1.63155,1.63125,1.6315,7600000.0
2009-07-01 02:29:00,1.6316,1.63165,1.63145,1.63165,8000000.0
2009-07-01 02:30:00,1.63145,1.6318,1.63145,1.63175,13000000.0
2009-07-01 02:31:00,1.6317,1.6317,1.63145,1.63145,12000000.0
2009-07-01 02:32:00,1.63155,1.63175,1.6315,1.63165,15000000.0
2009-07-01 02:33:00,1.63175,1.63175,1.6315,1.6315,5000000.0
2009-07-01 02:34:00,1.6315,1.63165,1.6312,1.6312,16800000.0
2009-07-01 02:35:00,1.63095,1.63135,1.63095,1.6311,13200000.0
2009-07-01 02:36:00,1.631,1.631,1.6308,1.6309,59680000.0
2009-07-01 02:37:00,1.63085,1.63085,1.6308,1.6308,3100000.0
2009-07-01 02:38:00,1.6308,1.6309,1.6308,1.6309,32200000.0
2009-07-01 02:39:00,1.6309,1.6309,1.6308,1.6309,67500000.0
2009-07-01 02:40:00,1.63095,1.63105,1.63095,1.63105,13000000.0
2009-07-01 02:41:00,1.63061,1.63061,1.63061,1.63061,35400000.0
2009-07-01 02:42:00,1.63095,1.6313,1.63095,1.6311,35400000.0
2009-07-01 02:43:00,1.63105,1.63105,1.63095,1.63095,5000000.0
2009-07-01 02:44:00,1.63095,1.63105,1.63095,1.63105,11000000.0
2009-07-01 02:45:00,1.6311,1.63115,1.63105,1.63115,19200000.0
2009-07-01 02:46:00,1.6312,1.6312,1.6311,1.6311,14000000.0
2009-07-01 02:47:00,1.6311,1.6311,1.63105,1.63105,12200000.0
2009-07-01 02:48:00,1.631,1.631,1.6309,1.6309,9600000.0
2009-07-01 02:49:00,1.6309,1.6309,1.6309,1.6309,19200000.0
2009-07-01 02:50:00,1.6309,1.6309,1.6309,1.6309,9600000.0
2009-07-01 02:51:00,1.6309,1.6309,1.6309,1.6309,3200000.0
2009-07-01 02:52:00,1.6309,1.63095,1.6309,1.6309,104400000.0
2009-07-01 02:53:00,1.6309,1.6309,1.6309,1.6309,105600000.0
2009-07-01 02:54:00,1.6309,1.63145,1.6308,1.63105,270200000.0
2009-07-01 02:55:00,1.63085,1.6319,1.6308,1.6318,166440000.0
2009-07-01 02:56:00,1.6317,1.6317,1.6316,1.6316,7000000.0
2009-07-01 02:57:00,1.63155,1.63155,1.6309,1.6309,10000000.0
2009-07-01 02:58:00,1.631,1.63145,1.6309,1.6314,120100000.0
2009-07-01 02:59:00,1.632,1.632,1.632,1.632,1000000.0
2009-07-01 03:00:00,1.6321,1.63215,1.6309,1.6309,232200000.0
2009-07-01 03:01:00,1.63095,1.6315,1.6309,1.6309,170100000.0
2009-07-01 03:02:00,1.6309,1.63095,1.6309,1.6309,171300000.0
2009-07-01 03:03:00,1.6309,1.6309,1.6309,1.6309,176200000.0
2009-07-01 03:04:00,1.6309,1.6309,1.6309,1.6309,31500000.0
2009-07-01 03:05:00,1.6309,1.6309,1.6309,1.6309,86200000.0
2009-07-01 03:06:00,1.6309,1.6309,1.6302,1.6308,138720000.0
2009-07-01 03:07:00,1.6308,1.6308,1.6308,1.6308,120200000.0
2009-07-01 03:08:00,1.6308,1.6311,1.6302,1.6302,79920000.0
2009-07-01 03:09:00,1.6302,1.6307,1.6302,1.6302,282880000.0
2009-07-01 03:10:00,1.6302,1.63065,1.6302,1.6305,107180000.0
2009-07-01 03:11:00,1.6307,1.6307,1.6304,1.63065,91200000.0
2009-07-01 03:12:00,1.6306,1.63065,1.6304,1.63055,77200000.0
2009-07-01 03:13:00,1.63055,1.63065,1.6304,1.63065,45400000.0
2009-07-01 03:14:00,1.6306,1.63065,1.63045,1.6305,40000000.0
2009-07-01 03:15:00,1.63055,1.63125,1.63055,1.63115,41000000.0
2009-07-01 03:16:00,1.63115,1.63115,1.6304,1.6304,123400000.0
2009-07-01 03:17:00,1.63045,1.63055,1.6303,1.6304,159000000.0
2009-07-01 03:18:00,1.6304,1.63055,1.6304,1.6304,65600000.0
2009-07-01 03:19:00,1.6304,1.6304,1.6304,1.6304,48800000.0
2009-07-01 03:20:00,1.6304,1.63045,1.6304,1.6304,79000000.0
2009-07-01 03:21:00,1.63045,1.63055,1.6304,1.6305,50000000.0
2009-07-01 03:22:00,1.6305,1.6307,1.6304,1.63045,46800000.0
2009-07-01 03:23:00,1.6304,1.63075,1.6304,1.63065,28000000.0
2009-07-01 03:24:00,1.63065,1.6312,1.6306,1.6311,34000000.0
2009-07-01 03:25:00,1.6311,1.6312,1.63105,1.63115,14000000.0
2009-07-01 03:26:00,1.63115,1.63125,1.63075,1.6308,76600000.0
2009-07-01 03:27:00,1.63085,1.63085,1.63045,1.6308,30000000.0
2009-07-01 03:28:00,1.63075,1.63075,1.63055,1.6306,36200000.0
2009-07-01 03:29:00,1.6306,1.6306,1.6305,1.63055,12600000.0
2009-07-01 03:30:00,1.6305,1.6311,1.6304,1.63065,353400000.0
2009-07-01 03:31:00,1.6306,1.63115,1.63035,1.6304,89400000.0
2009-07-01 03:32:00,1.6304,1.6304,1.6302,1.6304,248080000.0
2009-07-01 03:33:00,1.6304,1.63175,1.63025,1.6313,143800000.0
2009-07-01 03:34:00,1.6312,1.6316,1.6311,1.6316,105600000.0
2009-07-01 03:35:00,1.6316,1.63205,1.631,1.631,44800000.0
2009-07-01 03:36:00,1.6311,1.63135,1.6311,1.6312,58600000.0
2009-07-01 03:37:00,1.6311,1.6311,1.6308,1.6309,121400000.0
2009-07-01 03:38:00,1.6309,1.63095,1.6308,1.6308,41800000.0
2009-07-01 03:39:00,1.6308,1.63105,1.6304,1.6308,80900000.0
2009-07-01 03:40:00,1.6309,1.63195,1.6304,1.6314,124960000.0
2009-07-01 03:41:00,1.63135,1.63135,1.63055,1.6307,73340000.0
2009-07-01 03:42:00,1.6307,1.63085,1.6307,1.6307,58300000.0
2009-07-01 03:43:00,1.6307,1.63105,1.6307,1.6307,36860000.0
2009-07-01 03:44:00,1.6307,1.6309,1.6307,1.6309,17200000.0
2009-07-01 03:45:00,1.631,1.6316,1.631,1.63155,59200000.0
2009-07-01 03:46:00,1.6317,1.6318,1.6311,1.6311,39000000.0
2009-07-01 03:47:00,1.6311,1.6313,1.6311,1.6312,10000000.0
2009-07-01 03:48:00,1.6313,1.63145,1.6307,1.6307,10600000.0
2009-07-01 03:49:00,1.6307,1.63115,1.6307,1.6307,31400000.0
2009-07-01 03:50:00,1.6307,1.63085,1.6307,1.6307,5900000.0
2009-07-01 03:51:00,1.6307,1.6309,1.6307,1.6307,22460000.0
2009-07-01 03:52:00,1.6309,1.63095,1.6307,1.6307,34560000.0
2009-07-01 03:53:00,1.63085,1.6309,1.6307,1.6307,7700000.0
2009-07-01 03:54:00,1.6307,1.6307,1.6307,1.6307,2800000.0
2009-07-01 03:55:00,1.6307,1.6307,1.6307,1.6307,200000.0
2009-07-01 03:56:00,1.6301,1.63019,1.6301,1.63014,1500000.0
2009-07-01 03:57:00,1.6307,1.6307,1.6307,1.6307,1500000.0
2009-07-01 03:58:00,1.6307,1.6307,1.6307,1.6307,1000000.0
2009-07-01 03:59:00,1.6307,1.6307,1.6307,1.6307,800000.0
2009-07-01 04:00:00,1.6307,1.63105,1.6307,1.6309,43520000.0
2009-07-01 04:01:00,1.63085,1.6312,1.63075,1.6308,58200000.0
2009-07-01 04:02:00,1.63075,1.6308,1.6307,1.6307,7000000.0
2009-07-01 04:03:00,1.6307,1.6307,1.6307,1.6307,200000.0
2009-07-01 04:04:00,1.6307,1.63075,1.6307,1.6307,5280000.0
2009-07-01 04:05:00,1.6307,1.6307,1.6307,1.6307,2400000.0
2009-07-01 04:06:00,1.6307,1.6307,1.6307,1.6307,1300000.0
2009-07-01 04:07:00,1.6307,1.6307,1.6307,1.6307,900000.0
2009-07-01 04:08:00,1.6307,1.6307,1.6307,1.6307,1900000.0
2009-07-01 04:09:00,1.6307,1.6307,1.6307,1.6307,5100000.0
2009-07-01 04:10:00,1.6307,1.6307,1.6307,1.6307,400000.0
2009-07-01 04:11:00,1.6307,1.6308,1.63025,1.63025,12700000.0
2009-07-01 04:12:00,1.6304,1.6306,1.6304,1.6304,71600000.0
2009-07-01 04:13:00,1.6304,1.6304,1.6304,1.6304,67200000.0
2009-07-01 04:14:00,1.6304,1.6306,1.6304,1.63055,74600000.0
2009-07-01 04:15:00,1.63055,1.63055,1.6303,1.6304,109800000.0
2009-07-01 04:16:00,1.6304,1.6304,1.6303,1.6303,120800000.0
2009-07-01 04:17:00,1.6303,1.63105,1.6303,1.6305,61200000.0
2009-07-01 04:18:00,1.63055,1.631,1.6302,1.631,119280000.0
2009-07-01 04:19:00,1.6309,1.631,1.6302,1.6303,129920000.0
2009-07-01 04:20:00,1.6303,1.63065,1.6303,1.6305,40400000.0
2009-07-01 04:21:00,1.6305,1.63065,1.63025,1.6304,63800000.0
2009-07-01 04:22:00,1.6303,1.6304,1.6303,1.6303,45000000.0
2009-07-01 04:23:00,1.6303,1.6303,1.6303,1.6303,14000000.0
2009-07-01 04:24:00,1.6303,1.6303,1.6302,1.6303,15840000.0
2009-07-01 04:25:00,1.6303,1.6306,1.6303,1.6306,23400000.0
2009-07-01 04:26:00,1.6305,1.6305,1.63035,1.6304,26000000.0
2009-07-01 04:27:00,1.63035,1.6305,1.63035,1.6305,11000000.0
2009-07-01 04:28:00,1.63065,1.63095,1.63065,1.63095,11000000.0
2009-07-01 04:29:00,1.6311,1.6311,1.63065,1.6308,34000000.0
2009-07-01 04:30:00,1.63095,1.63095,1.6302,1.63035,360540000.0
2009-07-01 04:31:00,1.6304,1.6304,1.6302,1.6302,215940000.0
2009-07-01 04:32:00,1.6302,1.631,1.6302,1.63095,102800000.0
2009-07-01 04:33:00,1.6309,1.6309,1.63065,1.63065,29000000.0
2009-07-01 04:34:00,1.6305,1.63065,1.6305,1.6306,16400000.0
2009-07-01 04:35:00,1.63055,1.63055,1.63055,1.63055,1000000.0
2009-07-01 04:36:00,1.63055,1.63055,1.63055,1.63055,3000000.0
2009-07-01 04:37:00,1.63065,1.63065,1.6304,1.6304,20600000.0
2009-07-01 04:38:00,1.6303,1.6304,1.6303,1.6303,32200000.0
2009-07-01 04:39:00,1.6304,1.6305,1.63035,1.6305,14000000.0
2009-07-01 04:40:00,1.63045,1.6308,1.63045,1.63045,32200000.0
2009-07-01 04:41:00,1.6305,1.6307,1.63045,1.6306,32000000.0
2009-07-01 04:42:00,1.63035,1.6304,1.6302,1.6302,433360000.0
2009-07-01 04:43:00,1.6302,1.6303,1.6302,1.6303,458140000.0
2009-07-01 04:44:00,1.6302,1.63045,1.6302,1.63045,91240000.0
2009-07-01 04:45:00,1.6304,1.6304,1.6302,1.63025,72500000.0
2009-07-01 04:46:00,1.63025,1.63025,1.6302,1.6302,195980000.0
2009-07-01 04:47:00,1.6302,1.63025,1.6302,1.63025,218740000.0
2009-07-01 04:48:00,1.63025,1.63025,1.6302,1.6302,5220000.0
2009-07-01 04:49:00,1.6302,1.63025,1.6302,1.6302,137240000.0
2009-07-01 04:50:00,1.6302,1.6302,1.6302,1.6302,598920000.0
2009-07-01 04:51:00,1.6302,1.6302,1.6302,1.6302,608580000.0
2009-07-01 04:52:00,1.6302,1.6302,1.6302,1.6302,602140000.0
2009-07-01 04:53:00,1.6302,1.63085,1.6302,1.63085,190680000.0
2009-07-01 04:54:00,1.6302,1.63045,1.6302,1.63035,397220000.0
2009-07-01 04:55:00,1.6304,1.6305,1.63025,1.63045,30400000.0
2009-07-01 04:56:00,1.63055,1.63105,1.6302,1.6303,341760000.0
2009-07-01 04:57:00,1.6303,1.63035,1.6302,1.6302,176420000.0
2009-07-01 04:58:00,1.6302,1.6302,1.6302,1.6302,694880000.0
2009-07-01 04:59:00,1.6302,1.6302,1.6302,1.6302,654880000.0
2009-07-01 05:00:00,1.6302,1.6302,1.6302,1.6302,647220000.0
2009-07-01 05:01:00,1.6302,1.6302,1.6302,1.6302,631120000.0
2009-07-01 05:02:00,1.6302,1.6302,1.6302,1.6302,537740000.0
2009-07-01 05:03:00,1.6302,1.6302,1.6302,1.6302,605360000.0
2009-07-01 05:04:00,1.6302,1.6302,1.6302,1.6302,666540000.0
2009-07-01 05:05:00,1.6302,1.6302,1.6302,1.6302,621460000.0
2009-07-01 05:06:00,1.6302,1.6302,1.6302,1.6302,589260000.0
2009-07-01 05:07:00,1.6302,1.6302,1.6302,1.6302,560280000.0
2009-07-01 05:08:00,1.6302,1.6302,1.6302,1.6302,631120000.0
2009-07-01 05:09:00,1.6302,1.6302,1.6302,1.6302,508760000.0
2009-07-01 05:10:00,1.6302,1.6302,1.6302,1.6302,595700000.0
2009-07-01 05:11:00,1.6302,1.6302,1.6302,1.6302,621460000.0
2009-07-01 05:12:00,1.6302,1.6302,1.6302,1.6302,605360000.0
2009-07-01 05:13:00,1.6302,1.6302,1.6302,1.6302,666540000.0
2009-07-01 05:14:00,1.6302,1.6302,1.6302,1.6302,579600000.0
2009-07-01 05:15:00,1.6302,1.6302,1.6302,1.6302,624680000.0
2009-07-01 05:16:00,1.6302,1.6302,1.6302,1.6302,518420000.0
2009-07-01 05:17:00,1.6302,1.6302,1.6302,1.6302,528080000.0
2009-07-01 05:18:00,1.6302,1.6302,1.6295,1.6302,490650000.0
2009-07-01 05:19:00,1.6302,1.6302,1.6302,1.6302,278530000.0
2009-07-01 05:20:00,1.6302,1.6302,1.6302,1.6302,225400000.0
2009-07-01 05:21:00,1.6302,1.6302,1.6302,1.6302,273700000.0
2009-07-01 05:22:00,1.6302,1.6306,1.6302,1.6306,278270000.0
2009-07-01 05:23:00,1.6306,1.63125,1.63055,1.63125,604800000.0
2009-07-01 05:24:00,1.63125,1.6313,1.63115,1.63125,524800000.0
2009-07-01 05:25:00,1.63125,1.63135,1.6312,1.6313,473600000.0
2009-07-01 05:26:00,1.6313,1.6316,1.631,1.631,516800000.0
2009-07-01 05:27:00,1.6314,1.6315,1.6312,1.6314,243200000.0
2009-07-01 05:28:00,1.6315,1.6315,1.63135,1.6314,39400000.0
2009-07-01 05:29:00,1.6312,1.63155,1.63035,1.6304,105500000.0
2009-07-01 05:30:00,1.6305,1.6307,1.6305,1.63065,56000000.0
2009-07-01 05:31:00,1.63075,1.63075,1.6303,1.6303,53590000.0
2009-07-01 05:32:00,1.6303,1.63055,1.6303,1.6305,58200000.0
2009-07-01 05:33:00,1.63045,1.6308,1.63035,1.6308,24000000.0
2009-07-01 05:34:00,1.63095,1.63105,1.6304,1.6304,91200000.0
2009-07-01 05:35:00,1.6304,1.63065,1.6303,1.6304,164820000.0
2009-07-01 05:36:00,1.63035,1.63045,1.6303,1.63035,58900000.0
2009-07-01 05:37:00,1.6304,1.63055,1.6303,1.6303,46600000.0
2009-07-01 05:38:00,1.6303,1.6304,1.6303,1.6303,27200000.0
2009-07-01 05:39:00,1.6303,1.6303,1.6303,1.6303,4600000.0
2009-07-01 05:40:00,1.6303,1.6304,1.6303,1.6303,23200000.0
2009-07-01 05:41:00,1.6303,1.6303,1.6303,1.6303,2600000.0
2009-07-01 05:42:00,1.6303,1.6303,1.6303,1.6303,1200000.0
2009-07-01 05:43:00,1.6303,1.6304,1.6303,1.6304,9600000.0
2009-07-01 05:44:00,1.63045,1.63045,1.6303,1.6304,69800000.0
2009-07-01 05:45:00,1.6303,1.6303,1.6303,1.6303,9390000.0
2009-07-01 05:46:00,1.6303,1.6304,1.6303,1.6303,31400000.0
2009-07-01 05:47:00,1.6303,1.6303,1.6303,1.6303,2000000.0
2009-07-01 05:48:00,1.6303,1.63045,1.6303,1.63045,42600000.0
2009-07-01 05:49:00,1.6304,1.63075,1.6304,1.6306,129600000.0
2009-07-01 05:50:00,1.63065,1.63075,1.6304,1.6306,112000000.0
2009-07-01 05:51:00,1.63075,1.63075,1.6303,1.6303,147800000.0
2009-07-01 05:52:00,1.63045,1.63045,1.6303,1.6304,84200000.0
2009-07-01 05:53:00,1.6303,1.6303,1.6303,1.6303,1300000.0
2009-07-01 05:54:00,1.6303,1.6303,1.6303,1.6303,2900000.0
2009-07-01 05:55:00,1.6303,1.6303,1.6303,1.6303,2200000.0
2009-07-01 05:56:00,1.6303,1.6303,1.6303,1.6303,10440000.0
2009-07-01 05:57:00,1.6303,1.6304,1.6303,1.6303,20800000.0
2009-07-01 05:58:00,1.6304,1.63045,1.6303,1.6304,31000000.0
2009-07-01 05:59:00,1.63045,1.63045,1.6303,1.6303,50000000.0
2009-07-01 06:00:00,1.6303,1.6303,1.6303,1.6303,1600000.0
2009-07-01 06:01:00,1.6303,1.63035,1.6303,1.6303,17280000.0
2009-07-01 06:02:00,1.6303,1.6303,1.6303,1.6303,4700000.0
2009-07-01 06:03:00,1.6303,1.6303,1.6303,1.6303,1800000.0
2009-07-01 06:04:00,1.6303,1.6303,1.6303,1.6303,3500000.0
2009-07-01 06:05:00,1.6303,1.63045,1.6303,1.6303,73800000.0
2009-07-01 06:06:00,1.6303,1.63035,1.6303,1.6303,68720000.0
2009-07-01 06:07:00,1.63035,1.63045,1.6303,1.63045,91200000.0
2009-07-01 06:08:00,1.63045,1.63045,1.6304,1.63045,515200000.0
2009-07-01 06:09:00,1.63045,1.6305,1.63035,1.6304,412800000.0
2009-07-01 06:10:00,1.6305,1.6305,1.63035,1.63045,204800000.0
2009-07-01 06:11:00,1.63045,1.6306,1.6304,1.63045,497600000.0
2009-07-01 06:12:00,1.63045,1.6306,1.63045,1.6306,564800000.0
2009-07-01 06:13:00,1.6306,1.6306,1.63035,1.63035,601600000.0
2009-07-01 06:14:00,1.63045,1.63055,1.63045,1.6305,606400000.0
2009-07-01 06:15:00,1.6305,1.6305,1.6303,1.6303,156800000.0
2009-07-01 06:16:00,1.6303,1.6303,1.6303,1.6303,18700000.0
2009-07-01 06:17:00,1.6303,1.6304,1.6303,1.6303,7600000.0
2009-07-01 06:18:00,1.6303,1.6307,1.6303,1.63045,440600000.0
2009-07-01 06:19:00,1.63045,1.6305,1.63045,1.6305,19200000.0
2009-07-01 06:20:00,1.6305,1.63055,1.6305,1.63055,355200000.0
2009-07-01 06:21:00,1.63055,1.63055,1.63055,1.63055,377600000.0
2009-07-01 06:22:00,1.63055,1.63055,1.63055,1.63055,102400000.0
2009-07-01 06:23:00,1.63055,1.63055,1.6303,1.6303,260500000.0
2009-07-01 06:24:00,1.6303,1.6303,1.6303,1.6303,1500000.0
2009-07-01 06:25:00,1.6303,1.6303,1.6303,1.6303,2100000.0
2009-07-01 06:26:00,1.6303,1.6306,1.6303,1.6305,77800000.0
2009-07-01 06:27:00,1.63045,1.63065,1.6304,1.6304,52800000.0
2009-07-01 06:28:00,1.6304,1.6305,1.6304,1.63045,22400000.0
2009-07-01 06:29:00,1.6305,1.63065,1.63035,1.63065,92800000.0
2009-07-01 06:30:00,1.6306,1.6306,1.6303,1.63035,109100000.0
2009-07-01 06:31:00,1.63035,1.6306,1.63035,1.6304,108800000.0
2009-07-01 06:32:00,1.63045,1.63065,1.63045,1.63055,144000000.0
2009-07-01 06:33:00,1.6304,1.63095,1.6304,1.63095,70400000.0
2009-07-01 06:34:00,1.63105,1.63115,1.63095,1.6311,374400000.0
2009-07-01 06:35:00,1.6311,1.6313,1.6311,1.6311,595200000.0
2009-07-01 06:36:00,1.6311,1.6314,1.6311,1.6313,566400000.0
2009-07-01 06:37:00,1.6313,1.63135,1.63125,1.63125,416000000.0
2009-07-01 06:38:00,1.63125,1.6314,1.6312,1.6313,572800000.0
2009-07-01 06:39:00,1.6313,1.6313,1.63105,1.6311,499200000.0
2009-07-01 06:40:00,1.6311,1.63115,1.6304,1.6304,349800000.0
2009-07-01 06:41:00,1.63044,1.63046,1.63042,1.63042,1200000.0
2009-07-01 06:42:00,1.6304,1.6304,1.6304,1.6304,1200000.0
2009-07-01 06:43:00,1.6304,1.6304,1.6304,1.6304,1100000.0
2009-07-01 06:44:00,1.6304,1.6304,1.6304,1.6304,1100000.0
2009-07-01 06:45:00,1.6304,1.63045,1.6304,1.6304,9000000.0
2009-07-01 06:46:00,1.6304,1.6304,1.6304,1.6304,1000000.0
2009-07-01 06:47:00,1.6304,1.6304,1.6304,1.6304,800000.0
2009-07-01 06:48:00,1.6304,1.63075,1.6293,1.6304,105200000.0
2009-07-01 06:49:00,1.6304,1.6304,1.6304,1.6304,4600000.0
2009-07-01 06:50:00,1.6304,1.6304,1.6304,1.6304,2800000.0
2009-07-01 06:51:00,1.6304,1.6304,1.6304,1.6304,2500000.0
2009-07-01 06:52:00,1.6304,1.63045,1.6304,1.63045,2100000.0
2009-07-01 06:53:00,1.63045,1.63045,1.63045,1.63045,800000.0
2009-07-01 06:54:00,1.63045,1.63045,1.63045,1.63045,1700000.0
2009-07-01 06:55:00,1.63045,1.63045,1.63045,1.63045,2300000.0
2009-07-01 06:56:00,1.63045,1.63045,1.63045,1.63045,700000.0
2009-07-01 06:57:00,1.63045,1.63045,1.63045,1.63045,2100000.0
2009-07-01 06:58:00,1.63045,1.63045,1.63045,1.63045,2600000.0
2009-07-01 06:59:00,1.63045,1.63045,1.63045,1.63045,2500000.0
2009-07-01 07:00:00,1.63045,1.63045,1.62935,1.63,128500000.0
2009-07-01 07:01:00,1.6299,1.63025,1.62985,1.63025,67200000.0
2009-07-01 07:02:00,1.6302,1.63075,1.6302,1.6307,86400000.0
2009-07-01 07:03:00,1.6307,1.6307,1.63045,1.6306,35200000.0
2009-07-01 07:04:00,1.63075,1.63085,1.6301,1.6301,124200000.0
2009-07-01 07:05:00,1.6301,1.6303,1.63,1.6302,99200000.0
2009-07-01 07:06:00,1.6302,1.63055,1.63,1.6302,193600000.0
2009-07-01 07:07:00,1.6303,1.6303,1.63005,1.63005,56000000.0
2009-07-01 07:08:00,1.63025,1.63045,1.6302,1.6303,70400000.0
2009-07-01 07:09:00,1.63045,1.6305,1.63015,1.63015,49600000.0
2009-07-01 07:10:00,1.63015,1.6302,1.63015,1.63015,41600000.0
2009-07-01 07:11:00,1.6301,1.6305,1.63005,1.6305,134400000.0
2009-07-01 07:12:00,1.63035,1.6305,1.63025,1.63025,102400000.0
2009-07-01 07:13:00,1.63025,1.6306,1.6301,1.6304,118400000.0
2009-07-01 07:14:00,1.6304,1.6304,1.6303,1.6303,19200000.0
2009-07-01 07:15:00,1.6304,1.63045,1.6301,1.6302,83200000.0
2009-07-01 07:16:00,1.6302,1.6307,1.6302,1.63065,73600000.0
2009-07-01 07:17:00,1.63085,1.63095,1.63065,1.6309,118400000.0
2009-07-01 07:18:00,1.63095,1.63095,1.6305,1.63065,270400000.0
2009-07-01 07:19:00,1.6307,1.6308,1.6306,1.63065,121600000.0
2009-07-01 07:20:00,1.63065,1.6309,1.63055,1.6306,132800000.0
2009-07-01 07:21:00,1.63055,1.6307,1.63045,1.6305,137600000.0
2009-07-01 07:22:00,1.63065,1.63075,1.6304,1.6306,75200000.0
2009-07-01 07:23:00,1.63055,1.63055,1.62955,1.62975,140200000.0
2009-07-01 07:24:00,1.6298,1.63,1.6297,1.6297,150000000.0
2009-07-01 07:25:00,1.62975,1.62975,1.6294,1.6296,185600000.0
2009-07-01 07:26:00,1.6297,1.62985,1.6292,1.6296,264000000.0
2009-07-01 07:27:00,1.62975,1.6299,1.6295,1.62985,156800000.0
2009-07-01 07:28:00,1.62985,1.6302,1.6292,1.63015,234600000.0
2009-07-01 07:29:00,1.6302,1.6302,1.6298,1.63,200000000.0
2009-07-01 07:30:00,1.6301,1.63045,1.6301,1.6303,176000000.0
2009-07-01 07:31:00,1.63035,1.6304,1.63005,1.63025,187200000.0
2009-07-01 07:32:00,1.6302,1.6302,1.62975,1.62975,80000000.0
2009-07-01 07:33:00,1.62985,1.62985,1.6294,1.6296,131200000.0
2009-07-01 07:34:00,1.62965,1.6305,1.6296,1.63035,225600000.0
2009-07-01 07:35:00,1.6304,1.6307,1.63035,1.6305,134400000.0
2009-07-01 07:36:00,1.63065,1.6307,1.6297,1.62995,131200000.0
2009-07-01 07:37:00,1.63005,1.63055,1.6299,1.63045,226600000.0
2009-07-01 07:38:00,1.6305,1.63065,1.63035,1.63035,83200000.0
2009-07-01 07:39:00,1.6303,1.63035,1.6302,1.6302,44800000.0
2009-07-01 07:40:00,1.63035,1.63035,1.63015,1.6302,72000000.0
2009-07-01 07:41:00,1.6301,1.63025,1.62985,1.62995,115200000.0
2009-07-01 07:42:00,1.6299,1.63005,1.62955,1.6296,115200000.0
2009-07-01 07:43:00,1.6297,1.63025,1.62965,1.6301,184000000.0
2009-07-01 07:44:00,1.63,1.63,1.62975,1.6299,94400000.0
2009-07-01 07:45:00,1.6299,1.63005,1.62915,1.62915,84800000.0
2009-07-01 07:46:00,1.62915,1.6299,1.6291,1.62975,148800000.0
2009-07-01 07:47:00,1.6297,1.6297,1.62885,1.62925,110400000.0
2009-07-01 07:48:00,1.6293,1.62955,1.6293,1.62955,168000000.0
2009-07-01 07:49:00,1.6295,1.6302,1.6295,1.6299,219200000.0
2009-07-01 07:50:00,1.6299,1.6303,1.62965,1.6302,168000000.0
2009-07-01 07:51:00,1.63025,1.6303,1.62995,1.6301,323200000.0
2009-07-01 07:52:00,1.6301,1.6301,1.62985,1.62985,128000000.0
2009-07-01 07:53:00,1.62985,1.63025,1.6298,1.63005,266800000.0
2009-07-01 07:54:00,1.63005,1.63045,1.63,1.63035,353600000.0
2009-07-01 07:55:00,1.63035,1.63055,1.63035,1.63055,32000000.0
2009-07-01 07:56:00,1.6305,1.6305,1.6304,1.63045,54400000.0
2009-07-01 07:57:00,1.63045,1.63045,1.6293,1.6296,227200000.0
2009-07-01 07:58:00,1.62965,1.6301,1.62965,1.63005,234600000.0
2009-07-01 07:59:00,1.63005,1.63065,1.63005,1.63025,577600000.0
2009-07-01 08:00:00,1.6303,1.6315,1.6303,1.63065,205000000.0
2009-07-01 08:01:00,1.63085,1.63085,1.62955,1.62985,341660000.0
2009-07-01 08:02:00,1.62985,1.62995,1.62965,1.6299,60000000.0
2009-07-01 08:03:00,1.62995,1.63035,1.62995,1.6303,68000000.0
2009-07-01 08:04:00,1.63055,1.6306,1.6302,1.6305,113200000.0
2009-07-01 08:05:00,1.63055,1.63105,1.63045,1.631,90000000.0
2009-07-01 08:06:00,1.6311,1.6313,1.631,1.6311,40000000.0
2009-07-01 08:07:00,1.63095,1.63115,1.63085,1.63115,46400000.0
2009-07-01 08:08:00,1.6312,1.63155,1.6307,1.63115,129800000.0
2009-07-01 08:09:00,1.6311,1.6314,1.63065,1.631,160200000.0
2009-07-01 08:10:00,1.631,1.63105,1.63055,1.6309,151600000.0
2009-07-01 08:11:00,1.6309,1.631,1.6305,1.6309,117000000.0
2009-07-01 08:12:00,1.6309,1.6309,1.6304,1.6305,184800000.0
2009-07-01 08:13:00,1.6305,1.6309,1.62995,1.6306,184600000.0
2009-07-01 08:14:00,1.6307,1.6308,1.6304,1.63055,110600000.0
2009-07-01 08:15:00,1.63055,1.63085,1.63055,1.6307,64200000.0
2009-07-01 08:16:00,1.6307,1.6308,1.6306,1.6307,52400000.0
2009-07-01 08:17:00,1.6307,1.6307,1.63,1.63005,128200000.0
2009-07-01 08:18:00,1.63005,1.6302,1.62985,1.63,90160000.0
2009-07-01 08:19:00,1.62995,1.62995,1.62985,1.62985,60770000.0
2009-07-01 08:20:00,1.6299,1.63015,1.6299,1.6301,118200000.0
2009-07-01 08:21:00,1.6301,1.63025,1.63005,1.63005,46200000.0
2009-07-01 08:22:00,1.6301,1.63035,1.62985,1.63005,96170000.0
2009-07-01 08:23:00,1.6301,1.63155,1.63005,1.6311,117800000.0
2009-07-01 08:24:00,1.6312,1.6312,1.63005,1.63075,119000000.0
2009-07-01 08:25:00,1.6307,1.6313,1.6304,1.6311,244200000.0
2009-07-01 08:26:00,1.63115,1.63115,1.63065,1.6308,138400000.0
2009-07-01 08:27:00,1.63075,1.6309,1.63015,1.63015,162400000.0
2009-07-01 08:28:00,1.6303,1.63085,1.6301,1.63035,85000000.0
2009-07-01 08:29:00,1.6306,1.63095,1.62995,1.63,109400000.0
2009-07-01 08:30:00,1.63005,1.6304,1.63005,1.63015,59800000.0
2009-07-01 08:31:00,1.63015,1.63035,1.62995,1.63025,91000000.0
2009-07-01 08:32:00,1.63035,1.63035,1.63025,1.63025,18000000.0
2009-07-01 08:33:00,1.63025,1.63045,1.63,1.63005,96800000.0
2009-07-01 08:34:00,1.63005,1.6302,1.63,1.63015,117800000.0
2009-07-01 08:35:00,1.6301,1.63015,1.62995,1.6301,122800000.0
2009-07-01 08:36:00,1.6301,1.6301,1.6299,1.6299,98800000.0
2009-07-01 08:37:00,1.63005,1.63055,1.63,1.6305,129400000.0
2009-07-01 08:38:00,1.6304,1.6307,1.6303,1.6303,188800000.0
2009-07-01 08:39:00,1.6301,1.6301,1.62985,1.6299,123360000.0
2009-07-01 08:40:00,1.63,1.6302,1.6299,1.6301,98200000.0
2009-07-01 08:41:00,1.6301,1.6301,1.63,1.6301,48000000.0
2009-07-01 08:42:00,1.63005,1.63005,1.62985,1.62985,88960000.0
2009-07-01 08:43:00,1.62985,1.62985,1.62985,1.62985,116640000.0
2009-07-01 08:44:00,1.62985,1.62985,1.62985,1.62985,113940000.0
2009-07-01 08:45:00,1.62985,1.62995,1.62985,1.62985,102660000.0
2009-07-01 08:46:00,1.62985,1.62985,1.62985,1.62985,120420000.0
2009-07-01 08:47:00,1.62985,1.62985,1.62985,1.62985,111780000.0
2009-07-01 08:48:00,1.62985,1.62995,1.62985,1.62985,116940000.0
2009-07-01 08:49:00,1.62985,1.63,1.62985,1.62985,147970000.0
2009-07-01 08:50:00,1.62985,1.63,1.62985,1.62985,125280000.0
2009-07-01 08:51:00,1.62985,1.62985,1.62985,1.62985,118280000.0
2009-07-01 08:52:00,1.62985,1.63005,1.62985,1.6299,91740000.0
2009-07-01 08:53:00,1.62985,1.6299,1.62985,1.62985,100860000.0
2009-07-01 08:54:00,1.62985,1.62985,1.62965,1.6298,77600000.0
2009-07-01 08:55:00,1.6298,1.6302,1.62955,1.62985,202510000.0
2009-07-01 08:56:00,1.62985,1.63005,1.6297,1.62975,92000000.0
2009-07-01 08:57:00,1.62985,1.6311,1.6297,1.63085,294400000.0
2009-07-01 08:58:00,1.6309,1.63185,1.6306,1.6311,217710000.0
2009-07-01 08:59:00,1.631,1.63175,1.6307,1.63115,236000000.0
2009-07-01 09:00:00,1.6312,1.63195,1.63115,1.6316,211400000.0
2009-07-01 09:01:00,1.6317,1.6318,1.63105,1.6318,290200000.0
2009-07-01 09:02:00,1.6317,1.63235,1.6315,1.6319,408000000.0
2009-07-01 09:03:00,1.6319,1.63195,1.63135,1.6317,313800000.0
2009-07-01 09:04:00,1.6317,1.63275,1.6317,1.632,267200000.0
2009-07-01 09:05:00,1.63195,1.6323,1.63135,1.6314,330600000.0
2009-07-01 09:06:00,1.6315,1.63195,1.63115,1.6317,211400000.0
2009-07-01 09:07:00,1.6318,1.632,1.63085,1.63155,173600000.0
2009-07-01 09:08:00,1.6315,1.63175,1.6312,1.63155,81200000.0
2009-07-01 09:09:00,1.63165,1.6318,1.631,1.63105,91800000.0
2009-07-01 09:10:00,1.631,1.63155,1.63095,1.6313,88800000.0
2009-07-01 09:11:00,1.63135,1.6316,1.63125,1.6313,100800000.0
2009-07-01 09:12:00,1.6314,1.6319,1.6312,1.63175,121600000.0
2009-07-01 09:13:00,1.6317,1.6324,1.63145,1.63235,73200000.0
2009-07-01 09:14:00,1.63225,1.63235,1.632,1.6322,51800000.0
2009-07-01 09:15:00,1.6322,1.63225,1.63135,1.63145,104000000.0
2009-07-01 09:16:00,1.63145,1.63155,1.631,1.6314,181600000.0
2009-07-01 09:17:00,1.63145,1.63145,1.63085,1.631,118400000.0
2009-07-01 09:18:00,1.63095,1.6311,1.63065,1.6311,82000000.0
2009-07-01 09:19:00,1.631,1.631,1.63045,1.63045,135800000.0
2009-07-01 09:20:00,1.63045,1.6309,1.6304,1.63065,162200000.0
2009-07-01 09:21:00,1.63065,1.6314,1.6306,1.6313,111200000.0
2009-07-01 09:22:00,1.63135,1.63135,1.63085,1.63105,85400000.0
2009-07-01 09:23:00,1.63105,1.63185,1.63105,1.6312,173000000.0
2009-07-01 09:24:00,1.6312,1.63155,1.6312,1.63135,135200000.0
2009-07-01 09:25:00,1.6314,1.63165,1.6313,1.63165,167200000.0
2009-07-01 09:26:00,1.63165,1.63235,1.63165,1.63235,102600000.0
2009-07-01 09:27:00,1.63235,1.63235,1.6311,1.6314,197600000.0
2009-07-01 09:28:00,1.6314,1.6315,1.63115,1.63135,95800000.0
2009-07-01 09:29:00,1.63125,1.63175,1.63115,1.63125,159800000.0
2009-07-01 09:30:00,1.63125,1.6319,1.63125,1.6317,192600000.0
2009-07-01 09:31:00,1.6317,1.632,1.6315,1.6317,381400000.0
2009-07-01 09:32:00,1.63175,1.63195,1.63135,1.6319,209800000.0
2009-07-01 09:33:00,1.63185,1.63225,1.63175,1.6318,199000000.0
2009-07-01 09:34:00,1.63185,1.63245,1.63175,1.63215,197200000.0
2009-07-01 09:35:00,1.63195,1.63215,1.63115,1.63135,206200000.0
2009-07-01 09:36:00,1.63145,1.63175,1.6313,1.6314,230600000.0
2009-07-01 09:37:00,1.63135,1.632,1.63135,1.6315,173000000.0
2009-07-01 09:38:00,1.6315,1.632,1.6315,1.6318,144800000.0
2009-07-01 09:39:00,1.6318,1.6319,1.6313,1.63135,182200000.0
2009-07-01 09:40:00,1.6315,1.6319,1.63135,1.6317,220600000.0
2009-07-01 09:41:00,1.6317,1.6318,1.6314,1.63165,303000000.0
2009-07-01 09:42:00,1.63165,1.6322,1.63135,1.63155,258800000.0
2009-07-01 09:43:00,1.63165,1.63165,1.6312,1.63135,196600000.0
2009-07-01 09:44:00,1.6313,1.6315,1.63105,1.6313,207200000.0
2009-07-01 09:45:00,1.63125,1.6316,1.63105,1.63125,179600000.0
2009-07-01 09:46:00,1.6313,1.63135,1.63115,1.6313,128400000.0
2009-07-01 09:47:00,1.63125,1.63165,1.63125,1.6316,180000000.0
2009-07-01 09:48:00,1.6315,1.6318,1.63135,1.6315,240200000.0
2009-07-01 09:49:00,1.63145,1.6317,1.63145,1.63165,216400000.0
2009-07-01 09:50:00,1.63165,1.63185,1.6315,1.63155,189000000.0
2009-07-01 09:51:00,1.63155,1.6316,1.63065,1.63115,185800000.0
2009-07-01 09:52:00,1.63115,1.63135,1.6307,1.6311,119000000.0
2009-07-01 09:53:00,1.631,1.631,1.63015,1.63015,165690000.0
2009-07-01 09:54:00,1.63015,1.6302,1.6301,1.6301,70480000.0
2009-07-01 09:55:00,1.6301,1.63025,1.6301,1.6301,99700000.0
2009-07-01 09:56:00,1.6301,1.63045,1.6301,1.6301,99700000.0
2009-07-01 09:57:00,1.6301,1.6301,1.6301,1.6301,48600000.0
2009-07-01 09:58:00,1.6301,1.6301,1.6293,1.62965,90640000.0
2009-07-01 09:59:00,1.62965,1.63,1.62945,1.63,154400000.0
2009-07-01 10:00:00,1.62995,1.63005,1.6293,1.62965,242000000.0
2009-07-01 10:01:00,1.62965,1.63015,1.6295,1.62975,198400000.0
2009-07-01 10:02:00,1.6298,1.63005,1.62975,1.63,117600000.0
2009-07-01 10:03:00,1.62995,1.6307,1.62985,1.6307,188200000.0
2009-07-01 10:04:00,1.63065,1.63065,1.63015,1.6302,112000000.0
2009-07-01 10:05:00,1.6302,1.63065,1.6301,1.63055,133600000.0
2009-07-01 10:06:00,1.63055,1.63065,1.6303,1.6305,84000000.0
2009-07-01 10:07:00,1.63055,1.6308,1.6305,1.6307,49600000.0
2009-07-01 10:08:00,1.63065,1.6307,1.63035,1.63045,88000000.0
2009-07-01 10:09:00,1.6304,1.6304,1.63,1.63035,123200000.0
2009-07-01 10:10:00,1.63025,1.6304,1.63,1.6301,87200000.0
2009-07-01 10:11:00,1.63,1.63,1.6297,1.62985,172000000.0
2009-07-01 10:12:00,1.62975,1.6299,1.62975,1.6299,55200000.0
2009-07-01 10:13:00,1.6299,1.6301,1.6299,1.63,124400000.0
2009-07-01 10:14:00,1.63005,1.6302,1.6297,1.63,68000000.0
2009-07-01 10:15:00,1.62995,1.63,1.62955,1.62955,157800000.0
2009-07-01 10:16:00,1.62955,1.6296,1.62905,1.62925,202600000.0
2009-07-01 10:17:00,1.62925,1.63015,1.6292,1.63015,150200000.0
2009-07-01 10:18:00,1.6302,1.63035,1.62985,1.63025,174800000.0
2009-07-01 10:19:00,1.6303,1.63035,1.6301,1.6301,87600000.0
2009-07-01 10:20:00,1.6301,1.6302,1.62995,1.6301,106400000.0
2009-07-01 10:21:00,1.63005,1.63025,1.63005,1.63005,50800000.0
2009-07-01 10:22:00,1.6301,1.63045,1.63005,1.63035,89600000.0
2009-07-01 10:23:00,1.6303,1.63065,1.6299,1.63065,88000000.0
2009-07-01 10:24:00,1.6305,1.63065,1.63025,1.63025,50000000.0
2009-07-01 10:25:00,1.6302,1.63075,1.63015,1.63045,147800000.0
2009-07-01 10:26:00,1.6306,1.6308,1.63045,1.6306,47200000.0
2009-07-01 10:27:00,1.6306,1.631,1.6305,1.631,157200000.0
2009-07-01 10:28:00,1.631,1.63105,1.6306,1.63065,100800000.0
2009-07-01 10:29:00,1.6306,1.63085,1.63055,1.63085,91000000.0
2009-07-01 10:30:00,1.63085,1.6313,1.6307,1.63105,97400000.0
2009-07-01 10:31:00,1.63105,1.63155,1.631,1.63155,74000000.0
2009-07-01 10:32:00,1.6316,1.6317,1.63095,1.63095,377600000.0
2009-07-01 10:33:00,1.6309,1.63105,1.63075,1.63075,151600000.0
2009-07-01 10:34:00,1.63075,1.6308,1.63065,1.63075,122000000.0
2009-07-01 10:35:00,1.63085,1.631,1.63025,1.6307,117400000.0
2009-07-01 10:36:00,1.63065,1.6307,1.63045,1.63055,139200000.0
2009-07-01 10:37:00,1.63055,1.6308,1.63055,1.6308,80000000.0
2009-07-01 10:38:00,1.63085,1.63095,1.6306,1.63065,118800000.0
2009-07-01 10:39:00,1.63075,1.63165,1.6306,1.63165,123200000.0
2009-07-01 10:40:00,1.63165,1.63165,1.6302,1.63035,148400000.0
2009-07-01 10:41:00,1.63035,1.63075,1.6302,1.6304,108800000.0
2009-07-01 10:42:00,1.6304,1.6305,1.63,1.6303,170200000.0
2009-07-01 10:43:00,1.63045,1.6306,1.63025,1.63025,80800000.0
2009-07-01 10:44:00,1.63015,1.6302,1.6299,1.6301,145000000.0
2009-07-01 10:45:00,1.63,1.6303,1.63,1.63005,81600000.0
2009-07-01 10:46:00,1.63015,1.6302,1.6299,1.63005,63600000.0
2009-07-01 10:47:00,1.62995,1.63015,1.6296,1.6299,71200000.0
2009-07-01 10:48:00,1.62975,1.6299,1.6297,1.62975,46600000.0
2009-07-01 10:49:00,1.62975,1.62975,1.6292,1.62955,102000000.0
2009-07-01 10:50:00,1.6296,1.62965,1.6293,1.6295,34800000.0
2009-07-01 10:51:00,1.6295,1.62975,1.6295,1.62975,85600000.0
2009-07-01 10:52:00,1.62975,1.63,1.6294,1.6294,122400000.0
2009-07-01 10:53:00,1.6294,1.62975,1.62935,1.62965,153600000.0
2009-07-01 10:54:00,1.6297,1.6303,1.6294,1.63005,126800000.0
2009-07-01 10:55:00,1.63005,1.6303,1.63005,1.63025,98600000.0
2009-07-01 10:56:00,1.63035,1.6306,1.6302,1.63035,129600000.0
2009-07-01 10:57:00,1.6302,1.6302,1.62995,1.6302,70000000.0
2009-07-01 10:58:00,1.6302,1.63035,1.63015,1.63025,31600000.0
2009-07-01 10:59:00,1.63025,1.63065,1.63015,1.63055,92000000.0
2009-07-01 11:00:00,1.63055,1.63065,1.6303,1.63045,67200000.0
2009-07-01 11:01:00,1.6304,1.63045,1.63015,1.63025,60800000.0
2009-07-01 11:02:00,1.6303,1.63045,1.63025,1.63045,96800000.0
2009-07-01 11:03:00,1.63045,1.63045,1.63035,1.63035,32000000.0
2009-07-01 11:04:00,1.63035,1.63035,1.6296,1.6296,89600000.0
2009-07-01 11:05:00,1.62955,1.6297,1.62955,1.62965,82000000.0
2009-07-01 11:06:00,1.6297,1.62975,1.6296,1.6296,60400000.0
2009-07-01 11:07:00,1.6296,1.62975,1.62925,1.62945,118800000.0
2009-07-01 11:08:00,1.62945,1.62955,1.6292,1.6295,124400000.0
2009-07-01 11:09:00,1.6295,1.62965,1.62935,1.62935,60400000.0
2009-07-01 11:10:00,1.6294,1.6294,1.629,1.6292,87200000.0
2009-07-01 11:11:00,1.6291,1.62955,1.62895,1.62955,139200000.0
2009-07-01 11:12:00,1.62955,1.6298,1.62955,1.6298,31600000.0
2009-07-01 11:13:00,1.6298,1.6298,1.6295,1.62955,56800000.0
2009-07-01 11:14:00,1.62955,1.6296,1.6291,1.62935,223200000.0
2009-07-01 11:15:00,1.62935,1.62935,1.6291,1.62925,83200000.0
2009-07-01 11:16:00,1.6292,1.6294,1.6292,1.62935,106000000.0
2009-07-01 11:17:00,1.62935,1.62955,1.62885,1.629,103400000.0
2009-07-01 11:18:00,1.629,1.6293,1.629,1.62915,141800000.0
2009-07-01 11:19:00,1.62915,1.62925,1.62895,1.62895,148800000.0
2009-07-01 11:20:00,1.62905,1.62905,1.6288,1.62895,124800000.0
2009-07-01 11:21:00,1.629,1.62915,1.62885,1.6289,132000000.0
2009-07-01 11:22:00,1.62885,1.6289,1.6288,1.62885,29200000.0
2009-07-01 11:23:00,1.62885,1.6292,1.62885,1.6291,73200000.0
2009-07-01 11:24:00,1.62915,1.6292,1.6287,1.62885,120000000.0
2009-07-01 11:25:00,1.6289,1.6289,1.62855,1.6286,177200000.0
2009-07-01 11:26:00,1.62865,1.629,1.62845,1.62845,178000000.0
2009-07-01 11:27:00,1.62845,1.62855,1.628,1.6283,243600000.0
2009-07-01 11:28:00,1.6283,1.62835,1.6281,1.6282,101600000.0
2009-07-01 11:29:00,1.6282,1.62845,1.62815,1.62815,101600000.0
2009-07-01 11:30:00,1.6283,1.6283,1.62775,1.62785,132000000.0
2009-07-01 11:31:00,1.62785,1.62825,1.62775,1.62795,140000000.0
2009-07-01 11:32:00,1.628,1.62815,1.62765,1.62815,68000000.0
2009-07-01 11:33:00,1.62805,1.62835,1.6279,1.62835,86600000.0
2009-07-01 11:34:00,1.62855,1.6286,1.6279,1.6279,76000000.0
2009-07-01 11:35:00,1.62795,1.62815,1.62795,1.62805,50400000.0
2009-07-01 11:36:00,1.62805,1.62825,1.62795,1.62825,38400000.0
2009-07-01 11:37:00,1.62835,1.62845,1.6277,1.6277,82400000.0
2009-07-01 11:38:00,1.62775,1.6282,1.62775,1.628,64200000.0
2009-07-01 11:39:00,1.62805,1.62825,1.628,1.62805,49600000.0
2009-07-01 11:40:00,1.62815,1.62825,1.62815,1.62815,24400000.0
2009-07-01 11:41:00,1.62825,1.62865,1.6282,1.62855,65200000.0
2009-07-01 11:42:00,1.62855,1.62885,1.6284,1.6286,114400000.0
2009-07-01 11:43:00,1.62855,1.6288,1.6285,1.6288,152000000.0
2009-07-01 11:44:00,1.6288,1.6289,1.6286,1.62885,130000000.0
2009-07-01 11:45:00,1.6288,1.62885,1.62825,1.62825,86400000.0
2009-07-01 11:46:00,1.6283,1.6284,1.62755,1.62765,118000000.0
2009-07-01 11:47:00,1.628,1.6281,1.6278,1.6278,117600000.0
2009-07-01 11:48:00,1.6278,1.62835,1.62765,1.628,151200000.0
2009-07-01 11:49:00,1.628,1.6281,1.62795,1.62795,48800000.0
2009-07-01 11:50:00,1.62795,1.628,1.62785,1.62785,42000000.0
2009-07-01 11:51:00,1.62785,1.62785,1.6276,1.6276,46000000.0
2009-07-01 11:52:00,1.6277,1.62775,1.62745,1.6275,156400000.0
2009-07-01 11:53:00,1.62755,1.6276,1.62725,1.6275,104000000.0
2009-07-01 11:54:00,1.62755,1.62755,1.62715,1.6273,160600000.0
2009-07-01 11:55:00,1.6274,1.6275,1.62725,1.6274,107600000.0
2009-07-01 11:56:00,1.62735,1.6276,1.62735,1.62755,222000000.0
2009-07-01 11:57:00,1.62755,1.62775,1.62745,1.6277,387800000.0
2009-07-01 11:58:00,1.6277,1.62845,1.6277,1.62815,349600000.0
2009-07-01 11:59:00,1.62815,1.6285,1.62815,1.62845,357600000.0
2009-07-01 12:00:00,1.6285,1.6285,1.62815,1.6282,308800000.0
2009-07-01 12:01:00,1.6282,1.62835,1.62805,1.6283,501000000.0
2009-07-01 12:02:00,1.62835,1.6287,1.62835,1.6287,478200000.0
2009-07-01 12:03:00,1.62865,1.62875,1.62835,1.62875,905400000.0
2009-07-01 12:04:00,1.6288,1.6289,1.6283,1.62835,472200000.0
2009-07-01 12:05:00,1.62835,1.62845,1.62805,1.62805,473599998.0
2009-07-01 12:06:00,1.6281,1.62835,1.6278,1.62785,367400000.0
2009-07-01 12:07:00,1.628,1.6281,1.6279,1.62805,471200000.0
2009-07-01 12:08:00,1.628,1.62825,1.6279,1.62795,375600000.0
2009-07-01 12:09:00,1.628,1.62805,1.6278,1.62795,288800000.0
2009-07-01 12:10:00,1.62795,1.6283,1.62795,1.62795,390600000.0
2009-07-01 12:11:00,1.62795,1.6282,1.62785,1.62795,317200000.0
2009-07-01 12:12:00,1.628,1.62805,1.62755,1.6277,481200000.0
2009-07-01 12:13:00,1.6278,1.628,1.6276,1.6276,247600000.0
2009-07-01 12:14:00,1.62765,1.62825,1.62745,1.62745,159800000.0
2009-07-01 12:15:00,1.62755,1.6277,1.62725,1.62725,402600000.0
2009-07-01 12:16:00,1.6273,1.6275,1.62725,1.62735,289000000.0
2009-07-01 12:17:00,1.62735,1.6274,1.6267,1.62685,437800001.0
2009-07-01 12:18:00,1.6269,1.6274,1.62675,1.62735,604200000.0
2009-07-01 12:19:00,1.62735,1.6277,1.6268,1.627,480800000.0
2009-07-01 12:20:00,1.62705,1.6275,1.62705,1.6273,146600000.0
2009-07-01 12:21:00,1.6273,1.6275,1.6272,1.62725,115000000.0
2009-07-01 12:22:00,1.62725,1.6277,1.6272,1.6277,249800000.0
2009-07-01 12:23:00,1.6275,1.6277,1.6275,1.6277,48600000.0
2009-07-01 12:24:00,1.6277,1.6277,1.62745,1.6275,63200000.0
2009-07-01 12:25:00,1.6275,1.62805,1.62735,1.628,319600000.0
2009-07-01 12:26:00,1.628,1.62805,1.6274,1.6274,496400000.0
2009-07-01 12:27:00,1.6274,1.6274,1.627,1.62705,415000000.0
2009-07-01 12:28:00,1.627,1.6274,1.627,1.6272,212600000.0
2009-07-01 12:29:00,1.6272,1.62725,1.6269,1.6271,524400000.0
2009-07-01 12:30:00,1.627,1.6274,1.6268,1.6271,345600000.0
2009-07-01 12:31:00,1.62705,1.6273,1.6269,1.6273,250000000.0
2009-07-01 12:32:00,1.62725,1.6276,1.6271,1.6276,365200000.0
2009-07-01 12:33:00,1.6276,1.6277,1.62755,1.6277,91600000.0
2009-07-01 12:34:00,1.62765,1.6282,1.62745,1.6282,386600000.0
2009-07-01 12:35:00,1.6282,1.62825,1.6278,1.62795,165600000.0
2009-07-01 12:36:00,1.6279,1.6279,1.62765,1.62775,146400000.0
2009-07-01 12:37:00,1.62785,1.62805,1.6276,1.62775,460200000.0
2009-07-01 12:38:00,1.6276,1.62765,1.6271,1.62745,505000000.0
2009-07-01 12:39:00,1.62745,1.6276,1.62695,1.6271,485400000.0
2009-07-01 12:40:00,1.6271,1.6275,1.6269,1.6272,508400000.0
2009-07-01 12:41:00,1.6272,1.62775,1.6272,1.6276,652600000.0
2009-07-01 12:42:00,1.62765,1.6278,1.6274,1.62755,506000000.0
2009-07-01 12:43:00,1.62755,1.62755,1.627,1.6271,753400000.0
2009-07-01 12:44:00,1.6271,1.62745,1.62705,1.6274,452000000.0
2009-07-01 12:45:00,1.6274,1.6275,1.627,1.62725,746800000.0
2009-07-01 12:46:00,1.6272,1.6274,1.62715,1.6274,290200000.0
2009-07-01 12:47:00,1.62735,1.62735,1.627,1.62725,301800000.0
2009-07-01 12:48:00,1.62715,1.62715,1.627,1.62715,321800000.0
2009-07-01 12:49:00,1.62715,1.62715,1.627,1.62705,136800000.0
2009-07-01 12:50:00,1.6271,1.62735,1.6271,1.62725,273800000.0
2009-07-01 12:51:00,1.6274,1.6277,1.6273,1.6273,430600000.0
2009-07-01 12:52:00,1.6273,1.62735,1.62705,1.6273,82400000.0
2009-07-01 12:53:00,1.6272,1.6275,1.6272,1.6274,16000000.0
2009-07-01 12:54:00,1.62735,1.62805,1.62725,1.62805,57400000.0
2009-07-01 12:55:00,1.62805,1.6281,1.62785,1.62795,44400000.0
2009-07-01 12:56:00,1.62795,1.62855,1.62785,1.62815,103000000.0
2009-07-01 12:57:00,1.62815,1.62865,1.62805,1.6284,140400000.0
2009-07-01 12:58:00,1.62845,1.629,1.6284,1.6284,88400000.0
2009-07-01 12:59:00,1.6284,1.62845,1.6277,1.62775,131800000.0
2009-07-01 13:00:00,1.62795,1.62795,1.62705,1.62705,154800000.0
2009-07-01 13:01:00,1.6271,1.6273,1.62705,1.62705,46400000.0
2009-07-01 13:02:00,1.6271,1.6271,1.62635,1.62635,47200000.0
2009-07-01 13:03:00,1.6264,1.6269,1.62625,1.6268,84400000.0
2009-07-01 13:04:00,1.62675,1.62685,1.62655,1.6267,63200000.0
2009-07-01 13:05:00,1.6267,1.6267,1.6264,1.62645,42800000.0
2009-07-01 13:06:00,1.6264,1.6264,1.6257,1.62595,93200000.0
2009-07-01 13:07:00,1.62595,1.62625,1.62585,1.6262,73200000.0
2009-07-01 13:08:00,1.6262,1.6263,1.62565,1.62565,69600000.0
2009-07-01 13:09:00,1.62565,1.62585,1.62545,1.6255,59600000.0
2009-07-01 13:10:00,1.62565,1.62595,1.62555,1.62575,79200000.0
2009-07-01 13:11:00,1.62585,1.62595,1.6251,1.6254,118800000.0
2009-07-01 13:12:00,1.62525,1.62565,1.62475,1.6255,120000000.0
2009-07-01 13:13:00,1.62555,1.62595,1.6255,1.62565,102800000.0
2009-07-01 13:14:00,1.6257,1.62575,1.6254,1.6255,106800000.0
2009-07-01 13:15:00,1.62545,1.6258,1.62535,1.62575,170600000.0
2009-07-01 13:16:00,1.6256,1.6257,1.62545,1.62545,69800000.0
2009-07-01 13:17:00,1.62545,1.6258,1.6254,1.6257,67800000.0
2009-07-01 13:18:00,1.62575,1.62605,1.62535,1.62605,101200000.0
2009-07-01 13:19:00,1.62595,1.62625,1.6251,1.6255,212410000.0
2009-07-01 13:20:00,1.62555,1.6263,1.62555,1.6263,277200000.0
2009-07-01 13:21:00,1.6263,1.62715,1.6261,1.62675,204200000.0
2009-07-01 13:22:00,1.6268,1.6268,1.62645,1.6265,182400000.0
2009-07-01 13:23:00,1.6265,1.6266,1.6261,1.6265,181000000.0
2009-07-01 13:24:00,1.6264,1.6264,1.6257,1.626,201200000.0
2009-07-01 13:25:00,1.62575,1.626,1.6255,1.6258,191400000.0
2009-07-01 13:26:00,1.6258,1.6262,1.6253,1.6262,146400000.0
2009-07-01 13:27:00,1.6262,1.6262,1.6262,1.6262,26000000.0
2009-07-01 13:28:00,1.6262,1.6262,1.62545,1.62565,61600000.0
2009-07-01 13:29:00,1.62565,1.6257,1.62515,1.6252,134600000.0
2009-07-01 13:30:00,1.62535,1.6254,1.6251,1.62525,88000000.0
2009-07-01 13:31:00,1.6254,1.62555,1.62505,1.6251,130800000.0
2009-07-01 13:32:00,1.62505,1.6252,1.6245,1.62465,74400000.0
2009-07-01 13:33:00,1.62455,1.625,1.6245,1.62485,63600000.0
2009-07-01 13:34:00,1.6248,1.6248,1.6246,1.6248,93200000.0
2009-07-01 13:35:00,1.6249,1.625,1.62465,1.62485,91200000.0
2009-07-01 13:36:00,1.62485,1.62485,1.6244,1.6244,54400000.0
2009-07-01 13:37:00,1.6244,1.62465,1.62435,1.6246,66800000.0
2009-07-01 13:38:00,1.6246,1.62475,1.62435,1.62475,137200000.0
2009-07-01 13:39:00,1.6249,1.6249,1.62455,1.6248,140400000.0
2009-07-01 13:40:00,1.62485,1.62485,1.62425,1.6244,54000000.0
2009-07-01 13:41:00,1.6244,1.6245,1.6244,1.6245,25600000.0
2009-07-01 13:42:00,1.6245,1.62465,1.6243,1.62465,68800000.0
2009-07-01 13:43:00,1.62465,1.62475,1.62445,1.62475,85200000.0
2009-07-01 13:44:00,1.62455,1.6248,1.62425,1.6248,99600000.0
2009-07-01 13:45:00,1.6248,1.6248,1.62405,1.62455,131200000.0
2009-07-01 13:46:00,1.62455,1.6249,1.6243,1.6244,134000000.0
2009-07-01 13:47:00,1.62445,1.6246,1.6244,1.6246,26400000.0
2009-07-01 13:48:00,1.6247,1.62485,1.6243,1.62435,171600000.0
2009-07-01 13:49:00,1.62435,1.6244,1.62385,1.62435,143400000.0
2009-07-01 13:50:00,1.6244,1.62455,1.6242,1.6244,113600000.0
2009-07-01 13:51:00,1.6247,1.62485,1.62435,1.62465,125200000.0
2009-07-01 13:52:00,1.6247,1.6251,1.62365,1.6239,245600000.0
2009-07-01 13:53:00,1.6239,1.6242,1.62295,1.6231,266400000.0
2009-07-01 13:54:00,1.623,1.62335,1.62255,1.623,315200000.0
2009-07-01 13:55:00,1.623,1.6233,1.62205,1.6224,268200000.0
2009-07-01 13:56:00,1.6225,1.6229,1.6219,1.6229,313800000.0
2009-07-01 13:57:00,1.6229,1.6233,1.6228,1.6231,257000000.0
2009-07-01 13:58:00,1.6232,1.62365,1.623,1.6235,176600000.0
2009-07-01 13:59:00,1.62355,1.62405,1.6235,1.624,113600000.0
2009-07-01 14:00:00,1.62415,1.62465,1.62405,1.62425,110400000.0
2009-07-01 14:01:00,1.6243,1.62435,1.6232,1.624,289200000.0
2009-07-01 14:02:00,1.6239,1.624,1.62295,1.6232,242000000.0
2009-07-01 14:03:00,1.62325,1.62325,1.6229,1.6232,94000000.0
2009-07-01 14:04:00,1.6232,1.6232,1.6218,1.62235,282200000.0
2009-07-01 14:05:00,1.6224,1.6228,1.62215,1.62235,282200000.0
2009-07-01 14:06:00,1.6223,1.6229,1.62215,1.62285,237600000.0
2009-07-01 14:07:00,1.623,1.623,1.6222,1.62235,276400000.0
2009-07-01 14:08:00,1.62235,1.62265,1.62195,1.6226,141400000.0
2009-07-01 14:09:00,1.6227,1.62295,1.6224,1.6226,249400000.0
2009-07-01 14:10:00,1.6226,1.6226,1.6217,1.62225,320600000.0
2009-07-01 14:11:00,1.62215,1.62275,1.622,1.6225,214200000.0
2009-07-01 14:12:00,1.6226,1.6231,1.6223,1.62295,265200000.0
2009-07-01 14:13:00,1.62305,1.6233,1.62265,1.62305,290400000.0
2009-07-01 14:14:00,1.6231,1.6233,1.6216,1.6223,280800000.0
2009-07-01 14:15:00,1.6223,1.6241,1.62115,1.62185,299000000.0
2009-07-01 14:16:00,1.622,1.62275,1.62165,1.6219,248800000.0
2009-07-01 14:17:00,1.622,1.62235,1.6213,1.6214,221000000.0
2009-07-01 14:18:00,1.6214,1.622,1.62115,1.6213,234600000.0
2009-07-01 14:19:00,1.6213,1.6219,1.62125,1.62185,184200000.0
2009-07-01 14:20:00,1.6217,1.62195,1.621,1.6211,332000000.0
2009-07-01 14:21:00,1.621,1.62145,1.6208,1.6208,425600000.0
2009-07-01 14:22:00,1.6208,1.6211,1.61995,1.6209,329200000.0
2009-07-01 14:23:00,1.62075,1.6212,1.6202,1.62035,370000000.0
2009-07-01 14:24:00,1.6204,1.62145,1.6204,1.6214,392400000.0
2009-07-01 14:25:00,1.6213,1.6216,1.621,1.6213,306800000.0
2009-07-01 14:26:00,1.6213,1.6213,1.62035,1.62085,346200001.0
2009-07-01 14:27:00,1.6209,1.62095,1.6199,1.6208,449000000.0
2009-07-01 14:28:00,1.62085,1.6214,1.6203,1.6214,247000000.0
2009-07-01 14:29:00,1.62125,1.62265,1.621,1.62255,320200000.0
2009-07-01 14:30:00,1.62265,1.6228,1.6221,1.6226,365600000.0
2009-07-01 14:31:00,1.6226,1.6226,1.62175,1.62195,302400000.0
2009-07-01 14:32:00,1.62195,1.6222,1.62125,1.62195,196800000.0
2009-07-01 14:33:00,1.62205,1.6224,1.62185,1.62235,346800000.0
2009-07-01 14:34:00,1.6223,1.6226,1.62205,1.62255,269600000.0
2009-07-01 14:35:00,1.62255,1.62295,1.6222,1.62295,256200000.0
2009-07-01 14:36:00,1.62295,1.6234,1.6226,1.62275,321800000.0
2009-07-01 14:37:00,1.62285,1.62355,1.6226,1.62335,299800000.0
2009-07-01 14:38:00,1.6234,1.6236,1.6228,1.6229,303200000.0
2009-07-01 14:39:00,1.62285,1.62335,1.62265,1.6229,270600000.0
2009-07-01 14:40:00,1.62285,1.62365,1.62275,1.62365,241400000.0
2009-07-01 14:41:00,1.62365,1.6238,1.6232,1.6236,245400000.0
2009-07-01 14:42:00,1.62365,1.624,1.62335,1.6236,114000000.0
2009-07-01 14:43:00,1.6236,1.6238,1.623,1.6238,161600000.0
2009-07-01 14:44:00,1.62385,1.6242,1.6234,1.6241,320400000.0
2009-07-01 14:45:00,1.62415,1.62425,1.62335,1.62355,304400000.0
2009-07-01 14:46:00,1.6236,1.6237,1.6234,1.6235,296600000.0
2009-07-01 14:47:00,1.6235,1.6237,1.6232,1.62325,210800000.0
2009-07-01 14:48:00,1.62325,1.62325,1.6222,1.6225,296400000.0
2009-07-01 14:49:00,1.6224,1.62245,1.62155,1.6217,179600000.0
2009-07-01 14:50:00,1.62175,1.6221,1.6203,1.62045,230000000.0
2009-07-01 14:51:00,1.62055,1.62055,1.6196,1.6196,226800000.0
2009-07-01 14:52:00,1.6196,1.6205,1.6196,1.6205,166400000.0
2009-07-01 14:53:00,1.62045,1.6207,1.6196,1.6199,187400000.0
2009-07-01 14:54:00,1.61995,1.6206,1.61975,1.62055,127600000.0
2009-07-01 14:55:00,1.62055,1.6207,1.62,1.62015,320200000.0
2009-07-01 14:56:00,1.62005,1.62065,1.62,1.62,206000000.0
2009-07-01 14:57:00,1.62,1.62045,1.6193,1.62035,254400000.0
2009-07-01 14:58:00,1.62035,1.62115,1.6202,1.621,244400000.0
2009-07-01 14:59:00,1.62095,1.62215,1.6208,1.62215,200400000.0
2009-07-01 15:00:00,1.6221,1.62225,1.6213,1.6213,265200000.0
2009-07-01 15:01:00,1.62135,1.6217,1.621,1.62115,221000000.0
2009-07-01 15:02:00,1.6212,1.62175,1.6211,1.62165,157000000.0
2009-07-01 15:03:00,1.62145,1.622,1.6214,1.62175,128000000.0
2009-07-01 15:04:00,1.6218,1.62215,1.6216,1.6216,247200000.0
2009-07-01 15:05:00,1.6216,1.622,1.6216,1.6219,144800000.0
2009-07-01 15:06:00,1.62205,1.62265,1.62195,1.62245,146800000.0
2009-07-01 15:07:00,1.6226,1.6231,1.62235,1.6231,110200000.0
2009-07-01 15:08:00,1.6231,1.6231,1.62175,1.6224,131400000.0
2009-07-01 15:09:00,1.6224,1.6224,1.6215,1.62155,137400000.0
2009-07-01 15:10:00,1.62155,1.62155,1.62065,1.62085,201600000.0
2009-07-01 15:11:00,1.6208,1.6211,1.6206,1.6211,149600000.0
2009-07-01 15:12:00,1.6211,1.62135,1.6208,1.62135,125600000.0
2009-07-01 15:13:00,1.62135,1.6217,1.62085,1.6216,210000000.0
2009-07-01 15:14:00,1.6216,1.6216,1.62075,1.6213,228600000.0
2009-07-01 15:15:00,1.62125,1.6214,1.6209,1.621,234000000.0
2009-07-01 15:16:00,1.6209,1.6219,1.62085,1.6213,270800000.0
2009-07-01 15:17:00,1.62135,1.6216,1.62095,1.6211,269600000.0
2009-07-01 15:18:00,1.6211,1.6217,1.6208,1.62145,184600000.0
2009-07-01 15:19:00,1.62145,1.622,1.6205,1.6205,294400000.0
2009-07-01 15:20:00,1.6205,1.621,1.62035,1.621,332600000.0
2009-07-01 15:21:00,1.621,1.6216,1.6209,1.6212,238800000.0
2009-07-01 15:22:00,1.6212,1.6214,1.6208,1.6213,304600000.0
2009-07-01 15:23:00,1.6214,1.6218,1.6211,1.6218,349600000.0
2009-07-01 15:24:00,1.6218,1.622,1.6211,1.6219,365200000.0
2009-07-01 15:25:00,1.6219,1.62225,1.62155,1.6218,217400000.0
2009-07-01 15:26:00,1.62195,1.62265,1.62175,1.62245,239600000.0
2009-07-01 15:27:00,1.62245,1.62295,1.6221,1.6221,278400000.0
2009-07-01 15:28:00,1.6221,1.62235,1.6217,1.6223,290000000.0
2009-07-01 15:29:00,1.62225,1.62275,1.62165,1.62225,216800000.0
2009-07-01 15:30:00,1.6223,1.62245,1.6214,1.6215,246800000.0
2009-07-01 15:31:00,1.6215,1.6223,1.62135,1.62165,235800000.0
2009-07-01 15:32:00,1.6216,1.62225,1.62155,1.6218,158800000.0
2009-07-01 15:33:00,1.62185,1.6227,1.6218,1.6223,308200000.0
2009-07-01 15:34:00,1.62235,1.623,1.62205,1.6226,217400000.0
2009-07-01 15:35:00,1.62275,1.62275,1.6211,1.62125,258000000.0
2009-07-01 15:36:00,1.6213,1.6215,1.6208,1.62145,163400000.0
2009-07-01 15:37:00,1.6214,1.62245,1.6212,1.62235,156200000.0
2009-07-01 15:38:00,1.62235,1.6226,1.62175,1.622,200200000.0
2009-07-01 15:39:00,1.622,1.6222,1.6217,1.62195,179600000.0
2009-07-01 15:40:00,1.62195,1.6222,1.62135,1.62175,200400000.0
2009-07-01 15:41:00,1.62175,1.6227,1.62155,1.62245,258800000.0
2009-07-01 15:42:00,1.6226,1.62285,1.6221,1.6225,334000000.0
2009-07-01 15:43:00,1.6224,1.6227,1.62215,1.6226,207400000.0
2009-07-01 15:44:00,1.6225,1.62275,1.62225,1.6223,210600000.0
2009-07-01 15:45:00,1.6224,1.6228,1.6222,1.6226,269400000.0
2009-07-01 15:46:00,1.6226,1.62265,1.62235,1.62245,227200000.0
2009-07-01 15:47:00,1.62245,1.6227,1.62215,1.6224,265600000.0
2009-07-01 15:48:00,1.6224,1.6226,1.62185,1.6221,264400000.0
2009-07-01 15:49:00,1.6221,1.6221,1.62155,1.62155,295400000.0
2009-07-01 15:50:00,1.6216,1.6219,1.62135,1.6218,240400000.0
2009-07-01 15:51:00,1.6218,1.622,1.62135,1.6215,209600000.0
2009-07-01 15:52:00,1.6215,1.6223,1.6214,1.62155,201200000.0
2009-07-01 15:53:00,1.62155,1.6218,1.62135,1.6217,175000000.0
2009-07-01 15:54:00,1.62175,1.62245,1.62175,1.6224,172800000.0
2009-07-01 15:55:00,1.6225,1.6225,1.6221,1.62215,274000000.0
2009-07-01 15:56:00,1.6219,1.62235,1.6217,1.622,167400000.0
2009-07-01 15:57:00,1.622,1.62235,1.6218,1.62185,155600000.0
2009-07-01 15:58:00,1.62185,1.6226,1.6217,1.6217,95600000.0
2009-07-01 15:59:00,1.62165,1.62175,1.6208,1.62145,173600000.0
2009-07-01 16:00:00,1.6211,1.62275,1.62085,1.6227,249200000.0
2009-07-01 16:01:00,1.6227,1.6232,1.62205,1.6232,188000000.0
2009-07-01 16:02:00,1.62285,1.623,1.62215,1.6224,254200000.0
2009-07-01 16:03:00,1.6223,1.623,1.6222,1.6226,306000000.0
2009-07-01 16:04:00,1.6226,1.623,1.6222,1.6228,327200000.0
2009-07-01 16:05:00,1.6228,1.6232,1.62225,1.62245,328600000.0
2009-07-01 16:06:00,1.6225,1.6229,1.622,1.6226,313400000.0
2009-07-01 16:07:00,1.6225,1.62285,1.6221,1.6226,273200000.0
2009-07-01 16:08:00,1.6225,1.6226,1.62215,1.62225,240000000.0
2009-07-01 16:09:00,1.6223,1.6227,1.62215,1.6226,318000000.0
2009-07-01 16:10:00,1.6226,1.6226,1.62195,1.6222,264400000.0
2009-07-01 16:11:00,1.62225,1.6225,1.62175,1.6218,279400000.0
2009-07-01 16:12:00,1.6218,1.6221,1.62145,1.6217,344400000.0
2009-07-01 16:13:00,1.6218,1.6219,1.62135,1.6215,228000000.0
2009-07-01 16:14:00,1.62155,1.6218,1.6212,1.6213,259800000.0
2009-07-01 16:15:00,1.6213,1.6214,1.62075,1.6211,218400000.0
2009-07-01 16:16:00,1.6211,1.62115,1.62005,1.6204,202600000.0
2009-07-01 16:17:00,1.62035,1.62065,1.6199,1.62,185800000.0
2009-07-01 16:18:00,1.62,1.6216,1.6199,1.6216,248800000.0
2009-07-01 16:19:00,1.6216,1.62225,1.6213,1.62195,186800000.0
2009-07-01 16:20:00,1.62205,1.6222,1.62135,1.6218,163400000.0
2009-07-01 16:21:00,1.62185,1.6223,1.62175,1.62205,119600000.0
2009-07-01 16:22:00,1.62195,1.62255,1.62145,1.62255,163200000.0
2009-07-01 16:23:00,1.62255,1.62255,1.622,1.62205,154200000.0
2009-07-01 16:24:00,1.62195,1.62255,1.6217,1.6217,132400000.0
2009-07-01 16:25:00,1.62175,1.62195,1.62145,1.6218,161800000.0
2009-07-01 16:26:00,1.62175,1.6219,1.62125,1.62135,221200000.0
2009-07-01 16:27:00,1.6214,1.6214,1.6204,1.621,186000000.0
2009-07-01 16:28:00,1.6211,1.6215,1.6208,1.6211,106000000.0
2009-07-01 16:29:00,1.62095,1.62135,1.6207,1.6209,115600000.0
2009-07-01 16:30:00,1.6209,1.62165,1.6204,1.6211,158800000.0
2009-07-01 16:31:00,1.62105,1.62185,1.621,1.62185,159400000.0
2009-07-01 16:32:00,1.62185,1.62195,1.62125,1.62145,181600000.0
2009-07-01 16:33:00,1.6214,1.6216,1.62125,1.62135,99400000.0
2009-07-01 16:34:00,1.62135,1.6224,1.62125,1.62215,187000000.0
2009-07-01 16:35:00,1.6222,1.62245,1.622,1.6222,190000000.0
2009-07-01 16:36:00,1.6221,1.6226,1.6217,1.62195,264400000.0
2009-07-01 16:37:00,1.62195,1.6221,1.62115,1.6214,227400000.0
2009-07-01 16:38:00,1.6214,1.6216,1.6208,1.6209,303400000.0
2009-07-01 16:39:00,1.6209,1.6217,1.62075,1.6211,250600000.0
2009-07-01 16:40:00,1.6211,1.6214,1.62075,1.6209,305400000.0
2009-07-01 16:41:00,1.6209,1.6213,1.62085,1.6212,158400000.0
2009-07-01 16:42:00,1.6212,1.62125,1.62085,1.621,226400000.0
2009-07-01 16:43:00,1.621,1.6213,1.6206,1.6213,308800000.0
2009-07-01 16:44:00,1.6213,1.6217,1.621,1.621,253400000.0
2009-07-01 16:45:00,1.621,1.62145,1.62085,1.6212,176000000.0
2009-07-01 16:46:00,1.6212,1.6217,1.62095,1.6212,219600000.0
2009-07-01 16:47:00,1.6212,1.6215,1.621,1.6215,169200000.0
2009-07-01 16:48:00,1.6215,1.6216,1.62105,1.6214,184400000.0
2009-07-01 16:49:00,1.6214,1.6217,1.62115,1.6213,310400000.0
2009-07-01 16:50:00,1.6213,1.6214,1.62075,1.62115,173400000.0
2009-07-01 16:51:00,1.62105,1.62175,1.62105,1.62175,105600000.0
2009-07-01 16:52:00,1.6217,1.62195,1.6214,1.6218,140800000.0
2009-07-01 16:53:00,1.62175,1.6223,1.62165,1.6222,214200000.0
2009-07-01 16:54:00,1.6222,1.6227,1.62205,1.6225,156600000.0
2009-07-01 16:55:00,1.6225,1.62265,1.62225,1.6225,135200000.0
2009-07-01 16:56:00,1.62245,1.6229,1.62205,1.62255,143400000.0
2009-07-01 16:57:00,1.6225,1.6233,1.6219,1.62305,210200000.0
2009-07-01 16:58:00,1.62305,1.6231,1.62165,1.6222,156800000.0
2009-07-01 16:59:00,1.62225,1.6223,1.6217,1.622,249000000.0
2009-07-01 17:00:00,1.6219,1.62345,1.62185,1.6231,276000000.0
2009-07-01 17:01:00,1.6231,1.62365,1.6227,1.62295,300400000.0
2009-07-01 17:02:00,1.62295,1.62325,1.62255,1.62295,168000000.0
2009-07-01 17:03:00,1.6229,1.62335,1.62265,1.62335,142200000.0
2009-07-01 17:04:00,1.62335,1.6234,1.62295,1.6233,61200000.0
2009-07-01 17:05:00,1.6233,1.6237,1.62295,1.62305,117600000.0
2009-07-01 17:06:00,1.62305,1.62355,1.62295,1.6235,136200000.0
2009-07-01 17:07:00,1.62335,1.6235,1.62305,1.6231,115600000.0
2009-07-01 17:08:00,1.62315,1.6234,1.62305,1.6231,180400000.0
2009-07-01 17:09:00,1.6231,1.62315,1.6227,1.6228,92000000.0
2009-07-01 17:10:00,1.6228,1.6234,1.62275,1.6232,120000000.0
2009-07-01 17:11:00,1.6232,1.6232,1.6228,1.62315,105800000.0
2009-07-01 17:12:00,1.62315,1.62315,1.62265,1.62285,100800000.0
2009-07-01 17:13:00,1.6229,1.6232,1.62285,1.62305,46800000.0
2009-07-01 17:14:00,1.623,1.62315,1.6226,1.62295,110000000.0
2009-07-01 17:15:00,1.62295,1.62305,1.6223,1.62265,151000000.0
2009-07-01 17:16:00,1.6227,1.62285,1.62245,1.62255,125200000.0
2009-07-01 17:17:00,1.6227,1.62315,1.6227,1.62305,95000000.0
2009-07-01 17:18:00,1.62295,1.6232,1.62265,1.6227,194400000.0
2009-07-01 17:19:00,1.6227,1.62285,1.62255,1.6226,118400000.0
2009-07-01 17:20:00,1.6226,1.623,1.6224,1.6225,214600000.0
2009-07-01 17:21:00,1.62255,1.62305,1.62235,1.62295,132800000.0
2009-07-01 17:22:00,1.62295,1.62365,1.62295,1.62365,108400000.0
2009-07-01 17:23:00,1.62365,1.6237,1.6231,1.6232,98200000.0
2009-07-01 17:24:00,1.62305,1.6234,1.623,1.6234,131600000.0
2009-07-01 17:25:00,1.6234,1.6236,1.6232,1.6234,148000000.0
2009-07-01 17:26:00,1.6234,1.6234,1.62295,1.6231,211000000.0
2009-07-01 17:27:00,1.62305,1.62305,1.62225,1.62225,100400000.0
2009-07-01 17:28:00,1.6223,1.62265,1.62205,1.6225,199000000.0
2009-07-01 17:29:00,1.6225,1.62305,1.622,1.62285,193200000.0
2009-07-01 17:30:00,1.6228,1.6229,1.62215,1.6225,149000000.0
2009-07-01 17:31:00,1.62255,1.62285,1.6225,1.6228,209600000.0
2009-07-01 17:32:00,1.6229,1.62365,1.62265,1.62355,226800000.0
2009-07-01 17:33:00,1.62365,1.62365,1.623,1.6233,131800000.0
2009-07-01 17:34:00,1.6233,1.6239,1.6233,1.62385,136400000.0
2009-07-01 17:35:00,1.624,1.624,1.62215,1.6224,132200000.0
2009-07-01 17:36:00,1.62255,1.62275,1.6224,1.62265,145200000.0
2009-07-01 17:37:00,1.62265,1.62265,1.62205,1.6221,186690000.0
2009-07-01 17:38:00,1.6221,1.6224,1.62205,1.6223,77040000.0
2009-07-01 17:39:00,1.62225,1.62245,1.62205,1.62215,67550000.0
2009-07-01 17:40:00,1.6222,1.6223,1.62205,1.62205,164250000.0
2009-07-01 17:41:00,1.62205,1.6223,1.62205,1.62205,148930000.0
2009-07-01 17:42:00,1.62205,1.62205,1.6213,1.6215,190880000.0
2009-07-01 17:43:00,1.62165,1.62205,1.6216,1.6216,92800000.0
2009-07-01 17:44:00,1.6216,1.62175,1.62135,1.6216,82000000.0
2009-07-01 17:45:00,1.62165,1.62215,1.62145,1.6217,180800000.0
2009-07-01 17:46:00,1.6216,1.6222,1.6216,1.62205,229000000.0
2009-07-01 17:47:00,1.622,1.6223,1.6218,1.62185,126000000.0
2009-07-01 17:48:00,1.622,1.62205,1.6215,1.6219,79200000.0
2009-07-01 17:49:00,1.622,1.62235,1.6219,1.62215,102400000.0
2009-07-01 17:50:00,1.62205,1.6227,1.62195,1.62265,152800000.0
2009-07-01 17:51:00,1.62255,1.6233,1.6225,1.62325,101600000.0
2009-07-01 17:52:00,1.62325,1.62325,1.6228,1.62285,120800000.0
2009-07-01 17:53:00,1.62285,1.62335,1.62285,1.6232,170200000.0
2009-07-01 17:54:00,1.62305,1.6233,1.6227,1.623,314200000.0
2009-07-01 17:55:00,1.6231,1.6233,1.6227,1.6227,111400000.0
2009-07-01 17:56:00,1.6227,1.62325,1.62255,1.6231,94200000.0
2009-07-01 17:57:00,1.6231,1.62335,1.6228,1.62325,152800000.0
2009-07-01 17:58:00,1.62325,1.62425,1.6224,1.62375,306800000.0
2009-07-01 17:59:00,1.62385,1.624,1.62255,1.6235,370800000.0
2009-07-01 18:00:00,1.6239,1.62525,1.6238,1.625,524200000.0
2009-07-01 18:01:00,1.6249,1.6255,1.62345,1.62345,393320000.0
2009-07-01 18:02:00,1.62345,1.6238,1.6226,1.62275,409130000.0
2009-07-01 18:03:00,1.6234,1.6234,1.62235,1.62255,262300000.0
2009-07-01 18:04:00,1.6226,1.62305,1.62235,1.62245,385200000.0
2009-07-01 18:05:00,1.62245,1.6231,1.62195,1.6231,334400000.0
2009-07-01 18:06:00,1.62305,1.62365,1.623,1.6235,376000000.0
2009-07-01 18:07:00,1.6235,1.6241,1.62335,1.62395,509800000.0
2009-07-01 18:08:00,1.62395,1.6243,1.62335,1.6242,456000000.0
2009-07-01 18:09:00,1.6242,1.6242,1.62345,1.62385,349400000.0
2009-07-01 18:10:00,1.62385,1.6245,1.62375,1.62445,316400000.0
2009-07-01 18:11:00,1.62445,1.62505,1.62405,1.62485,173600000.0
2009-07-01 18:12:00,1.6248,1.6251,1.6243,1.6248,399600001.0
2009-07-01 18:13:00,1.6247,1.6249,1.62445,1.6247,228600000.0
2009-07-01 18:14:00,1.62475,1.6249,1.6243,1.6247,311200000.0
2009-07-01 18:15:00,1.6247,1.6251,1.62395,1.62415,251600000.0
2009-07-01 18:16:00,1.6242,1.6245,1.62405,1.62415,258400000.0
2009-07-01 18:17:00,1.6241,1.62445,1.62395,1.62425,300600000.0
2009-07-01 18:18:00,1.6243,1.6247,1.62355,1.6243,293600000.0
2009-07-01 18:19:00,1.6243,1.6247,1.6239,1.624,255000000.0
2009-07-01 18:20:00,1.624,1.62415,1.6237,1.62415,278200000.0
2009-07-01 18:21:00,1.62415,1.62435,1.624,1.62405,232600000.0
2009-07-01 18:22:00,1.62405,1.62415,1.62385,1.62415,104400000.0
2009-07-01 18:23:00,1.62405,1.62515,1.62405,1.625,204200000.0
2009-07-01 18:24:00,1.625,1.6251,1.6245,1.6247,226800000.0
2009-07-01 18:25:00,1.6246,1.62535,1.6243,1.6249,230600000.0
2009-07-01 18:26:00,1.625,1.6254,1.62475,1.6253,259800000.0
2009-07-01 18:27:00,1.6253,1.6257,1.6248,1.6248,317200000.0
2009-07-01 18:28:00,1.6249,1.6255,1.6249,1.6255,397600000.0
2009-07-01 18:29:00,1.6254,1.6256,1.62525,1.62525,541000000.0
2009-07-01 18:30:00,1.6253,1.62585,1.6252,1.62575,497600000.0
2009-07-01 18:31:00,1.62575,1.6258,1.62505,1.62505,451200000.0
2009-07-01 18:32:00,1.62505,1.6252,1.6248,1.6248,145800000.0
2009-07-01 18:33:00,1.62485,1.62545,1.6248,1.62515,320600000.0
2009-07-01 18:34:00,1.6251,1.6254,1.62495,1.62495,166800000.0
2009-07-01 18:35:00,1.62495,1.62505,1.6243,1.6247,126000000.0
2009-07-01 18:36:00,1.6247,1.625,1.62465,1.6248,89600000.0
2009-07-01 18:37:00,1.62485,1.62495,1.62465,1.6249,203000000.0
2009-07-01 18:38:00,1.62485,1.6255,1.62485,1.62525,453000000.0
2009-07-01 18:39:00,1.62525,1.62575,1.62525,1.6255,396600000.0
2009-07-01 18:40:00,1.6255,1.62585,1.62535,1.62545,405900000.0
2009-07-01 18:41:00,1.62545,1.6255,1.6251,1.6255,403800000.0
2009-07-01 18:42:00,1.6255,1.62565,1.62525,1.62555,510600000.0
2009-07-01 18:43:00,1.62545,1.62565,1.6253,1.6254,478600000.0
2009-07-01 18:44:00,1.62545,1.62565,1.6254,1.6256,391000000.0
2009-07-01 18:45:00,1.62565,1.6257,1.62525,1.62565,582600000.0
2009-07-01 18:46:00,1.62565,1.6262,1.6254,1.6257,423300000.0
2009-07-01 18:47:00,1.6257,1.6259,1.6255,1.6256,593800000.0
2009-07-01 18:48:00,1.6256,1.62585,1.62555,1.6257,388200000.0
2009-07-01 18:49:00,1.62585,1.62585,1.6254,1.6254,276600000.0
2009-07-01 18:50:00,1.6254,1.6259,1.6252,1.6257,525600000.0
2009-07-01 18:51:00,1.62565,1.6257,1.6256,1.6256,304000000.0
2009-07-01 18:52:00,1.6257,1.6257,1.62505,1.6253,120800000.0
2009-07-01 18:53:00,1.6253,1.62545,1.62495,1.6253,160400000.0
2009-07-01 18:54:00,1.6253,1.6253,1.6251,1.6253,53400000.0
2009-07-01 18:55:00,1.6252,1.62555,1.62515,1.62515,85400000.0
2009-07-01 18:56:00,1.6253,1.6255,1.6251,1.6255,198600000.0
2009-07-01 18:57:00,1.6254,1.6255,1.62435,1.625,249800000.0
2009-07-01 18:58:00,1.625,1.62525,1.6246,1.62475,345400000.0
2009-07-01 18:59:00,1.6248,1.6257,1.62475,1.6253,331200000.0
2009-07-01 19:00:00,1.6254,1.6256,1.625,1.6252,214000000.0
2009-07-01 19:01:00,1.6252,1.6256,1.62475,1.62545,290800000.0
2009-07-01 19:02:00,1.62545,1.6257,1.6251,1.6251,359200000.0
2009-07-01 19:03:00,1.62515,1.6256,1.62505,1.6252,115800000.0
2009-07-01 19:04:00,1.6251,1.6258,1.6249,1.6256,251800000.0
2009-07-01 19:05:00,1.6256,1.6257,1.6249,1.6249,168400000.0
2009-07-01 19:06:00,1.6249,1.625,1.6246,1.6247,166000000.0
2009-07-01 19:07:00,1.6247,1.62565,1.6247,1.6255,546600000.0
2009-07-01 19:08:00,1.6255,1.6263,1.62545,1.6262,427000000.0
2009-07-01 19:09:00,1.6262,1.6264,1.62585,1.6259,221600000.0
2009-07-01 19:10:00,1.6259,1.6262,1.62575,1.62595,99800000.0
2009-07-01 19:11:00,1.62595,1.62595,1.62535,1.62535,114800000.0
2009-07-01 19:12:00,1.62545,1.6257,1.62525,1.6256,132400000.0
2009-07-01 19:13:00,1.6256,1.626,1.6255,1.62585,85000000.0
2009-07-01 19:14:00,1.6259,1.6259,1.6255,1.6257,78800000.0
2009-07-01 19:15:00,1.6257,1.626,1.62515,1.6259,156600000.0
2009-07-01 19:16:00,1.62565,1.6259,1.62565,1.6259,61400000.0
2009-07-01 19:17:00,1.6259,1.62605,1.62565,1.62605,141000000.0
2009-07-01 19:18:00,1.62585,1.62595,1.6257,1.62575,51200000.0
2009-07-01 19:19:00,1.62575,1.62575,1.62565,1.6257,13800000.0
2009-07-01 19:20:00,1.6257,1.62605,1.62565,1.6258,86200000.0
2009-07-01 19:21:00,1.6258,1.6264,1.62575,1.6264,101200000.0
2009-07-01 19:22:00,1.62615,1.6263,1.62585,1.62585,186600000.0
2009-07-01 19:23:00,1.6258,1.6258,1.6256,1.6256,48800000.0
2009-07-01 19:24:00,1.6256,1.6256,1.6254,1.6254,94000000.0
2009-07-01 19:25:00,1.6254,1.6263,1.6253,1.62615,225400000.0
2009-07-01 19:26:00,1.6264,1.6266,1.6261,1.6261,117000000.0
2009-07-01 19:27:00,1.6261,1.6265,1.6258,1.626,181800000.0
2009-07-01 19:28:00,1.62605,1.62605,1.62505,1.6253,167600000.0
2009-07-01 19:29:00,1.6254,1.6256,1.62515,1.6256,199600000.0
2009-07-01 19:30:00,1.6256,1.6256,1.62505,1.62535,241000000.0
2009-07-01 19:31:00,1.62525,1.6256,1.625,1.6255,204800000.0
2009-07-01 19:32:00,1.6255,1.6259,1.62545,1.62555,153600000.0
2009-07-01 19:33:00,1.6256,1.626,1.62535,1.6257,202800000.0
2009-07-01 19:34:00,1.6259,1.62605,1.62575,1.62585,58200000.0
2009-07-01 19:35:00,1.6259,1.6263,1.6259,1.626,113400000.0
2009-07-01 19:36:00,1.626,1.6261,1.62555,1.6261,207000000.0
2009-07-01 19:37:00,1.6261,1.62715,1.62605,1.6271,221800000.0
2009-07-01 19:38:00,1.62705,1.62705,1.62615,1.6264,171200000.0
2009-07-01 19:39:00,1.6264,1.6269,1.6264,1.62675,131600000.0
2009-07-01 19:40:00,1.62675,1.62675,1.62615,1.6262,121200000.0
2009-07-01 19:41:00,1.6262,1.62665,1.626,1.62655,128200000.0
2009-07-01 19:42:00,1.62655,1.6272,1.62655,1.6267,78600000.0
2009-07-01 19:43:00,1.62655,1.62695,1.6265,1.6269,83200000.0
2009-07-01 19:44:00,1.62695,1.62695,1.6264,1.62655,80800000.0
2009-07-01 19:45:00,1.6265,1.6265,1.6263,1.62635,69400000.0
2009-07-01 19:46:00,1.62635,1.62645,1.6262,1.6262,38800000.0
2009-07-01 19:47:00,1.6262,1.6263,1.6259,1.62595,120600000.0
2009-07-01 19:48:00,1.62595,1.6261,1.62575,1.6258,98800000.0
2009-07-01 19:49:00,1.6258,1.62615,1.6258,1.62615,42000000.0
2009-07-01 19:50:00,1.6258,1.62585,1.6256,1.62575,117300000.0
2009-07-01 19:51:00,1.62575,1.6258,1.6256,1.6256,114180000.0
2009-07-01 19:52:00,1.6256,1.62585,1.6256,1.6256,291360000.0
2009-07-01 19:53:00,1.6256,1.6256,1.6256,1.6256,228700000.0
2009-07-01 19:54:00,1.6256,1.6257,1.6256,1.6256,243000000.0
2009-07-01 19:55:00,1.6256,1.6256,1.6256,1.6256,171500000.0
2009-07-01 19:56:00,1.6256,1.6256,1.6256,1.6256,220600000.0
2009-07-01 19:57:00,1.6256,1.62565,1.6256,1.6256,206290000.0
2009-07-01 19:58:00,1.6256,1.62565,1.6256,1.62565,307980000.0
2009-07-01 19:59:00,1.6256,1.6257,1.6256,1.6256,260540000.0
2009-07-01 20:00:00,1.6256,1.6259,1.6256,1.6258,234820000.0
2009-07-01 20:01:00,1.6258,1.6264,1.6258,1.6261,213400000.0
2009-07-01 20:02:00,1.62625,1.6264,1.626,1.6261,188000000.0
2009-07-01 20:03:00,1.6261,1.62635,1.6259,1.6262,124800000.0
2009-07-01 20:04:00,1.6262,1.6263,1.626,1.62625,131800000.0
2009-07-01 20:05:00,1.6263,1.62665,1.62615,1.62655,128800000.0
2009-07-01 20:06:00,1.6265,1.6274,1.62635,1.6274,92600000.0
2009-07-01 20:07:00,1.6273,1.6274,1.62665,1.62685,116600000.0
2009-07-01 20:08:00,1.627,1.6272,1.6267,1.6269,156000000.0
2009-07-01 20:09:00,1.6269,1.6269,1.62625,1.6264,181200000.0
2009-07-01 20:10:00,1.6264,1.6268,1.62635,1.6268,161000000.0
2009-07-01 20:11:00,1.62655,1.62665,1.6265,1.62655,49200000.0
2009-07-01 20:12:00,1.6265,1.6267,1.62635,1.62635,103000000.0
2009-07-01 20:13:00,1.62635,1.62655,1.62635,1.6264,118000000.0
2009-07-01 20:14:00,1.6264,1.6264,1.6264,1.6264,63400000.0
2009-07-01 20:15:00,1.6264,1.62665,1.6264,1.6266,117600000.0
2009-07-01 20:16:00,1.6267,1.6269,1.62665,1.62685,59000000.0
2009-07-01 20:17:00,1.62685,1.62715,1.6267,1.6271,125600000.0
2009-07-01 20:18:00,1.62725,1.6274,1.62705,1.62705,110400000.0
2009-07-01 20:19:00,1.62705,1.6272,1.62685,1.627,110000000.0
2009-07-01 20:20:00,1.627,1.6274,1.62695,1.62705,109000000.0
2009-07-01 20:21:00,1.62705,1.6272,1.6265,1.6266,148800000.0
2009-07-01 20:22:00,1.6266,1.62665,1.62635,1.6264,144200000.0
2009-07-01 20:23:00,1.6264,1.6265,1.62635,1.6264,169400000.0
2009-07-01 20:24:00,1.6264,1.6264,1.62635,1.6264,98200000.0
2009-07-01 20:25:00,1.6264,1.62655,1.62575,1.6258,189610000.0
2009-07-01 20:26:00,1.6258,1.6259,1.62575,1.62575,218140000.0
2009-07-01 20:27:00,1.62575,1.62575,1.62575,1.62575,170520000.0
2009-07-01 20:28:00,1.62575,1.62615,1.62575,1.626,202660000.0
2009-07-01 20:29:00,1.6258,1.62625,1.6258,1.6262,62800000.0
2009-07-01 20:30:00,1.6262,1.62635,1.62575,1.62575,217460000.0
2009-07-01 20:31:00,1.62575,1.62575,1.62575,1.62575,227970000.0
2009-07-01 20:32:00,1.62575,1.62635,1.62575,1.626,159020000.0
2009-07-01 20:33:00,1.62605,1.62625,1.6259,1.626,128800000.0
2009-07-01 20:34:00,1.626,1.62605,1.62595,1.62605,26000000.0
2009-07-01 20:35:00,1.62605,1.6261,1.62575,1.6259,80130000.0
2009-07-01 20:36:00,1.6259,1.626,1.62575,1.626,146200000.0
2009-07-01 20:37:00,1.626,1.62675,1.626,1.62665,70800000.0
2009-07-01 20:38:00,1.62665,1.62665,1.62655,1.62665,34000000.0
2009-07-01 20:39:00,1.62665,1.62665,1.62655,1.62655,16200000.0
2009-07-01 20:40:00,1.6266,1.6266,1.6265,1.6265,14800000.0
2009-07-01 20:41:00,1.6265,1.6271,1.6265,1.6271,97000000.0
2009-07-01 20:42:00,1.6271,1.62725,1.627,1.62705,104800000.0
2009-07-01 20:43:00,1.62705,1.62725,1.627,1.6271,33800000.0
2009-07-01 20:44:00,1.6271,1.62725,1.62665,1.6267,198200000.0
2009-07-01 20:45:00,1.62675,1.627,1.6262,1.6264,116800000.0
2009-07-01 20:46:00,1.62645,1.6265,1.6261,1.62615,65800000.0
2009-07-01 20:47:00,1.6262,1.62625,1.626,1.626,72600000.0
2009-07-01 20:48:00,1.626,1.62625,1.626,1.62615,37200000.0
2009-07-01 20:49:00,1.62615,1.62645,1.6261,1.6263,71400000.0
2009-07-01 20:50:00,1.6263,1.6263,1.626,1.626,80400000.0
2009-07-01 20:51:00,1.626,1.62605,1.62575,1.62585,63170000.0
2009-07-01 20:52:00,1.6258,1.626,1.62575,1.6258,115730000.0
2009-07-01 20:53:00,1.6258,1.6263,1.6258,1.6262,63200000.0
2009-07-01 20:54:00,1.6263,1.62645,1.62615,1.6262,85600000.0
2009-07-01 20:55:00,1.62625,1.62635,1.626,1.62605,126800000.0
2009-07-01 20:56:00,1.62605,1.62625,1.62575,1.62595,192730000.0
2009-07-01 20:57:00,1.62595,1.62605,1.62575,1.62575,76720000.0
2009-07-01 20:58:00,1.62575,1.62575,1.6257,1.6257,218460000.0
2009-07-01 20:59:00,1.6257,1.6257,1.6257,1.6257,173130000.0
2009-07-01 21:00:00,1.6257,1.6257,1.6257,1.6257,160080000.0
2009-07-01 21:01:00,1.6257,1.6257,1.6257,1.6257,180090000.0
2009-07-01 21:02:00,1.6257,1.6257,1.6257,1.6257,144420000.0
2009-07-01 21:03:00,1.6257,1.6257,1.6257,1.6257,136590000.0
2009-07-01 21:04:00,1.62575,1.6259,1.6257,1.62575,67260000.0
2009-07-01 21:05:00,1.62575,1.6258,1.6257,1.6257,239580000.0
2009-07-01 21:06:00,1.6257,1.626,1.6257,1.6258,202170000.0
2009-07-01 21:07:00,1.62585,1.62585,1.6257,1.6257,175640000.0
2009-07-01 21:08:00,1.6257,1.62575,1.6257,1.6257,156670000.0
2009-07-01 21:09:00,1.6257,1.6257,1.62485,1.62515,135760000.0
2009-07-01 21:10:00,1.62515,1.62535,1.6251,1.62515,85800000.0
2009-07-01 21:11:00,1.6251,1.62535,1.6247,1.62515,70400000.0
2009-07-01 21:12:00,1.62515,1.6253,1.62505,1.62525,38800000.0
2009-07-01 21:13:00,1.62515,1.62545,1.62515,1.62535,33800000.0
2009-07-01 21:14:00,1.62525,1.62555,1.62525,1.62545,30400000.0
2009-07-01 21:15:00,1.62545,1.6256,1.62515,1.62525,49600000.0
2009-07-01 21:16:00,1.62535,1.6257,1.62525,1.6256,131200000.0
2009-07-01 21:17:00,1.62575,1.6258,1.62545,1.6258,82200000.0
2009-07-01 21:18:00,1.6258,1.62615,1.6258,1.6261,52800000.0
2009-07-01 21:19:00,1.62605,1.6261,1.62575,1.6259,47800000.0
2009-07-01 21:20:00,1.6257,1.6262,1.62565,1.62585,90800000.0
2009-07-01 21:21:00,1.62585,1.62585,1.62525,1.62525,111600000.0
2009-07-01 21:22:00,1.6253,1.62615,1.6252,1.62585,74400000.0
2009-07-01 21:23:00,1.62595,1.6266,1.62595,1.62645,61600000.0
2009-07-01 21:24:00,1.62665,1.6271,1.62665,1.6271,74200000.0
2009-07-01 21:25:00,1.627,1.62715,1.6267,1.62685,204000000.0
2009-07-01 21:26:00,1.62675,1.6269,1.6266,1.6267,76800000.0
2009-07-01 21:27:00,1.62685,1.62685,1.6265,1.6266,157200000.0
2009-07-01 21:28:00,1.6265,1.6266,1.62625,1.62625,193200000.0
2009-07-01 21:29:00,1.62625,1.6266,1.6262,1.62645,131000000.0
2009-07-01 21:30:00,1.6265,1.62655,1.62645,1.6265,28400000.0
2009-07-01 21:31:00,1.6264,1.62665,1.62635,1.62635,101000000.0
2009-07-01 21:32:00,1.62635,1.6264,1.6262,1.62635,95400000.0
2009-07-01 21:33:00,1.62635,1.62645,1.6262,1.6264,72600000.0
2009-07-01 21:34:00,1.6264,1.62645,1.626,1.62605,174400000.0
2009-07-01 21:35:00,1.626,1.626,1.6255,1.62585,149400000.0
2009-07-01 21:36:00,1.62595,1.6261,1.62545,1.6257,166600000.0
2009-07-01 21:37:00,1.6257,1.6262,1.6257,1.62615,114800000.0
2009-07-01 21:38:00,1.62615,1.6263,1.6261,1.6262,103000000.0
2009-07-01 21:39:00,1.62625,1.6265,1.62625,1.6263,150600000.0
2009-07-01 21:40:00,1.6262,1.6266,1.6262,1.6265,153000000.0
2009-07-01 21:41:00,1.62635,1.62635,1.6261,1.6262,93600000.0
2009-07-01 21:42:00,1.6262,1.6265,1.626,1.6262,252800000.0
2009-07-01 21:43:00,1.6262,1.6262,1.62595,1.62605,179800000.0
2009-07-01 21:44:00,1.626,1.6265,1.62595,1.626,265800000.0
2009-07-01 21:45:00,1.626,1.62605,1.62595,1.626,66200000.0
2009-07-01 21:46:00,1.626,1.626,1.626,1.626,33600000.0
2009-07-01 21:47:00,1.626,1.626,1.62545,1.6255,32990000.0
2009-07-01 21:48:00,1.6255,1.6258,1.6255,1.6256,135200000.0
2009-07-01 21:49:00,1.62565,1.62565,1.62545,1.6256,216010000.0
2009-07-01 21:50:00,1.62575,1.6259,1.62545,1.6257,268230000.0
2009-07-01 21:51:00,1.6258,1.6258,1.6256,1.62575,85200000.0
2009-07-01 21:52:00,1.6258,1.62615,1.62575,1.626,95400000.0
2009-07-01 21:53:00,1.626,1.62605,1.62565,1.6257,284400000.0
2009-07-01 21:54:00,1.62565,1.62595,1.6255,1.6256,101400000.0
2009-07-01 21:55:00,1.62565,1.62565,1.62545,1.62565,106080000.0
2009-07-01 21:56:00,1.6256,1.62575,1.6256,1.62575,12400000.0
2009-07-01 21:57:00,1.6256,1.6257,1.62545,1.62545,168420000.0
2009-07-01 21:58:00,1.62545,1.62545,1.6253,1.6253,43800000.0
2009-07-01 21:59:00,1.6253,1.6253,1.625,1.6253,20020000.0
2009-07-01 22:00:00,1.6253,1.6257,1.6253,1.6257,128660000.0
2009-07-01 22:01:00,1.6257,1.6257,1.62555,1.6257,34400000.0
2009-07-01 22:02:00,1.62575,1.62575,1.6257,1.62575,12000000.0
2009-07-01 22:03:00,1.62565,1.62595,1.62565,1.62595,22400000.0
2009-07-01 22:04:00,1.626,1.62625,1.62595,1.62625,53000000.0
2009-07-01 22:05:00,1.62605,1.62605,1.62605,1.62605,4800000.0
2009-07-01 22:06:00,1.6256,1.62561,1.62559,1.62561,7200000.0
2009-07-01 22:07:00,1.626,1.6261,1.626,1.6261,7200000.0
2009-07-01 22:08:00,1.62615,1.6262,1.62605,1.6262,14400000.0
2009-07-01 22:09:00,1.62625,1.62625,1.626,1.626,31200000.0
2009-07-01 22:10:00,1.6259,1.6259,1.62575,1.62575,16800000.0
2009-07-01 22:11:00,1.6258,1.62585,1.6258,1.6258,9600000.0
2009-07-01 22:12:00,1.6258,1.62585,1.6258,1.62585,21600000.0
2009-07-01 22:13:00,1.6259,1.6259,1.62575,1.6258,44800000.0
2009-07-01 22:14:00,1.6258,1.6258,1.62575,1.6258,16800000.0
2009-07-01 22:15:00,1.6258,1.6258,1.6258,1.6258,4800000.0
2009-07-01 22:16:00,1.6258,1.62615,1.6258,1.62595,91800000.0
2009-07-01 22:17:00,1.62605,1.62615,1.62605,1.62615,16800000.0
2009-07-01 22:18:00,1.6262,1.6263,1.6262,1.6262,9600000.0
2009-07-01 22:19:00,1.62625,1.62625,1.62625,1.62625,2400000.0
2009-07-01 22:20:00,1.62635,1.6264,1.62625,1.6264,14400000.0
2009-07-01 22:21:00,1.62645,1.62655,1.6262,1.6264,108800000.0
2009-07-01 22:22:00,1.6263,1.6263,1.6263,1.6263,16800000.0
2009-07-01 22:23:00,1.62615,1.62615,1.62615,1.62615,15200000.0
2009-07-01 22:24:00,1.62615,1.6263,1.626,1.6263,12000000.0
2009-07-01 22:25:00,1.62635,1.62635,1.62635,1.62635,21600000.0
2009-07-01 22:26:00,1.62635,1.62635,1.62635,1.62635,338400000.0
2009-07-01 22:27:00,1.6261,1.6262,1.6261,1.6262,19600000.0
2009-07-01 22:28:00,1.6261,1.6262,1.6261,1.6262,16600000.0
2009-07-01 22:29:00,1.6262,1.6262,1.6262,1.6262,7200000.0
2009-07-01 22:30:00,1.62595,1.6261,1.62585,1.62605,11000000.0
2009-07-01 22:31:00,1.62605,1.62605,1.62575,1.62585,102800000.0
2009-07-01 22:32:00,1.62585,1.626,1.6257,1.62585,52800000.0
2009-07-01 22:33:00,1.62585,1.62585,1.62565,1.6257,47200000.0
2009-07-01 22:34:00,1.6257,1.62595,1.6257,1.6258,67200000.0
2009-07-01 22:35:00,1.6258,1.6259,1.6257,1.62585,83600000.0
2009-07-01 22:36:00,1.62555,1.62565,1.62555,1.62565,61200000.0
2009-07-01 22:37:00,1.62575,1.62615,1.6255,1.6259,175800000.0
2009-07-01 22:38:00,1.6259,1.62595,1.6254,1.62555,120600000.0
2009-07-01 22:39:00,1.62565,1.62565,1.6254,1.6254,50600000.0
2009-07-01 22:40:00,1.62545,1.62585,1.62545,1.62565,42400000.0
2009-07-01 22:41:00,1.62555,1.62555,1.625,1.625,99510000.0
2009-07-01 22:42:00,1.625,1.62525,1.625,1.6251,232820000.0
2009-07-01 22:43:00,1.625,1.6252,1.625,1.6251,398680000.0
2009-07-01 22:44:00,1.6251,1.62515,1.625,1.6251,232660000.0
2009-07-01 22:45:00,1.6251,1.6251,1.6251,1.6251,51200000.0
2009-07-01 22:46:00,1.6251,1.6251,1.6251,1.6251,12800000.0
2009-07-01 22:47:00,1.6251,1.6251,1.6251,1.6251,57600000.0
2009-07-01 22:48:00,1.6251,1.6251,1.6251,1.6251,96000000.0
2009-07-01 22:49:00,1.6251,1.6251,1.6251,1.6251,35200000.0
2009-07-01 22:50:00,1.625,1.6251,1.625,1.6251,450390000.0
2009-07-01 22:51:00,1.6251,1.6251,1.6251,1.6251,54400000.0
2009-07-01 22:52:00,1.625,1.62505,1.625,1.62505,130090000.0
2009-07-01 22:53:00,1.6252,1.6252,1.625,1.625,162980000.0
2009-07-01 22:54:00,1.625,1.6251,1.625,1.6251,593730000.0
2009-07-01 22:55:00,1.6251,1.6251,1.625,1.6251,134360000.0
2009-07-01 22:56:00,1.6251,1.6251,1.625,1.6251,68990000.0
2009-07-01 22:57:00,1.6251,1.6251,1.6251,1.6251,80000000.0
2009-07-01 22:58:00,1.6251,1.6254,1.6251,1.6254,70400000.0
2009-07-01 22:59:00,1.62505,1.62565,1.62505,1.62545,99200000.0
2009-07-01 23:00:00,1.625,1.6253,1.625,1.625,189380000.0
2009-07-01 23:01:00,1.625,1.625,1.625,1.625,223020000.0
2009-07-01 23:02:00,1.625,1.6252,1.625,1.625,290160000.0
2009-07-01 23:03:00,1.625,1.62525,1.625,1.62525,217960000.0
2009-07-01 23:04:00,1.6251,1.62525,1.6251,1.62525,16000000.0
2009-07-01 23:05:00,1.6251,1.62545,1.625,1.625,72980000.0
2009-07-01 23:06:00,1.625,1.62575,1.62455,1.6257,162000000.0
2009-07-01 23:07:00,1.6256,1.6258,1.6256,1.6256,188800000.0
2009-07-01 23:08:00,1.62565,1.6261,1.62565,1.6259,489600000.0
2009-07-01 23:09:00,1.6258,1.6259,1.62455,1.6255,253000000.0
2009-07-01 23:10:00,1.6254,1.6255,1.62535,1.62545,38400000.0
2009-07-01 23:11:00,1.62565,1.6257,1.6256,1.62565,118400000.0
2009-07-01 23:12:00,1.62575,1.62585,1.62565,1.62585,214400000.0
2009-07-01 23:13:00,1.62585,1.62585,1.6254,1.6255,483200000.0
2009-07-01 23:14:00,1.6255,1.6257,1.6255,1.6257,25600000.0
2009-07-01 23:15:00,1.62565,1.62565,1.62565,1.62565,3200000.0
2009-07-01 23:16:00,1.62555,1.62575,1.62555,1.6256,22400000.0
2009-07-01 23:17:00,1.62565,1.62565,1.6255,1.6256,9600000.0
2009-07-01 23:18:00,1.62543,1.62543,1.62541,1.62543,3200000.0
2009-07-01 23:20:00,1.6257,1.6257,1.6257,1.6257,3200000.0
2009-07-01 23:21:00,1.62565,1.62565,1.62565,1.62565,3200000.0
2009-07-01 23:22:00,1.62546,1.62548,1.62546,1.62548,108800000.0
2009-07-01 23:23:00,1.6257,1.62595,1.62565,1.62585,108800000.0
2009-07-01 23:24:00,1.626,1.626,1.6257,1.62595,608800000.0
2009-07-01 23:25:00,1.62595,1.62595,1.6252,1.62545,404200000.0
2009-07-01 23:26:00,1.6255,1.6255,1.6252,1.6252,16000000.0
2009-07-01 23:27:00,1.62515,1.62525,1.6251,1.62515,22400000.0
2009-07-01 23:28:00,1.6253,1.6253,1.6249,1.62505,41600000.0
2009-07-01 23:29:00,1.6252,1.6253,1.6248,1.6248,31400000.0
2009-07-01 23:30:00,1.62495,1.6252,1.62495,1.62505,35200000.0
2009-07-01 23:31:00,1.625,1.62505,1.62495,1.62495,28800000.0
2009-07-01 23:32:00,1.62515,1.62515,1.6251,1.6251,12800000.0
2009-07-01 23:35:00,1.625,1.625,1.6246,1.6248,36800000.0
2009-07-01 23:36:00,1.62455,1.62455,1.6245,1.6245,12800000.0
2009-07-01 23:37:00,1.6245,1.6245,1.6245,1.6245,3200000.0
2009-07-01 23:38:00,1.6245,1.6245,1.624,1.62405,45600000.0
2009-07-01 23:39:00,1.62405,1.6247,1.62405,1.6247,42600000.0
2009-07-01 23:40:00,1.6247,1.62475,1.6246,1.62465,76800000.0
2009-07-01 23:41:00,1.6247,1.6247,1.6246,1.6246,70400000.0
2009-07-01 23:42:00,1.6243,1.6243,1.6243,1.6243,60800000.0
2009-07-01 23:43:00,1.62455,1.6247,1.62455,1.6247,60800000.0
2009-07-01 23:44:00,1.6247,1.6247,1.6247,1.6247,19200000.0
2009-07-01 23:45:00,1.6247,1.6247,1.6246,1.6246,67200000.0
2009-07-01 23:46:00,1.6246,1.62485,1.6245,1.6248,59200000.0
2009-07-01 23:47:00,1.625,1.62505,1.62495,1.62495,9600000.0
2009-07-01 23:48:00,1.6249,1.6249,1.62485,1.62485,12800000.0
2009-07-01 23:49:00,1.62515,1.62515,1.6249,1.6249,16000000.0
2009-07-01 23:50:00,1.6251,1.6255,1.6248,1.62535,54000000.0
2009-07-01 23:51:00,1.62535,1.6254,1.62525,1.62535,41600000.0
2009-07-01 23:52:00,1.62535,1.62565,1.62535,1.62545,38400000.0
2009-07-01 23:53:00,1.6254,1.6254,1.62445,1.6249,35800000.0
2009-07-01 23:54:00,1.62476,1.62484,1.62476,1.62484,16000000.0
2009-07-01 23:55:00,1.6251,1.6252,1.62505,1.6252,16000000.0
2009-07-01 23:56:00,1.62505,1.62505,1.62455,1.6249,32000000.0
2009-07-01 23:57:00,1.62505,1.62505,1.62495,1.62495,19200000.0
2009-07-01 23:58:00,1.62477,1.62477,1.62476,1.62476,3200000.0
2009-07-01 23:59:00,1.625,1.625,1.625,1.625,3200000.0
2009-07-02 00:00:00,1.6247,1.6249,1.6247,1.6248,73600000.0
2009-07-02 00:01:00,1.62475,1.62475,1.6247,1.6247,6400000.0
2009-07-02 00:02:00,1.6248,1.62495,1.6247,1.6247,67200000.0
2009-07-02 00:03:00,1.62475,1.62475,1.62475,1.62475,9600000.0
2009-07-02 00:04:00,1.62475,1.62485,1.6247,1.6248,64000000.0
2009-07-02 00:05:00,1.62475,1.6248,1.62465,1.6248,35200000.0
2009-07-02 00:06:00,1.6248,1.6248,1.6248,1.6248,1600000.0
2009-07-02 00:07:00,1.62455,1.6248,1.62455,1.6248,12800000.0
2009-07-02 00:08:00,1.6247,1.6247,1.6247,1.6247,8000000.0
2009-07-02 00:09:00,1.6248,1.6248,1.6248,1.6248,19200000.0
2009-07-02 00:10:00,1.6247,1.6247,1.6247,1.6247,12800000.0
2009-07-02 00:11:00,1.62445,1.62445,1.62443,1.62443,19200000.0
2009-07-02 00:12:00,1.6247,1.6247,1.6247,1.6247,19200000.0
2009-07-02 00:13:00,1.6247,1.6252,1.62465,1.62495,144800000.0
2009-07-02 00:14:00,1.625,1.625,1.62495,1.62495,32000000.0
2009-07-02 00:15:00,1.625,1.625,1.62495,1.62495,35200000.0
2009-07-02 00:16:00,1.62505,1.62505,1.62505,1.62505,3200000.0
2009-07-02 00:17:00,1.625,1.62525,1.6249,1.6249,49600000.0
2009-07-02 00:18:00,1.62515,1.62525,1.6251,1.6251,33600000.0
2009-07-02 00:19:00,1.62505,1.6253,1.62495,1.6253,112000000.0
2009-07-02 00:20:00,1.6254,1.62555,1.62535,1.6255,67200000.0
2009-07-02 00:21:00,1.62555,1.62565,1.62525,1.62565,89600000.0
2009-07-02 00:22:00,1.62575,1.62575,1.62555,1.62555,25600000.0
2009-07-02 00:23:00,1.62565,1.62565,1.6255,1.62555,128000000.0
2009-07-02 00:24:00,1.62555,1.62565,1.6253,1.6255,164800000.0
2009-07-02 00:25:00,1.6255,1.6255,1.62515,1.6252,80000000.0
2009-07-02 00:26:00,1.62525,1.6256,1.6248,1.6249,273600000.0
2009-07-02 00:27:00,1.62475,1.62505,1.62475,1.6249,267200000.0
2009-07-02 00:28:00,1.6249,1.6249,1.62475,1.6249,134400000.0
2009-07-02 00:29:00,1.6249,1.62535,1.62475,1.6252,168000000.0
2009-07-02 00:30:00,1.6252,1.62545,1.62515,1.62545,52800000.0
2009-07-02 00:31:00,1.62545,1.62555,1.6252,1.6253,113600000.0
2009-07-02 00:32:00,1.62545,1.6256,1.6251,1.6252,164000000.0
2009-07-02 00:33:00,1.6252,1.62535,1.6251,1.6251,39500000.0
2009-07-02 00:34:00,1.6251,1.6251,1.6251,1.6251,1300000.0
2009-07-02 00:35:00,1.6251,1.6251,1.6251,1.6251,1000000.0
2009-07-02 00:36:00,1.6251,1.6251,1.6251,1.6251,2100000.0
2009-07-02 00:37:00,1.6251,1.6251,1.6251,1.6251,500000.0
2009-07-02 00:38:00,1.6251,1.6251,1.6251,1.6251,700000.0
2009-07-02 00:39:00,1.6251,1.6251,1.6251,1.6251,400000.0
2009-07-02 00:40:00,1.6251,1.6251,1.62385,1.6243,93800000.0
2009-07-02 00:41:00,1.6243,1.6243,1.624,1.6243,64000000.0
2009-07-02 00:42:00,1.6242,1.6245,1.6242,1.62445,52800000.0
2009-07-02 00:43:00,1.62445,1.62455,1.62445,1.62445,12800000.0
2009-07-02 00:44:00,1.62445,1.6246,1.6244,1.62445,100800000.0
2009-07-02 00:45:00,1.62445,1.62455,1.6244,1.62445,83200000.0
2009-07-02 00:46:00,1.6244,1.6244,1.6244,1.6244,9600000.0
2009-07-02 00:47:00,1.62445,1.62485,1.6244,1.6248,108800000.0
2009-07-02 00:48:00,1.6249,1.6252,1.62465,1.62505,132800000.0
2009-07-02 00:49:00,1.62505,1.62515,1.62495,1.62495,41600000.0
2009-07-02 00:50:00,1.62476,1.62476,1.62472,1.62472,59200000.0
2009-07-02 00:51:00,1.6249,1.6249,1.6247,1.62475,59200000.0
2009-07-02 00:52:00,1.62465,1.62465,1.6244,1.6244,17600000.0
2009-07-02 00:53:00,1.6246,1.6246,1.6246,1.6246,6400000.0
2009-07-02 00:54:00,1.62432,1.62437,1.62432,1.62437,63400000.0
2009-07-02 00:55:00,1.6246,1.62475,1.62355,1.62405,63400000.0
2009-07-02 00:56:00,1.62435,1.62475,1.62435,1.6244,81600000.0
2009-07-02 00:57:00,1.62435,1.62445,1.62385,1.6239,144000000.0
2009-07-02 00:58:00,1.624,1.62425,1.624,1.62425,19200000.0
2009-07-02 00:59:00,1.6245,1.6245,1.62375,1.6238,54400000.0
2009-07-02 01:00:00,1.6238,1.62415,1.6236,1.62365,238400000.0
2009-07-02 01:01:00,1.62355,1.6244,1.62315,1.6244,164800000.0
2009-07-02 01:02:00,1.6244,1.62485,1.62435,1.62465,116800000.0
2009-07-02 01:03:00,1.6245,1.6245,1.62435,1.62435,19200000.0
2009-07-02 01:04:00,1.62435,1.62435,1.6238,1.62385,54400000.0
2009-07-02 01:05:00,1.6239,1.62425,1.6239,1.62425,81600000.0
2009-07-02 01:06:00,1.62415,1.62425,1.6241,1.62425,53400000.0
2009-07-02 01:07:00,1.62425,1.62425,1.6241,1.6241,128600000.0
2009-07-02 01:08:00,1.6241,1.62425,1.624,1.6242,205400000.0
2009-07-02 01:09:00,1.62425,1.62455,1.624,1.6242,61600000.0
2009-07-02 01:10:00,1.6242,1.62445,1.6239,1.62395,182800000.0
2009-07-02 01:11:00,1.624,1.62415,1.62385,1.6241,98600000.0
2009-07-02 01:12:00,1.6243,1.62435,1.62425,1.62425,22400000.0
2009-07-02 01:13:00,1.62435,1.6245,1.62435,1.6244,34600000.0
2009-07-02 01:14:00,1.62435,1.62435,1.6242,1.6243,64200000.0
2009-07-02 01:15:00,1.6243,1.6243,1.624,1.6241,54800000.0
2009-07-02 01:16:00,1.6242,1.6242,1.6241,1.6241,9600000.0
2009-07-02 01:17:00,1.6242,1.6242,1.6242,1.6242,13600000.0
2009-07-02 01:18:00,1.6242,1.6243,1.6242,1.6243,21200000.0
2009-07-02 01:19:00,1.62425,1.62425,1.6242,1.6242,12800000.0
2009-07-02 01:20:00,1.6242,1.6244,1.6242,1.6242,45600000.0
2009-07-02 01:21:00,1.6242,1.6243,1.6241,1.6243,44800000.0
2009-07-02 01:22:00,1.62435,1.62455,1.62435,1.6245,56000000.0
2009-07-02 01:23:00,1.62465,1.62475,1.6246,1.6247,51200000.0
2009-07-02 01:24:00,1.62475,1.625,1.62475,1.62495,62400000.0
2009-07-02 01:25:00,1.6249,1.6253,1.62485,1.6251,585600000.0
2009-07-02 01:26:00,1.6251,1.6253,1.6248,1.6249,257600000.0
2009-07-02 01:27:00,1.6248,1.62495,1.6248,1.62495,396800000.0
2009-07-02 01:28:00,1.62495,1.62525,1.62495,1.6251,542400000.0
2009-07-02 01:29:00,1.6251,1.62545,1.62495,1.62525,648000000.0
2009-07-02 01:30:00,1.62525,1.62525,1.6245,1.62475,320000000.0
2009-07-02 01:31:00,1.62475,1.6249,1.62475,1.62485,38400000.0
2009-07-02 01:32:00,1.62475,1.62475,1.62455,1.62455,57600000.0
2009-07-02 01:33:00,1.62455,1.6246,1.624,1.62415,110400000.0
2009-07-02 01:34:00,1.6243,1.62455,1.6243,1.62445,92800000.0
2009-07-02 01:35:00,1.62445,1.62445,1.62415,1.6242,83200000.0
2009-07-02 01:36:00,1.6242,1.6242,1.62405,1.6241,51200000.0
2009-07-02 01:37:00,1.6242,1.6242,1.6241,1.6242,9600000.0
2009-07-02 01:38:00,1.6241,1.6242,1.6241,1.6242,6400000.0
2009-07-02 01:39:00,1.6241,1.6241,1.6239,1.62395,76800000.0
2009-07-02 01:40:00,1.62405,1.62405,1.62405,1.62405,6400000.0
2009-07-02 01:41:00,1.62405,1.6242,1.624,1.6242,28800000.0
2009-07-02 01:42:00,1.6242,1.6244,1.6242,1.6243,46400000.0
2009-07-02 01:43:00,1.62425,1.6246,1.62425,1.62455,78400000.0
2009-07-02 01:44:00,1.62455,1.6246,1.62415,1.6242,78400000.0
2009-07-02 01:45:00,1.62435,1.62465,1.62435,1.62465,48000000.0
2009-07-02 01:46:00,1.62465,1.62465,1.6244,1.6245,81600000.0
2009-07-02 01:47:00,1.6245,1.62485,1.6243,1.62485,97600000.0
2009-07-02 01:48:00,1.62495,1.62495,1.6243,1.62445,96000000.0
2009-07-02 01:49:00,1.6245,1.62455,1.62445,1.6245,28800000.0
2009-07-02 01:50:00,1.6246,1.62485,1.6246,1.62475,59200000.0
2009-07-02 01:51:00,1.62475,1.62475,1.62455,1.62465,52800000.0
2009-07-02 01:52:00,1.62475,1.62475,1.6245,1.6245,56000000.0
2009-07-02 01:53:00,1.62465,1.6247,1.62445,1.62455,64000000.0
2009-07-02 01:54:00,1.6241,1.6241,1.62408,1.62408,6400000.0
2009-07-02 01:55:00,1.62455,1.6246,1.62455,1.6246,6400000.0
2009-07-02 01:56:00,1.62465,1.62465,1.6246,1.6246,22400000.0
2009-07-02 01:57:00,1.6247,1.6253,1.6247,1.62505,460800000.0
2009-07-02 01:58:00,1.6251,1.6251,1.62505,1.6251,96000000.0
2009-07-02 01:59:00,1.62515,1.62515,1.6248,1.6248,132800000.0
2009-07-02 02:00:00,1.62485,1.62485,1.62425,1.6243,155200000.0
2009-07-02 02:01:00,1.62445,1.6246,1.62445,1.6245,49600000.0
2009-07-02 02:02:00,1.6246,1.6246,1.62445,1.62455,68600000.0
2009-07-02 02:03:00,1.62455,1.6247,1.62455,1.62455,39100000.0
2009-07-02 02:04:00,1.62455,1.6246,1.62455,1.6246,3300000.0
2009-07-02 02:05:00,1.62455,1.6246,1.62455,1.6246,6600000.0
2009-07-02 02:06:00,1.62455,1.62455,1.62455,1.62455,100000.0
2009-07-02 02:07:00,1.62455,1.6246,1.62455,1.62455,18000000.0
2009-07-02 02:08:00,1.62455,1.62455,1.62455,1.62455,600000.0
2009-07-02 02:09:00,1.624,1.624,1.62399,1.624,19400000.0
2009-07-02 02:10:00,1.62455,1.62475,1.62455,1.62465,19400000.0
2009-07-02 02:11:00,1.6246,1.6246,1.62455,1.62455,15600000.0
2009-07-02 02:12:00,1.62455,1.6251,1.62455,1.6247,87800000.0
2009-07-02 02:13:00,1.62475,1.6251,1.6247,1.62505,56000000.0
2009-07-02 02:14:00,1.62515,1.62535,1.62475,1.6251,142400000.0
2009-07-02 02:15:00,1.6247,1.625,1.6247,1.625,51200000.0
2009-07-02 02:16:00,1.625,1.625,1.625,1.625,16000000.0
2009-07-02 02:17:00,1.62515,1.62515,1.625,1.625,28800000.0
2009-07-02 02:18:00,1.62495,1.625,1.6249,1.6249,17600000.0
2009-07-02 02:19:00,1.6248,1.62525,1.6248,1.6252,30400000.0
2009-07-02 02:20:00,1.6252,1.6252,1.62455,1.62455,55000000.0
2009-07-02 02:21:00,1.62455,1.6247,1.62455,1.62455,38000000.0
2009-07-02 02:22:00,1.62455,1.62455,1.6237,1.62425,119400000.0
2009-07-02 02:23:00,1.62425,1.62475,1.62425,1.62465,136000000.0
2009-07-02 02:24:00,1.6246,1.6246,1.62425,1.62435,73600000.0
2009-07-02 02:25:00,1.6243,1.6245,1.62425,1.6245,73600000.0
2009-07-02 02:26:00,1.62445,1.62445,1.6243,1.62435,70400000.0
2009-07-02 02:27:00,1.62435,1.6244,1.6242,1.6242,40000000.0
2009-07-02 02:28:00,1.62415,1.6244,1.62385,1.62425,168000000.0
2009-07-02 02:29:00,1.6242,1.62495,1.6238,1.6248,188800000.0
2009-07-02 02:30:00,1.62485,1.6251,1.6245,1.6245,51200000.0
2009-07-02 02:31:00,1.6245,1.6246,1.62445,1.62445,19100000.0
2009-07-02 02:32:00,1.62445,1.62445,1.62445,1.62445,7300000.0
2009-07-02 02:33:00,1.62445,1.62445,1.62445,1.62445,1200000.0
2009-07-02 02:34:00,1.62445,1.62445,1.62445,1.62445,500000.0
2009-07-02 02:35:00,1.62445,1.62445,1.62445,1.62445,1200000.0
2009-07-02 02:36:00,1.62445,1.62445,1.62445,1.62445,3300000.0
2009-07-02 02:37:00,1.62445,1.62445,1.62445,1.62445,1800000.0
2009-07-02 02:38:00,1.62445,1.62445,1.62445,1.62445,1500000.0
2009-07-02 02:39:00,1.62445,1.62445,1.6236,1.62385,88500000.0
2009-07-02 02:40:00,1.62385,1.624,1.6237,1.62395,131200000.0
2009-07-02 02:41:00,1.624,1.6242,1.6239,1.6239,112000000.0
2009-07-02 02:42:00,1.6239,1.6239,1.6239,1.6239,3200000.0
2009-07-02 02:43:00,1.6239,1.6239,1.6239,1.6239,6400000.0
2009-07-02 02:44:00,1.6239,1.62395,1.6239,1.6239,22400000.0
2009-07-02 02:45:00,1.62385,1.6239,1.6238,1.6238,32000000.0
2009-07-02 02:46:00,1.6238,1.6238,1.6235,1.62365,121600000.0
2009-07-02 02:47:00,1.6237,1.6243,1.6234,1.62415,176000000.0
2009-07-02 02:48:00,1.62405,1.6246,1.6235,1.6235,106600000.0
2009-07-02 02:49:00,1.6234,1.6238,1.6229,1.6236,314600000.0
2009-07-02 02:50:00,1.62355,1.62375,1.6235,1.6236,91200000.0
2009-07-02 02:51:00,1.6237,1.6238,1.6236,1.6238,80000000.0
2009-07-02 02:52:00,1.6237,1.62385,1.62355,1.62375,51200000.0
2009-07-02 02:53:00,1.6237,1.6237,1.6235,1.62365,54400000.0
2009-07-02 02:54:00,1.6237,1.6238,1.62365,1.62365,76800000.0
2009-07-02 02:55:00,1.62365,1.62405,1.6234,1.6239,180800000.0
2009-07-02 02:56:00,1.624,1.624,1.62365,1.6237,115200000.0
2009-07-02 02:57:00,1.62375,1.62405,1.62375,1.6239,67200000.0
2009-07-02 02:58:00,1.6238,1.62425,1.6238,1.6242,160000000.0
2009-07-02 02:59:00,1.6241,1.62425,1.62385,1.6239,102400000.0
2009-07-02 03:00:00,1.62385,1.6239,1.6237,1.6237,57600000.0
2009-07-02 03:01:00,1.6238,1.6238,1.62325,1.6234,91200000.0
2009-07-02 03:02:00,1.6234,1.6234,1.6226,1.623,300800000.0
2009-07-02 03:03:00,1.62295,1.6236,1.62295,1.6231,225600000.0
2009-07-02 03:04:00,1.623,1.62345,1.62275,1.62275,271400000.0
2009-07-02 03:05:00,1.62285,1.6232,1.62285,1.6231,81600000.0
2009-07-02 03:06:00,1.623,1.6234,1.62235,1.6231,135800000.0
2009-07-02 03:07:00,1.62315,1.62315,1.62295,1.623,73600000.0
2009-07-02 03:08:00,1.62295,1.6231,1.62285,1.623,145600000.0
2009-07-02 03:09:00,1.623,1.623,1.6226,1.62275,97600000.0
2009-07-02 03:10:00,1.6227,1.6229,1.62265,1.6228,80000000.0
2009-07-02 03:11:00,1.6228,1.623,1.62275,1.6229,112000000.0
2009-07-02 03:12:00,1.6229,1.62295,1.62285,1.62285,83200000.0
2009-07-02 03:13:00,1.62285,1.6229,1.62235,1.62255,87200000.0
2009-07-02 03:14:00,1.6229,1.62315,1.62275,1.6228,99200000.0
2009-07-02 03:15:00,1.6228,1.6228,1.62245,1.6226,81600000.0
2009-07-02 03:16:00,1.6226,1.62315,1.6226,1.62295,126400000.0
2009-07-02 03:17:00,1.62295,1.62305,1.6229,1.623,38400000.0
2009-07-02 03:18:00,1.6229,1.62295,1.6227,1.6228,56000000.0
2009-07-02 03:19:00,1.6228,1.6229,1.6228,1.62285,32000000.0
2009-07-02 03:20:00,1.6227,1.6227,1.62205,1.62205,88000000.0
2009-07-02 03:21:00,1.6222,1.6227,1.6222,1.6227,46200000.0
2009-07-02 03:22:00,1.6227,1.6227,1.62255,1.62255,22200000.0
2009-07-02 03:23:00,1.6226,1.6232,1.6226,1.623,99200000.0
2009-07-02 03:24:00,1.62305,1.6231,1.62295,1.62295,91200000.0
2009-07-02 03:25:00,1.62285,1.6229,1.6228,1.6229,44800000.0
2009-07-02 03:26:00,1.6228,1.6231,1.62275,1.623,72000000.0
2009-07-02 03:27:00,1.6231,1.6233,1.6225,1.62255,162600000.0
2009-07-02 03:28:00,1.6225,1.62265,1.62225,1.62265,99200000.0
2009-07-02 03:29:00,1.6225,1.6225,1.62215,1.62225,89600000.0
2009-07-02 03:30:00,1.62225,1.6227,1.62195,1.6224,216000000.0
2009-07-02 03:31:00,1.6224,1.62255,1.6222,1.6223,72000000.0
2009-07-02 03:32:00,1.62235,1.62305,1.62235,1.62285,86400000.0
2009-07-02 03:33:00,1.62305,1.6232,1.62305,1.62315,38400000.0
2009-07-02 03:34:00,1.6233,1.62345,1.62315,1.62335,94400000.0
2009-07-02 03:35:00,1.62325,1.62335,1.6231,1.6231,54400000.0
2009-07-02 03:36:00,1.6228,1.6229,1.62275,1.62275,40000000.0
2009-07-02 03:37:00,1.62265,1.6227,1.6226,1.62265,35200000.0
2009-07-02 03:38:00,1.62265,1.62265,1.6225,1.6225,32000000.0
2009-07-02 03:39:00,1.62265,1.62305,1.62265,1.6229,96000000.0
2009-07-02 03:40:00,1.6229,1.6233,1.6229,1.62325,94400000.0
2009-07-02 03:41:00,1.62325,1.62325,1.62315,1.6232,76800000.0
2009-07-02 03:42:00,1.6231,1.62325,1.6229,1.62325,41600000.0
2009-07-02 03:43:00,1.62325,1.62325,1.62315,1.62315,35200000.0
2009-07-02 03:44:00,1.6231,1.62345,1.62305,1.62315,65600000.0
2009-07-02 03:45:00,1.62335,1.62355,1.62315,1.62355,78400000.0
2009-07-02 03:46:00,1.6235,1.6235,1.6233,1.6233,25600000.0
2009-07-02 03:47:00,1.6233,1.6234,1.62285,1.62315,96000000.0
2009-07-02 03:48:00,1.6232,1.6233,1.6229,1.6233,88000000.0
2009-07-02 03:49:00,1.6234,1.62385,1.6233,1.62385,204800000.0
2009-07-02 03:50:00,1.62385,1.62405,1.623,1.623,720000000.0
2009-07-02 03:51:00,1.62325,1.62335,1.62305,1.6233,121600000.0
2009-07-02 03:52:00,1.62315,1.62335,1.6229,1.62305,148800000.0
2009-07-02 03:53:00,1.62305,1.62355,1.623,1.62345,182400000.0
2009-07-02 03:54:00,1.62345,1.6239,1.6234,1.6236,478400000.0
2009-07-02 03:55:00,1.6236,1.6241,1.62355,1.6241,496000000.0
2009-07-02 03:56:00,1.6241,1.6241,1.62335,1.6234,404800000.0
2009-07-02 03:57:00,1.62355,1.62355,1.62285,1.62305,160000000.0
2009-07-02 03:58:00,1.6231,1.6233,1.62285,1.62285,124800000.0
2009-07-02 03:59:00,1.62295,1.62295,1.62235,1.6225,100800000.0
2009-07-02 04:00:00,1.62255,1.62255,1.622,1.6221,83200000.0
2009-07-02 04:01:00,1.6223,1.6227,1.6222,1.6224,108800000.0
2009-07-02 04:02:00,1.62245,1.62275,1.62225,1.6226,160000000.0
2009-07-02 04:03:00,1.62255,1.6228,1.6221,1.62225,136000000.0
2009-07-02 04:04:00,1.62225,1.62225,1.6218,1.6218,81600000.0
2009-07-02 04:05:00,1.62185,1.62245,1.62165,1.622,117800000.0
2009-07-02 04:06:00,1.62205,1.6221,1.62165,1.6221,73600000.0
2009-07-02 04:07:00,1.62205,1.62235,1.62205,1.6221,68800000.0
2009-07-02 04:08:00,1.6221,1.6221,1.6221,1.6221,19200000.0
2009-07-02 04:09:00,1.6221,1.6221,1.6215,1.62175,96000000.0
2009-07-02 04:10:00,1.62185,1.62195,1.62185,1.62195,44800000.0
2009-07-02 04:11:00,1.622,1.6223,1.622,1.62215,70400000.0
2009-07-02 04:12:00,1.62215,1.62215,1.62215,1.62215,3200000.0
2009-07-02 04:13:00,1.62205,1.6221,1.6218,1.62185,41600000.0
2009-07-02 04:14:00,1.62185,1.6219,1.6218,1.62185,28800000.0
2009-07-02 04:15:00,1.6218,1.6218,1.6212,1.6212,153600000.0
2009-07-02 04:16:00,1.62125,1.62155,1.62125,1.6215,60800000.0
2009-07-02 04:17:00,1.62155,1.6217,1.62135,1.6214,88000000.0
2009-07-02 04:18:00,1.6213,1.62145,1.621,1.621,108800000.0
2009-07-02 04:19:00,1.62105,1.62155,1.62105,1.62155,112000000.0
2009-07-02 04:20:00,1.62155,1.6217,1.62145,1.6216,45200000.0
2009-07-02 04:21:00,1.62165,1.6218,1.62165,1.6218,19200000.0
2009-07-02 04:22:00,1.62175,1.62205,1.62175,1.62205,57600000.0
2009-07-02 04:23:00,1.622,1.622,1.6211,1.6214,201600000.0
2009-07-02 04:24:00,1.62145,1.62145,1.6203,1.6206,274600000.0
2009-07-02 04:25:00,1.6205,1.62125,1.62025,1.62125,216000000.0
2009-07-02 04:26:00,1.62125,1.62135,1.62035,1.6206,203200000.0
2009-07-02 04:27:00,1.62055,1.621,1.62055,1.62095,124800000.0
2009-07-02 04:28:00,1.62085,1.621,1.6206,1.621,105600000.0
2009-07-02 04:29:00,1.62095,1.62115,1.62075,1.6209,185600000.0
2009-07-02 04:30:00,1.6209,1.62185,1.6204,1.6215,291200000.0
2009-07-02 04:31:00,1.62155,1.62175,1.62105,1.62115,240000000.0
2009-07-02 04:32:00,1.6212,1.6212,1.62065,1.6208,170000000.0
2009-07-02 04:33:00,1.6208,1.62125,1.6208,1.62125,124800000.0
2009-07-02 04:34:00,1.62125,1.6216,1.62125,1.62135,131200000.0
2009-07-02 04:35:00,1.62135,1.622,1.6213,1.6218,310400000.0
2009-07-02 04:36:00,1.62175,1.62175,1.6213,1.6215,128000000.0
2009-07-02 04:37:00,1.6214,1.6217,1.62135,1.6215,144000000.0
2009-07-02 04:38:00,1.6217,1.62195,1.6217,1.6217,144000000.0
2009-07-02 04:39:00,1.6217,1.6217,1.6215,1.6215,51200000.0
2009-07-02 04:40:00,1.6215,1.6215,1.62115,1.62115,108800000.0
2009-07-02 04:41:00,1.6211,1.62125,1.6208,1.62115,134400000.0
2009-07-02 04:42:00,1.62115,1.6216,1.62115,1.6213,137600000.0
2009-07-02 04:43:00,1.62145,1.62155,1.6213,1.62135,224000000.0
2009-07-02 04:44:00,1.62145,1.6215,1.62125,1.62125,160000000.0
2009-07-02 04:45:00,1.6212,1.62155,1.6212,1.6215,155200000.0
2009-07-02 04:46:00,1.6215,1.6215,1.6215,1.6215,6400000.0
2009-07-02 04:47:00,1.62145,1.6218,1.62145,1.62175,134400000.0
2009-07-02 04:48:00,1.6217,1.6217,1.6216,1.62165,20800000.0
2009-07-02 04:49:00,1.62165,1.62165,1.6216,1.6216,9600000.0
2009-07-02 04:50:00,1.6216,1.6216,1.6215,1.6216,35200000.0
2009-07-02 04:51:00,1.6216,1.6217,1.62155,1.6216,44800000.0
2009-07-02 04:52:00,1.62155,1.62155,1.62155,1.62155,6400000.0
2009-07-02 04:53:00,1.6216,1.62165,1.62155,1.6216,54400000.0
2009-07-02 04:54:00,1.6218,1.62205,1.6217,1.6217,289600000.0
2009-07-02 04:55:00,1.6217,1.6217,1.6216,1.6216,6400000.0
2009-07-02 04:56:00,1.6216,1.6217,1.6216,1.6217,16000000.0
2009-07-02 04:57:00,1.6217,1.6217,1.6216,1.6216,16000000.0
2009-07-02 04:58:00,1.62175,1.62205,1.62175,1.6219,265600000.0
2009-07-02 04:59:00,1.6219,1.6222,1.6219,1.62195,595200000.0
2009-07-02 05:00:00,1.62195,1.62225,1.6218,1.62205,588800000.0
2009-07-02 05:01:00,1.62205,1.6221,1.62185,1.62195,572800000.0
2009-07-02 05:02:00,1.62195,1.6221,1.62195,1.622,547200000.0
2009-07-02 05:03:00,1.622,1.6222,1.622,1.62205,512000000.0
2009-07-02 05:04:00,1.62205,1.6223,1.62195,1.62195,620800000.0
2009-07-02 05:05:00,1.62195,1.6221,1.62195,1.6221,476800000.0
2009-07-02 05:06:00,1.6221,1.6221,1.6215,1.6215,299200000.0
2009-07-02 05:07:00,1.62135,1.62185,1.62135,1.62185,100800000.0
2009-07-02 05:08:00,1.62185,1.62205,1.62165,1.62165,256000000.0
2009-07-02 05:09:00,1.62165,1.6218,1.62165,1.62175,35200000.0
2009-07-02 05:10:00,1.62175,1.62175,1.6217,1.6217,9600000.0
2009-07-02 05:11:00,1.6217,1.62175,1.62165,1.6217,28800000.0
2009-07-02 05:12:00,1.62127,1.62127,1.62126,1.62126,3200000.0
2009-07-02 05:13:00,1.6217,1.6217,1.6217,1.6217,3200000.0
2009-07-02 05:14:00,1.6215,1.62155,1.62115,1.6215,105600000.0
2009-07-02 05:15:00,1.62155,1.62155,1.6212,1.6213,59200000.0
2009-07-02 05:16:00,1.6214,1.62145,1.6213,1.62145,65600000.0
2009-07-02 05:17:00,1.6215,1.62155,1.621,1.6212,75200000.0
2009-07-02 05:18:00,1.6214,1.6214,1.62045,1.6207,227200000.0
2009-07-02 05:19:00,1.6207,1.62115,1.6207,1.62115,99200000.0
2009-07-02 05:20:00,1.62115,1.62135,1.6209,1.62135,148800000.0
2009-07-02 05:21:00,1.6214,1.6215,1.6208,1.6208,96000000.0
2009-07-02 05:22:00,1.621,1.62125,1.621,1.6211,112000000.0
2009-07-02 05:23:00,1.62115,1.62135,1.6211,1.6212,104000000.0
2009-07-02 05:24:00,1.62105,1.62155,1.62105,1.62155,100800000.0
2009-07-02 05:25:00,1.62135,1.6216,1.62135,1.6215,100800000.0
2009-07-02 05:26:00,1.6214,1.62165,1.62135,1.62155,94400000.0
2009-07-02 05:27:00,1.6215,1.62155,1.62145,1.62145,35200000.0
2009-07-02 05:28:00,1.6214,1.6215,1.621,1.6211,126400000.0
2009-07-02 05:29:00,1.62125,1.62125,1.62095,1.62125,113600000.0
2009-07-02 05:30:00,1.62125,1.6215,1.6202,1.62025,63400000.0
2009-07-02 05:31:00,1.6202,1.6205,1.62005,1.6205,56000000.0
2009-07-02 05:32:00,1.62055,1.6212,1.62055,1.6212,38400000.0
2009-07-02 05:33:00,1.6211,1.6213,1.6209,1.6212,89600000.0
2009-07-02 05:34:00,1.62125,1.6213,1.6211,1.6212,44800000.0
2009-07-02 05:35:00,1.6213,1.62135,1.62085,1.62085,75200000.0
2009-07-02 05:36:00,1.62085,1.62085,1.62075,1.62075,19200000.0
2009-07-02 05:37:00,1.62075,1.62095,1.62075,1.62095,51200000.0
2009-07-02 05:38:00,1.62085,1.62105,1.62085,1.62105,28800000.0
2009-07-02 05:39:00,1.62105,1.62105,1.6208,1.6208,44800000.0
2009-07-02 05:40:00,1.62075,1.6208,1.62055,1.6207,65600000.0
2009-07-02 05:41:00,1.6208,1.6208,1.61995,1.6202,100800000.0
2009-07-02 05:42:00,1.62005,1.62075,1.6197,1.62075,214400000.0
2009-07-02 05:43:00,1.6207,1.62075,1.62065,1.62065,67200000.0
2009-07-02 05:44:00,1.6207,1.6207,1.62045,1.62045,102400000.0
2009-07-02 05:45:00,1.62045,1.62055,1.6201,1.62015,112000000.0
2009-07-02 05:46:00,1.62015,1.62075,1.62005,1.6205,76800000.0
2009-07-02 05:47:00,1.6206,1.62065,1.6204,1.62045,51200000.0
2009-07-02 05:48:00,1.62045,1.62055,1.62045,1.62045,9600000.0
2009-07-02 05:49:00,1.62055,1.62075,1.6203,1.62055,78400000.0
2009-07-02 05:50:00,1.6206,1.62075,1.6206,1.62075,62400000.0
2009-07-02 05:51:00,1.6209,1.6209,1.6204,1.6206,44800000.0
2009-07-02 05:52:00,1.6207,1.62075,1.62025,1.62025,81600000.0
2009-07-02 05:53:00,1.62025,1.6207,1.62,1.6207,174400000.0
2009-07-02 05:54:00,1.6207,1.62075,1.6203,1.6204,76800000.0
2009-07-02 05:55:00,1.62045,1.62045,1.62015,1.6203,73600000.0
2009-07-02 05:56:00,1.62035,1.62055,1.62035,1.62055,64000000.0
2009-07-02 05:57:00,1.62055,1.62065,1.6203,1.62065,80000000.0
2009-07-02 05:58:00,1.62065,1.6209,1.62065,1.62085,99200000.0
2009-07-02 05:59:00,1.6207,1.62135,1.6207,1.6212,224000000.0
2009-07-02 06:00:00,1.6212,1.6212,1.6209,1.62095,38400000.0
2009-07-02 06:01:00,1.6209,1.621,1.6207,1.621,168000000.0
2009-07-02 06:02:00,1.62095,1.621,1.6209,1.621,64000000.0
2009-07-02 06:03:00,1.62095,1.62125,1.6208,1.6212,144000000.0
2009-07-02 06:04:00,1.62115,1.6215,1.62105,1.6215,128000000.0
2009-07-02 06:05:00,1.6215,1.62155,1.62135,1.6215,633600000.0
2009-07-02 06:06:00,1.6215,1.62165,1.62115,1.6213,288000000.0
2009-07-02 06:07:00,1.6212,1.6212,1.62115,1.62115,16000000.0
2009-07-02 06:08:00,1.62115,1.62115,1.6209,1.62105,81600000.0
2009-07-02 06:09:00,1.62105,1.62105,1.6208,1.62085,88000000.0
2009-07-02 06:10:00,1.62085,1.62085,1.62075,1.62075,64000000.0
2009-07-02 06:11:00,1.62085,1.62085,1.6205,1.62075,121600000.0
2009-07-02 06:12:00,1.6209,1.62115,1.62085,1.62105,113600000.0
2009-07-02 06:13:00,1.62105,1.6212,1.6209,1.621,68800000.0
2009-07-02 06:14:00,1.62095,1.62105,1.62085,1.62095,89600000.0
2009-07-02 06:15:00,1.62095,1.62125,1.62095,1.62115,153600000.0
2009-07-02 06:16:00,1.6211,1.62115,1.62085,1.621,140800000.0
2009-07-02 06:17:00,1.6211,1.62115,1.62095,1.6211,76800000.0
2009-07-02 06:18:00,1.62115,1.62125,1.62095,1.621,131200000.0
2009-07-02 06:19:00,1.6212,1.6213,1.62095,1.6212,195200000.0
2009-07-02 06:20:00,1.62115,1.62115,1.62105,1.6211,83200000.0
2009-07-02 06:21:00,1.62105,1.6212,1.62105,1.62115,80000000.0
2009-07-02 06:22:00,1.62115,1.62125,1.62105,1.62115,44800000.0
2009-07-02 06:23:00,1.62105,1.62115,1.62105,1.62115,28800000.0
2009-07-02 06:24:00,1.62115,1.62115,1.62105,1.6211,86400000.0
2009-07-02 06:25:00,1.62115,1.62115,1.62105,1.62105,54400000.0
2009-07-02 06:26:00,1.62115,1.6212,1.6211,1.62115,54400000.0
2009-07-02 06:27:00,1.6212,1.62135,1.62115,1.62135,89600000.0
2009-07-02 06:28:00,1.6213,1.6213,1.6211,1.62125,144000000.0
2009-07-02 06:29:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2009-07-02 06:30:00,1.62125,1.6214,1.62125,1.62135,214400000.0
2009-07-02 06:31:00,1.62135,1.6218,1.62135,1.6217,540800000.0
2009-07-02 06:32:00,1.6217,1.62175,1.62165,1.62165,508800000.0
2009-07-02 06:33:00,1.62165,1.62175,1.62145,1.6216,492800000.0
2009-07-02 06:34:00,1.62155,1.62155,1.62145,1.62145,524800000.0
2009-07-02 06:35:00,1.62145,1.6215,1.6214,1.6215,566400000.0
2009-07-02 06:36:00,1.6215,1.62185,1.62145,1.6218,515200000.0
2009-07-02 06:37:00,1.6218,1.622,1.62165,1.6218,396400000.0
2009-07-02 06:38:00,1.6218,1.6218,1.62155,1.62155,521600000.0
2009-07-02 06:39:00,1.6215,1.6218,1.6214,1.6216,624000000.0
2009-07-02 06:40:00,1.6216,1.6218,1.6216,1.6218,516800000.0
2009-07-02 06:41:00,1.62175,1.6218,1.6215,1.6215,553600000.0
2009-07-02 06:42:00,1.6215,1.6216,1.6212,1.6216,582400000.0
2009-07-02 06:43:00,1.62165,1.62185,1.62155,1.6217,598400000.0
2009-07-02 06:44:00,1.62165,1.6217,1.62165,1.62165,531200000.0
2009-07-02 06:45:00,1.62165,1.62165,1.62155,1.6216,505600000.0
2009-07-02 06:46:00,1.6216,1.6216,1.62145,1.62145,464000000.0
2009-07-02 06:47:00,1.62145,1.6215,1.62135,1.62145,547200000.0
2009-07-02 06:48:00,1.62145,1.6217,1.62145,1.6217,492800000.0
2009-07-02 06:49:00,1.6217,1.6218,1.6215,1.6216,633600000.0
2009-07-02 06:50:00,1.6216,1.6216,1.62135,1.62145,500800000.0
2009-07-02 06:51:00,1.62145,1.62155,1.6205,1.6213,438800000.0
2009-07-02 06:52:00,1.6213,1.6214,1.62105,1.62115,182400000.0
2009-07-02 06:53:00,1.62125,1.62125,1.621,1.6211,72000000.0
2009-07-02 06:54:00,1.6212,1.62125,1.6209,1.62125,129600000.0
2009-07-02 06:55:00,1.62125,1.62125,1.6211,1.6211,153600000.0
2009-07-02 06:56:00,1.62115,1.6214,1.62115,1.62115,300800000.0
2009-07-02 06:57:00,1.62115,1.6218,1.6208,1.6211,226400000.0
2009-07-02 06:58:00,1.62125,1.6221,1.62125,1.6221,562400000.0
2009-07-02 06:59:00,1.6221,1.6221,1.6212,1.6214,431600000.0
2009-07-02 07:00:00,1.6214,1.6219,1.6213,1.6215,441600000.0
2009-07-02 07:01:00,1.6215,1.6215,1.6209,1.621,136200000.0
2009-07-02 07:02:00,1.62085,1.62115,1.62085,1.62095,72000000.0
2009-07-02 07:03:00,1.62085,1.62115,1.6208,1.6209,184000000.0
2009-07-02 07:04:00,1.621,1.621,1.62065,1.6209,151200000.0
2009-07-02 07:05:00,1.6209,1.62125,1.6209,1.62105,147200000.0
2009-07-02 07:06:00,1.62095,1.6211,1.6209,1.62105,103200000.0
2009-07-02 07:07:00,1.621,1.6211,1.621,1.621,37600000.0
2009-07-02 07:08:00,1.62095,1.6211,1.6207,1.62075,90400000.0
2009-07-02 07:09:00,1.6208,1.6208,1.62055,1.6207,77600000.0
2009-07-02 07:10:00,1.62066,1.62077,1.62065,1.62077,46400000.0
2009-07-02 07:11:00,1.62065,1.6209,1.6206,1.62085,46400000.0
2009-07-02 07:12:00,1.6209,1.6209,1.6208,1.6208,27200000.0
2009-07-02 07:13:00,1.6207,1.62085,1.6207,1.62085,18400000.0
2009-07-02 07:14:00,1.62085,1.62085,1.62075,1.62085,8000000.0
2009-07-02 07:15:00,1.62085,1.62095,1.6208,1.6208,53600000.0
2009-07-02 07:16:00,1.62076,1.62093,1.62074,1.62093,8000000.0
2009-07-02 07:17:00,1.62095,1.62095,1.6208,1.6208,8000000.0
2009-07-02 07:18:00,1.62085,1.62095,1.62085,1.62085,25600000.0
2009-07-02 07:19:00,1.6209,1.62095,1.6208,1.6208,42400000.0
2009-07-02 07:20:00,1.6209,1.6209,1.6208,1.6209,8800000.0
2009-07-02 07:21:00,1.62085,1.621,1.62085,1.621,15200000.0
2009-07-02 07:22:00,1.6209,1.6209,1.62065,1.62065,47200000.0
2009-07-02 07:23:00,1.6207,1.62075,1.62065,1.6207,53600000.0
2009-07-02 07:24:00,1.62085,1.62105,1.6206,1.6209,73600000.0
2009-07-02 07:25:00,1.621,1.621,1.62085,1.6209,19200000.0
2009-07-02 07:26:00,1.62095,1.621,1.62085,1.62085,62400000.0
2009-07-02 07:27:00,1.62075,1.6209,1.62065,1.62085,56000000.0
2009-07-02 07:28:00,1.62085,1.6209,1.62075,1.62075,21600000.0
2009-07-02 07:29:00,1.62085,1.62085,1.62075,1.62085,46400000.0
2009-07-02 07:30:00,1.6208,1.6213,1.62065,1.62065,156000000.0
2009-07-02 07:31:00,1.62065,1.62095,1.6204,1.62095,90400000.0
2009-07-02 07:32:00,1.62095,1.6213,1.62095,1.6213,112800000.0
2009-07-02 07:33:00,1.6213,1.62145,1.62125,1.6214,30400000.0
2009-07-02 07:34:00,1.62155,1.62155,1.6211,1.62115,195200000.0
2009-07-02 07:35:00,1.6211,1.6214,1.62105,1.6213,113600000.0
2009-07-02 07:36:00,1.6213,1.62135,1.6211,1.6212,52000000.0
2009-07-02 07:37:00,1.62035,1.6215,1.62035,1.6215,231379999.0
2009-07-02 07:38:00,1.6215,1.6215,1.6208,1.621,382600000.0
2009-07-02 07:39:00,1.621,1.621,1.6205,1.6205,191200000.0
2009-07-02 07:40:00,1.6206,1.6206,1.62035,1.62035,129750000.0
2009-07-02 07:41:00,1.62035,1.6204,1.62035,1.62035,176810000.0
2009-07-02 07:42:00,1.62035,1.62085,1.62035,1.62075,134100000.0
2009-07-02 07:43:00,1.6208,1.6212,1.62035,1.62065,154940000.0
2009-07-02 07:44:00,1.62105,1.6215,1.6207,1.62095,124000000.0
2009-07-02 07:45:00,1.62095,1.6213,1.6208,1.62115,99200000.0
2009-07-02 07:46:00,1.6211,1.62165,1.6211,1.6216,213600000.0
2009-07-02 07:47:00,1.6216,1.6217,1.62135,1.6214,440000000.0
2009-07-02 07:48:00,1.6213,1.62165,1.6211,1.6215,196800000.0
2009-07-02 07:49:00,1.6215,1.6221,1.62145,1.6221,282300000.0
2009-07-02 07:50:00,1.62205,1.6221,1.62175,1.6221,51100000.0
2009-07-02 07:51:00,1.6221,1.6223,1.62165,1.62185,98600000.0
2009-07-02 07:52:00,1.6218,1.6222,1.6218,1.6222,72000000.0
2009-07-02 07:53:00,1.622,1.62215,1.6217,1.62185,76200000.0
2009-07-02 07:54:00,1.6218,1.6218,1.62165,1.62175,12800000.0
2009-07-02 07:55:00,1.62185,1.62185,1.62175,1.62185,10800000.0
2009-07-02 07:56:00,1.62185,1.622,1.62185,1.622,16400000.0
2009-07-02 07:57:00,1.6219,1.6219,1.6216,1.6218,31000000.0
2009-07-02 07:58:00,1.6217,1.6219,1.6213,1.62175,153000000.0
2009-07-02 07:59:00,1.6218,1.62205,1.62165,1.62205,51200000.0
2009-07-02 08:00:00,1.6221,1.6221,1.62155,1.62175,94400000.0
2009-07-02 08:01:00,1.62175,1.62195,1.6214,1.6214,81000000.0
2009-07-02 08:02:00,1.62135,1.6217,1.6213,1.62155,147400000.0
2009-07-02 08:03:00,1.62155,1.622,1.62155,1.62185,136000000.0
2009-07-02 08:04:00,1.62185,1.62185,1.62115,1.6215,130600000.0
2009-07-02 08:05:00,1.6215,1.62155,1.62085,1.62105,141200000.0
2009-07-02 08:06:00,1.6211,1.62185,1.6211,1.62165,106000000.0
2009-07-02 08:07:00,1.6216,1.6219,1.6216,1.6219,89600000.0
2009-07-02 08:08:00,1.62185,1.6221,1.6216,1.62165,107200000.0
2009-07-02 08:09:00,1.62155,1.6218,1.6215,1.6217,108800000.0
2009-07-02 08:10:00,1.6217,1.6219,1.62145,1.62165,107400000.0
2009-07-02 08:11:00,1.6217,1.6224,1.6216,1.622,241800000.0
2009-07-02 08:12:00,1.622,1.62225,1.62185,1.62195,144200000.0
2009-07-02 08:13:00,1.6219,1.622,1.62175,1.6219,44400000.0
2009-07-02 08:14:00,1.62195,1.62205,1.62115,1.62115,127000000.0
2009-07-02 08:15:00,1.6211,1.62205,1.6211,1.62175,97600000.0
2009-07-02 08:16:00,1.6217,1.6219,1.6212,1.6213,95000000.0
2009-07-02 08:17:00,1.62135,1.62155,1.62125,1.62145,72800000.0
2009-07-02 08:18:00,1.6214,1.62165,1.62135,1.6216,63200000.0
2009-07-02 08:19:00,1.6216,1.62195,1.6211,1.6217,105600000.0
2009-07-02 08:20:00,1.6217,1.6218,1.62155,1.6216,60200000.0
2009-07-02 08:21:00,1.62165,1.62195,1.6216,1.62165,74400000.0
2009-07-02 08:22:00,1.6215,1.6221,1.62145,1.62195,101200000.0
2009-07-02 08:23:00,1.62165,1.6219,1.6215,1.6215,80600000.0
2009-07-02 08:24:00,1.62145,1.62165,1.6212,1.6212,81800000.0
2009-07-02 08:25:00,1.6212,1.6217,1.62115,1.6217,131000000.0
2009-07-02 08:26:00,1.6217,1.62205,1.6215,1.62205,103600000.0
2009-07-02 08:27:00,1.62195,1.6223,1.62165,1.62195,163600000.0
2009-07-02 08:28:00,1.6219,1.62215,1.6208,1.62085,266800000.0
2009-07-02 08:29:00,1.62085,1.62105,1.6207,1.62105,117100000.0
2009-07-02 08:30:00,1.6211,1.6212,1.6211,1.6211,51200000.0
2009-07-02 08:31:00,1.6211,1.6211,1.62075,1.62085,78400000.0
2009-07-02 08:32:00,1.62085,1.62105,1.6207,1.62105,112570000.0
2009-07-02 08:33:00,1.62095,1.62105,1.6207,1.6207,136540000.0
2009-07-02 08:34:00,1.6207,1.62075,1.6207,1.62075,27000000.0
2009-07-02 08:35:00,1.62075,1.62085,1.6207,1.6207,60380000.0
2009-07-02 08:36:00,1.6207,1.621,1.62065,1.6207,98300000.0
2009-07-02 08:37:00,1.6205,1.6205,1.62005,1.6205,144810000.0
2009-07-02 08:38:00,1.6205,1.6208,1.6205,1.6205,164810000.0
2009-07-02 08:39:00,1.6205,1.6209,1.6205,1.6209,94890000.0
2009-07-02 08:40:00,1.6209,1.621,1.6206,1.62095,98400000.0
2009-07-02 08:41:00,1.62085,1.621,1.6205,1.6205,81350000.0
2009-07-02 08:42:00,1.6205,1.62055,1.6205,1.62055,108930000.0
2009-07-02 08:43:00,1.62055,1.621,1.6205,1.62085,85520000.0
2009-07-02 08:44:00,1.62085,1.62085,1.6205,1.62065,124340000.0
2009-07-02 08:45:00,1.62065,1.62065,1.6205,1.6205,160070000.0
2009-07-02 08:46:00,1.6205,1.62075,1.6205,1.6207,168090000.0
2009-07-02 08:47:00,1.62075,1.6212,1.62065,1.62065,156800000.0
2009-07-02 08:48:00,1.6207,1.6207,1.6205,1.6205,228540000.0
2009-07-02 08:49:00,1.6205,1.6207,1.6205,1.6205,292830000.0
2009-07-02 08:50:00,1.6205,1.6209,1.6205,1.6208,115000000.0
2009-07-02 08:51:00,1.6208,1.6208,1.6205,1.62065,332790000.0
2009-07-02 08:52:00,1.62065,1.62085,1.6205,1.62065,199140000.0
2009-07-02 08:53:00,1.62055,1.6206,1.6197,1.6201,240170000.0
2009-07-02 08:54:00,1.6201,1.6202,1.61945,1.61995,177600000.0
2009-07-02 08:55:00,1.61995,1.62015,1.6198,1.62,142200000.0
2009-07-02 08:56:00,1.62,1.62,1.61955,1.6196,256400000.0
2009-07-02 08:57:00,1.61955,1.6198,1.61855,1.6189,393800000.0
2009-07-02 08:58:00,1.6189,1.6192,1.6187,1.61905,241000000.0
2009-07-02 08:59:00,1.6191,1.6195,1.6189,1.61945,276200000.0
2009-07-02 09:00:00,1.61945,1.61945,1.61855,1.61865,306400000.0
2009-07-02 09:01:00,1.6185,1.619,1.61815,1.6187,337800000.0
2009-07-02 09:02:00,1.6186,1.6191,1.6184,1.61885,337800000.0
2009-07-02 09:03:00,1.61885,1.6189,1.6185,1.61875,220800000.0
2009-07-02 09:04:00,1.61875,1.61885,1.61825,1.61845,199400000.0
2009-07-02 09:05:00,1.6185,1.6188,1.6178,1.6181,258200000.0
2009-07-02 09:06:00,1.6182,1.61855,1.61765,1.6177,206000000.0
2009-07-02 09:07:00,1.6178,1.6182,1.61775,1.6179,176600000.0
2009-07-02 09:08:00,1.6179,1.61855,1.6179,1.6183,170600000.0
2009-07-02 09:09:00,1.61835,1.6188,1.61835,1.61845,72400000.0
2009-07-02 09:10:00,1.61845,1.61865,1.6183,1.6185,246000000.0
2009-07-02 09:11:00,1.6184,1.61865,1.6182,1.61845,160400000.0
2009-07-02 09:12:00,1.61845,1.6188,1.61845,1.6188,75600000.0
2009-07-02 09:13:00,1.6188,1.619,1.6186,1.61885,126400000.0
2009-07-02 09:14:00,1.61885,1.61925,1.61865,1.61865,136000000.0
2009-07-02 09:15:00,1.61855,1.61905,1.61855,1.6186,168400000.0
2009-07-02 09:16:00,1.6186,1.619,1.61845,1.6186,264600000.0
2009-07-02 09:17:00,1.6186,1.6187,1.61805,1.61815,236800000.0
2009-07-02 09:18:00,1.6182,1.6187,1.6178,1.6183,337600000.0
2009-07-02 09:19:00,1.61845,1.619,1.6183,1.619,300600000.0
2009-07-02 09:20:00,1.6187,1.61905,1.6184,1.6187,228800000.0
2009-07-02 09:21:00,1.6188,1.61945,1.6188,1.619,171200000.0
2009-07-02 09:22:00,1.61885,1.61925,1.61855,1.6188,183400000.0
2009-07-02 09:23:00,1.61875,1.61915,1.61855,1.6188,124000000.0
2009-07-02 09:24:00,1.6188,1.6192,1.61865,1.6188,160000000.0
2009-07-02 09:25:00,1.6188,1.6189,1.61775,1.61805,121800000.0
2009-07-02 09:26:00,1.6181,1.6183,1.6178,1.61815,153000000.0
2009-07-02 09:27:00,1.618,1.61845,1.6176,1.618,245800000.0
2009-07-02 09:28:00,1.6179,1.61815,1.6178,1.6181,264600000.0
2009-07-02 09:29:00,1.6181,1.61825,1.61795,1.6181,145000000.0
2009-07-02 09:30:00,1.61815,1.6186,1.61795,1.618,168000000.0
2009-07-02 09:31:00,1.61805,1.61805,1.61705,1.61735,185200000.0
2009-07-02 09:32:00,1.6174,1.61785,1.6173,1.6178,124000000.0
2009-07-02 09:33:00,1.6178,1.61825,1.61755,1.61825,200600000.0
2009-07-02 09:34:00,1.6183,1.61855,1.6178,1.61835,195400000.0
2009-07-02 09:35:00,1.61845,1.6185,1.61795,1.6181,179800000.0
2009-07-02 09:36:00,1.6181,1.6184,1.6178,1.618,202000000.0
2009-07-02 09:37:00,1.618,1.6181,1.6173,1.61775,227400000.0
2009-07-02 09:38:00,1.61775,1.61825,1.6176,1.6177,258000000.0
2009-07-02 09:39:00,1.6177,1.61835,1.6177,1.61835,184200000.0
2009-07-02 09:40:00,1.6182,1.61855,1.61795,1.6185,255400000.0
2009-07-02 09:41:00,1.6186,1.61945,1.6185,1.61925,129800000.0
2009-07-02 09:42:00,1.61925,1.61995,1.61905,1.61995,154600000.0
2009-07-02 09:43:00,1.6199,1.61995,1.61925,1.6194,205800000.0
2009-07-02 09:44:00,1.6194,1.62,1.61935,1.6199,234800000.0
2009-07-02 09:45:00,1.6199,1.62005,1.6195,1.6195,111000000.0
2009-07-02 09:46:00,1.6197,1.6206,1.6196,1.62055,141400000.0
2009-07-02 09:47:00,1.62055,1.62055,1.61955,1.61955,172400000.0
2009-07-02 09:48:00,1.61955,1.6196,1.61925,1.6194,87000000.0
2009-07-02 09:49:00,1.6194,1.6206,1.6193,1.62005,160800000.0
2009-07-02 09:50:00,1.62005,1.6203,1.6199,1.6201,150400000.0
2009-07-02 09:51:00,1.6201,1.6203,1.6199,1.6202,119200000.0
2009-07-02 09:52:00,1.62035,1.62095,1.62015,1.62095,245800000.0
2009-07-02 09:53:00,1.62085,1.62085,1.62,1.62035,228600000.0
2009-07-02 09:54:00,1.62035,1.6214,1.6203,1.6214,79200000.0
2009-07-02 09:55:00,1.6214,1.6217,1.6209,1.62125,316400000.0
2009-07-02 09:56:00,1.62125,1.62175,1.62115,1.6214,183200000.0
2009-07-02 09:57:00,1.62145,1.62175,1.62125,1.62145,146800000.0
2009-07-02 09:58:00,1.62145,1.6216,1.62125,1.62145,131800000.0
2009-07-02 09:59:00,1.6214,1.62215,1.62135,1.62215,159200000.0
2009-07-02 10:00:00,1.62205,1.62205,1.62065,1.621,143000000.0
2009-07-02 10:01:00,1.6211,1.6223,1.62105,1.6223,145800000.0
2009-07-02 10:02:00,1.6223,1.6225,1.6221,1.6223,198800000.0
2009-07-02 10:03:00,1.62205,1.62225,1.622,1.62215,72400000.0
2009-07-02 10:04:00,1.62205,1.62205,1.62145,1.6215,113200000.0
2009-07-02 10:05:00,1.6215,1.6215,1.62085,1.6212,175000000.0
2009-07-02 10:06:00,1.6212,1.6216,1.6209,1.621,221600000.0
2009-07-02 10:07:00,1.621,1.62135,1.6207,1.6212,188400000.0
2009-07-02 10:08:00,1.6212,1.6214,1.621,1.6213,223800000.0
2009-07-02 10:09:00,1.6213,1.62135,1.6212,1.6213,73400000.0
2009-07-02 10:10:00,1.6213,1.6216,1.6212,1.62155,182800000.0
2009-07-02 10:11:00,1.6214,1.62155,1.62125,1.62125,120000000.0
2009-07-02 10:12:00,1.6212,1.62165,1.6212,1.6213,91600000.0
2009-07-02 10:13:00,1.62135,1.62205,1.62115,1.6219,237400000.0
2009-07-02 10:14:00,1.62195,1.6223,1.6218,1.62215,331000000.0
2009-07-02 10:15:00,1.62225,1.6225,1.62215,1.6223,76200000.0
2009-07-02 10:16:00,1.6223,1.6223,1.62185,1.6219,106600000.0
2009-07-02 10:17:00,1.6219,1.6224,1.6216,1.622,218800000.0
2009-07-02 10:18:00,1.6219,1.622,1.6216,1.6219,131000000.0
2009-07-02 10:19:00,1.62185,1.622,1.62165,1.622,123600000.0
2009-07-02 10:20:00,1.6219,1.62215,1.6218,1.6219,151600000.0
2009-07-02 10:21:00,1.6219,1.62195,1.6217,1.62185,103000000.0
2009-07-02 10:22:00,1.62185,1.6219,1.6213,1.62135,144600000.0
2009-07-02 10:23:00,1.6213,1.6215,1.6213,1.62135,207800000.0
2009-07-02 10:24:00,1.62135,1.6215,1.62085,1.62105,211000000.0
2009-07-02 10:25:00,1.6211,1.62145,1.62105,1.62135,135800000.0
2009-07-02 10:26:00,1.6213,1.62135,1.6208,1.62105,233000000.0
2009-07-02 10:27:00,1.62105,1.62115,1.6209,1.6209,91200000.0
2009-07-02 10:28:00,1.62105,1.6212,1.6207,1.62095,88000000.0
2009-07-02 10:29:00,1.621,1.62115,1.6205,1.6208,114000000.0
2009-07-02 10:30:00,1.62085,1.6209,1.6204,1.6206,78800000.0
2009-07-02 10:31:00,1.6205,1.62105,1.6203,1.62065,175000000.0
2009-07-02 10:32:00,1.6206,1.6209,1.6202,1.6208,139800000.0
2009-07-02 10:33:00,1.6208,1.621,1.6204,1.6205,197400000.0
2009-07-02 10:34:00,1.62055,1.621,1.6205,1.6209,217000000.0
2009-07-02 10:35:00,1.621,1.621,1.6206,1.6207,100600000.0
2009-07-02 10:36:00,1.6207,1.62085,1.6202,1.6207,130600000.0
2009-07-02 10:37:00,1.62065,1.62075,1.6205,1.6206,116200000.0
2009-07-02 10:38:00,1.62065,1.62085,1.6206,1.62065,78600000.0
2009-07-02 10:39:00,1.6206,1.62065,1.62035,1.62065,140800000.0
2009-07-02 10:40:00,1.62065,1.6208,1.62035,1.62065,92800000.0
2009-07-02 10:41:00,1.6207,1.6207,1.6202,1.62035,109600000.0
2009-07-02 10:42:00,1.62035,1.6205,1.62015,1.62025,125000000.0
2009-07-02 10:43:00,1.62025,1.6204,1.6199,1.61995,129000000.0
2009-07-02 10:44:00,1.6201,1.62125,1.62005,1.6208,117800000.0
2009-07-02 10:45:00,1.6208,1.62115,1.62055,1.62085,182800000.0
2009-07-02 10:46:00,1.62085,1.62125,1.62065,1.62065,122600000.0
2009-07-02 10:47:00,1.62055,1.62085,1.62055,1.62065,151800000.0
2009-07-02 10:48:00,1.6207,1.6209,1.6205,1.6208,160400000.0
2009-07-02 10:49:00,1.62085,1.62215,1.62085,1.6216,196600000.0
2009-07-02 10:50:00,1.62165,1.6217,1.6214,1.62145,116200000.0
2009-07-02 10:51:00,1.6215,1.6215,1.6209,1.6212,63600000.0
2009-07-02 10:52:00,1.6212,1.62165,1.62115,1.6212,163600000.0
2009-07-02 10:53:00,1.6212,1.62205,1.62115,1.622,107600000.0
2009-07-02 10:54:00,1.622,1.6225,1.6218,1.6225,178000000.0
2009-07-02 10:55:00,1.6224,1.6224,1.62135,1.6218,204200000.0
2009-07-02 10:56:00,1.6218,1.6222,1.62145,1.62215,275200000.0
2009-07-02 10:57:00,1.62205,1.62215,1.62185,1.62195,127800000.0
2009-07-02 10:58:00,1.622,1.6221,1.62175,1.6218,134200000.0
2009-07-02 10:59:00,1.6218,1.6224,1.62175,1.6222,96400000.0
2009-07-02 11:00:00,1.62225,1.62225,1.62165,1.6217,129000000.0
2009-07-02 11:01:00,1.6217,1.6223,1.6217,1.62185,151200000.0
2009-07-02 11:02:00,1.6219,1.62205,1.62175,1.62205,132200000.0
2009-07-02 11:03:00,1.622,1.622,1.6213,1.6213,107400000.0
2009-07-02 11:04:00,1.62155,1.62155,1.62125,1.62135,92400000.0
2009-07-02 11:05:00,1.62125,1.62145,1.6212,1.62135,106000000.0
2009-07-02 11:06:00,1.62125,1.62145,1.62075,1.6211,62600000.0
2009-07-02 11:07:00,1.62115,1.62135,1.6209,1.62125,103200000.0
2009-07-02 11:08:00,1.6213,1.6213,1.62105,1.6211,53800000.0
2009-07-02 11:09:00,1.62115,1.6213,1.6211,1.6211,53200000.0
2009-07-02 11:10:00,1.62115,1.6212,1.621,1.62105,48600000.0
2009-07-02 11:11:00,1.621,1.6211,1.6205,1.62065,103800000.0
2009-07-02 11:12:00,1.62055,1.6211,1.62055,1.621,92000000.0
2009-07-02 11:13:00,1.62095,1.62145,1.62095,1.6211,99200000.0
2009-07-02 11:14:00,1.62115,1.6213,1.62065,1.62115,141200000.0
2009-07-02 11:15:00,1.62115,1.62165,1.6208,1.62155,145200000.0
2009-07-02 11:16:00,1.6215,1.62155,1.62115,1.62125,106600000.0
2009-07-02 11:17:00,1.6212,1.6213,1.6207,1.621,108200000.0
2009-07-02 11:18:00,1.621,1.62175,1.6208,1.62165,191400000.0
2009-07-02 11:19:00,1.6218,1.622,1.62105,1.6211,125400000.0
2009-07-02 11:20:00,1.6211,1.62185,1.62105,1.6214,106200000.0
2009-07-02 11:21:00,1.6214,1.6216,1.6212,1.6214,125600000.0
2009-07-02 11:22:00,1.62135,1.62195,1.62135,1.6214,251800000.0
2009-07-02 11:23:00,1.6213,1.62205,1.62125,1.6216,184600000.0
2009-07-02 11:24:00,1.62165,1.62215,1.6213,1.6218,164400000.0
2009-07-02 11:25:00,1.6218,1.622,1.6216,1.6216,116600000.0
2009-07-02 11:26:00,1.6217,1.62185,1.6214,1.6215,84400000.0
2009-07-02 11:27:00,1.6215,1.6215,1.62105,1.6214,84800000.0
2009-07-02 11:28:00,1.6215,1.6218,1.62125,1.62155,247200000.0
2009-07-02 11:29:00,1.6217,1.6217,1.6216,1.6216,106800000.0
2009-07-02 11:30:00,1.6216,1.6216,1.6211,1.6215,184600000.0
2009-07-02 11:31:00,1.6215,1.6222,1.6214,1.62205,100600000.0
2009-07-02 11:32:00,1.622,1.62245,1.62195,1.62195,130400000.0
2009-07-02 11:33:00,1.62195,1.622,1.62165,1.62165,129200000.0
2009-07-02 11:34:00,1.6216,1.62165,1.6212,1.6213,151600000.0
2009-07-02 11:35:00,1.62135,1.62165,1.62115,1.62165,302800000.0
2009-07-02 11:36:00,1.62165,1.62165,1.6213,1.62145,173400000.0
2009-07-02 11:37:00,1.62135,1.6215,1.62115,1.62125,157000000.0
2009-07-02 11:38:00,1.62115,1.62135,1.62085,1.6213,101200000.0
2009-07-02 11:39:00,1.62135,1.62135,1.62095,1.62135,131800000.0
2009-07-02 11:40:00,1.62135,1.62195,1.6213,1.62175,126800000.0
2009-07-02 11:41:00,1.62175,1.62175,1.62145,1.62165,175800000.0
2009-07-02 11:42:00,1.6216,1.62165,1.62125,1.62125,361200000.0
2009-07-02 11:43:00,1.62125,1.62155,1.62115,1.6214,188400000.0
2009-07-02 11:44:00,1.6214,1.6215,1.62135,1.62145,24000000.0
2009-07-02 11:45:00,1.62145,1.62175,1.6208,1.6214,199400000.0
2009-07-02 11:46:00,1.6214,1.6214,1.6211,1.62125,165800000.0
2009-07-02 11:47:00,1.62125,1.6214,1.62075,1.62095,213600000.0
2009-07-02 11:48:00,1.6213,1.6214,1.6212,1.6212,94400000.0
2009-07-02 11:49:00,1.6212,1.6214,1.62105,1.6211,85800000.0
2009-07-02 11:50:00,1.6211,1.62115,1.6209,1.62095,111000000.0
2009-07-02 11:51:00,1.621,1.62115,1.62085,1.62115,95000000.0
2009-07-02 11:52:00,1.62115,1.62115,1.62095,1.62105,64000000.0
2009-07-02 11:53:00,1.62105,1.6212,1.62055,1.6209,158000000.0
2009-07-02 11:54:00,1.6209,1.62135,1.6207,1.62105,129000000.0
2009-07-02 11:55:00,1.62105,1.6213,1.62075,1.62115,183000000.0
2009-07-02 11:56:00,1.6213,1.6215,1.621,1.6214,231600000.0
2009-07-02 11:57:00,1.62115,1.6216,1.6211,1.62135,203400000.0
2009-07-02 11:58:00,1.62145,1.6217,1.6211,1.6215,210000000.0
2009-07-02 11:59:00,1.6214,1.6217,1.62115,1.62125,167200000.0
2009-07-02 12:00:00,1.6212,1.6215,1.6211,1.62135,94000000.0
2009-07-02 12:01:00,1.62145,1.6216,1.62125,1.62125,93600000.0
2009-07-02 12:02:00,1.6213,1.6217,1.62125,1.62165,155600000.0
2009-07-02 12:03:00,1.6216,1.6216,1.6212,1.62125,187800000.0
2009-07-02 12:04:00,1.62125,1.6224,1.62125,1.6217,158200000.0
2009-07-02 12:05:00,1.6217,1.62195,1.6212,1.6216,223000000.0
2009-07-02 12:06:00,1.6216,1.622,1.6214,1.6215,240000000.0
2009-07-02 12:07:00,1.6216,1.62205,1.62145,1.62185,91800000.0
2009-07-02 12:08:00,1.62185,1.62215,1.6217,1.6219,221800000.0
2009-07-02 12:09:00,1.622,1.6221,1.62145,1.62155,151400000.0
2009-07-02 12:10:00,1.62165,1.6219,1.6215,1.6217,208800000.0
2009-07-02 12:11:00,1.62165,1.6217,1.62145,1.6217,121200000.0
2009-07-02 12:12:00,1.6217,1.62185,1.6211,1.6212,101600000.0
2009-07-02 12:13:00,1.62125,1.62155,1.62115,1.62155,106200000.0
2009-07-02 12:14:00,1.62165,1.62165,1.62135,1.6214,105800000.0
2009-07-02 12:15:00,1.62145,1.62205,1.62145,1.622,139600000.0
2009-07-02 12:16:00,1.62195,1.62195,1.62085,1.62085,338200000.0
2009-07-02 12:17:00,1.62085,1.6212,1.62085,1.62105,171800000.0
2009-07-02 12:18:00,1.62105,1.6212,1.62095,1.62115,113200000.0
2009-07-02 12:19:00,1.62125,1.62155,1.62125,1.62155,13400000.0
2009-07-02 12:20:00,1.62155,1.6216,1.62135,1.6214,90800000.0
2009-07-02 12:21:00,1.62135,1.62175,1.6213,1.6216,80000000.0
2009-07-02 12:22:00,1.62165,1.62195,1.62155,1.62165,89600000.0
2009-07-02 12:23:00,1.62165,1.62195,1.6215,1.62185,69400000.0
2009-07-02 12:24:00,1.6218,1.62215,1.62105,1.6211,154000000.0
2009-07-02 12:25:00,1.6211,1.62135,1.6206,1.6208,237200000.0
2009-07-02 12:26:00,1.62075,1.62115,1.6207,1.6208,183000000.0
2009-07-02 12:27:00,1.6208,1.6215,1.6207,1.6213,181400000.0
2009-07-02 12:28:00,1.62135,1.6216,1.62115,1.62135,167800000.0
2009-07-02 12:29:00,1.62145,1.62145,1.6205,1.6214,181800000.0
2009-07-02 12:30:00,1.6214,1.62155,1.621,1.62125,192000000.0
2009-07-02 12:31:00,1.6212,1.622,1.62105,1.62195,181800000.0
2009-07-02 12:32:00,1.62195,1.62235,1.6215,1.6216,191400000.0
2009-07-02 12:33:00,1.6217,1.62185,1.6215,1.6216,95000000.0
2009-07-02 12:34:00,1.6215,1.62195,1.62125,1.6214,199000000.0
2009-07-02 12:35:00,1.6214,1.6217,1.62135,1.6215,153200000.0
2009-07-02 12:36:00,1.62135,1.6215,1.6207,1.6207,241400000.0
2009-07-02 12:37:00,1.6208,1.6218,1.6208,1.6218,284600000.0
2009-07-02 12:38:00,1.62155,1.6227,1.62135,1.6223,239200000.0
2009-07-02 12:39:00,1.62215,1.62235,1.6221,1.6222,113600000.0
2009-07-02 12:40:00,1.6222,1.6224,1.6222,1.6222,74800000.0
2009-07-02 12:41:00,1.6222,1.62255,1.6222,1.62255,129600000.0
2009-07-02 12:42:00,1.6224,1.6224,1.6221,1.6221,129200000.0
2009-07-02 12:43:00,1.6221,1.62225,1.62205,1.6221,100000000.0
2009-07-02 12:44:00,1.6221,1.6221,1.62165,1.6218,174600000.0
2009-07-02 12:45:00,1.62185,1.622,1.6213,1.62155,262400000.0
2009-07-02 12:46:00,1.6216,1.62175,1.6209,1.62125,111600000.0
2009-07-02 12:47:00,1.6212,1.6218,1.62085,1.6212,253800000.0
2009-07-02 12:48:00,1.6212,1.6213,1.62115,1.6213,56800000.0
2009-07-02 12:49:00,1.6213,1.6214,1.6209,1.6209,85600000.0
2009-07-02 12:50:00,1.6209,1.6211,1.6209,1.6211,54000000.0
2009-07-02 12:51:00,1.6211,1.6211,1.6209,1.6209,81600000.0
2009-07-02 12:52:00,1.6209,1.62135,1.6209,1.62125,64400000.0
2009-07-02 12:53:00,1.62125,1.623,1.6212,1.6226,283800000.0
2009-07-02 12:54:00,1.6226,1.6233,1.6223,1.6226,274800000.0
2009-07-02 12:55:00,1.6227,1.6227,1.6222,1.6227,272600000.0
2009-07-02 12:56:00,1.6227,1.6227,1.62245,1.6226,251800000.0
2009-07-02 12:57:00,1.6225,1.6226,1.6222,1.6223,221400000.0
2009-07-02 12:58:00,1.6224,1.6225,1.62185,1.6221,316400000.0
2009-07-02 12:59:00,1.6222,1.6224,1.62175,1.6221,236200000.0
2009-07-02 13:00:00,1.6221,1.6222,1.6217,1.622,190600000.0
2009-07-02 13:01:00,1.622,1.6221,1.62185,1.622,139800000.0
2009-07-02 13:02:00,1.6216,1.62245,1.6213,1.62135,310600000.0
2009-07-02 13:03:00,1.62135,1.62205,1.6213,1.62185,112200000.0
2009-07-02 13:04:00,1.62185,1.622,1.62175,1.6219,107200000.0
2009-07-02 13:05:00,1.6218,1.6218,1.62125,1.6213,138200000.0
2009-07-02 13:06:00,1.6213,1.6214,1.62075,1.6213,133800000.0
2009-07-02 13:07:00,1.6213,1.6214,1.62105,1.6214,48000000.0
2009-07-02 13:08:00,1.62145,1.62155,1.62125,1.62155,90000000.0
2009-07-02 13:09:00,1.62155,1.6224,1.6214,1.62205,142000000.0
2009-07-02 13:10:00,1.622,1.62215,1.622,1.62215,89600000.0
2009-07-02 13:11:00,1.6222,1.6223,1.62115,1.6212,289800000.0
2009-07-02 13:12:00,1.6212,1.6212,1.62025,1.6203,574800000.0
2009-07-02 13:13:00,1.6203,1.62075,1.62005,1.62055,569600000.0
2009-07-02 13:14:00,1.62045,1.62065,1.6201,1.6203,181600000.0
2009-07-02 13:15:00,1.62035,1.6208,1.6201,1.6206,173200000.0
2009-07-02 13:16:00,1.6207,1.6208,1.62,1.6203,161000000.0
2009-07-02 13:17:00,1.6202,1.62075,1.61995,1.6201,173800000.0
2009-07-02 13:18:00,1.6201,1.62035,1.6198,1.6203,113400000.0
2009-07-02 13:19:00,1.62015,1.62085,1.62005,1.6205,124600000.0
2009-07-02 13:20:00,1.62045,1.6207,1.62035,1.6205,148600000.0
2009-07-02 13:21:00,1.6205,1.62105,1.62015,1.62065,179600000.0
2009-07-02 13:22:00,1.62065,1.6209,1.62055,1.6207,133800000.0
2009-07-02 13:23:00,1.6207,1.62075,1.6203,1.62045,84200000.0
2009-07-02 13:24:00,1.6205,1.6207,1.6196,1.61985,176400000.0
2009-07-02 13:25:00,1.6199,1.6203,1.6198,1.6202,70400000.0
2009-07-02 13:26:00,1.62025,1.6203,1.61995,1.62,94400000.0
2009-07-02 13:27:00,1.62,1.62015,1.6199,1.61995,194800000.0
2009-07-02 13:28:00,1.61995,1.62015,1.61985,1.62015,108600000.0
2009-07-02 13:29:00,1.6202,1.62025,1.61985,1.6202,97200000.0
2009-07-02 13:30:00,1.6202,1.62045,1.62005,1.62025,48000000.0
2009-07-02 13:31:00,1.6202,1.6203,1.62005,1.62025,56000000.0
2009-07-02 13:32:00,1.62025,1.6204,1.6199,1.6202,112600000.0
2009-07-02 13:33:00,1.62025,1.6203,1.6196,1.62005,76000000.0
2009-07-02 13:34:00,1.62005,1.62055,1.61985,1.62,79200000.0
2009-07-02 13:35:00,1.6201,1.6214,1.6201,1.6214,69800000.0
2009-07-02 13:36:00,1.6214,1.62175,1.62135,1.6214,63800000.0
2009-07-02 13:37:00,1.6214,1.6222,1.6214,1.62195,95800000.0
2009-07-02 13:38:00,1.62225,1.6223,1.6216,1.62175,110600000.0
2009-07-02 13:39:00,1.62175,1.62225,1.62175,1.62225,134000000.0
2009-07-02 13:40:00,1.62185,1.62215,1.62185,1.6221,110800000.0
2009-07-02 13:41:00,1.62215,1.6222,1.6217,1.62195,118400000.0
2009-07-02 13:42:00,1.62195,1.6225,1.62195,1.6223,51200000.0
2009-07-02 13:43:00,1.6224,1.6225,1.6222,1.62245,98000000.0
2009-07-02 13:44:00,1.62245,1.62265,1.62225,1.6223,139000000.0
2009-07-02 13:45:00,1.6223,1.623,1.6222,1.6225,99200000.0
2009-07-02 13:46:00,1.6227,1.6229,1.62225,1.62265,104400000.0
2009-07-02 13:47:00,1.6226,1.62275,1.62245,1.62275,100000000.0
2009-07-02 13:48:00,1.62275,1.6229,1.6218,1.62215,223800000.0
2009-07-02 13:49:00,1.62215,1.62235,1.6218,1.6221,149600000.0
2009-07-02 13:50:00,1.62205,1.6226,1.6218,1.6223,186000000.0
2009-07-02 13:51:00,1.62165,1.6221,1.6215,1.6217,183000000.0
2009-07-02 13:52:00,1.62185,1.62195,1.62165,1.62175,65200000.0
2009-07-02 13:53:00,1.62175,1.62185,1.62175,1.62175,76600000.0
2009-07-02 13:54:00,1.6216,1.62195,1.6215,1.6219,133200000.0
2009-07-02 13:55:00,1.62195,1.622,1.6216,1.62165,62200000.0
2009-07-02 13:56:00,1.62165,1.6218,1.62135,1.6216,47000000.0
2009-07-02 13:57:00,1.62165,1.62235,1.62165,1.62195,95400000.0
2009-07-02 13:58:00,1.6218,1.6219,1.6218,1.62185,80200000.0
2009-07-02 13:59:00,1.62185,1.62215,1.62145,1.6216,96800000.0
2009-07-02 14:00:00,1.62155,1.62165,1.62135,1.62145,121400000.0
2009-07-02 14:01:00,1.62155,1.6227,1.62155,1.6227,74000000.0
2009-07-02 14:02:00,1.62285,1.62305,1.62265,1.62265,94800000.0
2009-07-02 14:03:00,1.6227,1.6232,1.62245,1.6232,94600000.0
2009-07-02 14:04:00,1.6232,1.6233,1.6228,1.6229,155400000.0
2009-07-02 14:05:00,1.6229,1.62305,1.62265,1.62265,197200000.0
2009-07-02 14:06:00,1.6226,1.6227,1.62225,1.6226,173400000.0
2009-07-02 14:07:00,1.62255,1.6227,1.6221,1.6221,191800000.0
2009-07-02 14:08:00,1.6221,1.6221,1.6215,1.6217,237200000.0
2009-07-02 14:09:00,1.62165,1.6218,1.6212,1.6212,281800000.0
2009-07-02 14:10:00,1.6212,1.6212,1.6206,1.6207,222200000.0
2009-07-02 14:11:00,1.6208,1.6215,1.6207,1.621,172200000.0
2009-07-02 14:12:00,1.6212,1.6212,1.62015,1.62065,349600000.0
2009-07-02 14:13:00,1.62065,1.6209,1.62,1.6205,335200000.0
2009-07-02 14:14:00,1.6205,1.62055,1.61965,1.61965,234400000.0
2009-07-02 14:15:00,1.61965,1.6202,1.61955,1.62005,200400000.0
2009-07-02 14:16:00,1.62,1.6206,1.61935,1.6206,301000000.0
2009-07-02 14:17:00,1.62065,1.6207,1.6201,1.6201,159000000.0
2009-07-02 14:18:00,1.6202,1.6205,1.6199,1.62,124400000.0
2009-07-02 14:19:00,1.62,1.6201,1.6194,1.6199,145200000.0
2009-07-02 14:20:00,1.6198,1.62035,1.619,1.62025,243200000.0
2009-07-02 14:21:00,1.6202,1.62045,1.61945,1.61985,192400000.0
2009-07-02 14:22:00,1.6198,1.6201,1.6194,1.6198,123800000.0
2009-07-02 14:23:00,1.6198,1.61995,1.6192,1.6195,171400000.0
2009-07-02 14:24:00,1.61945,1.61985,1.6193,1.6198,225000000.0
2009-07-02 14:25:00,1.61975,1.6201,1.6194,1.6194,229200000.0
2009-07-02 14:26:00,1.61945,1.6197,1.6185,1.6186,182800000.0
2009-07-02 14:27:00,1.61865,1.61865,1.61845,1.6185,325800000.0
2009-07-02 14:28:00,1.6185,1.61855,1.61735,1.61785,385200000.0
2009-07-02 14:29:00,1.61785,1.6181,1.61625,1.61625,646000000.0
2009-07-02 14:30:00,1.6166,1.619,1.61495,1.6181,334800000.0
2009-07-02 14:31:00,1.61815,1.62035,1.61775,1.61975,386800000.0
2009-07-02 14:32:00,1.62025,1.62065,1.61765,1.61855,348400000.0
2009-07-02 14:33:00,1.6187,1.6202,1.6178,1.6196,302000000.0
2009-07-02 14:34:00,1.61965,1.6202,1.61905,1.61995,307600000.0
2009-07-02 14:35:00,1.6199,1.62055,1.6192,1.62055,273800000.0
2009-07-02 14:36:00,1.62045,1.62075,1.6198,1.62035,250000000.0
2009-07-02 14:37:00,1.6203,1.621,1.62,1.6203,287600000.0
2009-07-02 14:38:00,1.6203,1.6214,1.62015,1.62075,341000000.0
2009-07-02 14:39:00,1.62065,1.62085,1.61965,1.61965,359400000.0
2009-07-02 14:40:00,1.6198,1.6201,1.6193,1.6199,338800000.0
2009-07-02 14:41:00,1.6199,1.6205,1.6196,1.61985,319200000.0
2009-07-02 14:42:00,1.62,1.6205,1.6199,1.62025,232400000.0
2009-07-02 14:43:00,1.6204,1.6204,1.61965,1.62015,349400000.0
2009-07-02 14:44:00,1.62015,1.6206,1.6201,1.62045,293600000.0
2009-07-02 14:45:00,1.6203,1.6209,1.6203,1.6208,298000000.0
2009-07-02 14:46:00,1.6209,1.6211,1.62055,1.6208,333200000.0
2009-07-02 14:47:00,1.6208,1.6208,1.62005,1.6205,209200000.0
2009-07-02 14:48:00,1.6205,1.6229,1.6197,1.6222,355600000.0
2009-07-02 14:49:00,1.62215,1.6226,1.6219,1.6224,259200000.0
2009-07-02 14:50:00,1.6224,1.6233,1.6224,1.62325,168400000.0
2009-07-02 14:51:00,1.6232,1.6236,1.6228,1.62335,332600000.0
2009-07-02 14:52:00,1.6235,1.6237,1.62215,1.62225,313400000.0
2009-07-02 14:53:00,1.6223,1.62255,1.6221,1.6224,162400000.0
2009-07-02 14:54:00,1.6224,1.6227,1.62205,1.62215,183800000.0
2009-07-02 14:55:00,1.62215,1.6222,1.6216,1.62195,212200000.0
2009-07-02 14:56:00,1.622,1.6221,1.62095,1.621,287200000.0
2009-07-02 14:57:00,1.62095,1.6214,1.6208,1.62115,191000000.0
2009-07-02 14:58:00,1.6211,1.62115,1.62065,1.621,184600000.0
2009-07-02 14:59:00,1.621,1.62155,1.6208,1.62105,140400000.0
2009-07-02 15:00:00,1.6211,1.6214,1.6205,1.621,179600000.0
2009-07-02 15:01:00,1.62095,1.6219,1.62095,1.6218,247000000.0
2009-07-02 15:02:00,1.6218,1.622,1.62105,1.62155,227400000.0
2009-07-02 15:03:00,1.6216,1.62245,1.62105,1.62245,172800000.0
2009-07-02 15:04:00,1.62245,1.62305,1.6222,1.6227,221800000.0
2009-07-02 15:05:00,1.6227,1.6232,1.62205,1.6231,209600000.0
2009-07-02 15:06:00,1.6231,1.6234,1.6227,1.62335,192800000.0
2009-07-02 15:07:00,1.62315,1.62365,1.6228,1.6229,179400000.0
2009-07-02 15:08:00,1.623,1.6231,1.6224,1.62305,161800000.0
2009-07-02 15:09:00,1.62305,1.62335,1.6226,1.62325,149800000.0
2009-07-02 15:10:00,1.62315,1.6232,1.6219,1.62205,208000000.0
2009-07-02 15:11:00,1.62195,1.62285,1.62195,1.62235,234600000.0
2009-07-02 15:12:00,1.62235,1.62275,1.62185,1.62265,167600000.0
2009-07-02 15:13:00,1.6227,1.62275,1.6217,1.62175,166000000.0
2009-07-02 15:14:00,1.62175,1.62245,1.62175,1.62215,112400000.0
2009-07-02 15:15:00,1.6221,1.62235,1.6218,1.622,153000000.0
2009-07-02 15:16:00,1.622,1.62225,1.62135,1.62215,176400000.0
2009-07-02 15:17:00,1.6221,1.62235,1.62165,1.6217,119600000.0
2009-07-02 15:18:00,1.6218,1.62205,1.6215,1.6215,112000000.0
2009-07-02 15:19:00,1.6215,1.6219,1.6211,1.62135,168600000.0
2009-07-02 15:20:00,1.6214,1.62155,1.6209,1.62105,138600000.0
2009-07-02 15:21:00,1.62095,1.6212,1.62075,1.62105,177800000.0
2009-07-02 15:22:00,1.621,1.62105,1.62055,1.6206,95800000.0
2009-07-02 15:23:00,1.62065,1.62125,1.6206,1.62105,160000000.0
2009-07-02 15:24:00,1.621,1.62105,1.62065,1.62095,119800000.0
2009-07-02 15:25:00,1.62095,1.62125,1.62065,1.62125,92800000.0
2009-07-02 15:26:00,1.62115,1.6215,1.6206,1.6206,135200000.0
2009-07-02 15:27:00,1.6206,1.62155,1.6206,1.62085,116800000.0
2009-07-02 15:28:00,1.6209,1.62105,1.6207,1.62075,69000000.0
2009-07-02 15:29:00,1.6207,1.62075,1.6202,1.62045,142800000.0
2009-07-02 15:30:00,1.62045,1.6208,1.62035,1.62035,150400000.0
2009-07-02 15:31:00,1.6203,1.62045,1.61995,1.62015,198200000.0
2009-07-02 15:32:00,1.6201,1.6203,1.61985,1.62005,200200000.0
2009-07-02 15:33:00,1.62005,1.62135,1.62005,1.6212,188400000.0
2009-07-02 15:34:00,1.6212,1.62145,1.6206,1.62075,239000000.0
2009-07-02 15:35:00,1.6208,1.62105,1.61985,1.61995,229600000.0
2009-07-02 15:36:00,1.61995,1.62055,1.61995,1.62055,178400000.0
2009-07-02 15:37:00,1.62035,1.6207,1.6201,1.6202,141600000.0
2009-07-02 15:38:00,1.62025,1.62075,1.62015,1.62075,154200000.0
2009-07-02 15:39:00,1.62075,1.62115,1.62045,1.62065,143600000.0
2009-07-02 15:40:00,1.62065,1.62135,1.6205,1.6205,181000000.0
2009-07-02 15:41:00,1.6206,1.62105,1.62045,1.6206,191800000.0
2009-07-02 15:42:00,1.62065,1.6207,1.61985,1.62025,151600000.0
2009-07-02 15:43:00,1.62045,1.6208,1.6201,1.62025,280000000.0
2009-07-02 15:44:00,1.6202,1.62055,1.61955,1.62035,264600000.0
2009-07-02 15:45:00,1.62035,1.6211,1.6203,1.62105,210000000.0
2009-07-02 15:46:00,1.621,1.62135,1.6207,1.621,193400000.0
2009-07-02 15:47:00,1.62115,1.62125,1.62065,1.6212,154600000.0
2009-07-02 15:48:00,1.6212,1.6214,1.6208,1.621,177200000.0
2009-07-02 15:49:00,1.621,1.6216,1.6204,1.6208,183600000.0
2009-07-02 15:50:00,1.6208,1.6211,1.62065,1.6209,203200000.0
2009-07-02 15:51:00,1.62095,1.6217,1.6209,1.6217,227200000.0
2009-07-02 15:52:00,1.62175,1.6225,1.6217,1.62215,138200000.0
2009-07-02 15:53:00,1.62205,1.6226,1.6219,1.6221,208200000.0
2009-07-02 15:54:00,1.6222,1.62255,1.6216,1.62225,243600000.0
2009-07-02 15:55:00,1.6221,1.62265,1.62205,1.6225,188600000.0
2009-07-02 15:56:00,1.6224,1.62275,1.6219,1.62215,212000000.0
2009-07-02 15:57:00,1.6222,1.6223,1.62165,1.6222,182600000.0
2009-07-02 15:58:00,1.62235,1.62235,1.62135,1.62135,166000000.0
2009-07-02 15:59:00,1.62125,1.6214,1.6206,1.62075,201800000.0
2009-07-02 16:00:00,1.6208,1.6209,1.6198,1.62035,244100000.0
2009-07-02 16:01:00,1.6205,1.6205,1.6195,1.6202,177000000.0
2009-07-02 16:02:00,1.62025,1.6204,1.61985,1.6202,153600000.0
2009-07-02 16:03:00,1.6202,1.62115,1.62,1.6208,228400000.0
2009-07-02 16:04:00,1.62085,1.62115,1.6206,1.6208,199400000.0
2009-07-02 16:05:00,1.62075,1.6214,1.6206,1.62125,201400000.0
2009-07-02 16:06:00,1.6212,1.62165,1.62085,1.6216,177000000.0
2009-07-02 16:07:00,1.6216,1.6219,1.6213,1.6218,174200000.0
2009-07-02 16:08:00,1.62175,1.62245,1.6215,1.6222,231200000.0
2009-07-02 16:09:00,1.6222,1.6224,1.6217,1.62205,187400000.0
2009-07-02 16:10:00,1.6221,1.6223,1.6216,1.62205,188600000.0
2009-07-02 16:11:00,1.62195,1.6223,1.62175,1.62195,189400000.0
2009-07-02 16:12:00,1.6219,1.62235,1.62185,1.62225,195400000.0
2009-07-02 16:13:00,1.62225,1.62245,1.62165,1.6219,204800000.0
2009-07-02 16:14:00,1.6219,1.6222,1.6218,1.6219,189600000.0
2009-07-02 16:15:00,1.6219,1.62225,1.62175,1.6218,132000000.0
2009-07-02 16:16:00,1.62175,1.62205,1.6214,1.6219,228200000.0
2009-07-02 16:17:00,1.6219,1.6222,1.62165,1.6218,180800000.0
2009-07-02 16:18:00,1.62185,1.622,1.62165,1.6218,111400000.0
2009-07-02 16:19:00,1.62175,1.6222,1.62165,1.62165,165400000.0
2009-07-02 16:20:00,1.6216,1.62225,1.62155,1.62215,158200000.0
2009-07-02 16:21:00,1.62215,1.6225,1.6221,1.6224,193200000.0
2009-07-02 16:22:00,1.6224,1.6224,1.6218,1.62195,166000000.0
2009-07-02 16:23:00,1.62195,1.6233,1.6218,1.62315,221400000.0
2009-07-02 16:24:00,1.6231,1.6241,1.6229,1.62395,226000000.0
2009-07-02 16:25:00,1.62395,1.6241,1.62345,1.6239,288600000.0
2009-07-02 16:26:00,1.62385,1.624,1.623,1.6235,220200000.0
2009-07-02 16:27:00,1.62345,1.62435,1.6234,1.6241,178600000.0
2009-07-02 16:28:00,1.62405,1.62425,1.62355,1.6238,162800000.0
2009-07-02 16:29:00,1.62385,1.62415,1.62375,1.624,95800000.0
2009-07-02 16:30:00,1.624,1.6252,1.62395,1.6251,281400000.0
2009-07-02 16:31:00,1.62515,1.6253,1.62445,1.62495,263600000.0
2009-07-02 16:32:00,1.62495,1.62525,1.62475,1.62505,219000000.0
2009-07-02 16:33:00,1.62505,1.62505,1.62415,1.6244,237400000.0
2009-07-02 16:34:00,1.6244,1.62455,1.6234,1.62345,205000000.0
2009-07-02 16:35:00,1.6235,1.62435,1.62345,1.62425,189200000.0
2009-07-02 16:36:00,1.62415,1.6249,1.624,1.6249,105200000.0
2009-07-02 16:37:00,1.62485,1.6259,1.62465,1.6257,142000000.0
2009-07-02 16:38:00,1.62575,1.6259,1.62475,1.62535,153600000.0
2009-07-02 16:39:00,1.62535,1.6257,1.6253,1.62535,162600000.0
2009-07-02 16:40:00,1.62535,1.62595,1.62515,1.62575,234600000.0
2009-07-02 16:41:00,1.62585,1.6262,1.6257,1.6259,158400000.0
2009-07-02 16:42:00,1.62595,1.626,1.62565,1.6259,163400000.0
2009-07-02 16:43:00,1.6259,1.6266,1.6259,1.62645,184400000.0
2009-07-02 16:44:00,1.62645,1.62705,1.62645,1.62695,139200000.0
2009-07-02 16:45:00,1.6272,1.6284,1.62705,1.62765,156200000.0
2009-07-02 16:46:00,1.6276,1.6281,1.62725,1.62725,232600000.0
2009-07-02 16:47:00,1.62725,1.62735,1.62665,1.62665,159000000.0
2009-07-02 16:48:00,1.6265,1.6266,1.62605,1.6264,171400000.0
2009-07-02 16:49:00,1.6263,1.6265,1.62575,1.62585,179000000.0
2009-07-02 16:50:00,1.62585,1.6261,1.6256,1.6257,133200000.0
2009-07-02 16:51:00,1.6257,1.6258,1.62535,1.62565,131600000.0
2009-07-02 16:52:00,1.6255,1.62585,1.62535,1.62585,115800000.0
2009-07-02 16:53:00,1.62585,1.62585,1.62505,1.6253,152400000.0
2009-07-02 16:54:00,1.62545,1.62625,1.62545,1.6261,273000000.0
2009-07-02 16:55:00,1.62605,1.62625,1.62565,1.62575,121600000.0
2009-07-02 16:56:00,1.6257,1.6259,1.62495,1.6252,198000000.0
2009-07-02 16:57:00,1.62535,1.6262,1.62505,1.6262,320200000.0
2009-07-02 16:58:00,1.6261,1.62685,1.626,1.62645,250200000.0
2009-07-02 16:59:00,1.62655,1.62775,1.6263,1.6271,387000000.0
2009-07-02 17:00:00,1.6271,1.6274,1.62665,1.6271,282800000.0
2009-07-02 17:01:00,1.6271,1.62745,1.62695,1.627,153200000.0
2009-07-02 17:02:00,1.627,1.6273,1.6266,1.6266,106800000.0
2009-07-02 17:03:00,1.6266,1.6271,1.62615,1.6265,176400000.0
2009-07-02 17:04:00,1.6266,1.62695,1.62655,1.6266,160400000.0
2009-07-02 17:05:00,1.62655,1.6272,1.62655,1.62665,89800000.0
2009-07-02 17:06:00,1.6267,1.62685,1.62645,1.6268,139200000.0
2009-07-02 17:07:00,1.6269,1.62745,1.6268,1.6269,321400000.0
2009-07-02 17:08:00,1.627,1.6272,1.6266,1.62685,274200000.0
2009-07-02 17:09:00,1.6269,1.6271,1.6267,1.6269,251800000.0
2009-07-02 17:10:00,1.6269,1.6274,1.62665,1.6272,231400000.0
2009-07-02 17:11:00,1.6272,1.62755,1.6269,1.627,226400000.0
2009-07-02 17:12:00,1.627,1.62805,1.627,1.62805,162400000.0
2009-07-02 17:13:00,1.62825,1.6286,1.6277,1.6278,235000000.0
2009-07-02 17:14:00,1.6278,1.62815,1.6276,1.6277,246800000.0
2009-07-02 17:15:00,1.6277,1.6277,1.6268,1.62685,230400000.0
2009-07-02 17:16:00,1.6268,1.6269,1.6263,1.6265,218400000.0
2009-07-02 17:17:00,1.6265,1.6266,1.62605,1.6265,170800000.0
2009-07-02 17:18:00,1.6265,1.6266,1.62605,1.62645,156200000.0
2009-07-02 17:19:00,1.6264,1.6265,1.62575,1.6263,142400000.0
2009-07-02 17:20:00,1.62625,1.62635,1.6261,1.6263,124800000.0
2009-07-02 17:21:00,1.6263,1.6263,1.62525,1.62525,192640000.0
2009-07-02 17:22:00,1.62525,1.6255,1.62525,1.62525,181240000.0
2009-07-02 17:23:00,1.62525,1.6253,1.62465,1.62495,241420000.0
2009-07-02 17:24:00,1.6249,1.62535,1.6248,1.62525,181800000.0
2009-07-02 17:25:00,1.62515,1.6254,1.62515,1.62525,163400000.0
2009-07-02 17:26:00,1.6254,1.6254,1.625,1.62505,157600000.0
2009-07-02 17:27:00,1.6251,1.62535,1.62495,1.62525,150800000.0
2009-07-02 17:28:00,1.62525,1.6254,1.62495,1.62535,210200000.0
2009-07-02 17:29:00,1.62535,1.62605,1.6251,1.626,225800000.0
2009-07-02 17:30:00,1.626,1.626,1.6253,1.6255,193000000.0
2009-07-02 17:31:00,1.62555,1.62595,1.6255,1.6255,221200000.0
2009-07-02 17:32:00,1.62545,1.6255,1.62485,1.62535,243200000.0
2009-07-02 17:33:00,1.62545,1.6256,1.62505,1.62545,281200000.0
2009-07-02 17:34:00,1.62545,1.6259,1.6253,1.62585,326600000.0
2009-07-02 17:35:00,1.62585,1.62605,1.6257,1.62595,181800000.0
2009-07-02 17:36:00,1.62595,1.62655,1.62565,1.6263,289600000.0
2009-07-02 17:37:00,1.62625,1.62665,1.62615,1.62645,313600000.0
2009-07-02 17:38:00,1.62645,1.6269,1.6261,1.62615,486600000.0
2009-07-02 17:39:00,1.62615,1.6265,1.6261,1.62635,190800000.0
2009-07-02 17:40:00,1.62635,1.6265,1.6261,1.62615,223000000.0
2009-07-02 17:41:00,1.6261,1.6262,1.6259,1.626,138200000.0
2009-07-02 17:42:00,1.6261,1.6262,1.62575,1.62585,235600000.0
2009-07-02 17:43:00,1.626,1.62605,1.6255,1.6259,190200000.0
2009-07-02 17:44:00,1.6259,1.6259,1.6255,1.6258,235800000.0
2009-07-02 17:45:00,1.6258,1.6258,1.6252,1.62565,358000000.0
2009-07-02 17:46:00,1.6257,1.6258,1.625,1.62525,350600000.0
2009-07-02 17:47:00,1.62525,1.62555,1.62515,1.6252,255000000.0
2009-07-02 17:48:00,1.62525,1.62565,1.6251,1.6254,197200000.0
2009-07-02 17:49:00,1.62545,1.626,1.62525,1.62575,257800000.0
2009-07-02 17:50:00,1.62575,1.62575,1.62485,1.6251,297400000.0
2009-07-02 17:51:00,1.6252,1.62545,1.6249,1.62515,285400000.0
2009-07-02 17:52:00,1.62515,1.6255,1.62455,1.6246,234400000.0
2009-07-02 17:53:00,1.62465,1.62515,1.62455,1.6249,283000000.0
2009-07-02 17:54:00,1.6249,1.62515,1.6247,1.6251,241600000.0
2009-07-02 17:55:00,1.6251,1.62525,1.62455,1.6248,192000000.0
2009-07-02 17:56:00,1.62475,1.62535,1.6246,1.62535,274600000.0
2009-07-02 17:57:00,1.62545,1.62555,1.62445,1.6247,254400000.0
2009-07-02 17:58:00,1.6248,1.62565,1.62475,1.6256,233600000.0
2009-07-02 17:59:00,1.6256,1.62615,1.6256,1.626,245400000.0
2009-07-02 18:00:00,1.62575,1.6266,1.6256,1.6265,346000000.0
2009-07-02 18:01:00,1.6265,1.62675,1.62535,1.6257,386800000.0
2009-07-02 18:02:00,1.6258,1.6259,1.62555,1.62565,217400000.0
2009-07-02 18:03:00,1.6257,1.62585,1.6256,1.62565,116600000.0
2009-07-02 18:04:00,1.62565,1.6257,1.6253,1.6257,149000000.0
2009-07-02 18:05:00,1.6257,1.62595,1.62555,1.62565,104400000.0
2009-07-02 18:06:00,1.62565,1.6257,1.62495,1.62525,211800000.0
2009-07-02 18:07:00,1.6253,1.6256,1.6253,1.6256,147200000.0
2009-07-02 18:08:00,1.6255,1.62555,1.625,1.6254,121000000.0
2009-07-02 18:09:00,1.6254,1.6256,1.62505,1.62505,185200000.0
2009-07-02 18:10:00,1.62505,1.6254,1.62505,1.62515,152800000.0
2009-07-02 18:11:00,1.6251,1.62515,1.6247,1.62495,120000000.0
2009-07-02 18:12:00,1.62495,1.6251,1.62475,1.62475,148200000.0
2009-07-02 18:13:00,1.62475,1.62525,1.62475,1.62525,42800000.0
2009-07-02 18:14:00,1.62525,1.6256,1.62515,1.6256,187400000.0
2009-07-02 18:15:00,1.62565,1.62605,1.6252,1.62525,215000000.0
2009-07-02 18:16:00,1.62535,1.62535,1.62515,1.6253,101800000.0
2009-07-02 18:17:00,1.6253,1.6253,1.62495,1.62495,129200000.0
2009-07-02 18:18:00,1.625,1.6258,1.625,1.62535,168800000.0
2009-07-02 18:19:00,1.6254,1.62545,1.62495,1.6254,181600000.0
2009-07-02 18:20:00,1.62545,1.62545,1.62525,1.62535,115000000.0
2009-07-02 18:21:00,1.62525,1.6258,1.62525,1.6257,72600000.0
2009-07-02 18:22:00,1.62575,1.62575,1.62525,1.62545,65600000.0
2009-07-02 18:23:00,1.6254,1.6254,1.625,1.6252,108800000.0
2009-07-02 18:24:00,1.6253,1.6254,1.62515,1.62515,32400000.0
2009-07-02 18:25:00,1.6253,1.62615,1.62515,1.6259,215200000.0
2009-07-02 18:26:00,1.6259,1.626,1.62565,1.62595,216400000.0
2009-07-02 18:27:00,1.62595,1.6262,1.62585,1.6262,114200000.0
2009-07-02 18:28:00,1.6262,1.6265,1.62595,1.6265,259800000.0
2009-07-02 18:29:00,1.6265,1.6267,1.62635,1.62645,540200000.0
2009-07-02 18:30:00,1.62635,1.62675,1.62615,1.62665,409700000.0
2009-07-02 18:31:00,1.62665,1.6267,1.6263,1.6263,500200000.0
2009-07-02 18:32:00,1.6263,1.62655,1.62605,1.62655,506200000.0
2009-07-02 18:33:00,1.6266,1.62675,1.62625,1.62635,520800000.0
2009-07-02 18:34:00,1.62635,1.6264,1.6261,1.62635,472000000.0
2009-07-02 18:35:00,1.6264,1.6265,1.626,1.62625,298600000.0
2009-07-02 18:36:00,1.62625,1.62625,1.62595,1.6262,155000000.0
2009-07-02 18:37:00,1.6262,1.6262,1.62575,1.626,139400000.0
2009-07-02 18:38:00,1.6261,1.6266,1.626,1.6265,210000000.0
2009-07-02 18:39:00,1.6265,1.6265,1.62585,1.6262,93000000.0
2009-07-02 18:40:00,1.6261,1.6267,1.6261,1.6265,397400000.0
2009-07-02 18:41:00,1.6265,1.6274,1.62605,1.627,484400000.0
2009-07-02 18:42:00,1.627,1.6271,1.6268,1.6271,85800000.0
2009-07-02 18:43:00,1.6269,1.6272,1.6269,1.6271,86000000.0
2009-07-02 18:44:00,1.62705,1.6273,1.62645,1.6268,197000000.0
2009-07-02 18:45:00,1.6268,1.6268,1.626,1.626,135400000.0
2009-07-02 18:46:00,1.62605,1.627,1.62595,1.6269,99200000.0
2009-07-02 18:47:00,1.6269,1.627,1.6265,1.6266,195800000.0
2009-07-02 18:48:00,1.6266,1.6268,1.6265,1.6268,71600000.0
2009-07-02 18:49:00,1.6268,1.6272,1.62665,1.6269,139000000.0
2009-07-02 18:50:00,1.6269,1.6271,1.6269,1.627,65200000.0
2009-07-02 18:51:00,1.627,1.627,1.6269,1.627,51400000.0
2009-07-02 18:52:00,1.627,1.6271,1.62675,1.6271,117200000.0
2009-07-02 18:53:00,1.6271,1.6271,1.627,1.627,50400000.0
2009-07-02 18:54:00,1.627,1.627,1.6266,1.62675,135200000.0
2009-07-02 18:55:00,1.6268,1.6269,1.6267,1.6268,85000000.0
2009-07-02 18:56:00,1.6268,1.6271,1.6266,1.6271,114800000.0
2009-07-02 18:57:00,1.6271,1.6274,1.627,1.6272,136800000.0
2009-07-02 18:58:00,1.6272,1.62725,1.627,1.62705,44200000.0
2009-07-02 18:59:00,1.62715,1.6278,1.62715,1.62745,135400000.0
2009-07-02 19:00:00,1.62745,1.6279,1.6274,1.62785,114600000.0
2009-07-02 19:01:00,1.62785,1.6279,1.62775,1.62775,38200000.0
2009-07-02 19:02:00,1.6277,1.6278,1.62765,1.62765,27800000.0
2009-07-02 19:03:00,1.6277,1.62785,1.6275,1.62755,77800000.0
2009-07-02 19:04:00,1.62755,1.62755,1.6272,1.62725,69200000.0
2009-07-02 19:05:00,1.62725,1.62765,1.62715,1.62765,39200000.0
2009-07-02 19:06:00,1.62775,1.6281,1.6276,1.6279,117200000.0
2009-07-02 19:07:00,1.628,1.62825,1.6279,1.62805,113000000.0
2009-07-02 19:08:00,1.62805,1.62855,1.62805,1.6283,132200000.0
2009-07-02 19:09:00,1.6283,1.6283,1.62795,1.62805,108400000.0
2009-07-02 19:10:00,1.62805,1.6281,1.6279,1.628,86800000.0
2009-07-02 19:11:00,1.62785,1.6279,1.62765,1.62765,86600000.0
2009-07-02 19:12:00,1.62765,1.62775,1.62725,1.62735,69000000.0
2009-07-02 19:13:00,1.6273,1.6273,1.6266,1.62665,63800000.0
2009-07-02 19:14:00,1.6266,1.62695,1.6266,1.62685,41400000.0
2009-07-02 19:15:00,1.62685,1.62695,1.62655,1.6267,49000000.0
2009-07-02 19:16:00,1.62675,1.62685,1.62675,1.62675,37200000.0
2009-07-02 19:17:00,1.6267,1.6267,1.62635,1.62645,53400000.0
2009-07-02 19:18:00,1.62645,1.6265,1.62615,1.62645,49600000.0
2009-07-02 19:19:00,1.62645,1.62645,1.62625,1.6264,31000000.0
2009-07-02 19:20:00,1.6264,1.62655,1.6263,1.62655,35800000.0
2009-07-02 19:21:00,1.62645,1.62755,1.6263,1.6274,67800000.0
2009-07-02 19:22:00,1.62745,1.6276,1.62735,1.62735,84200000.0
2009-07-02 19:23:00,1.62735,1.62755,1.62735,1.62755,19400000.0
2009-07-02 19:24:00,1.62755,1.62785,1.62755,1.6277,45800000.0
2009-07-02 19:25:00,1.6277,1.6277,1.62705,1.6271,64400000.0
2009-07-02 19:26:00,1.6271,1.6272,1.62645,1.6267,92000000.0
2009-07-02 19:27:00,1.6267,1.62715,1.6267,1.6269,47800000.0
2009-07-02 19:28:00,1.6269,1.6272,1.6267,1.62715,71200000.0
2009-07-02 19:29:00,1.6271,1.62715,1.62695,1.6271,36000000.0
2009-07-02 19:30:00,1.62705,1.6272,1.62705,1.62705,47200000.0
2009-07-02 19:31:00,1.62715,1.6274,1.6269,1.62705,128400000.0
2009-07-02 19:32:00,1.62705,1.6271,1.6267,1.627,133600000.0
2009-07-02 19:33:00,1.62695,1.62695,1.62645,1.6266,60400000.0
2009-07-02 19:34:00,1.62655,1.62655,1.626,1.626,66200000.0
2009-07-02 19:35:00,1.626,1.6266,1.62595,1.62615,92600000.0
2009-07-02 19:36:00,1.6262,1.62645,1.62615,1.62645,35200000.0
2009-07-02 19:37:00,1.6265,1.6267,1.6264,1.62665,62000000.0
2009-07-02 19:38:00,1.62665,1.62665,1.62655,1.62655,15200000.0
2009-07-02 19:39:00,1.62655,1.62675,1.62625,1.6266,100400000.0
2009-07-02 19:40:00,1.6266,1.6267,1.6254,1.62565,151800000.0
2009-07-02 19:41:00,1.6258,1.62675,1.6258,1.6263,85000000.0
2009-07-02 19:42:00,1.62635,1.62655,1.62625,1.62655,34000000.0
2009-07-02 19:43:00,1.6265,1.62675,1.62645,1.6265,68200000.0
2009-07-02 19:44:00,1.62665,1.62685,1.6265,1.62655,52800000.0
2009-07-02 19:45:00,1.62655,1.62755,1.6265,1.62725,146600000.0
2009-07-02 19:46:00,1.62725,1.62755,1.62715,1.6274,114600000.0
2009-07-02 19:47:00,1.6274,1.62745,1.6271,1.62725,53000000.0
2009-07-02 19:48:00,1.6273,1.6277,1.6272,1.6273,119800000.0
2009-07-02 19:49:00,1.6273,1.6274,1.62715,1.6273,26600000.0
2009-07-02 19:50:00,1.62725,1.62765,1.62725,1.62765,87600000.0
2009-07-02 19:51:00,1.6276,1.62775,1.62745,1.62755,103000000.0
2009-07-02 19:52:00,1.62745,1.62775,1.62735,1.6274,70000000.0
2009-07-02 19:53:00,1.62735,1.62745,1.6272,1.6273,105400000.0
2009-07-02 19:54:00,1.62735,1.6274,1.62705,1.6272,93600000.0
2009-07-02 19:55:00,1.6271,1.62725,1.6271,1.62715,44600000.0
2009-07-02 19:56:00,1.6271,1.6277,1.6271,1.62755,73200000.0
2009-07-02 19:57:00,1.6275,1.6275,1.62735,1.62735,19400000.0
2009-07-02 19:58:00,1.6274,1.6275,1.62725,1.62745,32000000.0
2009-07-02 19:59:00,1.62745,1.62745,1.6272,1.62745,35400000.0
2009-07-02 20:00:00,1.6275,1.62765,1.6271,1.6273,63200000.0
2009-07-02 20:01:00,1.6273,1.62745,1.62715,1.6272,26800000.0
2009-07-02 20:02:00,1.6273,1.62735,1.6271,1.6271,40200000.0
2009-07-02 20:03:00,1.6271,1.62735,1.62705,1.6271,96800000.0
2009-07-02 20:04:00,1.6271,1.62735,1.6271,1.62735,56000000.0
2009-07-02 20:05:00,1.62735,1.62745,1.6271,1.62745,95000000.0
2009-07-02 20:06:00,1.6274,1.6274,1.6271,1.6271,42400000.0
2009-07-02 20:07:00,1.6271,1.6273,1.6271,1.6273,71400000.0
2009-07-02 20:08:00,1.6273,1.6276,1.6272,1.6272,29000000.0
2009-07-02 20:09:00,1.62725,1.6274,1.62725,1.6274,30600000.0
2009-07-02 20:10:00,1.6275,1.62755,1.62705,1.6274,94400000.0
2009-07-02 20:11:00,1.6274,1.62765,1.62715,1.6276,49600000.0
2009-07-02 20:12:00,1.62755,1.6277,1.62755,1.62765,40600000.0
2009-07-02 20:13:00,1.62765,1.62765,1.6273,1.62745,91000000.0
2009-07-02 20:14:00,1.62745,1.6278,1.62735,1.6275,91400000.0
2009-07-02 20:15:00,1.62745,1.6275,1.6271,1.6271,189200000.0
2009-07-02 20:16:00,1.62715,1.6272,1.62705,1.6271,83800000.0
2009-07-02 20:17:00,1.6271,1.62735,1.6271,1.6271,70600000.0
2009-07-02 20:18:00,1.6272,1.6274,1.6271,1.6271,66400000.0
2009-07-02 20:19:00,1.62705,1.6277,1.62705,1.6275,112200000.0
2009-07-02 20:20:00,1.62755,1.62785,1.62745,1.6276,80600000.0
2009-07-02 20:21:00,1.62765,1.6278,1.6274,1.6276,36400000.0
2009-07-02 20:22:00,1.62765,1.62775,1.62725,1.62775,111600000.0
2009-07-02 20:23:00,1.6277,1.62785,1.62755,1.62785,126000000.0
2009-07-02 20:24:00,1.6279,1.6281,1.6277,1.6279,52800000.0
2009-07-02 20:25:00,1.6279,1.62805,1.6279,1.62795,62800000.0
2009-07-02 20:26:00,1.6279,1.62825,1.6277,1.6282,128400000.0
2009-07-02 20:27:00,1.62815,1.6282,1.6281,1.6281,31600000.0
2009-07-02 20:28:00,1.62815,1.62815,1.6281,1.6281,6800000.0
2009-07-02 20:29:00,1.6281,1.6282,1.6279,1.6281,70400000.0
2009-07-02 20:30:00,1.6281,1.62845,1.6281,1.6281,113200000.0
2009-07-02 20:31:00,1.62815,1.62855,1.6281,1.6284,50600000.0
2009-07-02 20:32:00,1.6284,1.62845,1.6281,1.6283,92000000.0
2009-07-02 20:33:00,1.6284,1.6284,1.6281,1.62815,87800000.0
2009-07-02 20:34:00,1.628,1.62815,1.62795,1.628,83400000.0
2009-07-02 20:35:00,1.628,1.628,1.62765,1.62785,104400000.0
2009-07-02 20:36:00,1.62775,1.6279,1.6277,1.62785,59800000.0
2009-07-02 20:37:00,1.62785,1.62795,1.6278,1.6278,50800000.0
2009-07-02 20:38:00,1.62785,1.6281,1.6278,1.62805,105200000.0
2009-07-02 20:39:00,1.62805,1.6281,1.62795,1.62795,132000000.0
2009-07-02 20:40:00,1.628,1.628,1.6277,1.62775,105000000.0
2009-07-02 20:41:00,1.6278,1.6281,1.62775,1.628,63800000.0
2009-07-02 20:42:00,1.62795,1.6281,1.6278,1.6281,94400000.0
2009-07-02 20:43:00,1.6281,1.6281,1.62805,1.62805,21000000.0
2009-07-02 20:44:00,1.6281,1.6282,1.62795,1.62815,148400000.0
2009-07-02 20:45:00,1.62815,1.6282,1.62795,1.62795,42200000.0
2009-07-02 20:46:00,1.62795,1.62845,1.62795,1.6283,78000000.0
2009-07-02 20:47:00,1.62845,1.6285,1.62835,1.6285,28000000.0
2009-07-02 20:48:00,1.6284,1.6284,1.6278,1.6278,75600000.0
2009-07-02 20:49:00,1.62795,1.6283,1.6279,1.6282,111000000.0
2009-07-02 20:50:00,1.6281,1.6287,1.6281,1.62835,66200000.0
2009-07-02 20:51:00,1.62835,1.6287,1.6283,1.62855,37000000.0
2009-07-02 20:52:00,1.62865,1.62865,1.6283,1.6283,20600000.0
2009-07-02 20:53:00,1.6283,1.62835,1.62815,1.62815,47000000.0
2009-07-02 20:54:00,1.62825,1.6284,1.628,1.628,55400000.0
2009-07-02 20:55:00,1.62795,1.6282,1.62785,1.6282,106400000.0
2009-07-02 20:56:00,1.62825,1.6284,1.62785,1.6283,160600000.0
2009-07-02 20:57:00,1.62835,1.6285,1.62825,1.62845,35800000.0
2009-07-02 20:58:00,1.6285,1.62875,1.6283,1.6286,73000000.0
2009-07-02 20:59:00,1.62865,1.6291,1.62855,1.62875,101800000.0
2009-07-02 21:00:00,1.62875,1.6289,1.62845,1.6285,82200000.0
2009-07-02 21:01:00,1.6285,1.62865,1.6281,1.6282,145000000.0
2009-07-02 21:02:00,1.6282,1.62845,1.62815,1.62835,41400000.0
2009-07-02 21:03:00,1.6283,1.62835,1.6281,1.6281,101600000.0
2009-07-02 21:04:00,1.62815,1.6282,1.6281,1.6282,36800000.0
2009-07-02 21:05:00,1.6282,1.62845,1.62815,1.62845,19600000.0
2009-07-02 21:06:00,1.6284,1.6285,1.628,1.6282,117000000.0
2009-07-02 21:07:00,1.6281,1.6282,1.6278,1.6278,34200000.0
2009-07-02 21:08:00,1.62775,1.6278,1.62755,1.6277,90200000.0
2009-07-02 21:09:00,1.62775,1.6278,1.6275,1.6277,41600000.0
2009-07-02 21:10:00,1.6277,1.6281,1.6277,1.6281,65000000.0
2009-07-02 21:11:00,1.6281,1.6283,1.62795,1.6283,106200000.0
2009-07-02 21:12:00,1.6282,1.6282,1.6281,1.6282,32000000.0
2009-07-02 21:13:00,1.6282,1.6282,1.628,1.62805,34000000.0
2009-07-02 21:14:00,1.62805,1.62815,1.62775,1.62775,45400000.0
2009-07-02 21:15:00,1.62775,1.6279,1.6276,1.62785,26000000.0
2009-07-02 21:16:00,1.6278,1.62785,1.6277,1.6277,21800000.0
2009-07-02 21:17:00,1.6277,1.6278,1.6275,1.6275,72200000.0
2009-07-02 21:18:00,1.62745,1.62805,1.62745,1.628,50600000.0
2009-07-02 21:19:00,1.62815,1.6286,1.62765,1.62855,107800000.0
2009-07-02 21:20:00,1.62855,1.62855,1.62825,1.6283,42600000.0
2009-07-02 21:21:00,1.6282,1.62865,1.62815,1.62855,35400000.0
2009-07-02 21:22:00,1.62855,1.62875,1.6285,1.6285,79600000.0
2009-07-02 21:23:00,1.62855,1.62875,1.62835,1.6284,109800000.0
2009-07-02 21:24:00,1.6284,1.62865,1.62795,1.6284,126400000.0
2009-07-02 21:25:00,1.6284,1.6285,1.62775,1.6278,70600000.0
2009-07-02 21:26:00,1.62795,1.62805,1.62735,1.6274,151200000.0
2009-07-02 21:27:00,1.6276,1.62775,1.6274,1.62755,72600000.0
2009-07-02 21:28:00,1.6276,1.628,1.6276,1.628,89400000.0
2009-07-02 21:29:00,1.62785,1.628,1.6277,1.628,65800000.0
2009-07-02 21:30:00,1.6281,1.6281,1.6278,1.62785,79000000.0
2009-07-02 21:31:00,1.6279,1.6279,1.62745,1.62745,88400000.0
2009-07-02 21:32:00,1.6276,1.62775,1.62745,1.62755,60800000.0
2009-07-02 21:33:00,1.6276,1.6277,1.62745,1.6277,41000000.0
2009-07-02 21:34:00,1.6277,1.6279,1.62745,1.62755,75800000.0
2009-07-02 21:35:00,1.62755,1.62775,1.62745,1.6277,71200000.0
2009-07-02 21:36:00,1.6276,1.62775,1.6273,1.62735,91800000.0
2009-07-02 21:37:00,1.6273,1.62745,1.6271,1.6271,77600000.0
2009-07-02 21:38:00,1.62715,1.62725,1.627,1.62705,108200000.0
2009-07-02 21:39:00,1.6272,1.62725,1.62705,1.62715,45400000.0
2009-07-02 21:40:00,1.62715,1.62745,1.62715,1.62735,41800000.0
2009-07-02 21:41:00,1.62745,1.6279,1.62745,1.6277,44400000.0
2009-07-02 21:42:00,1.6277,1.6278,1.62755,1.6276,54200000.0
2009-07-02 21:43:00,1.6276,1.6278,1.62745,1.62755,28000000.0
2009-07-02 21:44:00,1.6277,1.6277,1.6274,1.6274,21400000.0
2009-07-02 21:45:00,1.6275,1.6277,1.6275,1.6277,22400000.0
2009-07-02 21:46:00,1.6277,1.6277,1.6276,1.6276,3600000.0
2009-07-02 21:47:00,1.6276,1.62775,1.62705,1.6271,64800000.0
2009-07-02 21:48:00,1.62715,1.6277,1.6271,1.62745,86800000.0
2009-07-02 21:49:00,1.6275,1.6277,1.6273,1.6276,35800000.0
2009-07-02 21:50:00,1.6277,1.6278,1.6277,1.6278,18000000.0
2009-07-02 21:51:00,1.62775,1.62775,1.6277,1.62775,25800000.0
2009-07-02 21:52:00,1.62765,1.6278,1.62725,1.6273,80600000.0
2009-07-02 21:53:00,1.62725,1.62725,1.6269,1.62695,82800000.0
2009-07-02 21:54:00,1.627,1.6273,1.6269,1.6272,82600000.0
2009-07-02 21:55:00,1.62725,1.62725,1.62675,1.62695,58000000.0
2009-07-02 21:56:00,1.6271,1.6273,1.6271,1.62725,42000000.0
2009-07-02 21:57:00,1.62715,1.6272,1.6269,1.62715,103200000.0
2009-07-02 21:58:00,1.62715,1.6273,1.6271,1.62715,59200000.0
2009-07-02 21:59:00,1.6271,1.6271,1.6267,1.62675,53800000.0
2009-07-02 22:00:00,1.62675,1.627,1.6265,1.6265,166240000.0
2009-07-02 22:01:00,1.6265,1.6265,1.6265,1.6265,630450000.0
2009-07-02 22:02:00,1.6265,1.6266,1.6265,1.6266,388220000.0
2009-07-02 22:03:00,1.6265,1.62665,1.6265,1.6265,204650000.0
2009-07-02 22:04:00,1.6265,1.62655,1.6265,1.6265,404850000.0
2009-07-02 22:05:00,1.6265,1.6265,1.6265,1.6265,429300000.0
2009-07-02 22:06:00,1.6265,1.6265,1.6265,1.6265,477900000.0
2009-07-02 22:07:00,1.6265,1.6266,1.6265,1.6266,108180000.0
2009-07-02 22:08:00,1.6266,1.62685,1.62655,1.62685,27600000.0
2009-07-02 22:09:00,1.62685,1.627,1.62675,1.6268,18800000.0
2009-07-02 22:10:00,1.6268,1.6268,1.6265,1.6265,307700000.0
2009-07-02 22:11:00,1.6265,1.62655,1.6265,1.62655,462360000.0
2009-07-02 22:12:00,1.62655,1.6267,1.6265,1.62655,73320000.0
2009-07-02 22:13:00,1.6265,1.62655,1.6265,1.6265,241080000.0
2009-07-02 22:14:00,1.6265,1.62665,1.6265,1.62665,358420000.0
2009-07-02 22:15:00,1.62665,1.62665,1.6265,1.6265,370700000.0
2009-07-02 22:16:00,1.6265,1.6265,1.62535,1.62605,192450000.0
2009-07-02 22:17:00,1.62605,1.6269,1.626,1.6262,40000000.0
2009-07-02 22:18:00,1.6262,1.62625,1.6261,1.6261,16000000.0
2009-07-02 22:19:00,1.62625,1.62635,1.62595,1.6263,27200000.0
2009-07-02 22:20:00,1.62615,1.6265,1.62615,1.6263,97600000.0
2009-07-02 22:21:00,1.6263,1.6263,1.62585,1.626,44800000.0
2009-07-02 22:22:00,1.62605,1.6262,1.62605,1.6262,23200000.0
2009-07-02 22:23:00,1.62615,1.62615,1.62555,1.6257,89600000.0
2009-07-02 22:24:00,1.62575,1.6258,1.6256,1.6257,45600000.0
2009-07-02 22:25:00,1.6257,1.6257,1.6256,1.6256,16800000.0
2009-07-02 22:26:00,1.6256,1.6257,1.62555,1.6257,17600000.0
2009-07-02 22:27:00,1.6257,1.6257,1.6257,1.6257,25600000.0
2009-07-02 22:28:00,1.62565,1.6257,1.62565,1.6257,47200000.0
2009-07-02 22:29:00,1.6257,1.6257,1.6256,1.6257,104800000.0
2009-07-02 22:30:00,1.6257,1.626,1.6257,1.626,33600000.0
2009-07-02 22:31:00,1.626,1.626,1.62595,1.62595,30400000.0
2009-07-02 22:32:00,1.626,1.62625,1.6259,1.6262,45600000.0
2009-07-02 22:33:00,1.6262,1.6262,1.62605,1.6261,51200000.0
2009-07-02 22:34:00,1.6261,1.6262,1.626,1.6262,32800000.0
2009-07-02 22:35:00,1.6262,1.6262,1.6258,1.62595,73600000.0
2009-07-02 22:36:00,1.62605,1.6262,1.62595,1.6262,13600000.0
2009-07-02 22:37:00,1.6263,1.62665,1.62625,1.62625,64200000.0
2009-07-02 22:38:00,1.62635,1.62655,1.62625,1.6264,105600000.0
2009-07-02 22:39:00,1.62645,1.6267,1.62645,1.6265,56000000.0
2009-07-02 22:40:00,1.6265,1.6265,1.62605,1.62635,43800000.0
2009-07-02 22:41:00,1.62635,1.62635,1.62635,1.62635,7200000.0
2009-07-02 22:42:00,1.62635,1.6265,1.6263,1.6264,65600000.0
2009-07-02 22:43:00,1.6263,1.6264,1.62615,1.6262,43200000.0
2009-07-02 22:44:00,1.626,1.626,1.62575,1.62585,43200000.0
2009-07-02 22:45:00,1.62595,1.6262,1.6256,1.6259,165600000.0
2009-07-02 22:46:00,1.62605,1.62605,1.6258,1.62595,67200000.0
2009-07-02 22:47:00,1.6259,1.626,1.62575,1.62585,29600000.0
2009-07-02 22:48:00,1.626,1.626,1.6258,1.62595,18400000.0
2009-07-02 22:49:00,1.62548,1.62549,1.62548,1.62549,28800000.0
2009-07-02 22:50:00,1.626,1.62605,1.6259,1.626,28800000.0
2009-07-02 22:51:00,1.62553,1.62554,1.62553,1.62553,54400000.0
2009-07-02 22:52:00,1.6259,1.6261,1.62585,1.626,54400000.0
2009-07-02 22:53:00,1.62605,1.6262,1.62605,1.62615,68800000.0
2009-07-02 22:54:00,1.6262,1.6263,1.62615,1.6263,32000000.0
2009-07-02 22:55:00,1.6262,1.62695,1.6262,1.62655,93600000.0
2009-07-02 22:56:00,1.62665,1.6271,1.62665,1.62675,92000000.0
2009-07-02 22:57:00,1.62695,1.62755,1.62675,1.62745,364000000.0
2009-07-02 22:58:00,1.62745,1.62805,1.62705,1.6276,633100000.0
2009-07-02 22:59:00,1.6276,1.6282,1.6272,1.628,358200000.0
2009-07-02 23:00:00,1.6273,1.6277,1.62495,1.62495,409010000.0
2009-07-02 23:01:00,1.62495,1.62495,1.62495,1.62495,764650000.0
2009-07-02 23:02:00,1.62495,1.62495,1.62495,1.62495,708700000.0
2009-07-02 23:03:00,1.62495,1.6261,1.62495,1.6261,92730000.0
2009-07-02 23:04:00,1.62495,1.62495,1.62495,1.62495,208880000.0
2009-07-02 23:05:00,1.62495,1.6268,1.62495,1.62665,61220000.0
2009-07-02 23:06:00,1.6262,1.6262,1.6257,1.62615,9000000.0
2009-07-02 23:07:00,1.62605,1.62605,1.6258,1.62585,8800000.0
2009-07-02 23:08:00,1.6256,1.6264,1.6256,1.6264,7600000.0
2009-07-02 23:09:00,1.62625,1.6265,1.62615,1.6265,4000000.0
2009-07-02 23:10:00,1.62665,1.62665,1.62615,1.6264,7000000.0
2009-07-02 23:11:00,1.6259,1.62605,1.62575,1.6259,15000000.0
2009-07-02 23:12:00,1.62585,1.626,1.6256,1.6257,25000000.0
2009-07-02 23:13:00,1.6258,1.62585,1.6258,1.62585,8000000.0
2009-07-02 23:14:00,1.6258,1.6258,1.6258,1.6258,2000000.0
2009-07-02 23:15:00,1.6258,1.6259,1.6258,1.6259,2000000.0
2009-07-02 23:16:00,1.62585,1.62585,1.6254,1.62555,14000000.0
2009-07-02 23:17:00,1.62545,1.62545,1.62545,1.62545,1000000.0
2009-07-02 23:18:00,1.6254,1.6257,1.62485,1.6251,38600000.0
2009-07-02 23:19:00,1.62515,1.626,1.6249,1.62525,30800000.0
2009-07-02 23:20:00,1.62535,1.62535,1.62495,1.62495,8000000.0
2009-07-02 23:21:00,1.6249,1.6258,1.6249,1.6258,74000000.0
2009-07-02 23:22:00,1.6258,1.6259,1.6258,1.6258,48600000.0
2009-07-02 23:23:00,1.6258,1.6258,1.6244,1.6258,141300000.0
2009-07-02 23:24:00,1.6258,1.6258,1.62225,1.62225,275100000.0
2009-07-02 23:25:00,1.62235,1.623,1.62045,1.62065,63000000.0
2009-07-02 23:26:00,1.6208,1.62235,1.6191,1.62095,75400000.0
2009-07-02 23:27:00,1.62095,1.62105,1.6197,1.6209,36000000.0
2009-07-02 23:28:00,1.6209,1.6215,1.62045,1.62145,41000000.0
2009-07-02 23:29:00,1.62145,1.62205,1.62075,1.62205,39000000.0
2009-07-02 23:30:00,1.62245,1.62245,1.62145,1.6217,20600000.0
2009-07-02 23:31:00,1.6217,1.6218,1.621,1.6211,31000000.0
2009-07-02 23:32:00,1.6211,1.62135,1.62055,1.6209,24400000.0
2009-07-02 23:33:00,1.6209,1.62225,1.62045,1.62175,81600000.0
2009-07-02 23:34:00,1.6218,1.62195,1.62055,1.62115,41000000.0
2009-07-02 23:35:00,1.62115,1.62115,1.62055,1.6209,38800000.0
2009-07-02 23:36:00,1.62045,1.6215,1.62045,1.6215,24400000.0
2009-07-02 23:37:00,1.62145,1.62155,1.6209,1.6211,16400000.0
2009-07-02 23:38:00,1.6212,1.62165,1.6209,1.62105,44200000.0
2009-07-02 23:39:00,1.62135,1.6223,1.62135,1.6223,54600000.0
2009-07-02 23:40:00,1.6222,1.6227,1.62125,1.62155,73200000.0
2009-07-02 23:41:00,1.6213,1.6224,1.6208,1.6222,45000000.0
2009-07-02 23:42:00,1.6222,1.6225,1.6222,1.62235,13800000.0
2009-07-02 23:43:00,1.62205,1.62285,1.62205,1.6226,21400000.0
2009-07-02 23:44:00,1.6226,1.6229,1.62205,1.6222,21000000.0
2009-07-02 23:45:00,1.62185,1.62185,1.62145,1.6215,10000000.0
2009-07-02 23:46:00,1.6215,1.6215,1.6199,1.6203,25200000.0
2009-07-02 23:47:00,1.62055,1.6207,1.6192,1.61965,46600000.0
2009-07-02 23:48:00,1.61965,1.62015,1.6196,1.62,31000000.0
2009-07-02 23:49:00,1.6202,1.6207,1.6201,1.6207,32000000.0
2009-07-02 23:50:00,1.62095,1.62125,1.62075,1.6208,39000000.0
2009-07-02 23:51:00,1.621,1.62145,1.6207,1.621,22400000.0
2009-07-02 23:52:00,1.621,1.62125,1.62065,1.62075,34000000.0
2009-07-02 23:53:00,1.6207,1.621,1.6207,1.62075,11000000.0
2009-07-02 23:54:00,1.6208,1.62115,1.6208,1.62115,20000000.0
2009-07-02 23:55:00,1.62085,1.6212,1.62075,1.6212,23000000.0
2009-07-02 23:56:00,1.6212,1.6218,1.62115,1.6218,19200000.0
2009-07-02 23:57:00,1.6219,1.6225,1.6215,1.62245,61200000.0
2009-07-02 23:58:00,1.6225,1.6225,1.62245,1.62245,12800000.0
2009-07-02 23:59:00,1.62245,1.62315,1.6217,1.62305,79400000.0
2009-07-03 00:00:00,1.62315,1.62345,1.62155,1.62155,38200000.0
2009-07-03 00:01:00,1.62155,1.62275,1.62155,1.62265,78400000.0
2009-07-03 00:02:00,1.6226,1.6231,1.6221,1.62225,81600000.0
2009-07-03 00:03:00,1.62235,1.62265,1.62225,1.6226,73600000.0
2009-07-03 00:04:00,1.6226,1.62265,1.6223,1.6225,32000000.0
2009-07-03 00:05:00,1.62245,1.6225,1.6218,1.6219,29200000.0
2009-07-03 00:06:00,1.6219,1.6228,1.62145,1.6228,42400000.0
2009-07-03 00:07:00,1.6228,1.6232,1.6221,1.6229,57600000.0
2009-07-03 00:08:00,1.62285,1.6231,1.6224,1.6226,44800000.0
2009-07-03 00:09:00,1.6226,1.6229,1.62155,1.6229,56000000.0
2009-07-03 00:10:00,1.62295,1.6233,1.6229,1.6233,28800000.0
2009-07-03 00:11:00,1.62335,1.62355,1.62225,1.62225,41600000.0
2009-07-03 00:12:00,1.6222,1.6233,1.6222,1.6232,33400000.0
2009-07-03 00:13:00,1.62325,1.62325,1.62305,1.62305,8000000.0
2009-07-03 00:14:00,1.6231,1.62335,1.62285,1.62315,27200000.0
2009-07-03 00:15:00,1.62325,1.6233,1.62315,1.62325,11200000.0
2009-07-03 00:16:00,1.62325,1.62325,1.62325,1.62325,1600000.0
2009-07-03 00:17:00,1.62325,1.62325,1.6225,1.6225,33600000.0
2009-07-03 00:18:00,1.62245,1.62295,1.62245,1.62295,41600000.0
2009-07-03 00:19:00,1.62295,1.62295,1.62225,1.6223,64000000.0
2009-07-03 00:20:00,1.6224,1.6224,1.6223,1.6223,22400000.0
2009-07-03 00:21:00,1.6223,1.6225,1.6223,1.62235,41600000.0
2009-07-03 00:22:00,1.6224,1.62265,1.62235,1.62265,28800000.0
2009-07-03 00:23:00,1.62265,1.62265,1.6226,1.62265,17600000.0
2009-07-03 00:24:00,1.62265,1.62265,1.62215,1.62255,38400000.0
2009-07-03 00:25:00,1.6226,1.6226,1.6223,1.6223,9600000.0
2009-07-03 00:26:00,1.6225,1.6227,1.62225,1.6223,32000000.0
2009-07-03 00:27:00,1.6223,1.6223,1.6223,1.6223,3200000.0
2009-07-03 00:29:00,1.6223,1.6229,1.6223,1.62255,49600000.0
2009-07-03 00:30:00,1.6226,1.62265,1.62235,1.62265,35200000.0
2009-07-03 00:31:00,1.62265,1.6233,1.62265,1.6228,28800000.0
2009-07-03 00:32:00,1.6228,1.62285,1.6225,1.62285,14400000.0
2009-07-03 00:33:00,1.6229,1.6229,1.62255,1.62255,22400000.0
2009-07-03 00:34:00,1.6226,1.62285,1.6225,1.62285,24000000.0
2009-07-03 00:35:00,1.62295,1.62295,1.6224,1.62275,32000000.0
2009-07-03 00:36:00,1.6227,1.6229,1.62255,1.6227,24000000.0
2009-07-03 00:37:00,1.6228,1.6229,1.6228,1.62285,8000000.0
2009-07-03 00:38:00,1.6227,1.6229,1.6227,1.62285,14400000.0
2009-07-03 00:39:00,1.6229,1.6229,1.62245,1.62275,36800000.0
2009-07-03 00:40:00,1.6226,1.6228,1.6225,1.6225,19200000.0
2009-07-03 00:41:00,1.6226,1.6233,1.6226,1.6233,22400000.0
2009-07-03 00:42:00,1.62325,1.62345,1.62295,1.62315,107200000.0
2009-07-03 00:43:00,1.62315,1.6236,1.6231,1.6236,59200000.0
2009-07-03 00:44:00,1.6236,1.6236,1.62325,1.6233,22400000.0
2009-07-03 00:45:00,1.6233,1.6233,1.62285,1.6229,40000000.0
2009-07-03 00:46:00,1.6229,1.62325,1.6229,1.6232,28800000.0
2009-07-03 00:47:00,1.6232,1.6232,1.62315,1.62315,8000000.0
2009-07-03 00:48:00,1.6232,1.6232,1.62285,1.62285,17600000.0
2009-07-03 00:49:00,1.62285,1.6231,1.62285,1.62305,16000000.0
2009-07-03 00:50:00,1.6227,1.62295,1.6227,1.6228,14400000.0
2009-07-03 00:51:00,1.62285,1.62335,1.6228,1.62315,52800000.0
2009-07-03 00:52:00,1.62315,1.6233,1.623,1.623,35200000.0
2009-07-03 00:53:00,1.623,1.62315,1.6228,1.6228,16000000.0
2009-07-03 00:54:00,1.62295,1.623,1.62295,1.623,8000000.0
2009-07-03 00:55:00,1.62295,1.6233,1.62285,1.62325,30400000.0
2009-07-03 00:56:00,1.62315,1.6233,1.62305,1.6232,91200000.0
2009-07-03 00:57:00,1.6232,1.624,1.6232,1.62385,44800000.0
2009-07-03 00:58:00,1.62385,1.62395,1.62385,1.62385,27200000.0
2009-07-03 00:59:00,1.62385,1.62385,1.62365,1.62385,9600000.0
2009-07-03 01:00:00,1.6239,1.6241,1.62365,1.6239,52800000.0
2009-07-03 01:01:00,1.624,1.6244,1.624,1.62425,92800000.0
2009-07-03 01:02:00,1.6243,1.6246,1.6242,1.6243,107200000.0
2009-07-03 01:03:00,1.6243,1.6244,1.6243,1.6243,36800000.0
2009-07-03 01:04:00,1.6243,1.6243,1.6239,1.624,131200000.0
2009-07-03 01:05:00,1.624,1.6242,1.6239,1.624,65600000.0
2009-07-03 01:06:00,1.624,1.624,1.62385,1.624,16000000.0
2009-07-03 01:07:00,1.624,1.624,1.62385,1.6239,80000000.0
2009-07-03 01:08:00,1.624,1.624,1.6234,1.62345,35200000.0
2009-07-03 01:09:00,1.6235,1.6235,1.6234,1.6234,6400000.0
2009-07-03 01:10:00,1.6235,1.6235,1.62305,1.6232,36800000.0
2009-07-03 01:11:00,1.6233,1.6233,1.6231,1.6231,24000000.0
2009-07-03 01:12:00,1.6231,1.6233,1.62265,1.62265,102400000.0
2009-07-03 01:13:00,1.62255,1.6228,1.6218,1.62215,233400000.0
2009-07-03 01:14:00,1.6222,1.6228,1.6222,1.62265,89600000.0
2009-07-03 01:15:00,1.62265,1.6228,1.6223,1.6224,86400000.0
2009-07-03 01:16:00,1.62195,1.6223,1.6218,1.6223,59200000.0
2009-07-03 01:17:00,1.6223,1.62245,1.6223,1.62235,33600000.0
2009-07-03 01:18:00,1.62235,1.6227,1.62235,1.6226,59200000.0
2009-07-03 01:19:00,1.6227,1.6234,1.6227,1.6234,412800000.0
2009-07-03 01:20:00,1.6234,1.6235,1.623,1.6231,556800000.0
2009-07-03 01:21:00,1.6231,1.6231,1.62305,1.6231,57600000.0
2009-07-03 01:22:00,1.6232,1.6232,1.62285,1.623,100800000.0
2009-07-03 01:23:00,1.623,1.6233,1.6228,1.62325,123200000.0
2009-07-03 01:24:00,1.6233,1.6233,1.6229,1.623,67200000.0
2009-07-03 01:25:00,1.623,1.6231,1.6228,1.6231,57600000.0
2009-07-03 01:26:00,1.6231,1.6233,1.62145,1.6223,165800000.0
2009-07-03 01:27:00,1.62225,1.62225,1.62215,1.62225,17600000.0
2009-07-03 01:28:00,1.62225,1.62225,1.62205,1.62225,17600000.0
2009-07-03 01:29:00,1.6223,1.62235,1.6219,1.62195,16000000.0
2009-07-03 01:30:00,1.62195,1.62205,1.62195,1.62195,17600000.0
2009-07-03 01:31:00,1.62225,1.6224,1.62195,1.62205,46400000.0
2009-07-03 01:32:00,1.6221,1.6221,1.6217,1.6219,108800000.0
2009-07-03 01:33:00,1.622,1.6221,1.6217,1.6219,41600000.0
2009-07-03 01:34:00,1.62195,1.62205,1.62165,1.62165,19200000.0
2009-07-03 01:35:00,1.6219,1.6222,1.6219,1.62195,62400000.0
2009-07-03 01:36:00,1.622,1.6221,1.62175,1.6219,83200000.0
2009-07-03 01:37:00,1.6219,1.622,1.62175,1.6218,35200000.0
2009-07-03 01:38:00,1.6219,1.62195,1.6218,1.6218,83200000.0
2009-07-03 01:39:00,1.6218,1.6219,1.6218,1.6219,49600000.0
2009-07-03 01:40:00,1.6219,1.622,1.6217,1.6217,32000000.0
2009-07-03 01:41:00,1.6217,1.62175,1.6214,1.6214,94400000.0
2009-07-03 01:42:00,1.6214,1.62175,1.6208,1.6211,222400000.0
2009-07-03 01:43:00,1.62115,1.6215,1.62115,1.6215,116800000.0
2009-07-03 01:44:00,1.6216,1.6217,1.6211,1.6214,123200000.0
2009-07-03 01:45:00,1.6214,1.6215,1.62105,1.6213,99200000.0
2009-07-03 01:46:00,1.6214,1.6217,1.6214,1.6216,64000000.0
2009-07-03 01:47:00,1.6217,1.6217,1.6215,1.6217,105600000.0
2009-07-03 01:48:00,1.6217,1.62205,1.6216,1.622,92800000.0
2009-07-03 01:49:00,1.622,1.6222,1.6219,1.6222,14400000.0
2009-07-03 01:50:00,1.6221,1.6222,1.6219,1.6222,32000000.0
2009-07-03 01:51:00,1.62215,1.6223,1.62215,1.6223,33600000.0
2009-07-03 01:52:00,1.6224,1.62245,1.6224,1.62245,412800000.0
2009-07-03 01:53:00,1.62245,1.62305,1.62245,1.62305,620800000.0
2009-07-03 01:54:00,1.62305,1.62305,1.6229,1.6229,416700000.0
2009-07-03 01:55:00,1.6232,1.6233,1.6227,1.62315,97900000.0
2009-07-03 01:56:00,1.62315,1.62315,1.62285,1.62285,64000000.0
2009-07-03 01:57:00,1.62285,1.62315,1.62285,1.62305,100800000.0
2009-07-03 01:58:00,1.62305,1.6232,1.6229,1.6232,51200000.0
2009-07-03 01:59:00,1.62315,1.62345,1.62285,1.62315,107200000.0
2009-07-03 02:00:00,1.6233,1.62345,1.62325,1.6234,72000000.0
2009-07-03 02:01:00,1.62345,1.62355,1.62305,1.62325,182400000.0
2009-07-03 02:02:00,1.6233,1.62345,1.6233,1.62345,28800000.0
2009-07-03 02:03:00,1.62345,1.62355,1.62345,1.6235,51200000.0
2009-07-03 02:04:00,1.6235,1.6236,1.623,1.6232,129600000.0
2009-07-03 02:05:00,1.6232,1.6233,1.62275,1.62285,109600000.0
2009-07-03 02:06:00,1.62285,1.62295,1.62245,1.62295,151800000.0
2009-07-03 02:07:00,1.623,1.623,1.62265,1.623,107200000.0
2009-07-03 02:08:00,1.623,1.623,1.6226,1.6227,116800000.0
2009-07-03 02:09:00,1.6227,1.6227,1.6224,1.6224,59200000.0
2009-07-03 02:10:00,1.62245,1.6225,1.6223,1.6224,73600000.0
2009-07-03 02:11:00,1.6224,1.62245,1.6223,1.6224,64000000.0
2009-07-03 02:12:00,1.6224,1.6225,1.6224,1.62245,32000000.0
2009-07-03 02:13:00,1.6224,1.623,1.62235,1.6227,147200000.0
2009-07-03 02:14:00,1.6227,1.6229,1.6227,1.62275,76800000.0
2009-07-03 02:15:00,1.6227,1.6229,1.6227,1.6229,83200000.0
2009-07-03 02:16:00,1.6228,1.623,1.6226,1.62275,202000000.0
2009-07-03 02:17:00,1.62275,1.62295,1.6227,1.6228,68800000.0
2009-07-03 02:18:00,1.6228,1.6229,1.6222,1.62235,108600000.0
2009-07-03 02:19:00,1.6223,1.62255,1.6221,1.6221,134400000.0
2009-07-03 02:20:00,1.6221,1.6223,1.6219,1.6219,56000000.0
2009-07-03 02:21:00,1.6219,1.6221,1.62185,1.6221,121000000.0
2009-07-03 02:22:00,1.6222,1.6223,1.6221,1.6222,106400000.0
2009-07-03 02:23:00,1.6222,1.6226,1.62215,1.6224,84800000.0
2009-07-03 02:24:00,1.62235,1.62265,1.62215,1.6226,46200000.0
2009-07-03 02:25:00,1.6226,1.6227,1.6225,1.62255,137400000.0
2009-07-03 02:26:00,1.62255,1.6229,1.62255,1.6229,102000000.0
2009-07-03 02:27:00,1.6229,1.6229,1.6227,1.6229,75200000.0
2009-07-03 02:28:00,1.6229,1.6231,1.62285,1.6229,68800000.0
2009-07-03 02:29:00,1.6229,1.6231,1.6228,1.62295,107200000.0
2009-07-03 02:30:00,1.6229,1.6229,1.6227,1.6227,68800000.0
2009-07-03 02:31:00,1.6227,1.6227,1.6224,1.6225,142400000.0
2009-07-03 02:32:00,1.62245,1.6226,1.62245,1.62255,32000000.0
2009-07-03 02:33:00,1.6225,1.623,1.6225,1.62265,105600000.0
2009-07-03 02:34:00,1.62265,1.62275,1.622,1.62215,61000000.0
2009-07-03 02:35:00,1.6221,1.6221,1.6219,1.622,31000000.0
2009-07-03 02:36:00,1.622,1.622,1.6217,1.62195,32400000.0
2009-07-03 02:37:00,1.62195,1.62195,1.62165,1.6219,28800000.0
2009-07-03 02:38:00,1.62195,1.62195,1.62175,1.62175,9600000.0
2009-07-03 02:39:00,1.62175,1.62175,1.6215,1.6216,25600000.0
2009-07-03 02:40:00,1.62165,1.6221,1.62155,1.6221,80000000.0
2009-07-03 02:41:00,1.6221,1.62235,1.6217,1.62205,76800000.0
2009-07-03 02:42:00,1.6221,1.62235,1.6219,1.622,88000000.0
2009-07-03 02:43:00,1.622,1.6221,1.62175,1.62175,96000000.0
2009-07-03 02:44:00,1.62195,1.62205,1.6219,1.622,40000000.0
2009-07-03 02:45:00,1.6221,1.6223,1.62205,1.6222,60800000.0
2009-07-03 02:46:00,1.6222,1.6223,1.6222,1.62225,14400000.0
2009-07-03 02:47:00,1.62225,1.6224,1.62225,1.62235,44600000.0
2009-07-03 02:48:00,1.6223,1.6225,1.6223,1.62245,59200000.0
2009-07-03 02:49:00,1.62245,1.62295,1.6224,1.62285,52000000.0
2009-07-03 02:50:00,1.62285,1.62285,1.62215,1.62245,175200000.0
2009-07-03 02:51:00,1.6224,1.62285,1.6224,1.62245,253600000.0
2009-07-03 02:52:00,1.62245,1.62265,1.62245,1.62265,68200000.0
2009-07-03 02:53:00,1.62265,1.6229,1.6226,1.6229,338400000.0
2009-07-03 02:54:00,1.6229,1.623,1.6225,1.6225,265000000.0
2009-07-03 02:55:00,1.6225,1.6225,1.62195,1.62195,532400000.0
2009-07-03 02:56:00,1.62195,1.62245,1.62195,1.62225,371400000.0
2009-07-03 02:57:00,1.6222,1.6224,1.62215,1.62215,108600000.0
2009-07-03 02:58:00,1.62215,1.62215,1.622,1.6221,189200000.0
2009-07-03 02:59:00,1.6221,1.6221,1.622,1.6221,62400000.0
2009-07-03 03:00:00,1.6221,1.6221,1.62185,1.6219,93400000.0
2009-07-03 03:01:00,1.6219,1.62195,1.62185,1.62185,34800000.0
2009-07-03 03:02:00,1.62185,1.6224,1.62185,1.62235,92600000.0
2009-07-03 03:03:00,1.6224,1.62255,1.62215,1.62245,121600000.0
2009-07-03 03:04:00,1.62245,1.6228,1.6224,1.6227,94400000.0
2009-07-03 03:05:00,1.6227,1.62305,1.62265,1.62295,48000000.0
2009-07-03 03:06:00,1.6229,1.6229,1.62255,1.62275,59200000.0
2009-07-03 03:07:00,1.62275,1.62285,1.6227,1.62275,83200000.0
2009-07-03 03:08:00,1.6227,1.6227,1.6224,1.6224,28800000.0
2009-07-03 03:09:00,1.6224,1.62245,1.62225,1.62225,44800000.0
2009-07-03 03:10:00,1.62235,1.6225,1.62225,1.62235,35200000.0
2009-07-03 03:11:00,1.6224,1.62275,1.6223,1.62275,36800000.0
2009-07-03 03:12:00,1.6228,1.62295,1.6228,1.62285,48000000.0
2009-07-03 03:13:00,1.6228,1.6228,1.6226,1.6227,41600000.0
2009-07-03 03:14:00,1.6228,1.623,1.62255,1.62275,56000000.0
2009-07-03 03:15:00,1.62275,1.623,1.62275,1.62285,33600000.0
2009-07-03 03:16:00,1.62295,1.62295,1.6227,1.6228,33600000.0
2009-07-03 03:17:00,1.6228,1.6228,1.6223,1.62255,14400000.0
2009-07-03 03:18:00,1.6225,1.6231,1.62245,1.623,97600000.0
2009-07-03 03:19:00,1.623,1.6233,1.623,1.6233,28800000.0
2009-07-03 03:20:00,1.62325,1.62325,1.623,1.62305,108800000.0
2009-07-03 03:21:00,1.62305,1.6232,1.62305,1.6232,30200000.0
2009-07-03 03:22:00,1.6232,1.6232,1.6229,1.6231,73600000.0
2009-07-03 03:23:00,1.6231,1.62385,1.6229,1.62355,152800000.0
2009-07-03 03:24:00,1.6235,1.6238,1.6228,1.6238,189200000.0
2009-07-03 03:25:00,1.6234,1.6235,1.6231,1.6231,70400000.0
2009-07-03 03:26:00,1.6231,1.6233,1.62215,1.6227,140600000.0
2009-07-03 03:27:00,1.6227,1.6228,1.6227,1.6228,16000000.0
2009-07-03 03:28:00,1.6228,1.6228,1.6227,1.6227,16000000.0
2009-07-03 03:29:00,1.6227,1.6227,1.62265,1.62265,17600000.0
2009-07-03 03:30:00,1.6227,1.6228,1.62245,1.62245,43200000.0
2009-07-03 03:31:00,1.6225,1.62295,1.6225,1.62295,38400000.0
2009-07-03 03:32:00,1.6229,1.6231,1.6228,1.62305,76800000.0
2009-07-03 03:33:00,1.62315,1.62325,1.62305,1.62325,14400000.0
2009-07-03 03:34:00,1.6232,1.62325,1.62315,1.62325,17600000.0
2009-07-03 03:35:00,1.6233,1.6237,1.6233,1.62365,27200000.0
2009-07-03 03:36:00,1.6236,1.624,1.62355,1.6237,116200000.0
2009-07-03 03:37:00,1.62365,1.62365,1.62265,1.6229,341400000.0
2009-07-03 03:38:00,1.62295,1.62305,1.6228,1.6229,118600000.0
2009-07-03 03:39:00,1.62255,1.623,1.6222,1.6222,96800000.0
2009-07-03 03:40:00,1.6222,1.6222,1.62195,1.622,147200000.0
2009-07-03 03:41:00,1.622,1.622,1.6219,1.622,49600000.0
2009-07-03 03:42:00,1.622,1.6222,1.6219,1.6221,150600000.0
2009-07-03 03:43:00,1.6222,1.6224,1.6221,1.6224,60200000.0
2009-07-03 03:44:00,1.62245,1.62245,1.62235,1.62235,11200000.0
2009-07-03 03:45:00,1.62245,1.6225,1.62215,1.62225,89600000.0
2009-07-03 03:46:00,1.6223,1.6223,1.62215,1.62215,20800000.0
2009-07-03 03:47:00,1.62205,1.6223,1.62205,1.6223,11200000.0
2009-07-03 03:48:00,1.62225,1.62225,1.62185,1.62205,20800000.0
2009-07-03 03:49:00,1.622,1.62215,1.622,1.62215,6400000.0
2009-07-03 03:50:00,1.6222,1.623,1.6222,1.6227,155600000.0
2009-07-03 03:51:00,1.6227,1.6229,1.62255,1.62275,75200000.0
2009-07-03 03:52:00,1.6228,1.62325,1.6226,1.623,83200000.0
2009-07-03 03:53:00,1.623,1.6232,1.62295,1.6231,27200000.0
2009-07-03 03:54:00,1.6232,1.62355,1.6226,1.6226,145800000.0
2009-07-03 03:55:00,1.6224,1.623,1.62235,1.62275,504400000.0
2009-07-03 03:56:00,1.62275,1.62275,1.62195,1.6221,167000000.0
2009-07-03 03:57:00,1.6221,1.62225,1.62145,1.6215,172400000.0
2009-07-03 03:58:00,1.62155,1.6216,1.6214,1.6215,132400000.0
2009-07-03 03:59:00,1.6213,1.62175,1.6211,1.6213,392200000.0
2009-07-03 04:00:00,1.6214,1.62225,1.6214,1.62225,115400000.0
2009-07-03 04:01:00,1.6221,1.62215,1.6219,1.62205,40000000.0
2009-07-03 04:02:00,1.62205,1.6221,1.62185,1.622,41600000.0
2009-07-03 04:03:00,1.62195,1.622,1.62195,1.62195,9600000.0
2009-07-03 04:04:00,1.6219,1.6219,1.6217,1.6218,116800000.0
2009-07-03 04:05:00,1.6218,1.6218,1.6217,1.6218,199800000.0
2009-07-03 04:06:00,1.6218,1.6218,1.6218,1.6218,118400000.0
2009-07-03 04:07:00,1.6218,1.6218,1.6218,1.6218,128000000.0
2009-07-03 04:08:00,1.6218,1.6218,1.6218,1.6218,19200000.0
2009-07-03 04:09:00,1.6218,1.6218,1.6218,1.6218,89600000.0
2009-07-03 04:10:00,1.6218,1.6218,1.6218,1.6218,38400000.0
2009-07-03 04:11:00,1.6218,1.6218,1.6218,1.6218,86400000.0
2009-07-03 04:12:00,1.6218,1.6218,1.6218,1.6218,41600000.0
2009-07-03 04:13:00,1.6218,1.6218,1.6218,1.6218,64000000.0
2009-07-03 04:14:00,1.6218,1.6218,1.6218,1.6218,113000000.0
2009-07-03 04:15:00,1.6218,1.6218,1.6218,1.6218,92800000.0
2009-07-03 04:16:00,1.6218,1.6218,1.6218,1.6218,88600000.0
2009-07-03 04:17:00,1.6218,1.6219,1.6218,1.6218,146600000.0
2009-07-03 04:18:00,1.6218,1.6218,1.6218,1.6218,48000000.0
2009-07-03 04:19:00,1.6218,1.62185,1.6218,1.6218,97800000.0
2009-07-03 04:20:00,1.6218,1.6218,1.6218,1.6218,32000000.0
2009-07-03 04:21:00,1.6218,1.6218,1.6218,1.6218,51200000.0
2009-07-03 04:22:00,1.6218,1.6218,1.6218,1.6218,71000000.0
2009-07-03 04:23:00,1.6218,1.6218,1.6218,1.6218,108800000.0
2009-07-03 04:24:00,1.6218,1.6218,1.6218,1.6218,44800000.0
2009-07-03 04:25:00,1.6218,1.6224,1.62105,1.62205,274800000.0
2009-07-03 04:26:00,1.62205,1.62245,1.622,1.6222,88200000.0
2009-07-03 04:27:00,1.6223,1.6223,1.6219,1.622,123200000.0
2009-07-03 04:28:00,1.622,1.6224,1.622,1.6224,67200000.0
2009-07-03 04:29:00,1.6225,1.6225,1.6224,1.62245,30400000.0
2009-07-03 04:30:00,1.6224,1.62245,1.6223,1.62245,11200000.0
2009-07-03 04:31:00,1.62245,1.62245,1.62215,1.6223,46400000.0
2009-07-03 04:32:00,1.6223,1.6224,1.6222,1.6224,20800000.0
2009-07-03 04:33:00,1.6224,1.62265,1.6224,1.62265,16000000.0
2009-07-03 04:34:00,1.6225,1.62255,1.6224,1.6224,36800000.0
2009-07-03 04:35:00,1.6225,1.6225,1.6224,1.6225,27200000.0
2009-07-03 04:36:00,1.6225,1.6228,1.6224,1.6224,134400000.0
2009-07-03 04:37:00,1.6224,1.62255,1.6224,1.62255,46400000.0
2009-07-03 04:38:00,1.62255,1.62265,1.62255,1.62255,43200000.0
2009-07-03 04:39:00,1.62255,1.62255,1.6222,1.62235,57600000.0
2009-07-03 04:40:00,1.62235,1.62245,1.622,1.62215,85800000.0
2009-07-03 04:41:00,1.62215,1.62225,1.62215,1.62225,11200000.0
2009-07-03 04:42:00,1.62225,1.62235,1.62225,1.62235,48000000.0
2009-07-03 04:43:00,1.62225,1.62225,1.6221,1.62225,17600000.0
2009-07-03 04:44:00,1.62225,1.62235,1.6221,1.62225,35200000.0
2009-07-03 04:45:00,1.62225,1.62225,1.6221,1.6221,38400000.0
2009-07-03 04:46:00,1.62225,1.62225,1.622,1.622,16000000.0
2009-07-03 04:47:00,1.6221,1.6224,1.62185,1.6224,37900000.0
2009-07-03 04:48:00,1.6224,1.6225,1.6222,1.62225,80000000.0
2009-07-03 04:49:00,1.6222,1.6224,1.62185,1.6221,82280000.0
2009-07-03 04:50:00,1.6221,1.62245,1.6221,1.62235,99600000.0
2009-07-03 04:51:00,1.62235,1.6224,1.62225,1.6223,27200000.0
2009-07-03 04:52:00,1.6223,1.62235,1.6222,1.6223,60800000.0
2009-07-03 04:53:00,1.62225,1.62235,1.6222,1.6223,64000000.0
2009-07-03 04:54:00,1.6223,1.62255,1.6222,1.62235,112000000.0
2009-07-03 04:55:00,1.6224,1.6225,1.6224,1.62245,22400000.0
2009-07-03 04:56:00,1.6225,1.6228,1.6223,1.6228,62400000.0
2009-07-03 04:57:00,1.6224,1.6224,1.6223,1.62235,6400000.0
2009-07-03 04:58:00,1.6223,1.6223,1.62215,1.62215,8000000.0
2009-07-03 04:59:00,1.6222,1.62225,1.6219,1.622,44800000.0
2009-07-03 05:00:00,1.6219,1.622,1.6219,1.622,8000000.0
2009-07-03 05:01:00,1.62195,1.622,1.62185,1.622,29900000.0
2009-07-03 05:02:00,1.622,1.62205,1.62185,1.62195,36800000.0
2009-07-03 05:03:00,1.622,1.6223,1.62195,1.6223,48000000.0
2009-07-03 05:04:00,1.6223,1.6225,1.6223,1.6223,62400000.0
2009-07-03 05:05:00,1.6224,1.6224,1.6221,1.6222,73600000.0
2009-07-03 05:06:00,1.6222,1.6222,1.62215,1.62215,14400000.0
2009-07-03 05:07:00,1.62215,1.62215,1.6219,1.62205,19200000.0
2009-07-03 05:08:00,1.6221,1.6221,1.6217,1.62205,58600000.0
2009-07-03 05:09:00,1.62195,1.62195,1.6218,1.62185,33600000.0
2009-07-03 05:10:00,1.62185,1.6219,1.62185,1.62185,14400000.0
2009-07-03 05:11:00,1.6219,1.622,1.62185,1.62185,20800000.0
2009-07-03 05:12:00,1.62185,1.62205,1.6218,1.6218,52400000.0
2009-07-03 05:13:00,1.6218,1.62195,1.6218,1.6218,76600000.0
2009-07-03 05:14:00,1.6218,1.6218,1.6218,1.6218,44800000.0
2009-07-03 05:15:00,1.6218,1.6218,1.6218,1.6218,60800000.0
2009-07-03 05:16:00,1.6218,1.6218,1.6218,1.6218,71600000.0
2009-07-03 05:17:00,1.6219,1.6223,1.6217,1.6222,90400000.0
2009-07-03 05:18:00,1.6223,1.6224,1.62215,1.6222,46400000.0
2009-07-03 05:19:00,1.62235,1.62235,1.62205,1.6221,86400000.0
2009-07-03 05:20:00,1.6221,1.6222,1.6221,1.6222,36800000.0
2009-07-03 05:21:00,1.6222,1.6222,1.6221,1.6221,43200000.0
2009-07-03 05:22:00,1.6221,1.6223,1.6221,1.6221,107200000.0
2009-07-03 05:23:00,1.6223,1.6223,1.6221,1.6223,28800000.0
2009-07-03 05:24:00,1.6223,1.6223,1.62205,1.6222,33600000.0
2009-07-03 05:25:00,1.6223,1.6224,1.6222,1.6222,52800000.0
2009-07-03 05:26:00,1.6222,1.6222,1.6221,1.6222,48000000.0
2009-07-03 05:27:00,1.62225,1.6223,1.6221,1.6221,46400000.0
2009-07-03 05:28:00,1.6221,1.6222,1.6221,1.6221,38000000.0
2009-07-03 05:29:00,1.6221,1.6221,1.6221,1.6221,23600000.0
2009-07-03 05:30:00,1.6221,1.6222,1.6221,1.6222,71000000.0
2009-07-03 05:31:00,1.6222,1.6222,1.6222,1.6222,31200000.0
2009-07-03 05:32:00,1.6222,1.6223,1.6222,1.6223,73400000.0
2009-07-03 05:33:00,1.6223,1.6223,1.6222,1.6222,81000000.0
2009-07-03 05:34:00,1.6222,1.6223,1.6222,1.6223,99200000.0
2009-07-03 05:35:00,1.6223,1.6224,1.6222,1.6223,212800000.0
2009-07-03 05:36:00,1.6223,1.6224,1.6222,1.6223,169600000.0
2009-07-03 05:37:00,1.6223,1.6224,1.6222,1.6224,76600000.0
2009-07-03 05:38:00,1.6223,1.62265,1.6222,1.62255,100400000.0
2009-07-03 05:39:00,1.6226,1.6226,1.6222,1.62245,74800000.0
2009-07-03 05:40:00,1.62245,1.62245,1.6222,1.6224,97000000.0
2009-07-03 05:41:00,1.6223,1.6223,1.6222,1.6222,87400000.0
2009-07-03 05:42:00,1.6222,1.6225,1.6222,1.6224,52800000.0
2009-07-03 05:43:00,1.6224,1.6224,1.6222,1.6223,67000000.0
2009-07-03 05:44:00,1.6223,1.62265,1.6223,1.6224,134400000.0
2009-07-03 05:45:00,1.6225,1.62275,1.6225,1.6225,38400000.0
2009-07-03 05:46:00,1.6225,1.6226,1.62235,1.6226,67200000.0
2009-07-03 05:47:00,1.6226,1.6226,1.6222,1.62255,100800000.0
2009-07-03 05:48:00,1.62255,1.62265,1.62255,1.6226,40000000.0
2009-07-03 05:49:00,1.6226,1.6227,1.6226,1.6226,46400000.0
2009-07-03 05:50:00,1.6226,1.6227,1.62235,1.6224,91200000.0
2009-07-03 05:51:00,1.62245,1.6226,1.62245,1.6226,81600000.0
2009-07-03 05:52:00,1.6226,1.6226,1.6226,1.6226,19200000.0
2009-07-03 05:53:00,1.6226,1.6228,1.6226,1.6227,84800000.0
2009-07-03 05:54:00,1.6228,1.6228,1.6219,1.62215,71600000.0
2009-07-03 05:55:00,1.62215,1.62215,1.622,1.622,75800000.0
2009-07-03 05:56:00,1.622,1.6221,1.622,1.622,75000000.0
2009-07-03 05:57:00,1.622,1.6221,1.6219,1.6221,52800000.0
2009-07-03 05:58:00,1.6221,1.6221,1.622,1.6221,62400000.0
2009-07-03 05:59:00,1.622,1.6225,1.62185,1.6223,89800000.0
2009-07-03 06:00:00,1.6222,1.6222,1.622,1.622,121600000.0
2009-07-03 06:01:00,1.622,1.6221,1.6219,1.622,86400000.0
2009-07-03 06:02:00,1.6219,1.6221,1.6219,1.6221,67200000.0
2009-07-03 06:03:00,1.622,1.622,1.622,1.622,3200000.0
2009-07-03 06:04:00,1.6221,1.6223,1.6221,1.62225,51200000.0
2009-07-03 06:05:00,1.62225,1.6223,1.62195,1.62215,152000000.0
2009-07-03 06:06:00,1.6222,1.6224,1.62205,1.6224,216000000.0
2009-07-03 06:07:00,1.6224,1.6225,1.62205,1.6225,139400000.0
2009-07-03 06:08:00,1.6224,1.6226,1.6224,1.6226,40000000.0
2009-07-03 06:09:00,1.6226,1.6226,1.622,1.6225,105600000.0
2009-07-03 06:10:00,1.6226,1.6227,1.6225,1.62255,116800000.0
2009-07-03 06:11:00,1.62255,1.62275,1.62255,1.6226,33600000.0
2009-07-03 06:12:00,1.62265,1.62285,1.6225,1.62275,99200000.0
2009-07-03 06:13:00,1.62265,1.62275,1.62255,1.62265,27200000.0
2009-07-03 06:14:00,1.62265,1.62265,1.62235,1.62235,17000000.0
2009-07-03 06:15:00,1.62235,1.6224,1.62225,1.62225,38600000.0
2009-07-03 06:16:00,1.62225,1.6223,1.62205,1.62215,87200000.0
2009-07-03 06:17:00,1.62215,1.62215,1.6219,1.6219,67200000.0
2009-07-03 06:18:00,1.62195,1.6221,1.6217,1.622,73600000.0
2009-07-03 06:19:00,1.622,1.6221,1.622,1.6221,180800000.0
2009-07-03 06:20:00,1.6221,1.6222,1.622,1.6222,49600000.0
2009-07-03 06:21:00,1.6222,1.6223,1.6222,1.6223,75200000.0
2009-07-03 06:22:00,1.6223,1.6223,1.62185,1.6219,54400000.0
2009-07-03 06:23:00,1.6219,1.622,1.6219,1.6219,49600000.0
2009-07-03 06:24:00,1.6219,1.6219,1.62165,1.62175,59200000.0
2009-07-03 06:25:00,1.62175,1.62175,1.62165,1.6217,24000000.0
2009-07-03 06:26:00,1.6217,1.622,1.6217,1.622,20800000.0
2009-07-03 06:27:00,1.6219,1.622,1.62175,1.622,54400000.0
2009-07-03 06:28:00,1.622,1.62225,1.622,1.62215,40000000.0
2009-07-03 06:29:00,1.62205,1.6223,1.62205,1.6221,46400000.0
2009-07-03 06:30:00,1.6221,1.62245,1.6221,1.62245,46400000.0
2009-07-03 06:31:00,1.62245,1.6228,1.62225,1.6228,88000000.0
2009-07-03 06:32:00,1.62285,1.6229,1.6227,1.6227,68800000.0
2009-07-03 06:33:00,1.6227,1.6227,1.6225,1.6226,49600000.0
2009-07-03 06:34:00,1.6226,1.6226,1.6226,1.6226,11200000.0
2009-07-03 06:35:00,1.62265,1.62275,1.6226,1.62275,48000000.0
2009-07-03 06:36:00,1.6229,1.6234,1.6229,1.623,99200000.0
2009-07-03 06:37:00,1.62295,1.62315,1.6227,1.6227,30400000.0
2009-07-03 06:38:00,1.62275,1.6229,1.62275,1.6228,11200000.0
2009-07-03 06:39:00,1.62285,1.62305,1.6227,1.6227,28800000.0
2009-07-03 06:40:00,1.6227,1.6227,1.62265,1.62265,16000000.0
2009-07-03 06:41:00,1.62255,1.62255,1.62215,1.6223,65600000.0
2009-07-03 06:42:00,1.6223,1.6223,1.6222,1.6222,11200000.0
2009-07-03 06:43:00,1.6222,1.62255,1.6221,1.6224,70400000.0
2009-07-03 06:44:00,1.6224,1.62245,1.62235,1.62235,36800000.0
2009-07-03 06:45:00,1.62245,1.62245,1.62175,1.62185,24800000.0
2009-07-03 06:46:00,1.6217,1.6219,1.6216,1.6218,121600000.0
2009-07-03 06:47:00,1.6218,1.622,1.6217,1.622,102000000.0
2009-07-03 06:48:00,1.622,1.62255,1.62185,1.62185,25800000.0
2009-07-03 06:49:00,1.62195,1.62195,1.62165,1.62165,13000000.0
2009-07-03 06:50:00,1.62165,1.6218,1.6214,1.62155,218600000.0
2009-07-03 06:51:00,1.6216,1.62165,1.6213,1.62135,38600000.0
2009-07-03 06:52:00,1.62135,1.62135,1.6212,1.6212,52800000.0
2009-07-03 06:53:00,1.62135,1.6221,1.62135,1.6221,28800000.0
2009-07-03 06:54:00,1.6221,1.62215,1.6221,1.62215,6400000.0
2009-07-03 06:55:00,1.6222,1.6223,1.62215,1.62215,24000000.0
2009-07-03 06:56:00,1.62215,1.62235,1.6216,1.622,75200000.0
2009-07-03 06:57:00,1.622,1.6223,1.622,1.62225,49400000.0
2009-07-03 06:58:00,1.62225,1.6223,1.6222,1.62225,52800000.0
2009-07-03 06:59:00,1.62225,1.6223,1.6222,1.62225,68800000.0
2009-07-03 07:00:00,1.62225,1.62225,1.62195,1.62195,27200000.0
2009-07-03 07:01:00,1.622,1.622,1.6219,1.622,14400000.0
2009-07-03 07:02:00,1.622,1.62205,1.62185,1.62185,30400000.0
2009-07-03 07:03:00,1.62195,1.62195,1.6216,1.62185,60800000.0
2009-07-03 07:04:00,1.62185,1.62185,1.62165,1.62175,22400000.0
2009-07-03 07:05:00,1.62175,1.62195,1.62175,1.62185,27200000.0
2009-07-03 07:06:00,1.62185,1.62195,1.62185,1.62185,59200000.0
2009-07-03 07:07:00,1.62185,1.6221,1.62185,1.62205,30400000.0
2009-07-03 07:08:00,1.62205,1.6223,1.62205,1.62205,24000000.0
2009-07-03 07:09:00,1.6221,1.6221,1.6221,1.6221,19200000.0
2009-07-03 07:10:00,1.6221,1.6222,1.6218,1.6222,27200000.0
2009-07-03 07:11:00,1.6222,1.6224,1.62195,1.6222,51200000.0
2009-07-03 07:12:00,1.6222,1.6222,1.622,1.622,30400000.0
2009-07-03 07:13:00,1.622,1.622,1.622,1.622,4800000.0
2009-07-03 07:14:00,1.622,1.622,1.62195,1.622,17600000.0
2009-07-03 07:15:00,1.62175,1.6218,1.62145,1.62155,34800000.0
2009-07-03 07:16:00,1.6217,1.62185,1.6215,1.62175,30600000.0
2009-07-03 07:17:00,1.62185,1.62185,1.62175,1.62175,24000000.0
2009-07-03 07:18:00,1.62172,1.62172,1.6217,1.6217,12800000.0
2009-07-03 07:19:00,1.62175,1.6218,1.62165,1.62165,12800000.0
2009-07-03 07:20:00,1.62165,1.62165,1.62165,1.62165,8000000.0
2009-07-03 07:21:00,1.62185,1.62185,1.6217,1.62175,38400000.0
2009-07-03 07:22:00,1.62175,1.6218,1.6216,1.6218,35200000.0
2009-07-03 07:23:00,1.6217,1.62185,1.6216,1.62165,28800000.0
2009-07-03 07:24:00,1.62165,1.6217,1.6216,1.6216,24000000.0
2009-07-03 07:25:00,1.6216,1.6217,1.6216,1.6216,16000000.0
2009-07-03 07:26:00,1.62165,1.62195,1.62155,1.62195,76800000.0
2009-07-03 07:27:00,1.62195,1.6221,1.6219,1.6219,62400000.0
2009-07-03 07:28:00,1.6221,1.6221,1.6216,1.6217,73600000.0
2009-07-03 07:29:00,1.6217,1.6218,1.6217,1.6218,14400000.0
2009-07-03 07:30:00,1.62185,1.6221,1.62185,1.62205,19200000.0
2009-07-03 07:31:00,1.62205,1.62225,1.62205,1.62225,11200000.0
2009-07-03 07:32:00,1.6223,1.62235,1.62225,1.62235,22400000.0
2009-07-03 07:33:00,1.62235,1.62265,1.62235,1.62265,33600000.0
2009-07-03 07:34:00,1.6226,1.6227,1.6224,1.62255,48000000.0
2009-07-03 07:35:00,1.6225,1.6228,1.6225,1.6227,35200000.0
2009-07-03 07:36:00,1.62275,1.62325,1.62275,1.6231,71100000.0
2009-07-03 07:37:00,1.62305,1.62335,1.623,1.62335,160500000.0
2009-07-03 07:38:00,1.6233,1.6235,1.6227,1.6228,195800000.0
2009-07-03 07:39:00,1.62275,1.62285,1.62255,1.62255,97600000.0
2009-07-03 07:40:00,1.62255,1.62255,1.622,1.6224,177600000.0
2009-07-03 07:41:00,1.6224,1.62275,1.6224,1.6227,147200000.0
2009-07-03 07:42:00,1.6227,1.623,1.6227,1.62295,123200000.0
2009-07-03 07:43:00,1.6229,1.6229,1.62245,1.62245,148800000.0
2009-07-03 07:44:00,1.62245,1.6225,1.6219,1.62235,110400000.0
2009-07-03 07:45:00,1.62235,1.62235,1.6219,1.622,68800000.0
2009-07-03 07:46:00,1.622,1.62225,1.6219,1.622,124800000.0
2009-07-03 07:47:00,1.622,1.6223,1.622,1.6223,136000000.0
2009-07-03 07:48:00,1.6223,1.6226,1.6223,1.6226,124800000.0
2009-07-03 07:49:00,1.6227,1.6227,1.6226,1.6227,112000000.0
2009-07-03 07:50:00,1.6227,1.6229,1.6224,1.6224,65600000.0
2009-07-03 07:51:00,1.62245,1.6226,1.62245,1.6225,81600000.0
2009-07-03 07:52:00,1.6226,1.62265,1.6225,1.6225,56000000.0
2009-07-03 07:53:00,1.6225,1.6227,1.62245,1.6227,46400000.0
2009-07-03 07:54:00,1.6227,1.6228,1.6227,1.6228,52800000.0
2009-07-03 07:55:00,1.6227,1.6228,1.6227,1.6228,104000000.0
2009-07-03 07:56:00,1.6228,1.6228,1.6228,1.6228,22000000.0
2009-07-03 07:57:00,1.62255,1.6228,1.62225,1.62245,83200000.0
2009-07-03 07:58:00,1.6226,1.6228,1.62225,1.6227,162600000.0
2009-07-03 07:59:00,1.62275,1.6232,1.62265,1.62315,89600000.0
2009-07-03 08:00:00,1.6232,1.6233,1.6224,1.6231,183200000.0
2009-07-03 08:01:00,1.6231,1.62315,1.6224,1.62255,100600000.0
2009-07-03 08:02:00,1.6226,1.62315,1.62255,1.62315,176600000.0
2009-07-03 08:03:00,1.62315,1.62345,1.6228,1.6231,252600000.0
2009-07-03 08:04:00,1.6231,1.62325,1.62285,1.62325,267200000.0
2009-07-03 08:05:00,1.62325,1.62345,1.62255,1.6229,295800000.0
2009-07-03 08:06:00,1.6229,1.6233,1.6226,1.6226,341800000.0
2009-07-03 08:07:00,1.6226,1.62285,1.6225,1.6226,240400000.0
2009-07-03 08:08:00,1.6226,1.6228,1.62255,1.62265,151400000.0
2009-07-03 08:09:00,1.6226,1.6227,1.6223,1.6226,148400000.0
2009-07-03 08:10:00,1.6226,1.6228,1.6225,1.6228,117600000.0
2009-07-03 08:11:00,1.6228,1.62315,1.62275,1.6228,170800000.0
2009-07-03 08:12:00,1.62275,1.62285,1.6226,1.6226,100000000.0
2009-07-03 08:13:00,1.6226,1.6232,1.6226,1.623,163600000.0
2009-07-03 08:14:00,1.623,1.6232,1.6228,1.6228,195800000.0
2009-07-03 08:15:00,1.62275,1.6229,1.62245,1.6225,115200000.0
2009-07-03 08:16:00,1.6225,1.6225,1.6224,1.6225,112400000.0
2009-07-03 08:17:00,1.6225,1.6225,1.62215,1.6223,170600000.0
2009-07-03 08:18:00,1.622,1.62235,1.622,1.622,142200000.0
2009-07-03 08:19:00,1.622,1.6221,1.6219,1.6219,127600000.0
2009-07-03 08:20:00,1.6219,1.6225,1.6216,1.62205,290000000.0
2009-07-03 08:21:00,1.622,1.6224,1.62135,1.62185,384000000.0
2009-07-03 08:22:00,1.6219,1.6228,1.62155,1.6217,170800000.0
2009-07-03 08:23:00,1.62175,1.62175,1.62135,1.62155,346620000.0
2009-07-03 08:24:00,1.62155,1.62205,1.6215,1.62205,33600000.0
2009-07-03 08:25:00,1.6221,1.62215,1.622,1.62215,32000000.0
2009-07-03 08:26:00,1.6223,1.62235,1.62225,1.62235,20200000.0
2009-07-03 08:27:00,1.62245,1.6225,1.622,1.62215,115200000.0
2009-07-03 08:28:00,1.62215,1.6225,1.62135,1.62225,94380000.0
2009-07-03 08:29:00,1.62225,1.6226,1.622,1.6225,86400000.0
2009-07-03 08:30:00,1.6226,1.6226,1.62225,1.6223,49400000.0
2009-07-03 08:31:00,1.6224,1.6226,1.62225,1.62225,113600000.0
2009-07-03 08:32:00,1.6223,1.6225,1.6222,1.62235,65600000.0
2009-07-03 08:33:00,1.6224,1.62305,1.62215,1.62245,308800000.0
2009-07-03 08:34:00,1.6225,1.6225,1.6223,1.6224,133000000.0
2009-07-03 08:35:00,1.62265,1.6234,1.6226,1.623,231800000.0
2009-07-03 08:36:00,1.6233,1.6233,1.62275,1.6229,126200000.0
2009-07-03 08:37:00,1.6229,1.62295,1.6223,1.6227,101800000.0
2009-07-03 08:38:00,1.62265,1.62285,1.6226,1.62285,44800000.0
2009-07-03 08:39:00,1.6229,1.6229,1.62245,1.62245,38400000.0
2009-07-03 08:40:00,1.62245,1.62255,1.62235,1.62245,59200000.0
2009-07-03 08:41:00,1.6225,1.6227,1.62245,1.62265,43200000.0
2009-07-03 08:42:00,1.6227,1.6233,1.62265,1.62265,133200000.0
2009-07-03 08:43:00,1.6229,1.62315,1.62275,1.6229,165000001.0
2009-07-03 08:44:00,1.6228,1.62325,1.6228,1.62315,226200000.0
2009-07-03 08:45:00,1.62315,1.62355,1.62285,1.6233,425000000.0
2009-07-03 08:46:00,1.6233,1.6234,1.62275,1.62275,288200000.0
2009-07-03 08:47:00,1.62275,1.62275,1.6222,1.6222,90000000.0
2009-07-03 08:48:00,1.6223,1.62235,1.62215,1.62215,116600000.0
2009-07-03 08:49:00,1.6222,1.6228,1.62205,1.6221,100600000.0
2009-07-03 08:50:00,1.6222,1.62275,1.6218,1.6219,158600000.0
2009-07-03 08:51:00,1.62185,1.62235,1.6218,1.6223,137800000.0
2009-07-03 08:52:00,1.62235,1.62255,1.62215,1.62245,167800000.0
2009-07-03 08:53:00,1.62245,1.62285,1.62225,1.6227,158400000.0
2009-07-03 08:54:00,1.6227,1.6231,1.6227,1.62305,314400000.0
2009-07-03 08:55:00,1.62295,1.62305,1.62285,1.62285,149000000.0
2009-07-03 08:56:00,1.62295,1.62315,1.62275,1.62315,133400000.0
2009-07-03 08:57:00,1.62315,1.6232,1.62265,1.6227,213400000.0
2009-07-03 08:58:00,1.62265,1.62295,1.62245,1.6226,122200000.0
2009-07-03 08:59:00,1.6227,1.623,1.6225,1.6226,154600000.0
2009-07-03 09:00:00,1.6225,1.623,1.6223,1.62275,195600000.0
2009-07-03 09:01:00,1.6226,1.62315,1.6225,1.62315,149000000.0
2009-07-03 09:02:00,1.62305,1.62335,1.62275,1.62285,337800000.0
2009-07-03 09:03:00,1.6229,1.62315,1.6228,1.6228,213000000.0
2009-07-03 09:04:00,1.6228,1.6233,1.6228,1.62325,266600000.0
2009-07-03 09:05:00,1.6232,1.6236,1.623,1.62305,167600000.0
2009-07-03 09:06:00,1.6232,1.6233,1.623,1.62305,126200000.0
2009-07-03 09:07:00,1.6232,1.6234,1.6229,1.62295,143600000.0
2009-07-03 09:08:00,1.62295,1.62315,1.6229,1.62305,331200004.0
2009-07-03 09:09:00,1.62305,1.6239,1.623,1.6236,229800000.0
2009-07-03 09:10:00,1.6236,1.6243,1.6235,1.6241,139600000.0
2009-07-03 09:11:00,1.6242,1.6242,1.62365,1.62375,134200000.0
2009-07-03 09:12:00,1.6238,1.6238,1.6233,1.6236,150000000.0
2009-07-03 09:13:00,1.62365,1.6249,1.62355,1.6244,181400000.0
2009-07-03 09:14:00,1.6244,1.62455,1.62405,1.6242,214200000.0
2009-07-03 09:15:00,1.6242,1.6243,1.6236,1.6239,150200000.0
2009-07-03 09:16:00,1.62375,1.624,1.62315,1.62325,126400000.0
2009-07-03 09:17:00,1.6235,1.624,1.6232,1.6237,171000000.0
2009-07-03 09:18:00,1.6237,1.6243,1.6237,1.62395,134600000.0
2009-07-03 09:19:00,1.62405,1.6243,1.62395,1.6241,83200000.0
2009-07-03 09:20:00,1.624,1.62415,1.6235,1.6235,181000000.0
2009-07-03 09:21:00,1.6236,1.62405,1.6236,1.6238,155000000.0
2009-07-03 09:22:00,1.62375,1.62385,1.6234,1.6235,173400000.0
2009-07-03 09:23:00,1.62345,1.6235,1.62325,1.62325,73800000.0
2009-07-03 09:24:00,1.62325,1.62325,1.6229,1.623,103200000.0
2009-07-03 09:25:00,1.623,1.62335,1.6226,1.62335,218200000.0
2009-07-03 09:26:00,1.6233,1.6233,1.6229,1.62295,153600000.0
2009-07-03 09:27:00,1.623,1.6232,1.6229,1.6231,92800000.0
2009-07-03 09:28:00,1.62295,1.6231,1.62275,1.6228,172800000.0
2009-07-03 09:29:00,1.6229,1.6229,1.6225,1.6225,188800000.0
2009-07-03 09:30:00,1.6227,1.6228,1.6224,1.6226,139200000.0
2009-07-03 09:31:00,1.6227,1.62285,1.6224,1.62275,188800000.0
2009-07-03 09:32:00,1.6228,1.6228,1.62235,1.6227,153600000.0
2009-07-03 09:33:00,1.6227,1.6227,1.62225,1.62265,88000000.0
2009-07-03 09:34:00,1.6227,1.6231,1.6226,1.6229,140800000.0
2009-07-03 09:35:00,1.62295,1.62345,1.62275,1.6234,277000000.0
2009-07-03 09:36:00,1.6233,1.6235,1.62275,1.6229,235200000.0
2009-07-03 09:37:00,1.6229,1.6229,1.62255,1.6227,99200000.0
2009-07-03 09:38:00,1.6227,1.6228,1.6223,1.6224,147200000.0
2009-07-03 09:39:00,1.6224,1.6228,1.62215,1.6228,179200000.0
2009-07-03 09:40:00,1.6228,1.6237,1.6228,1.6237,129800000.0
2009-07-03 09:41:00,1.6236,1.6236,1.62295,1.62335,196800000.0
2009-07-03 09:42:00,1.62355,1.62355,1.6227,1.6229,246400000.0
2009-07-03 09:43:00,1.62285,1.6231,1.6227,1.623,118400000.0
2009-07-03 09:44:00,1.62295,1.6235,1.62295,1.6234,198400000.0
2009-07-03 09:45:00,1.6234,1.62365,1.6231,1.6235,280000000.0
2009-07-03 09:46:00,1.6233,1.6234,1.62295,1.6232,120000000.0
2009-07-03 09:47:00,1.62325,1.6245,1.62325,1.6244,132800000.0
2009-07-03 09:48:00,1.6245,1.6247,1.6243,1.6246,172800000.0
2009-07-03 09:49:00,1.62475,1.62485,1.62415,1.62415,265600000.0
2009-07-03 09:50:00,1.6245,1.6248,1.6242,1.62455,225600000.0
2009-07-03 09:51:00,1.62455,1.6246,1.62315,1.6236,372400000.0
2009-07-03 09:52:00,1.6235,1.62435,1.62325,1.62435,189400000.0
2009-07-03 09:53:00,1.62445,1.6251,1.62435,1.6245,167800000.0
2009-07-03 09:54:00,1.6246,1.6246,1.62295,1.62295,221000000.0
2009-07-03 09:55:00,1.623,1.6237,1.62285,1.6235,235000000.0
2009-07-03 09:56:00,1.6235,1.6237,1.6231,1.62345,211200000.0
2009-07-03 09:57:00,1.62345,1.62345,1.62315,1.6234,166400000.0
2009-07-03 09:58:00,1.6234,1.6238,1.6233,1.6236,244800000.0
2009-07-03 09:59:00,1.6235,1.6236,1.62295,1.6236,180800000.0
2009-07-03 10:00:00,1.6236,1.6236,1.62305,1.62315,222400000.0
2009-07-03 10:01:00,1.6232,1.6238,1.6232,1.6235,147200000.0
2009-07-03 10:02:00,1.6236,1.6236,1.6233,1.6234,174400000.0
2009-07-03 10:03:00,1.6234,1.6236,1.6232,1.6233,94400000.0
2009-07-03 10:04:00,1.6233,1.6236,1.6229,1.6233,225600000.0
2009-07-03 10:05:00,1.6232,1.6236,1.62315,1.6232,214400000.0
2009-07-03 10:06:00,1.6232,1.6239,1.62305,1.6239,222000000.0
2009-07-03 10:07:00,1.6239,1.6239,1.6236,1.6238,136000000.0
2009-07-03 10:08:00,1.6238,1.6239,1.62335,1.6234,257600000.0
2009-07-03 10:09:00,1.62335,1.6238,1.6233,1.6234,216000000.0
2009-07-03 10:10:00,1.6233,1.62365,1.6232,1.6233,161600000.0
2009-07-03 10:11:00,1.6233,1.6235,1.62315,1.62335,155200000.0
2009-07-03 10:12:00,1.6233,1.6241,1.6229,1.62355,173200000.0
2009-07-03 10:13:00,1.6237,1.6237,1.62305,1.6232,123200000.0
2009-07-03 10:14:00,1.6231,1.62325,1.62155,1.6222,311200000.0
2009-07-03 10:15:00,1.62225,1.6224,1.62195,1.6221,219800000.0
2009-07-03 10:16:00,1.6222,1.62235,1.62175,1.62195,129600000.0
2009-07-03 10:17:00,1.622,1.62205,1.62085,1.62125,136600000.0
2009-07-03 10:18:00,1.62135,1.6216,1.6209,1.6215,96600000.0
2009-07-03 10:19:00,1.62145,1.62195,1.6213,1.62195,210600000.0
2009-07-03 10:20:00,1.62195,1.62225,1.6217,1.6222,102400000.0
2009-07-03 10:21:00,1.6221,1.6224,1.62155,1.6217,216600000.0
2009-07-03 10:22:00,1.6217,1.62225,1.6215,1.6217,201800000.0
2009-07-03 10:23:00,1.6218,1.6221,1.62175,1.6221,152000000.0
2009-07-03 10:24:00,1.62205,1.62225,1.62185,1.6221,179000000.0
2009-07-03 10:25:00,1.6221,1.62235,1.621,1.62115,131600000.0
2009-07-03 10:26:00,1.62095,1.62175,1.6206,1.6209,267200000.0
2009-07-03 10:27:00,1.621,1.62125,1.6204,1.6208,163200000.0
2009-07-03 10:28:00,1.6208,1.62095,1.62025,1.62095,169600000.0
2009-07-03 10:29:00,1.62085,1.6211,1.62065,1.6209,134200000.0
2009-07-03 10:30:00,1.6209,1.62105,1.6201,1.6203,134400000.0
2009-07-03 10:31:00,1.6204,1.62095,1.62025,1.62095,199600000.0
2009-07-03 10:32:00,1.62095,1.6211,1.62075,1.62105,135200000.0
2009-07-03 10:33:00,1.62105,1.62135,1.62035,1.621,157800000.0
2009-07-03 10:34:00,1.621,1.6211,1.62065,1.621,248600000.0
2009-07-03 10:35:00,1.621,1.6212,1.62085,1.62105,193800000.0
2009-07-03 10:36:00,1.62105,1.6213,1.62065,1.62075,168000000.0
2009-07-03 10:37:00,1.62075,1.6208,1.62015,1.62055,97600000.0
2009-07-03 10:38:00,1.6206,1.62075,1.62015,1.6205,112000000.0
2009-07-03 10:39:00,1.62035,1.62065,1.61985,1.62,123400000.0
2009-07-03 10:40:00,1.6199,1.6202,1.6199,1.6201,174400000.0
2009-07-03 10:41:00,1.6202,1.6202,1.61985,1.61985,168000000.0
2009-07-03 10:42:00,1.6199,1.6202,1.61955,1.6198,248000000.0
2009-07-03 10:43:00,1.61975,1.62015,1.61935,1.6199,286600000.0
2009-07-03 10:44:00,1.6199,1.6202,1.61955,1.62015,212800000.0
2009-07-03 10:45:00,1.6202,1.6204,1.61985,1.62,123200000.0
2009-07-03 10:46:00,1.6199,1.62085,1.6199,1.61995,182260000.0
2009-07-03 10:47:00,1.6201,1.62055,1.62005,1.62035,142400000.0
2009-07-03 10:48:00,1.6204,1.62045,1.6199,1.6203,166600000.0
2009-07-03 10:49:00,1.6199,1.6201,1.61985,1.6199,295200000.0
2009-07-03 10:50:00,1.6199,1.6201,1.61945,1.6201,168200000.0
2009-07-03 10:51:00,1.62025,1.6205,1.6199,1.62015,128600000.0
2009-07-03 10:52:00,1.6201,1.6202,1.61945,1.62005,171000000.0
2009-07-03 10:53:00,1.61965,1.61965,1.61935,1.6196,147800000.0
2009-07-03 10:54:00,1.6196,1.6199,1.61925,1.61925,143000000.0
2009-07-03 10:55:00,1.6194,1.6198,1.6194,1.6197,80000000.0
2009-07-03 10:56:00,1.6197,1.62,1.6196,1.61995,86400000.0
2009-07-03 10:57:00,1.61995,1.6203,1.61975,1.62,160000000.0
2009-07-03 10:58:00,1.62005,1.6204,1.62,1.62025,139200000.0
2009-07-03 10:59:00,1.62,1.6202,1.619,1.6196,219800000.0
2009-07-03 11:00:00,1.61965,1.61985,1.6193,1.61985,146400000.0
2009-07-03 11:01:00,1.61985,1.62035,1.61975,1.62015,163400000.0
2009-07-03 11:02:00,1.6202,1.62045,1.61995,1.62005,81600000.0
2009-07-03 11:03:00,1.62,1.6202,1.61995,1.62005,57600000.0
2009-07-03 11:04:00,1.62005,1.62035,1.61995,1.62025,25600000.0
2009-07-03 11:05:00,1.62025,1.6205,1.62025,1.6203,44800000.0
2009-07-03 11:06:00,1.6203,1.6203,1.61995,1.62015,84800000.0
2009-07-03 11:07:00,1.62015,1.6205,1.6199,1.62025,156800000.0
2009-07-03 11:08:00,1.6202,1.6204,1.6202,1.62035,70400000.0
2009-07-03 11:09:00,1.62035,1.62035,1.6201,1.62015,60800000.0
2009-07-03 11:10:00,1.6201,1.6207,1.62005,1.6207,166400000.0
2009-07-03 11:11:00,1.6207,1.6209,1.62035,1.62075,190400000.0
2009-07-03 11:12:00,1.6207,1.621,1.62065,1.621,56000000.0
2009-07-03 11:13:00,1.621,1.621,1.6207,1.62075,78400000.0
2009-07-03 11:14:00,1.62075,1.6209,1.6206,1.62065,91200000.0
2009-07-03 11:15:00,1.62065,1.621,1.6206,1.621,76800000.0
2009-07-03 11:16:00,1.621,1.6211,1.62075,1.6211,150400000.0
2009-07-03 11:17:00,1.6211,1.6212,1.6207,1.6208,164800000.0
2009-07-03 11:18:00,1.6208,1.621,1.6203,1.6204,187200000.0
2009-07-03 11:19:00,1.62045,1.6205,1.62,1.62035,193600000.0
2009-07-03 11:20:00,1.62035,1.6206,1.62025,1.6205,83200000.0
2009-07-03 11:21:00,1.6205,1.6209,1.6204,1.62055,158400000.0
2009-07-03 11:22:00,1.6206,1.6209,1.6205,1.6207,76800000.0
2009-07-03 11:23:00,1.62075,1.62075,1.62035,1.6204,110400000.0
2009-07-03 11:24:00,1.6205,1.6207,1.6203,1.6204,177600000.0
2009-07-03 11:25:00,1.62045,1.62055,1.62,1.6204,126400000.0
2009-07-03 11:26:00,1.6204,1.6204,1.62025,1.62025,56000000.0
2009-07-03 11:27:00,1.6202,1.62025,1.62,1.62,64000000.0
2009-07-03 11:28:00,1.62005,1.62015,1.6196,1.61965,148600000.0
2009-07-03 11:29:00,1.61965,1.6199,1.6193,1.61935,206200000.0
2009-07-03 11:30:00,1.61945,1.61945,1.6191,1.61945,176000000.0
2009-07-03 11:31:00,1.61945,1.6199,1.6193,1.61935,110400000.0
2009-07-03 11:32:00,1.6193,1.62,1.6193,1.6199,75200000.0
2009-07-03 11:33:00,1.62,1.6201,1.6199,1.6199,100600000.0
2009-07-03 11:34:00,1.6199,1.62005,1.61965,1.61995,104000000.0
2009-07-03 11:35:00,1.61985,1.62035,1.61985,1.62025,147200000.0
2009-07-03 11:36:00,1.6202,1.6205,1.62,1.62,105600000.0
2009-07-03 11:37:00,1.62005,1.6202,1.62,1.6202,73600000.0
2009-07-03 11:38:00,1.6201,1.62035,1.62005,1.6203,46600000.0
2009-07-03 11:39:00,1.6204,1.6204,1.6204,1.6204,3200000.0
2009-07-03 11:40:00,1.6204,1.6204,1.6203,1.6203,35200000.0
2009-07-03 11:41:00,1.6202,1.6204,1.61985,1.6201,73600000.0
2009-07-03 11:42:00,1.62015,1.6202,1.6201,1.6201,9600000.0
2009-07-03 11:43:00,1.6202,1.6202,1.62,1.6202,88000000.0
2009-07-03 11:44:00,1.62015,1.6204,1.62005,1.6204,104000000.0
2009-07-03 11:45:00,1.6204,1.6204,1.62005,1.6203,219200000.0
2009-07-03 11:46:00,1.6203,1.6204,1.6202,1.62025,105600000.0
2009-07-03 11:47:00,1.6202,1.6204,1.62015,1.62025,35200000.0
2009-07-03 11:48:00,1.62035,1.6205,1.6202,1.62035,52800000.0
2009-07-03 11:49:00,1.6204,1.6205,1.6201,1.6204,235200000.0
2009-07-03 11:50:00,1.6203,1.6205,1.62015,1.62045,214400000.0
2009-07-03 11:51:00,1.62045,1.6208,1.6202,1.6205,256200000.0
2009-07-03 11:52:00,1.6205,1.62105,1.62045,1.62055,155800000.0
2009-07-03 11:53:00,1.6206,1.62075,1.6203,1.62045,89800000.0
2009-07-03 11:54:00,1.62045,1.621,1.6203,1.621,99200000.0
2009-07-03 11:55:00,1.6211,1.6211,1.6201,1.62025,232000000.0
2009-07-03 11:56:00,1.6203,1.6203,1.61985,1.61995,120000000.0
2009-07-03 11:57:00,1.6199,1.62015,1.61985,1.61995,96000000.0
2009-07-03 11:58:00,1.6199,1.6209,1.6199,1.6208,140800000.0
2009-07-03 11:59:00,1.62075,1.6212,1.62045,1.62045,139400000.0
2009-07-03 12:00:00,1.6206,1.62135,1.62055,1.6212,199400000.0
2009-07-03 12:01:00,1.62125,1.62125,1.6206,1.6209,298800000.0
2009-07-03 12:02:00,1.62095,1.62115,1.62085,1.62095,195400000.0
2009-07-03 12:03:00,1.6211,1.62155,1.62095,1.6215,211000000.0
2009-07-03 12:04:00,1.62155,1.622,1.62125,1.62155,270600000.0
2009-07-03 12:05:00,1.62175,1.6218,1.6209,1.6209,91400000.0
2009-07-03 12:06:00,1.6209,1.62105,1.6208,1.62085,116600000.0
2009-07-03 12:07:00,1.62085,1.62135,1.62055,1.6212,143000000.0
2009-07-03 12:08:00,1.6212,1.6213,1.6205,1.6206,119000000.0
2009-07-03 12:09:00,1.6208,1.62105,1.6206,1.6207,83000000.0
2009-07-03 12:10:00,1.62085,1.62115,1.62055,1.6206,174600000.0
2009-07-03 12:11:00,1.62065,1.6209,1.6206,1.6208,132800000.0
2009-07-03 12:12:00,1.6207,1.6209,1.62025,1.62045,202000000.0
2009-07-03 12:13:00,1.62045,1.62075,1.61995,1.62005,241600000.0
2009-07-03 12:14:00,1.62005,1.62005,1.6197,1.6197,137000000.0
2009-07-03 12:15:00,1.6199,1.6202,1.6199,1.62015,54600000.0
2009-07-03 12:16:00,1.6201,1.6205,1.62,1.62,85800000.0
2009-07-03 12:17:00,1.62,1.62,1.61965,1.6197,213800000.0
2009-07-03 12:18:00,1.6197,1.6204,1.6197,1.62015,183000000.0
2009-07-03 12:19:00,1.62025,1.62035,1.6201,1.62015,108800000.0
2009-07-03 12:20:00,1.62025,1.6203,1.62005,1.6202,43400000.0
2009-07-03 12:21:00,1.62005,1.6203,1.61975,1.6201,89000000.0
2009-07-03 12:22:00,1.62015,1.6204,1.6198,1.6199,228800000.0
2009-07-03 12:23:00,1.6199,1.62035,1.6198,1.6203,203800000.0
2009-07-03 12:24:00,1.6203,1.6205,1.6202,1.6203,187200000.0
2009-07-03 12:25:00,1.6203,1.6203,1.61965,1.6197,272800000.0
2009-07-03 12:26:00,1.6197,1.61995,1.6196,1.6199,348800000.0
2009-07-03 12:27:00,1.61985,1.6199,1.6196,1.61985,154200000.0
2009-07-03 12:28:00,1.61995,1.62005,1.61965,1.61985,92000000.0
2009-07-03 12:29:00,1.61985,1.6201,1.61985,1.61995,167400000.0
2009-07-03 12:30:00,1.62005,1.6202,1.61995,1.61995,88000000.0
2009-07-03 12:31:00,1.61995,1.6201,1.61995,1.62005,51200000.0
2009-07-03 12:32:00,1.62005,1.62035,1.61995,1.62035,56000000.0
2009-07-03 12:33:00,1.62045,1.62045,1.6201,1.62015,108800000.0
2009-07-03 12:34:00,1.62015,1.6208,1.6197,1.62,203200000.0
2009-07-03 12:35:00,1.62,1.6206,1.6198,1.6204,219800000.0
2009-07-03 12:36:00,1.6204,1.6204,1.61975,1.62025,328400000.0
2009-07-03 12:37:00,1.62025,1.6205,1.62015,1.62015,371000000.0
2009-07-03 12:38:00,1.62015,1.6204,1.6201,1.62035,400000000.0
2009-07-03 12:39:00,1.62035,1.62055,1.62035,1.6204,148800000.0
2009-07-03 12:40:00,1.6205,1.62065,1.6202,1.6204,271800000.0
2009-07-03 12:41:00,1.6203,1.62115,1.6203,1.6208,140800000.0
2009-07-03 12:42:00,1.6209,1.62115,1.6207,1.6208,216000000.0
2009-07-03 12:43:00,1.6208,1.62105,1.62045,1.62045,200400000.0
2009-07-03 12:44:00,1.62055,1.62095,1.62055,1.62065,244800000.0
2009-07-03 12:45:00,1.62065,1.62075,1.6202,1.62055,138200000.0
2009-07-03 12:46:00,1.62065,1.62075,1.6204,1.62075,93800000.0
2009-07-03 12:47:00,1.6207,1.62095,1.6204,1.6207,213000000.0
2009-07-03 12:48:00,1.6206,1.62075,1.6205,1.6207,172800000.0
2009-07-03 12:49:00,1.62065,1.6208,1.6206,1.62065,139200000.0
2009-07-03 12:50:00,1.62075,1.62075,1.6201,1.62015,334000000.0
2009-07-03 12:51:00,1.62015,1.6205,1.61965,1.6198,404400000.0
2009-07-03 12:52:00,1.6199,1.62075,1.6197,1.62055,327800000.0
2009-07-03 12:53:00,1.62065,1.621,1.6203,1.62095,210200000.0
2009-07-03 12:54:00,1.62105,1.6212,1.62055,1.6206,90400000.0
2009-07-03 12:55:00,1.6207,1.62085,1.6205,1.6205,137600000.0
2009-07-03 12:56:00,1.62055,1.62065,1.62035,1.62065,351800000.0
2009-07-03 12:57:00,1.6206,1.6206,1.6202,1.6204,182800000.0
2009-07-03 12:58:00,1.6204,1.621,1.6203,1.6209,216000000.0
2009-07-03 12:59:00,1.62075,1.62075,1.62015,1.62015,319400000.0
2009-07-03 13:00:00,1.6202,1.62045,1.62,1.6203,314800000.0
2009-07-03 13:01:00,1.6203,1.621,1.6202,1.62065,250000000.0
2009-07-03 13:02:00,1.6208,1.6208,1.62035,1.6205,159400000.0
2009-07-03 13:03:00,1.6205,1.62065,1.6203,1.62035,114000000.0
2009-07-03 13:04:00,1.6204,1.6209,1.6204,1.62085,75200000.0
2009-07-03 13:05:00,1.62085,1.62085,1.6203,1.62035,67200000.0
2009-07-03 13:06:00,1.6205,1.621,1.6205,1.62085,88800000.0
2009-07-03 13:07:00,1.62085,1.6213,1.62085,1.62105,328000000.0
2009-07-03 13:08:00,1.62105,1.62105,1.62075,1.6208,171200000.0
2009-07-03 13:09:00,1.62095,1.6212,1.62085,1.621,158400000.0
2009-07-03 13:10:00,1.621,1.6214,1.62095,1.6212,193600000.0
2009-07-03 13:11:00,1.6211,1.6215,1.6211,1.62135,127800000.0
2009-07-03 13:12:00,1.62135,1.622,1.62135,1.62175,118600000.0
2009-07-03 13:13:00,1.62175,1.622,1.6216,1.6218,89600000.0
2009-07-03 13:14:00,1.6218,1.6219,1.62155,1.62155,72000000.0
2009-07-03 13:15:00,1.6216,1.62175,1.62115,1.62115,262400000.0
2009-07-03 13:16:00,1.6215,1.62165,1.6212,1.62155,124800000.0
2009-07-03 13:17:00,1.6215,1.6217,1.6215,1.6216,102400000.0
2009-07-03 13:18:00,1.6216,1.62185,1.62145,1.62155,205400000.0
2009-07-03 13:19:00,1.62155,1.62175,1.62155,1.6217,97000000.0
2009-07-03 13:20:00,1.6217,1.6217,1.6215,1.6216,142600000.0
2009-07-03 13:21:00,1.6216,1.6217,1.62135,1.6216,269000000.0
2009-07-03 13:22:00,1.6216,1.62175,1.6212,1.6212,167800000.0
2009-07-03 13:23:00,1.6213,1.6214,1.62115,1.6214,144200000.0
2009-07-03 13:24:00,1.6214,1.6216,1.62095,1.6216,234400000.0
2009-07-03 13:25:00,1.6215,1.6215,1.6212,1.62145,410800000.0
2009-07-03 13:26:00,1.6215,1.6218,1.62125,1.6214,421400000.0
2009-07-03 13:27:00,1.62145,1.622,1.6214,1.62195,425600000.0
2009-07-03 13:28:00,1.62195,1.6223,1.6219,1.62195,217400000.0
2009-07-03 13:29:00,1.62195,1.6222,1.62175,1.6218,245000000.0
2009-07-03 13:30:00,1.6218,1.62245,1.6218,1.62185,433600000.0
2009-07-03 13:31:00,1.62185,1.6219,1.6217,1.6218,185200000.0
2009-07-03 13:32:00,1.6219,1.62205,1.62165,1.62205,431200000.0
2009-07-03 13:33:00,1.62195,1.6222,1.6218,1.6221,260200000.0
2009-07-03 13:34:00,1.62215,1.6226,1.622,1.62225,286800000.0
2009-07-03 13:35:00,1.6223,1.62295,1.6223,1.62265,338400000.0
2009-07-03 13:36:00,1.62245,1.62305,1.62235,1.62245,518800000.0
2009-07-03 13:37:00,1.62245,1.6234,1.62205,1.6224,572800000.0
2009-07-03 13:38:00,1.62245,1.6235,1.62245,1.62275,169600000.0
2009-07-03 13:39:00,1.6232,1.6235,1.623,1.6233,179200000.0
2009-07-03 13:40:00,1.6233,1.6235,1.62275,1.62285,171200000.0
2009-07-03 13:41:00,1.6229,1.6233,1.6229,1.6232,108800000.0
2009-07-03 13:42:00,1.6231,1.6233,1.62295,1.6233,164800000.0
2009-07-03 13:43:00,1.6233,1.6236,1.6231,1.6234,145600000.0
2009-07-03 13:44:00,1.6234,1.6234,1.6227,1.62275,152000000.0
2009-07-03 13:45:00,1.6227,1.6233,1.62245,1.62245,145600000.0
2009-07-03 13:46:00,1.6226,1.6231,1.62245,1.6226,177600000.0
2009-07-03 13:47:00,1.623,1.623,1.62235,1.62255,83200000.0
2009-07-03 13:48:00,1.6227,1.6229,1.6223,1.6225,121600000.0
2009-07-03 13:49:00,1.6225,1.62265,1.62225,1.6226,201600000.0
2009-07-03 13:50:00,1.6226,1.6226,1.6217,1.6217,342400000.0
2009-07-03 13:51:00,1.6217,1.622,1.6216,1.6216,140800000.0
2009-07-03 13:52:00,1.6216,1.6216,1.6212,1.6212,168200000.0
2009-07-03 13:53:00,1.62115,1.6213,1.62045,1.6206,144000000.0
2009-07-03 13:54:00,1.6206,1.6207,1.61995,1.6206,139200000.0
2009-07-03 13:55:00,1.62055,1.6209,1.62035,1.6207,107200000.0
2009-07-03 13:56:00,1.6206,1.62095,1.62045,1.62055,315200000.0
2009-07-03 13:57:00,1.62055,1.6209,1.62045,1.6207,89400000.0
2009-07-03 13:58:00,1.62075,1.62075,1.62055,1.62055,33000000.0
2009-07-03 13:59:00,1.62055,1.62055,1.6203,1.62035,92200000.0
2009-07-03 14:00:00,1.6202,1.6204,1.6197,1.6198,191600000.0
2009-07-03 14:01:00,1.61985,1.6199,1.61975,1.61975,113000000.0
2009-07-03 14:02:00,1.6198,1.61985,1.6196,1.6198,151800000.0
2009-07-03 14:03:00,1.6198,1.61985,1.61965,1.61965,86400000.0
2009-07-03 14:04:00,1.6197,1.6197,1.6195,1.6197,72000000.0
2009-07-03 14:05:00,1.6197,1.6199,1.6196,1.6199,96000000.0
2009-07-03 14:06:00,1.6198,1.6198,1.6194,1.6197,123200000.0
2009-07-03 14:07:00,1.6198,1.6198,1.6196,1.61965,24000000.0
2009-07-03 14:08:00,1.61965,1.6203,1.61965,1.6202,124800000.0
2009-07-03 14:09:00,1.6202,1.6207,1.62005,1.6207,149800000.0
2009-07-03 14:10:00,1.6207,1.62085,1.6204,1.62055,88000000.0
2009-07-03 14:11:00,1.62055,1.62055,1.62005,1.62005,70400000.0
2009-07-03 14:12:00,1.62005,1.6203,1.62005,1.6202,166200000.0
2009-07-03 14:13:00,1.6202,1.6204,1.6201,1.6201,142400000.0
2009-07-03 14:14:00,1.6201,1.6203,1.61975,1.61985,212800000.0
2009-07-03 14:15:00,1.61995,1.6204,1.6198,1.6203,309200000.0
2009-07-03 14:16:00,1.6203,1.6203,1.62,1.62,92600000.0
2009-07-03 14:17:00,1.62,1.62095,1.6199,1.62095,418000000.0
2009-07-03 14:18:00,1.62095,1.6214,1.6209,1.6213,219400000.0
2009-07-03 14:19:00,1.6212,1.6212,1.62075,1.6208,107200000.0
2009-07-03 14:20:00,1.6208,1.6211,1.6207,1.621,182400000.0
2009-07-03 14:21:00,1.621,1.62115,1.6209,1.6211,111200000.0
2009-07-03 14:22:00,1.6211,1.6211,1.62095,1.62095,17400000.0
2009-07-03 14:23:00,1.6209,1.62095,1.62085,1.62085,41600000.0
2009-07-03 14:24:00,1.62085,1.62095,1.6206,1.62095,138600000.0
2009-07-03 14:25:00,1.6209,1.62095,1.6209,1.6209,19200000.0
2009-07-03 14:26:00,1.62085,1.6212,1.62085,1.62095,38800000.0
2009-07-03 14:27:00,1.62095,1.6212,1.6208,1.6208,94400000.0
2009-07-03 14:28:00,1.62085,1.6209,1.6208,1.6209,30400000.0
2009-07-03 14:29:00,1.6209,1.6209,1.6208,1.6209,44800000.0
2009-07-03 14:30:00,1.6208,1.6209,1.6207,1.6208,142400000.0
2009-07-03 14:31:00,1.62075,1.6209,1.62075,1.6208,36800000.0
2009-07-03 14:32:00,1.6208,1.6208,1.6207,1.6207,54400000.0
2009-07-03 14:33:00,1.62055,1.62065,1.62035,1.6206,140200000.0
2009-07-03 14:34:00,1.6206,1.6206,1.6204,1.6204,46400000.0
2009-07-03 14:35:00,1.6204,1.6206,1.6203,1.62045,155400000.0
2009-07-03 14:36:00,1.6205,1.6207,1.6203,1.6206,243200000.0
2009-07-03 14:37:00,1.6206,1.6209,1.62055,1.6209,118400000.0
2009-07-03 14:38:00,1.621,1.6212,1.6209,1.62105,429000000.0
2009-07-03 14:39:00,1.62105,1.62105,1.62035,1.6208,225800000.0
2009-07-03 14:40:00,1.6208,1.6208,1.6204,1.6204,102400000.0
2009-07-03 14:41:00,1.6205,1.62065,1.6205,1.62065,28800000.0
2009-07-03 14:42:00,1.6207,1.6208,1.6205,1.6205,49600000.0
2009-07-03 14:43:00,1.6205,1.62085,1.6205,1.62075,174400000.0
2009-07-03 14:44:00,1.62075,1.6209,1.6206,1.6206,68800000.0
2009-07-03 14:45:00,1.62055,1.621,1.62045,1.621,159000000.0
2009-07-03 14:46:00,1.621,1.6211,1.62085,1.62085,48000000.0
2009-07-03 14:47:00,1.6209,1.621,1.6209,1.621,48000000.0
2009-07-03 14:48:00,1.6209,1.6211,1.6209,1.6209,36800000.0
2009-07-03 14:49:00,1.62105,1.6211,1.6208,1.6209,67200000.0
2009-07-03 14:50:00,1.6209,1.6213,1.6207,1.62105,114600000.0
2009-07-03 14:51:00,1.62105,1.62215,1.621,1.6218,137600000.0
2009-07-03 14:52:00,1.622,1.6221,1.6215,1.6216,132400000.0
2009-07-03 14:53:00,1.6217,1.6218,1.6216,1.6217,49600000.0
2009-07-03 14:54:00,1.6217,1.6218,1.6217,1.6217,43200000.0
2009-07-03 14:55:00,1.6216,1.6219,1.6216,1.6219,52800000.0
2009-07-03 14:56:00,1.6219,1.6219,1.62145,1.62155,25600000.0
2009-07-03 14:57:00,1.6216,1.6216,1.6214,1.6214,40400000.0
2009-07-03 14:58:00,1.6214,1.622,1.6214,1.6218,93800000.0
2009-07-03 14:59:00,1.6218,1.622,1.62175,1.62175,80000000.0
2009-07-03 15:00:00,1.6218,1.6221,1.6218,1.62205,51200000.0
2009-07-03 15:01:00,1.622,1.62275,1.6219,1.6224,124800000.0
2009-07-03 15:02:00,1.62235,1.6227,1.6221,1.62225,84800000.0
2009-07-03 15:03:00,1.6223,1.6224,1.6223,1.6224,36800000.0
2009-07-03 15:04:00,1.6223,1.62345,1.6223,1.6231,117800000.0
2009-07-03 15:05:00,1.6231,1.6233,1.62305,1.6231,180800000.0
2009-07-03 15:06:00,1.6231,1.6232,1.62195,1.62275,97800000.0
2009-07-03 15:07:00,1.62275,1.6235,1.62275,1.6234,115000000.0
2009-07-03 15:08:00,1.6234,1.62385,1.6233,1.6237,207800000.0
2009-07-03 15:09:00,1.6238,1.62415,1.62345,1.62345,108000000.0
2009-07-03 15:10:00,1.62345,1.6235,1.6233,1.6234,209400000.0
2009-07-03 15:11:00,1.6234,1.6235,1.6233,1.62345,305600000.0
2009-07-03 15:12:00,1.62355,1.6238,1.6235,1.6238,99200000.0
2009-07-03 15:13:00,1.6235,1.6235,1.6225,1.6226,115600000.0
2009-07-03 15:14:00,1.6226,1.6226,1.62215,1.6222,51200000.0
2009-07-03 15:15:00,1.6222,1.6226,1.62215,1.62235,110600000.0
2009-07-03 15:16:00,1.62235,1.6225,1.62215,1.6223,60800000.0
2009-07-03 15:17:00,1.62235,1.62245,1.622,1.6223,83200000.0
2009-07-03 15:18:00,1.6223,1.6225,1.6221,1.6221,84800000.0
2009-07-03 15:19:00,1.622,1.6223,1.622,1.6222,102400000.0
2009-07-03 15:20:00,1.6222,1.6222,1.62195,1.6222,62400000.0
2009-07-03 15:21:00,1.6222,1.6223,1.622,1.6222,91200000.0
2009-07-03 15:22:00,1.6222,1.6222,1.622,1.6222,41600000.0
2009-07-03 15:23:00,1.62205,1.6223,1.62205,1.6223,64000000.0
2009-07-03 15:24:00,1.6222,1.6226,1.6221,1.6223,90600000.0
2009-07-03 15:25:00,1.6224,1.62255,1.62225,1.62225,57600000.0
2009-07-03 15:26:00,1.62225,1.6225,1.62215,1.62245,44800000.0
2009-07-03 15:27:00,1.6225,1.6225,1.6221,1.6222,86400000.0
2009-07-03 15:28:00,1.6223,1.6224,1.6222,1.6223,60800000.0
2009-07-03 15:29:00,1.6223,1.6223,1.62175,1.6221,36800000.0
2009-07-03 15:30:00,1.6221,1.62225,1.62185,1.62205,203200000.0
2009-07-03 15:31:00,1.6221,1.6223,1.622,1.6221,168000000.0
2009-07-03 15:32:00,1.6222,1.6224,1.622,1.6223,163200000.0
2009-07-03 15:33:00,1.6222,1.6225,1.6221,1.6225,156200000.0
2009-07-03 15:34:00,1.6224,1.6225,1.62225,1.6224,64000000.0
2009-07-03 15:35:00,1.6224,1.6224,1.6218,1.6218,111400000.0
2009-07-03 15:36:00,1.62185,1.6222,1.62185,1.62215,54800000.0
2009-07-03 15:37:00,1.6222,1.62255,1.6221,1.6225,84800000.0
2009-07-03 15:38:00,1.6225,1.6226,1.62205,1.62245,120000000.0
2009-07-03 15:39:00,1.6224,1.6224,1.6222,1.6223,71800000.0
2009-07-03 15:40:00,1.6223,1.62265,1.6222,1.6225,102400000.0
2009-07-03 15:41:00,1.6225,1.62255,1.6223,1.6223,54400000.0
2009-07-03 15:42:00,1.6224,1.62275,1.62215,1.62275,97400000.0
2009-07-03 15:43:00,1.6227,1.6228,1.62265,1.62275,64000000.0
2009-07-03 15:44:00,1.62275,1.62295,1.62245,1.62265,73800000.0
2009-07-03 15:45:00,1.62265,1.6232,1.6225,1.62285,81600000.0
2009-07-03 15:46:00,1.62265,1.6227,1.62245,1.6226,129600000.0
2009-07-03 15:47:00,1.6225,1.6225,1.6219,1.6224,96000000.0
2009-07-03 15:48:00,1.6223,1.62235,1.6216,1.6221,132800000.0
2009-07-03 15:49:00,1.62215,1.62215,1.62175,1.6219,171200000.0
2009-07-03 15:50:00,1.6219,1.6221,1.6217,1.6217,235199998.0
2009-07-03 15:51:00,1.6217,1.62185,1.62125,1.62135,408000000.0
2009-07-03 15:52:00,1.62135,1.62145,1.6212,1.6214,62400000.0
2009-07-03 15:53:00,1.6214,1.62155,1.6214,1.62145,28800000.0
2009-07-03 15:54:00,1.62145,1.62155,1.6211,1.62125,123200000.0
2009-07-03 15:55:00,1.6212,1.6214,1.62115,1.62125,89600000.0
2009-07-03 15:56:00,1.6213,1.62165,1.62125,1.6213,64000000.0
2009-07-03 15:57:00,1.6214,1.6215,1.62125,1.6215,86400000.0
2009-07-03 15:58:00,1.6215,1.6219,1.62145,1.6216,155200000.0
2009-07-03 15:59:00,1.6215,1.62185,1.62115,1.62185,340800001.0
2009-07-03 16:00:00,1.62185,1.6221,1.62175,1.6219,140800000.0
2009-07-03 16:01:00,1.6219,1.62225,1.6217,1.62185,190400000.0
2009-07-03 16:02:00,1.6218,1.622,1.6217,1.6219,73600000.0
2009-07-03 16:03:00,1.6221,1.6226,1.622,1.6226,208000000.0
2009-07-03 16:04:00,1.6226,1.6226,1.62205,1.6221,126400000.0
2009-07-03 16:05:00,1.62235,1.62255,1.6217,1.6221,176000000.0
2009-07-03 16:06:00,1.62205,1.6222,1.6216,1.6216,195200000.0
2009-07-03 16:07:00,1.6219,1.6219,1.62135,1.6218,206400000.0
2009-07-03 16:08:00,1.6218,1.6218,1.62165,1.62175,60800000.0
2009-07-03 16:09:00,1.6217,1.6222,1.6217,1.6219,89600000.0
2009-07-03 16:10:00,1.6219,1.62215,1.62185,1.62205,217600000.0
2009-07-03 16:11:00,1.622,1.6221,1.622,1.622,134400000.0
2009-07-03 16:12:00,1.6219,1.62195,1.6214,1.62175,145600000.0
2009-07-03 16:13:00,1.6217,1.62185,1.6216,1.62175,40000000.0
2009-07-03 16:14:00,1.6219,1.62195,1.62165,1.6219,96000000.0
2009-07-03 16:15:00,1.6218,1.62205,1.6217,1.62185,73600000.0
2009-07-03 16:16:00,1.62185,1.62195,1.6216,1.62185,324799998.0
2009-07-03 16:17:00,1.62165,1.62205,1.6216,1.62205,206400001.0
2009-07-03 16:18:00,1.62195,1.622,1.62175,1.62175,329599998.0
2009-07-03 16:19:00,1.62175,1.62185,1.62135,1.6214,255999999.0
2009-07-03 16:20:00,1.6214,1.6214,1.62125,1.62125,206399998.0
2009-07-03 16:21:00,1.62125,1.6215,1.62125,1.62125,123200000.0
2009-07-03 16:22:00,1.62115,1.6213,1.6211,1.62115,190400000.0
2009-07-03 16:23:00,1.62125,1.62135,1.62125,1.6213,22400000.0
2009-07-03 16:24:00,1.6213,1.6213,1.62115,1.62115,129600001.0
2009-07-03 16:25:00,1.62115,1.62135,1.62105,1.6213,155200000.0
2009-07-03 16:26:00,1.6214,1.62155,1.6211,1.6215,54400000.0
2009-07-03 16:27:00,1.6215,1.62155,1.6211,1.6213,140800000.0
2009-07-03 16:28:00,1.6213,1.62155,1.6213,1.62145,174400000.0
2009-07-03 16:29:00,1.6215,1.6215,1.62135,1.62145,51200000.0
2009-07-03 16:30:00,1.62145,1.6215,1.62145,1.6215,19200000.0
2009-07-03 16:31:00,1.6215,1.6215,1.6213,1.62145,38400000.0
2009-07-03 16:32:00,1.62155,1.6216,1.62135,1.6215,68800000.0
2009-07-03 16:33:00,1.6214,1.6217,1.62135,1.62145,96000000.0
2009-07-03 16:34:00,1.6216,1.62185,1.6214,1.6215,139199999.0
2009-07-03 16:35:00,1.6215,1.6219,1.6214,1.62165,81599999.0
2009-07-03 16:36:00,1.6216,1.62165,1.6216,1.62165,35200000.0
2009-07-03 16:37:00,1.62165,1.62205,1.6216,1.6216,38400000.0
2009-07-03 16:38:00,1.6217,1.622,1.62165,1.6219,139800000.0
2009-07-03 16:39:00,1.6219,1.6221,1.6219,1.6221,30400000.0
2009-07-03 16:40:00,1.6221,1.6221,1.62205,1.6221,25600000.0
2009-07-03 16:41:00,1.6221,1.62235,1.62205,1.62225,60800000.0
2009-07-03 16:42:00,1.62175,1.6222,1.62175,1.6222,64200000.0
2009-07-03 16:43:00,1.62225,1.6232,1.62215,1.62315,83200000.0
2009-07-03 16:44:00,1.623,1.6231,1.62235,1.6224,262000000.0
2009-07-03 16:45:00,1.62245,1.6225,1.6222,1.6224,196800000.0
2009-07-03 16:46:00,1.6224,1.6224,1.6221,1.6221,105600000.0
2009-07-03 16:47:00,1.62235,1.6226,1.62205,1.6222,161600000.0
2009-07-03 16:48:00,1.6222,1.6224,1.62205,1.6222,166400000.0
2009-07-03 16:49:00,1.62215,1.6223,1.6221,1.62215,118400000.0
2009-07-03 16:50:00,1.62215,1.6224,1.62215,1.6224,100800000.0
2009-07-03 16:51:00,1.6224,1.6226,1.62225,1.62245,57600000.0
2009-07-03 16:52:00,1.62245,1.6225,1.6222,1.62225,62400000.0
2009-07-03 16:53:00,1.62235,1.62235,1.62225,1.62225,60800000.0
2009-07-03 16:54:00,1.62235,1.6225,1.62215,1.6223,96000000.0
2009-07-03 16:55:00,1.6222,1.62265,1.62215,1.62265,144000000.0
2009-07-03 16:56:00,1.6227,1.62285,1.6223,1.62275,227200000.0
2009-07-03 16:57:00,1.62275,1.62325,1.62275,1.623,219200000.0
2009-07-03 16:58:00,1.623,1.623,1.6228,1.6228,187200000.0
2009-07-03 16:59:00,1.62285,1.62375,1.62285,1.62335,323199999.0
2009-07-03 17:00:00,1.6235,1.62385,1.62315,1.62325,428799999.0
2009-07-03 17:01:00,1.62315,1.62315,1.62235,1.623,185600000.0
2009-07-03 17:02:00,1.623,1.6231,1.62235,1.6229,235200000.0
2009-07-03 17:03:00,1.62295,1.62305,1.62275,1.62275,113600000.0
2009-07-03 17:04:00,1.62275,1.6229,1.6225,1.62285,187200000.0
2009-07-03 17:05:00,1.62295,1.62295,1.62215,1.6224,105600000.0
2009-07-03 17:06:00,1.6225,1.62275,1.6223,1.62275,44800000.0
2009-07-03 17:07:00,1.6227,1.62305,1.6226,1.6229,76800000.0
2009-07-03 17:08:00,1.62295,1.62325,1.6228,1.62315,126400000.0
2009-07-03 17:09:00,1.62315,1.62325,1.6228,1.6228,41600000.0
2009-07-03 17:10:00,1.6228,1.623,1.6228,1.623,10600000.0
2009-07-03 17:11:00,1.62295,1.623,1.6227,1.6229,84800000.0
2009-07-03 17:12:00,1.62305,1.62325,1.623,1.623,58600000.0
2009-07-03 17:13:00,1.6229,1.62305,1.62225,1.6229,91200000.0
2009-07-03 17:14:00,1.6229,1.62315,1.6229,1.62315,70400000.0
2009-07-03 17:15:00,1.6232,1.62345,1.62295,1.62345,118400001.0
2009-07-03 17:16:00,1.6236,1.6239,1.6234,1.62375,219200000.0
2009-07-03 17:17:00,1.6237,1.62405,1.6234,1.62365,203200001.0
2009-07-03 17:18:00,1.62375,1.6241,1.62375,1.6241,104000000.0
2009-07-03 17:19:00,1.62415,1.6243,1.62395,1.6242,91200000.0
2009-07-03 17:20:00,1.62405,1.6245,1.62405,1.62425,192000003.0
2009-07-03 17:21:00,1.62435,1.6245,1.6242,1.62425,110399999.0
2009-07-03 17:22:00,1.6244,1.62475,1.62415,1.62415,80000000.0
2009-07-03 17:23:00,1.62425,1.6245,1.62415,1.62425,126400000.0
2009-07-03 17:24:00,1.6244,1.62455,1.6241,1.62415,136000000.0
2009-07-03 17:25:00,1.6241,1.6241,1.62365,1.62395,422400002.0
2009-07-03 17:26:00,1.62385,1.62405,1.6238,1.62405,94400000.0
2009-07-03 17:27:00,1.624,1.6248,1.62385,1.62455,150400001.0
2009-07-03 17:28:00,1.62455,1.6247,1.6244,1.6247,204800001.0
2009-07-03 17:29:00,1.62455,1.62475,1.6241,1.6247,350400000.0
2009-07-03 17:30:00,1.625,1.625,1.62405,1.62405,140800000.0
2009-07-03 17:31:00,1.6241,1.6241,1.6233,1.62345,249600000.0
2009-07-03 17:32:00,1.6235,1.6235,1.62275,1.62315,497800000.0
2009-07-03 17:33:00,1.6233,1.6233,1.6227,1.6228,297600000.0
2009-07-03 17:34:00,1.62285,1.623,1.62275,1.62275,174400000.0
2009-07-03 17:35:00,1.6228,1.6229,1.62275,1.6228,105600000.0
2009-07-03 17:36:00,1.62285,1.623,1.6226,1.62275,124900000.0
2009-07-03 17:37:00,1.6227,1.62275,1.6226,1.6226,104820000.0
2009-07-03 17:38:00,1.6226,1.6228,1.6226,1.62265,216330000.0
2009-07-03 17:39:00,1.6226,1.6229,1.6226,1.6228,349470000.0
2009-07-03 17:40:00,1.6228,1.6231,1.62275,1.6229,124800000.0
2009-07-03 17:41:00,1.6229,1.62305,1.62265,1.6227,219200000.0
2009-07-03 17:42:00,1.62275,1.6229,1.6227,1.6229,36800000.0
2009-07-03 17:43:00,1.6229,1.6231,1.6226,1.62265,229280000.0
2009-07-03 17:44:00,1.62275,1.623,1.62275,1.6229,60800000.0
2009-07-03 17:45:00,1.6228,1.623,1.6228,1.6229,33600000.0
2009-07-03 17:46:00,1.62305,1.62325,1.6228,1.62295,142400000.0
2009-07-03 17:47:00,1.62285,1.62295,1.6228,1.62285,38400000.0
2009-07-03 17:48:00,1.6228,1.6228,1.6226,1.62275,587950000.0
2009-07-03 17:49:00,1.623,1.6232,1.623,1.6232,44800000.0
2009-07-03 17:50:00,1.6232,1.6232,1.62305,1.6231,33600000.0
2009-07-03 17:51:00,1.623,1.6231,1.6228,1.62285,107200000.0
2009-07-03 17:52:00,1.62285,1.62295,1.62275,1.62295,68800000.0
2009-07-03 17:53:00,1.62305,1.62335,1.62285,1.62335,152000000.0
2009-07-03 17:54:00,1.6234,1.6238,1.6234,1.62355,156800000.0
2009-07-03 17:55:00,1.62375,1.6238,1.62335,1.62375,216000000.0
2009-07-03 17:56:00,1.62375,1.62405,1.62345,1.6237,297600000.0
2009-07-03 17:57:00,1.6237,1.62465,1.6237,1.62455,264000000.0
2009-07-03 17:58:00,1.6245,1.625,1.6242,1.62495,358400000.0
2009-07-03 17:59:00,1.6252,1.62675,1.62515,1.62565,363200000.0
2009-07-03 18:00:00,1.626,1.626,1.62435,1.62455,329090000.0
2009-07-03 18:01:00,1.62435,1.62455,1.62435,1.62435,466230000.0
2009-07-03 18:02:00,1.62435,1.62435,1.62345,1.62435,331940000.0
2009-07-03 18:03:00,1.62435,1.62435,1.6232,1.62385,123930000.0
2009-07-03 18:04:00,1.62385,1.6242,1.6237,1.624,68800000.0
2009-07-03 18:05:00,1.6239,1.62425,1.6239,1.6242,137600000.0
2009-07-03 18:06:00,1.62425,1.62425,1.6239,1.624,84800000.0
2009-07-03 18:07:00,1.62395,1.62395,1.6238,1.6238,41600000.0
2009-07-03 18:08:00,1.6238,1.62425,1.6238,1.62425,59200000.0
2009-07-03 18:09:00,1.6243,1.6243,1.62385,1.62405,33600000.0
2009-07-03 18:10:00,1.6241,1.62455,1.6241,1.6244,150200000.0
2009-07-03 18:11:00,1.62425,1.62435,1.6241,1.62435,72000000.0
2009-07-03 18:12:00,1.6246,1.6248,1.62455,1.62455,939200000.0
2009-07-03 18:13:00,1.62455,1.62455,1.62415,1.6242,187200000.0
2009-07-03 18:14:00,1.6244,1.62525,1.6244,1.6246,542400000.0
2009-07-03 18:15:00,1.62445,1.62445,1.6239,1.6241,180800000.0
2009-07-03 18:16:00,1.62415,1.62435,1.62375,1.62395,206400000.0
2009-07-03 18:17:00,1.62385,1.62425,1.62375,1.62425,102400000.0
2009-07-03 18:18:00,1.62425,1.6244,1.6237,1.624,140400000.0
2009-07-03 18:19:00,1.624,1.624,1.62365,1.62385,94400000.0
2009-07-03 18:20:00,1.62425,1.62435,1.6239,1.624,148800000.0
2009-07-03 18:21:00,1.6241,1.6241,1.62355,1.6237,120000000.0
2009-07-03 18:22:00,1.62365,1.6237,1.62345,1.6236,80000000.0
2009-07-03 18:23:00,1.6236,1.6236,1.6234,1.6234,73600000.0
2009-07-03 18:24:00,1.6234,1.62345,1.6231,1.62335,89600000.0
2009-07-03 18:25:00,1.62335,1.62345,1.6232,1.62345,100800000.0
2009-07-03 18:26:00,1.6231,1.6234,1.6231,1.62315,54400000.0
2009-07-03 18:27:00,1.62315,1.6236,1.62315,1.6232,57600000.0
2009-07-03 18:28:00,1.6232,1.6234,1.62315,1.6232,41600000.0
2009-07-03 18:29:00,1.6232,1.6234,1.62315,1.62315,64000000.0
2009-07-03 18:30:00,1.6233,1.62355,1.62325,1.62335,54400000.0
2009-07-03 18:31:00,1.6233,1.6233,1.62285,1.623,52200000.0
2009-07-03 18:32:00,1.6229,1.62335,1.6229,1.6231,105600000.0
2009-07-03 18:33:00,1.6231,1.6232,1.62255,1.6227,99200000.0
2009-07-03 18:34:00,1.6226,1.623,1.6226,1.623,54600000.0
2009-07-03 18:35:00,1.623,1.623,1.62255,1.6227,73600000.0
2009-07-03 18:36:00,1.62265,1.6229,1.62215,1.6226,192000000.0
2009-07-03 18:37:00,1.6226,1.6226,1.62225,1.62245,44800000.0
2009-07-03 18:38:00,1.62245,1.62255,1.62245,1.62245,28800000.0
2009-07-03 18:39:00,1.6225,1.6225,1.62225,1.62225,38400000.0
2009-07-03 18:40:00,1.6225,1.62315,1.6225,1.6229,44800000.0
2009-07-03 18:41:00,1.6231,1.62325,1.6231,1.62325,28800000.0
2009-07-03 18:42:00,1.62325,1.62325,1.62325,1.62325,3200000.0
2009-07-03 18:43:00,1.62335,1.6235,1.6233,1.6233,28800000.0
2009-07-03 18:44:00,1.6233,1.62365,1.6233,1.62365,41600000.0
2009-07-03 18:45:00,1.62355,1.62355,1.6235,1.62355,22400000.0
2009-07-03 18:46:00,1.6235,1.6235,1.62345,1.6235,25600000.0
2009-07-03 18:47:00,1.6234,1.62345,1.6234,1.62345,28800000.0
2009-07-03 18:48:00,1.62365,1.62375,1.6236,1.62365,19200000.0
2009-07-03 18:49:00,1.6237,1.62375,1.6237,1.6237,1184000000.0
2009-07-03 18:50:00,1.6237,1.62375,1.62365,1.62365,1416000000.0
2009-07-03 18:51:00,1.62365,1.62375,1.6236,1.62375,1160000000.0
2009-07-03 18:52:00,1.62375,1.624,1.6237,1.6237,1139200000.0
2009-07-03 18:53:00,1.6237,1.6237,1.62355,1.62355,944000000.0
2009-07-03 18:54:00,1.62355,1.62365,1.62355,1.6236,1046400000.0
2009-07-03 18:55:00,1.6236,1.62385,1.62325,1.62385,337600000.0
2009-07-03 18:56:00,1.62395,1.6243,1.62365,1.62365,513600000.0
2009-07-03 18:57:00,1.6236,1.62405,1.6236,1.62395,401000000.0
2009-07-03 18:58:00,1.62395,1.6241,1.62385,1.6241,515200000.0
2009-07-03 18:59:00,1.6241,1.62475,1.62395,1.62475,367800000.0
2009-07-03 19:00:00,1.62475,1.62555,1.62465,1.62515,121800000.0
2009-07-03 19:01:00,1.62525,1.62525,1.6241,1.62435,41600000.0
2009-07-03 19:02:00,1.6243,1.62445,1.6243,1.62445,16000000.0
2009-07-03 19:03:00,1.62445,1.62445,1.6244,1.6244,12800000.0
2009-07-03 19:04:00,1.6244,1.6244,1.6244,1.6244,9600000.0
2009-07-03 19:05:00,1.6243,1.6247,1.6242,1.6246,26600000.0
2009-07-03 19:06:00,1.62458,1.62463,1.6244,1.62456,14400000.0
2009-07-03 19:07:00,1.62475,1.62475,1.6246,1.62465,14400000.0
2009-07-03 19:08:00,1.62465,1.6248,1.62465,1.6248,9600000.0
2009-07-03 19:09:00,1.62475,1.62475,1.62475,1.62475,8000000.0
2009-07-03 19:10:00,1.6247,1.62485,1.6243,1.62485,28800000.0
2009-07-03 19:11:00,1.6248,1.6248,1.6248,1.6248,3200000.0
2009-07-03 19:12:00,1.62485,1.62485,1.62485,1.62485,6400000.0
2009-07-03 19:14:00,1.6249,1.6249,1.62445,1.6248,14400000.0
2009-07-03 19:15:00,1.6252,1.6252,1.624,1.624,33600000.0
2009-07-03 19:16:00,1.6249,1.6249,1.6249,1.6249,3200000.0
2009-07-03 19:17:00,1.62493,1.62493,1.62493,1.62493,22400000.0
2009-07-03 19:18:00,1.62485,1.62486,1.62484,1.62484,22400000.0
2009-07-03 19:19:00,1.62485,1.62485,1.62405,1.6246,22400000.0
2009-07-03 19:20:00,1.62465,1.62475,1.6246,1.6246,16000000.0
2009-07-03 19:21:00,1.6245,1.6245,1.6238,1.6238,8000000.0
2009-07-03 19:22:00,1.62465,1.62465,1.62465,1.62465,3200000.0
2009-07-03 19:23:00,1.62475,1.62475,1.62475,1.62475,3200000.0
2009-07-03 19:24:00,1.62405,1.6242,1.62405,1.6242,22400000.0
2009-07-03 19:25:00,1.62355,1.62355,1.62355,1.62355,14400000.0
2009-07-03 19:26:00,1.62365,1.62365,1.6236,1.6236,20800000.0
2009-07-03 19:27:00,1.62365,1.62385,1.62355,1.6236,30400000.0
2009-07-03 19:28:00,1.6236,1.6242,1.6236,1.624,28800000.0
2009-07-03 19:29:00,1.624,1.624,1.6234,1.6236,44800000.0
2009-07-03 19:30:00,1.62415,1.62415,1.62415,1.62415,3200000.0
2009-07-03 19:31:00,1.6244,1.6244,1.6242,1.6242,9600000.0
2009-07-03 19:32:00,1.62415,1.62415,1.6241,1.6241,12800000.0
2009-07-03 19:33:00,1.62395,1.62405,1.62395,1.62405,6400000.0
2009-07-03 19:34:00,1.62405,1.62405,1.62405,1.62405,3200000.0
2009-07-03 19:35:00,1.624,1.624,1.62395,1.62395,6400000.0
2009-07-03 19:36:00,1.6235,1.6239,1.6235,1.6239,22400000.0
2009-07-03 19:37:00,1.6239,1.62395,1.6239,1.62395,9600000.0
2009-07-03 19:38:00,1.62395,1.62395,1.62395,1.62395,3200000.0
2009-07-03 19:39:00,1.62395,1.62395,1.6237,1.6237,9600000.0
2009-07-03 19:40:00,1.62375,1.62375,1.62375,1.62375,3200000.0
2009-07-03 19:41:00,1.6239,1.6239,1.62375,1.62375,9600000.0
2009-07-03 19:42:00,1.6239,1.6239,1.62385,1.6239,19200000.0
2009-07-03 19:43:00,1.624,1.624,1.624,1.624,6400000.0
2009-07-03 19:44:00,1.6241,1.6241,1.6241,1.6241,3200000.0
2009-07-03 19:45:00,1.62405,1.6241,1.62405,1.6241,6400000.0
2009-07-03 19:46:00,1.62398,1.62398,1.62398,1.62398,9600000.0
2009-07-03 19:47:00,1.62405,1.62405,1.62395,1.62405,9600000.0
2009-07-03 19:48:00,1.62405,1.62405,1.62405,1.62405,3200000.0
2009-07-03 19:49:00,1.62395,1.62405,1.62395,1.62405,6400000.0
2009-07-03 19:50:00,1.62405,1.62405,1.62405,1.62405,4800000.0
2009-07-03 19:51:00,1.624,1.624,1.62385,1.62385,4800000.0
2009-07-03 19:52:00,1.62382,1.62382,1.62382,1.62382,3200000.0
2009-07-03 19:55:00,1.62385,1.62385,1.62385,1.62385,3200000.0
2009-07-03 19:56:00,1.62383,1.62418,1.62383,1.62418,9600000.0
2009-07-03 19:57:00,1.6235,1.6235,1.62315,1.62315,9600000.0
2009-07-03 20:00:00,1.6236,1.6236,1.6236,1.6236,3200000.0
2009-07-03 20:01:00,1.62325,1.62325,1.62325,1.62325,3200000.0
2009-07-03 20:02:00,1.6232,1.6232,1.6231,1.62315,36800000.0
2009-07-03 20:03:00,1.62325,1.62395,1.62325,1.62395,19200000.0
2009-07-03 20:04:00,1.62395,1.62395,1.6239,1.6239,6400000.0
2009-07-03 20:05:00,1.6238,1.6238,1.6238,1.6238,3200000.0
2009-07-03 20:06:00,1.6237,1.62405,1.6237,1.624,19200000.0
2009-07-03 20:07:00,1.6242,1.6248,1.62385,1.6243,56000000.0
2009-07-03 20:08:00,1.62415,1.62415,1.62415,1.62415,3200000.0
2009-07-03 20:09:00,1.6242,1.62435,1.6242,1.62435,6400000.0
2009-07-03 20:10:00,1.6244,1.62445,1.6244,1.62445,9600000.0
2009-07-03 20:11:00,1.62455,1.62455,1.6242,1.6242,16000000.0
2009-07-03 20:12:00,1.6244,1.6244,1.6244,1.6244,9600000.0
2009-07-03 20:13:00,1.6247,1.6247,1.6246,1.6246,9600000.0
2009-07-03 20:14:00,1.62455,1.6246,1.62455,1.6246,6400000.0
2009-07-03 20:15:00,1.6246,1.6246,1.62455,1.62455,6400000.0
2009-07-03 20:16:00,1.62455,1.6249,1.62455,1.6249,19200000.0
2009-07-03 20:17:00,1.6249,1.6249,1.62485,1.62485,12800000.0
2009-07-03 20:18:00,1.6252,1.6252,1.62515,1.62515,6400000.0
2009-07-03 20:19:00,1.62475,1.62475,1.62475,1.62475,6400000.0
2009-07-03 20:20:00,1.62475,1.62475,1.62475,1.62475,12800000.0
2009-07-03 20:21:00,1.62475,1.62475,1.62465,1.6247,12800000.0
2009-07-03 20:22:00,1.62535,1.62535,1.62465,1.6252,20800000.0
2009-07-03 20:23:00,1.62535,1.62535,1.62535,1.62535,12800000.0
2009-07-03 20:24:00,1.62465,1.62535,1.62455,1.6247,28800000.0
2009-07-03 20:25:00,1.62475,1.6248,1.62475,1.62475,12800000.0
2009-07-03 20:26:00,1.62475,1.62475,1.62475,1.62475,6400000.0
2009-07-03 20:27:00,1.62475,1.62475,1.6247,1.6247,16000000.0
2009-07-03 20:28:00,1.6247,1.6247,1.6247,1.6247,16000000.0
2009-07-03 20:29:00,1.6247,1.62475,1.6247,1.62475,25600000.0
2009-07-03 20:30:00,1.62465,1.62475,1.62465,1.62475,25600000.0
2009-07-03 20:31:00,1.62475,1.62475,1.62475,1.62475,3200000.0
2009-07-03 20:32:00,1.62475,1.62575,1.62465,1.6253,33600000.0
2009-07-03 20:33:00,1.62575,1.6259,1.62535,1.62535,14400000.0
2009-07-03 20:34:00,1.6259,1.6261,1.6259,1.6261,22400000.0
2009-07-03 20:35:00,1.62545,1.6262,1.6248,1.62605,188800000.0
2009-07-03 20:36:00,1.62605,1.62605,1.62605,1.62605,579200000.0
2009-07-03 20:37:00,1.62605,1.6261,1.6259,1.6261,537600000.0
2009-07-03 20:38:00,1.6261,1.6261,1.62605,1.62605,464000000.0
2009-07-03 20:39:00,1.62605,1.6269,1.6254,1.6262,331200000.0
2009-07-03 20:40:00,1.6265,1.6265,1.6263,1.6263,9600000.0
2009-07-03 20:41:00,1.6263,1.62645,1.6263,1.62645,6400000.0
2009-07-03 20:42:00,1.6266,1.6266,1.62645,1.6266,12800000.0
2009-07-03 20:43:00,1.62665,1.62675,1.6265,1.6267,27200000.0
2009-07-03 20:44:00,1.62675,1.62675,1.6266,1.6266,11200000.0
2009-07-03 20:45:00,1.6266,1.6266,1.6266,1.6266,3200000.0
2009-07-03 20:46:00,1.62675,1.62675,1.62645,1.62645,36200000.0
2009-07-03 20:47:00,1.6265,1.6265,1.62545,1.6262,89640000.0
2009-07-03 20:48:00,1.62635,1.6264,1.62625,1.62625,20800000.0
2009-07-03 20:49:00,1.62625,1.62625,1.62625,1.62625,6400000.0
2009-07-03 20:50:00,1.62557,1.62557,1.62557,1.62557,145920000.0
2009-07-03 20:51:00,1.62569,1.62569,1.62533,1.62533,145920000.0
2009-07-03 20:52:00,1.62545,1.62545,1.62545,1.62545,145920000.0
2009-07-03 20:53:00,1.62545,1.62545,1.62545,1.62545,153600000.0
2009-07-03 20:54:00,1.62545,1.62545,1.6254,1.6254,303940000.0
2009-07-03 20:55:00,1.6254,1.6254,1.6254,1.6254,327570000.0
2009-07-03 20:56:00,1.6254,1.6254,1.6254,1.6254,204370000.0
2009-07-03 20:57:00,1.6254,1.6254,1.6254,1.6254,345710000.0
2009-07-03 20:58:00,1.6254,1.6254,1.62525,1.62525,392350000.0
2009-07-03 20:59:00,1.62525,1.62525,1.62455,1.6247,126120000.0
2009-07-03 21:00:00,1.6247,1.6254,1.62455,1.6247,14000000.0
2009-07-03 21:01:00,1.6247,1.6247,1.6247,1.6247,4000000.0
2009-07-03 21:02:00,1.6247,1.62485,1.6247,1.6247,17800000.0
2009-07-03 21:03:00,1.6247,1.6247,1.6247,1.6247,1000000.0
2009-07-03 21:05:00,1.6247,1.6247,1.6247,1.6247,1000000.0
2009-07-03 21:07:00,1.62421,1.62421,1.62421,1.62421,5000000.0
2009-07-03 21:08:00,1.6247,1.6247,1.6247,1.6247,5000000.0
2009-07-03 21:09:00,1.6247,1.6247,1.62455,1.62455,17800000.0
2009-07-03 21:10:00,1.62455,1.62455,1.62455,1.62455,3200000.0
2009-07-03 21:11:00,1.6246,1.62465,1.62455,1.62465,22400000.0
2009-07-03 21:12:00,1.62465,1.62505,1.62455,1.62505,19200000.0
2009-07-03 21:13:00,1.62515,1.62515,1.6245,1.6245,41600000.0
2009-07-03 21:14:00,1.6247,1.6247,1.62455,1.62455,12800000.0
2009-07-03 21:15:00,1.6246,1.6247,1.6246,1.6247,19200000.0
2009-07-03 21:16:00,1.6247,1.6247,1.62465,1.62465,6400000.0
2009-07-03 21:17:00,1.62465,1.62465,1.6243,1.6244,25600000.0
2009-07-03 21:18:00,1.62385,1.62385,1.62385,1.62385,9600000.0
2009-07-03 21:19:00,1.62435,1.62435,1.62435,1.62435,3200000.0
2009-07-03 21:20:00,1.6246,1.6246,1.6245,1.6245,25600000.0
2009-07-03 21:21:00,1.62455,1.62455,1.62455,1.62455,3200000.0
2009-07-03 21:22:00,1.62455,1.6247,1.62455,1.6247,6400000.0
2009-07-03 21:23:00,1.62415,1.62415,1.62415,1.62415,6400000.0
2009-07-03 21:24:00,1.6244,1.6244,1.6244,1.6244,9600000.0
2009-07-03 21:25:00,1.6244,1.625,1.6244,1.62485,28800000.0
2009-07-03 21:26:00,1.6247,1.6247,1.62465,1.62465,9600000.0
2009-07-03 21:27:00,1.62465,1.62465,1.62465,1.62465,6400000.0
2009-07-03 21:28:00,1.62465,1.62465,1.62465,1.62465,6400000.0
2009-07-03 21:29:00,1.6245,1.62455,1.6244,1.6244,22400000.0
2009-07-03 21:30:00,1.6244,1.62455,1.6244,1.62455,16000000.0
2009-07-03 21:31:00,1.62455,1.62455,1.62455,1.62455,3200000.0
2009-07-03 21:32:00,1.62455,1.62455,1.6245,1.6245,6400000.0
2009-07-03 21:33:00,1.6245,1.6245,1.62435,1.62435,12800000.0
2009-07-03 21:34:00,1.6239,1.6244,1.6239,1.6244,35200000.0
2009-07-03 21:35:00,1.6245,1.6245,1.62425,1.6243,16000000.0
2009-07-03 21:36:00,1.6244,1.6244,1.62415,1.6243,44800000.0
2009-07-03 21:37:00,1.6243,1.6244,1.6242,1.6242,44800000.0
2009-07-03 21:38:00,1.6242,1.6243,1.624,1.624,12800000.0
2009-07-03 21:39:00,1.62395,1.62395,1.6238,1.6238,9600000.0
2009-07-03 21:40:00,1.6236,1.62365,1.62305,1.62305,60800000.0
2009-07-03 21:41:00,1.62305,1.62315,1.62305,1.62315,25600000.0
2009-07-03 21:42:00,1.62325,1.62325,1.6229,1.62305,25600000.0
2009-07-03 21:43:00,1.62295,1.6231,1.6229,1.6229,44800000.0
2009-07-03 21:44:00,1.623,1.62305,1.623,1.62305,6400000.0
2009-07-03 21:45:00,1.62315,1.62355,1.6231,1.6235,32000000.0
2009-07-03 21:46:00,1.62365,1.62385,1.62365,1.62385,54400000.0
2009-07-03 21:47:00,1.6238,1.6238,1.62315,1.62315,16000000.0
2009-07-03 21:48:00,1.62345,1.6237,1.62325,1.6233,44800000.0
2009-07-03 21:49:00,1.6233,1.6238,1.6233,1.62375,48000000.0
2009-07-03 21:50:00,1.6237,1.6238,1.6233,1.6233,32000000.0
2009-07-03 21:51:00,1.6233,1.62375,1.6229,1.62345,70400000.0
2009-07-03 21:52:00,1.62355,1.6236,1.623,1.62325,25600000.0
2009-07-03 21:53:00,1.6233,1.6234,1.6232,1.6232,28800000.0
2009-07-03 21:54:00,1.62325,1.62325,1.62275,1.6229,64000000.0
2009-07-03 21:55:00,1.6229,1.6233,1.6225,1.62275,46400000.0
2009-07-03 21:56:00,1.6232,1.62335,1.623,1.623,52800000.0
2009-07-03 21:57:00,1.6232,1.6232,1.62315,1.62315,6400000.0
2009-07-03 21:58:00,1.62315,1.6232,1.62305,1.62305,9600000.0
2009-07-03 21:59:00,1.62325,1.62325,1.62315,1.62315,52800000.0
2009-07-03 22:00:00,1.62315,1.62315,1.6226,1.623,60800000.0
2009-07-03 22:01:00,1.623,1.623,1.62245,1.6228,76800000.0
2009-07-03 22:02:00,1.623,1.6231,1.62135,1.62205,220800000.0
2009-07-03 22:03:00,1.6223,1.62245,1.62175,1.622,102400000.0
2009-07-03 22:04:00,1.6221,1.6221,1.6209,1.6209,60800000.0
2009-07-03 22:05:00,1.6211,1.6224,1.6208,1.6224,62400000.0
2009-07-03 22:06:00,1.6226,1.6226,1.62085,1.621,123200001.0
2009-07-03 22:07:00,1.6214,1.6217,1.621,1.62125,144000000.0
2009-07-03 22:08:00,1.62125,1.62155,1.62095,1.62095,28800000.0
2009-07-03 22:09:00,1.62105,1.62105,1.62075,1.62095,30400000.0
2009-07-03 22:10:00,1.62075,1.621,1.6205,1.62095,40000000.0
2009-07-03 22:11:00,1.62095,1.6212,1.62055,1.62055,52800000.0
2009-07-03 22:12:00,1.6205,1.6205,1.6195,1.6199,17600000.0
2009-07-03 22:13:00,1.6199,1.61995,1.61985,1.61995,20800000.0
2009-07-03 22:14:00,1.6201,1.6201,1.6201,1.6201,6400000.0
2009-07-03 22:15:00,1.62005,1.6201,1.62005,1.6201,6400000.0
2009-07-03 22:16:00,1.6205,1.6205,1.6201,1.6201,9600000.0
2009-07-03 22:17:00,1.62015,1.6213,1.61955,1.6213,51200000.0
2009-07-03 22:18:00,1.6216,1.6216,1.6198,1.6198,112000000.0
2009-07-03 22:19:00,1.62,1.62,1.61975,1.61975,14400000.0
2009-07-03 22:20:00,1.6198,1.62135,1.6195,1.6213,89600000.0
2009-07-03 22:21:00,1.6213,1.6214,1.6195,1.6195,46400000.0
2009-07-03 22:22:00,1.6198,1.62005,1.6198,1.62005,36800000.0
2009-07-03 22:23:00,1.6201,1.6214,1.62,1.6214,57600000.0
2009-07-03 22:24:00,1.6217,1.6217,1.6206,1.6206,48000000.0
2009-07-03 22:25:00,1.62075,1.6208,1.6197,1.6205,92800000.0
2009-07-03 22:26:00,1.62005,1.62005,1.6199,1.62,33600000.0
2009-07-03 22:27:00,1.62005,1.6212,1.62005,1.6212,22400000.0
2009-07-03 22:28:00,1.6213,1.6213,1.61995,1.62005,72000000.0
2009-07-03 22:29:00,1.6208,1.6208,1.6205,1.6207,25600000.0
2009-07-03 22:30:00,1.6207,1.6216,1.6207,1.6216,19200000.0
2009-07-03 22:31:00,1.6215,1.6215,1.62145,1.62145,6400000.0
2009-07-03 22:32:00,1.6212,1.6214,1.6212,1.6214,9600000.0
2009-07-03 22:33:00,1.6215,1.6215,1.6215,1.6215,3200000.0
2009-07-03 22:34:00,1.62145,1.62145,1.62145,1.62145,3200000.0
2009-07-03 22:35:00,1.6216,1.6216,1.6215,1.62155,12800000.0
2009-07-03 22:36:00,1.62145,1.62145,1.62145,1.62145,3200000.0
2009-07-03 22:37:00,1.62155,1.6217,1.6215,1.6215,12800000.0
2009-07-03 22:38:00,1.62165,1.622,1.62165,1.6218,17600000.0
2009-07-03 22:39:00,1.6218,1.6218,1.6218,1.6218,3200000.0
2009-07-03 22:40:00,1.62185,1.62205,1.6218,1.62205,22400000.0
2009-07-03 22:41:00,1.6219,1.6219,1.6219,1.6219,3200000.0
2009-07-03 22:42:00,1.6227,1.62285,1.62265,1.62285,16000000.0
2009-07-03 22:43:00,1.6229,1.6229,1.6227,1.6227,22400000.0
2009-07-03 22:44:00,1.62255,1.6227,1.62195,1.6226,28800000.0
2009-07-03 22:45:00,1.6226,1.6226,1.62235,1.62245,16000000.0
2009-07-03 22:46:00,1.6226,1.6226,1.6226,1.6226,6400000.0
2009-07-03 22:47:00,1.6226,1.6226,1.6218,1.6219,12800000.0
2009-07-03 22:48:00,1.62195,1.62195,1.62195,1.62195,3200000.0
2009-07-03 22:49:00,1.62185,1.62185,1.6218,1.6218,6400000.0
2009-07-03 22:50:00,1.62195,1.62195,1.6218,1.62185,9600000.0
2009-07-03 22:52:00,1.6215,1.6219,1.6215,1.6219,9600000.0
2009-07-03 22:53:00,1.6219,1.62195,1.62165,1.62165,22400000.0
2009-07-03 22:54:00,1.6221,1.62216,1.6221,1.62216,19200000.0
2009-07-03 22:55:00,1.6221,1.62225,1.6221,1.6221,19200000.0
2009-07-03 22:56:00,1.62215,1.6223,1.62215,1.6223,12800000.0
2009-07-03 22:57:00,1.6223,1.6224,1.6223,1.6224,6400000.0
2009-07-03 22:58:00,1.622,1.6222,1.62145,1.6221,88000000.0
2009-07-03 22:59:00,1.6222,1.6222,1.62175,1.62185,54400000.0
2009-07-05 23:01:00,1.62135,1.62135,1.6213,1.6213,6400000.0
2009-07-05 23:02:00,1.6212,1.62145,1.62105,1.6213,42400000.0
2009-07-05 23:03:00,1.62115,1.62115,1.62115,1.62115,3200000.0
2009-07-05 23:06:00,1.6213,1.6213,1.6213,1.6213,2400000.0
2009-07-05 23:07:00,1.6214,1.62145,1.62135,1.62145,14400000.0
2009-07-05 23:08:00,1.6213,1.6215,1.6213,1.6215,8000000.0
2009-07-05 23:09:00,1.62135,1.62135,1.62135,1.62135,3200000.0
2009-07-05 23:10:00,1.62125,1.62155,1.62125,1.62155,23200000.0
2009-07-05 23:11:00,1.6215,1.6215,1.6212,1.6213,36800000.0
2009-07-05 23:12:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2009-07-05 23:14:00,1.62145,1.62175,1.62115,1.62175,16000000.0
2009-07-05 23:15:00,1.6219,1.62215,1.6214,1.6214,41600000.0
2009-07-05 23:16:00,1.6213,1.6213,1.6213,1.6213,3200000.0
2009-07-05 23:19:00,1.62135,1.6215,1.62135,1.6214,10400000.0
2009-07-05 23:20:00,1.6214,1.6214,1.6213,1.6213,4800000.0
2009-07-05 23:21:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2009-07-05 23:22:00,1.62105,1.6213,1.62105,1.62115,16800000.0
2009-07-05 23:23:00,1.6212,1.6212,1.6212,1.6212,2400000.0
2009-07-05 23:24:00,1.62115,1.62115,1.6211,1.62115,14400000.0
2009-07-05 23:25:00,1.621,1.6213,1.6206,1.6213,68400000.0
2009-07-05 23:26:00,1.6213,1.62155,1.6212,1.62155,52000000.0
2009-07-05 23:27:00,1.62155,1.62155,1.62155,1.62155,3200000.0
2009-07-05 23:28:00,1.6214,1.62145,1.6214,1.62145,4800000.0
2009-07-05 23:29:00,1.6214,1.6214,1.6214,1.6214,3200000.0
2009-07-05 23:31:00,1.6213,1.6213,1.6213,1.6213,32000000.0
2009-07-05 23:32:00,1.6214,1.6214,1.6214,1.6214,8800000.0
2009-07-05 23:33:00,1.62155,1.62155,1.62155,1.62155,5600000.0
2009-07-05 23:34:00,1.62155,1.6221,1.62155,1.6219,65600000.0
2009-07-05 23:35:00,1.6215,1.62255,1.62125,1.6218,78400000.0
2009-07-05 23:36:00,1.6218,1.6218,1.62105,1.6213,55200000.0
2009-07-05 23:37:00,1.6212,1.62155,1.621,1.6215,24800000.0
2009-07-05 23:38:00,1.62155,1.62155,1.62135,1.62135,30400000.0
2009-07-05 23:39:00,1.62135,1.6215,1.62135,1.62135,101600000.0
2009-07-05 23:40:00,1.62165,1.6219,1.62115,1.62125,72000000.0
2009-07-05 23:41:00,1.6209,1.6212,1.6209,1.62115,46400000.0
2009-07-05 23:42:00,1.6214,1.6215,1.6214,1.62145,13800000.0
2009-07-05 23:43:00,1.6215,1.6215,1.6215,1.6215,4800000.0
2009-07-05 23:44:00,1.62155,1.6216,1.62145,1.62155,23000000.0
2009-07-05 23:45:00,1.62145,1.6216,1.62145,1.6216,33800000.0
2009-07-05 23:46:00,1.6215,1.6215,1.62145,1.6215,6000000.0
2009-07-05 23:47:00,1.6215,1.6215,1.6215,1.6215,15800000.0
2009-07-05 23:48:00,1.6215,1.6215,1.6215,1.6215,2000000.0
2009-07-05 23:49:00,1.622,1.622,1.622,1.622,1000000.0
2009-07-05 23:50:00,1.622,1.622,1.622,1.622,3000000.0
2009-07-05 23:51:00,1.622,1.622,1.622,1.622,2000000.0
2009-07-05 23:52:00,1.622,1.622,1.622,1.622,2000000.0
2009-07-05 23:55:00,1.622,1.622,1.622,1.622,4000000.0
2009-07-05 23:56:00,1.622,1.622,1.622,1.622,1000000.0
2009-07-05 23:58:00,1.622,1.622,1.622,1.622,2000000.0
2009-07-05 23:59:00,1.622,1.622,1.622,1.622,2000000.0
2009-07-06 00:00:00,1.622,1.622,1.622,1.622,11000000.0
2009-07-06 00:01:00,1.622,1.622,1.622,1.622,3000000.0
2009-07-06 00:02:00,1.622,1.622,1.62145,1.6216,46400000.0
2009-07-06 00:03:00,1.6216,1.6216,1.6215,1.62155,55200000.0
2009-07-06 00:04:00,1.6215,1.6215,1.6215,1.6215,5600000.0
2009-07-06 00:05:00,1.6216,1.6217,1.6216,1.6216,45600000.0
2009-07-06 00:06:00,1.6216,1.6216,1.6216,1.6216,3200000.0
2009-07-06 00:07:00,1.6216,1.62185,1.6216,1.6217,24800000.0
2009-07-06 00:08:00,1.62165,1.62165,1.6214,1.62145,9600000.0
2009-07-06 00:09:00,1.6215,1.6215,1.62135,1.62135,12000000.0
2009-07-06 00:10:00,1.62075,1.6214,1.62075,1.62135,17600000.0
2009-07-06 00:11:00,1.6213,1.6214,1.6213,1.62135,9600000.0
2009-07-06 00:14:00,1.621,1.62155,1.621,1.62155,15200000.0
2009-07-06 00:15:00,1.6216,1.6216,1.62145,1.62145,9600000.0
2009-07-06 00:16:00,1.62155,1.62165,1.62155,1.62155,9600000.0
2009-07-06 00:17:00,1.62185,1.6221,1.62185,1.62195,49600000.0
2009-07-06 00:18:00,1.6221,1.62235,1.6221,1.6223,42400000.0
2009-07-06 00:19:00,1.62225,1.62225,1.62115,1.6221,38400000.0
2009-07-06 00:20:00,1.62205,1.62285,1.62195,1.62285,37200000.0
2009-07-06 00:21:00,1.623,1.623,1.623,1.623,3000000.0
2009-07-06 00:22:00,1.623,1.623,1.623,1.623,14000000.0
2009-07-06 00:23:00,1.623,1.623,1.623,1.623,15000000.0
2009-07-06 00:24:00,1.623,1.623,1.623,1.623,7000000.0
2009-07-06 00:25:00,1.623,1.623,1.623,1.623,5000000.0
2009-07-06 00:26:00,1.623,1.623,1.623,1.623,3000000.0
2009-07-06 00:27:00,1.623,1.623,1.623,1.623,8000000.0
2009-07-06 00:28:00,1.623,1.623,1.623,1.623,2000000.0
2009-07-06 00:29:00,1.623,1.623,1.623,1.623,2000000.0
2009-07-06 00:30:00,1.623,1.623,1.623,1.623,28000000.0
2009-07-06 00:31:00,1.623,1.623,1.6228,1.623,7000000.0
2009-07-06 00:32:00,1.623,1.623,1.6228,1.6228,7000000.0
2009-07-06 00:33:00,1.6229,1.6229,1.6229,1.6229,1000000.0
2009-07-06 00:35:00,1.623,1.623,1.623,1.623,3000000.0
2009-07-06 00:36:00,1.623,1.623,1.623,1.623,3000000.0
2009-07-06 00:37:00,1.623,1.623,1.623,1.623,1000000.0
2009-07-06 00:38:00,1.623,1.623,1.623,1.623,2000000.0
2009-07-06 00:39:00,1.623,1.623,1.623,1.623,4000000.0
2009-07-06 00:40:00,1.623,1.623,1.623,1.623,22000000.0
2009-07-06 00:41:00,1.623,1.623,1.623,1.623,10000000.0
2009-07-06 00:42:00,1.623,1.623,1.6212,1.6215,28200000.0
2009-07-06 00:43:00,1.62155,1.62155,1.62115,1.62125,57600000.0
2009-07-06 00:44:00,1.6211,1.6226,1.62085,1.6226,57600000.0
2009-07-06 00:45:00,1.6222,1.6228,1.62205,1.6221,80800000.0
2009-07-06 00:46:00,1.62205,1.6222,1.62195,1.62215,60000000.0
2009-07-06 00:47:00,1.62215,1.6222,1.62215,1.6222,7200000.0
2009-07-06 00:48:00,1.6221,1.6221,1.6216,1.6218,118400000.0
2009-07-06 00:49:00,1.6217,1.6218,1.6216,1.6217,95200000.0
2009-07-06 00:50:00,1.6217,1.6218,1.6216,1.6217,95200000.0
2009-07-06 00:51:00,1.6217,1.6218,1.6217,1.6217,57600000.0
2009-07-06 00:52:00,1.62175,1.62185,1.6217,1.6217,40800000.0
2009-07-06 00:53:00,1.6218,1.6218,1.6216,1.6216,102400000.0
2009-07-06 00:54:00,1.6217,1.6217,1.6216,1.6216,19200000.0
2009-07-06 00:55:00,1.6218,1.6218,1.6216,1.6216,20800000.0
2009-07-06 00:56:00,1.6216,1.62185,1.6216,1.62185,22400000.0
2009-07-06 00:59:00,1.62195,1.62195,1.62195,1.62195,6400000.0
2009-07-06 01:00:00,1.62205,1.62205,1.62195,1.62195,12800000.0
2009-07-06 01:01:00,1.62195,1.62215,1.62195,1.62215,12800000.0
2009-07-06 01:02:00,1.62205,1.6224,1.62195,1.6224,78400000.0
2009-07-06 01:03:00,1.6225,1.6226,1.6218,1.62215,32000000.0
2009-07-06 01:04:00,1.62225,1.6227,1.6219,1.62195,124800000.0
2009-07-06 01:05:00,1.6218,1.6218,1.62135,1.6215,126400000.0
2009-07-06 01:06:00,1.6215,1.62155,1.6215,1.62155,27200000.0
2009-07-06 01:07:00,1.6215,1.6215,1.6215,1.6215,16000000.0
2009-07-06 01:08:00,1.6216,1.6217,1.6215,1.62165,184000000.0
2009-07-06 01:09:00,1.6217,1.6219,1.62165,1.62185,104000000.0
2009-07-06 01:10:00,1.62185,1.62185,1.62185,1.62185,3200000.0
2009-07-06 01:11:00,1.62185,1.62185,1.62185,1.62185,9600000.0
2009-07-06 01:12:00,1.62185,1.62185,1.6216,1.6217,65600000.0
2009-07-06 01:13:00,1.6217,1.622,1.62145,1.62165,97600000.0
2009-07-06 01:14:00,1.62165,1.6219,1.62165,1.62175,28800000.0
2009-07-06 01:15:00,1.62165,1.62165,1.62105,1.6214,62400000.0
2009-07-06 01:16:00,1.6213,1.6213,1.6213,1.6213,8000000.0
2009-07-06 01:17:00,1.6214,1.62155,1.6214,1.62155,17600000.0
2009-07-06 01:18:00,1.6214,1.6214,1.62085,1.62085,56000000.0
2009-07-06 01:19:00,1.62085,1.62135,1.62085,1.62125,64000000.0
2009-07-06 01:20:00,1.62125,1.6213,1.62105,1.62115,51200000.0
2009-07-06 01:21:00,1.62115,1.6213,1.62105,1.6211,105600000.0
2009-07-06 01:22:00,1.62135,1.62135,1.62105,1.62105,107200000.0
2009-07-06 01:23:00,1.62105,1.6216,1.62105,1.62155,46400000.0
2009-07-06 01:24:00,1.62155,1.62165,1.6214,1.6215,52800000.0
2009-07-06 01:25:00,1.62165,1.62165,1.6215,1.6216,52800000.0
2009-07-06 01:26:00,1.6215,1.6215,1.62105,1.62125,112000000.0
2009-07-06 01:27:00,1.62115,1.62125,1.621,1.62115,57600000.0
2009-07-06 01:28:00,1.62115,1.6213,1.62115,1.6213,166400001.0
2009-07-06 01:29:00,1.6213,1.6215,1.6213,1.6215,81600000.0
2009-07-06 01:30:00,1.6215,1.6216,1.6215,1.6216,38400000.0
2009-07-06 01:31:00,1.6215,1.6215,1.6214,1.6214,43200000.0
2009-07-06 01:32:00,1.6213,1.6213,1.62115,1.62125,20800000.0
2009-07-06 01:33:00,1.6213,1.6213,1.62115,1.62125,16000000.0
2009-07-06 01:34:00,1.6212,1.6213,1.62115,1.6213,22400000.0
2009-07-06 01:35:00,1.6213,1.62155,1.6213,1.62155,62400000.0
2009-07-06 01:36:00,1.62145,1.6215,1.6214,1.6214,68800000.0
2009-07-06 01:37:00,1.6213,1.6213,1.6213,1.6213,3200000.0
2009-07-06 01:39:00,1.6213,1.6213,1.62125,1.62125,9600000.0
2009-07-06 01:40:00,1.62125,1.62125,1.62085,1.6209,75200000.0
2009-07-06 01:41:00,1.6209,1.621,1.62065,1.621,30400000.0
2009-07-06 01:42:00,1.6211,1.6212,1.62055,1.6209,72000000.0
2009-07-06 01:43:00,1.6209,1.6209,1.62065,1.62075,11200000.0
2009-07-06 01:44:00,1.62085,1.62085,1.62085,1.62085,3200000.0
2009-07-06 01:45:00,1.62085,1.62105,1.62085,1.62095,124800000.0
2009-07-06 01:46:00,1.62085,1.62105,1.62075,1.62095,100800000.0
2009-07-06 01:47:00,1.62095,1.62095,1.62075,1.62075,115200001.0
2009-07-06 01:48:00,1.62085,1.62125,1.62085,1.62125,152000000.0
2009-07-06 01:49:00,1.62115,1.62115,1.6211,1.6211,25600000.0
2009-07-06 01:50:00,1.6212,1.6215,1.6212,1.62135,64000000.0
2009-07-06 01:51:00,1.62125,1.62135,1.62125,1.62125,32000000.0
2009-07-06 01:52:00,1.62125,1.6216,1.62105,1.6212,92800000.0
2009-07-06 01:53:00,1.6213,1.6213,1.6205,1.6209,102400000.0
2009-07-06 01:54:00,1.62095,1.6211,1.62095,1.6211,32000000.0
2009-07-06 01:55:00,1.6211,1.62125,1.62045,1.62115,128000000.0
2009-07-06 01:56:00,1.62115,1.62115,1.62055,1.62085,112000000.0
2009-07-06 01:57:00,1.62085,1.62085,1.6207,1.62075,22400000.0
2009-07-06 01:58:00,1.62075,1.62085,1.62075,1.62075,16000000.0
2009-07-06 01:59:00,1.62075,1.62085,1.6207,1.6207,24000000.0
2009-07-06 02:00:00,1.6206,1.621,1.62055,1.621,68800000.0
2009-07-06 02:01:00,1.6209,1.621,1.6204,1.62055,115200000.0
2009-07-06 02:02:00,1.6207,1.6212,1.6206,1.62105,96000000.0
2009-07-06 02:03:00,1.62105,1.62105,1.6208,1.62095,89600000.0
2009-07-06 02:04:00,1.6208,1.62105,1.62075,1.62105,41600000.0
2009-07-06 02:05:00,1.62105,1.62115,1.62105,1.62115,6400000.0
2009-07-06 02:07:00,1.6213,1.6213,1.6213,1.6213,3200000.0
2009-07-06 02:08:00,1.6212,1.62125,1.62095,1.62115,40000000.0
2009-07-06 02:09:00,1.62115,1.62165,1.62115,1.6213,48000000.0
2009-07-06 02:10:00,1.6215,1.62175,1.6215,1.6216,44800000.0
2009-07-06 02:11:00,1.6216,1.6216,1.62135,1.62135,33600000.0
2009-07-06 02:12:00,1.6213,1.62135,1.62125,1.62135,12800000.0
2009-07-06 02:13:00,1.62135,1.62135,1.6211,1.6211,8000000.0
2009-07-06 02:14:00,1.6211,1.6212,1.62105,1.6212,72000000.0
2009-07-06 02:15:00,1.6212,1.6212,1.62085,1.621,52800000.0
2009-07-06 02:16:00,1.6209,1.6211,1.6209,1.62095,12800000.0
2009-07-06 02:17:00,1.6211,1.6211,1.62085,1.621,25600000.0
2009-07-06 02:18:00,1.621,1.6212,1.62095,1.6211,19200000.0
2009-07-06 02:19:00,1.62095,1.6212,1.62095,1.6211,19200000.0
2009-07-06 02:20:00,1.6211,1.6211,1.62085,1.621,38400000.0
2009-07-06 02:21:00,1.62085,1.621,1.62085,1.621,9600000.0
2009-07-06 02:22:00,1.62075,1.6211,1.62075,1.6211,70400000.0
2009-07-06 02:23:00,1.62105,1.6212,1.62105,1.6211,20800000.0
2009-07-06 02:24:00,1.6211,1.6211,1.62095,1.6211,44800000.0
2009-07-06 02:25:00,1.6211,1.6211,1.62075,1.62075,121600000.0
2009-07-06 02:26:00,1.62085,1.62095,1.62085,1.6209,67200000.0
2009-07-06 02:27:00,1.62085,1.62085,1.6205,1.6205,64000000.0
2009-07-06 02:28:00,1.6206,1.62105,1.62055,1.62085,156800000.0
2009-07-06 02:29:00,1.62085,1.62095,1.62085,1.62095,11200000.0
2009-07-06 02:30:00,1.62085,1.621,1.62065,1.62075,76800000.0
2009-07-06 02:31:00,1.6209,1.62145,1.62075,1.6212,289600000.0
2009-07-06 02:32:00,1.6212,1.62155,1.62105,1.6212,225600000.0
2009-07-06 02:33:00,1.6212,1.62145,1.6212,1.6212,44800000.0
2009-07-06 02:34:00,1.6212,1.62175,1.6212,1.62175,136000000.0
2009-07-06 02:35:00,1.6217,1.6221,1.6217,1.62205,97600000.0
2009-07-06 02:36:00,1.62205,1.62245,1.62195,1.6221,780800000.0
2009-07-06 02:37:00,1.6221,1.62215,1.62195,1.62205,352000000.0
2009-07-06 02:38:00,1.62205,1.6222,1.62195,1.6222,870400000.0
2009-07-06 02:39:00,1.6222,1.62265,1.6221,1.62225,1068800000.0
2009-07-06 02:40:00,1.62225,1.62275,1.6216,1.6217,696800000.0
2009-07-06 02:41:00,1.6217,1.6218,1.62145,1.6218,1299200000.0
2009-07-06 02:42:00,1.6218,1.6219,1.6218,1.6219,553600000.0
2009-07-06 02:43:00,1.6219,1.6219,1.62145,1.6216,1144000000.0
2009-07-06 02:44:00,1.6216,1.6219,1.62145,1.62165,875200000.0
2009-07-06 02:45:00,1.62155,1.6222,1.6214,1.6222,1036800000.0
2009-07-06 02:46:00,1.62215,1.62215,1.62195,1.62195,603200000.0
2009-07-06 02:47:00,1.62195,1.62195,1.6214,1.6214,757200000.0
2009-07-06 02:48:00,1.6214,1.622,1.6214,1.622,65000000.0
2009-07-06 02:49:00,1.622,1.62205,1.622,1.62205,582400000.0
2009-07-06 02:50:00,1.62205,1.62205,1.622,1.622,700800000.0
2009-07-06 02:51:00,1.622,1.62215,1.622,1.62215,956800000.0
2009-07-06 02:52:00,1.62215,1.62225,1.62215,1.62225,534400000.0
2009-07-06 02:53:00,1.62225,1.6224,1.62215,1.62225,579200000.0
2009-07-06 02:54:00,1.62225,1.62235,1.6218,1.62195,531200000.0
2009-07-06 02:55:00,1.62195,1.622,1.6214,1.6219,946900000.0
2009-07-06 02:56:00,1.6219,1.6226,1.6218,1.62195,1024000000.0
2009-07-06 02:57:00,1.62195,1.62195,1.6214,1.62185,31800000.0
2009-07-06 02:58:00,1.6217,1.6217,1.6217,1.6217,3200000.0
2009-07-06 02:59:00,1.6217,1.6217,1.6215,1.6215,73600000.0
2009-07-06 03:00:00,1.6216,1.6221,1.6214,1.62145,50800000.0
2009-07-06 03:01:00,1.6215,1.6215,1.6214,1.6214,9900000.0
2009-07-06 03:02:00,1.6214,1.62155,1.6214,1.62145,13000000.0
2009-07-06 03:03:00,1.6214,1.6214,1.6214,1.6214,2100000.0
2009-07-06 03:06:00,1.62155,1.62155,1.62155,1.62155,3200000.0
2009-07-06 03:07:00,1.62155,1.62155,1.62155,1.62155,6400000.0
2009-07-06 03:08:00,1.62155,1.6218,1.62155,1.6218,22400000.0
2009-07-06 03:09:00,1.62175,1.62175,1.62165,1.62165,24000000.0
2009-07-06 03:10:00,1.6217,1.62175,1.62145,1.6215,83200000.0
2009-07-06 03:11:00,1.62165,1.62165,1.6214,1.6214,53800000.0
2009-07-06 03:12:00,1.6214,1.6214,1.6214,1.6214,7100000.0
2009-07-06 03:13:00,1.6214,1.6214,1.6214,1.6214,13200000.0
2009-07-06 03:14:00,1.6214,1.6214,1.6214,1.6214,1400000.0
2009-07-06 03:15:00,1.6214,1.6214,1.62085,1.62085,51340000.0
2009-07-06 03:16:00,1.62085,1.6211,1.62085,1.621,115760000.0
2009-07-06 03:17:00,1.621,1.62125,1.62085,1.62115,194660000.0
2009-07-06 03:18:00,1.6212,1.6212,1.62085,1.62085,456920000.0
2009-07-06 03:19:00,1.62085,1.621,1.62085,1.62085,437840000.0
2009-07-06 03:20:00,1.62085,1.6209,1.62085,1.62085,466760000.0
2009-07-06 03:21:00,1.62085,1.6209,1.62085,1.62085,624640000.0
2009-07-06 03:22:00,1.62085,1.62085,1.62085,1.62085,538200000.0
2009-07-06 03:23:00,1.62085,1.62085,1.6206,1.62085,469380000.0
2009-07-06 03:24:00,1.62085,1.62085,1.62085,1.62085,177560000.0
2009-07-06 03:25:00,1.62085,1.62125,1.62085,1.62115,339380000.0
2009-07-06 03:26:00,1.62125,1.6217,1.62095,1.6212,283200000.0
2009-07-06 03:27:00,1.62125,1.62135,1.62115,1.62125,1435200000.0
2009-07-06 03:28:00,1.62125,1.6214,1.6212,1.6214,1432000022.0
2009-07-06 03:29:00,1.6214,1.62195,1.6214,1.62195,736000000.0
2009-07-06 03:30:00,1.62195,1.62205,1.62115,1.62165,336000000.0
2009-07-06 03:31:00,1.6217,1.6217,1.6208,1.6208,83200000.0
2009-07-06 03:32:00,1.6208,1.62105,1.62065,1.6209,76800000.0
2009-07-06 03:33:00,1.621,1.6214,1.6203,1.6214,56000000.0
2009-07-06 03:34:00,1.6213,1.62245,1.62085,1.6224,673600000.0
2009-07-06 03:35:00,1.6224,1.6224,1.621,1.6216,327800000.0
2009-07-06 03:36:00,1.62175,1.62175,1.62085,1.621,129600001.0
2009-07-06 03:37:00,1.62095,1.62105,1.6208,1.62095,201899999.0
2009-07-06 03:38:00,1.621,1.62225,1.6209,1.62225,502400000.0
2009-07-06 03:39:00,1.62225,1.62225,1.62215,1.62225,612800000.0
2009-07-06 03:40:00,1.62225,1.62225,1.62085,1.62115,84800000.0
2009-07-06 03:41:00,1.62125,1.62195,1.6211,1.6217,270400000.0
2009-07-06 03:42:00,1.6217,1.62205,1.6212,1.6219,1441600001.0
2009-07-06 03:43:00,1.62205,1.6227,1.6218,1.62265,1005800000.0
2009-07-06 03:44:00,1.6226,1.62265,1.6223,1.6225,804800000.0
2009-07-06 03:45:00,1.6225,1.62265,1.6224,1.6224,627200000.0
2009-07-06 03:46:00,1.62235,1.62235,1.62155,1.62165,198400000.0
2009-07-06 03:47:00,1.62165,1.62215,1.62145,1.62205,105600000.0
2009-07-06 03:48:00,1.6219,1.62215,1.6218,1.62205,44800000.0
2009-07-06 03:49:00,1.62205,1.6226,1.62205,1.6225,62400000.0
2009-07-06 03:50:00,1.6224,1.6224,1.62175,1.62175,156800000.0
2009-07-06 03:51:00,1.62185,1.62235,1.6217,1.62235,73600000.0
2009-07-06 03:52:00,1.6223,1.62235,1.6219,1.622,126400000.0
2009-07-06 03:53:00,1.62205,1.6227,1.62175,1.62225,304000000.0
2009-07-06 03:54:00,1.6223,1.62245,1.6223,1.62245,48000000.0
2009-07-06 03:55:00,1.6223,1.62265,1.62215,1.6225,158400000.0
2009-07-06 03:56:00,1.6225,1.62255,1.62235,1.6224,83200000.0
2009-07-06 03:57:00,1.6225,1.6228,1.6224,1.6226,105600000.0
2009-07-06 03:58:00,1.62275,1.62305,1.6224,1.6228,137600000.0
2009-07-06 03:59:00,1.6229,1.62325,1.6229,1.62315,160000000.0
2009-07-06 04:00:00,1.62315,1.6232,1.6228,1.6229,144000000.0
2009-07-06 04:01:00,1.62285,1.6232,1.62285,1.6232,105600000.0
2009-07-06 04:02:00,1.62315,1.62325,1.62305,1.62325,76800000.0
2009-07-06 04:03:00,1.6233,1.62335,1.6231,1.62315,54400000.0
2009-07-06 04:04:00,1.6231,1.62315,1.62285,1.6229,86400000.0
2009-07-06 04:05:00,1.62285,1.623,1.6226,1.62285,96000000.0
2009-07-06 04:06:00,1.62295,1.62295,1.6226,1.6227,137600000.0
2009-07-06 04:07:00,1.62275,1.6232,1.6227,1.62305,155200000.0
2009-07-06 04:08:00,1.62315,1.62315,1.6231,1.6231,9600000.0
2009-07-06 04:09:00,1.62295,1.6231,1.62285,1.62305,41600000.0
2009-07-06 04:10:00,1.6231,1.62345,1.6231,1.62335,80000000.0
2009-07-06 04:11:00,1.6233,1.6235,1.6233,1.62345,32000000.0
2009-07-06 04:12:00,1.6235,1.62375,1.6235,1.62355,57600000.0
2009-07-06 04:13:00,1.62355,1.62365,1.6223,1.6227,120000000.0
2009-07-06 04:14:00,1.6226,1.62275,1.6226,1.6226,36800000.0
2009-07-06 04:15:00,1.6227,1.62285,1.62255,1.6228,144000000.0
2009-07-06 04:16:00,1.62285,1.6232,1.62275,1.62285,81600000.0
2009-07-06 04:17:00,1.62275,1.62285,1.6226,1.6226,73600000.0
2009-07-06 04:18:00,1.6225,1.62285,1.62235,1.6228,84800000.0
2009-07-06 04:19:00,1.62275,1.62345,1.62245,1.6233,94400000.0
2009-07-06 04:20:00,1.6233,1.6234,1.62295,1.62335,169600000.0
2009-07-06 04:21:00,1.6234,1.6234,1.62325,1.6233,25600000.0
2009-07-06 04:22:00,1.62305,1.62305,1.62275,1.6228,65600000.0
2009-07-06 04:23:00,1.6228,1.6229,1.62225,1.6229,135400000.0
2009-07-06 04:24:00,1.62295,1.6231,1.62295,1.6231,35200000.0
2009-07-06 04:25:00,1.6232,1.62325,1.623,1.6232,65600000.0
2009-07-06 04:26:00,1.62325,1.6238,1.623,1.623,110400000.0
2009-07-06 04:27:00,1.6229,1.62315,1.6228,1.6231,107200000.0
2009-07-06 04:28:00,1.62305,1.62305,1.62215,1.6225,148900000.0
2009-07-06 04:29:00,1.6226,1.6229,1.6225,1.62285,48000000.0
2009-07-06 04:30:00,1.62285,1.6231,1.6225,1.6225,198400000.0
2009-07-06 04:31:00,1.62245,1.62335,1.62215,1.6225,446100001.0
2009-07-06 04:32:00,1.62255,1.62295,1.62255,1.62285,136000000.0
2009-07-06 04:33:00,1.6227,1.6232,1.62265,1.6232,99200000.0
2009-07-06 04:34:00,1.6231,1.6232,1.6227,1.62285,44800000.0
2009-07-06 04:35:00,1.6228,1.6233,1.6224,1.6232,223000000.0
2009-07-06 04:36:00,1.6231,1.62335,1.62275,1.62335,292600000.0
2009-07-06 04:37:00,1.6236,1.624,1.6229,1.6236,188800000.0
2009-07-06 04:38:00,1.62355,1.6242,1.62335,1.6242,172800000.0
2009-07-06 04:39:00,1.6242,1.6247,1.62365,1.62405,201600000.0
2009-07-06 04:40:00,1.62435,1.6247,1.6243,1.62445,70400000.0
2009-07-06 04:41:00,1.6244,1.6246,1.62395,1.62395,152000000.0
2009-07-06 04:42:00,1.624,1.6242,1.62385,1.62415,99200000.0
2009-07-06 04:43:00,1.6242,1.62455,1.624,1.624,112000000.0
2009-07-06 04:44:00,1.6238,1.6238,1.6233,1.62375,94400000.0
2009-07-06 04:45:00,1.6237,1.6237,1.6237,1.6237,3200000.0
2009-07-06 04:46:00,1.62375,1.6239,1.62315,1.62315,78400000.0
2009-07-06 04:47:00,1.6232,1.62355,1.6232,1.6235,102400000.0
2009-07-06 04:48:00,1.62355,1.62355,1.6235,1.62355,12800000.0
2009-07-06 04:49:00,1.6238,1.6239,1.6237,1.6237,46400000.0
2009-07-06 04:50:00,1.6238,1.62395,1.62355,1.62365,112000000.0
2009-07-06 04:51:00,1.62375,1.62415,1.62375,1.6241,32000000.0
2009-07-06 04:52:00,1.6243,1.6243,1.624,1.62415,46400000.0
2009-07-06 04:53:00,1.6242,1.6245,1.62375,1.6239,97600000.0
2009-07-06 04:54:00,1.6239,1.624,1.6228,1.6233,197800000.0
2009-07-06 04:55:00,1.62335,1.62335,1.62325,1.62335,44800001.0
2009-07-06 04:56:00,1.62335,1.62335,1.6229,1.6229,48000000.0
2009-07-06 04:57:00,1.62295,1.62305,1.62265,1.62295,190400000.0
2009-07-06 04:58:00,1.62305,1.62305,1.62295,1.62295,32000000.0
2009-07-06 04:59:00,1.62295,1.62355,1.62295,1.62315,150400000.0
2009-07-06 05:00:00,1.62315,1.62325,1.6231,1.6231,54400000.0
2009-07-06 05:01:00,1.62305,1.6231,1.62285,1.62295,73600000.0
2009-07-06 05:02:00,1.62295,1.62345,1.62285,1.6234,64000000.0
2009-07-06 05:03:00,1.62345,1.62365,1.6233,1.62335,89600000.0
2009-07-06 05:04:00,1.62335,1.62335,1.62305,1.6232,73600000.0
2009-07-06 05:05:00,1.62325,1.6235,1.62325,1.6235,60800000.0
2009-07-06 05:06:00,1.62345,1.62365,1.62345,1.62355,51200000.0
2009-07-06 05:07:00,1.62365,1.6238,1.6232,1.6232,30400000.0
2009-07-06 05:08:00,1.62325,1.62325,1.623,1.623,88000000.0
2009-07-06 05:09:00,1.623,1.6232,1.62275,1.62295,299200001.0
2009-07-06 05:10:00,1.6229,1.62355,1.6227,1.62285,65600000.0
2009-07-06 05:11:00,1.62285,1.6229,1.6225,1.62275,337600000.0
2009-07-06 05:12:00,1.6227,1.62275,1.6226,1.6226,160000003.0
2009-07-06 05:13:00,1.6226,1.6226,1.62205,1.62245,363200002.0
2009-07-06 05:14:00,1.6225,1.6225,1.6222,1.6224,102400000.0
2009-07-06 05:15:00,1.6223,1.623,1.62225,1.6229,60800000.0
2009-07-06 05:16:00,1.62255,1.6227,1.62245,1.6225,35200000.0
2009-07-06 05:17:00,1.62245,1.6231,1.62245,1.62305,38400000.0
2009-07-06 05:18:00,1.623,1.62315,1.623,1.62315,16000000.0
2009-07-06 05:19:00,1.623,1.62305,1.62285,1.62285,22400000.0
2009-07-06 05:20:00,1.6228,1.6228,1.6226,1.6226,113600000.0
2009-07-06 05:21:00,1.62275,1.62275,1.6226,1.62265,36800000.0
2009-07-06 05:22:00,1.6226,1.62275,1.6226,1.6227,16000000.0
2009-07-06 05:23:00,1.62265,1.62275,1.62265,1.6227,22400000.0
2009-07-06 05:24:00,1.62275,1.62305,1.6227,1.62295,70400000.0
2009-07-06 05:25:00,1.62285,1.62295,1.62265,1.6227,52800000.0
2009-07-06 05:26:00,1.6227,1.6228,1.62235,1.6228,132800000.0
2009-07-06 05:27:00,1.6229,1.6229,1.62265,1.6227,52800000.0
2009-07-06 05:28:00,1.62275,1.62275,1.62275,1.62275,9600000.0
2009-07-06 05:29:00,1.6227,1.6227,1.62245,1.6226,99200000.0
2009-07-06 05:30:00,1.6225,1.6226,1.62225,1.6224,115200000.0
2009-07-06 05:31:00,1.6224,1.6224,1.62225,1.62235,33600000.0
2009-07-06 05:32:00,1.6224,1.62295,1.6224,1.6229,89600000.0
2009-07-06 05:33:00,1.62285,1.62285,1.62275,1.62275,16000000.0
2009-07-06 05:34:00,1.62275,1.6233,1.62275,1.6232,67200000.0
2009-07-06 05:35:00,1.62315,1.62315,1.62265,1.62265,145800000.0
2009-07-06 05:36:00,1.6227,1.62325,1.6227,1.62325,136200000.0
2009-07-06 05:37:00,1.6235,1.6235,1.6231,1.6233,121600000.0
2009-07-06 05:38:00,1.62325,1.62355,1.62325,1.62355,83200000.0
2009-07-06 05:39:00,1.6235,1.62385,1.6235,1.62385,70400000.0
2009-07-06 05:40:00,1.62375,1.624,1.62305,1.62315,78400000.0
2009-07-06 05:41:00,1.62305,1.62305,1.62305,1.62305,6400000.0
2009-07-06 05:42:00,1.62295,1.62295,1.62285,1.62285,12800000.0
2009-07-06 05:43:00,1.62275,1.62275,1.62275,1.62275,3200000.0
2009-07-06 05:44:00,1.62285,1.62305,1.6228,1.62285,267400000.0
2009-07-06 05:45:00,1.62295,1.62375,1.62285,1.623,206400000.0
2009-07-06 05:46:00,1.623,1.623,1.62155,1.62185,187200002.0
2009-07-06 05:47:00,1.6219,1.6222,1.6218,1.6222,256000000.0
2009-07-06 05:48:00,1.62215,1.6226,1.62215,1.6226,75200000.0
2009-07-06 05:49:00,1.62265,1.6228,1.62255,1.62265,22400000.0
2009-07-06 05:50:00,1.62255,1.6226,1.6222,1.6225,115200000.0
2009-07-06 05:51:00,1.6225,1.6225,1.62235,1.62235,9600000.0
2009-07-06 05:52:00,1.6225,1.62255,1.62205,1.62225,67200000.0
2009-07-06 05:53:00,1.6222,1.6223,1.62205,1.6223,67200000.0
2009-07-06 05:54:00,1.62225,1.6223,1.62225,1.6223,6400000.0
2009-07-06 05:55:00,1.62235,1.6225,1.62235,1.6225,28800000.0
2009-07-06 05:56:00,1.62245,1.6226,1.6224,1.6224,48000000.0
2009-07-06 05:57:00,1.62245,1.62245,1.6223,1.6224,96000000.0
2009-07-06 05:58:00,1.62245,1.6228,1.62245,1.62265,80000000.0
2009-07-06 05:59:00,1.6226,1.62265,1.6225,1.6225,28800000.0
2009-07-06 06:00:00,1.62245,1.62265,1.62245,1.62245,25600000.0
2009-07-06 06:01:00,1.6225,1.6227,1.6225,1.6226,19200000.0
2009-07-06 06:02:00,1.62265,1.62265,1.62265,1.62265,3200000.0
2009-07-06 06:03:00,1.62265,1.6232,1.62265,1.62305,57600000.0
2009-07-06 06:04:00,1.62295,1.62305,1.62295,1.62305,28800000.0
2009-07-06 06:05:00,1.623,1.6233,1.623,1.62325,86400000.0
2009-07-06 06:06:00,1.62325,1.6233,1.62325,1.6233,9600000.0
2009-07-06 06:07:00,1.62335,1.62355,1.6228,1.6228,97600000.0
2009-07-06 06:08:00,1.6227,1.6227,1.62235,1.62245,60800000.0
2009-07-06 06:09:00,1.6226,1.623,1.6226,1.6229,22400000.0
2009-07-06 06:10:00,1.6228,1.62295,1.62265,1.62295,33600000.0
2009-07-06 06:11:00,1.62285,1.62295,1.62285,1.62295,51200000.0
2009-07-06 06:12:00,1.62305,1.62335,1.6229,1.623,94400000.0
2009-07-06 06:13:00,1.623,1.62315,1.6229,1.623,48000000.0
2009-07-06 06:14:00,1.62305,1.62305,1.62175,1.62185,99200000.0
2009-07-06 06:15:00,1.62185,1.6219,1.62155,1.6217,153600000.0
2009-07-06 06:16:00,1.6217,1.6219,1.6208,1.62145,300800000.0
2009-07-06 06:17:00,1.6215,1.6219,1.62135,1.62135,83200000.0
2009-07-06 06:18:00,1.62175,1.62175,1.62165,1.62175,73600000.0
2009-07-06 06:19:00,1.6217,1.62175,1.6213,1.62155,102400000.0
2009-07-06 06:20:00,1.6216,1.62175,1.6209,1.62115,126400000.0
2009-07-06 06:21:00,1.62125,1.62125,1.62105,1.62115,156800000.0
2009-07-06 06:22:00,1.6212,1.622,1.62115,1.622,116800000.0
2009-07-06 06:23:00,1.62205,1.62205,1.62095,1.62125,345599999.0
2009-07-06 06:24:00,1.6212,1.6223,1.6211,1.62125,280000000.0
2009-07-06 06:25:00,1.62115,1.62115,1.6211,1.62115,180799999.0
2009-07-06 06:26:00,1.62125,1.62125,1.62105,1.6211,70400000.0
2009-07-06 06:27:00,1.6211,1.6214,1.6211,1.6214,129600002.0
2009-07-06 06:28:00,1.6214,1.62145,1.6214,1.62145,43200000.0
2009-07-06 06:29:00,1.6214,1.6214,1.6211,1.6213,395200002.0
2009-07-06 06:30:00,1.62125,1.62125,1.62115,1.62115,123200000.0
2009-07-06 06:31:00,1.62135,1.62135,1.62135,1.62135,3200000.0
2009-07-06 06:32:00,1.62135,1.6214,1.6213,1.62135,68800000.0
2009-07-06 06:33:00,1.6214,1.6214,1.6213,1.6213,44800000.0
2009-07-06 06:34:00,1.6213,1.62155,1.6213,1.62135,195200004.0
2009-07-06 06:35:00,1.62135,1.62145,1.62135,1.62145,99200000.0
2009-07-06 06:36:00,1.62145,1.62145,1.62125,1.6214,131200002.0
2009-07-06 06:37:00,1.6213,1.62145,1.6213,1.62145,140800000.0
2009-07-06 06:38:00,1.62145,1.62155,1.6213,1.62155,92799999.0
2009-07-06 06:39:00,1.62155,1.6216,1.62155,1.6216,33600000.0
2009-07-06 06:40:00,1.62155,1.62155,1.6215,1.62155,27200000.0
2009-07-06 06:41:00,1.62155,1.6216,1.6215,1.6216,81600000.0
2009-07-06 06:42:00,1.6216,1.6216,1.62145,1.6215,84800000.0
2009-07-06 06:43:00,1.62155,1.6217,1.6214,1.62145,44800000.0
2009-07-06 06:44:00,1.62195,1.62215,1.62195,1.62195,28800000.0
2009-07-06 06:45:00,1.62185,1.6219,1.6218,1.6218,38400000.0
2009-07-06 06:46:00,1.6218,1.6218,1.62155,1.6217,64000000.0
2009-07-06 06:47:00,1.6217,1.6219,1.6217,1.62185,51200000.0
2009-07-06 06:48:00,1.62185,1.62185,1.62185,1.62185,25600000.0
2009-07-06 06:49:00,1.622,1.6222,1.622,1.6222,64000000.0
2009-07-06 06:50:00,1.6222,1.6222,1.62205,1.62205,67200000.0
2009-07-06 06:51:00,1.62205,1.62265,1.622,1.6223,56000000.0
2009-07-06 06:52:00,1.62235,1.6224,1.622,1.6224,88000000.0
2009-07-06 06:53:00,1.62235,1.62235,1.6221,1.6221,57600000.0
2009-07-06 06:55:00,1.62205,1.6221,1.6219,1.6219,28800000.0
2009-07-06 06:56:00,1.62185,1.62185,1.6214,1.6214,91200000.0
2009-07-06 06:57:00,1.6214,1.6215,1.62135,1.6215,33600000.0
2009-07-06 06:58:00,1.6216,1.622,1.62155,1.622,128200000.0
2009-07-06 06:59:00,1.6221,1.6221,1.62195,1.622,51200000.0
2009-07-06 07:00:00,1.6221,1.6221,1.62175,1.6218,76800000.0
2009-07-06 07:01:00,1.62195,1.62225,1.62195,1.62225,28800000.0
2009-07-06 07:02:00,1.6221,1.62225,1.6221,1.62225,9600000.0
2009-07-06 07:03:00,1.6222,1.6222,1.62165,1.6219,57600000.0
2009-07-06 07:04:00,1.6219,1.6223,1.6219,1.6223,57600000.0
2009-07-06 07:05:00,1.62205,1.6222,1.62205,1.6222,12800000.0
2009-07-06 07:06:00,1.62215,1.62215,1.622,1.622,32000000.0
2009-07-06 07:07:00,1.62185,1.6221,1.62185,1.62205,35200000.0
2009-07-06 07:08:00,1.6219,1.62235,1.62185,1.62235,46400000.0
2009-07-06 07:09:00,1.62225,1.62235,1.6219,1.622,28800000.0
2009-07-06 07:10:00,1.622,1.62215,1.622,1.62215,6400000.0
2009-07-06 07:11:00,1.6221,1.6222,1.62195,1.6221,16000000.0
2009-07-06 07:12:00,1.622,1.622,1.62185,1.622,16000000.0
2009-07-06 07:13:00,1.6219,1.62255,1.6219,1.62245,80000000.0
2009-07-06 07:14:00,1.62255,1.6227,1.62245,1.62255,118400000.0
2009-07-06 07:15:00,1.6227,1.6227,1.6224,1.6224,35200000.0
2009-07-06 07:16:00,1.62235,1.6225,1.62185,1.62205,120000000.0
2009-07-06 07:17:00,1.62205,1.62215,1.6219,1.622,123200000.0
2009-07-06 07:18:00,1.62205,1.6226,1.622,1.6225,465600000.0
2009-07-06 07:19:00,1.62265,1.6232,1.6225,1.62265,227200000.0
2009-07-06 07:20:00,1.62255,1.62265,1.6222,1.62255,164800000.0
2009-07-06 07:21:00,1.6225,1.62265,1.62235,1.62255,99200000.0
2009-07-06 07:22:00,1.62255,1.6227,1.62215,1.6222,64000000.0
2009-07-06 07:23:00,1.62225,1.6226,1.6222,1.62245,131200000.0
2009-07-06 07:24:00,1.62245,1.62275,1.6222,1.6226,161600000.0
2009-07-06 07:25:00,1.6226,1.62315,1.6225,1.6226,132800000.0
2009-07-06 07:26:00,1.6226,1.62275,1.6226,1.6227,51200000.0
2009-07-06 07:27:00,1.62275,1.62275,1.6225,1.6225,38400000.0
2009-07-06 07:28:00,1.62255,1.62255,1.62245,1.6225,38400000.0
2009-07-06 07:29:00,1.6225,1.6225,1.6224,1.62245,44800000.0
2009-07-06 07:30:00,1.6225,1.62265,1.62215,1.62215,67200000.0
2009-07-06 07:31:00,1.6221,1.6222,1.62195,1.6221,54400000.0
2009-07-06 07:32:00,1.62215,1.6225,1.62215,1.62225,152000000.0
2009-07-06 07:33:00,1.62235,1.6224,1.62225,1.6224,46400000.0
2009-07-06 07:34:00,1.6224,1.6224,1.6221,1.6222,118400000.0
2009-07-06 07:35:00,1.6222,1.6224,1.62215,1.6224,70800000.0
2009-07-06 07:36:00,1.6224,1.6224,1.62235,1.6224,39400000.0
2009-07-06 07:37:00,1.6224,1.6224,1.6224,1.6224,13000000.0
2009-07-06 07:38:00,1.6224,1.6225,1.6224,1.6224,49400000.0
2009-07-06 07:39:00,1.6224,1.6225,1.62235,1.6225,23800000.0
2009-07-06 07:40:00,1.6225,1.6225,1.6222,1.6224,61800000.0
2009-07-06 07:41:00,1.6224,1.6225,1.62235,1.6224,53400000.0
2009-07-06 07:42:00,1.6224,1.6224,1.6224,1.6224,52000000.0
2009-07-06 07:43:00,1.6224,1.6224,1.6216,1.6217,69000000.0
2009-07-06 07:44:00,1.6216,1.6223,1.62145,1.62165,85800000.0
2009-07-06 07:45:00,1.6219,1.62215,1.62135,1.6215,120000000.0
2009-07-06 07:46:00,1.62155,1.62205,1.62145,1.6215,68800000.0
2009-07-06 07:47:00,1.6215,1.62195,1.6214,1.6217,102400000.0
2009-07-06 07:48:00,1.6217,1.62175,1.62145,1.62175,107200000.0
2009-07-06 07:49:00,1.6218,1.6222,1.6218,1.62195,64000000.0
2009-07-06 07:50:00,1.62195,1.6225,1.62195,1.6223,54400000.0
2009-07-06 07:51:00,1.6224,1.6224,1.62205,1.62205,41600000.0
2009-07-06 07:52:00,1.62205,1.6229,1.62185,1.6226,153600000.0
2009-07-06 07:53:00,1.6227,1.6232,1.6227,1.62315,60800000.0
2009-07-06 07:54:00,1.62315,1.62315,1.62295,1.623,28800000.0
2009-07-06 07:55:00,1.623,1.623,1.6222,1.6223,84800000.0
2009-07-06 07:56:00,1.62235,1.62265,1.6223,1.6225,30400000.0
2009-07-06 07:57:00,1.62245,1.6229,1.62245,1.62285,80000000.0
2009-07-06 07:58:00,1.6229,1.6233,1.62275,1.62315,120000000.0
2009-07-06 07:59:00,1.6233,1.6233,1.62215,1.62245,76800000.0
2009-07-06 08:00:00,1.62265,1.6233,1.62225,1.6226,147200000.0
2009-07-06 08:01:00,1.62265,1.6228,1.62225,1.6227,187400000.0
2009-07-06 08:02:00,1.6227,1.6231,1.6227,1.6229,111800000.0
2009-07-06 08:03:00,1.62295,1.6237,1.62295,1.62335,177800000.0
2009-07-06 08:04:00,1.6235,1.62415,1.6234,1.6235,308800000.0
2009-07-06 08:05:00,1.6235,1.6236,1.6232,1.6232,264800001.0
2009-07-06 08:06:00,1.6232,1.6234,1.62305,1.6231,139200000.0
2009-07-06 08:07:00,1.62305,1.6236,1.6227,1.6227,212200000.0
2009-07-06 08:08:00,1.62275,1.62315,1.62265,1.6227,168000000.0
2009-07-06 08:09:00,1.62285,1.62315,1.62275,1.62285,323200000.0
2009-07-06 08:10:00,1.62275,1.6233,1.62265,1.62315,267400000.0
2009-07-06 08:11:00,1.62315,1.62335,1.62255,1.62275,405000000.0
2009-07-06 08:12:00,1.62305,1.62345,1.6227,1.62285,372000000.0
2009-07-06 08:13:00,1.6227,1.62345,1.62255,1.62255,363200000.0
2009-07-06 08:14:00,1.6226,1.623,1.6226,1.6228,296400000.0
2009-07-06 08:15:00,1.62275,1.6233,1.62245,1.62305,231400000.0
2009-07-06 08:16:00,1.62305,1.62325,1.6225,1.62265,302200000.0
2009-07-06 08:17:00,1.62265,1.62265,1.62205,1.6222,228000000.0
2009-07-06 08:18:00,1.6222,1.6225,1.62185,1.62235,185600000.0
2009-07-06 08:19:00,1.6224,1.6225,1.6223,1.6225,145600000.0
2009-07-06 08:20:00,1.6226,1.62265,1.6218,1.62215,203200000.0
2009-07-06 08:21:00,1.6221,1.6221,1.62145,1.62165,161600000.0
2009-07-06 08:22:00,1.6217,1.6217,1.6213,1.62155,300400000.0
2009-07-06 08:23:00,1.62155,1.6219,1.62145,1.62185,184000000.0
2009-07-06 08:24:00,1.6218,1.6224,1.62165,1.6219,196800000.0
2009-07-06 08:25:00,1.62175,1.62205,1.62175,1.62205,112400000.0
2009-07-06 08:26:00,1.62205,1.62205,1.6217,1.62185,200600000.0
2009-07-06 08:27:00,1.62195,1.62215,1.62195,1.62215,176200000.0
2009-07-06 08:28:00,1.6221,1.62215,1.622,1.62215,155800000.0
2009-07-06 08:29:00,1.62215,1.6222,1.62185,1.62185,168800000.0
2009-07-06 08:30:00,1.6219,1.6219,1.62155,1.6218,121200000.0
2009-07-06 08:31:00,1.6218,1.62205,1.6218,1.622,171200000.0
2009-07-06 08:32:00,1.6221,1.6221,1.62145,1.6219,181200000.0
2009-07-06 08:33:00,1.6219,1.62205,1.6219,1.62205,116800000.0
2009-07-06 08:34:00,1.62205,1.62215,1.6216,1.6217,280800000.0
2009-07-06 08:35:00,1.6216,1.62225,1.6214,1.62155,204600000.0
2009-07-06 08:36:00,1.62145,1.6216,1.62145,1.62155,80800000.0
2009-07-06 08:37:00,1.62155,1.6216,1.6211,1.6211,138100000.0
2009-07-06 08:38:00,1.62125,1.6215,1.6211,1.62145,447300000.0
2009-07-06 08:39:00,1.62145,1.6217,1.6213,1.6214,133000000.0
2009-07-06 08:40:00,1.62145,1.6216,1.6211,1.6211,223300000.0
2009-07-06 08:41:00,1.6211,1.6212,1.6211,1.6211,708800000.0
2009-07-06 08:42:00,1.6211,1.62125,1.6211,1.6211,687450000.0
2009-07-06 08:43:00,1.6211,1.6211,1.6211,1.6211,316110000.0
2009-07-06 08:44:00,1.6211,1.6211,1.62045,1.62065,423410000.0
2009-07-06 08:45:00,1.6205,1.62055,1.6197,1.6201,411400000.0
2009-07-06 08:46:00,1.62005,1.62075,1.62005,1.62075,483800000.0
2009-07-06 08:47:00,1.62075,1.62105,1.6206,1.6206,136200000.0
2009-07-06 08:48:00,1.62065,1.6209,1.6206,1.62075,145200000.0
2009-07-06 08:49:00,1.62075,1.6212,1.62065,1.6212,379200000.0
2009-07-06 08:50:00,1.62125,1.6213,1.62095,1.6212,215000000.0
2009-07-06 08:51:00,1.6212,1.6213,1.621,1.6211,177800000.0
2009-07-06 08:52:00,1.6212,1.6216,1.6211,1.6213,227600000.0
2009-07-06 08:53:00,1.6213,1.6214,1.6209,1.6209,229000000.0
2009-07-06 08:54:00,1.6209,1.621,1.6205,1.62055,259800000.0
2009-07-06 08:55:00,1.62065,1.6208,1.62015,1.62045,450600000.0
2009-07-06 08:56:00,1.62045,1.621,1.62035,1.6207,377200000.0
2009-07-06 08:57:00,1.6207,1.62085,1.6203,1.62065,221000000.0
2009-07-06 08:58:00,1.62065,1.6213,1.62055,1.6207,368400000.0
2009-07-06 08:59:00,1.6207,1.621,1.62055,1.6207,246600000.0
2009-07-06 09:00:00,1.6207,1.6214,1.6206,1.62125,281800000.0
2009-07-06 09:01:00,1.6212,1.62175,1.62105,1.6214,745000000.0
2009-07-06 09:02:00,1.6215,1.6221,1.6213,1.62185,722200000.0
2009-07-06 09:03:00,1.62185,1.622,1.62125,1.6217,741299999.0
2009-07-06 09:04:00,1.62175,1.62195,1.6214,1.62185,648800000.0
2009-07-06 09:05:00,1.6218,1.62195,1.62105,1.62165,671200000.0
2009-07-06 09:06:00,1.6216,1.62195,1.6214,1.6217,699800000.0
2009-07-06 09:07:00,1.62165,1.6226,1.62155,1.6226,417600000.0
2009-07-06 09:08:00,1.62235,1.6226,1.62215,1.6223,250800000.0
2009-07-06 09:09:00,1.6224,1.6227,1.6222,1.62245,361800000.0
2009-07-06 09:10:00,1.62265,1.6229,1.62185,1.622,421000000.0
2009-07-06 09:11:00,1.622,1.622,1.6212,1.6214,424400000.0
2009-07-06 09:12:00,1.6214,1.6214,1.6205,1.62095,394200000.0
2009-07-06 09:13:00,1.62095,1.6217,1.62065,1.62165,440200000.0
2009-07-06 09:14:00,1.6215,1.6218,1.6212,1.6215,429000000.0
2009-07-06 09:15:00,1.62165,1.6218,1.6214,1.6218,400800000.0
2009-07-06 09:16:00,1.62165,1.6219,1.62125,1.6216,461400000.0
2009-07-06 09:17:00,1.6216,1.6222,1.6215,1.6219,481000000.0
2009-07-06 09:18:00,1.6219,1.6221,1.6215,1.6218,362200000.0
2009-07-06 09:19:00,1.6218,1.622,1.6214,1.6217,279400000.0
2009-07-06 09:20:00,1.6217,1.6221,1.62145,1.6217,413000000.0
2009-07-06 09:21:00,1.62175,1.6224,1.62165,1.6223,473600000.0
2009-07-06 09:22:00,1.6222,1.62265,1.62165,1.62255,463800000.0
2009-07-06 09:23:00,1.6225,1.62285,1.62205,1.62215,454400000.0
2009-07-06 09:24:00,1.6223,1.6228,1.6222,1.6224,273200000.0
2009-07-06 09:25:00,1.62225,1.6229,1.62215,1.6228,414800000.0
2009-07-06 09:26:00,1.6228,1.6228,1.62215,1.6228,284000000.0
2009-07-06 09:27:00,1.6228,1.6228,1.6221,1.6223,390400000.0
2009-07-06 09:28:00,1.62225,1.6226,1.622,1.62215,521600000.0
2009-07-06 09:29:00,1.62215,1.6229,1.6221,1.62285,427000000.0
2009-07-06 09:30:00,1.6227,1.623,1.6224,1.62245,384000000.0
2009-07-06 09:31:00,1.6226,1.6227,1.62195,1.62225,411800000.0
2009-07-06 09:32:00,1.62235,1.6227,1.6219,1.62245,413000000.0
2009-07-06 09:33:00,1.62245,1.62265,1.6221,1.62255,376000000.0
2009-07-06 09:34:00,1.6225,1.62265,1.6222,1.6224,309400000.0
2009-07-06 09:35:00,1.62235,1.6224,1.62185,1.6223,335200000.0
2009-07-06 09:36:00,1.62235,1.62285,1.62195,1.62245,276600000.0
2009-07-06 09:37:00,1.62245,1.6227,1.6221,1.62255,310200000.0
2009-07-06 09:38:00,1.62255,1.6233,1.6224,1.62275,380600000.0
2009-07-06 09:39:00,1.6228,1.62395,1.6225,1.6234,431200000.0
2009-07-06 09:40:00,1.62355,1.6236,1.6217,1.62175,530200000.0
2009-07-06 09:41:00,1.6219,1.622,1.621,1.621,391400000.0
2009-07-06 09:42:00,1.621,1.6214,1.62045,1.62075,494200001.0
2009-07-06 09:43:00,1.6208,1.621,1.61995,1.6202,456400000.0
2009-07-06 09:44:00,1.62005,1.6206,1.6197,1.6202,327600000.0
2009-07-06 09:45:00,1.6204,1.62075,1.6201,1.6206,386200000.0
2009-07-06 09:46:00,1.62045,1.62105,1.62005,1.6208,413200000.0
2009-07-06 09:47:00,1.62065,1.6214,1.62065,1.6208,330200000.0
2009-07-06 09:48:00,1.62085,1.6214,1.62065,1.62095,261800000.0
2009-07-06 09:49:00,1.621,1.62145,1.6208,1.6214,339200000.0
2009-07-06 09:50:00,1.6214,1.62155,1.6211,1.62125,317400000.0
2009-07-06 09:51:00,1.62125,1.6216,1.621,1.62145,392200000.0
2009-07-06 09:52:00,1.62135,1.6218,1.6212,1.6216,217000000.0
2009-07-06 09:53:00,1.6217,1.62235,1.6217,1.6221,359200000.0
2009-07-06 09:54:00,1.6221,1.6226,1.622,1.6226,494600000.0
2009-07-06 09:55:00,1.6226,1.6231,1.6223,1.62245,291200000.0
2009-07-06 09:56:00,1.6224,1.6224,1.62205,1.6222,115600000.0
2009-07-06 09:57:00,1.6222,1.62245,1.62205,1.6222,226400000.0
2009-07-06 09:58:00,1.62215,1.6225,1.62205,1.6223,304000000.0
2009-07-06 09:59:00,1.6223,1.62275,1.6223,1.62255,167000000.0
2009-07-06 10:00:00,1.62255,1.62285,1.6223,1.62285,257200000.0
2009-07-06 10:01:00,1.6228,1.6231,1.62235,1.62265,261600000.0
2009-07-06 10:02:00,1.6226,1.6228,1.6225,1.6225,218000000.0
2009-07-06 10:03:00,1.6225,1.623,1.6224,1.62275,217800000.0
2009-07-06 10:04:00,1.62275,1.6229,1.62225,1.6226,286200001.0
2009-07-06 10:05:00,1.6226,1.62325,1.6225,1.6232,272200000.0
2009-07-06 10:06:00,1.6232,1.6233,1.62285,1.62305,437200000.0
2009-07-06 10:07:00,1.6232,1.6237,1.62295,1.6233,392000000.0
2009-07-06 10:08:00,1.6233,1.62395,1.62305,1.6238,619000000.0
2009-07-06 10:09:00,1.6239,1.62515,1.62375,1.62495,541000000.0
2009-07-06 10:10:00,1.625,1.62585,1.6247,1.6253,443600000.0
2009-07-06 10:11:00,1.6254,1.62555,1.6248,1.62515,358600000.0
2009-07-06 10:12:00,1.62505,1.6259,1.6249,1.6258,292000000.0
2009-07-06 10:13:00,1.6258,1.62595,1.6253,1.6258,286400000.0
2009-07-06 10:14:00,1.62575,1.62665,1.62575,1.62615,357800001.0
2009-07-06 10:15:00,1.6262,1.6264,1.6256,1.62615,530800000.0
2009-07-06 10:16:00,1.62605,1.6263,1.62565,1.6257,335400000.0
2009-07-06 10:17:00,1.62565,1.6259,1.6255,1.6257,309600000.0
2009-07-06 10:18:00,1.6257,1.62575,1.62525,1.6253,234800000.0
2009-07-06 10:19:00,1.62535,1.6255,1.624,1.6241,435400000.0
2009-07-06 10:20:00,1.6241,1.6241,1.6232,1.62365,414800000.0
2009-07-06 10:21:00,1.62385,1.62425,1.62375,1.62395,442600000.0
2009-07-06 10:22:00,1.62395,1.62445,1.62385,1.6241,332000000.0
2009-07-06 10:23:00,1.6241,1.62415,1.6237,1.6241,256400000.0
2009-07-06 10:24:00,1.62395,1.62445,1.6238,1.62435,205600000.0
2009-07-06 10:25:00,1.62435,1.6244,1.6241,1.62415,370000000.0
2009-07-06 10:26:00,1.62415,1.62475,1.62345,1.62475,307400000.0
2009-07-06 10:27:00,1.62475,1.6248,1.6242,1.6247,238000000.0
2009-07-06 10:28:00,1.6247,1.6253,1.62445,1.6251,324000000.0
2009-07-06 10:29:00,1.6252,1.6255,1.6248,1.62505,461800000.0
2009-07-06 10:30:00,1.62505,1.62505,1.62275,1.6234,440400000.0
2009-07-06 10:31:00,1.6234,1.624,1.6232,1.62345,366200001.0
2009-07-06 10:32:00,1.6236,1.6237,1.62295,1.62305,273600000.0
2009-07-06 10:33:00,1.62305,1.62325,1.62275,1.6228,211600000.0
2009-07-06 10:34:00,1.62295,1.6231,1.62235,1.6229,355400000.0
2009-07-06 10:35:00,1.6229,1.6229,1.62215,1.6227,175400000.0
2009-07-06 10:36:00,1.6227,1.6227,1.62215,1.62235,182600000.0
2009-07-06 10:37:00,1.62225,1.6228,1.622,1.62245,377000000.0
2009-07-06 10:38:00,1.62225,1.62245,1.6221,1.62245,196400000.0
2009-07-06 10:39:00,1.62245,1.6226,1.62205,1.62205,210000000.0
2009-07-06 10:40:00,1.62215,1.62235,1.62195,1.6222,311200000.0
2009-07-06 10:41:00,1.62235,1.6227,1.6221,1.6222,318200000.0
2009-07-06 10:42:00,1.6223,1.62315,1.622,1.62245,420200000.0
2009-07-06 10:43:00,1.62245,1.6227,1.62195,1.6223,302400000.0
2009-07-06 10:44:00,1.6223,1.62255,1.62065,1.62105,374000000.0
2009-07-06 10:45:00,1.62115,1.6213,1.62035,1.6212,320400000.0
2009-07-06 10:46:00,1.6212,1.62155,1.6206,1.6208,306400000.0
2009-07-06 10:47:00,1.6207,1.6209,1.62045,1.62055,161600000.0
2009-07-06 10:48:00,1.62045,1.62095,1.62045,1.62055,327600000.0
2009-07-06 10:49:00,1.62055,1.621,1.62045,1.62055,262000000.0
2009-07-06 10:50:00,1.6207,1.62135,1.62025,1.6212,275000000.0
2009-07-06 10:51:00,1.6213,1.6215,1.62115,1.62145,177400000.0
2009-07-06 10:52:00,1.62145,1.6217,1.6211,1.6211,245600000.0
2009-07-06 10:53:00,1.62125,1.6219,1.62125,1.62165,270000000.0
2009-07-06 10:54:00,1.62165,1.62175,1.62155,1.62175,195000000.0
2009-07-06 10:55:00,1.6217,1.6217,1.6216,1.6217,125600000.0
2009-07-06 10:56:00,1.62165,1.62165,1.62125,1.62145,155800000.0
2009-07-06 10:57:00,1.6214,1.6218,1.62125,1.6216,304200000.0
2009-07-06 10:58:00,1.6217,1.6218,1.6212,1.6217,143400000.0
2009-07-06 10:59:00,1.62125,1.6219,1.6211,1.62185,285000000.0
2009-07-06 11:00:00,1.6219,1.622,1.6215,1.6216,284000000.0
2009-07-06 11:01:00,1.6216,1.6218,1.621,1.6212,145600000.0
2009-07-06 11:02:00,1.6209,1.62175,1.6208,1.6216,244800000.0
2009-07-06 11:03:00,1.62165,1.62195,1.62165,1.62195,73800000.0
2009-07-06 11:04:00,1.62185,1.62185,1.6213,1.6216,68800000.0
2009-07-06 11:05:00,1.62175,1.6218,1.62105,1.62155,466600000.0
2009-07-06 11:06:00,1.62145,1.6216,1.6213,1.62155,276200000.0
2009-07-06 11:07:00,1.6214,1.6214,1.6212,1.62125,86600000.0
2009-07-06 11:08:00,1.62125,1.62125,1.6205,1.62075,242400000.0
2009-07-06 11:09:00,1.62075,1.62095,1.62035,1.6206,123400000.0
2009-07-06 11:10:00,1.6206,1.6207,1.6201,1.6201,174400000.0
2009-07-06 11:11:00,1.62045,1.6205,1.62015,1.62015,89600000.0
2009-07-06 11:12:00,1.62015,1.62065,1.61995,1.62045,211200000.0
2009-07-06 11:13:00,1.6204,1.621,1.62025,1.6204,369400000.0
2009-07-06 11:14:00,1.62055,1.62055,1.62015,1.62025,195000000.0
2009-07-06 11:15:00,1.62025,1.621,1.62025,1.6206,177400000.0
2009-07-06 11:16:00,1.6206,1.6207,1.6204,1.6205,149200000.0
2009-07-06 11:17:00,1.6204,1.6205,1.62035,1.6204,109400000.0
2009-07-06 11:18:00,1.62045,1.6206,1.6202,1.6203,166200000.0
2009-07-06 11:19:00,1.6204,1.6205,1.62015,1.62035,140800000.0
2009-07-06 11:20:00,1.62035,1.62055,1.62035,1.62045,104200000.0
2009-07-06 11:21:00,1.6204,1.6208,1.6201,1.6208,277600000.0
2009-07-06 11:22:00,1.62085,1.62085,1.62045,1.62055,176400000.0
2009-07-06 11:23:00,1.6205,1.62085,1.62045,1.6208,132800000.0
2009-07-06 11:24:00,1.62075,1.62095,1.62065,1.62095,95200000.0
2009-07-06 11:25:00,1.62085,1.62105,1.6208,1.621,204600000.0
2009-07-06 11:26:00,1.62095,1.6212,1.6208,1.6209,110200000.0
2009-07-06 11:27:00,1.6209,1.621,1.61985,1.6208,453000000.0
2009-07-06 11:28:00,1.62085,1.621,1.61995,1.62,288600001.0
2009-07-06 11:29:00,1.62005,1.6204,1.61965,1.6197,332400000.0
2009-07-06 11:30:00,1.61975,1.6203,1.61965,1.6198,268800000.0
2009-07-06 11:31:00,1.61985,1.6201,1.6197,1.61975,342200000.0
2009-07-06 11:32:00,1.6199,1.62025,1.61965,1.61985,398400000.0
2009-07-06 11:33:00,1.62,1.62015,1.61985,1.6201,262999999.0
2009-07-06 11:34:00,1.62,1.62025,1.6198,1.62,437199999.0
2009-07-06 11:35:00,1.62,1.62015,1.61965,1.61965,434599998.0
2009-07-06 11:36:00,1.6197,1.61975,1.6195,1.6196,205600000.0
2009-07-06 11:37:00,1.61975,1.6199,1.61925,1.61935,264000000.0
2009-07-06 11:38:00,1.61935,1.6198,1.61935,1.61945,305800000.0
2009-07-06 11:39:00,1.6195,1.6197,1.6192,1.6196,305600000.0
2009-07-06 11:40:00,1.61965,1.6202,1.61965,1.62,669399998.0
2009-07-06 11:41:00,1.61995,1.6205,1.61995,1.6204,291200002.0
2009-07-06 11:42:00,1.62065,1.6208,1.6204,1.6204,34000000.0
2009-07-06 11:43:00,1.6204,1.6206,1.6203,1.62055,168200000.0
2009-07-06 11:44:00,1.62065,1.62065,1.6203,1.62035,193000000.0
2009-07-06 11:45:00,1.6204,1.6206,1.62035,1.62045,105400000.0
2009-07-06 11:46:00,1.6205,1.6206,1.62025,1.62035,265000000.0
2009-07-06 11:47:00,1.62025,1.6204,1.62025,1.6203,98000000.0
2009-07-06 11:48:00,1.62035,1.6206,1.62035,1.6205,225600000.0
2009-07-06 11:49:00,1.6205,1.6206,1.6203,1.62035,136600000.0
2009-07-06 11:50:00,1.6203,1.62065,1.6203,1.6205,289600000.0
2009-07-06 11:51:00,1.62055,1.62065,1.62025,1.6203,72400000.0
2009-07-06 11:52:00,1.6204,1.6205,1.6203,1.6204,11400000.0
2009-07-06 11:53:00,1.6204,1.6205,1.61985,1.62025,293200000.0
2009-07-06 11:54:00,1.6202,1.6208,1.6202,1.62065,354800000.0
2009-07-06 11:55:00,1.62065,1.6207,1.62045,1.62055,121600000.0
2009-07-06 11:56:00,1.62055,1.6207,1.6203,1.62035,124000000.0
2009-07-06 11:57:00,1.6205,1.6205,1.6202,1.62025,50600000.0
2009-07-06 11:58:00,1.62025,1.6207,1.62025,1.6204,365600000.0
2009-07-06 11:59:00,1.62035,1.62065,1.6203,1.62065,788999999.0
2009-07-06 12:00:00,1.6207,1.62075,1.6204,1.6206,458600000.0
2009-07-06 12:01:00,1.6206,1.6206,1.6202,1.62025,407400000.0
2009-07-06 12:02:00,1.6202,1.6209,1.6201,1.6206,782599999.0
2009-07-06 12:03:00,1.62065,1.621,1.6205,1.6206,308000000.0
2009-07-06 12:04:00,1.62055,1.6206,1.6204,1.6205,360800000.0
2009-07-06 12:05:00,1.6206,1.621,1.6205,1.6209,294000000.0
2009-07-06 12:06:00,1.6208,1.62165,1.62075,1.62165,570800000.0
2009-07-06 12:07:00,1.62165,1.622,1.62135,1.62165,352400000.0
2009-07-06 12:08:00,1.6217,1.6219,1.6214,1.62145,242200000.0
2009-07-06 12:09:00,1.62145,1.6217,1.62085,1.6216,293000000.0
2009-07-06 12:10:00,1.6215,1.62185,1.6208,1.62115,264200000.0
2009-07-06 12:11:00,1.6213,1.6214,1.62065,1.621,129800000.0
2009-07-06 12:12:00,1.621,1.621,1.62075,1.6209,47400000.0
2009-07-06 12:13:00,1.6208,1.6209,1.62075,1.6209,49200000.0
2009-07-06 12:14:00,1.6209,1.62105,1.62075,1.6208,23800000.0
2009-07-06 12:15:00,1.6209,1.62105,1.62075,1.62105,38800000.0
2009-07-06 12:16:00,1.621,1.6211,1.62095,1.621,71400000.0
2009-07-06 12:17:00,1.6211,1.6213,1.62105,1.6213,86400000.0
2009-07-06 12:18:00,1.62115,1.6212,1.6211,1.6212,48800000.0
2009-07-06 12:19:00,1.6212,1.62125,1.6211,1.62115,83000000.0
2009-07-06 12:20:00,1.62115,1.6212,1.62085,1.62105,166000000.0
2009-07-06 12:21:00,1.62105,1.6214,1.62095,1.621,145600000.0
2009-07-06 12:22:00,1.62105,1.62115,1.6205,1.62065,223800000.0
2009-07-06 12:23:00,1.62075,1.6208,1.62035,1.6205,192000000.0
2009-07-06 12:24:00,1.6205,1.6207,1.6203,1.62035,203400000.0
2009-07-06 12:25:00,1.6203,1.6205,1.62015,1.6203,174200000.0
2009-07-06 12:26:00,1.6203,1.6205,1.62025,1.62045,130000000.0
2009-07-06 12:27:00,1.6203,1.6204,1.62005,1.62015,138200000.0
2009-07-06 12:28:00,1.6202,1.62045,1.62015,1.6204,102000000.0
2009-07-06 12:29:00,1.6204,1.6208,1.62035,1.62075,169600000.0
2009-07-06 12:30:00,1.62085,1.62125,1.62065,1.6212,213800000.0
2009-07-06 12:31:00,1.62115,1.6216,1.621,1.62145,225800000.0
2009-07-06 12:32:00,1.6214,1.62155,1.62115,1.62145,264400000.0
2009-07-06 12:33:00,1.62145,1.62155,1.6213,1.62135,363800000.0
2009-07-06 12:34:00,1.6211,1.6212,1.6205,1.6207,231600000.0
2009-07-06 12:35:00,1.6207,1.6208,1.62045,1.62075,214600000.0
2009-07-06 12:36:00,1.62075,1.62075,1.6206,1.6207,86000000.0
2009-07-06 12:37:00,1.6208,1.6208,1.62035,1.62035,139400000.0
2009-07-06 12:38:00,1.6203,1.62045,1.6201,1.62045,197600000.0
2009-07-06 12:39:00,1.62045,1.6205,1.62035,1.62045,82800000.0
2009-07-06 12:40:00,1.62045,1.6208,1.62045,1.62065,112000000.0
2009-07-06 12:41:00,1.6207,1.621,1.6207,1.62095,120400000.0
2009-07-06 12:42:00,1.62095,1.6218,1.62095,1.62155,89800000.0
2009-07-06 12:43:00,1.6217,1.622,1.62145,1.62185,288800000.0
2009-07-06 12:44:00,1.6221,1.6224,1.6217,1.6221,125600000.0
2009-07-06 12:45:00,1.6222,1.62285,1.62185,1.6224,334800000.0
2009-07-06 12:46:00,1.6224,1.6227,1.62045,1.62085,671200000.0
2009-07-06 12:47:00,1.62085,1.62085,1.6186,1.6186,603600000.0
2009-07-06 12:48:00,1.6186,1.61955,1.6179,1.6186,276800000.0
2009-07-06 12:49:00,1.6186,1.619,1.6186,1.61885,244200000.0
2009-07-06 12:50:00,1.6187,1.619,1.61815,1.61815,233600000.0
2009-07-06 12:51:00,1.61825,1.6186,1.6181,1.6181,162800000.0
2009-07-06 12:52:00,1.61815,1.6187,1.61815,1.61835,282200000.0
2009-07-06 12:53:00,1.61845,1.6189,1.6183,1.6188,136000000.0
2009-07-06 12:54:00,1.6188,1.61915,1.6187,1.619,139400000.0
2009-07-06 12:55:00,1.619,1.619,1.6186,1.6187,95000000.0
2009-07-06 12:56:00,1.6189,1.61895,1.61805,1.61845,187800000.0
2009-07-06 12:57:00,1.61845,1.61845,1.6179,1.618,145800000.0
2009-07-06 12:58:00,1.6181,1.6181,1.61775,1.6179,149400000.0
2009-07-06 12:59:00,1.6178,1.61795,1.617,1.6177,337600000.0
2009-07-06 13:00:00,1.6177,1.61785,1.61685,1.61785,350600000.0
2009-07-06 13:01:00,1.6177,1.6182,1.6177,1.61815,238400000.0
2009-07-06 13:02:00,1.6182,1.6183,1.6168,1.61815,598600000.0
2009-07-06 13:03:00,1.6181,1.61845,1.6177,1.61845,305000000.0
2009-07-06 13:04:00,1.6184,1.6186,1.61795,1.6181,508600000.0
2009-07-06 13:05:00,1.6181,1.61815,1.6177,1.6177,788600000.0
2009-07-06 13:06:00,1.6178,1.618,1.6172,1.6179,916400000.0
2009-07-06 13:07:00,1.61785,1.61815,1.6177,1.6181,505400001.0
2009-07-06 13:08:00,1.61825,1.6183,1.61785,1.6183,674000006.0
2009-07-06 13:09:00,1.61805,1.6182,1.61765,1.6177,104000000.0
2009-07-06 13:10:00,1.6177,1.6177,1.6173,1.6177,150400000.0
2009-07-06 13:11:00,1.6177,1.61805,1.6174,1.61795,403000001.0
2009-07-06 13:12:00,1.6179,1.6182,1.61775,1.61805,314800001.0
2009-07-06 13:13:00,1.6181,1.61815,1.618,1.6181,361600000.0
2009-07-06 13:14:00,1.61785,1.6185,1.61785,1.6184,389800000.0
2009-07-06 13:15:00,1.61835,1.6186,1.61795,1.61795,470600004.0
2009-07-06 13:16:00,1.61805,1.61845,1.61785,1.6184,623800007.0
2009-07-06 13:17:00,1.61845,1.6187,1.61845,1.61845,332600000.0
2009-07-06 13:18:00,1.61845,1.6189,1.61845,1.6188,237000000.0
2009-07-06 13:19:00,1.61865,1.61905,1.61845,1.61905,464000000.0
2009-07-06 13:20:00,1.61875,1.6192,1.6187,1.6189,629399999.0
2009-07-06 13:21:00,1.6189,1.61905,1.6186,1.61875,501200000.0
2009-07-06 13:22:00,1.61875,1.6188,1.6185,1.6186,507800000.0
2009-07-06 13:23:00,1.6186,1.6192,1.6186,1.61895,247000000.0
2009-07-06 13:24:00,1.61895,1.6192,1.6185,1.6185,280600000.0
2009-07-06 13:25:00,1.61855,1.6187,1.6178,1.6179,350200000.0
2009-07-06 13:26:00,1.61785,1.61825,1.61785,1.618,294200000.0
2009-07-06 13:27:00,1.61795,1.618,1.61785,1.61795,165600000.0
2009-07-06 13:28:00,1.61795,1.61845,1.61795,1.6182,196400000.0
2009-07-06 13:29:00,1.6183,1.6183,1.6181,1.6182,310400000.0
2009-07-06 13:30:00,1.61815,1.6186,1.61775,1.6178,238000000.0
2009-07-06 13:31:00,1.61805,1.6183,1.618,1.61805,162600000.0
2009-07-06 13:32:00,1.6181,1.61815,1.61795,1.6181,245200000.0
2009-07-06 13:33:00,1.61805,1.6183,1.6179,1.61795,257400000.0
2009-07-06 13:34:00,1.61805,1.6181,1.61765,1.61775,335000000.0
2009-07-06 13:35:00,1.6177,1.61795,1.61745,1.61785,161000000.0
2009-07-06 13:36:00,1.61785,1.61785,1.6177,1.6178,136200000.0
2009-07-06 13:37:00,1.6179,1.6179,1.6177,1.6178,181800000.0
2009-07-06 13:38:00,1.6179,1.61875,1.6179,1.61855,489000000.0
2009-07-06 13:39:00,1.61855,1.61875,1.6179,1.61855,411200001.0
2009-07-06 13:40:00,1.6186,1.61935,1.61855,1.61905,226600000.0
2009-07-06 13:41:00,1.619,1.619,1.6187,1.6187,124400000.0
2009-07-06 13:42:00,1.61875,1.6189,1.61865,1.6188,172000000.0
2009-07-06 13:43:00,1.6189,1.61905,1.6188,1.6189,168000000.0
2009-07-06 13:44:00,1.6189,1.61955,1.61875,1.61945,328000001.0
2009-07-06 13:45:00,1.6195,1.6199,1.61885,1.61905,479400000.0
2009-07-06 13:46:00,1.6191,1.6193,1.6188,1.61925,291200000.0
2009-07-06 13:47:00,1.6193,1.61955,1.6191,1.61925,495600000.0
2009-07-06 13:48:00,1.61925,1.61955,1.61925,1.61935,190800000.0
2009-07-06 13:49:00,1.61935,1.61935,1.6191,1.6191,102200000.0
2009-07-06 13:50:00,1.61915,1.61915,1.61835,1.61865,328400000.0
2009-07-06 13:51:00,1.6184,1.61905,1.6182,1.61855,566600000.0
2009-07-06 13:52:00,1.6186,1.6189,1.6186,1.61875,309000000.0
2009-07-06 13:53:00,1.6188,1.6189,1.61845,1.61865,123000000.0
2009-07-06 13:54:00,1.6188,1.61915,1.6186,1.6186,640600000.0
2009-07-06 13:55:00,1.61865,1.6189,1.61805,1.61875,529200000.0
2009-07-06 13:56:00,1.61875,1.61985,1.61845,1.6192,899600002.0
2009-07-06 13:57:00,1.61925,1.61985,1.61915,1.61965,822800000.0
2009-07-06 13:58:00,1.61975,1.6201,1.61895,1.61895,614600000.0
2009-07-06 13:59:00,1.61895,1.6191,1.6188,1.619,197600000.0
2009-07-06 14:00:00,1.6191,1.6193,1.619,1.6193,113000000.0
2009-07-06 14:01:00,1.6193,1.6194,1.6188,1.6188,564800001.0
2009-07-06 14:02:00,1.6188,1.61905,1.6187,1.6189,390400000.0
2009-07-06 14:03:00,1.6189,1.6194,1.6189,1.6192,736400000.0
2009-07-06 14:04:00,1.6192,1.6193,1.6188,1.61915,267000000.0
2009-07-06 14:05:00,1.61915,1.61935,1.6189,1.61895,273400000.0
2009-07-06 14:06:00,1.619,1.6191,1.61865,1.619,485200001.0
2009-07-06 14:07:00,1.619,1.6193,1.61895,1.61915,201000000.0
2009-07-06 14:08:00,1.61915,1.61915,1.61875,1.6188,354000000.0
2009-07-06 14:09:00,1.6188,1.61905,1.6186,1.61885,214400000.0
2009-07-06 14:10:00,1.6189,1.619,1.6188,1.619,166800000.0
2009-07-06 14:11:00,1.619,1.61905,1.61885,1.61905,266600001.0
2009-07-06 14:12:00,1.619,1.61925,1.61885,1.619,558599999.0
2009-07-06 14:13:00,1.619,1.6192,1.61855,1.6187,590000000.0
2009-07-06 14:14:00,1.61875,1.6194,1.61855,1.6193,449400000.0
2009-07-06 14:15:00,1.61925,1.6195,1.61925,1.61925,234800000.0
2009-07-06 14:16:00,1.6192,1.61945,1.6192,1.6194,100800000.0
2009-07-06 14:17:00,1.6195,1.61955,1.61925,1.61955,150600000.0
2009-07-06 14:18:00,1.61955,1.6199,1.61955,1.6199,170000000.0
2009-07-06 14:19:00,1.6199,1.6204,1.61925,1.62005,548800000.0
2009-07-06 14:20:00,1.62,1.62035,1.6193,1.61955,347800000.0
2009-07-06 14:21:00,1.61955,1.6203,1.6195,1.61975,445200000.0
2009-07-06 14:22:00,1.6197,1.6199,1.61875,1.6188,592200000.0
2009-07-06 14:23:00,1.6188,1.61895,1.61825,1.6186,802000000.0
2009-07-06 14:24:00,1.6187,1.61915,1.61865,1.619,246000000.0
2009-07-06 14:25:00,1.6191,1.61935,1.61895,1.61895,293599999.0
2009-07-06 14:26:00,1.61895,1.6192,1.61845,1.61885,701199999.0
2009-07-06 14:27:00,1.61885,1.61935,1.6187,1.61935,483000002.0
2009-07-06 14:28:00,1.61935,1.6196,1.61885,1.61895,531600000.0
2009-07-06 14:29:00,1.6191,1.61955,1.61895,1.6195,550000000.0
2009-07-06 14:30:00,1.6195,1.61965,1.6192,1.6193,548399997.0
2009-07-06 14:31:00,1.6193,1.6194,1.6181,1.6191,540599998.0
2009-07-06 14:32:00,1.619,1.6196,1.61895,1.61915,296399999.0
2009-07-06 14:33:00,1.6192,1.6193,1.61885,1.61915,242400001.0
2009-07-06 14:34:00,1.61915,1.61935,1.6191,1.61925,180400000.0
2009-07-06 14:35:00,1.6191,1.6193,1.61905,1.61905,310800000.0
2009-07-06 14:36:00,1.61905,1.6194,1.6186,1.61905,290200000.0
2009-07-06 14:37:00,1.61895,1.6192,1.61835,1.6185,339599999.0
2009-07-06 14:38:00,1.6186,1.6192,1.6185,1.6189,347000000.0
2009-07-06 14:39:00,1.61885,1.6191,1.61855,1.6187,309200000.0
2009-07-06 14:40:00,1.61865,1.6189,1.61845,1.6189,273600000.0
2009-07-06 14:41:00,1.6189,1.6192,1.61875,1.6192,186600000.0
2009-07-06 14:42:00,1.6192,1.61945,1.61915,1.6192,267400000.0
2009-07-06 14:43:00,1.6192,1.61925,1.61915,1.61925,134200000.0
2009-07-06 14:44:00,1.6194,1.6197,1.6194,1.6196,153600000.0
2009-07-06 14:45:00,1.61965,1.6197,1.61935,1.6195,399999999.0
2009-07-06 14:46:00,1.6195,1.61955,1.61925,1.61935,188200000.0
2009-07-06 14:47:00,1.61935,1.6197,1.6193,1.61965,255799999.0
2009-07-06 14:48:00,1.6196,1.61965,1.6192,1.61925,235600000.0
2009-07-06 14:49:00,1.61925,1.61955,1.61915,1.6195,142000000.0
2009-07-06 14:50:00,1.61955,1.6196,1.6191,1.61955,341800000.0
2009-07-06 14:51:00,1.61955,1.61965,1.61915,1.61925,155800000.0
2009-07-06 14:52:00,1.6192,1.6195,1.61915,1.61945,282200000.0
2009-07-06 14:53:00,1.61945,1.61945,1.6189,1.61915,335400000.0
2009-07-06 14:54:00,1.6193,1.6193,1.6189,1.61915,459599999.0
2009-07-06 14:55:00,1.61915,1.61965,1.6191,1.61955,539800000.0
2009-07-06 14:56:00,1.61955,1.62005,1.61945,1.61975,302400000.0
2009-07-06 14:57:00,1.61975,1.61985,1.619,1.61935,449000001.0
2009-07-06 14:58:00,1.61935,1.6197,1.61915,1.61945,408199995.0
2009-07-06 14:59:00,1.61945,1.6195,1.61865,1.6189,623200001.0
2009-07-06 15:00:00,1.6189,1.61945,1.61855,1.61905,633000002.0
2009-07-06 15:01:00,1.6191,1.6196,1.619,1.619,624000001.0
2009-07-06 15:02:00,1.6191,1.61975,1.61905,1.61975,590800001.0
2009-07-06 15:03:00,1.6197,1.61995,1.61945,1.6198,638200000.0
2009-07-06 15:04:00,1.6198,1.6203,1.61965,1.6199,445600000.0
2009-07-06 15:05:00,1.61995,1.6209,1.61995,1.62045,413400000.0
2009-07-06 15:06:00,1.6205,1.6208,1.62015,1.6204,419800000.0
2009-07-06 15:07:00,1.6204,1.6206,1.62035,1.6205,422800004.0
2009-07-06 15:08:00,1.62055,1.6209,1.6203,1.6206,487200000.0
2009-07-06 15:09:00,1.6206,1.6208,1.62025,1.62045,560800001.0
2009-07-06 15:10:00,1.6205,1.62075,1.6204,1.62065,292400000.0
2009-07-06 15:11:00,1.62065,1.62105,1.62025,1.6206,495800000.0
2009-07-06 15:12:00,1.6205,1.6209,1.62045,1.6205,465600002.0
2009-07-06 15:13:00,1.6205,1.6207,1.62045,1.62065,238600000.0
2009-07-06 15:14:00,1.62065,1.6212,1.62065,1.6209,415400000.0
2009-07-06 15:15:00,1.621,1.6211,1.6202,1.6204,279000000.0
2009-07-06 15:16:00,1.62015,1.6204,1.62005,1.6202,543600002.0
2009-07-06 15:17:00,1.6202,1.6206,1.61995,1.6206,392600000.0
2009-07-06 15:18:00,1.6205,1.6206,1.6202,1.6205,255200000.0
2009-07-06 15:19:00,1.6205,1.6207,1.6201,1.6206,333200000.0
2009-07-06 15:20:00,1.6206,1.6207,1.6202,1.6206,715399998.0
2009-07-06 15:21:00,1.6206,1.6206,1.61975,1.6201,362400000.0
2009-07-06 15:22:00,1.6201,1.6202,1.619,1.6191,581800000.0
2009-07-06 15:23:00,1.61915,1.61925,1.6179,1.6184,452999998.0
2009-07-06 15:24:00,1.6183,1.6189,1.6181,1.6189,566800000.0
2009-07-06 15:25:00,1.619,1.619,1.6182,1.61835,446600000.0
2009-07-06 15:26:00,1.61835,1.61845,1.6174,1.6179,481600000.0
2009-07-06 15:27:00,1.6178,1.61795,1.61755,1.6179,800400000.0
2009-07-06 15:28:00,1.6179,1.6185,1.61775,1.61845,273400000.0
2009-07-06 15:29:00,1.6184,1.6186,1.61755,1.61765,450400000.0
2009-07-06 15:30:00,1.6177,1.618,1.61755,1.61785,479600000.0
2009-07-06 15:31:00,1.6179,1.61825,1.61755,1.61795,555799999.0
2009-07-06 15:32:00,1.618,1.6181,1.61755,1.6176,493000000.0
2009-07-06 15:33:00,1.6176,1.6176,1.61675,1.61705,524099998.0
2009-07-06 15:34:00,1.617,1.61725,1.6167,1.61685,849599997.0
2009-07-06 15:35:00,1.61685,1.61705,1.6164,1.6166,481200000.0
2009-07-06 15:36:00,1.61655,1.61665,1.6162,1.6165,622000001.0
2009-07-06 15:37:00,1.6165,1.61665,1.6151,1.6151,837600002.0
2009-07-06 15:38:00,1.6152,1.61615,1.6152,1.61605,636999999.0
2009-07-06 15:39:00,1.61605,1.61655,1.6158,1.61645,688599996.0
2009-07-06 15:40:00,1.6164,1.6169,1.61635,1.6169,486399998.0
2009-07-06 15:41:00,1.6168,1.6171,1.61665,1.6167,559600000.0
2009-07-06 15:42:00,1.6168,1.61795,1.6165,1.61795,719400000.0
2009-07-06 15:43:00,1.6179,1.6184,1.61755,1.6181,873000000.0
2009-07-06 15:44:00,1.6181,1.6186,1.61795,1.6181,817400000.0
2009-07-06 15:45:00,1.6181,1.6183,1.61785,1.61805,820799998.0
2009-07-06 15:46:00,1.61805,1.6183,1.6178,1.6183,745999999.0
2009-07-06 15:47:00,1.6183,1.61875,1.61805,1.61825,491599999.0
2009-07-06 15:48:00,1.61815,1.61815,1.6169,1.6169,689799999.0
2009-07-06 15:49:00,1.61685,1.61715,1.6164,1.6167,774800001.0
2009-07-06 15:50:00,1.61685,1.618,1.61655,1.61795,610600000.0
2009-07-06 15:51:00,1.618,1.6184,1.61775,1.61805,556000001.0
2009-07-06 15:52:00,1.6182,1.6184,1.6179,1.6183,631799999.0
2009-07-06 15:53:00,1.6184,1.61855,1.6183,1.6184,367200001.0
2009-07-06 15:54:00,1.6184,1.61855,1.61805,1.6182,466800000.0
2009-07-06 15:55:00,1.61825,1.6183,1.6178,1.6181,621799999.0
2009-07-06 15:56:00,1.61815,1.61815,1.61735,1.6175,588399999.0
2009-07-06 15:57:00,1.61755,1.6177,1.61715,1.61715,591000000.0
2009-07-06 15:58:00,1.6173,1.6176,1.617,1.6174,596200000.0
2009-07-06 15:59:00,1.61745,1.61815,1.61715,1.61805,675399999.0
2009-07-06 16:00:00,1.61805,1.6184,1.6169,1.61785,926600002.0
2009-07-06 16:01:00,1.61785,1.6179,1.61735,1.61745,940200001.0
2009-07-06 16:02:00,1.6176,1.61785,1.61705,1.6173,695600000.0
2009-07-06 16:03:00,1.6173,1.6176,1.61695,1.61705,603200000.0
2009-07-06 16:04:00,1.61705,1.6178,1.6168,1.6176,737600000.0
2009-07-06 16:05:00,1.61765,1.6178,1.61715,1.61735,468000001.0
2009-07-06 16:06:00,1.61735,1.61815,1.6172,1.61785,392200000.0
2009-07-06 16:07:00,1.61785,1.6183,1.61765,1.618,447200001.0
2009-07-06 16:08:00,1.618,1.61825,1.6177,1.61815,478400000.0
2009-07-06 16:09:00,1.61815,1.6184,1.6175,1.61835,499000000.0
2009-07-06 16:10:00,1.6183,1.6183,1.6175,1.61755,623800001.0
2009-07-06 16:11:00,1.61745,1.61765,1.61705,1.61765,443200000.0
2009-07-06 16:12:00,1.61755,1.6178,1.6167,1.6169,740800000.0
2009-07-06 16:13:00,1.6169,1.61775,1.61675,1.61745,640200000.0
2009-07-06 16:14:00,1.61745,1.61795,1.61705,1.6179,465600000.0
2009-07-06 16:15:00,1.61775,1.618,1.6174,1.6174,590400001.0
2009-07-06 16:16:00,1.6174,1.6177,1.6174,1.61755,318400000.0
2009-07-06 16:17:00,1.61755,1.61785,1.6174,1.6174,367800000.0
2009-07-06 16:18:00,1.6174,1.61765,1.6172,1.6175,374800000.0
2009-07-06 16:19:00,1.6175,1.61805,1.61725,1.61805,599599998.0
2009-07-06 16:20:00,1.61795,1.6183,1.6177,1.61785,749400000.0
2009-07-06 16:21:00,1.61785,1.61825,1.6177,1.61775,635399998.0
2009-07-06 16:22:00,1.6178,1.61805,1.6172,1.61765,655000002.0
2009-07-06 16:23:00,1.6176,1.61805,1.61755,1.6177,594799999.0
2009-07-06 16:24:00,1.61785,1.61785,1.61705,1.6176,511200001.0
2009-07-06 16:25:00,1.6176,1.619,1.61745,1.619,641800001.0
2009-07-06 16:26:00,1.61895,1.6196,1.6186,1.6196,520800000.0
2009-07-06 16:27:00,1.61955,1.61965,1.6193,1.61945,490000000.0
2009-07-06 16:28:00,1.61955,1.61955,1.61915,1.6194,342000000.0
2009-07-06 16:29:00,1.6194,1.6197,1.61895,1.61915,480599999.0
2009-07-06 16:30:00,1.6192,1.6197,1.61915,1.61935,538600000.0
2009-07-06 16:31:00,1.6194,1.61965,1.61885,1.61925,632600001.0
2009-07-06 16:32:00,1.61915,1.62,1.61915,1.61915,602600000.0
2009-07-06 16:33:00,1.61925,1.62005,1.61915,1.61985,609200000.0
2009-07-06 16:34:00,1.61965,1.62095,1.61955,1.6207,496200001.0
2009-07-06 16:35:00,1.62075,1.62075,1.6191,1.61935,554200001.0
2009-07-06 16:36:00,1.6193,1.61975,1.6193,1.61975,400000001.0
2009-07-06 16:37:00,1.6197,1.61995,1.61935,1.6194,458999998.0
2009-07-06 16:38:00,1.6196,1.62015,1.6194,1.61995,426600000.0
2009-07-06 16:39:00,1.61995,1.62025,1.61965,1.61995,464200000.0
2009-07-06 16:40:00,1.61985,1.62015,1.6195,1.6196,616799999.0
2009-07-06 16:41:00,1.6196,1.61985,1.61945,1.61975,584200001.0
2009-07-06 16:42:00,1.61965,1.6198,1.61905,1.6198,561200000.0
2009-07-06 16:43:00,1.6197,1.62005,1.61945,1.6196,461400000.0
2009-07-06 16:44:00,1.6196,1.6199,1.61945,1.61985,493800000.0
2009-07-06 16:45:00,1.61985,1.62015,1.6196,1.61975,452999999.0
2009-07-06 16:46:00,1.61965,1.62,1.6196,1.61975,420000000.0
2009-07-06 16:47:00,1.61965,1.6197,1.6192,1.61945,566000002.0
2009-07-06 16:48:00,1.6195,1.6195,1.6187,1.6187,511800001.0
2009-07-06 16:49:00,1.61875,1.6191,1.6187,1.619,414000003.0
2009-07-06 16:50:00,1.61895,1.6193,1.61885,1.6192,671399995.0
2009-07-06 16:51:00,1.6192,1.61955,1.6192,1.61925,364999998.0
2009-07-06 16:52:00,1.61925,1.62,1.61905,1.61985,516200001.0
2009-07-06 16:53:00,1.61975,1.62015,1.61945,1.6197,513600001.0
2009-07-06 16:54:00,1.61975,1.62005,1.61935,1.61935,479600000.0
2009-07-06 16:55:00,1.6193,1.6197,1.61895,1.6194,854799998.0
2009-07-06 16:56:00,1.61945,1.61985,1.61915,1.61945,602400001.0
2009-07-06 16:57:00,1.6194,1.6197,1.61895,1.61915,469200000.0
2009-07-06 16:58:00,1.61915,1.6194,1.61865,1.61865,517400001.0
2009-07-06 16:59:00,1.61865,1.6188,1.61805,1.61815,694000000.0
2009-07-06 17:00:00,1.61815,1.61825,1.61785,1.61805,489600000.0
2009-07-06 17:01:00,1.61805,1.61855,1.6178,1.61845,403200000.0
2009-07-06 17:02:00,1.61845,1.6187,1.6183,1.6186,278600000.0
2009-07-06 17:03:00,1.61875,1.6189,1.61855,1.6188,337000000.0
2009-07-06 17:04:00,1.61875,1.6189,1.6186,1.61875,493799999.0
2009-07-06 17:05:00,1.61875,1.6189,1.61845,1.61865,395399998.0
2009-07-06 17:06:00,1.6187,1.6188,1.6183,1.6185,388999999.0
2009-07-06 17:07:00,1.6185,1.6186,1.6182,1.61845,337200000.0
2009-07-06 17:08:00,1.61845,1.6186,1.6183,1.6185,252800000.0
2009-07-06 17:09:00,1.6185,1.6187,1.61835,1.6185,354800000.0
2009-07-06 17:10:00,1.6185,1.61865,1.61815,1.61835,516599999.0
2009-07-06 17:11:00,1.6184,1.6185,1.61795,1.61835,372400000.0
2009-07-06 17:12:00,1.61835,1.61835,1.61755,1.6176,415000000.0
2009-07-06 17:13:00,1.6176,1.6177,1.6174,1.6174,489799999.0
2009-07-06 17:14:00,1.6175,1.6176,1.61735,1.6175,409600000.0
2009-07-06 17:15:00,1.6175,1.6177,1.61745,1.6176,332999998.0
2009-07-06 17:16:00,1.61755,1.61775,1.61755,1.61775,152000000.0
2009-07-06 17:17:00,1.61765,1.61785,1.6176,1.61775,386400001.0
2009-07-06 17:18:00,1.61785,1.6181,1.61765,1.6179,752000002.0
2009-07-06 17:19:00,1.61795,1.61825,1.61785,1.61825,483600000.0
2009-07-06 17:20:00,1.61825,1.6184,1.6181,1.6184,336000000.0
2009-07-06 17:21:00,1.61845,1.61865,1.61745,1.61765,567200000.0
2009-07-06 17:22:00,1.61765,1.61815,1.61755,1.6181,540600000.0
2009-07-06 17:23:00,1.6182,1.61855,1.61785,1.61855,437400000.0
2009-07-06 17:24:00,1.6184,1.619,1.61835,1.61885,202600000.0
2009-07-06 17:25:00,1.61885,1.61935,1.6188,1.6188,222800000.0
2009-07-06 17:26:00,1.6188,1.61905,1.6187,1.6188,473600000.0
2009-07-06 17:27:00,1.6188,1.6195,1.61855,1.619,331200000.0
2009-07-06 17:28:00,1.619,1.6192,1.6189,1.6191,388000001.0
2009-07-06 17:29:00,1.61925,1.6195,1.6187,1.6188,290200000.0
2009-07-06 17:30:00,1.61885,1.61915,1.61875,1.61895,326800000.0
2009-07-06 17:31:00,1.61895,1.61965,1.6189,1.6196,411200000.0
2009-07-06 17:32:00,1.6196,1.62015,1.6195,1.61985,181400000.0
2009-07-06 17:33:00,1.61985,1.62025,1.61985,1.62025,300200000.0
2009-07-06 17:34:00,1.6203,1.6205,1.6201,1.6204,163000000.0
2009-07-06 17:35:00,1.6204,1.6205,1.62005,1.62035,298200000.0
2009-07-06 17:36:00,1.6202,1.62045,1.61975,1.61985,609000002.0
2009-07-06 17:37:00,1.61985,1.61995,1.61955,1.61955,335999999.0
2009-07-06 17:38:00,1.61955,1.6197,1.6193,1.61945,498000002.0
2009-07-06 17:39:00,1.61945,1.6197,1.6194,1.6196,133800000.0
2009-07-06 17:40:00,1.61945,1.6195,1.6191,1.6191,188600000.0
2009-07-06 17:41:00,1.61905,1.6193,1.61895,1.61915,243799999.0
2009-07-06 17:42:00,1.61915,1.61915,1.61885,1.61915,262000001.0
2009-07-06 17:43:00,1.61925,1.6194,1.61885,1.61885,349600000.0
2009-07-06 17:44:00,1.61895,1.6193,1.6189,1.6191,164400000.0
2009-07-06 17:45:00,1.6191,1.6191,1.6187,1.6188,230000000.0
2009-07-06 17:46:00,1.6188,1.6188,1.6184,1.6186,389999998.0
2009-07-06 17:47:00,1.61855,1.6187,1.61835,1.61845,695400001.0
2009-07-06 17:48:00,1.61845,1.6187,1.61835,1.61845,250000000.0
2009-07-06 17:49:00,1.6184,1.6188,1.6183,1.61845,680800002.0
2009-07-06 17:50:00,1.61845,1.6185,1.6181,1.61825,632800002.0
2009-07-06 17:51:00,1.61825,1.6185,1.6182,1.6182,336800000.0
2009-07-06 17:52:00,1.6183,1.6184,1.6179,1.6182,557199996.0
2009-07-06 17:53:00,1.6182,1.6183,1.61785,1.6182,608799999.0
2009-07-06 17:54:00,1.6183,1.61845,1.618,1.61815,267000000.0
2009-07-06 17:55:00,1.6181,1.61865,1.6179,1.6183,321000000.0
2009-07-06 17:56:00,1.6183,1.6186,1.6183,1.61855,173600000.0
2009-07-06 17:57:00,1.6187,1.6187,1.61785,1.6182,304600001.0
2009-07-06 17:58:00,1.6182,1.61875,1.6181,1.61865,189800000.0
2009-07-06 17:59:00,1.6187,1.61875,1.6178,1.6178,376600002.0
2009-07-06 18:00:00,1.6178,1.61785,1.6176,1.6176,360200000.0
2009-07-06 18:01:00,1.6176,1.6177,1.61715,1.61725,443000000.0
2009-07-06 18:02:00,1.61715,1.61755,1.6168,1.6171,366199999.0
2009-07-06 18:03:00,1.6171,1.61755,1.61705,1.6173,311600000.0
2009-07-06 18:04:00,1.61725,1.6173,1.61705,1.6171,234600000.0
2009-07-06 18:05:00,1.6171,1.61715,1.61665,1.6167,230600000.0
2009-07-06 18:06:00,1.6167,1.61675,1.6164,1.6164,375200000.0
2009-07-06 18:07:00,1.61645,1.6171,1.61645,1.61705,331400000.0
2009-07-06 18:08:00,1.61705,1.6172,1.6164,1.6166,407200000.0
2009-07-06 18:09:00,1.6165,1.6167,1.61635,1.6167,247400000.0
2009-07-06 18:10:00,1.6166,1.61725,1.61645,1.617,277600000.0
2009-07-06 18:11:00,1.61695,1.61715,1.6168,1.61695,194400000.0
2009-07-06 18:12:00,1.6169,1.61695,1.6164,1.61665,408600000.0
2009-07-06 18:13:00,1.6167,1.6167,1.6163,1.61645,378800000.0
2009-07-06 18:14:00,1.6164,1.6166,1.6163,1.6165,279200000.0
2009-07-06 18:15:00,1.61635,1.6168,1.61635,1.6164,387199999.0
2009-07-06 18:16:00,1.6164,1.61665,1.6164,1.6164,364200001.0
2009-07-06 18:17:00,1.61635,1.6168,1.6162,1.6165,873800001.0
2009-07-06 18:18:00,1.6167,1.6173,1.6167,1.61715,342200000.0
2009-07-06 18:19:00,1.6173,1.61755,1.61715,1.6174,310800000.0
2009-07-06 18:20:00,1.6174,1.61765,1.6173,1.6174,207200000.0
2009-07-06 18:21:00,1.6174,1.6177,1.6174,1.61755,274400000.0
2009-07-06 18:22:00,1.61755,1.61755,1.6172,1.6173,290800000.0
2009-07-06 18:23:00,1.61745,1.61765,1.6174,1.61765,154600000.0
2009-07-06 18:24:00,1.61765,1.61805,1.61765,1.6179,192000000.0
2009-07-06 18:25:00,1.61795,1.6185,1.6179,1.61815,208400000.0
2009-07-06 18:26:00,1.6182,1.61835,1.61795,1.6183,179800000.0
2009-07-06 18:27:00,1.61835,1.61895,1.61815,1.61875,196200000.0
2009-07-06 18:28:00,1.61875,1.61895,1.6184,1.61855,505000000.0
2009-07-06 18:29:00,1.61855,1.619,1.6185,1.6189,253600000.0
2009-07-06 18:30:00,1.61895,1.61915,1.61865,1.61865,222599999.0
2009-07-06 18:31:00,1.61865,1.61925,1.61865,1.6191,214200000.0
2009-07-06 18:32:00,1.61915,1.6192,1.61895,1.61915,102200000.0
2009-07-06 18:33:00,1.6193,1.6194,1.6189,1.61905,220200000.0
2009-07-06 18:34:00,1.6191,1.6192,1.6189,1.61915,181400000.0
2009-07-06 18:35:00,1.61935,1.6199,1.61935,1.6199,282700000.0
2009-07-06 18:36:00,1.61985,1.6199,1.61965,1.61965,140600000.0
2009-07-06 18:37:00,1.6193,1.6197,1.6193,1.6193,177600000.0
2009-07-06 18:38:00,1.61935,1.6196,1.61935,1.6195,213200000.0
2009-07-06 18:39:00,1.61935,1.61965,1.61925,1.6193,214600000.0
2009-07-06 18:40:00,1.6193,1.61945,1.6192,1.61945,133000000.0
2009-07-06 18:41:00,1.61945,1.62,1.61945,1.61965,314800000.0
2009-07-06 18:42:00,1.6196,1.6199,1.6194,1.61985,313800000.0
2009-07-06 18:43:00,1.61985,1.6201,1.61965,1.6197,170400000.0
2009-07-06 18:44:00,1.6197,1.62,1.6196,1.6199,237000000.0
2009-07-06 18:45:00,1.6199,1.62015,1.61965,1.61965,137400000.0
2009-07-06 18:46:00,1.6197,1.61985,1.6195,1.61985,192200000.0
2009-07-06 18:47:00,1.61975,1.6201,1.61975,1.62,174800001.0
2009-07-06 18:48:00,1.62,1.62015,1.61985,1.62005,219200000.0
2009-07-06 18:49:00,1.6201,1.6201,1.6198,1.6199,126400000.0
2009-07-06 18:50:00,1.6199,1.6201,1.61965,1.62,261399998.0
2009-07-06 18:51:00,1.62,1.62,1.6199,1.6199,200200000.0
2009-07-06 18:52:00,1.61995,1.6202,1.61965,1.61985,249600001.0
2009-07-06 18:53:00,1.61985,1.62005,1.61955,1.6197,283600000.0
2009-07-06 18:54:00,1.6197,1.61975,1.6197,1.6197,186800000.0
2009-07-06 18:55:00,1.6197,1.61975,1.6197,1.61975,199200000.0
2009-07-06 18:56:00,1.61975,1.6198,1.6197,1.6197,51800000.0
2009-07-06 18:57:00,1.61975,1.61985,1.6197,1.6197,76200000.0
2009-07-06 18:58:00,1.6197,1.6197,1.6197,1.6197,64000000.0
2009-07-06 18:59:00,1.6197,1.61975,1.6197,1.61975,95000000.0
2009-07-06 19:00:00,1.61975,1.6199,1.6197,1.61985,172400001.0
2009-07-06 19:01:00,1.6198,1.6198,1.6197,1.6197,52400000.0
2009-07-06 19:02:00,1.6197,1.61985,1.6197,1.6197,180800000.0
2009-07-06 19:03:00,1.6199,1.62005,1.6197,1.61995,124800000.0
2009-07-06 19:04:00,1.61995,1.61995,1.6197,1.6197,202200000.0
2009-07-06 19:05:00,1.6197,1.6197,1.6197,1.6197,140800000.0
2009-07-06 19:06:00,1.6197,1.6197,1.6197,1.6197,51400000.0
2009-07-06 19:07:00,1.6197,1.6197,1.6197,1.6197,41400000.0
2009-07-06 19:08:00,1.6197,1.6197,1.61915,1.6195,79300000.0
2009-07-06 19:09:00,1.6195,1.61955,1.6187,1.61945,318700000.0
2009-07-06 19:10:00,1.61945,1.6195,1.6189,1.6189,454800000.0
2009-07-06 19:11:00,1.6189,1.61925,1.6189,1.6191,243400000.0
2009-07-06 19:12:00,1.6191,1.6191,1.6188,1.61885,259000000.0
2009-07-06 19:13:00,1.6188,1.6189,1.6187,1.6188,77000000.0
2009-07-06 19:14:00,1.61885,1.61895,1.61865,1.61895,233000001.0
2009-07-06 19:15:00,1.61895,1.6192,1.61855,1.61865,533799999.0
2009-07-06 19:16:00,1.6187,1.61875,1.61845,1.6185,305560000.0
2009-07-06 19:17:00,1.61845,1.61865,1.61845,1.6185,79810000.0
2009-07-06 19:18:00,1.6185,1.61875,1.61845,1.6187,234920000.0
2009-07-06 19:19:00,1.6187,1.619,1.6187,1.6187,408600000.0
2009-07-06 19:20:00,1.6188,1.61935,1.6188,1.619,495400000.0
2009-07-06 19:21:00,1.619,1.6199,1.6188,1.61985,652800001.0
2009-07-06 19:22:00,1.61985,1.62035,1.6197,1.62035,510400000.0
2009-07-06 19:23:00,1.62035,1.62055,1.6201,1.62045,267200000.0
2009-07-06 19:24:00,1.62055,1.62055,1.6196,1.6198,291000000.0
2009-07-06 19:25:00,1.6198,1.6198,1.61945,1.61955,195200000.0
2009-07-06 19:26:00,1.61955,1.6196,1.6191,1.6195,480399999.0
2009-07-06 19:27:00,1.6195,1.61975,1.61925,1.6197,231999999.0
2009-07-06 19:28:00,1.6198,1.61985,1.61925,1.61935,432000000.0
2009-07-06 19:29:00,1.61935,1.6201,1.61885,1.6201,564200000.0
2009-07-06 19:30:00,1.6201,1.6203,1.6198,1.61995,344000001.0
2009-07-06 19:31:00,1.62,1.62055,1.61985,1.6203,334400000.0
2009-07-06 19:32:00,1.6203,1.6204,1.62005,1.6204,176000000.0
2009-07-06 19:33:00,1.62025,1.6206,1.62005,1.62035,530000002.0
2009-07-06 19:34:00,1.6203,1.6207,1.6203,1.62065,185599999.0
2009-07-06 19:35:00,1.62065,1.6207,1.62025,1.6206,305600000.0
2009-07-06 19:36:00,1.62045,1.62125,1.6204,1.62105,480000000.0
2009-07-06 19:37:00,1.621,1.62105,1.62085,1.62085,233600001.0
2009-07-06 19:38:00,1.62085,1.6209,1.6206,1.6208,192000000.0
2009-07-06 19:39:00,1.6208,1.621,1.6207,1.62095,340800000.0
2009-07-06 19:40:00,1.62105,1.62105,1.62075,1.62075,134400000.0
2009-07-06 19:41:00,1.6209,1.621,1.6206,1.62065,104000000.0
2009-07-06 19:42:00,1.62065,1.6216,1.6205,1.62125,293800000.0
2009-07-06 19:43:00,1.62125,1.62185,1.6212,1.62175,365800001.0
2009-07-06 19:44:00,1.62185,1.62185,1.62135,1.6215,328600000.0
2009-07-06 19:45:00,1.62155,1.62155,1.6213,1.6215,120000000.0
2009-07-06 19:46:00,1.6215,1.62155,1.62125,1.62135,124600000.0
2009-07-06 19:47:00,1.6213,1.6216,1.62125,1.62135,382800000.0
2009-07-06 19:48:00,1.6215,1.6225,1.6215,1.62195,381800000.0
2009-07-06 19:49:00,1.62185,1.62215,1.62175,1.6221,203800000.0
2009-07-06 19:50:00,1.62215,1.6222,1.62195,1.6221,292800000.0
2009-07-06 19:51:00,1.62205,1.62255,1.622,1.6222,250000000.0
2009-07-06 19:52:00,1.6222,1.6225,1.62175,1.62195,250600001.0
2009-07-06 19:53:00,1.62195,1.62225,1.6219,1.6222,193600000.0
2009-07-06 19:54:00,1.6222,1.6222,1.62195,1.622,172800000.0
2009-07-06 19:55:00,1.62205,1.62205,1.62165,1.6218,188800000.0
2009-07-06 19:56:00,1.62185,1.6222,1.6216,1.6216,113600000.0
2009-07-06 19:57:00,1.6216,1.62225,1.6216,1.62185,198400001.0
2009-07-06 19:58:00,1.62185,1.6223,1.62175,1.6222,169600000.0
2009-07-06 19:59:00,1.6222,1.62225,1.6221,1.62225,105600001.0
2009-07-06 20:00:00,1.62225,1.6223,1.6218,1.62185,288000000.0
2009-07-06 20:01:00,1.62185,1.62225,1.6218,1.62195,206800001.0
2009-07-06 20:02:00,1.6219,1.62225,1.6218,1.62205,305400000.0
2009-07-06 20:03:00,1.62195,1.6225,1.62195,1.6225,88000000.0
2009-07-06 20:04:00,1.62205,1.6222,1.62165,1.6217,272000000.0
2009-07-06 20:05:00,1.6217,1.62215,1.6216,1.62215,292800000.0
2009-07-06 20:06:00,1.622,1.6223,1.622,1.6221,124200000.0
2009-07-06 20:07:00,1.62225,1.62255,1.6222,1.6224,179200000.0
2009-07-06 20:08:00,1.62215,1.6224,1.62215,1.62215,168000000.0
2009-07-06 20:09:00,1.62215,1.6225,1.62205,1.62215,157800000.0
2009-07-06 20:10:00,1.6225,1.6226,1.6223,1.6223,68800000.0
2009-07-06 20:11:00,1.62225,1.6227,1.62225,1.62255,166400001.0
2009-07-06 20:12:00,1.6227,1.62295,1.62245,1.62295,225600001.0
2009-07-06 20:13:00,1.62295,1.6231,1.62285,1.62305,176000000.0
2009-07-06 20:14:00,1.62295,1.62325,1.62285,1.6231,398400000.0
2009-07-06 20:15:00,1.6232,1.62325,1.62285,1.6231,291200002.0
2009-07-06 20:16:00,1.6235,1.6238,1.6235,1.6236,86400000.0
2009-07-06 20:17:00,1.62355,1.62395,1.62355,1.6238,265600000.0
2009-07-06 20:18:00,1.6238,1.62395,1.6236,1.62375,249600000.0
2009-07-06 20:19:00,1.62375,1.624,1.6237,1.62385,211200000.0
2009-07-06 20:20:00,1.62375,1.62535,1.62355,1.6253,251200000.0
2009-07-06 20:21:00,1.6254,1.6258,1.62355,1.62355,504720000.0
2009-07-06 20:22:00,1.62355,1.62395,1.6235,1.6235,377550000.0
2009-07-06 20:23:00,1.6235,1.62395,1.6235,1.6235,448710000.0
2009-07-06 20:24:00,1.6235,1.6235,1.62285,1.62325,176820001.0
2009-07-06 20:25:00,1.62325,1.62335,1.623,1.62305,340200001.0
2009-07-06 20:26:00,1.623,1.623,1.6227,1.6227,120000000.0
2009-07-06 20:27:00,1.6228,1.62305,1.6228,1.623,134400000.0
2009-07-06 20:28:00,1.623,1.62315,1.6228,1.623,446400001.0
2009-07-06 20:29:00,1.623,1.623,1.6229,1.623,60800000.0
2009-07-06 20:30:00,1.62295,1.623,1.6226,1.623,316799999.0
2009-07-06 20:31:00,1.6231,1.6232,1.6229,1.6231,131200000.0
2009-07-06 20:32:00,1.62335,1.62385,1.62335,1.6235,267200000.0
2009-07-06 20:33:00,1.6235,1.6236,1.6233,1.6236,126400000.0
2009-07-06 20:34:00,1.62355,1.6237,1.6233,1.6236,380800000.0
2009-07-06 20:35:00,1.62365,1.62385,1.62335,1.6235,440999999.0
2009-07-06 20:36:00,1.6235,1.6235,1.62315,1.6233,259600000.0
2009-07-06 20:37:00,1.62325,1.62325,1.62325,1.62325,6400000.0
2009-07-06 20:38:00,1.62325,1.62345,1.623,1.62315,236800000.0
2009-07-06 20:39:00,1.6231,1.62335,1.6231,1.6231,116800000.0
2009-07-06 20:40:00,1.62315,1.62315,1.62295,1.6231,91200000.0
2009-07-06 20:41:00,1.6231,1.62325,1.62285,1.62285,153600000.0
2009-07-06 20:42:00,1.62295,1.6231,1.62295,1.62305,86400000.0
2009-07-06 20:43:00,1.62305,1.6231,1.6229,1.6229,78400000.0
2009-07-06 20:44:00,1.623,1.62305,1.62285,1.62295,193600001.0
2009-07-06 20:45:00,1.62295,1.62315,1.6228,1.62305,195200000.0
2009-07-06 20:46:00,1.62305,1.62315,1.62305,1.6231,57600000.0
2009-07-06 20:47:00,1.6232,1.62335,1.6231,1.62315,112000000.0
2009-07-06 20:48:00,1.62325,1.62325,1.62295,1.62305,174400000.0
2009-07-06 20:49:00,1.6229,1.62315,1.62265,1.6229,259200000.0
2009-07-06 20:50:00,1.623,1.6231,1.62275,1.6229,212800000.0
2009-07-06 20:51:00,1.62295,1.62305,1.6227,1.62295,233600000.0
2009-07-06 20:52:00,1.62295,1.62305,1.6226,1.62275,190400000.0
2009-07-06 20:53:00,1.6228,1.6233,1.62275,1.62295,168000000.0
2009-07-06 20:54:00,1.62295,1.62315,1.62275,1.62315,102400000.0
2009-07-06 20:55:00,1.6231,1.6232,1.62255,1.62275,265600001.0
2009-07-06 20:56:00,1.62275,1.623,1.62245,1.62245,318400001.0
2009-07-06 20:57:00,1.62245,1.6226,1.62205,1.6222,376000000.0
2009-07-06 20:58:00,1.6222,1.62245,1.6221,1.6222,187200000.0
2009-07-06 20:59:00,1.62225,1.6225,1.62215,1.62225,276800000.0
2009-07-06 21:00:00,1.62225,1.62225,1.62195,1.62205,315200000.0
2009-07-06 21:01:00,1.62195,1.6223,1.6219,1.62205,293880000.0
2009-07-06 21:02:00,1.62205,1.6221,1.6219,1.62205,124220000.0
2009-07-06 21:03:00,1.6221,1.6221,1.6219,1.6219,50420000.0
2009-07-06 21:04:00,1.6219,1.6219,1.6219,1.6219,29760000.0
2009-07-06 21:05:00,1.6219,1.622,1.6219,1.6219,94600000.0
2009-07-06 21:06:00,1.622,1.62205,1.6219,1.6219,30300000.0
2009-07-06 21:07:00,1.6219,1.6219,1.6219,1.6219,23040000.0
2009-07-06 21:08:00,1.6219,1.6219,1.6219,1.6219,10560000.0
2009-07-06 21:09:00,1.62195,1.62205,1.62195,1.62195,48000000.0
2009-07-06 21:10:00,1.62195,1.622,1.6219,1.6219,36380000.0
2009-07-06 21:11:00,1.6219,1.622,1.6219,1.6219,71080000.0
2009-07-06 21:12:00,1.6219,1.62205,1.6219,1.62205,50560000.0
2009-07-06 21:13:00,1.62195,1.62215,1.6219,1.6219,138460000.0
2009-07-06 21:14:00,1.6219,1.6219,1.6219,1.6219,34600000.0
2009-07-06 21:15:00,1.6219,1.62225,1.6219,1.62225,68340000.0
2009-07-06 21:16:00,1.62225,1.62225,1.6221,1.62225,92800000.0
2009-07-06 21:17:00,1.62225,1.62245,1.6219,1.6222,204720000.0
2009-07-06 21:18:00,1.6224,1.6224,1.6222,1.6222,65600000.0
2009-07-06 21:19:00,1.6223,1.6225,1.6223,1.6224,83200000.0
2009-07-06 21:20:00,1.62235,1.6224,1.6222,1.6223,104000000.0
2009-07-06 21:21:00,1.6223,1.62255,1.6222,1.6224,227200000.0
2009-07-06 21:22:00,1.62255,1.62295,1.6224,1.62295,227200000.0
2009-07-06 21:23:00,1.6229,1.62305,1.6226,1.6226,273600000.0
2009-07-06 21:24:00,1.6227,1.6228,1.6224,1.6226,240000000.0
2009-07-06 21:25:00,1.6226,1.62275,1.62245,1.6226,182400000.0
2009-07-06 21:26:00,1.62245,1.6226,1.62225,1.6226,166400000.0
2009-07-06 21:27:00,1.6226,1.6227,1.6219,1.6219,222560000.0
2009-07-06 21:28:00,1.622,1.62235,1.62195,1.62215,307200000.0
2009-07-06 21:29:00,1.6223,1.62235,1.622,1.62235,185600000.0
2009-07-06 21:30:00,1.62225,1.62285,1.62225,1.6224,272000000.0
2009-07-06 21:31:00,1.62235,1.6226,1.62205,1.62245,366399999.0
2009-07-06 21:32:00,1.62245,1.6226,1.6222,1.6222,91199999.0
2009-07-06 21:33:00,1.6222,1.62235,1.6222,1.62235,60800000.0
2009-07-06 21:34:00,1.62235,1.6226,1.6221,1.6225,435200000.0
2009-07-06 21:35:00,1.6225,1.62275,1.6223,1.62265,304000001.0
2009-07-06 21:36:00,1.62265,1.62285,1.6223,1.6224,404800001.0
2009-07-06 21:37:00,1.6224,1.62245,1.6223,1.62245,109000000.0
2009-07-06 21:38:00,1.62235,1.6225,1.6222,1.62235,147200000.0
2009-07-06 21:39:00,1.62235,1.6226,1.62195,1.62215,196800000.0
2009-07-06 21:40:00,1.6221,1.62235,1.622,1.62235,91200000.0
2009-07-06 21:41:00,1.62215,1.62225,1.6219,1.6219,120260000.0
2009-07-06 21:42:00,1.6219,1.6219,1.6219,1.6219,25580000.0
2009-07-06 21:43:00,1.6219,1.6223,1.6219,1.6219,172560000.0
2009-07-06 21:44:00,1.6219,1.62205,1.6219,1.6219,82780000.0
2009-07-06 21:45:00,1.6219,1.62205,1.62115,1.6214,162420000.0
2009-07-06 21:46:00,1.6214,1.6218,1.62125,1.6216,276800000.0
2009-07-06 21:47:00,1.62155,1.6219,1.62155,1.62165,128000000.0
2009-07-06 21:48:00,1.6218,1.6219,1.6212,1.6216,262400000.0
2009-07-06 21:49:00,1.62155,1.6216,1.62085,1.6211,254400000.0
2009-07-06 21:50:00,1.6211,1.62135,1.6208,1.6209,86400000.0
2009-07-06 21:51:00,1.6212,1.6212,1.6207,1.62085,129600000.0
2009-07-06 21:52:00,1.6209,1.6209,1.62055,1.62085,80000000.0
2009-07-06 21:53:00,1.62085,1.621,1.62075,1.6209,86400000.0
2009-07-06 21:54:00,1.62075,1.62075,1.62035,1.6205,125600000.0
2009-07-06 21:55:00,1.6204,1.62085,1.6204,1.62075,70400000.0
2009-07-06 21:56:00,1.62075,1.6209,1.62025,1.6205,438720001.0
2009-07-06 21:57:00,1.6205,1.62085,1.62025,1.62065,287220000.0
2009-07-06 21:58:00,1.62075,1.62095,1.62025,1.62025,143340000.0
2009-07-06 21:59:00,1.62025,1.62025,1.6196,1.61975,184660000.0
2009-07-06 22:00:00,1.6198,1.62095,1.61945,1.6198,446800001.0
2009-07-06 22:01:00,1.6199,1.61995,1.61965,1.6197,173200000.0
2009-07-06 22:02:00,1.6199,1.6204,1.61975,1.62025,132200000.0
2009-07-06 22:03:00,1.62025,1.6206,1.62,1.62025,88000000.0
2009-07-06 22:04:00,1.6202,1.62075,1.61995,1.62075,115200000.0
2009-07-06 22:05:00,1.6208,1.62165,1.6205,1.62165,140800000.0
2009-07-06 22:06:00,1.6216,1.6218,1.62135,1.62175,259200001.0
2009-07-06 22:07:00,1.62175,1.62195,1.6215,1.62155,94400000.0
2009-07-06 22:08:00,1.62165,1.62165,1.62125,1.6215,116800000.0
2009-07-06 22:09:00,1.6216,1.6219,1.6213,1.6213,123200000.0
2009-07-06 22:10:00,1.6215,1.62175,1.62145,1.6216,67200000.0
2009-07-06 22:11:00,1.62165,1.62165,1.6216,1.62165,38400000.0
2009-07-06 22:12:00,1.62175,1.62185,1.6217,1.6218,68800000.0
2009-07-06 22:13:00,1.6218,1.6221,1.6218,1.622,100800000.0
2009-07-06 22:14:00,1.622,1.6222,1.6219,1.6219,90400000.0
2009-07-06 22:15:00,1.6219,1.62195,1.62185,1.62195,9600000.0
2009-07-06 22:16:00,1.622,1.6221,1.6219,1.6219,70400000.0
2009-07-06 22:17:00,1.62185,1.62185,1.6213,1.62155,275200000.0
2009-07-06 22:18:00,1.6214,1.62155,1.62115,1.6212,153599999.0
2009-07-06 22:19:00,1.6212,1.6212,1.62105,1.6211,36800000.0
2009-07-06 22:20:00,1.62105,1.62135,1.62105,1.6213,137600000.0
2009-07-06 22:21:00,1.6214,1.62175,1.62115,1.62175,145600000.0
2009-07-06 22:22:00,1.62175,1.622,1.62135,1.62135,67200000.0
2009-07-06 22:23:00,1.62145,1.6215,1.62125,1.6213,68800000.0
2009-07-06 22:24:00,1.62135,1.62145,1.62135,1.62145,25600000.0
2009-07-06 22:25:00,1.62145,1.6219,1.62135,1.6219,107200000.0
2009-07-06 22:26:00,1.6219,1.6219,1.6216,1.62175,62400000.0
2009-07-06 22:27:00,1.6217,1.62175,1.62165,1.62175,52800000.0
2009-07-06 22:28:00,1.62175,1.62175,1.6216,1.62175,54400000.0
2009-07-06 22:29:00,1.62175,1.6221,1.62175,1.622,76800000.0
2009-07-06 22:30:00,1.62195,1.62255,1.62185,1.62185,213800000.0
2009-07-06 22:31:00,1.62185,1.62185,1.62115,1.62135,77200000.0
2009-07-06 22:32:00,1.6214,1.6214,1.6214,1.6214,9600000.0
2009-07-06 22:33:00,1.6214,1.6215,1.62105,1.62115,84800000.0
2009-07-06 22:34:00,1.62145,1.62145,1.621,1.6211,43200000.0
2009-07-06 22:35:00,1.6211,1.6211,1.6209,1.62095,25600000.0
2009-07-06 22:36:00,1.62095,1.62095,1.62085,1.6209,32000000.0
2009-07-06 22:37:00,1.62095,1.62095,1.62055,1.6207,61199999.0
2009-07-06 22:38:00,1.6207,1.62075,1.62035,1.6206,85800000.0
2009-07-06 22:39:00,1.62055,1.62065,1.6205,1.62065,22400000.0
2009-07-06 22:40:00,1.62075,1.62075,1.6203,1.6206,174400000.0
2009-07-06 22:41:00,1.6206,1.62115,1.6206,1.62105,152400000.0
2009-07-06 22:42:00,1.6213,1.6213,1.62115,1.62115,16000000.0
2009-07-06 22:43:00,1.62115,1.62115,1.62065,1.62075,67200001.0
2009-07-06 22:44:00,1.6207,1.6207,1.6202,1.62025,151800000.0
2009-07-06 22:45:00,1.6202,1.62025,1.62015,1.62025,91200001.0
2009-07-06 22:46:00,1.6207,1.62095,1.62035,1.62045,188800000.0
2009-07-06 22:47:00,1.62025,1.62035,1.6199,1.61995,143999999.0
2009-07-06 22:48:00,1.6199,1.6202,1.61985,1.62015,201000000.0
2009-07-06 22:49:00,1.62015,1.62025,1.6201,1.62025,139200000.0
2009-07-06 22:50:00,1.62025,1.62055,1.62025,1.62055,22400000.0
2009-07-06 22:51:00,1.62065,1.62105,1.62065,1.62085,73600000.0
2009-07-06 22:52:00,1.62075,1.6208,1.62065,1.6208,59200000.0
2009-07-06 22:53:00,1.6208,1.6208,1.62015,1.62025,105600000.0
2009-07-06 22:54:00,1.6202,1.6202,1.62015,1.62015,16000000.0
2009-07-06 22:55:00,1.62015,1.62015,1.61995,1.61995,67200000.0
2009-07-06 22:56:00,1.62015,1.6202,1.62015,1.6202,52800000.0
2009-07-06 22:57:00,1.62035,1.6206,1.62035,1.6206,22400000.0
2009-07-06 22:58:00,1.6206,1.6211,1.62015,1.6211,136000000.0
2009-07-06 22:59:00,1.6211,1.6211,1.6205,1.6207,48000000.0
2009-07-06 23:00:00,1.6205,1.6205,1.61945,1.61945,147400000.0
2009-07-06 23:01:00,1.61945,1.62015,1.61945,1.62015,109800000.0
2009-07-06 23:02:00,1.6204,1.621,1.6204,1.621,25600000.0
2009-07-06 23:03:00,1.62105,1.6211,1.62105,1.6211,9600000.0
2009-07-06 23:04:00,1.6211,1.6211,1.62085,1.62095,54400000.0
2009-07-06 23:05:00,1.62035,1.6221,1.6203,1.62105,107200000.0
2009-07-06 23:06:00,1.621,1.6212,1.62045,1.6212,70400000.0
2009-07-06 23:07:00,1.62125,1.6213,1.6212,1.6212,41600000.0
2009-07-06 23:08:00,1.6211,1.6211,1.62095,1.6211,51200000.0
2009-07-06 23:09:00,1.62105,1.6212,1.6205,1.62105,36800000.0
2009-07-06 23:10:00,1.6209,1.6213,1.6209,1.6213,38400000.0
2009-07-06 23:11:00,1.6213,1.6213,1.62105,1.62105,9600000.0
2009-07-06 23:12:00,1.6207,1.6208,1.6207,1.6208,33600000.0
2009-07-06 23:13:00,1.6208,1.62095,1.6208,1.6209,49600000.0
2009-07-06 23:14:00,1.6213,1.6217,1.62075,1.6208,48000000.0
2009-07-06 23:15:00,1.6208,1.6208,1.62055,1.62065,49600000.0
2009-07-06 23:16:00,1.62065,1.62065,1.6206,1.62065,35200000.0
2009-07-06 23:17:00,1.62065,1.62065,1.62035,1.62055,41600000.0
2009-07-06 23:18:00,1.6206,1.6206,1.6206,1.6206,3200000.0
2009-07-06 23:19:00,1.62085,1.6209,1.6206,1.6209,105600000.0
2009-07-06 23:21:00,1.6209,1.621,1.62045,1.62045,38400000.0
2009-07-06 23:22:00,1.6206,1.6206,1.6206,1.6206,16000000.0
2009-07-06 23:23:00,1.62055,1.6207,1.62055,1.6207,12800000.0
2009-07-06 23:24:00,1.6208,1.6208,1.6208,1.6208,9600000.0
2009-07-06 23:25:00,1.6209,1.6209,1.62065,1.6208,38400000.0
2009-07-06 23:26:00,1.62055,1.62055,1.6203,1.6203,31400000.0
2009-07-06 23:27:00,1.62035,1.62035,1.6203,1.62035,43700000.0
2009-07-06 23:28:00,1.62035,1.62035,1.6203,1.6203,6500000.0
2009-07-06 23:31:00,1.6203,1.6203,1.6203,1.6203,600000.0
2009-07-06 23:32:00,1.6203,1.6203,1.6203,1.6203,400000.0
2009-07-06 23:33:00,1.6203,1.6204,1.6202,1.6204,1900000.0
2009-07-06 23:34:00,1.6204,1.62055,1.6204,1.62055,5000000.0
2009-07-06 23:35:00,1.6205,1.6205,1.6205,1.6205,25600000.0
2009-07-06 23:36:00,1.6205,1.6205,1.6205,1.6205,4800000.0
2009-07-06 23:37:00,1.6204,1.6204,1.6204,1.6204,1200000.0
2009-07-06 23:38:00,1.6204,1.6204,1.62015,1.6204,2000000.0
2009-07-06 23:39:00,1.6204,1.6204,1.62015,1.6202,15300000.0
2009-07-06 23:40:00,1.6202,1.6202,1.6202,1.6202,11200000.0
2009-07-06 23:41:00,1.6202,1.6202,1.6202,1.6202,4800000.0
2009-07-06 23:42:00,1.6202,1.6202,1.6202,1.6202,8000000.0
2009-07-06 23:43:00,1.6202,1.6202,1.6202,1.6202,8000000.0
2009-07-06 23:44:00,1.6202,1.6202,1.6202,1.6202,4800000.0
2009-07-06 23:45:00,1.6202,1.6203,1.6202,1.6203,15800000.0
2009-07-06 23:46:00,1.6203,1.6203,1.6203,1.6203,6000000.0
2009-07-06 23:47:00,1.6203,1.6203,1.6203,1.6203,1000000.0
2009-07-06 23:48:00,1.6203,1.6203,1.6203,1.6203,1000000.0
2009-07-06 23:49:00,1.6203,1.6203,1.6202,1.6202,5200000.0
2009-07-06 23:50:00,1.6202,1.6202,1.61915,1.62,19200000.0
2009-07-06 23:51:00,1.6202,1.6202,1.6202,1.6202,1600000.0
2009-07-06 23:52:00,1.6202,1.6202,1.6202,1.6202,3200000.0
2009-07-06 23:53:00,1.6193,1.6202,1.6193,1.6202,8000000.0
2009-07-06 23:54:00,1.6202,1.6202,1.6202,1.6202,4800000.0
2009-07-06 23:55:00,1.6202,1.6202,1.6202,1.6202,11200000.0
2009-07-06 23:56:00,1.6192,1.6192,1.6192,1.6192,4800000.0
2009-07-06 23:57:00,1.6194,1.6202,1.6194,1.6202,11200000.0
2009-07-06 23:58:00,1.6202,1.6202,1.6202,1.6202,3200000.0
2009-07-07 00:00:00,1.6202,1.6204,1.6201,1.6202,20800000.0
2009-07-07 00:01:00,1.6202,1.6205,1.6202,1.6204,38400000.0
2009-07-07 00:02:00,1.6203,1.6203,1.62025,1.62025,16000000.0
2009-07-07 00:03:00,1.62035,1.62035,1.62015,1.6202,20800000.0
2009-07-07 00:04:00,1.62015,1.62025,1.6201,1.6202,28800000.0
2009-07-07 00:05:00,1.6202,1.6203,1.6202,1.6203,8000000.0
2009-07-07 00:06:00,1.62035,1.6205,1.62035,1.62035,48000000.0
2009-07-07 00:07:00,1.62025,1.62035,1.62025,1.62035,14400000.0
2009-07-07 00:08:00,1.6206,1.6206,1.6206,1.6206,11200000.0
2009-07-07 00:09:00,1.6206,1.6206,1.6206,1.6206,12800000.0
2009-07-07 00:10:00,1.6206,1.62095,1.6204,1.62075,107200000.0
2009-07-07 00:11:00,1.62075,1.62095,1.62075,1.62095,52800000.0
2009-07-07 00:12:00,1.621,1.62115,1.62065,1.62065,80000000.0
2009-07-07 00:13:00,1.62065,1.62075,1.6206,1.6207,59200000.0
2009-07-07 00:14:00,1.6211,1.6211,1.6211,1.6211,4800000.0
2009-07-07 00:15:00,1.6211,1.6211,1.62005,1.62075,86400000.0
2009-07-07 00:16:00,1.6209,1.621,1.6209,1.621,6400000.0
2009-07-07 00:17:00,1.621,1.6211,1.6209,1.6209,43200000.0
2009-07-07 00:18:00,1.62085,1.6209,1.62085,1.6209,30400000.0
2009-07-07 00:19:00,1.6209,1.6209,1.6209,1.6209,4800000.0
2009-07-07 00:20:00,1.62085,1.62085,1.62055,1.62055,12800000.0
2009-07-07 00:21:00,1.62026,1.62027,1.62025,1.62026,12900000.0
2009-07-07 00:22:00,1.62065,1.62065,1.6204,1.6204,12900000.0
2009-07-07 00:23:00,1.6204,1.6204,1.6204,1.6204,6600000.0
2009-07-07 00:24:00,1.6204,1.6205,1.6204,1.6205,8600000.0
2009-07-07 00:25:00,1.6204,1.6204,1.6204,1.6204,200000.0
2009-07-07 00:26:00,1.6204,1.6206,1.6204,1.6205,32300000.0
2009-07-07 00:27:00,1.6204,1.6204,1.6204,1.6204,5400000.0
2009-07-07 00:28:00,1.6206,1.6206,1.6204,1.6204,15900000.0
2009-07-07 00:29:00,1.6204,1.6205,1.6204,1.6205,23000000.0
2009-07-07 00:30:00,1.62075,1.6208,1.6206,1.6206,36800000.0
2009-07-07 00:31:00,1.6205,1.6205,1.6205,1.6205,9600000.0
2009-07-07 00:32:00,1.62007,1.62009,1.62002,1.62009,200000.0
2009-07-07 00:33:00,1.6204,1.6204,1.6204,1.6204,200000.0
2009-07-07 00:34:00,1.6204,1.6204,1.6204,1.6204,2800000.0
2009-07-07 00:35:00,1.6206,1.6206,1.6204,1.6204,19900000.0
2009-07-07 00:36:00,1.6204,1.6204,1.6204,1.6204,200000.0
2009-07-07 00:37:00,1.6204,1.6204,1.6204,1.6204,500000.0
2009-07-07 00:38:00,1.6204,1.6204,1.6204,1.6204,300000.0
2009-07-07 00:39:00,1.6204,1.6204,1.6204,1.6204,600000.0
2009-07-07 00:40:00,1.6204,1.6204,1.6204,1.6204,600000.0
2009-07-07 00:41:00,1.6204,1.6204,1.6204,1.6204,100000.0
2009-07-07 00:42:00,1.61996,1.61996,1.6199,1.6199,1700000.0
2009-07-07 00:43:00,1.6204,1.6204,1.6204,1.6204,1700000.0
2009-07-07 00:44:00,1.6204,1.6204,1.6204,1.6204,800000.0
2009-07-07 00:45:00,1.6204,1.6204,1.6204,1.6204,600000.0
2009-07-07 00:46:00,1.6204,1.6204,1.6204,1.6204,1300000.0
2009-07-07 00:47:00,1.6204,1.6204,1.6204,1.6204,500000.0
2009-07-07 00:48:00,1.6204,1.6204,1.6204,1.6204,200000.0
2009-07-07 00:49:00,1.6205,1.6205,1.6205,1.6205,4800000.0
2009-07-07 00:51:00,1.62055,1.6211,1.62055,1.621,54400000.0
2009-07-07 00:52:00,1.62105,1.62115,1.621,1.6211,28800000.0
2009-07-07 00:53:00,1.62105,1.62105,1.621,1.621,12800000.0
2009-07-07 00:54:00,1.62105,1.62115,1.62105,1.62115,6400000.0
2009-07-07 00:55:00,1.62095,1.62125,1.62085,1.62125,72000000.0
2009-07-07 00:56:00,1.62125,1.6215,1.6211,1.62145,201600000.0
2009-07-07 00:57:00,1.6214,1.6215,1.6212,1.6214,72000000.0
2009-07-07 00:58:00,1.6214,1.62145,1.6211,1.62135,52800000.0
2009-07-07 00:59:00,1.62135,1.62145,1.6212,1.62135,22400000.0
2009-07-07 01:00:00,1.62125,1.6214,1.62115,1.6213,22400000.0
2009-07-07 01:01:00,1.62135,1.62135,1.6212,1.6212,20800000.0
2009-07-07 01:02:00,1.62125,1.62135,1.6209,1.6213,46400000.0
2009-07-07 01:03:00,1.6212,1.6212,1.6212,1.6212,12800000.0
2009-07-07 01:04:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2009-07-07 01:05:00,1.62125,1.62125,1.62125,1.62125,12800000.0
2009-07-07 01:06:00,1.62125,1.62125,1.6209,1.6209,36800000.0
2009-07-07 01:07:00,1.621,1.621,1.62095,1.62095,16000000.0
2009-07-07 01:08:00,1.6209,1.6215,1.6208,1.62115,305599999.0
2009-07-07 01:09:00,1.62115,1.62135,1.621,1.6211,955200000.0
2009-07-07 01:10:00,1.6211,1.62155,1.6211,1.62155,763200000.0
2009-07-07 01:11:00,1.62155,1.6216,1.62145,1.62145,638400000.0
2009-07-07 01:12:00,1.62125,1.62135,1.6212,1.6212,528000000.0
2009-07-07 01:13:00,1.6212,1.6212,1.6212,1.6212,476800000.0
2009-07-07 01:14:00,1.6212,1.62125,1.6209,1.6209,396800000.0
2009-07-07 01:15:00,1.6209,1.62095,1.6209,1.62095,521600000.0
2009-07-07 01:16:00,1.62095,1.62135,1.62095,1.6213,718400000.0
2009-07-07 01:17:00,1.6213,1.62135,1.6211,1.6211,560000000.0
2009-07-07 01:18:00,1.6211,1.6212,1.62095,1.62105,644800000.0
2009-07-07 01:19:00,1.62105,1.62105,1.62085,1.62095,630400000.0
2009-07-07 01:20:00,1.62095,1.62095,1.62095,1.62095,459200000.0
2009-07-07 01:21:00,1.62095,1.6215,1.62095,1.62145,676800000.0
2009-07-07 01:22:00,1.62145,1.62155,1.6214,1.6214,574400000.0
2009-07-07 01:23:00,1.6214,1.6214,1.6214,1.6214,83200000.0
2009-07-07 01:24:00,1.62125,1.62125,1.62045,1.62045,100800000.0
2009-07-07 01:25:00,1.6204,1.62065,1.6204,1.6206,25600000.0
2009-07-07 01:26:00,1.62065,1.62105,1.6206,1.62065,113600000.0
2009-07-07 01:27:00,1.62075,1.621,1.62075,1.62075,54400000.0
2009-07-07 01:28:00,1.6214,1.62205,1.6213,1.62145,176000000.0
2009-07-07 01:29:00,1.62135,1.6216,1.62105,1.62105,934400000.0
2009-07-07 01:30:00,1.621,1.6212,1.62085,1.62085,876800000.0
2009-07-07 01:31:00,1.62095,1.62095,1.6208,1.6209,675200000.0
2009-07-07 01:32:00,1.6209,1.62135,1.6209,1.6213,571200000.0
2009-07-07 01:33:00,1.6213,1.6215,1.62115,1.6214,753600000.0
2009-07-07 01:34:00,1.62165,1.622,1.62165,1.62185,539200000.0
2009-07-07 01:35:00,1.62185,1.6219,1.62175,1.6219,593600000.0
2009-07-07 01:36:00,1.6219,1.6219,1.62185,1.62185,604800000.0
2009-07-07 01:37:00,1.62185,1.62185,1.6217,1.6218,617600000.0
2009-07-07 01:38:00,1.6218,1.62185,1.6217,1.62185,568000000.0
2009-07-07 01:39:00,1.62185,1.62195,1.62185,1.62195,544000000.0
2009-07-07 01:40:00,1.62205,1.62205,1.62135,1.62135,657600000.0
2009-07-07 01:41:00,1.62135,1.6214,1.62135,1.62135,660800000.0
2009-07-07 01:42:00,1.62135,1.62135,1.6205,1.6205,275700000.0
2009-07-07 01:43:00,1.6206,1.62085,1.6206,1.62085,14400000.0
2009-07-07 01:44:00,1.6209,1.62145,1.6209,1.6213,363200000.0
2009-07-07 01:45:00,1.6213,1.6216,1.6211,1.6211,238400000.0
2009-07-07 01:46:00,1.62145,1.62155,1.62105,1.6214,468800000.0
2009-07-07 01:47:00,1.6214,1.6215,1.6213,1.6215,460800000.0
2009-07-07 01:48:00,1.6215,1.62185,1.6215,1.62185,739200000.0
2009-07-07 01:49:00,1.62185,1.62185,1.62165,1.62175,790400000.0
2009-07-07 01:50:00,1.62175,1.6219,1.62155,1.62175,739200000.0
2009-07-07 01:51:00,1.62175,1.62205,1.6217,1.62205,656000000.0
2009-07-07 01:52:00,1.6219,1.62205,1.62115,1.62115,564800000.0
2009-07-07 01:53:00,1.6211,1.6212,1.621,1.6211,59200000.0
2009-07-07 01:54:00,1.6212,1.6213,1.62105,1.6211,67200000.0
2009-07-07 01:55:00,1.6211,1.62135,1.62075,1.62115,166400000.0
2009-07-07 01:56:00,1.62135,1.6214,1.621,1.6214,187200000.0
2009-07-07 01:57:00,1.6214,1.62145,1.6213,1.6214,580800000.0
2009-07-07 01:58:00,1.6214,1.6218,1.6214,1.6218,641600000.0
2009-07-07 01:59:00,1.6218,1.6218,1.62135,1.6214,649600000.0
2009-07-07 02:00:00,1.6214,1.62145,1.621,1.62105,1201600000.0
2009-07-07 02:01:00,1.62105,1.6211,1.62095,1.62105,376000000.0
2009-07-07 02:02:00,1.621,1.621,1.62065,1.62095,126400000.0
2009-07-07 02:03:00,1.62095,1.62105,1.62085,1.62105,24000000.0
2009-07-07 02:04:00,1.6211,1.6212,1.62105,1.6212,59200000.0
2009-07-07 02:05:00,1.6213,1.6213,1.62085,1.62085,64000000.0
2009-07-07 02:06:00,1.6209,1.62095,1.6208,1.62085,64000000.0
2009-07-07 02:07:00,1.62075,1.6212,1.62075,1.6211,108800000.0
2009-07-07 02:08:00,1.62115,1.62115,1.62085,1.6209,80000000.0
2009-07-07 02:09:00,1.62049,1.62051,1.62048,1.62051,35200000.0
2009-07-07 02:10:00,1.62085,1.62095,1.62085,1.62095,35200000.0
2009-07-07 02:11:00,1.62095,1.621,1.6208,1.6208,46400000.0
2009-07-07 02:12:00,1.62085,1.62085,1.6206,1.6206,72000000.0
2009-07-07 02:13:00,1.6206,1.62095,1.6206,1.6208,73200000.0
2009-07-07 02:14:00,1.62085,1.62085,1.62085,1.62085,3200000.0
2009-07-07 02:15:00,1.62085,1.62085,1.6207,1.6207,37600000.0
2009-07-07 02:16:00,1.6208,1.62085,1.6207,1.6207,49300000.0
2009-07-07 02:17:00,1.6207,1.62085,1.6207,1.6208,34800000.0
2009-07-07 02:18:00,1.62085,1.62085,1.6207,1.6207,22000000.0
2009-07-07 02:19:00,1.6207,1.62075,1.6207,1.6207,7200000.0
2009-07-07 02:20:00,1.6207,1.62075,1.6207,1.6207,11800000.0
2009-07-07 02:21:00,1.6207,1.6207,1.6207,1.6207,9100000.0
2009-07-07 02:22:00,1.62085,1.6214,1.62085,1.6209,97600000.0
2009-07-07 02:23:00,1.62105,1.62105,1.62085,1.621,83200000.0
2009-07-07 02:24:00,1.6209,1.6209,1.62075,1.62085,32000000.0
2009-07-07 02:25:00,1.62085,1.62115,1.62085,1.62115,22400000.0
2009-07-07 02:26:00,1.62105,1.62105,1.6207,1.6207,75000000.0
2009-07-07 02:27:00,1.6207,1.6208,1.6207,1.6207,31000000.0
2009-07-07 02:28:00,1.6207,1.6207,1.6207,1.6207,11100000.0
2009-07-07 02:29:00,1.6208,1.6208,1.6207,1.6207,17000000.0
2009-07-07 02:30:00,1.6207,1.6207,1.6207,1.6207,2500000.0
2009-07-07 02:31:00,1.6207,1.6207,1.6207,1.6207,800000.0
2009-07-07 02:32:00,1.6207,1.6207,1.6207,1.6207,1300000.0
2009-07-07 02:33:00,1.6207,1.6207,1.6207,1.6207,8300000.0
2009-07-07 02:34:00,1.6207,1.6207,1.6207,1.6207,6400000.0
2009-07-07 02:35:00,1.6207,1.6211,1.6207,1.6211,51800000.0
2009-07-07 02:36:00,1.6212,1.6212,1.62095,1.62095,102400000.0
2009-07-07 02:37:00,1.62095,1.6212,1.62075,1.621,52800000.0
2009-07-07 02:38:00,1.62085,1.621,1.62075,1.621,105600000.0
2009-07-07 02:39:00,1.621,1.621,1.6208,1.6209,28800000.0
2009-07-07 02:40:00,1.62085,1.621,1.62085,1.6209,16000000.0
2009-07-07 02:41:00,1.621,1.6212,1.6209,1.62115,54400000.0
2009-07-07 02:42:00,1.62115,1.62115,1.6209,1.621,41600000.0
2009-07-07 02:43:00,1.62095,1.62115,1.62095,1.62115,16000000.0
2009-07-07 02:44:00,1.62115,1.62115,1.62085,1.6209,54400000.0
2009-07-07 02:45:00,1.621,1.62125,1.6209,1.621,105600000.0
2009-07-07 02:46:00,1.6209,1.62115,1.62075,1.621,123200000.0
2009-07-07 02:47:00,1.621,1.621,1.62085,1.6209,33600000.0
2009-07-07 02:48:00,1.6209,1.621,1.6208,1.6208,57600000.0
2009-07-07 02:49:00,1.6207,1.62085,1.6207,1.6207,31500000.0
2009-07-07 02:50:00,1.6207,1.6207,1.6207,1.6207,1400000.0
2009-07-07 02:51:00,1.6207,1.62075,1.6207,1.6207,3800000.0
2009-07-07 02:52:00,1.6207,1.6209,1.6207,1.6208,21500000.0
2009-07-07 02:53:00,1.6207,1.6207,1.6207,1.6207,13200000.0
2009-07-07 02:54:00,1.6207,1.62085,1.6207,1.6207,58100000.0
2009-07-07 02:55:00,1.6207,1.6207,1.6207,1.6207,3300000.0
2009-07-07 02:56:00,1.6207,1.6209,1.6207,1.6207,99700000.0
2009-07-07 02:57:00,1.6207,1.6207,1.6207,1.6207,12600000.0
2009-07-07 02:58:00,1.6207,1.62105,1.6207,1.6209,54600000.0
2009-07-07 02:59:00,1.62085,1.6211,1.6208,1.6211,59200000.0
2009-07-07 03:00:00,1.62115,1.6215,1.6211,1.6215,105600000.0
2009-07-07 03:01:00,1.6214,1.6214,1.6207,1.6207,27900000.0
2009-07-07 03:02:00,1.6207,1.6207,1.6207,1.6207,3100000.0
2009-07-07 03:03:00,1.6207,1.6207,1.6207,1.6207,400000.0
2009-07-07 03:04:00,1.6207,1.6212,1.6207,1.62115,97700000.0
2009-07-07 03:05:00,1.6212,1.62145,1.62085,1.6209,113600000.0
2009-07-07 03:06:00,1.62105,1.62155,1.62105,1.62145,65600000.0
2009-07-07 03:07:00,1.62145,1.6215,1.6214,1.62145,35200000.0
2009-07-07 03:08:00,1.6214,1.62145,1.62135,1.6214,19200000.0
2009-07-07 03:09:00,1.62145,1.6218,1.62145,1.6216,28800000.0
2009-07-07 03:10:00,1.6215,1.6216,1.6209,1.6209,65600000.0
2009-07-07 03:11:00,1.6209,1.62095,1.6207,1.62075,128500000.0
2009-07-07 03:12:00,1.62075,1.62095,1.6207,1.62095,169700000.0
2009-07-07 03:13:00,1.62085,1.621,1.62085,1.621,12300000.0
2009-07-07 03:14:00,1.621,1.6212,1.62085,1.62095,40700000.0
2009-07-07 03:15:00,1.6211,1.6211,1.62085,1.62085,3700000.0
2009-07-07 03:16:00,1.62085,1.6209,1.62085,1.62085,3800000.0
2009-07-07 03:17:00,1.6209,1.62095,1.62085,1.62085,20800000.0
2009-07-07 03:18:00,1.62085,1.62085,1.62085,1.62085,800000.0
2009-07-07 03:19:00,1.62085,1.62085,1.62085,1.62085,500000.0
2009-07-07 03:20:00,1.62085,1.62085,1.62085,1.62085,2300000.0
2009-07-07 03:21:00,1.62085,1.62085,1.61995,1.61995,8500000.0
2009-07-07 03:22:00,1.62015,1.6204,1.6201,1.6204,73600000.0
2009-07-07 03:23:00,1.6205,1.62055,1.62035,1.62045,38400000.0
2009-07-07 03:24:00,1.6203,1.62035,1.62025,1.62025,54400000.0
2009-07-07 03:25:00,1.62025,1.62025,1.6201,1.6201,36800000.0
2009-07-07 03:26:00,1.6202,1.6202,1.6201,1.6201,41600000.0
2009-07-07 03:27:00,1.6201,1.6202,1.6201,1.6202,38400000.0
2009-07-07 03:28:00,1.6202,1.6202,1.6201,1.6202,40000000.0
2009-07-07 03:29:00,1.6202,1.62035,1.6202,1.62035,32000000.0
2009-07-07 03:30:00,1.62035,1.6206,1.62035,1.6206,46400000.0
2009-07-07 03:31:00,1.6206,1.6206,1.6205,1.6206,88000000.0
2009-07-07 03:32:00,1.6205,1.6207,1.6205,1.6205,81600000.0
2009-07-07 03:33:00,1.6206,1.62065,1.62055,1.6206,88000000.0
2009-07-07 03:34:00,1.62055,1.6206,1.6205,1.62055,94400000.0
2009-07-07 03:35:00,1.62055,1.62095,1.62055,1.62065,308800000.0
2009-07-07 03:36:00,1.62055,1.62095,1.62055,1.6209,35200000.0
2009-07-07 03:37:00,1.62055,1.62085,1.62055,1.6208,102400000.0
2009-07-07 03:38:00,1.6209,1.62135,1.6209,1.6212,92800000.0
2009-07-07 03:39:00,1.6212,1.6212,1.62055,1.6209,96000000.0
2009-07-07 03:40:00,1.6209,1.6211,1.6208,1.621,94400000.0
2009-07-07 03:41:00,1.6211,1.6211,1.62045,1.62055,179200000.0
2009-07-07 03:42:00,1.6206,1.6206,1.62045,1.62045,123200000.0
2009-07-07 03:43:00,1.6205,1.6205,1.62025,1.6204,176000000.0
2009-07-07 03:44:00,1.6204,1.6204,1.62005,1.6202,172800000.0
2009-07-07 03:45:00,1.62025,1.6208,1.62025,1.6208,20800000.0
2009-07-07 03:46:00,1.62075,1.6208,1.62075,1.6208,67200000.0
2009-07-07 03:47:00,1.6208,1.6208,1.6197,1.6208,141600000.0
2009-07-07 03:48:00,1.6208,1.6208,1.6207,1.6208,56000000.0
2009-07-07 03:49:00,1.6208,1.6208,1.6207,1.6207,128000000.0
2009-07-07 03:50:00,1.6207,1.6208,1.62065,1.62075,150400000.0
2009-07-07 03:51:00,1.6209,1.62105,1.6206,1.6209,68800000.0
2009-07-07 03:52:00,1.62075,1.6208,1.62075,1.6208,24000000.0
2009-07-07 03:53:00,1.6207,1.6208,1.62,1.6208,73800000.0
2009-07-07 03:54:00,1.6208,1.6209,1.62065,1.6208,143600000.0
2009-07-07 03:55:00,1.6208,1.6211,1.6206,1.62065,75600000.0
2009-07-07 03:56:00,1.62075,1.62105,1.62065,1.62075,112400000.0
2009-07-07 03:57:00,1.62075,1.6208,1.6207,1.6208,20800000.0
2009-07-07 03:58:00,1.6208,1.6208,1.62075,1.62075,8000000.0
2009-07-07 03:59:00,1.62065,1.62075,1.62065,1.62075,59200000.0
2009-07-07 04:00:00,1.62075,1.6208,1.62075,1.6208,44800000.0
2009-07-07 04:01:00,1.6208,1.6208,1.62065,1.6208,28800000.0
2009-07-07 04:02:00,1.6208,1.6208,1.6208,1.6208,4800000.0
2009-07-07 04:03:00,1.6208,1.6208,1.62065,1.62065,48000000.0
2009-07-07 04:04:00,1.6207,1.6208,1.62065,1.6208,64000000.0
2009-07-07 04:05:00,1.6208,1.6208,1.6208,1.6208,52800000.0
2009-07-07 04:06:00,1.6208,1.6208,1.62065,1.62075,27200000.0
2009-07-07 04:07:00,1.6208,1.6208,1.6208,1.6208,3200000.0
2009-07-07 04:08:00,1.6208,1.6208,1.6208,1.6208,6400000.0
2009-07-07 04:09:00,1.6208,1.6208,1.6208,1.6208,8000000.0
2009-07-07 04:10:00,1.6208,1.6208,1.61945,1.6208,177000000.0
2009-07-07 04:11:00,1.6208,1.6208,1.62075,1.62075,50400000.0
2009-07-07 04:12:00,1.6208,1.6208,1.6207,1.6207,82000000.0
2009-07-07 04:13:00,1.6207,1.62095,1.62065,1.6207,168400000.0
2009-07-07 04:14:00,1.6209,1.621,1.6207,1.6208,180600000.0
2009-07-07 04:15:00,1.6208,1.62095,1.62075,1.6208,112000000.0
2009-07-07 04:16:00,1.6209,1.6211,1.6208,1.621,54400000.0
2009-07-07 04:17:00,1.6211,1.62125,1.62085,1.62095,140800000.0
2009-07-07 04:18:00,1.6209,1.62105,1.6207,1.6207,185280000.0
2009-07-07 04:19:00,1.6207,1.6209,1.6207,1.6207,227440000.0
2009-07-07 04:20:00,1.6207,1.6208,1.6207,1.6208,168140000.0
2009-07-07 04:21:00,1.6208,1.6208,1.6208,1.6208,58800000.0
2009-07-07 04:22:00,1.6208,1.6208,1.6208,1.6208,15400000.0
2009-07-07 04:23:00,1.6208,1.6208,1.6208,1.6208,26600000.0
2009-07-07 04:24:00,1.6208,1.6208,1.6208,1.6208,25200000.0
2009-07-07 04:25:00,1.6208,1.6208,1.6208,1.6208,12600000.0
2009-07-07 04:26:00,1.6208,1.6208,1.6208,1.6208,5600000.0
2009-07-07 04:27:00,1.6208,1.6208,1.6208,1.6208,49000000.0
2009-07-07 04:28:00,1.6208,1.6208,1.6208,1.6208,7000000.0
2009-07-07 04:29:00,1.6208,1.6208,1.6208,1.6208,11200000.0
2009-07-07 04:30:00,1.6208,1.6208,1.6208,1.6208,2800000.0
2009-07-07 04:31:00,1.62016,1.62016,1.62016,1.62016,4200000.0
2009-07-07 04:32:00,1.6208,1.6208,1.6208,1.6208,4200000.0
2009-07-07 04:33:00,1.6208,1.6208,1.6208,1.6208,25200000.0
2009-07-07 04:34:00,1.6208,1.6208,1.6208,1.6208,16800000.0
2009-07-07 04:35:00,1.62024,1.62024,1.62023,1.62024,1400000.0
2009-07-07 04:36:00,1.6208,1.6208,1.6208,1.6208,1400000.0
2009-07-07 04:37:00,1.6208,1.6208,1.6207,1.62075,53200000.0
2009-07-07 04:38:00,1.6209,1.6209,1.6207,1.6208,26660000.0
2009-07-07 04:39:00,1.62075,1.6208,1.6207,1.62075,109780000.0
2009-07-07 04:40:00,1.62075,1.621,1.62075,1.62095,35200000.0
2009-07-07 04:41:00,1.6209,1.621,1.6209,1.6209,118400000.0
2009-07-07 04:42:00,1.621,1.62125,1.6209,1.62125,78400000.0
2009-07-07 04:43:00,1.62125,1.6213,1.621,1.621,65600000.0
2009-07-07 04:44:00,1.621,1.621,1.6207,1.6208,60360000.0
2009-07-07 04:45:00,1.6208,1.6208,1.6208,1.6208,14000000.0
2009-07-07 04:46:00,1.6208,1.6208,1.6208,1.6208,8400000.0
2009-07-07 04:47:00,1.6208,1.6208,1.6208,1.6208,7000000.0
2009-07-07 04:48:00,1.6208,1.6208,1.6207,1.6208,14100000.0
2009-07-07 04:49:00,1.6208,1.6208,1.6208,1.6208,21000000.0
2009-07-07 04:50:00,1.6208,1.6208,1.62,1.62,30700000.0
2009-07-07 04:51:00,1.6208,1.6208,1.6201,1.62075,15600000.0
2009-07-07 04:52:00,1.6208,1.6208,1.62075,1.6208,14000000.0
2009-07-07 04:53:00,1.62075,1.6208,1.62075,1.62075,22400000.0
2009-07-07 04:54:00,1.6208,1.6208,1.62065,1.6208,47000000.0
2009-07-07 04:55:00,1.62049,1.62053,1.62048,1.62051,16200000.0
2009-07-07 04:56:00,1.62075,1.6208,1.62065,1.6208,16200000.0
2009-07-07 04:57:00,1.6208,1.6208,1.6208,1.6208,14000000.0
2009-07-07 04:58:00,1.6208,1.6208,1.6208,1.6208,16800000.0
2009-07-07 04:59:00,1.6208,1.6208,1.6208,1.6208,2800000.0
2009-07-07 05:00:00,1.6208,1.6208,1.6208,1.6208,8400000.0
2009-07-07 05:01:00,1.6208,1.6208,1.6208,1.6208,8400000.0
2009-07-07 05:02:00,1.6208,1.6208,1.6207,1.6208,34000000.0
2009-07-07 05:03:00,1.6208,1.6208,1.6208,1.6208,11200000.0
2009-07-07 05:04:00,1.6208,1.6208,1.6208,1.6208,17600000.0
2009-07-07 05:05:00,1.6208,1.621,1.6208,1.6208,15600000.0
2009-07-07 05:06:00,1.6208,1.6208,1.6208,1.6208,7000000.0
2009-07-07 05:07:00,1.6208,1.6208,1.61985,1.6208,32600000.0
2009-07-07 05:08:00,1.6208,1.6208,1.6208,1.6208,12000000.0
2009-07-07 05:09:00,1.6208,1.6208,1.6208,1.6208,28000000.0
2009-07-07 05:10:00,1.6208,1.6208,1.6208,1.6208,13000000.0
2009-07-07 05:11:00,1.6208,1.6208,1.6208,1.6208,4000000.0
2009-07-07 05:12:00,1.6208,1.6208,1.6208,1.6208,1000000.0
2009-07-07 05:13:00,1.6208,1.6208,1.6208,1.6208,7000000.0
2009-07-07 05:14:00,1.6208,1.6208,1.6208,1.6208,11000000.0
2009-07-07 05:15:00,1.6208,1.6208,1.6208,1.6208,10000000.0
2009-07-07 05:16:00,1.6208,1.6208,1.6207,1.6208,50600000.0
2009-07-07 05:17:00,1.6208,1.6208,1.6207,1.6208,5500000.0
2009-07-07 05:18:00,1.6207,1.6208,1.6199,1.6202,27000000.0
2009-07-07 05:19:00,1.6202,1.6206,1.62015,1.62055,51200000.0
2009-07-07 05:20:00,1.62045,1.62045,1.62015,1.6202,161600000.0
2009-07-07 05:21:00,1.6202,1.62105,1.6202,1.62095,139200000.0
2009-07-07 05:22:00,1.62095,1.62105,1.62045,1.62045,118400000.0
2009-07-07 05:23:00,1.62055,1.62075,1.62055,1.62075,70400000.0
2009-07-07 05:24:00,1.62075,1.62075,1.6207,1.6207,4500000.0
2009-07-07 05:25:00,1.6207,1.6208,1.6207,1.6207,24900000.0
2009-07-07 05:26:00,1.62095,1.621,1.6208,1.6208,147200000.0
2009-07-07 05:27:00,1.621,1.621,1.6207,1.6209,50100000.0
2009-07-07 05:28:00,1.6208,1.62095,1.6207,1.62095,47000000.0
2009-07-07 05:29:00,1.621,1.621,1.62085,1.6209,19200000.0
2009-07-07 05:30:00,1.6209,1.6209,1.6208,1.62085,64000000.0
2009-07-07 05:31:00,1.6208,1.62085,1.6207,1.6207,17700000.0
2009-07-07 05:32:00,1.6207,1.6207,1.6207,1.6207,500000.0
2009-07-07 05:33:00,1.6207,1.6207,1.6207,1.6207,1700000.0
2009-07-07 05:34:00,1.6207,1.6207,1.6207,1.6207,10800000.0
2009-07-07 05:35:00,1.6207,1.6207,1.6207,1.6207,11500000.0
2009-07-07 05:36:00,1.6207,1.6207,1.6207,1.6207,7400000.0
2009-07-07 05:37:00,1.6207,1.6207,1.6207,1.6207,6900000.0
2009-07-07 05:38:00,1.62026,1.62026,1.62026,1.62026,600000.0
2009-07-07 05:39:00,1.6207,1.6207,1.6207,1.6207,600000.0
2009-07-07 05:40:00,1.6207,1.6207,1.6207,1.6207,2200000.0
2009-07-07 05:41:00,1.6207,1.6207,1.6207,1.6207,700000.0
2009-07-07 05:42:00,1.6207,1.6207,1.6207,1.6207,4400000.0
2009-07-07 05:43:00,1.6207,1.621,1.6207,1.6209,109100000.0
2009-07-07 05:44:00,1.6209,1.62135,1.6209,1.62125,115200000.0
2009-07-07 05:45:00,1.62125,1.62125,1.621,1.62105,220800000.0
2009-07-07 05:46:00,1.621,1.62125,1.621,1.62125,64000000.0
2009-07-07 05:47:00,1.62125,1.62135,1.62125,1.62125,56000000.0
2009-07-07 05:48:00,1.62115,1.62135,1.62115,1.62115,80000000.0
2009-07-07 05:49:00,1.6212,1.62125,1.6211,1.62115,41600000.0
2009-07-07 05:50:00,1.6211,1.62125,1.6207,1.6207,8100000.0
2009-07-07 05:51:00,1.6207,1.6207,1.6207,1.6207,200000.0
2009-07-07 05:52:00,1.62075,1.62075,1.62075,1.62075,3200000.0
2009-07-07 05:53:00,1.6209,1.6209,1.6209,1.6209,3200000.0
2009-07-07 05:54:00,1.6209,1.62095,1.62085,1.62085,136000000.0
2009-07-07 05:55:00,1.62095,1.62095,1.6209,1.6209,9600000.0
2009-07-07 05:56:00,1.6209,1.62125,1.6209,1.6211,44800000.0
2009-07-07 05:57:00,1.6211,1.62125,1.6211,1.6211,19200000.0
2009-07-07 05:58:00,1.6211,1.62125,1.62105,1.62105,28800000.0
2009-07-07 05:59:00,1.621,1.62105,1.6208,1.6209,46400000.0
2009-07-07 06:00:00,1.62085,1.6209,1.6207,1.6209,59600000.0
2009-07-07 06:01:00,1.62085,1.6211,1.62085,1.6211,30400000.0
2009-07-07 06:02:00,1.621,1.621,1.6207,1.6207,38500000.0
2009-07-07 06:03:00,1.6207,1.6207,1.6207,1.6207,300000.0
2009-07-07 06:04:00,1.6207,1.6207,1.6207,1.6207,4500000.0
2009-07-07 06:05:00,1.6207,1.6207,1.6207,1.6207,2400000.0
2009-07-07 06:06:00,1.62075,1.62075,1.6207,1.6207,13300000.0
2009-07-07 06:07:00,1.62066,1.62066,1.62063,1.62063,18400000.0
2009-07-07 06:08:00,1.6207,1.62075,1.6207,1.6207,18400000.0
2009-07-07 06:09:00,1.62075,1.62075,1.6207,1.62075,51800000.0
2009-07-07 06:10:00,1.62075,1.6212,1.6207,1.6207,72600000.0
2009-07-07 06:11:00,1.6207,1.6207,1.6207,1.6207,100000.0
2009-07-07 06:12:00,1.6207,1.6207,1.6207,1.6207,400000.0
2009-07-07 06:13:00,1.6207,1.6207,1.6207,1.6207,900000.0
2009-07-07 06:14:00,1.6207,1.6207,1.6207,1.6207,2600000.0
2009-07-07 06:15:00,1.6207,1.6207,1.6207,1.6207,1200000.0
2009-07-07 06:16:00,1.6207,1.6207,1.6207,1.6207,2500000.0
2009-07-07 06:17:00,1.6207,1.6207,1.6207,1.6207,100000.0
2009-07-07 06:18:00,1.6207,1.6208,1.6207,1.6208,21400000.0
2009-07-07 06:19:00,1.6207,1.6207,1.6207,1.6207,2500000.0
2009-07-07 06:20:00,1.6207,1.6208,1.6207,1.6208,18300000.0
2009-07-07 06:21:00,1.6208,1.6208,1.6207,1.6207,6700000.0
2009-07-07 06:22:00,1.6207,1.6208,1.6207,1.6208,7800000.0
2009-07-07 06:23:00,1.62074,1.62075,1.62062,1.62068,8600000.0
2009-07-07 06:24:00,1.62075,1.62075,1.6207,1.62075,8600000.0
2009-07-07 06:25:00,1.6207,1.6208,1.6207,1.62075,99100000.0
2009-07-07 06:26:00,1.6208,1.62125,1.6208,1.6211,46400000.0
2009-07-07 06:27:00,1.621,1.62109,1.621,1.62109,62400000.0
2009-07-07 06:28:00,1.62105,1.6213,1.6208,1.62085,62400000.0
2009-07-07 06:29:00,1.62095,1.62125,1.6209,1.62115,46400000.0
2009-07-07 06:30:00,1.621,1.6211,1.6207,1.621,100500000.0
2009-07-07 06:31:00,1.62115,1.62115,1.6207,1.62095,91300000.0
2009-07-07 06:32:00,1.62095,1.6216,1.6207,1.6207,254500000.0
2009-07-07 06:33:00,1.6207,1.6207,1.6207,1.6207,1500000.0
2009-07-07 06:34:00,1.6207,1.6207,1.6207,1.6207,900000.0
2009-07-07 06:35:00,1.6207,1.6207,1.6207,1.6207,600000.0
2009-07-07 06:36:00,1.62025,1.62038,1.62025,1.62038,400000.0
2009-07-07 06:37:00,1.6207,1.6207,1.6207,1.6207,400000.0
2009-07-07 06:38:00,1.6207,1.62085,1.6207,1.6207,15500000.0
2009-07-07 06:39:00,1.62055,1.62069,1.62039,1.6204,100000.0
2009-07-07 06:40:00,1.6207,1.6207,1.6207,1.6207,100000.0
2009-07-07 06:41:00,1.6207,1.6207,1.6207,1.6207,800000.0
2009-07-07 06:42:00,1.6207,1.62085,1.61995,1.62015,80100000.0
2009-07-07 06:43:00,1.62,1.6203,1.62,1.6202,110400000.0
2009-07-07 06:44:00,1.62015,1.62025,1.61985,1.62015,201599999.0
2009-07-07 06:45:00,1.6202,1.62045,1.62005,1.62005,132800000.0
2009-07-07 06:46:00,1.62,1.6202,1.6198,1.62005,121600000.0
2009-07-07 06:47:00,1.62005,1.62005,1.6198,1.62005,256000001.0
2009-07-07 06:48:00,1.62005,1.62005,1.61975,1.61985,112000000.0
2009-07-07 06:49:00,1.61985,1.6199,1.6197,1.6198,423999997.0
2009-07-07 06:50:00,1.6198,1.6201,1.6198,1.62005,84800000.0
2009-07-07 06:51:00,1.62005,1.62035,1.62,1.6202,212800001.0
2009-07-07 06:52:00,1.62025,1.6208,1.62005,1.6208,211199999.0
2009-07-07 06:53:00,1.62095,1.62095,1.6204,1.6206,196799998.0
2009-07-07 06:54:00,1.62065,1.6208,1.6206,1.6208,198400000.0
2009-07-07 06:55:00,1.62065,1.62095,1.6205,1.62075,112000001.0
2009-07-07 06:56:00,1.6207,1.62085,1.62045,1.6206,148799998.0
2009-07-07 06:57:00,1.6208,1.6208,1.62065,1.62065,25600000.0
2009-07-07 06:58:00,1.62055,1.6206,1.6199,1.62,166400000.0
2009-07-07 06:59:00,1.62,1.62035,1.62,1.6202,110400000.0
2009-07-07 07:00:00,1.62025,1.6206,1.62025,1.6204,76800000.0
2009-07-07 07:01:00,1.62015,1.62025,1.62015,1.62025,35200000.0
2009-07-07 07:02:00,1.6203,1.6203,1.62025,1.62025,19200000.0
2009-07-07 07:03:00,1.6202,1.62045,1.62015,1.6202,83200000.0
2009-07-07 07:04:00,1.62025,1.62025,1.62005,1.6201,100800000.0
2009-07-07 07:05:00,1.62015,1.62025,1.6199,1.62025,70400000.0
2009-07-07 07:06:00,1.62025,1.62065,1.62,1.62005,115200000.0
2009-07-07 07:07:00,1.62015,1.6203,1.62005,1.6203,137600000.0
2009-07-07 07:08:00,1.62035,1.62085,1.62035,1.6208,104000000.0
2009-07-07 07:09:00,1.6208,1.621,1.6208,1.62085,84800000.0
2009-07-07 07:10:00,1.621,1.621,1.62085,1.62085,59200000.0
2009-07-07 07:11:00,1.6209,1.62125,1.6208,1.62125,73600000.0
2009-07-07 07:12:00,1.62085,1.6211,1.62085,1.6209,126400000.0
2009-07-07 07:13:00,1.62095,1.621,1.62085,1.62095,76800000.0
2009-07-07 07:14:00,1.6209,1.62095,1.62045,1.62075,196800000.0
2009-07-07 07:15:00,1.62075,1.62085,1.6207,1.62075,46400000.0
2009-07-07 07:16:00,1.62065,1.62065,1.62015,1.62025,41600000.0
2009-07-07 07:17:00,1.61995,1.6206,1.6199,1.6205,232000000.0
2009-07-07 07:18:00,1.62055,1.6207,1.62055,1.6207,22400000.0
2009-07-07 07:19:00,1.6208,1.6208,1.6202,1.62045,132800000.0
2009-07-07 07:20:00,1.6207,1.62075,1.6204,1.6204,44800000.0
2009-07-07 07:21:00,1.6204,1.6204,1.6194,1.61985,205800000.0
2009-07-07 07:22:00,1.61985,1.62025,1.6198,1.62005,89600000.0
2009-07-07 07:23:00,1.62005,1.62005,1.61995,1.62,12800000.0
2009-07-07 07:24:00,1.62,1.62035,1.62,1.6203,60800000.0
2009-07-07 07:25:00,1.62025,1.62035,1.6202,1.6202,105600000.0
2009-07-07 07:26:00,1.6201,1.6203,1.6201,1.6202,46400000.0
2009-07-07 07:27:00,1.62015,1.62015,1.6197,1.62,94400000.0
2009-07-07 07:28:00,1.62,1.6215,1.62,1.62115,154400000.0
2009-07-07 07:29:00,1.62115,1.62115,1.6202,1.62025,104000000.0
2009-07-07 07:30:00,1.62025,1.62105,1.6202,1.6203,310400000.0
2009-07-07 07:31:00,1.6201,1.6203,1.61965,1.6199,304000000.0
2009-07-07 07:32:00,1.6198,1.6198,1.6196,1.6197,252800000.0
2009-07-07 07:33:00,1.6197,1.61975,1.61965,1.6197,184000000.0
2009-07-07 07:34:00,1.62005,1.6204,1.61965,1.62035,192000000.0
2009-07-07 07:35:00,1.62005,1.6205,1.62005,1.6205,187200000.0
2009-07-07 07:36:00,1.6204,1.6205,1.62035,1.62035,84800000.0
2009-07-07 07:37:00,1.6204,1.6208,1.62035,1.62075,416000001.0
2009-07-07 07:38:00,1.6207,1.621,1.62055,1.62055,118400000.0
2009-07-07 07:39:00,1.62045,1.62055,1.61985,1.6203,180800000.0
2009-07-07 07:40:00,1.6203,1.6203,1.62005,1.6201,105600000.0
2009-07-07 07:41:00,1.62005,1.6205,1.62005,1.6201,192000000.0
2009-07-07 07:42:00,1.6201,1.6201,1.6196,1.62,96000000.0
2009-07-07 07:43:00,1.6202,1.62035,1.6202,1.62025,65600000.0
2009-07-07 07:44:00,1.62025,1.6203,1.62005,1.6202,137600001.0
2009-07-07 07:45:00,1.62015,1.6204,1.62015,1.6204,128000000.0
2009-07-07 07:46:00,1.6204,1.6204,1.6202,1.6204,100800000.0
2009-07-07 07:47:00,1.62045,1.62075,1.62045,1.6206,40000000.0
2009-07-07 07:48:00,1.6206,1.6206,1.62035,1.62035,46400000.0
2009-07-07 07:49:00,1.62055,1.62065,1.62045,1.6206,59200000.0
2009-07-07 07:50:00,1.62065,1.62075,1.6206,1.62075,49600000.0
2009-07-07 07:51:00,1.62075,1.6211,1.62075,1.62105,36800000.0
2009-07-07 07:52:00,1.6211,1.6213,1.6209,1.6209,152000000.0
2009-07-07 07:53:00,1.6209,1.6209,1.6205,1.62075,52800000.0
2009-07-07 07:54:00,1.6207,1.62105,1.62055,1.62065,99200000.0
2009-07-07 07:55:00,1.62065,1.62075,1.62055,1.6207,94400000.0
2009-07-07 07:56:00,1.6207,1.6208,1.62055,1.6206,100000000.0
2009-07-07 07:57:00,1.6206,1.621,1.6205,1.62065,209800000.0
2009-07-07 07:58:00,1.62085,1.62105,1.62025,1.6205,395399999.0
2009-07-07 07:59:00,1.6204,1.6207,1.62025,1.62065,284200000.0
2009-07-07 08:00:00,1.6206,1.62125,1.62055,1.62115,208400000.0
2009-07-07 08:01:00,1.6212,1.6212,1.6207,1.6209,233800000.0
2009-07-07 08:02:00,1.62105,1.6218,1.621,1.62165,354000000.0
2009-07-07 08:03:00,1.6217,1.62205,1.62145,1.62145,1022400000.0
2009-07-07 08:04:00,1.62145,1.6215,1.6211,1.6212,216000000.0
2009-07-07 08:05:00,1.62115,1.6213,1.62075,1.621,228800000.0
2009-07-07 08:06:00,1.621,1.621,1.6207,1.6207,147200000.0
2009-07-07 08:07:00,1.6207,1.62105,1.6207,1.62105,60800000.0
2009-07-07 08:08:00,1.62105,1.62165,1.621,1.62135,147200000.0
2009-07-07 08:09:00,1.6214,1.62175,1.6214,1.6217,113600000.0
2009-07-07 08:10:00,1.6217,1.6223,1.6214,1.62175,312000000.0
2009-07-07 08:11:00,1.6217,1.6217,1.62135,1.62145,776000000.0
2009-07-07 08:12:00,1.6214,1.6215,1.621,1.6214,321000000.0
2009-07-07 08:13:00,1.6215,1.6215,1.62115,1.62125,152000000.0
2009-07-07 08:14:00,1.6212,1.62125,1.62095,1.621,345600000.0
2009-07-07 08:15:00,1.621,1.62125,1.62085,1.62115,178600000.0
2009-07-07 08:16:00,1.6212,1.62135,1.62055,1.6208,169200000.0
2009-07-07 08:17:00,1.6208,1.621,1.62065,1.62095,336400000.0
2009-07-07 08:18:00,1.62095,1.6212,1.6208,1.6211,194600000.0
2009-07-07 08:19:00,1.6212,1.6212,1.6203,1.6208,514720000.0
2009-07-07 08:20:00,1.6208,1.6211,1.6203,1.621,478320000.0
2009-07-07 08:21:00,1.621,1.62125,1.62085,1.62085,375800001.0
2009-07-07 08:22:00,1.62085,1.6212,1.62065,1.62065,462000000.0
2009-07-07 08:23:00,1.6206,1.6208,1.6203,1.6204,709870000.0
2009-07-07 08:24:00,1.6206,1.6206,1.6193,1.61975,310280000.0
2009-07-07 08:25:00,1.61975,1.61975,1.6189,1.61905,373600000.0
2009-07-07 08:26:00,1.6192,1.61925,1.61865,1.61875,366800000.0
2009-07-07 08:27:00,1.61875,1.61915,1.6185,1.619,411000000.0
2009-07-07 08:28:00,1.619,1.61925,1.6185,1.6188,313400000.0
2009-07-07 08:29:00,1.61885,1.61935,1.61875,1.61935,427600000.0
2009-07-07 08:30:00,1.61935,1.62,1.6191,1.61925,496600000.0
2009-07-07 08:31:00,1.61935,1.6197,1.61855,1.61865,1053800000.0
2009-07-07 08:32:00,1.61875,1.6195,1.6187,1.61885,564800000.0
2009-07-07 08:33:00,1.61885,1.61895,1.6184,1.61895,513600000.0
2009-07-07 08:34:00,1.6191,1.6192,1.6189,1.61895,398400000.0
2009-07-07 08:35:00,1.619,1.61925,1.61875,1.6191,348400000.0
2009-07-07 08:36:00,1.6191,1.6198,1.619,1.61955,207600000.0
2009-07-07 08:37:00,1.6196,1.6197,1.61935,1.61955,215600000.0
2009-07-07 08:38:00,1.61955,1.6197,1.619,1.6192,160400000.0
2009-07-07 08:39:00,1.6192,1.61935,1.61885,1.61935,332400000.0
2009-07-07 08:40:00,1.6194,1.6194,1.619,1.619,248600000.0
2009-07-07 08:41:00,1.619,1.61915,1.6187,1.61915,248200000.0
2009-07-07 08:42:00,1.61915,1.61925,1.6189,1.6189,257800000.0
2009-07-07 08:43:00,1.6189,1.6189,1.61835,1.6186,325000000.0
2009-07-07 08:44:00,1.6185,1.61925,1.6184,1.61895,336200000.0
2009-07-07 08:45:00,1.61895,1.61935,1.61885,1.6189,256800000.0
2009-07-07 08:46:00,1.6189,1.6196,1.6189,1.6193,271800000.0
2009-07-07 08:47:00,1.61935,1.6195,1.619,1.6194,200400000.0
2009-07-07 08:48:00,1.6194,1.61955,1.61915,1.61945,228800000.0
2009-07-07 08:49:00,1.61945,1.6196,1.61865,1.619,390400000.0
2009-07-07 08:50:00,1.619,1.6192,1.6189,1.61905,366200000.0
2009-07-07 08:51:00,1.61895,1.6192,1.61875,1.6192,141000000.0
2009-07-07 08:52:00,1.6193,1.6193,1.61905,1.61915,258800000.0
2009-07-07 08:53:00,1.61915,1.61915,1.61835,1.6184,447800000.0
2009-07-07 08:54:00,1.61855,1.61875,1.61835,1.6185,334000000.0
2009-07-07 08:55:00,1.6185,1.61945,1.6185,1.61925,350800000.0
2009-07-07 08:56:00,1.6193,1.61935,1.61915,1.6193,215200000.0
2009-07-07 08:57:00,1.61925,1.61945,1.6192,1.6194,223200000.0
2009-07-07 08:58:00,1.61945,1.61945,1.6193,1.61945,121000000.0
2009-07-07 08:59:00,1.61945,1.61955,1.61895,1.61905,514400000.0
2009-07-07 09:00:00,1.61905,1.61945,1.61875,1.61885,359200000.0
2009-07-07 09:01:00,1.61875,1.61915,1.61855,1.6191,553800000.0
2009-07-07 09:02:00,1.6191,1.6191,1.61855,1.61885,501400000.0
2009-07-07 09:03:00,1.6188,1.61915,1.61865,1.619,495400000.0
2009-07-07 09:04:00,1.619,1.61905,1.61855,1.6187,542600000.0
2009-07-07 09:05:00,1.6187,1.6192,1.61865,1.61905,321400000.0
2009-07-07 09:06:00,1.61905,1.61915,1.6187,1.6187,256400000.0
2009-07-07 09:07:00,1.6187,1.6192,1.6186,1.61895,464400000.0
2009-07-07 09:08:00,1.61895,1.61925,1.6189,1.61905,718400003.0
2009-07-07 09:09:00,1.61905,1.61905,1.61835,1.6187,198800000.0
2009-07-07 09:10:00,1.6187,1.619,1.6186,1.6187,264000000.0
2009-07-07 09:11:00,1.61865,1.61875,1.61835,1.6184,347800000.0
2009-07-07 09:12:00,1.6184,1.61855,1.618,1.61835,436000000.0
2009-07-07 09:13:00,1.6183,1.61855,1.6178,1.61785,527800000.0
2009-07-07 09:14:00,1.61785,1.61815,1.61785,1.618,374800000.0
2009-07-07 09:15:00,1.618,1.618,1.6174,1.6179,378400001.0
2009-07-07 09:16:00,1.6179,1.6179,1.6171,1.6174,358600000.0
2009-07-07 09:17:00,1.61745,1.61785,1.6157,1.61645,501499999.0
2009-07-07 09:18:00,1.61655,1.617,1.61655,1.6168,456600001.0
2009-07-07 09:19:00,1.6169,1.61695,1.6164,1.6166,384400000.0
2009-07-07 09:20:00,1.61655,1.6168,1.61625,1.6163,393000000.0
2009-07-07 09:21:00,1.61635,1.61645,1.6162,1.61625,384600000.0
2009-07-07 09:22:00,1.6162,1.6166,1.6162,1.61655,361200001.0
2009-07-07 09:23:00,1.61655,1.6168,1.61545,1.6167,567000000.0
2009-07-07 09:24:00,1.61665,1.61675,1.6163,1.6163,675800002.0
2009-07-07 09:25:00,1.61635,1.6174,1.6163,1.6173,571800002.0
2009-07-07 09:26:00,1.6173,1.61735,1.6167,1.61675,471800000.0
2009-07-07 09:27:00,1.6168,1.617,1.6166,1.6166,637799999.0
2009-07-07 09:28:00,1.6167,1.61725,1.61665,1.6172,570400000.0
2009-07-07 09:29:00,1.61725,1.6176,1.6171,1.61735,838800000.0
2009-07-07 09:30:00,1.6174,1.61745,1.6171,1.61725,930400001.0
2009-07-07 09:31:00,1.6173,1.6173,1.61405,1.61535,622000000.0
2009-07-07 09:32:00,1.6153,1.6165,1.61515,1.61635,412200000.0
2009-07-07 09:33:00,1.61635,1.61725,1.61635,1.61705,373400000.0
2009-07-07 09:34:00,1.61715,1.6178,1.61715,1.61765,237800000.0
2009-07-07 09:35:00,1.6176,1.6179,1.6172,1.61755,295600000.0
2009-07-07 09:36:00,1.61755,1.6179,1.61735,1.61755,300800000.0
2009-07-07 09:37:00,1.6175,1.61765,1.6174,1.61755,269600000.0
2009-07-07 09:38:00,1.61745,1.6176,1.61695,1.6176,373000000.0
2009-07-07 09:39:00,1.6177,1.61795,1.6174,1.61785,331000000.0
2009-07-07 09:40:00,1.6179,1.6179,1.61775,1.6178,98600000.0
2009-07-07 09:41:00,1.61785,1.61795,1.61755,1.6177,135400000.0
2009-07-07 09:42:00,1.6177,1.61795,1.61755,1.6179,225000000.0
2009-07-07 09:43:00,1.6179,1.6182,1.61775,1.61775,140400000.0
2009-07-07 09:44:00,1.61785,1.6179,1.61775,1.6178,198200000.0
2009-07-07 09:45:00,1.6178,1.6178,1.6171,1.61715,215800000.0
2009-07-07 09:46:00,1.6172,1.6176,1.6171,1.61735,178000000.0
2009-07-07 09:47:00,1.6175,1.61775,1.61745,1.61745,181200000.0
2009-07-07 09:48:00,1.61745,1.61765,1.61675,1.61705,185600000.0
2009-07-07 09:49:00,1.61705,1.61755,1.617,1.6175,313400000.0
2009-07-07 09:50:00,1.6175,1.6177,1.6172,1.6173,463400000.0
2009-07-07 09:51:00,1.61725,1.6175,1.61685,1.6173,521600001.0
2009-07-07 09:52:00,1.6174,1.6174,1.61725,1.6173,276000002.0
2009-07-07 09:53:00,1.6173,1.6174,1.61685,1.61735,315400000.0
2009-07-07 09:54:00,1.61735,1.6176,1.6172,1.61745,579600002.0
2009-07-07 09:55:00,1.6175,1.61775,1.6172,1.6172,297399999.0
2009-07-07 09:56:00,1.61725,1.6174,1.6169,1.61705,184600000.0
2009-07-07 09:57:00,1.6171,1.6175,1.617,1.61705,241200001.0
2009-07-07 09:58:00,1.61705,1.61725,1.61695,1.6172,285400000.0
2009-07-07 09:59:00,1.6172,1.6181,1.6172,1.6181,188000000.0
2009-07-07 10:00:00,1.618,1.618,1.61705,1.61745,232800000.0
2009-07-07 10:01:00,1.6176,1.6176,1.61695,1.61695,271200000.0
2009-07-07 10:02:00,1.61695,1.61725,1.61695,1.61725,194400000.0
2009-07-07 10:03:00,1.6172,1.61725,1.61675,1.6168,239200000.0
2009-07-07 10:04:00,1.6168,1.61725,1.61675,1.617,339000000.0
2009-07-07 10:05:00,1.61695,1.6173,1.61685,1.61695,344200000.0
2009-07-07 10:06:00,1.61695,1.6172,1.61695,1.61705,232200000.0
2009-07-07 10:07:00,1.61715,1.61765,1.61715,1.6176,327400000.0
2009-07-07 10:08:00,1.6176,1.61785,1.6174,1.6178,341800000.0
2009-07-07 10:09:00,1.6178,1.6178,1.6173,1.6177,285600000.0
2009-07-07 10:10:00,1.61745,1.61765,1.61725,1.6174,338400000.0
2009-07-07 10:11:00,1.61745,1.61745,1.61705,1.61705,160400000.0
2009-07-07 10:12:00,1.6171,1.6175,1.6171,1.6174,308000000.0
2009-07-07 10:13:00,1.6174,1.6175,1.61705,1.61735,316000000.0
2009-07-07 10:14:00,1.6174,1.6178,1.61715,1.6175,318200000.0
2009-07-07 10:15:00,1.6176,1.6177,1.61725,1.6176,373200000.0
2009-07-07 10:16:00,1.6176,1.6177,1.61715,1.61735,220800000.0
2009-07-07 10:17:00,1.61715,1.61825,1.61715,1.6179,341399999.0
2009-07-07 10:18:00,1.618,1.61845,1.61765,1.61825,240800000.0
2009-07-07 10:19:00,1.6182,1.61835,1.6181,1.6181,146200000.0
2009-07-07 10:20:00,1.618,1.6184,1.6179,1.6182,218400000.0
2009-07-07 10:21:00,1.6182,1.61835,1.61785,1.6179,227600000.0
2009-07-07 10:22:00,1.61795,1.6182,1.61785,1.61815,377600000.0
2009-07-07 10:23:00,1.61815,1.61825,1.61755,1.61765,331600000.0
2009-07-07 10:24:00,1.61755,1.61815,1.61755,1.6181,451000000.0
2009-07-07 10:25:00,1.6181,1.61815,1.6176,1.6179,347800000.0
2009-07-07 10:26:00,1.6179,1.61805,1.6176,1.61795,355400000.0
2009-07-07 10:27:00,1.61795,1.6183,1.6177,1.61795,331000000.0
2009-07-07 10:28:00,1.618,1.618,1.6177,1.6178,370800000.0
2009-07-07 10:29:00,1.6178,1.6179,1.6171,1.6173,233400000.0
2009-07-07 10:30:00,1.6173,1.61815,1.61725,1.6179,527000000.0
2009-07-07 10:31:00,1.6178,1.6183,1.6177,1.6178,112200000.0
2009-07-07 10:32:00,1.61765,1.6181,1.6176,1.6181,412200000.0
2009-07-07 10:33:00,1.61795,1.6181,1.6175,1.6177,281300000.0
2009-07-07 10:34:00,1.6177,1.6182,1.61745,1.6182,264200000.0
2009-07-07 10:35:00,1.6182,1.6182,1.6174,1.6177,261000000.0
2009-07-07 10:36:00,1.6176,1.61795,1.6171,1.6176,194800000.0
2009-07-07 10:37:00,1.61765,1.6179,1.6173,1.6178,595600000.0
2009-07-07 10:38:00,1.61765,1.6179,1.6173,1.6174,180000000.0
2009-07-07 10:39:00,1.6174,1.61785,1.61715,1.6174,227600000.0
2009-07-07 10:40:00,1.61755,1.6181,1.61735,1.618,557000000.0
2009-07-07 10:41:00,1.61785,1.618,1.6177,1.61795,207200000.0
2009-07-07 10:42:00,1.61795,1.6182,1.61785,1.6179,170600000.0
2009-07-07 10:43:00,1.6179,1.6184,1.6177,1.6179,503800000.0
2009-07-07 10:44:00,1.61795,1.61835,1.61795,1.61825,342000000.0
2009-07-07 10:45:00,1.61815,1.6185,1.6181,1.6183,253400000.0
2009-07-07 10:46:00,1.6183,1.6188,1.61805,1.61825,487000000.0
2009-07-07 10:47:00,1.61825,1.61825,1.618,1.61815,264400000.0
2009-07-07 10:48:00,1.61815,1.6187,1.6181,1.61845,472000000.0
2009-07-07 10:49:00,1.61845,1.61845,1.61775,1.6179,527800000.0
2009-07-07 10:50:00,1.61785,1.61815,1.6173,1.61735,519200001.0
2009-07-07 10:51:00,1.61745,1.6178,1.6173,1.6176,357600000.0
2009-07-07 10:52:00,1.6176,1.6178,1.61635,1.61725,479400000.0
2009-07-07 10:53:00,1.6173,1.61775,1.617,1.6175,442000000.0
2009-07-07 10:54:00,1.6175,1.6182,1.6173,1.6178,576800001.0
2009-07-07 10:55:00,1.61795,1.6182,1.61735,1.61745,575200001.0
2009-07-07 10:56:00,1.6174,1.618,1.61735,1.61785,369000000.0
2009-07-07 10:57:00,1.61765,1.6179,1.61715,1.6179,346400000.0
2009-07-07 10:58:00,1.6178,1.61805,1.6173,1.618,295400000.0
2009-07-07 10:59:00,1.6179,1.6185,1.61785,1.618,247200000.0
2009-07-07 11:00:00,1.618,1.6186,1.6179,1.61805,362200000.0
2009-07-07 11:01:00,1.6182,1.6183,1.6178,1.6181,251800000.0
2009-07-07 11:02:00,1.6181,1.6182,1.61785,1.61795,366600000.0
2009-07-07 11:03:00,1.618,1.6183,1.6178,1.6182,296800000.0
2009-07-07 11:04:00,1.6183,1.6186,1.6181,1.61815,302600000.0
2009-07-07 11:05:00,1.61815,1.6184,1.61795,1.61795,403600000.0
2009-07-07 11:06:00,1.61795,1.6182,1.6175,1.61765,299200000.0
2009-07-07 11:07:00,1.6176,1.61805,1.6172,1.618,314600000.0
2009-07-07 11:08:00,1.618,1.6188,1.61795,1.6182,499200000.0
2009-07-07 11:09:00,1.6182,1.6192,1.6182,1.61915,460400000.0
2009-07-07 11:10:00,1.6191,1.6196,1.6188,1.6193,578800000.0
2009-07-07 11:11:00,1.61925,1.62025,1.61895,1.62005,509000000.0
2009-07-07 11:12:00,1.62005,1.6201,1.6196,1.6197,429800000.0
2009-07-07 11:13:00,1.6197,1.6199,1.6194,1.6194,400400000.0
2009-07-07 11:14:00,1.61955,1.6201,1.6192,1.6196,421199999.0
2009-07-07 11:15:00,1.61965,1.6198,1.6193,1.6196,347800000.0
2009-07-07 11:16:00,1.6196,1.6198,1.61935,1.6196,253600000.0
2009-07-07 11:17:00,1.6195,1.62,1.61945,1.6199,408600001.0
2009-07-07 11:18:00,1.6199,1.62015,1.61975,1.62015,417600000.0
2009-07-07 11:19:00,1.62015,1.6203,1.6192,1.6192,380000000.0
2009-07-07 11:20:00,1.6192,1.61945,1.6185,1.61885,356000000.0
2009-07-07 11:21:00,1.61885,1.6191,1.6172,1.61735,444200000.0
2009-07-07 11:22:00,1.61735,1.61775,1.61595,1.61645,619000000.0
2009-07-07 11:23:00,1.61645,1.61785,1.61645,1.61755,552000002.0
2009-07-07 11:24:00,1.6177,1.61805,1.6173,1.6179,481200001.0
2009-07-07 11:25:00,1.61795,1.61865,1.6179,1.61845,484600001.0
2009-07-07 11:26:00,1.6185,1.6187,1.61815,1.61835,436800000.0
2009-07-07 11:27:00,1.61835,1.61855,1.61815,1.6184,403600000.0
2009-07-07 11:28:00,1.61845,1.6185,1.61755,1.6178,451600002.0
2009-07-07 11:29:00,1.6178,1.61805,1.6177,1.6177,238400000.0
2009-07-07 11:30:00,1.61775,1.6182,1.61775,1.6179,224800001.0
2009-07-07 11:31:00,1.61795,1.6182,1.6178,1.6181,195400000.0
2009-07-07 11:32:00,1.6181,1.61825,1.6179,1.61825,148800000.0
2009-07-07 11:33:00,1.6182,1.61825,1.61805,1.61815,96000000.0
2009-07-07 11:34:00,1.6181,1.6181,1.6175,1.61755,154800000.0
2009-07-07 11:35:00,1.61755,1.61835,1.6175,1.61835,192800000.0
2009-07-07 11:36:00,1.6184,1.61885,1.61835,1.6188,298200000.0
2009-07-07 11:37:00,1.6188,1.6189,1.6188,1.61885,151000000.0
2009-07-07 11:38:00,1.61885,1.61895,1.6186,1.6187,211200000.0
2009-07-07 11:39:00,1.61865,1.61905,1.6185,1.61885,410600000.0
2009-07-07 11:40:00,1.61885,1.61895,1.61835,1.61855,331000001.0
2009-07-07 11:41:00,1.61855,1.61875,1.61845,1.6187,209600000.0
2009-07-07 11:42:00,1.6186,1.6186,1.61825,1.61855,129600000.0
2009-07-07 11:43:00,1.61855,1.61905,1.61855,1.61905,169600000.0
2009-07-07 11:44:00,1.619,1.61925,1.6189,1.61925,140800000.0
2009-07-07 11:45:00,1.6193,1.62025,1.619,1.6199,414000000.0
2009-07-07 11:46:00,1.61985,1.6203,1.6196,1.61975,444400000.0
2009-07-07 11:47:00,1.61965,1.6199,1.61915,1.61955,319400000.0
2009-07-07 11:48:00,1.6196,1.62,1.61935,1.61945,268400000.0
2009-07-07 11:49:00,1.61935,1.61935,1.61875,1.61875,211200000.0
2009-07-07 11:50:00,1.61865,1.6196,1.61855,1.6195,183200000.0
2009-07-07 11:51:00,1.61945,1.61985,1.61945,1.6197,142400000.0
2009-07-07 11:52:00,1.61965,1.62005,1.61965,1.6198,230400000.0
2009-07-07 11:53:00,1.6198,1.61985,1.6195,1.61965,187800000.0
2009-07-07 11:54:00,1.61965,1.62,1.6196,1.61975,278400000.0
2009-07-07 11:55:00,1.6198,1.6199,1.61935,1.6199,287200000.0
2009-07-07 11:56:00,1.6199,1.61995,1.6197,1.6198,372800000.0
2009-07-07 11:57:00,1.61985,1.62055,1.61965,1.62055,347700000.0
2009-07-07 11:58:00,1.62055,1.62055,1.6192,1.6201,1278999996.0
2009-07-07 11:59:00,1.6202,1.6204,1.61982,1.62023,1217600000.0
2009-07-07 12:00:00,1.62025,1.6205,1.62,1.62045,1217600000.0
2009-07-07 12:01:00,1.6205,1.62055,1.62025,1.62025,1940800002.0
2009-07-07 12:02:00,1.62015,1.62025,1.61995,1.62015,1750399999.0
2009-07-07 12:03:00,1.62015,1.6204,1.61945,1.6199,1275199994.0
2009-07-07 12:04:00,1.6199,1.62005,1.61935,1.6198,1014000002.0
2009-07-07 12:05:00,1.61975,1.6199,1.6192,1.6192,342200000.0
2009-07-07 12:06:00,1.6192,1.6197,1.6191,1.61955,307200000.0
2009-07-07 12:07:00,1.6196,1.61985,1.61925,1.6193,256400000.0
2009-07-07 12:08:00,1.61935,1.61935,1.6187,1.6191,470000001.0
2009-07-07 12:09:00,1.61905,1.6192,1.61875,1.61905,600199999.0
2009-07-07 12:10:00,1.619,1.61915,1.6188,1.61905,633599993.0
2009-07-07 12:11:00,1.6191,1.6196,1.6191,1.61945,646399998.0
2009-07-07 12:12:00,1.61945,1.6196,1.61915,1.6193,729600000.0
2009-07-07 12:13:00,1.61925,1.6193,1.619,1.61905,223999999.0
2009-07-07 12:14:00,1.61905,1.61965,1.61895,1.619,503799999.0
2009-07-07 12:15:00,1.619,1.61965,1.619,1.6195,494599997.0
2009-07-07 12:16:00,1.61945,1.61995,1.61935,1.61975,1258400001.0
2009-07-07 12:17:00,1.61975,1.6198,1.61905,1.6191,373199998.0
2009-07-07 12:18:00,1.6191,1.6193,1.61895,1.61905,119400000.0
2009-07-07 12:19:00,1.61895,1.61895,1.61875,1.61885,136000000.0
2009-07-07 12:20:00,1.61885,1.61895,1.61865,1.61865,129200000.0
2009-07-07 12:21:00,1.61875,1.61895,1.61865,1.61885,217000000.0
2009-07-07 12:22:00,1.61885,1.61905,1.61855,1.6187,180800000.0
2009-07-07 12:23:00,1.6187,1.61895,1.61865,1.6189,142400000.0
2009-07-07 12:24:00,1.61865,1.619,1.61865,1.61895,372800000.0
2009-07-07 12:25:00,1.619,1.6194,1.6189,1.61935,247600000.0
2009-07-07 12:26:00,1.6193,1.61945,1.6193,1.61935,190400000.0
2009-07-07 12:27:00,1.61935,1.61945,1.61935,1.6194,179200003.0
2009-07-07 12:28:00,1.6194,1.6197,1.6193,1.61945,347000000.0
2009-07-07 12:29:00,1.6195,1.6195,1.6193,1.6193,108800000.0
2009-07-07 12:30:00,1.61925,1.61955,1.6192,1.61955,139200000.0
2009-07-07 12:31:00,1.6195,1.61975,1.61915,1.61915,485000000.0
2009-07-07 12:32:00,1.6192,1.6194,1.61915,1.61935,335200000.0
2009-07-07 12:33:00,1.61935,1.6196,1.61925,1.61945,278400000.0
2009-07-07 12:34:00,1.61945,1.61995,1.61945,1.61955,222000001.0
2009-07-07 12:35:00,1.61955,1.61985,1.6195,1.61955,300799999.0
2009-07-07 12:36:00,1.6196,1.6198,1.61945,1.61975,759999996.0
2009-07-07 12:37:00,1.6197,1.61995,1.6194,1.61945,552199999.0
2009-07-07 12:38:00,1.61945,1.6198,1.61945,1.6196,330800002.0
2009-07-07 12:39:00,1.6196,1.6198,1.61935,1.61935,432399998.0
2009-07-07 12:40:00,1.61945,1.61955,1.6194,1.61945,487400000.0
2009-07-07 12:41:00,1.61945,1.6196,1.6194,1.6195,223400000.0
2009-07-07 12:42:00,1.61945,1.6198,1.6194,1.6196,309400002.0
2009-07-07 12:43:00,1.6197,1.6198,1.61965,1.6197,54600000.0
2009-07-07 12:44:00,1.6198,1.61995,1.61955,1.61985,614000001.0
2009-07-07 12:45:00,1.61985,1.6204,1.6197,1.6202,1413800000.0
2009-07-07 12:46:00,1.6202,1.62055,1.62005,1.62055,1426200001.0
2009-07-07 12:47:00,1.62055,1.621,1.62035,1.621,540499999.0
2009-07-07 12:48:00,1.621,1.621,1.6203,1.6205,830200002.0
2009-07-07 12:49:00,1.62045,1.62085,1.6204,1.62055,564200000.0
2009-07-07 12:50:00,1.62055,1.62105,1.62055,1.62075,431600000.0
2009-07-07 12:51:00,1.62075,1.62085,1.62025,1.6204,465400000.0
2009-07-07 12:52:00,1.6204,1.6204,1.6198,1.6202,430000000.0
2009-07-07 12:53:00,1.62025,1.62045,1.62005,1.62025,492199998.0
2009-07-07 12:54:00,1.6203,1.6204,1.6201,1.6202,240000000.0
2009-07-07 12:55:00,1.62025,1.6205,1.6199,1.6202,359800000.0
2009-07-07 12:56:00,1.6202,1.62105,1.62015,1.6209,586000000.0
2009-07-07 12:57:00,1.62095,1.62105,1.62065,1.62075,419400000.0
2009-07-07 12:58:00,1.62065,1.6209,1.6205,1.6208,410199999.0
2009-07-07 12:59:00,1.6208,1.6214,1.6208,1.62135,562400000.0
2009-07-07 13:00:00,1.62135,1.6216,1.62105,1.6212,957800000.0
2009-07-07 13:01:00,1.6212,1.62175,1.62085,1.6212,1103600000.0
2009-07-07 13:02:00,1.6212,1.62125,1.6209,1.62115,597400000.0
2009-07-07 13:03:00,1.62115,1.62125,1.6205,1.62055,376600000.0
2009-07-07 13:04:00,1.62055,1.62085,1.6203,1.62055,754600000.0
2009-07-07 13:05:00,1.62055,1.6206,1.62005,1.6202,220600000.0
2009-07-07 13:06:00,1.6202,1.6206,1.6198,1.62015,437800000.0
2009-07-07 13:07:00,1.62015,1.62015,1.6193,1.6193,267800000.0
2009-07-07 13:08:00,1.61935,1.6195,1.61925,1.6193,121000000.0
2009-07-07 13:09:00,1.61925,1.6193,1.61905,1.6192,236600000.0
2009-07-07 13:10:00,1.6192,1.61945,1.619,1.61935,219400000.0
2009-07-07 13:11:00,1.61935,1.61965,1.6192,1.6195,346600000.0
2009-07-07 13:12:00,1.61945,1.6197,1.61915,1.6194,364200000.0
2009-07-07 13:13:00,1.61935,1.61975,1.61925,1.61975,272400000.0
2009-07-07 13:14:00,1.61975,1.62025,1.6197,1.6201,465600000.0
2009-07-07 13:15:00,1.6201,1.62085,1.6201,1.62075,501600000.0
2009-07-07 13:16:00,1.6207,1.6207,1.6199,1.6201,252600000.0
2009-07-07 13:17:00,1.62025,1.6204,1.6197,1.6201,304600000.0
2009-07-07 13:18:00,1.62005,1.6203,1.61975,1.61985,421800000.0
2009-07-07 13:19:00,1.61985,1.6203,1.6198,1.6203,467999997.0
2009-07-07 13:20:00,1.6202,1.62055,1.6198,1.6205,596399998.0
2009-07-07 13:21:00,1.62055,1.6209,1.62045,1.62055,229600001.0
2009-07-07 13:22:00,1.6205,1.62075,1.62025,1.62045,210400000.0
2009-07-07 13:23:00,1.62045,1.62135,1.62045,1.62125,573599999.0
2009-07-07 13:24:00,1.62125,1.62145,1.6211,1.62135,752400000.0
2009-07-07 13:25:00,1.62135,1.6216,1.6211,1.6211,755200000.0
2009-07-07 13:26:00,1.6211,1.62125,1.6211,1.62115,345400000.0
2009-07-07 13:27:00,1.6211,1.6213,1.6211,1.6213,392200000.0
2009-07-07 13:28:00,1.6213,1.62165,1.6211,1.62155,443200000.0
2009-07-07 13:29:00,1.62145,1.62165,1.62115,1.62165,629800000.0
2009-07-07 13:30:00,1.62165,1.6219,1.6214,1.62155,176000000.0
2009-07-07 13:31:00,1.62155,1.62195,1.6215,1.62185,158400000.0
2009-07-07 13:32:00,1.6218,1.6223,1.62175,1.6219,162100000.0
2009-07-07 13:33:00,1.62185,1.62205,1.62175,1.6219,292000000.0
2009-07-07 13:34:00,1.6219,1.622,1.62175,1.62195,269600000.0
2009-07-07 13:35:00,1.622,1.6231,1.62185,1.62245,458400000.0
2009-07-07 13:36:00,1.62265,1.62325,1.6224,1.62325,423600000.0
2009-07-07 13:37:00,1.6231,1.62335,1.62255,1.62275,405600000.0
2009-07-07 13:38:00,1.62275,1.62285,1.6223,1.62255,437200000.0
2009-07-07 13:39:00,1.6225,1.62275,1.62245,1.62265,297600000.0
2009-07-07 13:40:00,1.62265,1.6232,1.6226,1.6232,250400000.0
2009-07-07 13:41:00,1.6232,1.6237,1.62315,1.62355,290800000.0
2009-07-07 13:42:00,1.62355,1.62405,1.6233,1.6234,439800000.0
2009-07-07 13:43:00,1.62355,1.624,1.62355,1.62365,373400000.0
2009-07-07 13:44:00,1.62385,1.62405,1.6237,1.62375,161100000.0
2009-07-07 13:45:00,1.6237,1.62385,1.6235,1.62355,233900000.0
2009-07-07 13:46:00,1.6235,1.6235,1.6228,1.62315,363700001.0
2009-07-07 13:47:00,1.62325,1.62345,1.62305,1.62305,266800000.0
2009-07-07 13:48:00,1.62305,1.62305,1.62275,1.62295,267200000.0
2009-07-07 13:49:00,1.62295,1.62295,1.62265,1.6229,531800000.0
2009-07-07 13:50:00,1.6229,1.6231,1.6224,1.6225,465800000.0
2009-07-07 13:51:00,1.6225,1.6226,1.6223,1.6224,322200000.0
2009-07-07 13:52:00,1.62245,1.62255,1.6223,1.6225,256000000.0
2009-07-07 13:53:00,1.62265,1.62285,1.62245,1.62245,242200000.0
2009-07-07 13:54:00,1.6225,1.62295,1.62245,1.62285,182800000.0
2009-07-07 13:55:00,1.6229,1.62305,1.6226,1.62275,414599998.0
2009-07-07 13:56:00,1.62275,1.62295,1.62225,1.62225,249200000.0
2009-07-07 13:57:00,1.62225,1.6227,1.62225,1.62235,238400000.0
2009-07-07 13:58:00,1.62235,1.6226,1.6223,1.6225,248600000.0
2009-07-07 13:59:00,1.6225,1.623,1.6224,1.6228,644400000.0
2009-07-07 14:00:00,1.62275,1.62325,1.6227,1.623,513400000.0
2009-07-07 14:01:00,1.62305,1.62355,1.6229,1.62325,360000000.0
2009-07-07 14:02:00,1.62325,1.62335,1.6227,1.6229,415600000.0
2009-07-07 14:03:00,1.62295,1.6233,1.62275,1.6232,337800000.0
2009-07-07 14:04:00,1.62325,1.62335,1.6228,1.623,502000000.0
2009-07-07 14:05:00,1.623,1.6231,1.6225,1.6225,317600000.0
2009-07-07 14:06:00,1.6225,1.62285,1.6225,1.62275,109200000.0
2009-07-07 14:07:00,1.6227,1.62295,1.62245,1.6228,240000000.0
2009-07-07 14:08:00,1.6228,1.6229,1.62265,1.6228,396400000.0
2009-07-07 14:09:00,1.62275,1.623,1.6227,1.6228,316600000.0
2009-07-07 14:10:00,1.62285,1.6233,1.62285,1.62305,306800000.0
2009-07-07 14:11:00,1.6231,1.6233,1.62245,1.62245,528400000.0
2009-07-07 14:12:00,1.6226,1.62275,1.62245,1.6225,223200000.0
2009-07-07 14:13:00,1.6225,1.6225,1.622,1.6223,216000000.0
2009-07-07 14:14:00,1.6223,1.62245,1.6219,1.62225,331200000.0
2009-07-07 14:15:00,1.6222,1.62275,1.62215,1.6227,582200000.0
2009-07-07 14:16:00,1.6227,1.6228,1.62245,1.6225,312200000.0
2009-07-07 14:17:00,1.62245,1.6228,1.62235,1.62245,270000000.0
2009-07-07 14:18:00,1.62245,1.6225,1.6222,1.62245,179200000.0
2009-07-07 14:19:00,1.6225,1.62265,1.62225,1.62235,219200000.0
2009-07-07 14:20:00,1.62255,1.6228,1.6215,1.6216,351200000.0
2009-07-07 14:21:00,1.6216,1.6222,1.6216,1.622,440400000.0
2009-07-07 14:22:00,1.6219,1.62205,1.62135,1.6217,308400000.0
2009-07-07 14:23:00,1.62165,1.622,1.6214,1.6219,426800002.0
2009-07-07 14:24:00,1.6219,1.62205,1.6217,1.62195,180800000.0
2009-07-07 14:25:00,1.62205,1.62215,1.6218,1.6221,97600000.0
2009-07-07 14:26:00,1.622,1.62255,1.62195,1.62255,124800000.0
2009-07-07 14:27:00,1.6224,1.6227,1.62225,1.6223,229200000.0
2009-07-07 14:28:00,1.6223,1.62265,1.6223,1.62255,181200000.0
2009-07-07 14:29:00,1.62255,1.62275,1.62195,1.62195,153599999.0
2009-07-07 14:30:00,1.622,1.622,1.6211,1.6216,419199998.0
2009-07-07 14:31:00,1.62165,1.6217,1.6212,1.6214,335800001.0
2009-07-07 14:32:00,1.6214,1.62165,1.6211,1.6214,390799999.0
2009-07-07 14:33:00,1.6214,1.6214,1.6209,1.62105,502199999.0
2009-07-07 14:34:00,1.6211,1.6214,1.62075,1.6209,365199999.0
2009-07-07 14:35:00,1.62085,1.62085,1.6202,1.6205,285400000.0
2009-07-07 14:36:00,1.62055,1.6206,1.61995,1.6202,404200000.0
2009-07-07 14:37:00,1.6201,1.6204,1.61975,1.62025,365999999.0
2009-07-07 14:38:00,1.62015,1.6204,1.61995,1.6204,436599999.0
2009-07-07 14:39:00,1.62045,1.62045,1.62,1.6201,293000001.0
2009-07-07 14:40:00,1.62025,1.6206,1.6201,1.6202,265200000.0
2009-07-07 14:41:00,1.6202,1.6203,1.61965,1.62,388200001.0
2009-07-07 14:42:00,1.61985,1.62005,1.6198,1.61985,160000000.0
2009-07-07 14:43:00,1.62,1.6203,1.61975,1.61985,378000000.0
2009-07-07 14:44:00,1.61985,1.62015,1.6197,1.6197,227399999.0
2009-07-07 14:45:00,1.61975,1.62025,1.61975,1.62015,202800000.0
2009-07-07 14:46:00,1.6203,1.62035,1.61985,1.62,286000000.0
2009-07-07 14:47:00,1.62,1.6206,1.6198,1.6205,297200000.0
2009-07-07 14:48:00,1.62065,1.6207,1.6204,1.62045,120000000.0
2009-07-07 14:49:00,1.62055,1.62075,1.62035,1.6205,113600000.0
2009-07-07 14:50:00,1.6205,1.6205,1.62,1.62,216800000.0
2009-07-07 14:51:00,1.62,1.62035,1.61995,1.62005,240000000.0
2009-07-07 14:52:00,1.62,1.62025,1.61985,1.6199,559799998.0
2009-07-07 14:53:00,1.61985,1.6201,1.61965,1.62,349000000.0
2009-07-07 14:54:00,1.61995,1.62015,1.61995,1.6201,134400000.0
2009-07-07 14:55:00,1.6201,1.6203,1.61995,1.62015,294800000.0
2009-07-07 14:56:00,1.62015,1.6203,1.62015,1.62025,89600000.0
2009-07-07 14:57:00,1.62035,1.6208,1.62025,1.62065,313400000.0
2009-07-07 14:58:00,1.6207,1.6209,1.62045,1.62045,253600000.0
2009-07-07 14:59:00,1.62055,1.62075,1.62,1.6202,572600000.0
2009-07-07 15:00:00,1.6202,1.6205,1.62,1.62035,565800000.0
2009-07-07 15:01:00,1.62035,1.62055,1.61995,1.6203,461200001.0
2009-07-07 15:02:00,1.62025,1.62075,1.62015,1.62015,332800000.0
2009-07-07 15:03:00,1.62025,1.62165,1.6202,1.62165,511799999.0
2009-07-07 15:04:00,1.6214,1.6218,1.62115,1.62115,536600000.0
2009-07-07 15:05:00,1.62115,1.6214,1.62065,1.62115,579200000.0
2009-07-07 15:06:00,1.6211,1.6212,1.62075,1.62075,405799999.0
2009-07-07 15:07:00,1.62075,1.62115,1.6207,1.62105,547400001.0
2009-07-07 15:08:00,1.621,1.62135,1.6206,1.6207,447800001.0
2009-07-07 15:09:00,1.6207,1.6212,1.6206,1.62115,315999999.0
2009-07-07 15:10:00,1.62115,1.6213,1.62065,1.62075,301400000.0
2009-07-07 15:11:00,1.6208,1.62095,1.6207,1.62085,514199997.0
2009-07-07 15:12:00,1.62085,1.6211,1.6207,1.62085,310800001.0
2009-07-07 15:13:00,1.62095,1.621,1.62025,1.6204,285400000.0
2009-07-07 15:14:00,1.62045,1.621,1.62035,1.6208,427200001.0
2009-07-07 15:15:00,1.62065,1.62105,1.6206,1.62065,449999999.0
2009-07-07 15:16:00,1.62065,1.62075,1.6204,1.6204,137600000.0
2009-07-07 15:17:00,1.6204,1.62085,1.62025,1.62085,414600001.0
2009-07-07 15:18:00,1.62075,1.62105,1.62075,1.62095,348000000.0
2009-07-07 15:19:00,1.6209,1.6215,1.62075,1.62105,502000000.0
2009-07-07 15:20:00,1.621,1.62145,1.62015,1.6204,465400000.0
2009-07-07 15:21:00,1.6205,1.62065,1.61995,1.62025,664599999.0
2009-07-07 15:22:00,1.62035,1.62065,1.62015,1.6206,358000000.0
2009-07-07 15:23:00,1.62065,1.6207,1.62025,1.6204,424800001.0
2009-07-07 15:24:00,1.62035,1.6205,1.62005,1.62015,393800000.0
2009-07-07 15:25:00,1.62015,1.62015,1.61975,1.61985,201000000.0
2009-07-07 15:26:00,1.61985,1.6199,1.6195,1.6197,237600000.0
2009-07-07 15:27:00,1.61975,1.62065,1.61945,1.6205,348800000.0
2009-07-07 15:28:00,1.6204,1.6217,1.62025,1.62125,445600000.0
2009-07-07 15:29:00,1.6213,1.6217,1.62095,1.6211,614999999.0
2009-07-07 15:30:00,1.62115,1.6212,1.62055,1.6207,598400001.0
2009-07-07 15:31:00,1.6207,1.62155,1.62045,1.6214,414400000.0
2009-07-07 15:32:00,1.62145,1.62175,1.62045,1.62045,473200000.0
2009-07-07 15:33:00,1.6205,1.6207,1.6203,1.62055,349000000.0
2009-07-07 15:34:00,1.62055,1.6207,1.61985,1.6207,475200000.0
2009-07-07 15:35:00,1.6208,1.6214,1.62025,1.6205,586200000.0
2009-07-07 15:36:00,1.6205,1.62065,1.62025,1.6206,373400000.0
2009-07-07 15:37:00,1.62055,1.6206,1.6201,1.6203,378600000.0
2009-07-07 15:38:00,1.62035,1.6217,1.6203,1.6217,574200000.0
2009-07-07 15:39:00,1.6218,1.62275,1.62175,1.62265,486600000.0
2009-07-07 15:40:00,1.6228,1.6228,1.6223,1.62255,366600001.0
2009-07-07 15:41:00,1.6225,1.6228,1.62195,1.62195,629400003.0
2009-07-07 15:42:00,1.62215,1.6222,1.6215,1.62195,601600001.0
2009-07-07 15:43:00,1.62185,1.6224,1.62165,1.6219,536600000.0
2009-07-07 15:44:00,1.6219,1.6223,1.62175,1.6222,631399999.0
2009-07-07 15:45:00,1.6223,1.6228,1.62185,1.62265,374400000.0
2009-07-07 15:46:00,1.62265,1.6229,1.622,1.6227,458600000.0
2009-07-07 15:47:00,1.6226,1.62305,1.62215,1.6223,411199999.0
2009-07-07 15:48:00,1.6224,1.62305,1.6224,1.6225,482599999.0
2009-07-07 15:49:00,1.6225,1.623,1.62225,1.6226,492800000.0
2009-07-07 15:50:00,1.62275,1.6228,1.6223,1.6223,623599999.0
2009-07-07 15:51:00,1.62245,1.6226,1.6221,1.6225,437800001.0
2009-07-07 15:52:00,1.6225,1.6228,1.6217,1.6221,680000002.0
2009-07-07 15:53:00,1.62205,1.6222,1.62145,1.6219,618599999.0
2009-07-07 15:54:00,1.62185,1.62185,1.6211,1.6213,535400000.0
2009-07-07 15:55:00,1.62125,1.6222,1.62095,1.62205,459800000.0
2009-07-07 15:56:00,1.6221,1.62275,1.6218,1.6225,434600000.0
2009-07-07 15:57:00,1.62235,1.6232,1.6223,1.62315,431600000.0
2009-07-07 15:58:00,1.6231,1.62355,1.62295,1.62325,438399999.0
2009-07-07 15:59:00,1.62325,1.62385,1.6224,1.62275,715000000.0
2009-07-07 16:00:00,1.62305,1.62315,1.621,1.6215,770000000.0
2009-07-07 16:01:00,1.6215,1.6219,1.62075,1.6215,551800000.0
2009-07-07 16:02:00,1.6216,1.62195,1.62125,1.62195,767800001.0
2009-07-07 16:03:00,1.62195,1.62195,1.62115,1.62155,513600000.0
2009-07-07 16:04:00,1.62165,1.62165,1.6207,1.62095,562000000.0
2009-07-07 16:05:00,1.62095,1.62155,1.6209,1.621,466000000.0
2009-07-07 16:06:00,1.62095,1.62185,1.62095,1.62175,434400000.0
2009-07-07 16:07:00,1.6216,1.62205,1.62135,1.62175,573399999.0
2009-07-07 16:08:00,1.6218,1.6219,1.62115,1.62145,564000000.0
2009-07-07 16:09:00,1.6214,1.6215,1.62105,1.6213,490399999.0
2009-07-07 16:10:00,1.62135,1.6218,1.62135,1.62165,501000001.0
2009-07-07 16:11:00,1.6216,1.62185,1.6213,1.6213,524400000.0
2009-07-07 16:12:00,1.6212,1.62235,1.62115,1.62215,547400000.0
2009-07-07 16:13:00,1.62215,1.6223,1.62175,1.62175,378400002.0
2009-07-07 16:14:00,1.6217,1.6222,1.62165,1.6218,361600000.0
2009-07-07 16:15:00,1.62185,1.622,1.6214,1.6216,632800003.0
2009-07-07 16:16:00,1.6216,1.6216,1.6209,1.6209,756200000.0
2009-07-07 16:17:00,1.621,1.6212,1.6208,1.621,394000000.0
2009-07-07 16:18:00,1.621,1.62135,1.6209,1.62115,411200000.0
2009-07-07 16:19:00,1.6211,1.6212,1.62075,1.6208,440200000.0
2009-07-07 16:20:00,1.6208,1.6211,1.6206,1.62075,550200002.0
2009-07-07 16:21:00,1.62085,1.6209,1.62025,1.6205,412600002.0
2009-07-07 16:22:00,1.6205,1.6206,1.6199,1.6199,435000000.0
2009-07-07 16:23:00,1.62,1.6206,1.62,1.6204,307200000.0
2009-07-07 16:24:00,1.6204,1.6206,1.62035,1.6205,262400001.0
2009-07-07 16:25:00,1.62055,1.62075,1.62015,1.62035,404800000.0
2009-07-07 16:26:00,1.62035,1.62065,1.62015,1.62065,350400000.0
2009-07-07 16:27:00,1.62055,1.62065,1.62005,1.62035,368000000.0
2009-07-07 16:28:00,1.6204,1.6205,1.6201,1.6202,289600000.0
2009-07-07 16:29:00,1.6202,1.62035,1.61975,1.61975,451200000.0
2009-07-07 16:30:00,1.6199,1.61995,1.6196,1.61975,308800000.0
2009-07-07 16:31:00,1.61985,1.62055,1.61975,1.6202,296000000.0
2009-07-07 16:32:00,1.62015,1.62045,1.62005,1.62035,380800000.0
2009-07-07 16:33:00,1.62035,1.62045,1.62005,1.6204,296000000.0
2009-07-07 16:34:00,1.6204,1.6208,1.6204,1.6207,356800000.0
2009-07-07 16:35:00,1.6207,1.6208,1.6198,1.61995,225600000.0
2009-07-07 16:36:00,1.62,1.62025,1.61975,1.62005,307200000.0
2009-07-07 16:37:00,1.62005,1.62045,1.61965,1.61985,316800000.0
2009-07-07 16:38:00,1.61985,1.6201,1.61975,1.6199,163200000.0
2009-07-07 16:39:00,1.61965,1.62005,1.6195,1.6199,315200001.0
2009-07-07 16:40:00,1.6199,1.6203,1.6199,1.62015,142400000.0
2009-07-07 16:41:00,1.62015,1.6204,1.6198,1.6202,249600000.0
2009-07-07 16:42:00,1.62015,1.62035,1.62005,1.62005,174400000.0
2009-07-07 16:43:00,1.62015,1.62045,1.62015,1.6202,195200000.0
2009-07-07 16:44:00,1.6202,1.62035,1.62,1.62015,304000000.0
2009-07-07 16:45:00,1.62015,1.62055,1.6201,1.62045,272000000.0
2009-07-07 16:46:00,1.62055,1.62095,1.6202,1.6207,258800000.0
2009-07-07 16:47:00,1.62085,1.6212,1.62055,1.62105,387200001.0
2009-07-07 16:48:00,1.6211,1.6216,1.62085,1.6215,328000000.0
2009-07-07 16:49:00,1.6215,1.62205,1.62145,1.62185,460800000.0
2009-07-07 16:50:00,1.62175,1.6224,1.62175,1.62205,552000000.0
2009-07-07 16:51:00,1.62195,1.6221,1.62155,1.62185,402200000.0
2009-07-07 16:52:00,1.622,1.62245,1.6217,1.62235,528000000.0
2009-07-07 16:53:00,1.62235,1.623,1.6222,1.62295,486400000.0
2009-07-07 16:54:00,1.62285,1.62365,1.6226,1.6235,390400000.0
2009-07-07 16:55:00,1.6235,1.624,1.62335,1.6239,454400000.0
2009-07-07 16:56:00,1.6239,1.6245,1.62355,1.62435,457800000.0
2009-07-07 16:57:00,1.6243,1.6243,1.6235,1.6237,456000000.0
2009-07-07 16:58:00,1.62375,1.62385,1.62335,1.6235,318400000.0
2009-07-07 16:59:00,1.6235,1.62375,1.6219,1.622,464000000.0
2009-07-07 17:00:00,1.622,1.62225,1.62155,1.6216,408600000.0
2009-07-07 17:01:00,1.62155,1.62165,1.6213,1.6215,336000000.0
2009-07-07 17:02:00,1.62155,1.6217,1.62135,1.62145,408000000.0
2009-07-07 17:03:00,1.6214,1.62155,1.62125,1.62135,313600000.0
2009-07-07 17:04:00,1.62145,1.6216,1.6211,1.62155,430400000.0
2009-07-07 17:05:00,1.62145,1.62155,1.6211,1.6214,404800000.0
2009-07-07 17:06:00,1.62135,1.6214,1.6211,1.6214,185600000.0
2009-07-07 17:07:00,1.62135,1.6216,1.62135,1.62155,264000001.0
2009-07-07 17:08:00,1.6214,1.6216,1.62105,1.62125,444800000.0
2009-07-07 17:09:00,1.62125,1.6217,1.6212,1.62145,260800000.0
2009-07-07 17:10:00,1.62135,1.62185,1.62135,1.6217,228800000.0
2009-07-07 17:11:00,1.6217,1.62175,1.62115,1.62135,380800000.0
2009-07-07 17:12:00,1.62125,1.6215,1.6211,1.6211,340800000.0
2009-07-07 17:13:00,1.62115,1.62155,1.62085,1.6213,320000000.0
2009-07-07 17:14:00,1.6216,1.6219,1.62135,1.62185,362400000.0
2009-07-07 17:15:00,1.62185,1.62195,1.62155,1.62175,347200000.0
2009-07-07 17:16:00,1.6218,1.6219,1.6216,1.6217,190400000.0
2009-07-07 17:17:00,1.6217,1.6217,1.62095,1.62155,371200000.0
2009-07-07 17:18:00,1.62145,1.6219,1.62145,1.62165,195200000.0
2009-07-07 17:19:00,1.62165,1.6219,1.6216,1.62185,132800000.0
2009-07-07 17:20:00,1.62185,1.622,1.62125,1.62135,238400000.0
2009-07-07 17:21:00,1.6215,1.62225,1.6214,1.62225,192000000.0
2009-07-07 17:22:00,1.62225,1.6223,1.62155,1.622,429600000.0
2009-07-07 17:23:00,1.62215,1.6225,1.62195,1.62205,257600000.0
2009-07-07 17:24:00,1.62205,1.6225,1.6218,1.62235,311800000.0
2009-07-07 17:25:00,1.62225,1.6226,1.62175,1.62195,415000000.0
2009-07-07 17:26:00,1.622,1.62205,1.62125,1.6215,409800000.0
2009-07-07 17:27:00,1.6217,1.62205,1.62145,1.62155,636800000.0
2009-07-07 17:28:00,1.62155,1.6218,1.6215,1.6215,398400000.0
2009-07-07 17:29:00,1.62145,1.6221,1.6212,1.62205,582400000.0
2009-07-07 17:30:00,1.62205,1.6224,1.62175,1.62195,505600000.0
2009-07-07 17:31:00,1.622,1.62305,1.6218,1.62305,518400000.0
2009-07-07 17:32:00,1.623,1.6234,1.62285,1.6229,606400000.0
2009-07-07 17:33:00,1.6229,1.6233,1.62275,1.62315,689600000.0
2009-07-07 17:34:00,1.62315,1.6233,1.62275,1.6232,388799999.0
2009-07-07 17:35:00,1.6233,1.6239,1.62285,1.6236,321600000.0
2009-07-07 17:36:00,1.62375,1.62395,1.62285,1.62285,446400000.0
2009-07-07 17:37:00,1.62305,1.62335,1.62285,1.62305,422400000.0
2009-07-07 17:38:00,1.6231,1.6234,1.6228,1.62285,520000000.0
2009-07-07 17:39:00,1.62275,1.62345,1.62275,1.62325,470400000.0
2009-07-07 17:40:00,1.62325,1.6236,1.62265,1.6234,434600001.0
2009-07-07 17:41:00,1.6234,1.6236,1.62295,1.62305,377600000.0
2009-07-07 17:42:00,1.62335,1.62395,1.6232,1.6238,454400000.0
2009-07-07 17:43:00,1.62375,1.6239,1.6233,1.62365,503800000.0
2009-07-07 17:44:00,1.62365,1.62465,1.62365,1.62435,670800000.0
2009-07-07 17:45:00,1.62445,1.62455,1.62335,1.6236,456000000.0
2009-07-07 17:46:00,1.6236,1.6237,1.62305,1.6237,510400000.0
2009-07-07 17:47:00,1.62375,1.6238,1.6231,1.62325,468800000.0
2009-07-07 17:48:00,1.62325,1.6235,1.6232,1.62345,227200000.0
2009-07-07 17:49:00,1.6234,1.6238,1.62315,1.6232,335600000.0
2009-07-07 17:50:00,1.62325,1.6234,1.62275,1.62305,366800001.0
2009-07-07 17:51:00,1.623,1.624,1.6229,1.62395,348800000.0
2009-07-07 17:52:00,1.6239,1.624,1.6235,1.624,300800000.0
2009-07-07 17:53:00,1.624,1.62425,1.62365,1.6239,372800000.0
2009-07-07 17:54:00,1.62405,1.6242,1.62355,1.62355,334400000.0
2009-07-07 17:55:00,1.6236,1.62385,1.62345,1.62365,331200000.0
2009-07-07 17:56:00,1.6237,1.624,1.62345,1.6236,272000000.0
2009-07-07 17:57:00,1.6236,1.6236,1.62285,1.62295,368000000.0
2009-07-07 17:58:00,1.623,1.6237,1.623,1.6236,203200000.0
2009-07-07 17:59:00,1.62375,1.6241,1.6234,1.62395,380000000.0
2009-07-07 18:00:00,1.6239,1.6247,1.62365,1.6245,364800000.0
2009-07-07 18:01:00,1.62455,1.6246,1.6241,1.6241,236800001.0
2009-07-07 18:02:00,1.6242,1.6245,1.62395,1.6244,148800000.0
2009-07-07 18:03:00,1.6243,1.6244,1.62365,1.6238,246400000.0
2009-07-07 18:04:00,1.6237,1.6237,1.623,1.62335,291800000.0
2009-07-07 18:05:00,1.6234,1.6235,1.62305,1.62305,230400000.0
2009-07-07 18:06:00,1.6231,1.6233,1.6229,1.6232,244800000.0
2009-07-07 18:07:00,1.62305,1.6233,1.6226,1.62265,370200001.0
2009-07-07 18:08:00,1.6227,1.6233,1.62265,1.6228,295000000.0
2009-07-07 18:09:00,1.6229,1.62345,1.6229,1.6232,388000000.0
2009-07-07 18:10:00,1.62325,1.6233,1.6227,1.6232,316800000.0
2009-07-07 18:11:00,1.6232,1.6234,1.62275,1.6228,192400000.0
2009-07-07 18:12:00,1.6228,1.62285,1.6223,1.6224,292000000.0
2009-07-07 18:13:00,1.6224,1.6224,1.6222,1.6222,340880000.0
2009-07-07 18:14:00,1.6222,1.6225,1.6222,1.6223,244260000.0
2009-07-07 18:15:00,1.62235,1.6228,1.62235,1.6228,123200000.0
2009-07-07 18:16:00,1.6228,1.6233,1.6227,1.62315,338400000.0
2009-07-07 18:17:00,1.62315,1.6233,1.62295,1.62305,164000000.0
2009-07-07 18:18:00,1.6231,1.6235,1.623,1.6235,212000000.0
2009-07-07 18:19:00,1.6232,1.6234,1.6227,1.6231,203600000.0
2009-07-07 18:20:00,1.62305,1.62315,1.6226,1.62275,272800000.0
2009-07-07 18:21:00,1.62275,1.6231,1.62255,1.6231,191200000.0
2009-07-07 18:22:00,1.623,1.6233,1.62275,1.6228,176600000.0
2009-07-07 18:23:00,1.6227,1.62275,1.6222,1.62225,228440000.0
2009-07-07 18:24:00,1.62235,1.6226,1.6222,1.6223,273020000.0
2009-07-07 18:25:00,1.6223,1.6231,1.6222,1.62295,299900000.0
2009-07-07 18:26:00,1.623,1.6235,1.6227,1.62335,313000000.0
2009-07-07 18:27:00,1.6234,1.6235,1.62315,1.6235,153800000.0
2009-07-07 18:28:00,1.62345,1.6237,1.6234,1.6236,201200000.0
2009-07-07 18:29:00,1.62355,1.6239,1.6235,1.6237,212600000.0
2009-07-07 18:30:00,1.62355,1.62375,1.6232,1.62355,194800000.0
2009-07-07 18:31:00,1.6236,1.62425,1.6232,1.62415,404400000.0
2009-07-07 18:32:00,1.62415,1.6244,1.62365,1.62375,351600001.0
2009-07-07 18:33:00,1.62365,1.6246,1.6236,1.6245,363200000.0
2009-07-07 18:34:00,1.6246,1.6247,1.62355,1.62375,547200000.0
2009-07-07 18:35:00,1.6237,1.6243,1.62345,1.6237,365400000.0
2009-07-07 18:36:00,1.62385,1.6241,1.62355,1.62405,264200000.0
2009-07-07 18:37:00,1.6238,1.6243,1.6237,1.62385,486200001.0
2009-07-07 18:38:00,1.6239,1.6241,1.6236,1.62395,403000000.0
2009-07-07 18:39:00,1.62395,1.6241,1.62375,1.62375,398200000.0
2009-07-07 18:40:00,1.62385,1.62405,1.62345,1.62405,575200001.0
2009-07-07 18:41:00,1.62415,1.6242,1.62375,1.62415,325800001.0
2009-07-07 18:42:00,1.62415,1.6243,1.6238,1.6239,298400002.0
2009-07-07 18:43:00,1.6237,1.6246,1.62365,1.6238,430600000.0
2009-07-07 18:44:00,1.6237,1.6238,1.62265,1.62265,408710001.0
2009-07-07 18:45:00,1.62265,1.62285,1.6219,1.62265,489579999.0
2009-07-07 18:46:00,1.6228,1.62285,1.62245,1.62275,258000001.0
2009-07-07 18:47:00,1.62295,1.6231,1.6226,1.62265,211800000.0
2009-07-07 18:48:00,1.62275,1.6229,1.6222,1.6223,300400000.0
2009-07-07 18:49:00,1.6223,1.62305,1.6222,1.6229,167800000.0
2009-07-07 18:50:00,1.6229,1.623,1.62255,1.62265,263400000.0
2009-07-07 18:51:00,1.62265,1.6229,1.62255,1.62285,272800000.0
2009-07-07 18:52:00,1.6228,1.62295,1.62275,1.6229,125400000.0
2009-07-07 18:53:00,1.62275,1.6229,1.6226,1.6226,174600000.0
2009-07-07 18:54:00,1.6227,1.6229,1.62255,1.62275,238800000.0
2009-07-07 18:55:00,1.6227,1.623,1.6225,1.62295,160000001.0
2009-07-07 18:56:00,1.62295,1.6233,1.62275,1.6229,623000002.0
2009-07-07 18:57:00,1.6229,1.62355,1.62275,1.62295,553399999.0
2009-07-07 18:58:00,1.6229,1.62365,1.6229,1.6234,480599998.0
2009-07-07 18:59:00,1.6235,1.62415,1.62335,1.6237,262800001.0
2009-07-07 19:00:00,1.62375,1.62385,1.62325,1.62385,482999999.0
2009-07-07 19:01:00,1.62385,1.62415,1.62355,1.6238,508200000.0
2009-07-07 19:02:00,1.6238,1.6241,1.62345,1.6236,452600000.0
2009-07-07 19:03:00,1.62365,1.62375,1.62365,1.62375,81400000.0
2009-07-07 19:04:00,1.62375,1.62375,1.62325,1.62345,174800001.0
2009-07-07 19:05:00,1.6235,1.6237,1.6232,1.6233,204200000.0
2009-07-07 19:06:00,1.6232,1.62335,1.62295,1.623,223600000.0
2009-07-07 19:07:00,1.62305,1.6232,1.623,1.6232,68200000.0
2009-07-07 19:08:00,1.6231,1.62345,1.6227,1.6234,344400000.0
2009-07-07 19:09:00,1.6234,1.62355,1.62305,1.6233,308000000.0
2009-07-07 19:10:00,1.6233,1.62335,1.62255,1.6228,357000000.0
2009-07-07 19:11:00,1.6228,1.6229,1.62245,1.6228,250800000.0
2009-07-07 19:12:00,1.6228,1.6231,1.62265,1.62295,186800000.0
2009-07-07 19:13:00,1.62285,1.62295,1.622,1.6221,266600000.0
2009-07-07 19:14:00,1.6221,1.62265,1.6221,1.62255,282000000.0
2009-07-07 19:15:00,1.6226,1.62275,1.62225,1.62245,281800000.0
2009-07-07 19:16:00,1.62245,1.6231,1.62245,1.62295,294800000.0
2009-07-07 19:17:00,1.62305,1.62315,1.62275,1.6228,507800000.0
2009-07-07 19:18:00,1.6229,1.6229,1.6225,1.62275,304800000.0
2009-07-07 19:19:00,1.6227,1.623,1.62265,1.62295,245200000.0
2009-07-07 19:20:00,1.6229,1.62295,1.6228,1.62295,203399999.0
2009-07-07 19:21:00,1.623,1.623,1.62235,1.62235,238800000.0
2009-07-07 19:22:00,1.62235,1.6225,1.62215,1.62225,256200000.0
2009-07-07 19:23:00,1.6223,1.62235,1.62215,1.62215,148800000.0
2009-07-07 19:24:00,1.62215,1.62275,1.62205,1.6227,185800000.0
2009-07-07 19:25:00,1.6227,1.623,1.6226,1.6229,252600001.0
2009-07-07 19:26:00,1.62295,1.62295,1.6227,1.62295,98600000.0
2009-07-07 19:27:00,1.62285,1.62335,1.6228,1.6233,143000000.0
2009-07-07 19:28:00,1.62335,1.62335,1.62315,1.62325,73800000.0
2009-07-07 19:29:00,1.6233,1.6233,1.62285,1.62325,220200003.0
2009-07-07 19:30:00,1.62335,1.62335,1.62265,1.62285,341600000.0
2009-07-07 19:31:00,1.62285,1.62285,1.62245,1.62255,211200000.0
2009-07-07 19:32:00,1.62255,1.62275,1.62195,1.62205,279700000.0
2009-07-07 19:33:00,1.62205,1.62255,1.62205,1.6223,324800000.0
2009-07-07 19:34:00,1.62245,1.62265,1.6221,1.6221,176600000.0
2009-07-07 19:35:00,1.62225,1.6227,1.6219,1.62225,443400000.0
2009-07-07 19:36:00,1.62205,1.6223,1.6218,1.6219,277200000.0
2009-07-07 19:37:00,1.62185,1.622,1.62175,1.62175,112200000.0
2009-07-07 19:38:00,1.6216,1.6222,1.6216,1.62195,235200000.0
2009-07-07 19:39:00,1.6222,1.62255,1.6222,1.6224,194000000.0
2009-07-07 19:40:00,1.6224,1.62245,1.622,1.6221,158600000.0
2009-07-07 19:41:00,1.62205,1.62215,1.622,1.62215,72000000.0
2009-07-07 19:42:00,1.62205,1.62215,1.6216,1.6217,293200000.0
2009-07-07 19:43:00,1.6218,1.62185,1.6211,1.62155,220200000.0
2009-07-07 19:44:00,1.62155,1.62205,1.62155,1.6218,132800000.0
2009-07-07 19:45:00,1.6218,1.6218,1.62145,1.6216,223200000.0
2009-07-07 19:46:00,1.6216,1.6218,1.62155,1.6218,123800000.0
2009-07-07 19:47:00,1.6218,1.62195,1.62165,1.62195,124800000.0
2009-07-07 19:48:00,1.62185,1.6221,1.62165,1.6219,237600000.0
2009-07-07 19:49:00,1.6219,1.62195,1.62155,1.62175,142800000.0
2009-07-07 19:50:00,1.6217,1.62195,1.6215,1.62175,207400000.0
2009-07-07 19:51:00,1.62175,1.62205,1.62175,1.62195,71000000.0
2009-07-07 19:52:00,1.62185,1.62195,1.6216,1.6216,132000000.0
2009-07-07 19:53:00,1.6216,1.62205,1.6212,1.6214,396000001.0
2009-07-07 19:54:00,1.6213,1.622,1.62125,1.622,131600000.0
2009-07-07 19:55:00,1.622,1.6224,1.6218,1.62205,318400000.0
2009-07-07 19:56:00,1.62205,1.62225,1.6218,1.62215,103400000.0
2009-07-07 19:57:00,1.6222,1.6222,1.6212,1.6214,441000000.0
2009-07-07 19:58:00,1.62135,1.6215,1.6211,1.62135,193800000.0
2009-07-07 19:59:00,1.62135,1.62155,1.6209,1.62125,269400000.0
2009-07-07 20:00:00,1.6214,1.62175,1.6212,1.6217,195600000.0
2009-07-07 20:01:00,1.62165,1.62195,1.62135,1.6217,443200000.0
2009-07-07 20:02:00,1.62165,1.6217,1.6211,1.62115,402600000.0
2009-07-07 20:03:00,1.62115,1.6217,1.62115,1.62165,274400000.0
2009-07-07 20:04:00,1.62165,1.622,1.62155,1.6216,175400000.0
2009-07-07 20:05:00,1.62165,1.62195,1.62145,1.62175,285200000.0
2009-07-07 20:06:00,1.6218,1.62205,1.6216,1.6217,346200000.0
2009-07-07 20:07:00,1.62185,1.6219,1.6214,1.6214,322600000.0
2009-07-07 20:08:00,1.62155,1.622,1.62145,1.62195,283400000.0
2009-07-07 20:09:00,1.62185,1.62275,1.62185,1.62255,337200000.0
2009-07-07 20:10:00,1.6225,1.62285,1.6222,1.62255,254799999.0
2009-07-07 20:11:00,1.62255,1.6227,1.62225,1.62245,220400000.0
2009-07-07 20:12:00,1.62235,1.62255,1.6223,1.62245,258400000.0
2009-07-07 20:13:00,1.6226,1.62295,1.6224,1.6228,129000000.0
2009-07-07 20:14:00,1.62275,1.62315,1.62265,1.62315,211100000.0
2009-07-07 20:15:00,1.62315,1.6235,1.62285,1.62315,736400000.0
2009-07-07 20:16:00,1.6232,1.6233,1.6229,1.62325,138600000.0
2009-07-07 20:17:00,1.62335,1.6234,1.6228,1.62285,205200000.0
2009-07-07 20:18:00,1.62295,1.6237,1.62295,1.62355,350600000.0
2009-07-07 20:19:00,1.6235,1.62375,1.6226,1.6227,323800000.0
2009-07-07 20:20:00,1.6228,1.6228,1.6224,1.6226,169400000.0
2009-07-07 20:21:00,1.6226,1.62285,1.6222,1.6226,346600000.0
2009-07-07 20:22:00,1.6226,1.62285,1.62235,1.62285,165200000.0
2009-07-07 20:23:00,1.62275,1.62275,1.6221,1.62235,351600000.0
2009-07-07 20:24:00,1.62235,1.62295,1.6223,1.6229,183800000.0
2009-07-07 20:25:00,1.6228,1.62295,1.6222,1.6222,182600000.0
2009-07-07 20:26:00,1.6222,1.6226,1.6222,1.6226,160000000.0
2009-07-07 20:27:00,1.6225,1.6225,1.62205,1.6221,208740000.0
2009-07-07 20:28:00,1.6221,1.6221,1.62205,1.62205,269740000.0
2009-07-07 20:29:00,1.62205,1.6222,1.62205,1.62215,138120000.0
2009-07-07 20:30:00,1.62205,1.6223,1.62205,1.62205,222000000.0
2009-07-07 20:31:00,1.62205,1.62205,1.62205,1.62205,154660000.0
2009-07-07 20:32:00,1.62205,1.62205,1.62205,1.62205,156140000.0
2009-07-07 20:33:00,1.62205,1.62215,1.62205,1.62205,147500000.0
2009-07-07 20:34:00,1.62205,1.6223,1.62205,1.6223,160840000.0
2009-07-07 20:35:00,1.6223,1.62245,1.62215,1.6224,227200000.0
2009-07-07 20:36:00,1.62255,1.6226,1.6223,1.6226,149200000.0
2009-07-07 20:37:00,1.6226,1.62285,1.62255,1.62265,288400000.0
2009-07-07 20:38:00,1.62265,1.62295,1.62265,1.62275,155200000.0
2009-07-07 20:39:00,1.62285,1.623,1.6227,1.62275,132000000.0
2009-07-07 20:40:00,1.62275,1.62315,1.62255,1.623,181200000.0
2009-07-07 20:41:00,1.623,1.623,1.62265,1.6228,67000000.0
2009-07-07 20:42:00,1.62265,1.62295,1.6226,1.6228,192800000.0
2009-07-07 20:43:00,1.62275,1.6231,1.62275,1.62285,82000000.0
2009-07-07 20:44:00,1.62275,1.6229,1.62265,1.6229,125200000.0
2009-07-07 20:45:00,1.6229,1.62295,1.6226,1.62285,91800000.0
2009-07-07 20:46:00,1.62285,1.6233,1.62285,1.62305,105400000.0
2009-07-07 20:47:00,1.62325,1.6234,1.62315,1.6233,223800000.0
2009-07-07 20:48:00,1.6233,1.62375,1.623,1.6237,245800000.0
2009-07-07 20:49:00,1.6236,1.6237,1.6233,1.6234,186200000.0
2009-07-07 20:50:00,1.6234,1.6235,1.62325,1.62345,192400000.0
2009-07-07 20:51:00,1.6234,1.6236,1.6225,1.62255,209000000.0
2009-07-07 20:52:00,1.62285,1.62335,1.6227,1.623,362000000.0
2009-07-07 20:53:00,1.62295,1.62305,1.6227,1.62275,258200000.0
2009-07-07 20:54:00,1.62275,1.6229,1.6224,1.6229,325600000.0
2009-07-07 20:55:00,1.62285,1.623,1.62255,1.6227,218000000.0
2009-07-07 20:56:00,1.6226,1.62285,1.6224,1.62265,239800000.0
2009-07-07 20:57:00,1.6227,1.6229,1.62245,1.6229,182400000.0
2009-07-07 20:58:00,1.6229,1.6229,1.62225,1.6223,150000000.0
2009-07-07 20:59:00,1.6223,1.6225,1.62075,1.62135,732300000.0
2009-07-07 21:00:00,1.62135,1.6223,1.62135,1.6221,336600000.0
2009-07-07 21:01:00,1.62215,1.6223,1.62195,1.62215,470000002.0
2009-07-07 21:02:00,1.6223,1.6224,1.62165,1.62205,471600000.0
2009-07-07 21:03:00,1.62205,1.62295,1.622,1.6222,313400000.0
2009-07-07 21:04:00,1.6222,1.62305,1.62205,1.62305,398200000.0
2009-07-07 21:05:00,1.62305,1.62335,1.6228,1.6232,472600000.0
2009-07-07 21:06:00,1.6232,1.62355,1.6231,1.6231,508000000.0
2009-07-07 21:07:00,1.6231,1.6232,1.62265,1.62295,666599996.0
2009-07-07 21:08:00,1.623,1.6233,1.6227,1.62325,419000000.0
2009-07-07 21:09:00,1.6232,1.6234,1.623,1.623,487200000.0
2009-07-07 21:10:00,1.623,1.6234,1.623,1.6232,455800002.0
2009-07-07 21:11:00,1.6232,1.62325,1.6229,1.6231,370400000.0
2009-07-07 21:12:00,1.62305,1.6233,1.62285,1.623,352400001.0
2009-07-07 21:13:00,1.62295,1.62315,1.6229,1.623,428800000.0
2009-07-07 21:14:00,1.623,1.62305,1.62285,1.623,177000000.0
2009-07-07 21:15:00,1.62305,1.62405,1.62305,1.62345,794100000.0
2009-07-07 21:16:00,1.62355,1.62375,1.62335,1.62355,312200000.0
2009-07-07 21:17:00,1.6235,1.62385,1.62335,1.62355,174400000.0
2009-07-07 21:18:00,1.6237,1.62385,1.62355,1.62365,88400000.0
2009-07-07 21:19:00,1.6235,1.6235,1.62325,1.6234,225200001.0
2009-07-07 21:20:00,1.62335,1.62345,1.62285,1.6233,359400000.0
2009-07-07 21:21:00,1.62315,1.6236,1.62295,1.62345,222800000.0
2009-07-07 21:22:00,1.6234,1.6237,1.6233,1.62355,50600000.0
2009-07-07 21:23:00,1.62365,1.62415,1.62365,1.62385,132600000.0
2009-07-07 21:24:00,1.6239,1.62395,1.6238,1.6238,64600000.0
2009-07-07 21:25:00,1.62385,1.6241,1.62375,1.6239,98600000.0
2009-07-07 21:26:00,1.62395,1.6242,1.62355,1.62395,283000000.0
2009-07-07 21:27:00,1.6239,1.62405,1.62355,1.6238,193400000.0
2009-07-07 21:28:00,1.6238,1.62385,1.6233,1.62385,218200000.0
2009-07-07 21:29:00,1.62375,1.6239,1.6231,1.62325,232600000.0
2009-07-07 21:30:00,1.6233,1.62355,1.62275,1.6228,310000000.0
2009-07-07 21:31:00,1.6227,1.62295,1.6226,1.62295,158800000.0
2009-07-07 21:32:00,1.62285,1.62295,1.62255,1.62285,158200000.0
2009-07-07 21:33:00,1.62285,1.62295,1.62255,1.62275,101000000.0
2009-07-07 21:34:00,1.62265,1.6231,1.62255,1.62265,216200000.0
2009-07-07 21:35:00,1.6226,1.62275,1.62255,1.62265,126800000.0
2009-07-07 21:36:00,1.6225,1.62295,1.6225,1.6228,102000000.0
2009-07-07 21:37:00,1.62285,1.623,1.6226,1.62265,136800000.0
2009-07-07 21:38:00,1.62265,1.62285,1.6226,1.6226,161200000.0
2009-07-07 21:39:00,1.62275,1.62285,1.6226,1.6226,88200000.0
2009-07-07 21:40:00,1.6226,1.62295,1.62245,1.62295,111000000.0
2009-07-07 21:41:00,1.62295,1.6232,1.62265,1.6232,193200000.0
2009-07-07 21:42:00,1.62325,1.62325,1.6227,1.6229,362000000.0
2009-07-07 21:43:00,1.62285,1.6235,1.62255,1.6229,467600001.0
2009-07-07 21:44:00,1.62295,1.62315,1.62235,1.62275,204400000.0
2009-07-07 21:45:00,1.62265,1.62275,1.6225,1.6226,291400000.0
2009-07-07 21:46:00,1.62255,1.62275,1.62235,1.6227,264800000.0
2009-07-07 21:47:00,1.6227,1.62285,1.62235,1.62235,238140000.0
2009-07-07 21:48:00,1.62235,1.6225,1.62235,1.62235,290640000.0
2009-07-07 21:49:00,1.62235,1.6229,1.62235,1.62285,252880000.0
2009-07-07 21:50:00,1.62285,1.62295,1.6227,1.62295,88800000.0
2009-07-07 21:51:00,1.6229,1.6229,1.62265,1.6229,75800000.0
2009-07-07 21:52:00,1.62285,1.62295,1.6225,1.6227,281600000.0
2009-07-07 21:53:00,1.62265,1.6229,1.62235,1.6227,506749999.0
2009-07-07 21:54:00,1.62265,1.6227,1.6225,1.6226,64600000.0
2009-07-07 21:55:00,1.6225,1.6227,1.62235,1.6226,137840000.0
2009-07-07 21:56:00,1.62265,1.62275,1.62235,1.62235,241900000.0
2009-07-07 21:57:00,1.62245,1.6226,1.62235,1.6225,423520000.0
2009-07-07 21:58:00,1.62245,1.62255,1.62235,1.62255,203870000.0
2009-07-07 21:59:00,1.6225,1.6225,1.6216,1.6223,361970000.0
2009-07-07 22:00:00,1.6223,1.6223,1.6223,1.6223,318100000.0
2009-07-07 22:01:00,1.6223,1.62235,1.62195,1.62205,198680000.0
2009-07-07 22:02:00,1.62205,1.62205,1.622,1.62205,10200000.0
2009-07-07 22:03:00,1.62185,1.6225,1.62185,1.62235,146400000.0
2009-07-07 22:04:00,1.62245,1.62275,1.62215,1.62215,143200000.0
2009-07-07 22:05:00,1.6224,1.62285,1.6221,1.62285,70200000.0
2009-07-07 22:06:00,1.6229,1.6229,1.6229,1.6229,6800000.0
2009-07-07 22:07:00,1.6232,1.6232,1.62235,1.6229,63400000.0
2009-07-07 22:08:00,1.6229,1.623,1.6227,1.6229,44600000.0
2009-07-07 22:09:00,1.62295,1.62295,1.6224,1.6225,56800000.0
2009-07-07 22:10:00,1.6225,1.6227,1.62245,1.62255,50800000.0
2009-07-07 22:11:00,1.6226,1.6228,1.6225,1.6225,70200000.0
2009-07-07 22:12:00,1.6225,1.62255,1.62235,1.62255,68000000.0
2009-07-07 22:13:00,1.62235,1.62245,1.6218,1.6219,153200000.0
2009-07-07 22:14:00,1.6219,1.6222,1.6218,1.62215,68600000.0
2009-07-07 22:15:00,1.62215,1.6224,1.62215,1.62235,66800000.0
2009-07-07 22:16:00,1.62225,1.6224,1.6221,1.62225,79400000.0
2009-07-07 22:17:00,1.6222,1.6222,1.6219,1.62195,84600000.0
2009-07-07 22:18:00,1.62195,1.62235,1.62195,1.6222,135600000.0
2009-07-07 22:19:00,1.6222,1.62245,1.622,1.62215,160200000.0
2009-07-07 22:20:00,1.6222,1.62295,1.6222,1.6228,237000000.0
2009-07-07 22:21:00,1.62285,1.6232,1.62275,1.6231,101600000.0
2009-07-07 22:22:00,1.6231,1.62325,1.6228,1.6228,160600000.0
2009-07-07 22:23:00,1.6228,1.623,1.6227,1.623,68200000.0
2009-07-07 22:24:00,1.6229,1.6229,1.6226,1.62265,63000000.0
2009-07-07 22:25:00,1.6228,1.6228,1.62245,1.62265,75400000.0
2009-07-07 22:26:00,1.6226,1.6226,1.6224,1.62245,22000000.0
2009-07-07 22:27:00,1.6226,1.6226,1.6225,1.6226,27200000.0
2009-07-07 22:28:00,1.62265,1.6227,1.6226,1.6226,57600000.0
2009-07-07 22:29:00,1.62265,1.62295,1.62265,1.6228,89000000.0
2009-07-07 22:30:00,1.62305,1.62335,1.6227,1.623,81400000.0
2009-07-07 22:31:00,1.62295,1.6231,1.62295,1.6231,17000000.0
2009-07-07 22:32:00,1.6231,1.6231,1.62285,1.62285,20200000.0
2009-07-07 22:33:00,1.62245,1.62245,1.62235,1.62235,33400000.0
2009-07-07 22:34:00,1.62285,1.6229,1.62275,1.6228,33400000.0
2009-07-07 22:35:00,1.6228,1.62305,1.62275,1.62305,44200000.0
2009-07-07 22:36:00,1.62305,1.62305,1.6227,1.62305,68000000.0
2009-07-07 22:37:00,1.62305,1.6232,1.62305,1.6232,20200000.0
2009-07-07 22:38:00,1.6233,1.62345,1.62325,1.62345,20400000.0
2009-07-07 22:39:00,1.6231,1.6236,1.62295,1.62325,47200000.0
2009-07-07 22:40:00,1.6234,1.62345,1.6231,1.62315,55200000.0
2009-07-07 22:41:00,1.62315,1.62315,1.62305,1.62315,26200000.0
2009-07-07 22:42:00,1.62315,1.6233,1.62295,1.62315,49800000.0
2009-07-07 22:43:00,1.62315,1.62315,1.62295,1.623,61000000.0
2009-07-07 22:44:00,1.62305,1.62325,1.6229,1.62325,60000000.0
2009-07-07 22:45:00,1.62315,1.62315,1.62305,1.6231,26800000.0
2009-07-07 22:46:00,1.62315,1.6234,1.623,1.6232,140600000.0
2009-07-07 22:47:00,1.6232,1.6236,1.62295,1.62305,68800000.0
2009-07-07 22:48:00,1.62305,1.62305,1.62235,1.6228,107200000.0
2009-07-07 22:49:00,1.623,1.6231,1.62285,1.62285,53200000.0
2009-07-07 22:50:00,1.62295,1.62295,1.62225,1.62225,74800000.0
2009-07-07 22:51:00,1.62245,1.62255,1.62245,1.6225,40200000.0
2009-07-07 22:52:00,1.62245,1.62245,1.6221,1.6223,109600000.0
2009-07-07 22:53:00,1.62235,1.6228,1.62235,1.62255,60800000.0
2009-07-07 22:54:00,1.62265,1.62315,1.62265,1.62285,159000000.0
2009-07-07 22:55:00,1.62295,1.6232,1.6229,1.6232,46600000.0
2009-07-07 22:56:00,1.62305,1.62305,1.6229,1.62295,28000000.0
2009-07-07 22:57:00,1.6229,1.62325,1.6229,1.6231,92200000.0
2009-07-07 22:58:00,1.62325,1.6235,1.6225,1.62345,142400000.0
2009-07-07 22:59:00,1.6232,1.624,1.6227,1.624,87600000.0
2009-07-07 23:00:00,1.62345,1.62405,1.6223,1.6223,1124210000.0
2009-07-07 23:01:00,1.6223,1.62375,1.6223,1.6236,662770000.0
2009-07-07 23:02:00,1.6236,1.62375,1.62355,1.62355,710600000.0
2009-07-07 23:03:00,1.62355,1.624,1.62355,1.6237,640400000.0
2009-07-07 23:04:00,1.6237,1.6237,1.6234,1.6236,601800000.0
2009-07-07 23:05:00,1.6236,1.62375,1.62315,1.62355,923600000.0
2009-07-07 23:06:00,1.62355,1.62355,1.6234,1.6234,1142400000.0
2009-07-07 23:07:00,1.6234,1.62355,1.62315,1.62335,1414400000.0
2009-07-07 23:08:00,1.62335,1.6234,1.6232,1.6234,1135400000.0
2009-07-07 23:09:00,1.62335,1.6238,1.6233,1.62365,694800000.0
2009-07-07 23:10:00,1.62365,1.6241,1.6233,1.6233,601800000.0
2009-07-07 23:11:00,1.6233,1.6234,1.6225,1.6228,354020000.0
2009-07-07 23:12:00,1.6228,1.62315,1.6228,1.62315,676600000.0
2009-07-07 23:13:00,1.62315,1.6234,1.62265,1.62285,506200000.0
2009-07-07 23:14:00,1.62285,1.62285,1.62285,1.62285,656200000.0
2009-07-07 23:15:00,1.6229,1.623,1.6229,1.623,533800000.0
2009-07-07 23:16:00,1.623,1.6235,1.623,1.62345,644000000.0
2009-07-07 23:17:00,1.6232,1.62335,1.6232,1.62335,635800000.0
2009-07-07 23:18:00,1.62335,1.6234,1.62335,1.62335,639200000.0
2009-07-07 23:19:00,1.62335,1.62335,1.62285,1.623,576000000.0
2009-07-07 23:20:00,1.62315,1.6232,1.6231,1.62315,652800000.0
2009-07-07 23:21:00,1.62315,1.62315,1.6225,1.6229,232180000.0
2009-07-07 23:22:00,1.62305,1.62305,1.6225,1.6225,107960000.0
2009-07-07 23:23:00,1.6225,1.6225,1.6225,1.6225,212020000.0
2009-07-07 23:24:00,1.6225,1.62285,1.6225,1.6225,151340000.0
2009-07-07 23:25:00,1.6225,1.6228,1.6225,1.6228,132140000.0
2009-07-07 23:26:00,1.62305,1.62305,1.62295,1.62295,13000000.0
2009-07-07 23:27:00,1.6231,1.6232,1.62265,1.62285,32800000.0
2009-07-07 23:28:00,1.62285,1.62285,1.62285,1.62285,6800000.0
2009-07-07 23:29:00,1.62285,1.62285,1.6227,1.62285,17000000.0
2009-07-07 23:30:00,1.623,1.623,1.62285,1.62285,18400000.0
2009-07-07 23:31:00,1.6228,1.6228,1.6225,1.6225,21560000.0
2009-07-07 23:32:00,1.62265,1.6228,1.62265,1.6227,41000000.0
2009-07-07 23:33:00,1.6225,1.6225,1.6225,1.6225,147380000.0
2009-07-07 23:34:00,1.6225,1.62265,1.6225,1.6226,123240000.0
2009-07-07 23:35:00,1.62265,1.62265,1.62265,1.62265,3400000.0
2009-07-07 23:36:00,1.62265,1.62275,1.6226,1.6226,13600000.0
2009-07-07 23:37:00,1.6226,1.6226,1.6226,1.6226,37400000.0
2009-07-07 23:38:00,1.62265,1.6227,1.62265,1.62265,37400000.0
2009-07-07 23:39:00,1.62265,1.62265,1.6225,1.62265,31200000.0
2009-07-07 23:40:00,1.62265,1.62265,1.62265,1.62265,6800000.0
2009-07-07 23:41:00,1.62275,1.62275,1.62265,1.62265,6800000.0
2009-07-07 23:42:00,1.62265,1.62265,1.6226,1.6226,10200000.0
2009-07-07 23:44:00,1.6225,1.6226,1.6225,1.6225,462060000.0
2009-07-07 23:45:00,1.6225,1.6229,1.6225,1.6228,121560000.0
2009-07-07 23:46:00,1.6229,1.6229,1.6227,1.62275,21600000.0
2009-07-07 23:47:00,1.62265,1.62265,1.6225,1.6225,107180000.0
2009-07-07 23:48:00,1.6225,1.6225,1.6225,1.6225,155800000.0
2009-07-07 23:49:00,1.6225,1.6225,1.6225,1.6225,151700000.0
2009-07-07 23:50:00,1.6225,1.6225,1.6225,1.6225,141040000.0
2009-07-07 23:51:00,1.6225,1.6225,1.6225,1.6225,137760000.0
2009-07-07 23:52:00,1.6225,1.6225,1.6225,1.6225,155800000.0
2009-07-07 23:53:00,1.6225,1.6225,1.6225,1.6225,123000000.0
2009-07-07 23:54:00,1.6225,1.6225,1.6225,1.6225,121360000.0
2009-07-07 23:55:00,1.6225,1.62285,1.6225,1.62285,122420000.0
2009-07-07 23:56:00,1.6229,1.6229,1.62285,1.62285,10200000.0
2009-07-07 23:57:00,1.62285,1.6229,1.6225,1.62285,76500000.0
2009-07-07 23:58:00,1.623,1.62325,1.6225,1.62255,193220000.0
2009-07-07 23:59:00,1.62255,1.62295,1.6225,1.62265,77420000.0
2009-07-08 00:00:00,1.6227,1.6229,1.62265,1.62275,47400000.0
2009-07-08 00:01:00,1.6228,1.6228,1.6228,1.6228,6800000.0
2009-07-08 00:02:00,1.6229,1.62295,1.6228,1.6229,17000000.0
2009-07-08 00:03:00,1.62295,1.62295,1.6229,1.62295,17000000.0
2009-07-08 00:04:00,1.6229,1.6229,1.6227,1.6227,23600000.0
2009-07-08 00:05:00,1.62265,1.62265,1.62265,1.62265,3400000.0
2009-07-08 00:06:00,1.6227,1.62285,1.6225,1.62285,402660000.0
2009-07-08 00:07:00,1.6229,1.6229,1.6229,1.6229,3400000.0
2009-07-08 00:08:00,1.62285,1.6229,1.6228,1.6229,13600000.0
2009-07-08 00:09:00,1.62295,1.62295,1.6228,1.6228,20200000.0
2009-07-08 00:10:00,1.62275,1.6229,1.62275,1.6229,23600000.0
2009-07-08 00:11:00,1.6228,1.6229,1.6228,1.6228,18600000.0
2009-07-08 00:12:00,1.62266,1.62269,1.6226,1.62264,39000000.0
2009-07-08 00:13:00,1.62265,1.62275,1.62265,1.62269,39000000.0
2009-07-08 00:14:00,1.62275,1.62295,1.62275,1.62285,39000000.0
2009-07-08 00:15:00,1.6229,1.6229,1.6229,1.6229,6800000.0
2009-07-08 00:16:00,1.62295,1.62295,1.62295,1.62295,3400000.0
2009-07-08 00:17:00,1.6229,1.62305,1.6229,1.62305,11800000.0
2009-07-08 00:18:00,1.62275,1.62293,1.62268,1.62288,6800000.0
2009-07-08 00:19:00,1.623,1.623,1.62295,1.62295,6800000.0
2009-07-08 00:21:00,1.62305,1.62365,1.62275,1.6229,43600000.0
2009-07-08 00:22:00,1.62285,1.62295,1.62285,1.6229,13600000.0
2009-07-08 00:23:00,1.62275,1.62295,1.6227,1.6229,37000000.0
2009-07-08 00:24:00,1.62285,1.6229,1.6228,1.6228,28600000.0
2009-07-08 00:25:00,1.6229,1.6229,1.62275,1.6228,23800000.0
2009-07-08 00:26:00,1.6234,1.6235,1.6234,1.6235,44200000.0
2009-07-08 00:27:00,1.62305,1.6232,1.62305,1.62315,13400000.0
2009-07-08 00:28:00,1.623,1.623,1.623,1.623,8400000.0
2009-07-08 00:29:00,1.6231,1.6231,1.6231,1.6231,3400000.0
2009-07-08 00:30:00,1.62305,1.62305,1.62305,1.62305,3400000.0
2009-07-08 00:31:00,1.62315,1.62315,1.62305,1.62305,13600000.0
2009-07-08 00:32:00,1.623,1.623,1.6228,1.6228,8400000.0
2009-07-08 00:33:00,1.62289,1.62289,1.62289,1.62289,20400000.0
2009-07-08 00:34:00,1.6229,1.623,1.6228,1.623,20400000.0
2009-07-08 00:35:00,1.623,1.62305,1.6228,1.62305,11800000.0
2009-07-08 00:36:00,1.62305,1.6232,1.62305,1.6232,22000000.0
2009-07-08 00:37:00,1.62335,1.6234,1.62315,1.62315,20200000.0
2009-07-08 00:38:00,1.62305,1.62325,1.62305,1.62325,20200000.0
2009-07-08 00:39:00,1.62293,1.62315,1.62292,1.62308,64000000.0
2009-07-08 00:40:00,1.6231,1.6231,1.62297,1.62297,64000000.0
2009-07-08 00:41:00,1.6233,1.62335,1.6228,1.62305,64000000.0
2009-07-08 00:42:00,1.623,1.6231,1.623,1.62305,17000000.0
2009-07-08 00:43:00,1.62305,1.62315,1.62305,1.62315,10200000.0
2009-07-08 00:44:00,1.62315,1.6232,1.6231,1.6231,15000000.0
2009-07-08 00:45:00,1.6228,1.62296,1.6228,1.62296,22000000.0
2009-07-08 00:46:00,1.62292,1.62298,1.62292,1.62294,22000000.0
2009-07-08 00:47:00,1.6231,1.6231,1.623,1.623,22000000.0
2009-07-08 00:48:00,1.6231,1.6231,1.623,1.6231,28800000.0
2009-07-08 00:49:00,1.62278,1.62281,1.62278,1.62281,3400000.0
2009-07-08 00:50:00,1.62315,1.62315,1.62315,1.62315,3400000.0
2009-07-08 00:51:00,1.6231,1.6231,1.62275,1.62275,74000000.0
2009-07-08 00:52:00,1.62275,1.62285,1.6226,1.6228,82600000.0
2009-07-08 00:53:00,1.6228,1.62325,1.6228,1.62325,5400000.0
2009-07-08 00:54:00,1.62238,1.62239,1.62236,1.62239,15700000.0
2009-07-08 00:55:00,1.6234,1.6234,1.6232,1.6234,15700000.0
2009-07-08 00:56:00,1.623,1.623,1.6225,1.6226,701680000.0
2009-07-08 00:57:00,1.6227,1.6227,1.6227,1.6227,16800000.0
2009-07-08 00:58:00,1.62265,1.62275,1.62265,1.62265,25400000.0
2009-07-08 00:59:00,1.62275,1.623,1.6226,1.6229,38400000.0
2009-07-08 01:00:00,1.62265,1.62315,1.62265,1.62315,105800000.0
2009-07-08 01:01:00,1.62305,1.62305,1.62285,1.62285,82800000.0
2009-07-08 01:02:00,1.6224,1.62241,1.62239,1.6224,61800000.0
2009-07-08 01:03:00,1.62285,1.6229,1.6228,1.62285,61800000.0
2009-07-08 01:04:00,1.6228,1.62285,1.6228,1.62285,11600000.0
2009-07-08 01:05:00,1.6229,1.6229,1.62285,1.62285,15000000.0
2009-07-08 01:06:00,1.6229,1.62295,1.6229,1.6229,28200000.0
2009-07-08 01:07:00,1.62244,1.62244,1.62244,1.62244,85800000.0
2009-07-08 01:08:00,1.62295,1.62295,1.6227,1.6227,85800000.0
2009-07-08 01:09:00,1.6227,1.6229,1.6227,1.62285,168800000.0
2009-07-08 01:10:00,1.62285,1.6229,1.6228,1.62285,85600000.0
2009-07-08 01:11:00,1.6229,1.6229,1.6225,1.6225,53280000.0
2009-07-08 01:12:00,1.6225,1.62265,1.6225,1.6225,156460000.0
2009-07-08 01:13:00,1.6225,1.6225,1.6225,1.6225,193670000.0
2009-07-08 01:14:00,1.6225,1.6225,1.6225,1.6225,207580000.0
2009-07-08 01:15:00,1.6225,1.6225,1.6225,1.6225,200090000.0
2009-07-08 01:16:00,1.6225,1.6225,1.6225,1.6225,201160000.0
2009-07-08 01:17:00,1.6225,1.6225,1.6225,1.6225,191530000.0
2009-07-08 01:18:00,1.6225,1.6226,1.6225,1.6225,189880000.0
2009-07-08 01:19:00,1.6225,1.6225,1.6225,1.6225,212930000.0
2009-07-08 01:20:00,1.6225,1.6225,1.6225,1.6225,163710000.0
2009-07-08 01:21:00,1.6225,1.6225,1.6225,1.6225,191530000.0
2009-07-08 01:22:00,1.6225,1.6225,1.6225,1.6225,175480000.0
2009-07-08 01:23:00,1.6225,1.6225,1.6225,1.6225,177220000.0
2009-07-08 01:24:00,1.6225,1.6226,1.6225,1.6226,102650000.0
2009-07-08 01:25:00,1.6226,1.6226,1.6226,1.6226,1500000.0
2009-07-08 01:26:00,1.6226,1.6226,1.6225,1.6225,13460000.0
2009-07-08 01:27:00,1.6225,1.6225,1.6225,1.6225,173840000.0
2009-07-08 01:28:00,1.6225,1.6225,1.6225,1.6225,125460000.0
2009-07-08 01:29:00,1.6225,1.6225,1.6225,1.6225,115620000.0
2009-07-08 01:30:00,1.6225,1.6225,1.6225,1.6225,150880000.0
2009-07-08 01:31:00,1.6225,1.6225,1.6225,1.6225,180520000.0
2009-07-08 01:32:00,1.6225,1.6225,1.6225,1.6225,159040000.0
2009-07-08 01:33:00,1.6225,1.6225,1.6225,1.6225,146780000.0
2009-07-08 01:34:00,1.6225,1.6225,1.6225,1.6225,153340000.0
2009-07-08 01:35:00,1.6225,1.6225,1.6216,1.6223,88020000.0
2009-07-08 01:36:00,1.6223,1.6224,1.6223,1.6223,35800000.0
2009-07-08 01:37:00,1.6224,1.6226,1.62215,1.6226,92200000.0
2009-07-08 01:38:00,1.6226,1.6226,1.62245,1.6225,67600000.0
2009-07-08 01:39:00,1.6224,1.6225,1.62225,1.62225,84000000.0
2009-07-08 01:40:00,1.62215,1.62215,1.62155,1.62185,98000000.0
2009-07-08 01:41:00,1.62175,1.622,1.62135,1.62195,203400000.0
2009-07-08 01:42:00,1.62195,1.6222,1.6214,1.62155,167000000.0
2009-07-08 01:43:00,1.6217,1.62205,1.6217,1.6217,118400000.0
2009-07-08 01:44:00,1.6218,1.6219,1.6212,1.62125,127400000.0
2009-07-08 01:45:00,1.62125,1.6215,1.6211,1.62115,107600000.0
2009-07-08 01:46:00,1.6213,1.62145,1.62105,1.62105,105200000.0
2009-07-08 01:47:00,1.62095,1.62155,1.62095,1.62155,63800000.0
2009-07-08 01:48:00,1.6217,1.6217,1.6211,1.6211,61000000.0
2009-07-08 01:49:00,1.6213,1.6215,1.62125,1.62135,98400000.0
2009-07-08 01:50:00,1.6214,1.62195,1.6213,1.62195,82600000.0
2009-07-08 01:51:00,1.62195,1.6222,1.62145,1.6217,168200000.0
2009-07-08 01:52:00,1.62165,1.62165,1.6214,1.6214,171600000.0
2009-07-08 01:53:00,1.62135,1.62145,1.62125,1.62125,87800000.0
2009-07-08 01:54:00,1.62125,1.62145,1.62095,1.62135,114600000.0
2009-07-08 01:55:00,1.62125,1.6213,1.62105,1.6211,63800000.0
2009-07-08 01:56:00,1.6211,1.6211,1.6208,1.62085,110000000.0
2009-07-08 01:57:00,1.6209,1.6211,1.62085,1.6211,50400000.0
2009-07-08 01:58:00,1.62115,1.62195,1.62115,1.6219,180800000.0
2009-07-08 01:59:00,1.6219,1.6222,1.6219,1.6219,262600000.0
2009-07-08 02:00:00,1.6219,1.62225,1.62175,1.62205,143600000.0
2009-07-08 02:01:00,1.6221,1.6224,1.62195,1.62215,190200000.0
2009-07-08 02:02:00,1.6221,1.62215,1.6215,1.6215,210600000.0
2009-07-08 02:03:00,1.6215,1.6221,1.6214,1.62205,161400000.0
2009-07-08 02:04:00,1.62205,1.6224,1.6218,1.6218,263000000.0
2009-07-08 02:05:00,1.62195,1.622,1.62175,1.62175,117000000.0
2009-07-08 02:06:00,1.62175,1.6219,1.62165,1.6217,87400000.0
2009-07-08 02:07:00,1.62175,1.6218,1.62145,1.6218,178200000.0
2009-07-08 02:08:00,1.62185,1.6223,1.6218,1.6223,116200000.0
2009-07-08 02:09:00,1.62215,1.62235,1.62215,1.6223,54800000.0
2009-07-08 02:10:00,1.62235,1.6225,1.6221,1.6222,71200000.0
2009-07-08 02:11:00,1.6226,1.6226,1.62185,1.62185,144800000.0
2009-07-08 02:12:00,1.62185,1.6221,1.6218,1.6219,189000000.0
2009-07-08 02:13:00,1.622,1.622,1.6217,1.622,142400000.0
2009-07-08 02:14:00,1.6222,1.6222,1.62205,1.62215,19200000.0
2009-07-08 02:15:00,1.6221,1.6222,1.62205,1.6221,28800000.0
2009-07-08 02:16:00,1.6221,1.6221,1.62195,1.62195,44800000.0
2009-07-08 02:17:00,1.622,1.62215,1.6218,1.6218,86400000.0
2009-07-08 02:18:00,1.62185,1.62185,1.6216,1.6216,153600000.0
2009-07-08 02:19:00,1.6217,1.6218,1.6216,1.6217,142400000.0
2009-07-08 02:20:00,1.6217,1.62185,1.62105,1.6211,120600000.0
2009-07-08 02:21:00,1.6211,1.6215,1.6206,1.6215,302700000.0
2009-07-08 02:22:00,1.6215,1.62155,1.6209,1.62155,6400000.0
2009-07-08 02:23:00,1.62155,1.62155,1.62155,1.62155,2600000.0
2009-07-08 02:24:00,1.6216,1.62185,1.6215,1.6216,34200000.0
2009-07-08 02:25:00,1.6216,1.62185,1.6216,1.62185,60900000.0
2009-07-08 02:26:00,1.622,1.62215,1.62185,1.62185,58600000.0
2009-07-08 02:27:00,1.62185,1.62185,1.62165,1.62175,33800000.0
2009-07-08 02:28:00,1.6217,1.62175,1.6216,1.6217,33800000.0
2009-07-08 02:29:00,1.62165,1.62165,1.6216,1.6216,7800000.0
2009-07-08 02:30:00,1.62165,1.6218,1.6216,1.6217,54600000.0
2009-07-08 02:31:00,1.62175,1.62175,1.6216,1.6216,73800000.0
2009-07-08 02:32:00,1.6216,1.6216,1.6216,1.6216,4000000.0
2009-07-08 02:33:00,1.6216,1.6216,1.62065,1.62085,17700000.0
2009-07-08 02:34:00,1.62085,1.62115,1.6208,1.6211,60800000.0
2009-07-08 02:35:00,1.6211,1.6217,1.62085,1.62135,137400000.0
2009-07-08 02:36:00,1.62135,1.6214,1.6212,1.6213,112600000.0
2009-07-08 02:37:00,1.6213,1.6215,1.62105,1.62115,120000000.0
2009-07-08 02:38:00,1.62115,1.6218,1.6211,1.6218,120400000.0
2009-07-08 02:39:00,1.6218,1.6221,1.6217,1.6221,175200000.0
2009-07-08 02:40:00,1.62245,1.62245,1.62115,1.62115,135600000.0
2009-07-08 02:41:00,1.6213,1.62235,1.6213,1.62235,212000000.0
2009-07-08 02:42:00,1.62235,1.6226,1.62205,1.6221,120000000.0
2009-07-08 02:43:00,1.6218,1.62185,1.6213,1.62135,133000000.0
2009-07-08 02:44:00,1.6214,1.6214,1.62045,1.62045,193600000.0
2009-07-08 02:45:00,1.62045,1.6209,1.6204,1.62055,223200000.0
2009-07-08 02:46:00,1.6206,1.62105,1.6206,1.6208,78600000.0
2009-07-08 02:47:00,1.62075,1.62125,1.62045,1.621,78400000.0
2009-07-08 02:48:00,1.6211,1.6214,1.62005,1.62005,275600000.0
2009-07-08 02:49:00,1.6201,1.6205,1.62,1.6204,175600000.0
2009-07-08 02:50:00,1.6204,1.6205,1.61985,1.62015,233400000.0
2009-07-08 02:51:00,1.62015,1.6204,1.6196,1.62,244800000.0
2009-07-08 02:52:00,1.61985,1.61995,1.6193,1.6197,270600000.0
2009-07-08 02:53:00,1.6198,1.6203,1.6195,1.62015,141600000.0
2009-07-08 02:54:00,1.6201,1.6208,1.6197,1.62,185200000.0
2009-07-08 02:55:00,1.62,1.6206,1.6197,1.6204,233200000.0
2009-07-08 02:56:00,1.6203,1.6203,1.61915,1.62015,319400000.0
2009-07-08 02:57:00,1.62005,1.62045,1.62005,1.6203,100600000.0
2009-07-08 02:58:00,1.62045,1.6208,1.61975,1.6206,192600000.0
2009-07-08 02:59:00,1.6207,1.6207,1.6197,1.61985,171800000.0
2009-07-08 03:00:00,1.62,1.62,1.6196,1.61975,190000000.0
2009-07-08 03:01:00,1.6198,1.62015,1.61975,1.62,205000000.0
2009-07-08 03:02:00,1.62015,1.62025,1.6197,1.6198,119600000.0
2009-07-08 03:03:00,1.61995,1.61995,1.6195,1.6196,137200000.0
2009-07-08 03:04:00,1.61955,1.61995,1.6195,1.61985,139800000.0
2009-07-08 03:05:00,1.61995,1.6202,1.61935,1.61955,164400000.0
2009-07-08 03:06:00,1.61965,1.6198,1.6194,1.61965,110400000.0
2009-07-08 03:07:00,1.61965,1.6198,1.61965,1.6198,36800000.0
2009-07-08 03:08:00,1.6199,1.62005,1.61965,1.61985,58600000.0
2009-07-08 03:09:00,1.61975,1.6199,1.61915,1.61915,200000000.0
2009-07-08 03:10:00,1.61915,1.6195,1.6191,1.61945,194600000.0
2009-07-08 03:11:00,1.61945,1.61945,1.61915,1.6193,146600000.0
2009-07-08 03:12:00,1.6192,1.61935,1.6191,1.6193,41600000.0
2009-07-08 03:13:00,1.6193,1.61935,1.61925,1.61925,33000000.0
2009-07-08 03:14:00,1.61925,1.6194,1.619,1.619,87200000.0
2009-07-08 03:15:00,1.6191,1.61945,1.6188,1.61885,173800000.0
2009-07-08 03:16:00,1.6188,1.6194,1.61875,1.61885,257000000.0
2009-07-08 03:17:00,1.6193,1.6194,1.61875,1.61885,62000000.0
2009-07-08 03:18:00,1.6189,1.6194,1.61885,1.6192,237800000.0
2009-07-08 03:19:00,1.61925,1.6196,1.61865,1.6191,187600000.0
2009-07-08 03:20:00,1.61905,1.6193,1.61895,1.61905,144800000.0
2009-07-08 03:21:00,1.6189,1.6189,1.618,1.61845,95400000.0
2009-07-08 03:22:00,1.6185,1.61855,1.6182,1.6185,98400000.0
2009-07-08 03:23:00,1.6185,1.61935,1.6183,1.61925,172600000.0
2009-07-08 03:24:00,1.61935,1.61935,1.61855,1.61925,114400000.0
2009-07-08 03:25:00,1.6193,1.6193,1.6188,1.61915,66600000.0
2009-07-08 03:26:00,1.6191,1.61945,1.6187,1.61895,147400000.0
2009-07-08 03:27:00,1.6191,1.61925,1.6191,1.61915,73600000.0
2009-07-08 03:28:00,1.6188,1.6189,1.61865,1.61865,114400000.0
2009-07-08 03:29:00,1.6188,1.61905,1.61875,1.61875,105600000.0
2009-07-08 03:30:00,1.61875,1.61885,1.6186,1.61885,53600000.0
2009-07-08 03:31:00,1.61895,1.61895,1.61875,1.61885,38400000.0
2009-07-08 03:32:00,1.61885,1.6192,1.61875,1.61915,76400000.0
2009-07-08 03:33:00,1.6192,1.61945,1.619,1.6193,80200000.0
2009-07-08 03:34:00,1.6193,1.61955,1.6191,1.61955,26200000.0
2009-07-08 03:35:00,1.6195,1.6195,1.6191,1.61925,14400000.0
2009-07-08 03:36:00,1.6194,1.6195,1.6193,1.61935,77400000.0
2009-07-08 03:37:00,1.6194,1.6194,1.6194,1.6194,3200000.0
2009-07-08 03:38:00,1.61935,1.61945,1.61935,1.61945,37800000.0
2009-07-08 03:39:00,1.6194,1.6195,1.61845,1.6189,82800000.0
2009-07-08 03:40:00,1.6189,1.61895,1.61795,1.61865,95800000.0
2009-07-08 03:41:00,1.61905,1.61935,1.6187,1.6191,48800000.0
2009-07-08 03:42:00,1.61925,1.6194,1.6191,1.61925,61800000.0
2009-07-08 03:43:00,1.61915,1.61915,1.6189,1.61895,75600000.0
2009-07-08 03:44:00,1.61895,1.61895,1.61865,1.61895,77200000.0
2009-07-08 03:45:00,1.6189,1.6194,1.6188,1.6194,112000000.0
2009-07-08 03:46:00,1.6195,1.6195,1.61905,1.6193,128400000.0
2009-07-08 03:47:00,1.61945,1.61955,1.6192,1.6193,91200000.0
2009-07-08 03:48:00,1.61925,1.61925,1.6186,1.6188,143400000.0
2009-07-08 03:49:00,1.61865,1.6187,1.61845,1.6187,32200000.0
2009-07-08 03:50:00,1.6187,1.6187,1.6186,1.6186,17000000.0
2009-07-08 03:51:00,1.61855,1.6187,1.6182,1.61825,98000000.0
2009-07-08 03:52:00,1.61835,1.61855,1.61835,1.6185,64400000.0
2009-07-08 03:53:00,1.6185,1.61875,1.6182,1.6187,79600000.0
2009-07-08 03:54:00,1.61802,1.61802,1.618,1.618,77800000.0
2009-07-08 03:55:00,1.61865,1.61935,1.6183,1.6192,77800000.0
2009-07-08 03:56:00,1.6192,1.61935,1.6192,1.61925,121000000.0
2009-07-08 03:57:00,1.6196,1.6199,1.61935,1.61965,146800000.0
2009-07-08 03:58:00,1.61975,1.61975,1.6196,1.61975,36000000.0
2009-07-08 03:59:00,1.61965,1.61965,1.6194,1.61945,114800000.0
2009-07-08 04:00:00,1.6194,1.6195,1.619,1.61905,208000000.0
2009-07-08 04:01:00,1.6191,1.6191,1.6187,1.6189,64000000.0
2009-07-08 04:02:00,1.6189,1.61915,1.6186,1.61915,70400000.0
2009-07-08 04:03:00,1.61915,1.61945,1.61915,1.6194,50200000.0
2009-07-08 04:04:00,1.61935,1.6198,1.61915,1.6198,101800000.0
2009-07-08 04:05:00,1.61975,1.61975,1.61955,1.6196,77200000.0
2009-07-08 04:06:00,1.61965,1.61975,1.61955,1.6196,88800000.0
2009-07-08 04:07:00,1.6195,1.61965,1.6195,1.61965,37000000.0
2009-07-08 04:08:00,1.6197,1.6199,1.6197,1.61985,30000000.0
2009-07-08 04:09:00,1.61985,1.61995,1.61985,1.6199,28400000.0
2009-07-08 04:10:00,1.61985,1.61985,1.61885,1.619,109600000.0
2009-07-08 04:11:00,1.619,1.6201,1.61875,1.6201,94000000.0
2009-07-08 04:12:00,1.62025,1.6204,1.6202,1.62025,46500000.0
2009-07-08 04:13:00,1.6201,1.62035,1.62,1.6201,65600000.0
2009-07-08 04:14:00,1.62035,1.62035,1.61965,1.6198,158800000.0
2009-07-08 04:15:00,1.6198,1.62,1.61925,1.6193,113200000.0
2009-07-08 04:16:00,1.6193,1.62015,1.6193,1.62015,97800000.0
2009-07-08 04:17:00,1.62005,1.62005,1.61925,1.61925,156400000.0
2009-07-08 04:18:00,1.6191,1.61945,1.6188,1.6194,111000000.0
2009-07-08 04:19:00,1.6195,1.61975,1.6195,1.61965,77600000.0
2009-07-08 04:20:00,1.61965,1.61965,1.6194,1.6196,199200000.0
2009-07-08 04:21:00,1.61965,1.6197,1.61955,1.61955,84200000.0
2009-07-08 04:22:00,1.61945,1.61945,1.61885,1.6189,77400000.0
2009-07-08 04:23:00,1.61875,1.6191,1.61875,1.61905,108550000.0
2009-07-08 04:24:00,1.61905,1.61905,1.61895,1.61905,25400000.0
2009-07-08 04:25:00,1.6191,1.61915,1.61875,1.61915,35900000.0
2009-07-08 04:26:00,1.61915,1.6193,1.6191,1.61925,69200000.0
2009-07-08 04:27:00,1.61925,1.61925,1.619,1.61915,118000000.0
2009-07-08 04:28:00,1.6192,1.6192,1.61905,1.61915,25400000.0
2009-07-08 04:29:00,1.6192,1.61935,1.6192,1.61925,76000000.0
2009-07-08 04:30:00,1.6193,1.6198,1.6193,1.61955,67200000.0
2009-07-08 04:31:00,1.6197,1.61985,1.61905,1.61965,70600000.0
2009-07-08 04:32:00,1.61955,1.61965,1.6193,1.6194,40600000.0
2009-07-08 04:33:00,1.61935,1.6197,1.6193,1.6197,33800000.0
2009-07-08 04:34:00,1.6196,1.6196,1.6188,1.61955,169000000.0
2009-07-08 04:35:00,1.61985,1.61985,1.6193,1.6198,51200000.0
2009-07-08 04:36:00,1.62,1.62005,1.61955,1.61995,63200000.0
2009-07-08 04:37:00,1.6198,1.62005,1.6195,1.6195,104200000.0
2009-07-08 04:38:00,1.61965,1.6197,1.6194,1.6194,72200000.0
2009-07-08 04:39:00,1.61945,1.6197,1.6194,1.6197,39000000.0
2009-07-08 04:40:00,1.61965,1.6197,1.61955,1.6197,31600000.0
2009-07-08 04:41:00,1.61975,1.62005,1.61975,1.6198,48200000.0
2009-07-08 04:42:00,1.62,1.62005,1.62,1.62005,13600000.0
2009-07-08 04:43:00,1.62,1.62005,1.61975,1.61975,31400000.0
2009-07-08 04:44:00,1.61945,1.61955,1.61905,1.6192,169600000.0
2009-07-08 04:45:00,1.61925,1.6193,1.6191,1.6193,37000000.0
2009-07-08 04:46:00,1.6194,1.61955,1.61855,1.61875,118800000.0
2009-07-08 04:47:00,1.6188,1.6195,1.6188,1.6194,183800000.0
2009-07-08 04:48:00,1.6194,1.6194,1.6194,1.6194,19200000.0
2009-07-08 04:49:00,1.6194,1.6195,1.6193,1.6194,80400000.0
2009-07-08 04:50:00,1.6194,1.6198,1.6194,1.61975,101800000.0
2009-07-08 04:51:00,1.6197,1.6199,1.61965,1.6199,125000000.0
2009-07-08 04:52:00,1.6202,1.6202,1.6196,1.6196,60200000.0
2009-07-08 04:53:00,1.6196,1.61985,1.6195,1.61985,82800000.0
2009-07-08 04:54:00,1.6197,1.6197,1.6196,1.6196,20200000.0
2009-07-08 04:55:00,1.61945,1.6197,1.61945,1.61955,33800000.0
2009-07-08 04:56:00,1.6196,1.6197,1.6196,1.61965,57200000.0
2009-07-08 04:57:00,1.61965,1.61965,1.61965,1.61965,3400000.0
2009-07-08 04:58:00,1.61955,1.6203,1.61955,1.62015,44800000.0
2009-07-08 04:59:00,1.62015,1.6204,1.61975,1.62,104800000.0
2009-07-08 05:00:00,1.62,1.62025,1.61985,1.62005,269400000.0
2009-07-08 05:01:00,1.62,1.62,1.6195,1.6195,224400000.0
2009-07-08 05:02:00,1.6196,1.6198,1.6196,1.61975,45400000.0
2009-07-08 05:03:00,1.61975,1.61995,1.61975,1.6198,120600000.0
2009-07-08 05:04:00,1.61995,1.61995,1.6198,1.61985,55200000.0
2009-07-08 05:05:00,1.61985,1.61995,1.61985,1.61995,189200000.0
2009-07-08 05:06:00,1.61995,1.61995,1.61975,1.61975,94000000.0
2009-07-08 05:07:00,1.6197,1.6197,1.61825,1.6185,206000000.0
2009-07-08 05:08:00,1.61835,1.61875,1.6172,1.6172,274200000.0
2009-07-08 05:09:00,1.61745,1.61835,1.61745,1.61835,113800000.0
2009-07-08 05:10:00,1.61845,1.61845,1.6179,1.6182,147800000.0
2009-07-08 05:11:00,1.6182,1.61825,1.618,1.61805,154000000.0
2009-07-08 05:12:00,1.6181,1.6181,1.61795,1.61795,56800000.0
2009-07-08 05:13:00,1.6179,1.61825,1.61775,1.61825,78800000.0
2009-07-08 05:14:00,1.61835,1.61835,1.6179,1.61795,54600000.0
2009-07-08 05:15:00,1.6179,1.6179,1.6177,1.61775,71000000.0
2009-07-08 05:16:00,1.6178,1.618,1.61725,1.6173,193599999.0
2009-07-08 05:17:00,1.61735,1.6178,1.61695,1.61735,117000000.0
2009-07-08 05:18:00,1.61735,1.61735,1.617,1.617,63000000.0
2009-07-08 05:19:00,1.61715,1.61765,1.617,1.6175,103600000.0
2009-07-08 05:20:00,1.61775,1.61775,1.6172,1.61745,50600000.0
2009-07-08 05:21:00,1.61745,1.61755,1.6172,1.6172,45400000.0
2009-07-08 05:22:00,1.6172,1.61745,1.6172,1.61745,82800000.0
2009-07-08 05:23:00,1.61745,1.6175,1.617,1.6175,49200000.0
2009-07-08 05:24:00,1.61755,1.6176,1.6172,1.6173,78800000.0
2009-07-08 05:25:00,1.617,1.61765,1.617,1.61765,26400000.0
2009-07-08 05:26:00,1.6173,1.61785,1.6173,1.61775,63600000.0
2009-07-08 05:27:00,1.61775,1.6178,1.61745,1.61765,121400000.0
2009-07-08 05:28:00,1.61765,1.6177,1.6176,1.61765,160400000.0
2009-07-08 05:29:00,1.61765,1.6177,1.6174,1.6176,93600000.0
2009-07-08 05:30:00,1.61765,1.61765,1.61695,1.6171,23400000.0
2009-07-08 05:31:00,1.6171,1.6172,1.6171,1.6172,18600000.0
2009-07-08 05:32:00,1.6172,1.61755,1.6172,1.61755,62400000.0
2009-07-08 05:33:00,1.6175,1.6178,1.6175,1.6176,45800000.0
2009-07-08 05:34:00,1.61765,1.61765,1.61735,1.6174,60200000.0
2009-07-08 05:35:00,1.6174,1.6177,1.61735,1.6177,48800000.0
2009-07-08 05:36:00,1.6177,1.6177,1.61755,1.61755,104200000.0
2009-07-08 05:37:00,1.61755,1.6177,1.61755,1.61755,212800000.0
2009-07-08 05:38:00,1.61745,1.61745,1.6173,1.61745,139800000.0
2009-07-08 05:39:00,1.6176,1.61775,1.61715,1.61775,117600000.0
2009-07-08 05:40:00,1.6177,1.6178,1.6177,1.61775,197600000.0
2009-07-08 05:41:00,1.61775,1.61785,1.6177,1.61775,90600000.0
2009-07-08 05:42:00,1.61775,1.61775,1.6177,1.61775,106400000.0
2009-07-08 05:43:00,1.6177,1.61775,1.61765,1.61775,129600000.0
2009-07-08 05:44:00,1.6177,1.6177,1.61745,1.6177,97800000.0
2009-07-08 05:45:00,1.6177,1.61785,1.6176,1.6177,129000000.0
2009-07-08 05:46:00,1.6177,1.61795,1.6177,1.61795,125400000.0
2009-07-08 05:47:00,1.61795,1.61795,1.61725,1.61725,194800000.0
2009-07-08 05:48:00,1.61725,1.61785,1.61705,1.61785,248800000.0
2009-07-08 05:49:00,1.61785,1.618,1.61735,1.61785,366600000.0
2009-07-08 05:50:00,1.6179,1.6179,1.61765,1.6177,197400000.0
2009-07-08 05:51:00,1.6177,1.61785,1.6168,1.6172,248800000.0
2009-07-08 05:52:00,1.61715,1.6177,1.61715,1.61765,157200000.0
2009-07-08 05:53:00,1.6176,1.61805,1.6176,1.61785,196200000.0
2009-07-08 05:54:00,1.61785,1.61805,1.61785,1.61795,71000000.0
2009-07-08 05:55:00,1.61795,1.6183,1.61795,1.6181,115000000.0
2009-07-08 05:56:00,1.61845,1.61845,1.6182,1.61835,66400000.0
2009-07-08 05:57:00,1.6183,1.6183,1.6173,1.61805,52600000.0
2009-07-08 05:58:00,1.61805,1.61805,1.61745,1.6175,132000000.0
2009-07-08 05:59:00,1.61755,1.6181,1.6175,1.6177,127400000.0
2009-07-08 06:00:00,1.6177,1.61805,1.6177,1.61795,91800000.0
2009-07-08 06:01:00,1.61795,1.61805,1.61795,1.61795,84600000.0
2009-07-08 06:02:00,1.61805,1.6182,1.61805,1.61805,48400000.0
2009-07-08 06:03:00,1.61795,1.61805,1.61795,1.61795,49600000.0
2009-07-08 06:04:00,1.61795,1.6182,1.61795,1.6182,86600000.0
2009-07-08 06:05:00,1.6182,1.6184,1.61815,1.61825,75000000.0
2009-07-08 06:06:00,1.6182,1.6182,1.61765,1.61765,51800000.0
2009-07-08 06:07:00,1.61775,1.6182,1.61765,1.618,177600000.0
2009-07-08 06:08:00,1.61805,1.6181,1.6179,1.61795,366800003.0
2009-07-08 06:09:00,1.6181,1.6181,1.61745,1.61745,99600000.0
2009-07-08 06:10:00,1.6174,1.61745,1.61725,1.61725,76000000.0
2009-07-08 06:11:00,1.6172,1.6172,1.617,1.617,40600000.0
2009-07-08 06:12:00,1.61705,1.61755,1.617,1.61755,180200000.0
2009-07-08 06:13:00,1.61755,1.6177,1.61745,1.61745,162200000.0
2009-07-08 06:14:00,1.6174,1.61745,1.6172,1.6172,191000000.0
2009-07-08 06:15:00,1.6172,1.61785,1.6172,1.61785,52600000.0
2009-07-08 06:16:00,1.61775,1.61775,1.61755,1.6176,117200000.0
2009-07-08 06:17:00,1.61755,1.61765,1.61755,1.61765,40800000.0
2009-07-08 06:18:00,1.6176,1.6176,1.61755,1.61755,13600000.0
2009-07-08 06:19:00,1.61755,1.61755,1.6173,1.61735,122200000.0
2009-07-08 06:20:00,1.6173,1.6173,1.6172,1.61725,49200000.0
2009-07-08 06:21:00,1.61725,1.61725,1.6172,1.6172,30600000.0
2009-07-08 06:22:00,1.6173,1.6175,1.6172,1.61745,120000000.0
2009-07-08 06:23:00,1.61735,1.6178,1.61725,1.61775,159400000.0
2009-07-08 06:24:00,1.6177,1.61775,1.61745,1.61745,122200000.0
2009-07-08 06:25:00,1.6175,1.61755,1.61735,1.61745,97600000.0
2009-07-08 06:26:00,1.61745,1.6175,1.6174,1.6175,54200000.0
2009-07-08 06:27:00,1.6175,1.6177,1.61745,1.61745,101000000.0
2009-07-08 06:28:00,1.61745,1.61745,1.61745,1.61745,6800000.0
2009-07-08 06:29:00,1.61765,1.61765,1.6174,1.61745,81200000.0
2009-07-08 06:30:00,1.6175,1.6175,1.6174,1.61745,20400000.0
2009-07-08 06:31:00,1.6174,1.6174,1.61715,1.61715,70800000.0
2009-07-08 06:32:00,1.6171,1.61715,1.61705,1.6171,94600000.0
2009-07-08 06:33:00,1.6171,1.6171,1.61705,1.61705,47600000.0
2009-07-08 06:34:00,1.6171,1.6171,1.61705,1.61705,13600000.0
2009-07-08 06:35:00,1.6171,1.6175,1.6171,1.6175,55800000.0
2009-07-08 06:36:00,1.61745,1.6177,1.6174,1.6175,186200000.0
2009-07-08 06:37:00,1.6171,1.6172,1.6171,1.6172,59400000.0
2009-07-08 06:38:00,1.61715,1.61715,1.617,1.617,54000000.0
2009-07-08 06:39:00,1.617,1.61725,1.617,1.6172,116600000.0
2009-07-08 06:40:00,1.61735,1.6176,1.61735,1.61755,132200000.0
2009-07-08 06:41:00,1.61745,1.61745,1.61735,1.61735,37400000.0
2009-07-08 06:42:00,1.6174,1.6178,1.6172,1.61765,150600000.0
2009-07-08 06:43:00,1.6176,1.61795,1.6176,1.61795,113400000.0
2009-07-08 06:44:00,1.618,1.618,1.6178,1.61795,77800000.0
2009-07-08 06:45:00,1.618,1.61805,1.618,1.61805,10200000.0
2009-07-08 06:46:00,1.61815,1.61825,1.618,1.6182,131800000.0
2009-07-08 06:47:00,1.61825,1.6184,1.61825,1.61835,86000000.0
2009-07-08 06:48:00,1.61825,1.61825,1.6176,1.6177,159400000.0
2009-07-08 06:49:00,1.61765,1.61815,1.61765,1.6181,164000000.0
2009-07-08 06:50:00,1.61815,1.6182,1.61705,1.61805,258600000.0
2009-07-08 06:51:00,1.6181,1.6181,1.6173,1.61735,159800000.0
2009-07-08 06:52:00,1.6174,1.6177,1.6174,1.61755,118800000.0
2009-07-08 06:53:00,1.61775,1.6182,1.6174,1.61755,148800000.0
2009-07-08 06:54:00,1.61765,1.61765,1.61725,1.6175,112000000.0
2009-07-08 06:55:00,1.61755,1.61765,1.61745,1.61755,59800000.0
2009-07-08 06:56:00,1.6176,1.61775,1.6173,1.61765,173600000.0
2009-07-08 06:57:00,1.61765,1.61765,1.61735,1.6175,95400000.0
2009-07-08 06:58:00,1.6175,1.6177,1.61725,1.61765,155000000.0
2009-07-08 06:59:00,1.6177,1.618,1.6171,1.61725,319600000.0
2009-07-08 07:00:00,1.61715,1.6175,1.61715,1.6175,55800000.0
2009-07-08 07:01:00,1.6175,1.61765,1.61715,1.6174,79600000.0
2009-07-08 07:02:00,1.61735,1.61755,1.61725,1.6175,123000000.0
2009-07-08 07:03:00,1.6177,1.61795,1.61755,1.61775,159000000.0
2009-07-08 07:04:00,1.61775,1.6178,1.6174,1.61745,94200000.0
2009-07-08 07:05:00,1.6174,1.618,1.61725,1.61725,104000000.0
2009-07-08 07:06:00,1.6172,1.61725,1.61715,1.6172,54000000.0
2009-07-08 07:07:00,1.6176,1.6177,1.61755,1.61755,79800000.0
2009-07-08 07:08:00,1.61755,1.6177,1.6173,1.6177,205600000.0
2009-07-08 07:09:00,1.61765,1.6177,1.61755,1.61755,57800000.0
2009-07-08 07:10:00,1.6175,1.61755,1.617,1.6173,64400000.0
2009-07-08 07:11:00,1.6174,1.61745,1.6174,1.6174,54800000.0
2009-07-08 07:12:00,1.6175,1.6175,1.61715,1.61725,78200000.0
2009-07-08 07:13:00,1.6173,1.61755,1.6171,1.6172,272400000.0
2009-07-08 07:14:00,1.61725,1.6174,1.617,1.61705,141400000.0
2009-07-08 07:15:00,1.61705,1.6174,1.6165,1.6174,106200000.0
2009-07-08 07:16:00,1.6175,1.6176,1.61745,1.6175,30400000.0
2009-07-08 07:17:00,1.6176,1.6177,1.6176,1.61765,88200000.0
2009-07-08 07:18:00,1.6176,1.6176,1.6175,1.6176,28200000.0
2009-07-08 07:19:00,1.6176,1.6176,1.61755,1.61755,6800000.0
2009-07-08 07:20:00,1.61755,1.6176,1.61745,1.6175,43400000.0
2009-07-08 07:21:00,1.6177,1.6177,1.61725,1.61725,92600000.0
2009-07-08 07:22:00,1.61725,1.6178,1.61725,1.6178,83400000.0
2009-07-08 07:23:00,1.6177,1.61825,1.6176,1.61825,79200000.0
2009-07-08 07:24:00,1.6184,1.6184,1.61785,1.6179,40000000.0
2009-07-08 07:25:00,1.6179,1.61795,1.6178,1.61785,69600000.0
2009-07-08 07:26:00,1.61785,1.61785,1.61745,1.61765,96000000.0
2009-07-08 07:27:00,1.61765,1.6185,1.61755,1.6184,172600000.0
2009-07-08 07:28:00,1.6184,1.6187,1.61805,1.6183,113000000.0
2009-07-08 07:29:00,1.61825,1.6184,1.61785,1.6181,202000000.0
2009-07-08 07:30:00,1.6179,1.6183,1.6179,1.6183,165000000.0
2009-07-08 07:31:00,1.61835,1.61885,1.61795,1.61855,163200000.0
2009-07-08 07:32:00,1.6183,1.61855,1.6178,1.61785,159800000.0
2009-07-08 07:33:00,1.61775,1.61795,1.6175,1.61755,207400000.0
2009-07-08 07:34:00,1.6176,1.61875,1.6174,1.6176,321000000.0
2009-07-08 07:35:00,1.6175,1.61885,1.6171,1.6178,433800000.0
2009-07-08 07:36:00,1.61855,1.6186,1.6178,1.61855,166200000.0
2009-07-08 07:37:00,1.6186,1.6186,1.618,1.618,205800000.0
2009-07-08 07:38:00,1.6181,1.6183,1.61785,1.61785,105000000.0
2009-07-08 07:39:00,1.6182,1.6185,1.6182,1.6185,98800000.0
2009-07-08 07:40:00,1.61845,1.61875,1.618,1.61805,91000000.0
2009-07-08 07:41:00,1.6181,1.6181,1.618,1.61805,49200000.0
2009-07-08 07:42:00,1.61805,1.61845,1.6177,1.61795,117400000.0
2009-07-08 07:43:00,1.618,1.6187,1.618,1.6184,64600000.0
2009-07-08 07:44:00,1.61845,1.61855,1.61845,1.61845,28000000.0
2009-07-08 07:45:00,1.61835,1.6184,1.6178,1.61785,155200000.0
2009-07-08 07:46:00,1.61785,1.618,1.6174,1.6177,144600000.0
2009-07-08 07:47:00,1.61785,1.6182,1.61785,1.61815,81200000.0
2009-07-08 07:48:00,1.6181,1.6182,1.61785,1.61815,139200000.0
2009-07-08 07:49:00,1.61815,1.61865,1.61815,1.6186,148000000.0
2009-07-08 07:50:00,1.6187,1.61875,1.6181,1.61835,178000000.0
2009-07-08 07:51:00,1.6184,1.6189,1.6182,1.61855,157200000.0
2009-07-08 07:52:00,1.61865,1.6189,1.6186,1.61875,151000000.0
2009-07-08 07:53:00,1.6187,1.61875,1.6173,1.61805,116800000.0
2009-07-08 07:54:00,1.618,1.618,1.6172,1.6177,149650000.0
2009-07-08 07:55:00,1.6178,1.61815,1.61775,1.61795,94400000.0
2009-07-08 07:56:00,1.6179,1.61815,1.61785,1.61815,40200000.0
2009-07-08 07:57:00,1.6182,1.6183,1.6172,1.6172,75550000.0
2009-07-08 07:58:00,1.6176,1.61855,1.6176,1.6181,279600000.0
2009-07-08 07:59:00,1.61825,1.61885,1.6181,1.6188,131400000.0
2009-07-08 08:00:00,1.6188,1.61885,1.6185,1.6185,124600000.0
2009-07-08 08:01:00,1.61845,1.61845,1.61785,1.61785,197400000.0
2009-07-08 08:02:00,1.61785,1.61845,1.61735,1.61735,273600000.0
2009-07-08 08:03:00,1.61745,1.6176,1.61735,1.6175,176000000.0
2009-07-08 08:04:00,1.61755,1.6176,1.6172,1.6172,75100000.0
2009-07-08 08:05:00,1.6172,1.6172,1.6163,1.617,325800000.0
2009-07-08 08:06:00,1.617,1.6179,1.6169,1.6169,454200000.0
2009-07-08 08:07:00,1.6169,1.6173,1.6154,1.6154,527200000.0
2009-07-08 08:08:00,1.61555,1.6177,1.61465,1.61475,551000000.0
2009-07-08 08:09:00,1.61475,1.6153,1.61425,1.61455,317400000.0
2009-07-08 08:10:00,1.61445,1.6147,1.6137,1.61415,351200000.0
2009-07-08 08:11:00,1.61405,1.6142,1.6134,1.61395,328400000.0
2009-07-08 08:12:00,1.61385,1.6146,1.61385,1.61435,336600000.0
2009-07-08 08:13:00,1.61435,1.6148,1.61435,1.61455,295400000.0
2009-07-08 08:14:00,1.61465,1.61565,1.61445,1.6153,463800000.0
2009-07-08 08:15:00,1.61515,1.61575,1.6146,1.61495,540400000.0
2009-07-08 08:16:00,1.61505,1.61505,1.6141,1.6144,411200000.0
2009-07-08 08:17:00,1.6144,1.61465,1.6139,1.61465,311200000.0
2009-07-08 08:18:00,1.61465,1.6149,1.614,1.61415,329600000.0
2009-07-08 08:19:00,1.6142,1.61475,1.6142,1.6147,493600000.0
2009-07-08 08:20:00,1.6147,1.61505,1.6146,1.615,186000000.0
2009-07-08 08:21:00,1.615,1.6151,1.6142,1.61445,192200000.0
2009-07-08 08:22:00,1.6146,1.615,1.61445,1.61495,221600000.0
2009-07-08 08:23:00,1.6149,1.6151,1.6138,1.614,286200000.0
2009-07-08 08:24:00,1.614,1.6148,1.614,1.6147,195000000.0
2009-07-08 08:25:00,1.61485,1.6152,1.61455,1.61505,187600000.0
2009-07-08 08:26:00,1.6151,1.6152,1.6143,1.61455,205400000.0
2009-07-08 08:27:00,1.6146,1.6154,1.61295,1.61295,294800000.0
2009-07-08 08:28:00,1.6131,1.614,1.6128,1.6135,176600000.0
2009-07-08 08:29:00,1.6135,1.6146,1.6135,1.61385,346000000.0
2009-07-08 08:30:00,1.61385,1.61385,1.6132,1.6135,301000000.0
2009-07-08 08:31:00,1.6135,1.61465,1.6135,1.61465,614600000.0
2009-07-08 08:32:00,1.6145,1.6146,1.61395,1.6145,331600000.0
2009-07-08 08:33:00,1.6145,1.6151,1.61415,1.6151,429000000.0
2009-07-08 08:34:00,1.6151,1.6153,1.61475,1.6149,231400000.0
2009-07-08 08:35:00,1.6148,1.615,1.6145,1.615,312800000.0
2009-07-08 08:36:00,1.61495,1.61575,1.61495,1.61545,481000000.0
2009-07-08 08:37:00,1.6156,1.61575,1.61535,1.6154,365800001.0
2009-07-08 08:38:00,1.6155,1.61575,1.61535,1.6155,325400000.0
2009-07-08 08:39:00,1.6154,1.6154,1.6149,1.61515,373000001.0
2009-07-08 08:40:00,1.61515,1.6158,1.61485,1.6149,382800001.0
2009-07-08 08:41:00,1.61495,1.6164,1.6149,1.61615,737800000.0
2009-07-08 08:42:00,1.6162,1.6169,1.6161,1.61665,598400001.0
2009-07-08 08:43:00,1.6166,1.6173,1.6161,1.61715,416400001.0
2009-07-08 08:44:00,1.61705,1.61705,1.61635,1.617,365200000.0
2009-07-08 08:45:00,1.6171,1.6171,1.6164,1.6169,323600000.0
2009-07-08 08:46:00,1.6169,1.61735,1.61645,1.6172,493400000.0
2009-07-08 08:47:00,1.61715,1.6178,1.61615,1.61735,398400000.0
2009-07-08 08:48:00,1.61725,1.61745,1.617,1.6171,279800000.0
2009-07-08 08:49:00,1.617,1.61735,1.61665,1.61735,337400001.0
2009-07-08 08:50:00,1.61725,1.6176,1.61695,1.61745,347000000.0
2009-07-08 08:51:00,1.6174,1.61785,1.6171,1.6171,274000000.0
2009-07-08 08:52:00,1.6171,1.6179,1.6163,1.6176,424200000.0
2009-07-08 08:53:00,1.6176,1.6176,1.61715,1.6174,202200000.0
2009-07-08 08:54:00,1.61755,1.61795,1.6173,1.61765,246400000.0
2009-07-08 08:55:00,1.6176,1.61825,1.6172,1.6174,385400000.0
2009-07-08 08:56:00,1.61735,1.6174,1.617,1.61715,276600000.0
2009-07-08 08:57:00,1.61715,1.61735,1.61705,1.61715,335000000.0
2009-07-08 08:58:00,1.6172,1.61735,1.6167,1.6168,356600000.0
2009-07-08 08:59:00,1.61685,1.6171,1.6168,1.61685,282600000.0
2009-07-08 09:00:00,1.61685,1.6171,1.61665,1.61685,399199997.0
2009-07-08 09:01:00,1.6167,1.61725,1.6166,1.61705,307200000.0
2009-07-08 09:02:00,1.61705,1.61705,1.61655,1.61675,417260000.0
2009-07-08 09:03:00,1.61665,1.61775,1.61655,1.6174,362040000.0
2009-07-08 09:04:00,1.6174,1.61775,1.61725,1.6174,453600001.0
2009-07-08 09:05:00,1.6173,1.61775,1.61705,1.6173,418600000.0
2009-07-08 09:06:00,1.6173,1.61755,1.61705,1.6172,317600001.0
2009-07-08 09:07:00,1.61725,1.6177,1.61655,1.61745,365400000.0
2009-07-08 09:08:00,1.61745,1.6178,1.61715,1.61755,329600000.0
2009-07-08 09:09:00,1.61755,1.6181,1.61755,1.6181,304400000.0
2009-07-08 09:10:00,1.618,1.6183,1.6176,1.6183,364400000.0
2009-07-08 09:11:00,1.6183,1.61885,1.6182,1.61865,271800000.0
2009-07-08 09:12:00,1.6186,1.6189,1.6184,1.6189,332800000.0
2009-07-08 09:13:00,1.61885,1.61895,1.6184,1.61855,327200000.0
2009-07-08 09:14:00,1.61855,1.619,1.61855,1.61885,285800000.0
2009-07-08 09:15:00,1.6189,1.619,1.61815,1.61825,465999999.0
2009-07-08 09:16:00,1.6184,1.6184,1.6176,1.6179,259800000.0
2009-07-08 09:17:00,1.6179,1.6179,1.61755,1.6179,286800000.0
2009-07-08 09:18:00,1.6178,1.61815,1.6177,1.6179,409400002.0
2009-07-08 09:19:00,1.61785,1.61835,1.61785,1.61835,400200000.0
2009-07-08 09:20:00,1.6182,1.6184,1.61785,1.61835,419600001.0
2009-07-08 09:21:00,1.6182,1.61835,1.61785,1.61785,246600000.0
2009-07-08 09:22:00,1.6179,1.6183,1.6177,1.6182,253000000.0
2009-07-08 09:23:00,1.61825,1.6183,1.6178,1.6181,244600000.0
2009-07-08 09:24:00,1.6181,1.6185,1.61775,1.6178,515200000.0
2009-07-08 09:25:00,1.61795,1.61825,1.61755,1.6181,338400000.0
2009-07-08 09:26:00,1.6181,1.61825,1.61775,1.6181,653800000.0
2009-07-08 09:27:00,1.6181,1.6182,1.61755,1.61755,418600000.0
2009-07-08 09:28:00,1.61765,1.6179,1.61755,1.6178,462000000.0
2009-07-08 09:29:00,1.61785,1.61865,1.61765,1.61865,466400000.0
2009-07-08 09:30:00,1.61865,1.61885,1.61825,1.6184,263400000.0
2009-07-08 09:31:00,1.6184,1.6184,1.6179,1.61825,241800000.0
2009-07-08 09:32:00,1.61825,1.61875,1.61805,1.61815,441800000.0
2009-07-08 09:33:00,1.6182,1.61885,1.6181,1.61815,468600000.0
2009-07-08 09:34:00,1.6186,1.6189,1.6181,1.6183,640800001.0
2009-07-08 09:35:00,1.6183,1.6188,1.6181,1.6184,295000000.0
2009-07-08 09:36:00,1.6182,1.6188,1.6182,1.61865,319200000.0
2009-07-08 09:37:00,1.61855,1.6189,1.6184,1.61865,357000000.0
2009-07-08 09:38:00,1.61865,1.6188,1.61855,1.61875,285200000.0
2009-07-08 09:39:00,1.61855,1.61885,1.61835,1.6184,444000000.0
2009-07-08 09:40:00,1.6184,1.6186,1.6172,1.6175,531400000.0
2009-07-08 09:41:00,1.6175,1.61815,1.6173,1.6177,540600000.0
2009-07-08 09:42:00,1.6176,1.618,1.6168,1.6174,372400000.0
2009-07-08 09:43:00,1.6174,1.61795,1.61725,1.61775,536800000.0
2009-07-08 09:44:00,1.61785,1.61785,1.6173,1.6174,330800000.0
2009-07-08 09:45:00,1.6174,1.6177,1.6172,1.6172,220800000.0
2009-07-08 09:46:00,1.6172,1.61745,1.61715,1.6174,319600001.0
2009-07-08 09:47:00,1.61735,1.618,1.61735,1.6176,421400000.0
2009-07-08 09:48:00,1.61755,1.618,1.61755,1.61775,313800000.0
2009-07-08 09:49:00,1.61785,1.61795,1.61745,1.61765,287000000.0
2009-07-08 09:50:00,1.6177,1.6184,1.61765,1.6177,301800000.0
2009-07-08 09:51:00,1.6177,1.61815,1.61755,1.61765,248600000.0
2009-07-08 09:52:00,1.61765,1.6182,1.61755,1.61805,546000001.0
2009-07-08 09:53:00,1.618,1.6184,1.6179,1.61805,294000000.0
2009-07-08 09:54:00,1.61805,1.6181,1.6178,1.61785,366200000.0
2009-07-08 09:55:00,1.6178,1.61825,1.6176,1.61825,456800001.0
2009-07-08 09:56:00,1.6182,1.61825,1.6178,1.6179,312400000.0
2009-07-08 09:57:00,1.6179,1.6182,1.61765,1.61805,433200000.0
2009-07-08 09:58:00,1.61805,1.6181,1.6175,1.6176,426800000.0
2009-07-08 09:59:00,1.6176,1.61805,1.6174,1.61785,429200000.0
2009-07-08 10:00:00,1.6178,1.6183,1.61745,1.6181,634200000.0
2009-07-08 10:01:00,1.61805,1.6182,1.61765,1.6177,568200001.0
2009-07-08 10:02:00,1.6177,1.6181,1.61765,1.61765,336600000.0
2009-07-08 10:03:00,1.6176,1.618,1.61745,1.6178,519000000.0
2009-07-08 10:04:00,1.618,1.61805,1.6177,1.618,183200000.0
2009-07-08 10:05:00,1.6181,1.6184,1.61795,1.618,350200000.0
2009-07-08 10:06:00,1.61805,1.619,1.618,1.61895,216000000.0
2009-07-08 10:07:00,1.61885,1.6191,1.61865,1.6189,314400000.0
2009-07-08 10:08:00,1.61885,1.61915,1.6185,1.6188,417400000.0
2009-07-08 10:09:00,1.61885,1.61955,1.61875,1.6192,374400000.0
2009-07-08 10:10:00,1.61915,1.6194,1.6189,1.61915,226400000.0
2009-07-08 10:11:00,1.61915,1.6195,1.6189,1.6194,277600000.0
2009-07-08 10:12:00,1.6194,1.61955,1.61885,1.619,569400000.0
2009-07-08 10:13:00,1.6189,1.6191,1.6189,1.6189,421200000.0
2009-07-08 10:14:00,1.61895,1.6193,1.6187,1.61875,296600000.0
2009-07-08 10:15:00,1.6188,1.619,1.61855,1.61885,188000000.0
2009-07-08 10:16:00,1.61885,1.619,1.61855,1.61855,373200000.0
2009-07-08 10:17:00,1.6186,1.61895,1.6184,1.61845,306600000.0
2009-07-08 10:18:00,1.61845,1.6189,1.61845,1.6186,344200000.0
2009-07-08 10:19:00,1.6186,1.619,1.6184,1.6185,261800000.0
2009-07-08 10:20:00,1.6185,1.6186,1.6183,1.6183,80200000.0
2009-07-08 10:21:00,1.6183,1.6184,1.618,1.6182,304000000.0
2009-07-08 10:22:00,1.6182,1.6186,1.6181,1.61835,309000000.0
2009-07-08 10:23:00,1.6185,1.61875,1.6182,1.61865,324400000.0
2009-07-08 10:24:00,1.61875,1.61905,1.6186,1.61875,394399999.0
2009-07-08 10:25:00,1.6187,1.6189,1.6186,1.6188,169800000.0
2009-07-08 10:26:00,1.6188,1.61885,1.6184,1.6186,258000000.0
2009-07-08 10:27:00,1.6186,1.61875,1.61815,1.61845,266600000.0
2009-07-08 10:28:00,1.6185,1.61855,1.61825,1.61855,201800000.0
2009-07-08 10:29:00,1.61855,1.61855,1.6181,1.6182,306800000.0
2009-07-08 10:30:00,1.6182,1.61875,1.61815,1.61825,592600001.0
2009-07-08 10:31:00,1.6182,1.61895,1.6181,1.6184,715400000.0
2009-07-08 10:32:00,1.6184,1.61885,1.61815,1.6185,480800000.0
2009-07-08 10:33:00,1.6185,1.6191,1.61845,1.61855,570600000.0
2009-07-08 10:34:00,1.61855,1.6191,1.6185,1.619,383000000.0
2009-07-08 10:35:00,1.619,1.619,1.6185,1.61865,333200000.0
2009-07-08 10:36:00,1.6187,1.6187,1.618,1.6181,313000000.0
2009-07-08 10:37:00,1.6181,1.61845,1.61795,1.6183,340800000.0
2009-07-08 10:38:00,1.6183,1.61875,1.6183,1.61875,313400001.0
2009-07-08 10:39:00,1.61875,1.61875,1.61805,1.6185,287600000.0
2009-07-08 10:40:00,1.61855,1.6187,1.6181,1.61855,408800000.0
2009-07-08 10:41:00,1.61855,1.6189,1.61845,1.61885,280000000.0
2009-07-08 10:42:00,1.6188,1.61885,1.6184,1.6185,149600000.0
2009-07-08 10:43:00,1.61845,1.61845,1.61805,1.61805,284800000.0
2009-07-08 10:44:00,1.61805,1.61835,1.618,1.61815,413000003.0
2009-07-08 10:45:00,1.6181,1.61835,1.618,1.6183,123000002.0
2009-07-08 10:46:00,1.6183,1.6183,1.61795,1.618,216600000.0
2009-07-08 10:47:00,1.61805,1.6183,1.618,1.6183,101000001.0
2009-07-08 10:48:00,1.61825,1.61855,1.61815,1.61845,295800000.0
2009-07-08 10:49:00,1.61845,1.61915,1.61845,1.61905,340400002.0
2009-07-08 10:50:00,1.619,1.6193,1.619,1.61905,181200000.0
2009-07-08 10:51:00,1.619,1.61925,1.6187,1.6191,222400000.0
2009-07-08 10:52:00,1.61905,1.61915,1.61875,1.6189,269600000.0
2009-07-08 10:53:00,1.6189,1.6192,1.6187,1.61885,229400000.0
2009-07-08 10:54:00,1.61885,1.61905,1.6184,1.6186,425200000.0
2009-07-08 10:55:00,1.6185,1.6188,1.6184,1.6184,338400000.0
2009-07-08 10:56:00,1.6184,1.61915,1.6184,1.6187,608000001.0
2009-07-08 10:57:00,1.61865,1.6187,1.61835,1.6185,321600000.0
2009-07-08 10:58:00,1.61845,1.61875,1.61825,1.6187,295200000.0
2009-07-08 10:59:00,1.6187,1.619,1.61845,1.61875,218400000.0
2009-07-08 11:00:00,1.61875,1.61925,1.6186,1.6189,327800000.0
2009-07-08 11:01:00,1.619,1.6201,1.6185,1.6198,526400001.0
2009-07-08 11:02:00,1.6198,1.6199,1.6195,1.61965,990400001.0
2009-07-08 11:03:00,1.61955,1.6202,1.61935,1.6198,416400001.0
2009-07-08 11:04:00,1.61975,1.6201,1.6196,1.61995,508600001.0
2009-07-08 11:05:00,1.6198,1.6202,1.61955,1.61975,467000001.0
2009-07-08 11:06:00,1.6197,1.6199,1.6191,1.6191,453600000.0
2009-07-08 11:07:00,1.6191,1.61945,1.61865,1.61885,444000001.0
2009-07-08 11:08:00,1.61885,1.61895,1.618,1.61815,463800000.0
2009-07-08 11:09:00,1.61795,1.61805,1.61775,1.61795,404999999.0
2009-07-08 11:10:00,1.6179,1.618,1.6174,1.6178,324000000.0
2009-07-08 11:11:00,1.61785,1.6179,1.6175,1.61785,248400000.0
2009-07-08 11:12:00,1.61785,1.6183,1.61765,1.6182,242000000.0
2009-07-08 11:13:00,1.6184,1.6184,1.6179,1.6182,563600000.0
2009-07-08 11:14:00,1.6183,1.61845,1.6181,1.61845,239400000.0
2009-07-08 11:15:00,1.61845,1.61855,1.61815,1.61855,196600000.0
2009-07-08 11:16:00,1.6187,1.61875,1.618,1.61815,184200000.0
2009-07-08 11:17:00,1.61815,1.6192,1.61815,1.6186,401200000.0
2009-07-08 11:18:00,1.6187,1.619,1.61825,1.61875,447800001.0
2009-07-08 11:19:00,1.61895,1.6193,1.6186,1.61865,332600000.0
2009-07-08 11:20:00,1.6186,1.6187,1.6182,1.6185,259400000.0
2009-07-08 11:21:00,1.61885,1.61885,1.61825,1.61825,628000000.0
2009-07-08 11:22:00,1.61825,1.6187,1.61825,1.61855,463800001.0
2009-07-08 11:23:00,1.61855,1.6187,1.6184,1.6186,348800000.0
2009-07-08 11:24:00,1.61865,1.6187,1.61815,1.6184,469800000.0
2009-07-08 11:25:00,1.6184,1.61925,1.61825,1.61925,649800000.0
2009-07-08 11:26:00,1.61925,1.61975,1.61915,1.6197,294200000.0
2009-07-08 11:27:00,1.61965,1.61985,1.6195,1.61975,247600000.0
2009-07-08 11:28:00,1.61975,1.6198,1.6195,1.61955,96400000.0
2009-07-08 11:29:00,1.6196,1.62005,1.6195,1.62,186400000.0
2009-07-08 11:30:00,1.62,1.6203,1.61985,1.62015,162000000.0
2009-07-08 11:31:00,1.62015,1.6202,1.62,1.62015,97400000.0
2009-07-08 11:32:00,1.62015,1.6203,1.61985,1.61985,153400000.0
2009-07-08 11:33:00,1.61985,1.62,1.6197,1.61985,266400000.0
2009-07-08 11:34:00,1.6199,1.61995,1.6195,1.61975,311800000.0
2009-07-08 11:35:00,1.61975,1.61975,1.61945,1.6196,231800000.0
2009-07-08 11:36:00,1.61965,1.62,1.6196,1.62,87600000.0
2009-07-08 11:37:00,1.62,1.6205,1.62,1.62025,251000000.0
2009-07-08 11:38:00,1.6202,1.6206,1.6202,1.6205,242800000.0
2009-07-08 11:39:00,1.6205,1.62055,1.6201,1.62055,496800000.0
2009-07-08 11:40:00,1.6206,1.6206,1.6202,1.6203,362200002.0
2009-07-08 11:41:00,1.62025,1.62035,1.6199,1.62025,293000000.0
2009-07-08 11:42:00,1.62025,1.62035,1.6199,1.62015,217400000.0
2009-07-08 11:43:00,1.62005,1.62005,1.6197,1.6197,312600000.0
2009-07-08 11:44:00,1.61985,1.6203,1.61985,1.6201,165000000.0
2009-07-08 11:45:00,1.62015,1.6202,1.61975,1.62015,192200000.0
2009-07-08 11:46:00,1.62015,1.62075,1.62,1.62075,342000000.0
2009-07-08 11:47:00,1.62075,1.62075,1.62025,1.6203,458800000.0
2009-07-08 11:48:00,1.6203,1.62045,1.62005,1.6204,454200001.0
2009-07-08 11:49:00,1.6204,1.62055,1.61995,1.62,366800000.0
2009-07-08 11:50:00,1.62,1.62005,1.6198,1.61995,240200000.0
2009-07-08 11:51:00,1.62,1.62045,1.61995,1.62045,299000000.0
2009-07-08 11:52:00,1.6204,1.6207,1.62025,1.6203,287000000.0
2009-07-08 11:53:00,1.6204,1.62055,1.6202,1.62025,268800000.0
2009-07-08 11:54:00,1.6203,1.62035,1.62,1.6201,239200000.0
2009-07-08 11:55:00,1.6201,1.6204,1.6201,1.6204,121600000.0
2009-07-08 11:56:00,1.6203,1.6203,1.62005,1.6201,228200000.0
2009-07-08 11:57:00,1.62005,1.62035,1.62,1.62035,122600000.0
2009-07-08 11:58:00,1.62045,1.62055,1.61985,1.62005,201800000.0
2009-07-08 11:59:00,1.6201,1.6204,1.6201,1.6201,238600000.0
2009-07-08 12:00:00,1.62025,1.62065,1.6201,1.6206,388800000.0
2009-07-08 12:01:00,1.6206,1.6212,1.62055,1.6212,356000000.0
2009-07-08 12:02:00,1.6212,1.6214,1.621,1.6212,545000001.0
2009-07-08 12:03:00,1.6212,1.62155,1.62105,1.62135,381000000.0
2009-07-08 12:04:00,1.62125,1.62135,1.62035,1.6206,498800000.0
2009-07-08 12:05:00,1.6206,1.62125,1.6206,1.62125,288200000.0
2009-07-08 12:06:00,1.6212,1.6214,1.6209,1.62125,121400000.0
2009-07-08 12:07:00,1.6213,1.6213,1.6207,1.62095,173400000.0
2009-07-08 12:08:00,1.621,1.62105,1.6207,1.6208,245000000.0
2009-07-08 12:09:00,1.6208,1.6212,1.6208,1.6209,179000000.0
2009-07-08 12:10:00,1.6208,1.62095,1.6207,1.62075,109600000.0
2009-07-08 12:11:00,1.62075,1.6209,1.62065,1.6208,161600000.0
2009-07-08 12:12:00,1.6209,1.6209,1.6205,1.62065,334000000.0
2009-07-08 12:13:00,1.6207,1.62085,1.6206,1.6206,346400002.0
2009-07-08 12:14:00,1.62055,1.6206,1.62015,1.6204,244400001.0
2009-07-08 12:15:00,1.62035,1.6204,1.62005,1.6202,536600000.0
2009-07-08 12:16:00,1.62015,1.62065,1.61985,1.62015,556400000.0
2009-07-08 12:17:00,1.62005,1.62085,1.62005,1.62065,369400000.0
2009-07-08 12:18:00,1.62055,1.62065,1.6204,1.62065,298000000.0
2009-07-08 12:19:00,1.62065,1.6214,1.6205,1.6213,198000000.0
2009-07-08 12:20:00,1.6213,1.6213,1.62065,1.6207,230000000.0
2009-07-08 12:21:00,1.6208,1.62095,1.62065,1.6207,203600000.0
2009-07-08 12:22:00,1.62065,1.6209,1.6205,1.6206,151000000.0
2009-07-08 12:23:00,1.62055,1.62085,1.62035,1.6205,214400000.0
2009-07-08 12:24:00,1.62055,1.62075,1.62025,1.6203,190400000.0
2009-07-08 12:25:00,1.62035,1.6206,1.62015,1.6205,218400000.0
2009-07-08 12:26:00,1.6205,1.62065,1.6202,1.6202,394800000.0
2009-07-08 12:27:00,1.62025,1.6207,1.61995,1.6207,195000000.0
2009-07-08 12:28:00,1.6207,1.6208,1.62045,1.62065,253800000.0
2009-07-08 12:29:00,1.6207,1.621,1.62065,1.62075,87600000.0
2009-07-08 12:30:00,1.62075,1.62075,1.6204,1.6204,138000000.0
2009-07-08 12:31:00,1.6204,1.6206,1.62035,1.6205,94000000.0
2009-07-08 12:32:00,1.6205,1.6205,1.6204,1.6204,126200000.0
2009-07-08 12:33:00,1.6204,1.62045,1.6204,1.62045,117800000.0
2009-07-08 12:34:00,1.6206,1.62065,1.62035,1.6205,331000000.0
2009-07-08 12:35:00,1.6206,1.62145,1.62035,1.62135,488000001.0
2009-07-08 12:36:00,1.6213,1.62135,1.62095,1.621,304599999.0
2009-07-08 12:37:00,1.62115,1.62145,1.62095,1.62145,310200000.0
2009-07-08 12:38:00,1.6215,1.6215,1.62085,1.62135,402600001.0
2009-07-08 12:39:00,1.62135,1.62145,1.62105,1.62105,519200001.0
2009-07-08 12:40:00,1.621,1.6211,1.6209,1.6209,240600000.0
2009-07-08 12:41:00,1.621,1.62125,1.6208,1.6211,534400001.0
2009-07-08 12:42:00,1.6211,1.6214,1.62105,1.62135,839200001.0
2009-07-08 12:43:00,1.6214,1.6217,1.6213,1.62155,245400000.0
2009-07-08 12:44:00,1.62175,1.6218,1.62155,1.62155,410200000.0
2009-07-08 12:45:00,1.62185,1.6225,1.62175,1.6225,406000002.0
2009-07-08 12:46:00,1.62245,1.62275,1.62215,1.6226,633800001.0
2009-07-08 12:47:00,1.62235,1.62235,1.62075,1.6213,604599999.0
2009-07-08 12:48:00,1.6213,1.62145,1.6212,1.62125,105400000.0
2009-07-08 12:49:00,1.6214,1.6215,1.6212,1.62145,498600003.0
2009-07-08 12:50:00,1.6214,1.622,1.6214,1.6219,269000000.0
2009-07-08 12:51:00,1.62195,1.62235,1.6219,1.6222,207200000.0
2009-07-08 12:52:00,1.6222,1.6225,1.6219,1.62245,201400000.0
2009-07-08 12:53:00,1.6225,1.6225,1.62225,1.62225,255000000.0
2009-07-08 12:54:00,1.6222,1.6224,1.6216,1.6217,278400000.0
2009-07-08 12:55:00,1.62175,1.6225,1.62165,1.6225,232200000.0
2009-07-08 12:56:00,1.62235,1.6225,1.6221,1.6221,132200000.0
2009-07-08 12:57:00,1.62215,1.6224,1.6218,1.6218,271400000.0
2009-07-08 12:58:00,1.6218,1.6219,1.62165,1.6218,248800000.0
2009-07-08 12:59:00,1.6218,1.62215,1.62175,1.6221,152800000.0
2009-07-08 13:00:00,1.6221,1.6223,1.62155,1.62165,246600000.0
2009-07-08 13:01:00,1.62165,1.62205,1.62165,1.62195,147600000.0
2009-07-08 13:02:00,1.622,1.622,1.6211,1.6211,305000000.0
2009-07-08 13:03:00,1.6211,1.6211,1.6205,1.6205,95600000.0
2009-07-08 13:04:00,1.6205,1.6205,1.6205,1.6205,22400000.0
2009-07-08 13:05:00,1.6205,1.62055,1.6197,1.61985,111700000.0
2009-07-08 13:06:00,1.61985,1.62,1.6198,1.62,196200000.0
2009-07-08 13:07:00,1.62,1.62045,1.61995,1.62025,221400000.0
2009-07-08 13:08:00,1.6203,1.6207,1.6203,1.6205,98200000.0
2009-07-08 13:09:00,1.6205,1.6205,1.6205,1.6205,20000000.0
2009-07-08 13:10:00,1.6205,1.6205,1.6205,1.6205,66600000.0
2009-07-08 13:11:00,1.6205,1.6205,1.6205,1.6205,40000000.0
2009-07-08 13:12:00,1.6205,1.6205,1.6205,1.6205,20000000.0
2009-07-08 13:13:00,1.6205,1.6207,1.62045,1.6206,156400000.0
2009-07-08 13:14:00,1.6206,1.6208,1.62045,1.6206,153600000.0
2009-07-08 13:15:00,1.6205,1.6206,1.6205,1.6206,98200000.0
2009-07-08 13:16:00,1.62075,1.621,1.62055,1.6209,221800000.0
2009-07-08 13:17:00,1.6209,1.621,1.6205,1.6206,191800000.0
2009-07-08 13:18:00,1.62055,1.6207,1.6205,1.6205,81000000.0
2009-07-08 13:19:00,1.6205,1.6205,1.6205,1.6205,14000000.0
2009-07-08 13:20:00,1.6205,1.6206,1.6205,1.62055,42200000.0
2009-07-08 13:21:00,1.6205,1.6206,1.6205,1.6205,75200000.0
2009-07-08 13:22:00,1.6205,1.62055,1.6205,1.6205,53200000.0
2009-07-08 13:23:00,1.6205,1.6205,1.6205,1.6205,40800000.0
2009-07-08 13:24:00,1.6205,1.6207,1.6205,1.62055,170800002.0
2009-07-08 13:25:00,1.62055,1.62075,1.6205,1.6207,533199999.0
2009-07-08 13:26:00,1.6208,1.6208,1.62045,1.62065,335200001.0
2009-07-08 13:27:00,1.6207,1.621,1.62055,1.6209,529800002.0
2009-07-08 13:28:00,1.62075,1.6209,1.62055,1.6206,554000000.0
2009-07-08 13:29:00,1.6207,1.62105,1.6205,1.621,509999999.0
2009-07-08 13:30:00,1.621,1.62115,1.6207,1.62075,298200000.0
2009-07-08 13:31:00,1.62075,1.6208,1.62055,1.62065,168800000.0
2009-07-08 13:32:00,1.6206,1.6207,1.6205,1.6205,260000000.0
2009-07-08 13:33:00,1.62065,1.62095,1.6205,1.62095,198600000.0
2009-07-08 13:34:00,1.6209,1.6214,1.62085,1.62115,258400000.0
2009-07-08 13:35:00,1.6211,1.62125,1.62095,1.62105,290200000.0
2009-07-08 13:36:00,1.62105,1.6211,1.6206,1.6206,213200000.0
2009-07-08 13:37:00,1.6206,1.6206,1.6204,1.6205,116200000.0
2009-07-08 13:38:00,1.6205,1.62055,1.6197,1.6205,216100000.0
2009-07-08 13:39:00,1.62045,1.6208,1.62025,1.62055,188200000.0
2009-07-08 13:40:00,1.6206,1.62065,1.62035,1.62045,175800000.0
2009-07-08 13:41:00,1.6204,1.6206,1.6201,1.62015,219000000.0
2009-07-08 13:42:00,1.62025,1.62025,1.6199,1.62015,210600000.0
2009-07-08 13:43:00,1.62015,1.6205,1.62005,1.62015,252400000.0
2009-07-08 13:44:00,1.62025,1.6203,1.6201,1.6202,285600000.0
2009-07-08 13:45:00,1.62015,1.62045,1.62,1.6204,348400000.0
2009-07-08 13:46:00,1.62035,1.6208,1.6203,1.62065,162600000.0
2009-07-08 13:47:00,1.6206,1.6208,1.62045,1.6206,190200000.0
2009-07-08 13:48:00,1.62065,1.62105,1.62055,1.6209,338800000.0
2009-07-08 13:49:00,1.6209,1.6209,1.62055,1.62075,359199999.0
2009-07-08 13:50:00,1.62075,1.62115,1.6207,1.6208,325000000.0
2009-07-08 13:51:00,1.62075,1.62105,1.6205,1.62095,157000000.0
2009-07-08 13:52:00,1.62095,1.62105,1.6209,1.6209,145800000.0
2009-07-08 13:53:00,1.62095,1.62105,1.6207,1.6209,457400000.0
2009-07-08 13:54:00,1.6209,1.62115,1.62075,1.621,344200000.0
2009-07-08 13:55:00,1.621,1.6215,1.6209,1.6209,538000003.0
2009-07-08 13:56:00,1.6209,1.6215,1.62085,1.6212,524600002.0
2009-07-08 13:57:00,1.6213,1.6213,1.62095,1.62105,293800000.0
2009-07-08 13:58:00,1.621,1.621,1.62085,1.6209,185400000.0
2009-07-08 13:59:00,1.62095,1.62115,1.6209,1.62105,97600000.0
2009-07-08 14:00:00,1.62125,1.6216,1.62105,1.6215,354800000.0
2009-07-08 14:01:00,1.6216,1.62225,1.62145,1.6222,441200002.0
2009-07-08 14:02:00,1.622,1.6222,1.62085,1.62105,358200000.0
2009-07-08 14:03:00,1.62105,1.62105,1.6206,1.62075,333200000.0
2009-07-08 14:04:00,1.6207,1.621,1.6206,1.62085,139000000.0
2009-07-08 14:05:00,1.6208,1.6213,1.6208,1.6212,387200000.0
2009-07-08 14:06:00,1.62115,1.62125,1.62105,1.62125,131800000.0
2009-07-08 14:07:00,1.6212,1.62155,1.6212,1.62145,266800000.0
2009-07-08 14:08:00,1.62135,1.62165,1.62135,1.62145,197800000.0
2009-07-08 14:09:00,1.6214,1.6222,1.6214,1.6217,250600000.0
2009-07-08 14:10:00,1.6216,1.6217,1.62095,1.6214,374800000.0
2009-07-08 14:11:00,1.62145,1.62175,1.62075,1.62075,466000001.0
2009-07-08 14:12:00,1.6208,1.621,1.62065,1.62085,333000000.0
2009-07-08 14:13:00,1.621,1.62145,1.62045,1.6205,443600000.0
2009-07-08 14:14:00,1.6206,1.62095,1.62045,1.6207,499200000.0
2009-07-08 14:15:00,1.6208,1.621,1.6206,1.62085,247000000.0
2009-07-08 14:16:00,1.62075,1.621,1.62075,1.6209,191800000.0
2009-07-08 14:17:00,1.621,1.62125,1.62085,1.62105,248800000.0
2009-07-08 14:18:00,1.6211,1.62135,1.62095,1.6211,290400000.0
2009-07-08 14:19:00,1.62105,1.6212,1.6208,1.62085,176800000.0
2009-07-08 14:20:00,1.62085,1.6211,1.6205,1.621,448600000.0
2009-07-08 14:21:00,1.621,1.6211,1.6203,1.6203,407200000.0
2009-07-08 14:22:00,1.6203,1.6204,1.61995,1.62,258400000.0
2009-07-08 14:23:00,1.62,1.6202,1.61995,1.62,171600000.0
2009-07-08 14:24:00,1.62,1.62,1.62,1.62,69400000.0
2009-07-08 14:25:00,1.62,1.62,1.61935,1.61965,264600000.0
2009-07-08 14:26:00,1.61965,1.6198,1.61945,1.6196,324200000.0
2009-07-08 14:27:00,1.6196,1.6196,1.61915,1.6194,284800000.0
2009-07-08 14:28:00,1.61935,1.6197,1.6192,1.61935,473000000.0
2009-07-08 14:29:00,1.6194,1.6196,1.61935,1.6195,162600001.0
2009-07-08 14:30:00,1.61955,1.61975,1.6195,1.6195,117400000.0
2009-07-08 14:31:00,1.6195,1.6197,1.6195,1.6196,342200000.0
2009-07-08 14:32:00,1.61965,1.62045,1.6195,1.6203,373800000.0
2009-07-08 14:33:00,1.62025,1.62025,1.61955,1.6202,409000000.0
2009-07-08 14:34:00,1.6202,1.6204,1.6199,1.62035,392000000.0
2009-07-08 14:35:00,1.6204,1.6209,1.62035,1.6208,217000000.0
2009-07-08 14:36:00,1.6208,1.6209,1.62045,1.6205,374600000.0
2009-07-08 14:37:00,1.6205,1.6209,1.6205,1.6207,365200000.0
2009-07-08 14:38:00,1.62075,1.6209,1.6207,1.6207,269000000.0
2009-07-08 14:39:00,1.6207,1.6209,1.62035,1.62045,554600000.0
2009-07-08 14:40:00,1.6204,1.6204,1.61975,1.61985,374599999.0
2009-07-08 14:41:00,1.61975,1.6199,1.61955,1.61955,536800002.0
2009-07-08 14:42:00,1.6196,1.61975,1.6189,1.6195,190600000.0
2009-07-08 14:43:00,1.6195,1.6195,1.6195,1.6195,42000000.0
2009-07-08 14:44:00,1.6195,1.6195,1.6195,1.6195,40000000.0
2009-07-08 14:45:00,1.6195,1.6195,1.6187,1.6191,242400000.0
2009-07-08 14:46:00,1.6191,1.61935,1.61865,1.61905,393200001.0
2009-07-08 14:47:00,1.619,1.6196,1.619,1.6192,361000000.0
2009-07-08 14:48:00,1.6192,1.61925,1.6189,1.619,248800000.0
2009-07-08 14:49:00,1.619,1.6192,1.61865,1.6189,286400000.0
2009-07-08 14:50:00,1.6189,1.6192,1.61865,1.6189,335400000.0
2009-07-08 14:51:00,1.6189,1.61955,1.61865,1.61915,356600000.0
2009-07-08 14:52:00,1.61905,1.6191,1.61835,1.6189,259800000.0
2009-07-08 14:53:00,1.619,1.619,1.6184,1.61875,223200000.0
2009-07-08 14:54:00,1.6188,1.61935,1.61865,1.6193,268600000.0
2009-07-08 14:55:00,1.61925,1.6193,1.6188,1.6189,226800000.0
2009-07-08 14:56:00,1.619,1.61945,1.619,1.61945,248000000.0
2009-07-08 14:57:00,1.61945,1.6198,1.6193,1.6194,303000000.0
2009-07-08 14:58:00,1.61945,1.61945,1.61685,1.61715,543400002.0
2009-07-08 14:59:00,1.6172,1.6175,1.61685,1.61725,592600001.0
2009-07-08 15:00:00,1.6173,1.6173,1.61665,1.61685,711800001.0
2009-07-08 15:01:00,1.61685,1.6173,1.61555,1.6165,576400000.0
2009-07-08 15:02:00,1.61645,1.61705,1.6164,1.61685,427600000.0
2009-07-08 15:03:00,1.6167,1.61685,1.61595,1.61605,454800000.0
2009-07-08 15:04:00,1.6161,1.6163,1.6151,1.6162,540200000.0
2009-07-08 15:05:00,1.61615,1.6162,1.6152,1.6152,517200000.0
2009-07-08 15:06:00,1.61525,1.6157,1.6151,1.6153,580800001.0
2009-07-08 15:07:00,1.61535,1.6156,1.61515,1.6154,489200000.0
2009-07-08 15:08:00,1.6155,1.6159,1.6151,1.61575,404480000.0
2009-07-08 15:09:00,1.6159,1.6164,1.61555,1.6164,355000000.0
2009-07-08 15:10:00,1.61655,1.61705,1.61645,1.6169,300400000.0
2009-07-08 15:11:00,1.6169,1.61705,1.61635,1.6167,432200000.0
2009-07-08 15:12:00,1.61675,1.61685,1.6164,1.61655,521800003.0
2009-07-08 15:13:00,1.6164,1.61655,1.6161,1.61635,398600002.0
2009-07-08 15:14:00,1.61635,1.61635,1.61595,1.6161,282600000.0
2009-07-08 15:15:00,1.61615,1.61625,1.61565,1.61615,385600000.0
2009-07-08 15:16:00,1.61625,1.61635,1.6151,1.6152,666870000.0
2009-07-08 15:17:00,1.6153,1.61605,1.6152,1.6158,347600002.0
2009-07-08 15:18:00,1.6158,1.61635,1.6156,1.6161,421000001.0
2009-07-08 15:19:00,1.6162,1.61635,1.61555,1.61555,382200000.0
2009-07-08 15:20:00,1.61555,1.61585,1.61535,1.6158,275000000.0
2009-07-08 15:21:00,1.6158,1.6161,1.6155,1.6155,430800000.0
2009-07-08 15:22:00,1.6155,1.6156,1.6151,1.6151,684179999.0
2009-07-08 15:23:00,1.6151,1.6162,1.6151,1.6162,449510000.0
2009-07-08 15:24:00,1.61605,1.61605,1.61545,1.6155,353600000.0
2009-07-08 15:25:00,1.61555,1.61595,1.61555,1.61575,372800002.0
2009-07-08 15:26:00,1.61575,1.61605,1.6156,1.61565,330600000.0
2009-07-08 15:27:00,1.6157,1.6161,1.6157,1.61585,210000000.0
2009-07-08 15:28:00,1.6158,1.61615,1.61565,1.6158,229400000.0
2009-07-08 15:29:00,1.6159,1.6159,1.61535,1.6155,348200000.0
2009-07-08 15:30:00,1.61565,1.6157,1.6153,1.6157,318800000.0
2009-07-08 15:31:00,1.6157,1.6161,1.61565,1.616,320600000.0
2009-07-08 15:32:00,1.61605,1.61605,1.6151,1.6154,472800001.0
2009-07-08 15:33:00,1.6154,1.6163,1.6154,1.61605,420000000.0
2009-07-08 15:34:00,1.61605,1.61615,1.6153,1.61595,533000001.0
2009-07-08 15:35:00,1.6159,1.61605,1.61425,1.61425,505130000.0
2009-07-08 15:36:00,1.61425,1.6147,1.61415,1.6146,347600000.0
2009-07-08 15:37:00,1.6146,1.6153,1.61455,1.6153,299600000.0
2009-07-08 15:38:00,1.6153,1.61605,1.6153,1.6159,222200000.0
2009-07-08 15:39:00,1.6159,1.61605,1.61555,1.61575,304200000.0
2009-07-08 15:40:00,1.61575,1.61615,1.6156,1.61615,305000000.0
2009-07-08 15:41:00,1.61615,1.61615,1.61575,1.6158,283600000.0
2009-07-08 15:42:00,1.61585,1.61615,1.61545,1.61595,617400000.0
2009-07-08 15:43:00,1.6159,1.6164,1.61575,1.6164,406600000.0
2009-07-08 15:44:00,1.61635,1.61655,1.616,1.61625,365000000.0
2009-07-08 15:45:00,1.6164,1.6164,1.61555,1.61575,421400000.0
2009-07-08 15:46:00,1.61575,1.61605,1.61515,1.6157,517600000.0
2009-07-08 15:47:00,1.61565,1.61605,1.6153,1.61585,360000000.0
2009-07-08 15:48:00,1.6159,1.6161,1.61565,1.61575,280000000.0
2009-07-08 15:49:00,1.61585,1.6159,1.6154,1.6155,378200002.0
2009-07-08 15:50:00,1.61545,1.6155,1.6146,1.61485,769000004.0
2009-07-08 15:51:00,1.61485,1.6151,1.61465,1.6151,520400000.0
2009-07-08 15:52:00,1.61515,1.6158,1.61505,1.6154,408200000.0
2009-07-08 15:53:00,1.6154,1.61565,1.6151,1.6154,464000000.0
2009-07-08 15:54:00,1.6154,1.6155,1.6151,1.6152,349200000.0
2009-07-08 15:55:00,1.6152,1.6153,1.61475,1.61505,453200000.0
2009-07-08 15:56:00,1.6151,1.6152,1.6148,1.61505,313800000.0
2009-07-08 15:57:00,1.61505,1.6153,1.6148,1.6152,430600000.0
2009-07-08 15:58:00,1.6152,1.6153,1.6147,1.6149,346199999.0
2009-07-08 15:59:00,1.6149,1.6151,1.61455,1.615,457800001.0
2009-07-08 16:00:00,1.61535,1.6155,1.61475,1.6153,442200000.0
2009-07-08 16:01:00,1.6153,1.6155,1.61495,1.61525,344199999.0
2009-07-08 16:02:00,1.6153,1.6156,1.6148,1.6154,468400000.0
2009-07-08 16:03:00,1.6154,1.6154,1.61505,1.6152,283000001.0
2009-07-08 16:04:00,1.6152,1.6155,1.6147,1.6155,536200000.0
2009-07-08 16:05:00,1.61545,1.61625,1.615,1.61595,436200000.0
2009-07-08 16:06:00,1.61595,1.61645,1.61525,1.6163,686600000.0
2009-07-08 16:07:00,1.6163,1.6165,1.61595,1.61595,408600000.0
2009-07-08 16:08:00,1.616,1.6165,1.61585,1.61635,508800001.0
2009-07-08 16:09:00,1.6165,1.6169,1.61625,1.6168,432400000.0
2009-07-08 16:10:00,1.61665,1.61685,1.6161,1.6163,495200000.0
2009-07-08 16:11:00,1.61635,1.61675,1.6161,1.61645,501400000.0
2009-07-08 16:12:00,1.61645,1.61675,1.61625,1.6164,398000000.0
2009-07-08 16:13:00,1.61645,1.6166,1.6161,1.61635,381000000.0
2009-07-08 16:14:00,1.61635,1.6166,1.61605,1.6163,371600000.0
2009-07-08 16:15:00,1.61635,1.6167,1.61625,1.6166,234800000.0
2009-07-08 16:16:00,1.6166,1.61675,1.61625,1.61625,462600000.0
2009-07-08 16:17:00,1.61625,1.61625,1.61545,1.6155,351600000.0
2009-07-08 16:18:00,1.61545,1.6157,1.61505,1.61555,388200000.0
2009-07-08 16:19:00,1.61545,1.6168,1.61535,1.61575,474000000.0
2009-07-08 16:20:00,1.61575,1.61635,1.61565,1.61605,517800001.0
2009-07-08 16:21:00,1.6162,1.6162,1.61555,1.61575,449800000.0
2009-07-08 16:22:00,1.6156,1.6159,1.61455,1.6149,635200000.0
2009-07-08 16:23:00,1.615,1.615,1.6136,1.61405,643200000.0
2009-07-08 16:24:00,1.6141,1.61525,1.614,1.61475,523800000.0
2009-07-08 16:25:00,1.6147,1.6151,1.6139,1.6141,436200000.0
2009-07-08 16:26:00,1.61405,1.6148,1.614,1.61475,472200000.0
2009-07-08 16:27:00,1.6148,1.6154,1.61475,1.6152,426000001.0
2009-07-08 16:28:00,1.6152,1.6153,1.61465,1.61525,395400000.0
2009-07-08 16:29:00,1.61525,1.61585,1.61515,1.6154,419600000.0
2009-07-08 16:30:00,1.61535,1.616,1.6152,1.616,621600000.0
2009-07-08 16:31:00,1.616,1.61635,1.61545,1.6161,830199999.0
2009-07-08 16:32:00,1.61615,1.6168,1.6155,1.61585,585800000.0
2009-07-08 16:33:00,1.61585,1.61585,1.61545,1.61545,456000000.0
2009-07-08 16:34:00,1.61565,1.6159,1.6154,1.6157,548600000.0
2009-07-08 16:35:00,1.61565,1.61625,1.6156,1.61595,466000000.0
2009-07-08 16:36:00,1.616,1.6163,1.61585,1.61585,458800000.0
2009-07-08 16:37:00,1.6158,1.61605,1.61525,1.6155,696000000.0
2009-07-08 16:38:00,1.61555,1.6158,1.61535,1.61575,449200001.0
2009-07-08 16:39:00,1.6158,1.61585,1.6152,1.6153,426600000.0
2009-07-08 16:40:00,1.6153,1.6156,1.61525,1.61555,385200000.0
2009-07-08 16:41:00,1.61555,1.61565,1.61495,1.61495,410000000.0
2009-07-08 16:42:00,1.6149,1.6152,1.6148,1.61485,355200000.0
2009-07-08 16:43:00,1.61485,1.61485,1.61415,1.6142,361200000.0
2009-07-08 16:44:00,1.6142,1.6145,1.6138,1.6142,453200005.0
2009-07-08 16:45:00,1.61425,1.6143,1.6136,1.614,469600002.0
2009-07-08 16:46:00,1.614,1.6143,1.61345,1.6137,508399999.0
2009-07-08 16:47:00,1.6138,1.614,1.61345,1.6139,493800000.0
2009-07-08 16:48:00,1.61385,1.6141,1.61325,1.61355,358200000.0
2009-07-08 16:49:00,1.61355,1.61385,1.6134,1.61365,458600000.0
2009-07-08 16:50:00,1.6137,1.6145,1.6137,1.614,538399999.0
2009-07-08 16:51:00,1.614,1.6143,1.61385,1.61415,418400000.0
2009-07-08 16:52:00,1.61415,1.61425,1.6138,1.6139,262199999.0
2009-07-08 16:53:00,1.6139,1.614,1.61355,1.6138,379600002.0
2009-07-08 16:54:00,1.6138,1.6142,1.61365,1.61405,357600000.0
2009-07-08 16:55:00,1.61415,1.61495,1.61415,1.6146,259000000.0
2009-07-08 16:56:00,1.6146,1.61525,1.6146,1.6148,296000000.0
2009-07-08 16:57:00,1.61485,1.6154,1.6144,1.6144,388800000.0
2009-07-08 16:58:00,1.61435,1.61495,1.61435,1.61475,322400000.0
2009-07-08 16:59:00,1.6147,1.6149,1.61375,1.61375,427800001.0
2009-07-08 17:00:00,1.61375,1.61415,1.61345,1.61385,744400001.0
2009-07-08 17:01:00,1.61395,1.6141,1.6136,1.6138,437200000.0
2009-07-08 17:02:00,1.6138,1.6147,1.6137,1.6147,451400000.0
2009-07-08 17:03:00,1.61465,1.61525,1.61435,1.6151,270200000.0
2009-07-08 17:04:00,1.6151,1.6155,1.61495,1.61495,274000000.0
2009-07-08 17:05:00,1.6152,1.61565,1.61515,1.61555,255200000.0
2009-07-08 17:06:00,1.61545,1.61555,1.615,1.6155,565800000.0
2009-07-08 17:07:00,1.61545,1.6161,1.61525,1.61565,354000000.0
2009-07-08 17:08:00,1.61555,1.6159,1.61445,1.6146,512000000.0
2009-07-08 17:09:00,1.6147,1.6149,1.6141,1.6148,452200000.0
2009-07-08 17:10:00,1.61485,1.61515,1.6145,1.61475,399400000.0
2009-07-08 17:11:00,1.61475,1.6155,1.61475,1.61525,370200000.0
2009-07-08 17:12:00,1.6153,1.6153,1.6146,1.615,343800000.0
2009-07-08 17:13:00,1.61515,1.6152,1.6147,1.6152,426800000.0
2009-07-08 17:14:00,1.61525,1.616,1.61505,1.616,731800000.0
2009-07-08 17:15:00,1.61615,1.61665,1.61575,1.61645,423200000.0
2009-07-08 17:16:00,1.61645,1.61645,1.6154,1.61565,626200002.0
2009-07-08 17:17:00,1.61555,1.61555,1.6145,1.61465,470400000.0
2009-07-08 17:18:00,1.61465,1.61515,1.6141,1.615,461200000.0
2009-07-08 17:19:00,1.615,1.61515,1.6138,1.6141,517400000.0
2009-07-08 17:20:00,1.6142,1.61455,1.61405,1.6144,650200000.0
2009-07-08 17:21:00,1.6144,1.61535,1.61435,1.6153,478200000.0
2009-07-08 17:22:00,1.6153,1.61675,1.6152,1.61655,602200000.0
2009-07-08 17:23:00,1.6165,1.6169,1.61605,1.6169,669600000.0
2009-07-08 17:24:00,1.61695,1.61745,1.6166,1.61675,529000000.0
2009-07-08 17:25:00,1.6169,1.61735,1.6165,1.617,472400001.0
2009-07-08 17:26:00,1.617,1.617,1.61605,1.6162,351200000.0
2009-07-08 17:27:00,1.6162,1.6167,1.61615,1.6167,364200001.0
2009-07-08 17:28:00,1.6167,1.6172,1.6162,1.61635,486200000.0
2009-07-08 17:29:00,1.61635,1.6166,1.616,1.616,359800000.0
2009-07-08 17:30:00,1.6161,1.61635,1.6158,1.6158,465200000.0
2009-07-08 17:31:00,1.61585,1.61635,1.61575,1.6159,318800000.0
2009-07-08 17:32:00,1.6159,1.616,1.6156,1.616,306559999.0
2009-07-08 17:33:00,1.6161,1.6161,1.6156,1.6157,432720000.0
2009-07-08 17:34:00,1.6156,1.6156,1.6151,1.61515,207920000.0
2009-07-08 17:35:00,1.6152,1.6159,1.6152,1.61585,489200001.0
2009-07-08 17:36:00,1.6156,1.6157,1.6151,1.6151,432800000.0
2009-07-08 17:37:00,1.6151,1.61515,1.6144,1.61465,361000000.0
2009-07-08 17:38:00,1.61465,1.61465,1.613,1.61345,411600000.0
2009-07-08 17:39:00,1.61345,1.614,1.61325,1.6136,479400000.0
2009-07-08 17:40:00,1.61365,1.614,1.61355,1.614,406600000.0
2009-07-08 17:41:00,1.61365,1.61445,1.61365,1.61415,473800000.0
2009-07-08 17:42:00,1.6142,1.6146,1.614,1.61445,334200000.0
2009-07-08 17:43:00,1.6145,1.6146,1.614,1.6144,385400000.0
2009-07-08 17:44:00,1.61445,1.6149,1.61425,1.6145,404600000.0
2009-07-08 17:45:00,1.61445,1.61475,1.6144,1.6146,525600000.0
2009-07-08 17:46:00,1.61465,1.61485,1.6145,1.6146,391600000.0
2009-07-08 17:47:00,1.61455,1.61475,1.614,1.6143,362200000.0
2009-07-08 17:48:00,1.6143,1.6145,1.61375,1.61445,521200000.0
2009-07-08 17:49:00,1.61445,1.6147,1.61415,1.61415,516600002.0
2009-07-08 17:50:00,1.61415,1.6148,1.61385,1.6148,417600000.0
2009-07-08 17:51:00,1.6148,1.61485,1.6143,1.6145,501200000.0
2009-07-08 17:52:00,1.61455,1.61475,1.614,1.614,430000001.0
2009-07-08 17:53:00,1.61395,1.6149,1.61385,1.61485,575200001.0
2009-07-08 17:54:00,1.61495,1.61535,1.61455,1.61495,475600000.0
2009-07-08 17:55:00,1.6148,1.6148,1.61415,1.6142,353200000.0
2009-07-08 17:56:00,1.6142,1.6148,1.61405,1.61445,351800000.0
2009-07-08 17:57:00,1.61445,1.615,1.6136,1.61375,442200000.0
2009-07-08 17:58:00,1.6137,1.6148,1.6136,1.61435,331000000.0
2009-07-08 17:59:00,1.61435,1.61505,1.61365,1.61365,439000000.0
2009-07-08 18:00:00,1.61375,1.61415,1.61345,1.61385,757200000.0
2009-07-08 18:01:00,1.61365,1.61475,1.61365,1.6145,470400000.0
2009-07-08 18:02:00,1.6146,1.61505,1.6142,1.61505,391800000.0
2009-07-08 18:03:00,1.615,1.61515,1.61445,1.6147,351400000.0
2009-07-08 18:04:00,1.6147,1.6151,1.61395,1.6141,304800000.0
2009-07-08 18:05:00,1.6141,1.61435,1.61385,1.61425,323000001.0
2009-07-08 18:06:00,1.61425,1.61455,1.614,1.6144,266200000.0
2009-07-08 18:07:00,1.6145,1.61485,1.61425,1.61435,466200000.0
2009-07-08 18:08:00,1.61435,1.6151,1.6141,1.61485,480600001.0
2009-07-08 18:09:00,1.6149,1.61505,1.6146,1.61505,423200000.0
2009-07-08 18:10:00,1.61505,1.6155,1.615,1.6152,467200000.0
2009-07-08 18:11:00,1.61515,1.6158,1.61495,1.6155,504400000.0
2009-07-08 18:12:00,1.6156,1.6156,1.6146,1.6149,424800000.0
2009-07-08 18:13:00,1.6149,1.61535,1.61395,1.61395,583170000.0
2009-07-08 18:14:00,1.6141,1.6143,1.61335,1.61375,370770000.0
2009-07-08 18:15:00,1.6137,1.6139,1.61345,1.6137,418800000.0
2009-07-08 18:16:00,1.6137,1.614,1.6134,1.6135,533400000.0
2009-07-08 18:17:00,1.6135,1.6144,1.61315,1.61435,366000000.0
2009-07-08 18:18:00,1.61435,1.61475,1.6141,1.6145,470000001.0
2009-07-08 18:19:00,1.61465,1.61475,1.61405,1.6143,482999998.0
2009-07-08 18:20:00,1.6143,1.615,1.6142,1.61445,416800000.0
2009-07-08 18:21:00,1.6144,1.6148,1.61395,1.6147,281000000.0
2009-07-08 18:22:00,1.6147,1.6153,1.61455,1.61505,571200000.0
2009-07-08 18:23:00,1.61505,1.6156,1.61505,1.61545,666400000.0
2009-07-08 18:24:00,1.61545,1.61555,1.6148,1.6152,440200000.0
2009-07-08 18:25:00,1.6152,1.6155,1.61485,1.61495,375600000.0
2009-07-08 18:26:00,1.6149,1.6151,1.6147,1.61495,483200000.0
2009-07-08 18:27:00,1.61505,1.6156,1.61505,1.6152,280800000.0
2009-07-08 18:28:00,1.61525,1.61655,1.61525,1.61645,366200000.0
2009-07-08 18:29:00,1.61645,1.61685,1.61575,1.6168,278400000.0
2009-07-08 18:30:00,1.6168,1.6188,1.61665,1.61845,424600000.0
2009-07-08 18:31:00,1.61845,1.61855,1.61765,1.6179,574200000.0
2009-07-08 18:32:00,1.61775,1.6187,1.6175,1.61855,448800000.0
2009-07-08 18:33:00,1.6185,1.61905,1.61825,1.6186,398600000.0
2009-07-08 18:34:00,1.61855,1.61885,1.6177,1.6178,414800000.0
2009-07-08 18:35:00,1.6178,1.61815,1.61725,1.61815,451800000.0
2009-07-08 18:36:00,1.6181,1.6192,1.61805,1.61895,480800000.0
2009-07-08 18:37:00,1.61895,1.6195,1.61885,1.6194,350400000.0
2009-07-08 18:38:00,1.61905,1.6194,1.6188,1.61885,247800000.0
2009-07-08 18:39:00,1.6188,1.61965,1.6186,1.61865,376000000.0
2009-07-08 18:40:00,1.6187,1.61905,1.6187,1.61895,289799999.0
2009-07-08 18:41:00,1.61895,1.61915,1.61825,1.6185,216400000.0
2009-07-08 18:42:00,1.6185,1.6187,1.61825,1.6185,282400000.0
2009-07-08 18:43:00,1.6185,1.61935,1.61835,1.61925,327000000.0
2009-07-08 18:44:00,1.6191,1.6194,1.6189,1.61905,315200000.0
2009-07-08 18:45:00,1.61905,1.6195,1.6184,1.61855,562800003.0
2009-07-08 18:46:00,1.6185,1.61905,1.61845,1.61905,207600000.0
2009-07-08 18:47:00,1.61895,1.6193,1.6187,1.6193,299200000.0
2009-07-08 18:48:00,1.6192,1.6197,1.6191,1.6196,349000000.0
2009-07-08 18:49:00,1.6193,1.61955,1.61885,1.61885,280000000.0
2009-07-08 18:50:00,1.61875,1.61875,1.618,1.618,218600000.0
2009-07-08 18:51:00,1.61815,1.6186,1.6181,1.61835,331400000.0
2009-07-08 18:52:00,1.61815,1.61855,1.61815,1.6185,147000000.0
2009-07-08 18:53:00,1.6185,1.61945,1.6184,1.61945,154400000.0
2009-07-08 18:54:00,1.61945,1.61945,1.619,1.6194,177600000.0
2009-07-08 18:55:00,1.6194,1.6194,1.6189,1.6192,203200000.0
2009-07-08 18:56:00,1.6191,1.61945,1.6189,1.61925,213200000.0
2009-07-08 18:57:00,1.6194,1.6202,1.6194,1.61985,257400000.0
2009-07-08 18:58:00,1.61985,1.6209,1.61975,1.6209,294800000.0
2009-07-08 18:59:00,1.6209,1.6218,1.6208,1.62145,198200000.0
2009-07-08 19:00:00,1.6215,1.62245,1.6215,1.62225,194600000.0
2009-07-08 19:01:00,1.6222,1.624,1.62215,1.62365,544000000.0
2009-07-08 19:02:00,1.6233,1.6244,1.6228,1.6228,539000000.0
2009-07-08 19:03:00,1.6228,1.62335,1.6226,1.62335,504900001.0
2009-07-08 19:04:00,1.62315,1.6233,1.6226,1.6226,493610000.0
2009-07-08 19:05:00,1.6226,1.6226,1.62225,1.6226,241290000.0
2009-07-08 19:06:00,1.6226,1.62285,1.62225,1.62245,574980000.0
2009-07-08 19:07:00,1.62235,1.6226,1.62225,1.62225,483130001.0
2009-07-08 19:08:00,1.62225,1.62225,1.6209,1.6209,483580000.0
2009-07-08 19:09:00,1.6208,1.6215,1.62065,1.6215,230200000.0
2009-07-08 19:10:00,1.6215,1.62215,1.62145,1.62165,278199998.0
2009-07-08 19:11:00,1.62165,1.622,1.62125,1.62155,302599999.0
2009-07-08 19:12:00,1.62165,1.62175,1.6214,1.62175,344400001.0
2009-07-08 19:13:00,1.62175,1.62175,1.6208,1.6213,357600001.0
2009-07-08 19:14:00,1.6213,1.6213,1.62035,1.62065,488800000.0
2009-07-08 19:15:00,1.6207,1.6209,1.6193,1.61935,346000000.0
2009-07-08 19:16:00,1.6193,1.6198,1.6188,1.61915,362600000.0
2009-07-08 19:17:00,1.6193,1.61985,1.6189,1.6197,309199999.0
2009-07-08 19:18:00,1.6196,1.6199,1.61955,1.61955,265600000.0
2009-07-08 19:19:00,1.6196,1.62025,1.6194,1.62025,267600000.0
2009-07-08 19:20:00,1.62025,1.62035,1.6196,1.61995,188800000.0
2009-07-08 19:21:00,1.61995,1.62045,1.6198,1.62045,394599999.0
2009-07-08 19:22:00,1.6205,1.62065,1.6202,1.6205,220999999.0
2009-07-08 19:23:00,1.62055,1.62065,1.62025,1.6203,307200002.0
2009-07-08 19:24:00,1.6204,1.6205,1.61995,1.62,406000001.0
2009-07-08 19:25:00,1.62005,1.6202,1.6191,1.6191,346200000.0
2009-07-08 19:26:00,1.6191,1.6195,1.6191,1.61925,232800001.0
2009-07-08 19:27:00,1.61935,1.6195,1.6188,1.61935,294399999.0
2009-07-08 19:28:00,1.6194,1.6194,1.6186,1.61895,278200000.0
2009-07-08 19:29:00,1.6189,1.6197,1.6189,1.6193,481400001.0
2009-07-08 19:30:00,1.61905,1.61935,1.6188,1.6192,425599998.0
2009-07-08 19:31:00,1.6194,1.61955,1.619,1.61945,321000000.0
2009-07-08 19:32:00,1.61955,1.6196,1.6185,1.61885,356800000.0
2009-07-08 19:33:00,1.61885,1.6194,1.61875,1.61925,462400000.0
2009-07-08 19:34:00,1.6193,1.6199,1.6192,1.61965,577600000.0
2009-07-08 19:35:00,1.61965,1.6202,1.6194,1.6202,292600000.0
2009-07-08 19:36:00,1.62015,1.62055,1.62,1.6204,297000000.0
2009-07-08 19:37:00,1.6204,1.6204,1.62025,1.6203,316600001.0
2009-07-08 19:38:00,1.6203,1.62115,1.6202,1.62115,452400000.0
2009-07-08 19:39:00,1.62115,1.62115,1.6187,1.6191,475600001.0
2009-07-08 19:40:00,1.6193,1.61945,1.61885,1.61915,358800000.0
2009-07-08 19:41:00,1.61915,1.6195,1.61875,1.6195,313600000.0
2009-07-08 19:42:00,1.6195,1.6196,1.61905,1.61915,82400000.0
2009-07-08 19:43:00,1.61925,1.6194,1.6189,1.61915,371600000.0
2009-07-08 19:44:00,1.61915,1.61925,1.61905,1.6192,78000000.0
2009-07-08 19:45:00,1.6192,1.61965,1.6188,1.6192,403599999.0
2009-07-08 19:46:00,1.61915,1.6198,1.61915,1.61935,420199999.0
2009-07-08 19:47:00,1.61935,1.6195,1.61915,1.6193,193600000.0
2009-07-08 19:48:00,1.6193,1.61935,1.61845,1.6189,345200000.0
2009-07-08 19:49:00,1.6189,1.6192,1.6188,1.61895,292600000.0
2009-07-08 19:50:00,1.61885,1.6191,1.6187,1.61875,272000000.0
2009-07-08 19:51:00,1.61885,1.61945,1.61875,1.6193,348200002.0
2009-07-08 19:52:00,1.6193,1.6198,1.6191,1.61965,233200000.0
2009-07-08 19:53:00,1.61975,1.62035,1.61975,1.62035,168200000.0
2009-07-08 19:54:00,1.6203,1.621,1.62005,1.62045,552799998.0
2009-07-08 19:55:00,1.6207,1.6207,1.6186,1.61895,669000001.0
2009-07-08 19:56:00,1.619,1.6195,1.61875,1.6193,436000000.0
2009-07-08 19:57:00,1.6193,1.6204,1.6193,1.61975,507400000.0
2009-07-08 19:58:00,1.61995,1.61995,1.61915,1.61985,459800000.0
2009-07-08 19:59:00,1.6198,1.62015,1.6197,1.6198,332199999.0
2009-07-08 20:00:00,1.61975,1.61995,1.6196,1.61975,150800000.0
2009-07-08 20:01:00,1.6198,1.6202,1.6196,1.6201,750200001.0
2009-07-08 20:02:00,1.6201,1.6203,1.61925,1.61925,952399999.0
2009-07-08 20:03:00,1.61925,1.6195,1.6189,1.6189,678000000.0
2009-07-08 20:04:00,1.61895,1.61935,1.61875,1.61935,526800000.0
2009-07-08 20:05:00,1.61925,1.6199,1.61905,1.6195,735800000.0
2009-07-08 20:06:00,1.61955,1.62105,1.6195,1.621,414000000.0
2009-07-08 20:07:00,1.621,1.6211,1.62045,1.62075,722199999.0
2009-07-08 20:08:00,1.62075,1.62105,1.61935,1.61955,742800000.0
2009-07-08 20:09:00,1.61955,1.6198,1.6186,1.6195,434100000.0
2009-07-08 20:10:00,1.61915,1.6199,1.61915,1.6197,636599999.0
2009-07-08 20:11:00,1.6197,1.6199,1.61915,1.61925,714399999.0
2009-07-08 20:12:00,1.61925,1.61985,1.61915,1.61985,847539998.0
2009-07-08 20:13:00,1.61985,1.6203,1.61975,1.62025,371799999.0
2009-07-08 20:14:00,1.62025,1.62055,1.62015,1.62015,532000000.0
2009-07-08 20:15:00,1.62015,1.62085,1.62015,1.6207,454200000.0
2009-07-08 20:16:00,1.62075,1.62115,1.62065,1.6208,208900000.0
2009-07-08 20:17:00,1.6209,1.62105,1.6204,1.6206,459700002.0
2009-07-08 20:18:00,1.6206,1.62135,1.62045,1.62095,551600000.0
2009-07-08 20:19:00,1.621,1.62115,1.6207,1.62105,298600000.0
2009-07-08 20:20:00,1.62105,1.6212,1.6205,1.6205,546200000.0
2009-07-08 20:21:00,1.6205,1.6211,1.62045,1.62065,156000000.0
2009-07-08 20:22:00,1.6206,1.621,1.62045,1.62075,316800003.0
2009-07-08 20:23:00,1.6209,1.6212,1.62045,1.6205,532400001.0
2009-07-08 20:24:00,1.62055,1.62095,1.62,1.62035,538000000.0
2009-07-08 20:25:00,1.62035,1.6205,1.62005,1.62035,358400000.0
2009-07-08 20:26:00,1.6203,1.62085,1.62025,1.6205,494200001.0
2009-07-08 20:27:00,1.62045,1.62065,1.62045,1.62045,213400000.0
2009-07-08 20:28:00,1.6202,1.6202,1.61985,1.61995,391600001.0
2009-07-08 20:29:00,1.61995,1.6202,1.61975,1.6202,409399999.0
2009-07-08 20:30:00,1.62015,1.62055,1.6199,1.61995,368000000.0
2009-07-08 20:31:00,1.61995,1.6202,1.6199,1.62015,423200000.0
2009-07-08 20:32:00,1.62025,1.62035,1.62015,1.62035,161600000.0
2009-07-08 20:33:00,1.62035,1.6206,1.62005,1.62025,246000000.0
2009-07-08 20:34:00,1.62015,1.6208,1.62015,1.62065,380999998.0
2009-07-08 20:35:00,1.62065,1.62105,1.6205,1.6207,642200000.0
2009-07-08 20:36:00,1.62065,1.62095,1.62065,1.6208,381800000.0
2009-07-08 20:37:00,1.6206,1.62075,1.6205,1.62075,220600000.0
2009-07-08 20:38:00,1.6208,1.6209,1.62065,1.62085,236000000.0
2009-07-08 20:39:00,1.62085,1.62085,1.62075,1.62085,308200000.0
2009-07-08 20:40:00,1.62085,1.62115,1.62065,1.62085,222800000.0
2009-07-08 20:41:00,1.62095,1.62125,1.62095,1.62115,316200000.0
2009-07-08 20:42:00,1.6211,1.6214,1.6211,1.6213,338000001.0
2009-07-08 20:43:00,1.6213,1.6213,1.621,1.621,167400000.0
2009-07-08 20:44:00,1.621,1.62225,1.62085,1.6214,555000001.0
2009-07-08 20:45:00,1.62105,1.62135,1.6209,1.62115,491000000.0
2009-07-08 20:46:00,1.62115,1.62115,1.6205,1.6209,227600000.0
2009-07-08 20:47:00,1.6208,1.62095,1.6205,1.6209,246800000.0
2009-07-08 20:48:00,1.6209,1.6211,1.6208,1.6209,229400000.0
2009-07-08 20:49:00,1.6209,1.6211,1.62075,1.6209,225200001.0
2009-07-08 20:50:00,1.6209,1.62135,1.6209,1.621,222400000.0
2009-07-08 20:51:00,1.6211,1.6216,1.62045,1.62045,595080000.0
2009-07-08 20:52:00,1.62045,1.62105,1.62045,1.62045,385080001.0
2009-07-08 20:53:00,1.62065,1.6214,1.62065,1.621,628599998.0
2009-07-08 20:54:00,1.62095,1.62135,1.62085,1.62125,531400000.0
2009-07-08 20:55:00,1.62155,1.62165,1.621,1.6213,594399998.0
2009-07-08 20:56:00,1.6213,1.6216,1.62115,1.6215,734400002.0
2009-07-08 20:57:00,1.6215,1.6218,1.6212,1.6215,432799999.0
2009-07-08 20:58:00,1.6215,1.62195,1.62135,1.62175,686899999.0
2009-07-08 20:59:00,1.6218,1.6222,1.6216,1.6216,542200000.0
2009-07-08 21:00:00,1.6217,1.62175,1.6214,1.62155,173200000.0
2009-07-08 21:01:00,1.6216,1.6217,1.621,1.621,324400000.0
2009-07-08 21:02:00,1.62105,1.6214,1.62105,1.62125,190400000.0
2009-07-08 21:03:00,1.621,1.62135,1.621,1.6211,301800000.0
2009-07-08 21:04:00,1.6212,1.6212,1.6205,1.62085,374800000.0
2009-07-08 21:05:00,1.62085,1.6209,1.62045,1.6205,272600000.0
2009-07-08 21:06:00,1.6205,1.6207,1.62025,1.62025,103800000.0
2009-07-08 21:07:00,1.62025,1.6207,1.61955,1.62055,299000000.0
2009-07-08 21:08:00,1.62055,1.62055,1.6204,1.6205,324000000.0
2009-07-08 21:09:00,1.6207,1.6208,1.61975,1.6207,427600001.0
2009-07-08 21:10:00,1.62055,1.62095,1.62045,1.62095,362800000.0
2009-07-08 21:11:00,1.62095,1.62095,1.6204,1.6205,354200000.0
2009-07-08 21:12:00,1.62055,1.62105,1.62055,1.6207,212000000.0
2009-07-08 21:13:00,1.6207,1.62105,1.62045,1.6206,362600000.0
2009-07-08 21:14:00,1.6206,1.62095,1.62055,1.6207,292400001.0
2009-07-08 21:15:00,1.62065,1.6213,1.6206,1.62105,220400000.0
2009-07-08 21:16:00,1.62105,1.62135,1.62085,1.6213,141600000.0
2009-07-08 21:17:00,1.6213,1.6215,1.62095,1.62105,375400000.0
2009-07-08 21:18:00,1.6211,1.6212,1.62075,1.62115,363000000.0
2009-07-08 21:19:00,1.6211,1.62155,1.62105,1.62115,472000000.0
2009-07-08 21:20:00,1.6211,1.62185,1.6207,1.6217,400400000.0
2009-07-08 21:21:00,1.6216,1.622,1.6216,1.6217,234200000.0
2009-07-08 21:22:00,1.6215,1.62215,1.62145,1.6221,216200001.0
2009-07-08 21:23:00,1.62215,1.62275,1.62195,1.62275,364500000.0
2009-07-08 21:24:00,1.62265,1.62275,1.62205,1.6221,206400000.0
2009-07-08 21:25:00,1.6221,1.6221,1.62185,1.62195,153600000.0
2009-07-08 21:26:00,1.6217,1.622,1.6215,1.6218,188800000.0
2009-07-08 21:27:00,1.6217,1.6219,1.62145,1.62145,187200000.0
2009-07-08 21:28:00,1.62145,1.62155,1.62085,1.62085,144440000.0
2009-07-08 21:29:00,1.62085,1.62105,1.62085,1.62085,68210000.0
2009-07-08 21:30:00,1.62085,1.62125,1.62085,1.62105,217640000.0
2009-07-08 21:31:00,1.621,1.62105,1.62085,1.62085,117030000.0
2009-07-08 21:32:00,1.62085,1.621,1.62085,1.62085,92300000.0
2009-07-08 21:33:00,1.62085,1.62105,1.62085,1.62095,83020000.0
2009-07-08 21:34:00,1.62095,1.62115,1.62085,1.6211,224960000.0
2009-07-08 21:35:00,1.6211,1.6211,1.62085,1.62085,80570000.0
2009-07-08 21:36:00,1.62085,1.6209,1.6204,1.6204,258180000.0
2009-07-08 21:37:00,1.6204,1.62065,1.6204,1.6204,322080000.0
2009-07-08 21:38:00,1.6204,1.62075,1.6204,1.62045,302120000.0
2009-07-08 21:39:00,1.6206,1.6209,1.6204,1.6204,178890000.0
2009-07-08 21:40:00,1.6204,1.6204,1.6204,1.6204,39270000.0
2009-07-08 21:41:00,1.6204,1.6204,1.61965,1.6199,248930000.0
2009-07-08 21:42:00,1.6199,1.62015,1.61945,1.6196,251000000.0
2009-07-08 21:43:00,1.61965,1.6198,1.6194,1.61975,268800000.0
2009-07-08 21:44:00,1.61975,1.62025,1.61965,1.61965,464600001.0
2009-07-08 21:45:00,1.61965,1.6206,1.61955,1.62045,333000000.0
2009-07-08 21:46:00,1.62055,1.6206,1.6193,1.61955,359600000.0
2009-07-08 21:47:00,1.61975,1.62005,1.6193,1.6199,495200000.0
2009-07-08 21:48:00,1.62005,1.62035,1.6197,1.6198,411000000.0
2009-07-08 21:49:00,1.61985,1.62045,1.6197,1.6204,219400000.0
2009-07-08 21:50:00,1.6204,1.62095,1.6204,1.62075,502999999.0
2009-07-08 21:51:00,1.62075,1.621,1.6203,1.62055,283200000.0
2009-07-08 21:52:00,1.6206,1.62105,1.62015,1.62075,452200000.0
2009-07-08 21:53:00,1.6208,1.621,1.6201,1.62025,419600000.0
2009-07-08 21:54:00,1.62025,1.62025,1.61955,1.6197,179600000.0
2009-07-08 21:55:00,1.61975,1.61975,1.6192,1.6194,265600000.0
2009-07-08 21:56:00,1.61945,1.6196,1.61925,1.61955,200600000.0
2009-07-08 21:57:00,1.6196,1.6201,1.61955,1.61995,204000000.0
2009-07-08 21:58:00,1.61995,1.62,1.6198,1.6199,156400001.0
2009-07-08 21:59:00,1.61995,1.6203,1.6198,1.62025,157600000.0
2009-07-08 22:00:00,1.62015,1.6207,1.62015,1.62055,1031000000.0
2009-07-08 22:01:00,1.62055,1.6207,1.6203,1.62035,185600000.0
2009-07-08 22:02:00,1.62035,1.62065,1.62025,1.6204,394400000.0
2009-07-08 22:03:00,1.6203,1.6203,1.61985,1.61985,145600000.0
2009-07-08 22:04:00,1.61985,1.6203,1.61985,1.6201,144000000.0
2009-07-08 22:05:00,1.6201,1.6201,1.61985,1.61985,106200000.0
2009-07-08 22:06:00,1.61975,1.61985,1.6197,1.6198,100000000.0
2009-07-08 22:07:00,1.61975,1.61985,1.6196,1.61985,46800000.0
2009-07-08 22:08:00,1.62005,1.6205,1.61985,1.61995,313600000.0
2009-07-08 22:09:00,1.62,1.6202,1.62,1.6201,63200000.0
2009-07-08 22:10:00,1.62015,1.62015,1.6198,1.61995,84000000.0
2009-07-08 22:11:00,1.6199,1.6199,1.6198,1.6199,57400000.0
2009-07-08 22:12:00,1.62005,1.62005,1.6196,1.61965,58200000.0
2009-07-08 22:13:00,1.61965,1.6199,1.6196,1.6196,88000000.0
2009-07-08 22:14:00,1.61965,1.61985,1.6196,1.6196,79400000.0
2009-07-08 22:15:00,1.61975,1.62015,1.6196,1.62015,261600000.0
2009-07-08 22:16:00,1.62005,1.62005,1.61885,1.6193,295200000.0
2009-07-08 22:17:00,1.61925,1.61925,1.61885,1.61885,149800001.0
2009-07-08 22:18:00,1.6188,1.61915,1.61865,1.61865,174400000.0
2009-07-08 22:19:00,1.61865,1.61915,1.61865,1.619,269400000.0
2009-07-08 22:20:00,1.61895,1.61915,1.61875,1.619,79399999.0
2009-07-08 22:21:00,1.6188,1.6188,1.6183,1.61835,74400000.0
2009-07-08 22:22:00,1.61825,1.6186,1.61785,1.61855,284200000.0
2009-07-08 22:23:00,1.6186,1.6186,1.61835,1.6184,111400000.0
2009-07-08 22:24:00,1.6184,1.61845,1.61815,1.6184,80800000.0
2009-07-08 22:25:00,1.6184,1.61855,1.6184,1.6185,125400000.0
2009-07-08 22:26:00,1.6185,1.61915,1.61845,1.6189,439400000.0
2009-07-08 22:27:00,1.61925,1.61935,1.61865,1.6191,163600000.0
2009-07-08 22:28:00,1.61935,1.6197,1.61915,1.6192,747800000.0
2009-07-08 22:29:00,1.6192,1.6192,1.61905,1.61905,1404000000.0
2009-07-08 22:30:00,1.6192,1.6192,1.61865,1.619,1196400000.0
2009-07-08 22:31:00,1.619,1.61985,1.61875,1.61975,1327800000.0
2009-07-08 22:32:00,1.61975,1.6201,1.61915,1.62,637400000.0
2009-07-08 22:33:00,1.62,1.62015,1.61965,1.61965,810099984.0
2009-07-08 22:34:00,1.61965,1.62045,1.6195,1.62015,1396999931.0
2009-07-08 22:35:00,1.62005,1.6201,1.61945,1.61965,177600000.0
2009-07-08 22:36:00,1.61975,1.61975,1.6192,1.61925,231000000.0
2009-07-08 22:37:00,1.61925,1.6193,1.61925,1.6193,38600000.0
2009-07-08 22:38:00,1.6192,1.6193,1.619,1.61915,279200001.0
2009-07-08 22:39:00,1.61915,1.61915,1.61915,1.61915,80000000.0
2009-07-08 22:40:00,1.61925,1.6194,1.61915,1.61925,177800000.0
2009-07-08 22:41:00,1.6192,1.6198,1.6192,1.6195,182200000.0
2009-07-08 22:42:00,1.61945,1.61945,1.61905,1.61905,109800000.0
2009-07-08 22:43:00,1.61905,1.6194,1.6189,1.619,155000000.0
2009-07-08 22:44:00,1.61895,1.61915,1.6189,1.61915,127200000.0
2009-07-08 22:45:00,1.61915,1.61915,1.6189,1.6191,124600000.0
2009-07-08 22:46:00,1.6193,1.62015,1.6192,1.62015,94000000.0
2009-07-08 22:47:00,1.62005,1.62015,1.61895,1.61935,115600000.0
2009-07-08 22:48:00,1.61935,1.61945,1.6193,1.61945,49200000.0
2009-07-08 22:49:00,1.61955,1.61955,1.61875,1.61935,179400000.0
2009-07-08 22:50:00,1.6194,1.61955,1.6188,1.61895,196200000.0
2009-07-08 22:51:00,1.619,1.61965,1.61895,1.6191,91200000.0
2009-07-08 22:52:00,1.61905,1.6197,1.61875,1.6189,104400000.0
2009-07-08 22:53:00,1.61905,1.61905,1.6184,1.61855,97600000.0
2009-07-08 22:54:00,1.61855,1.6195,1.61855,1.6195,23800000.0
2009-07-08 22:55:00,1.61955,1.62,1.6187,1.6197,308400000.0
2009-07-08 22:56:00,1.6197,1.6197,1.6197,1.6197,3400000.0
2009-07-08 22:57:00,1.61975,1.62,1.61975,1.62,40400000.0
2009-07-08 22:58:00,1.61995,1.61995,1.6189,1.6195,105200000.0
2009-07-08 22:59:00,1.61965,1.62065,1.61945,1.62065,73000000.0
2009-07-08 23:00:00,1.6202,1.6202,1.61775,1.61775,253600000.0
2009-07-08 23:01:00,1.61775,1.61775,1.61775,1.61775,156800000.0
2009-07-08 23:02:00,1.61775,1.61965,1.61775,1.61955,131400000.0
2009-07-08 23:03:00,1.61945,1.61955,1.6188,1.61935,148600000.0
2009-07-08 23:04:00,1.6193,1.61935,1.6187,1.6187,43600000.0
2009-07-08 23:05:00,1.6187,1.6189,1.6186,1.61885,18000000.0
2009-07-08 23:06:00,1.6189,1.61895,1.61815,1.6183,59600000.0
2009-07-08 23:07:00,1.61845,1.619,1.61845,1.61895,36400000.0
2009-07-08 23:08:00,1.6188,1.6189,1.61865,1.61885,19400000.0
2009-07-08 23:09:00,1.61895,1.61895,1.61885,1.61895,6400000.0
2009-07-08 23:10:00,1.61895,1.6191,1.61855,1.6191,53200000.0
2009-07-08 23:11:00,1.6191,1.6191,1.6191,1.6191,24000000.0
2009-07-08 23:12:00,1.61895,1.619,1.61875,1.61875,11200000.0
2009-07-08 23:13:00,1.61875,1.61875,1.61875,1.61875,14400000.0
2009-07-08 23:14:00,1.6188,1.6188,1.61875,1.61875,22600000.0
2009-07-08 23:15:00,1.6189,1.61895,1.61875,1.6189,26000000.0
2009-07-08 23:16:00,1.6189,1.6189,1.61865,1.6189,51000000.0
2009-07-08 23:17:00,1.61875,1.6189,1.6187,1.6189,34400000.0
2009-07-08 23:18:00,1.619,1.6194,1.6189,1.6194,25400000.0
2009-07-08 23:19:00,1.6194,1.61945,1.6193,1.61945,22600000.0
2009-07-08 23:20:00,1.61945,1.61975,1.61945,1.61975,30000000.0
2009-07-08 23:21:00,1.61975,1.61985,1.61965,1.6197,19600000.0
2009-07-08 23:22:00,1.6197,1.6197,1.61955,1.6196,12800000.0
2009-07-08 23:23:00,1.61955,1.6201,1.6195,1.6198,40200000.0
2009-07-08 23:24:00,1.61934,1.61938,1.61934,1.61938,6800000.0
2009-07-08 23:25:00,1.6197,1.6197,1.6196,1.6196,6800000.0
2009-07-08 23:26:00,1.61955,1.61955,1.61955,1.61955,9800000.0
2009-07-08 23:27:00,1.6197,1.6198,1.6197,1.6197,8000000.0
2009-07-08 23:28:00,1.6198,1.6198,1.6197,1.6198,6400000.0
2009-07-08 23:29:00,1.61985,1.61985,1.6198,1.6198,3200000.0
2009-07-08 23:30:00,1.6198,1.6198,1.6196,1.6196,28200000.0
2009-07-08 23:32:00,1.61965,1.61965,1.6193,1.6193,45000000.0
2009-07-08 23:33:00,1.6195,1.6195,1.61935,1.61945,33400000.0
2009-07-08 23:34:00,1.61918,1.61918,1.61918,1.61918,3400000.0
2009-07-08 23:35:00,1.61913,1.61913,1.61913,1.61913,3400000.0
2009-07-08 23:36:00,1.6194,1.6194,1.6194,1.6194,3400000.0
2009-07-08 23:37:00,1.61935,1.61935,1.61935,1.61935,45800000.0
2009-07-08 23:38:00,1.6195,1.61965,1.6195,1.6196,17000000.0
2009-07-08 23:39:00,1.61965,1.61965,1.61955,1.6196,81000000.0
2009-07-08 23:40:00,1.61965,1.6197,1.61955,1.6196,116600000.0
2009-07-08 23:41:00,1.6196,1.6196,1.61955,1.61955,11800000.0
2009-07-08 23:42:00,1.6195,1.6195,1.6195,1.6195,3400000.0
2009-07-08 23:43:00,1.6195,1.61955,1.6195,1.61955,13600000.0
2009-07-08 23:45:00,1.6195,1.6196,1.61935,1.6195,21800000.0
2009-07-08 23:46:00,1.61955,1.61955,1.6195,1.6195,6800000.0
2009-07-08 23:47:00,1.61955,1.6196,1.6195,1.61955,17000000.0
2009-07-08 23:48:00,1.61965,1.61965,1.61935,1.61935,20000000.0
2009-07-08 23:49:00,1.6195,1.6195,1.6195,1.6195,3400000.0
2009-07-08 23:50:00,1.6195,1.61965,1.6195,1.61965,85199999.0
2009-07-08 23:51:00,1.61985,1.61985,1.6197,1.61975,22000000.0
2009-07-08 23:52:00,1.6197,1.6197,1.61905,1.6191,53600000.0
2009-07-08 23:53:00,1.61905,1.61925,1.61835,1.61865,150800000.0
2009-07-08 23:54:00,1.6186,1.6187,1.61805,1.61825,74600000.0
2009-07-08 23:55:00,1.61835,1.6185,1.6183,1.6185,138800001.0
2009-07-08 23:56:00,1.61875,1.619,1.6184,1.6184,52200000.0
2009-07-08 23:57:00,1.61865,1.61875,1.61825,1.61835,49600000.0
2009-07-08 23:58:00,1.6185,1.6185,1.6185,1.6185,19200000.0
2009-07-08 23:59:00,1.6185,1.6185,1.6185,1.6185,9600000.0
2009-07-09 00:00:00,1.61825,1.61825,1.6182,1.61825,24000000.0
2009-07-09 00:01:00,1.61825,1.61825,1.61775,1.61805,44800000.0
2009-07-09 00:02:00,1.6179,1.6179,1.6179,1.6179,3400000.0
2009-07-09 00:03:00,1.6179,1.6179,1.6179,1.6179,6600000.0
2009-07-09 00:04:00,1.6178,1.6178,1.61775,1.61775,4600000.0
2009-07-09 00:05:00,1.6179,1.6179,1.61775,1.6179,23200000.0
2009-07-09 00:06:00,1.6181,1.6181,1.61795,1.61795,12800000.0
2009-07-09 00:07:00,1.61805,1.6185,1.61775,1.6184,78600000.0
2009-07-09 00:08:00,1.6185,1.6185,1.618,1.6184,20800000.0
2009-07-09 00:09:00,1.6184,1.619,1.6184,1.619,44800000.0
2009-07-09 00:10:00,1.6186,1.61875,1.61835,1.61875,86600000.0
2009-07-09 00:11:00,1.6188,1.6188,1.61855,1.6187,26400000.0
2009-07-09 00:12:00,1.6188,1.6188,1.6187,1.6187,25600000.0
2009-07-09 00:13:00,1.61855,1.61865,1.61845,1.61865,19800000.0
2009-07-09 00:14:00,1.6187,1.6187,1.61845,1.6186,21400000.0
2009-07-09 00:15:00,1.6187,1.6188,1.6187,1.6188,39000000.0
2009-07-09 00:16:00,1.61895,1.61905,1.61895,1.61905,23400000.0
2009-07-09 00:17:00,1.619,1.6191,1.6189,1.6191,41200000.0
2009-07-09 00:18:00,1.6192,1.6192,1.6192,1.6192,12800000.0
2009-07-09 00:19:00,1.6188,1.61935,1.6188,1.6192,88600000.0
2009-07-09 00:20:00,1.6192,1.61935,1.6188,1.6191,35400000.0
2009-07-09 00:21:00,1.6192,1.61945,1.6191,1.61945,124800000.0
2009-07-09 00:22:00,1.61945,1.61945,1.61905,1.61945,313600000.0
2009-07-09 00:23:00,1.61945,1.6198,1.6193,1.6194,695000000.0
2009-07-09 00:24:00,1.6194,1.6195,1.6194,1.6195,521600000.0
2009-07-09 00:25:00,1.6195,1.6197,1.61925,1.61955,650200000.0
2009-07-09 00:26:00,1.61955,1.61955,1.6192,1.61955,564600000.0
2009-07-09 00:27:00,1.61955,1.6198,1.61955,1.61955,528000000.0
2009-07-09 00:28:00,1.61955,1.61955,1.61925,1.61935,489200000.0
2009-07-09 00:29:00,1.61895,1.61925,1.61895,1.61925,9800000.0
2009-07-09 00:30:00,1.61935,1.61955,1.6193,1.6193,16000000.0
2009-07-09 00:31:00,1.6193,1.61945,1.6192,1.61945,23000000.0
2009-07-09 00:32:00,1.6194,1.6194,1.61865,1.6188,87400000.0
2009-07-09 00:33:00,1.6187,1.6188,1.61855,1.6187,112200000.0
2009-07-09 00:34:00,1.6187,1.6187,1.6187,1.6187,6400000.0
2009-07-09 00:35:00,1.6187,1.6187,1.61855,1.6187,57200000.0
2009-07-09 00:36:00,1.6188,1.6188,1.6187,1.6187,14600000.0
2009-07-09 00:37:00,1.61875,1.6188,1.6186,1.61875,56800000.0
2009-07-09 00:38:00,1.6187,1.6187,1.6184,1.61855,38200000.0
2009-07-09 00:39:00,1.6187,1.6188,1.6187,1.6188,18400000.0
2009-07-09 00:40:00,1.61875,1.6188,1.6187,1.6187,32000000.0
2009-07-09 00:41:00,1.61875,1.6188,1.6187,1.6187,43200000.0
2009-07-09 00:42:00,1.61825,1.61832,1.61824,1.6183,42000000.0
2009-07-09 00:43:00,1.61875,1.61875,1.61855,1.61855,42000000.0
2009-07-09 00:44:00,1.61875,1.61875,1.61865,1.61875,30400000.0
2009-07-09 00:45:00,1.6187,1.61875,1.6185,1.61875,28800000.0
2009-07-09 00:46:00,1.6187,1.61885,1.6187,1.61875,25800000.0
2009-07-09 00:47:00,1.6187,1.6187,1.6187,1.6187,8400000.0
2009-07-09 00:48:00,1.6187,1.61875,1.6187,1.6187,29600000.0
2009-07-09 00:49:00,1.6187,1.6187,1.6187,1.6187,2800000.0
2009-07-09 00:50:00,1.6187,1.6187,1.6187,1.6187,1200000.0
2009-07-09 00:51:00,1.6187,1.6187,1.6187,1.6187,600000.0
2009-07-09 00:52:00,1.6187,1.61875,1.6187,1.61875,23200000.0
2009-07-09 00:53:00,1.6187,1.6187,1.6187,1.6187,2400000.0
2009-07-09 00:54:00,1.61875,1.61875,1.6187,1.6187,9200000.0
2009-07-09 00:55:00,1.61875,1.6188,1.6187,1.6188,10400000.0
2009-07-09 00:56:00,1.6188,1.619,1.6187,1.61875,72000000.0
2009-07-09 00:57:00,1.61875,1.61895,1.61875,1.6189,54400000.0
2009-07-09 00:58:00,1.6189,1.619,1.61885,1.61895,23800000.0
2009-07-09 00:59:00,1.61885,1.6189,1.6187,1.6188,204800000.0
2009-07-09 01:00:00,1.61875,1.61915,1.61875,1.619,109200000.0
2009-07-09 01:01:00,1.6189,1.61925,1.6189,1.61925,40600000.0
2009-07-09 01:02:00,1.61915,1.61935,1.61915,1.61935,479400000.0
2009-07-09 01:03:00,1.61935,1.61935,1.61925,1.61935,411400000.0
2009-07-09 01:04:00,1.61925,1.61925,1.619,1.619,48800000.0
2009-07-09 01:05:00,1.61905,1.61925,1.61885,1.61885,74400000.0
2009-07-09 01:06:00,1.61885,1.6191,1.6187,1.6191,51600000.0
2009-07-09 01:07:00,1.6191,1.6192,1.6189,1.61905,74600000.0
2009-07-09 01:08:00,1.61915,1.6193,1.61915,1.61915,465800000.0
2009-07-09 01:09:00,1.6192,1.6194,1.61915,1.6192,144400000.0
2009-07-09 01:10:00,1.6192,1.6192,1.61895,1.61895,103200000.0
2009-07-09 01:11:00,1.61895,1.61915,1.61895,1.6191,104200000.0
2009-07-09 01:12:00,1.61895,1.61915,1.61895,1.61915,67200000.0
2009-07-09 01:13:00,1.61915,1.6193,1.61915,1.6193,30600000.0
2009-07-09 01:14:00,1.6193,1.61935,1.619,1.61905,80200000.0
2009-07-09 01:15:00,1.61915,1.6192,1.61915,1.61915,36400000.0
2009-07-09 01:16:00,1.61915,1.6196,1.61915,1.61935,49400000.0
2009-07-09 01:17:00,1.6194,1.6194,1.6189,1.61895,116400000.0
2009-07-09 01:18:00,1.61895,1.61905,1.6189,1.61905,80200000.0
2009-07-09 01:19:00,1.61905,1.61915,1.61905,1.61915,50200000.0
2009-07-09 01:20:00,1.6192,1.6192,1.61915,1.61915,32200000.0
2009-07-09 01:21:00,1.6191,1.6191,1.619,1.619,15200000.0
2009-07-09 01:22:00,1.61915,1.61915,1.619,1.619,71000000.0
2009-07-09 01:23:00,1.619,1.6191,1.619,1.619,35600000.0
2009-07-09 01:24:00,1.619,1.61905,1.6189,1.61895,97200000.0
2009-07-09 01:25:00,1.61895,1.61895,1.61895,1.61895,3400000.0
2009-07-09 01:26:00,1.61885,1.61885,1.61885,1.61885,18600000.0
2009-07-09 01:27:00,1.6188,1.61885,1.6187,1.6187,22200000.0
2009-07-09 01:28:00,1.6187,1.6189,1.6187,1.6187,39800000.0
2009-07-09 01:29:00,1.6187,1.61885,1.6187,1.6187,44800000.0
2009-07-09 01:30:00,1.6187,1.6188,1.61755,1.61815,274400000.0
2009-07-09 01:31:00,1.61825,1.61835,1.6169,1.6173,235200000.0
2009-07-09 01:32:00,1.61735,1.61765,1.61645,1.61645,144600000.0
2009-07-09 01:33:00,1.61725,1.61725,1.61575,1.61575,185000000.0
2009-07-09 01:34:00,1.61505,1.61545,1.6145,1.6145,112600000.0
2009-07-09 01:35:00,1.6146,1.6154,1.6145,1.6154,126600000.0
2009-07-09 01:36:00,1.6154,1.6155,1.6152,1.6153,94200000.0
2009-07-09 01:37:00,1.6153,1.6154,1.6152,1.61525,74400000.0
2009-07-09 01:38:00,1.61535,1.6156,1.6152,1.6156,43400000.0
2009-07-09 01:39:00,1.6152,1.6152,1.61415,1.6144,65400000.0
2009-07-09 01:40:00,1.6145,1.6145,1.61405,1.61435,66800000.0
2009-07-09 01:41:00,1.6144,1.61455,1.6141,1.61435,67800000.0
2009-07-09 01:42:00,1.6143,1.6145,1.61405,1.61405,142400000.0
2009-07-09 01:43:00,1.61405,1.61405,1.61405,1.61405,31000000.0
2009-07-09 01:44:00,1.61405,1.61405,1.61405,1.61405,34000000.0
2009-07-09 01:45:00,1.61405,1.61415,1.61405,1.61405,26400000.0
2009-07-09 01:46:00,1.61405,1.61405,1.61315,1.6136,70000000.0
2009-07-09 01:47:00,1.6136,1.61385,1.6135,1.6137,60800000.0
2009-07-09 01:48:00,1.61355,1.61355,1.6134,1.61355,34200000.0
2009-07-09 01:49:00,1.61355,1.6139,1.61355,1.6137,120400000.0
2009-07-09 01:50:00,1.6138,1.61395,1.61345,1.61385,74800000.0
2009-07-09 01:51:00,1.61395,1.61395,1.6138,1.6139,19200000.0
2009-07-09 01:52:00,1.6138,1.6143,1.6135,1.6136,134400000.0
2009-07-09 01:53:00,1.6136,1.6136,1.61315,1.6134,79200000.0
2009-07-09 01:54:00,1.6136,1.61375,1.6134,1.61365,77600000.0
2009-07-09 01:55:00,1.6136,1.61385,1.61345,1.61345,43600000.0
2009-07-09 01:56:00,1.6134,1.6134,1.6131,1.61315,84200000.0
2009-07-09 01:57:00,1.6131,1.61365,1.6131,1.6134,135400000.0
2009-07-09 01:58:00,1.6135,1.6135,1.6134,1.6135,27000000.0
2009-07-09 01:59:00,1.6135,1.6136,1.6134,1.61355,37200000.0
2009-07-09 02:00:00,1.6136,1.6136,1.61315,1.61325,93000000.0
2009-07-09 02:01:00,1.61325,1.61335,1.6132,1.6132,83000000.0
2009-07-09 02:02:00,1.6131,1.61385,1.613,1.61385,88000000.0
2009-07-09 02:03:00,1.6138,1.61455,1.61375,1.6145,138600000.0
2009-07-09 02:04:00,1.6144,1.61475,1.6139,1.61445,300800000.0
2009-07-09 02:05:00,1.6145,1.61455,1.61405,1.6144,225800000.0
2009-07-09 02:06:00,1.61435,1.61435,1.6136,1.6137,204200000.0
2009-07-09 02:07:00,1.61365,1.614,1.61355,1.614,131600000.0
2009-07-09 02:08:00,1.614,1.61415,1.61345,1.6135,231600000.0
2009-07-09 02:09:00,1.6134,1.6139,1.61335,1.61385,96400000.0
2009-07-09 02:10:00,1.6138,1.6138,1.61305,1.61345,103000000.0
2009-07-09 02:11:00,1.61345,1.61375,1.61335,1.61365,137600000.0
2009-07-09 02:12:00,1.61375,1.6142,1.61365,1.6139,131600000.0
2009-07-09 02:13:00,1.6139,1.6139,1.61365,1.61385,55600000.0
2009-07-09 02:14:00,1.61395,1.614,1.61385,1.61395,35400000.0
2009-07-09 02:15:00,1.6141,1.6141,1.61325,1.6136,78400000.0
2009-07-09 02:16:00,1.61355,1.61355,1.61325,1.6134,55400000.0
2009-07-09 02:17:00,1.614,1.61435,1.61385,1.61395,172200000.0
2009-07-09 02:18:00,1.6138,1.61395,1.6134,1.6139,201200000.0
2009-07-09 02:19:00,1.6139,1.61455,1.61375,1.6139,142000000.0
2009-07-09 02:20:00,1.61425,1.61435,1.61385,1.61405,90800000.0
2009-07-09 02:21:00,1.6141,1.6142,1.61405,1.6142,34000000.0
2009-07-09 02:22:00,1.61415,1.61475,1.614,1.61475,107000000.0
2009-07-09 02:23:00,1.61485,1.6149,1.61465,1.6147,81400000.0
2009-07-09 02:24:00,1.6147,1.6148,1.6142,1.6142,157400000.0
2009-07-09 02:25:00,1.6142,1.61485,1.6142,1.6147,124200000.0
2009-07-09 02:26:00,1.61475,1.6148,1.61445,1.61475,125000000.0
2009-07-09 02:27:00,1.61485,1.61535,1.614,1.6151,276200000.0
2009-07-09 02:28:00,1.6151,1.61525,1.6148,1.61495,161600000.0
2009-07-09 02:29:00,1.61505,1.6152,1.61395,1.61455,96400000.0
2009-07-09 02:30:00,1.6148,1.61485,1.6138,1.6138,180560000.0
2009-07-09 02:31:00,1.61395,1.61415,1.6138,1.61405,219880000.0
2009-07-09 02:32:00,1.6141,1.6142,1.61395,1.614,114800000.0
2009-07-09 02:33:00,1.614,1.61455,1.61395,1.6143,139200000.0
2009-07-09 02:34:00,1.61445,1.61465,1.61445,1.61455,135200000.0
2009-07-09 02:35:00,1.61455,1.6152,1.6145,1.6149,160400000.0
2009-07-09 02:36:00,1.6149,1.6149,1.61475,1.61475,108000000.0
2009-07-09 02:37:00,1.61465,1.61465,1.61435,1.61455,110200000.0
2009-07-09 02:38:00,1.6146,1.61485,1.61455,1.61485,132000000.0
2009-07-09 02:39:00,1.61485,1.61485,1.61455,1.61455,102800000.0
2009-07-09 02:40:00,1.6148,1.615,1.61465,1.6147,105800000.0
2009-07-09 02:41:00,1.61465,1.6149,1.6146,1.6147,67400000.0
2009-07-09 02:42:00,1.61465,1.6147,1.6146,1.6146,20200000.0
2009-07-09 02:43:00,1.6148,1.6158,1.6148,1.6158,131400000.0
2009-07-09 02:44:00,1.61575,1.61575,1.6153,1.61535,127400000.0
2009-07-09 02:45:00,1.61535,1.6156,1.61535,1.61555,44800000.0
2009-07-09 02:46:00,1.6156,1.61565,1.6154,1.61545,52800000.0
2009-07-09 02:47:00,1.6156,1.61565,1.61545,1.61545,143800000.0
2009-07-09 02:48:00,1.61575,1.61605,1.61575,1.61595,104000000.0
2009-07-09 02:49:00,1.6159,1.6163,1.6158,1.61615,72800000.0
2009-07-09 02:50:00,1.6158,1.6159,1.61555,1.61565,122400000.0
2009-07-09 02:51:00,1.6156,1.6157,1.61545,1.6155,91200000.0
2009-07-09 02:52:00,1.61535,1.61555,1.6145,1.6149,242600000.0
2009-07-09 02:53:00,1.6149,1.615,1.61435,1.61485,154000000.0
2009-07-09 02:54:00,1.6149,1.61505,1.61465,1.61465,156800000.0
2009-07-09 02:55:00,1.61465,1.61505,1.61455,1.61495,218600000.0
2009-07-09 02:56:00,1.615,1.615,1.61475,1.6149,80600000.0
2009-07-09 02:57:00,1.61485,1.61505,1.6148,1.61505,44000000.0
2009-07-09 02:58:00,1.61505,1.6156,1.61505,1.6153,84600000.0
2009-07-09 02:59:00,1.61535,1.61595,1.61535,1.61575,113600000.0
2009-07-09 03:00:00,1.61575,1.61595,1.61555,1.61595,104800000.0
2009-07-09 03:01:00,1.616,1.616,1.61575,1.6158,119800000.0
2009-07-09 03:02:00,1.6158,1.61615,1.61525,1.61605,272800000.0
2009-07-09 03:03:00,1.61605,1.6164,1.61575,1.61605,145200000.0
2009-07-09 03:04:00,1.61605,1.61605,1.61555,1.61565,109600000.0
2009-07-09 03:05:00,1.61575,1.61615,1.61575,1.6161,40600000.0
2009-07-09 03:06:00,1.6162,1.61625,1.61605,1.61605,37200000.0
2009-07-09 03:07:00,1.616,1.61625,1.6154,1.6161,128400000.0
2009-07-09 03:08:00,1.61615,1.61635,1.6161,1.61625,87600000.0
2009-07-09 03:09:00,1.61635,1.61635,1.61595,1.61595,72400000.0
2009-07-09 03:10:00,1.61595,1.6162,1.61585,1.6162,108600000.0
2009-07-09 03:11:00,1.61625,1.61645,1.6162,1.61645,86200000.0
2009-07-09 03:12:00,1.6164,1.6165,1.6163,1.6163,92800000.0
2009-07-09 03:13:00,1.61625,1.61635,1.6153,1.6154,141000000.0
2009-07-09 03:14:00,1.61545,1.61545,1.61475,1.6148,220000000.0
2009-07-09 03:15:00,1.6148,1.6152,1.6148,1.6151,149200000.0
2009-07-09 03:16:00,1.616,1.616,1.6146,1.61495,171200000.0
2009-07-09 03:17:00,1.61495,1.615,1.61485,1.61495,70600000.0
2009-07-09 03:18:00,1.61495,1.61565,1.61485,1.6155,101000000.0
2009-07-09 03:19:00,1.6156,1.6157,1.6151,1.61555,109200000.0
2009-07-09 03:20:00,1.61555,1.61555,1.6152,1.61525,108400000.0
2009-07-09 03:21:00,1.61525,1.61545,1.615,1.61505,168600000.0
2009-07-09 03:22:00,1.61505,1.6155,1.6148,1.6154,205000000.0
2009-07-09 03:23:00,1.61545,1.61545,1.6152,1.61525,45200000.0
2009-07-09 03:24:00,1.61525,1.6153,1.61495,1.61505,71000000.0
2009-07-09 03:25:00,1.61515,1.61575,1.61505,1.61565,194800000.0
2009-07-09 03:26:00,1.61565,1.6159,1.6155,1.6159,154000000.0
2009-07-09 03:27:00,1.6161,1.6165,1.61595,1.61635,186200000.0
2009-07-09 03:28:00,1.61635,1.61635,1.616,1.6163,233400000.0
2009-07-09 03:29:00,1.6162,1.61665,1.616,1.61645,201400000.0
2009-07-09 03:30:00,1.6164,1.61645,1.61575,1.616,188800000.0
2009-07-09 03:31:00,1.61595,1.6164,1.61555,1.6163,262400000.0
2009-07-09 03:32:00,1.6163,1.6167,1.6161,1.6167,251800000.0
2009-07-09 03:33:00,1.61665,1.61685,1.61635,1.6164,194200000.0
2009-07-09 03:34:00,1.61635,1.61695,1.61625,1.61655,246000000.0
2009-07-09 03:35:00,1.6166,1.61715,1.61645,1.61705,243800000.0
2009-07-09 03:36:00,1.61695,1.61725,1.61675,1.61685,207800000.0
2009-07-09 03:37:00,1.61685,1.6171,1.6166,1.6169,278000000.0
2009-07-09 03:38:00,1.61685,1.61705,1.6165,1.61695,181800000.0
2009-07-09 03:39:00,1.617,1.6173,1.6169,1.6171,220200000.0
2009-07-09 03:40:00,1.617,1.617,1.61655,1.61665,205800000.0
2009-07-09 03:41:00,1.6166,1.61675,1.6164,1.61675,96000000.0
2009-07-09 03:42:00,1.61665,1.6175,1.61635,1.6166,287600000.0
2009-07-09 03:43:00,1.6175,1.6177,1.61665,1.6169,281600000.0
2009-07-09 03:44:00,1.6169,1.617,1.61675,1.61685,135800000.0
2009-07-09 03:45:00,1.6168,1.61725,1.61655,1.6167,151600000.0
2009-07-09 03:46:00,1.6167,1.61685,1.61655,1.61685,194200000.0
2009-07-09 03:47:00,1.61675,1.6168,1.61645,1.61675,150200000.0
2009-07-09 03:48:00,1.6168,1.6168,1.61655,1.6166,89200000.0
2009-07-09 03:49:00,1.6166,1.61665,1.61635,1.61635,64200000.0
2009-07-09 03:50:00,1.61625,1.61655,1.61625,1.61645,98200000.0
2009-07-09 03:51:00,1.61655,1.61715,1.61655,1.6169,174800000.0
2009-07-09 03:52:00,1.6169,1.6169,1.61655,1.6167,61000000.0
2009-07-09 03:53:00,1.6168,1.6172,1.61675,1.6171,88200000.0
2009-07-09 03:54:00,1.6171,1.61725,1.6169,1.6172,93200000.0
2009-07-09 03:55:00,1.6171,1.61745,1.6171,1.61745,89400000.0
2009-07-09 03:56:00,1.6174,1.61765,1.6173,1.6175,91200000.0
2009-07-09 03:57:00,1.61755,1.61765,1.61745,1.61745,28600000.0
2009-07-09 03:58:00,1.61745,1.61755,1.61745,1.61745,144000000.0
2009-07-09 03:59:00,1.6174,1.61745,1.6169,1.61705,175600000.0
2009-07-09 04:00:00,1.6171,1.61735,1.6171,1.6172,154000000.0
2009-07-09 04:01:00,1.61725,1.61735,1.61685,1.6172,130400000.0
2009-07-09 04:02:00,1.6172,1.61725,1.61675,1.617,137000000.0
2009-07-09 04:03:00,1.617,1.61715,1.61695,1.61715,55600000.0
2009-07-09 04:04:00,1.6172,1.6173,1.6171,1.61725,83000000.0
2009-07-09 04:05:00,1.61715,1.61715,1.61685,1.61685,126400000.0
2009-07-09 04:06:00,1.61685,1.61685,1.6168,1.61685,67800000.0
2009-07-09 04:07:00,1.6168,1.61705,1.6168,1.61695,43800000.0
2009-07-09 04:08:00,1.61695,1.61695,1.61695,1.61695,3400000.0
2009-07-09 04:09:00,1.6171,1.6171,1.6162,1.6163,62000000.0
2009-07-09 04:10:00,1.6164,1.6166,1.6163,1.61635,52600000.0
2009-07-09 04:11:00,1.6163,1.61635,1.61625,1.61635,45800000.0
2009-07-09 04:12:00,1.6162,1.61625,1.6159,1.61605,143800000.0
2009-07-09 04:13:00,1.61605,1.61615,1.6158,1.61615,83000000.0
2009-07-09 04:14:00,1.6162,1.6162,1.61595,1.616,43800000.0
2009-07-09 04:15:00,1.61595,1.6163,1.61595,1.6161,118600000.0
2009-07-09 04:16:00,1.6161,1.6162,1.6161,1.61615,30600000.0
2009-07-09 04:17:00,1.6162,1.6167,1.6162,1.6167,67800000.0
2009-07-09 04:18:00,1.61665,1.61675,1.61645,1.61655,118400000.0
2009-07-09 04:19:00,1.61655,1.6167,1.61655,1.6167,27200000.0
2009-07-09 04:20:00,1.61675,1.61685,1.6167,1.61685,61200000.0
2009-07-09 04:21:00,1.6167,1.6167,1.6164,1.6164,60000000.0
2009-07-09 04:22:00,1.61635,1.61655,1.61635,1.6165,62400000.0
2009-07-09 04:23:00,1.61635,1.61635,1.61625,1.61625,38600000.0
2009-07-09 04:24:00,1.6163,1.6163,1.61595,1.61595,32000000.0
2009-07-09 04:25:00,1.61595,1.616,1.6157,1.61585,125000000.0
2009-07-09 04:26:00,1.61595,1.61595,1.61575,1.61575,65600000.0
2009-07-09 04:27:00,1.6158,1.61655,1.6158,1.6162,208400000.0
2009-07-09 04:28:00,1.6163,1.61665,1.6163,1.61655,113600000.0
2009-07-09 04:29:00,1.61655,1.6166,1.6165,1.6165,47600000.0
2009-07-09 04:30:00,1.61655,1.61655,1.61615,1.6163,131800000.0
2009-07-09 04:31:00,1.61625,1.61655,1.61625,1.61625,140800000.0
2009-07-09 04:32:00,1.61625,1.61625,1.616,1.61605,82200000.0
2009-07-09 04:33:00,1.6161,1.61615,1.616,1.6161,95400000.0
2009-07-09 04:34:00,1.6162,1.61635,1.6161,1.61635,48000000.0
2009-07-09 04:35:00,1.61635,1.6168,1.6162,1.6162,215200000.0
2009-07-09 04:36:00,1.6162,1.61635,1.6162,1.6162,75000000.0
2009-07-09 04:37:00,1.61635,1.61655,1.61635,1.61645,28800000.0
2009-07-09 04:38:00,1.61655,1.61655,1.61655,1.61655,3200000.0
2009-07-09 04:39:00,1.61655,1.61655,1.6162,1.6162,27200000.0
2009-07-09 04:40:00,1.61635,1.61645,1.6162,1.61645,54400000.0
2009-07-09 04:41:00,1.61635,1.61645,1.6162,1.61635,98200000.0
2009-07-09 04:42:00,1.61645,1.6168,1.61645,1.6167,142000000.0
2009-07-09 04:43:00,1.6168,1.6168,1.61665,1.61665,148000000.0
2009-07-09 04:44:00,1.61655,1.61655,1.61635,1.61635,93400000.0
2009-07-09 04:45:00,1.6164,1.61655,1.6164,1.61645,125400000.0
2009-07-09 04:46:00,1.6164,1.6164,1.6162,1.6162,45000000.0
2009-07-09 04:47:00,1.6162,1.61625,1.61615,1.61615,50400000.0
2009-07-09 04:48:00,1.61615,1.6162,1.6161,1.6161,32200000.0
2009-07-09 04:49:00,1.61595,1.6162,1.61595,1.6162,59000000.0
2009-07-09 04:50:00,1.6162,1.61655,1.6162,1.61635,69000000.0
2009-07-09 04:51:00,1.6165,1.6165,1.6164,1.61645,42200000.0
2009-07-09 04:52:00,1.61645,1.61645,1.6164,1.6164,11800000.0
2009-07-09 04:53:00,1.61635,1.61635,1.61625,1.61625,38400000.0
2009-07-09 04:54:00,1.6162,1.6163,1.6161,1.6163,75200000.0
2009-07-09 04:55:00,1.6164,1.6165,1.6159,1.6161,102600000.0
2009-07-09 04:56:00,1.61605,1.6161,1.6158,1.6158,39000000.0
2009-07-09 04:57:00,1.6159,1.6161,1.6159,1.6161,27200000.0
2009-07-09 04:58:00,1.6161,1.61645,1.6161,1.6162,70800000.0
2009-07-09 04:59:00,1.6162,1.61655,1.6162,1.61645,47200000.0
2009-07-09 05:00:00,1.61655,1.61655,1.6161,1.61615,131600000.0
2009-07-09 05:01:00,1.6162,1.61645,1.6162,1.61645,20400000.0
2009-07-09 05:02:00,1.61645,1.61645,1.61605,1.61605,60000000.0
2009-07-09 05:03:00,1.61605,1.6162,1.616,1.61615,40000000.0
2009-07-09 05:04:00,1.6162,1.6163,1.6162,1.6163,6800000.0
2009-07-09 05:05:00,1.6163,1.6166,1.6163,1.61655,72600000.0
2009-07-09 05:06:00,1.6166,1.61665,1.61645,1.61655,75600000.0
2009-07-09 05:07:00,1.6166,1.6166,1.6165,1.6165,11800000.0
2009-07-09 05:08:00,1.6164,1.61645,1.6164,1.61645,52600000.0
2009-07-09 05:09:00,1.61606,1.61612,1.61606,1.61612,85800000.0
2009-07-09 05:10:00,1.61645,1.61665,1.6164,1.6165,85800000.0
2009-07-09 05:11:00,1.6165,1.61665,1.6164,1.6165,127600000.0
2009-07-09 05:12:00,1.6164,1.61665,1.6164,1.61665,65200000.0
2009-07-09 05:13:00,1.6169,1.617,1.6164,1.6164,63000000.0
2009-07-09 05:14:00,1.6167,1.6168,1.6167,1.6168,6800000.0
2009-07-09 05:15:00,1.61685,1.61685,1.61655,1.61655,101800000.0
2009-07-09 05:16:00,1.61655,1.61655,1.6163,1.61635,47200000.0
2009-07-09 05:17:00,1.6164,1.6165,1.61635,1.61635,45600000.0
2009-07-09 05:18:00,1.61635,1.6167,1.61635,1.6167,69200000.0
2009-07-09 05:19:00,1.61665,1.61665,1.6166,1.6166,16800000.0
2009-07-09 05:20:00,1.6167,1.61695,1.6166,1.6169,101400000.0
2009-07-09 05:21:00,1.61695,1.61695,1.61635,1.61665,113800000.0
2009-07-09 05:22:00,1.6167,1.61685,1.6164,1.6164,144200000.0
2009-07-09 05:23:00,1.6164,1.61645,1.61615,1.6163,81200000.0
2009-07-09 05:24:00,1.61635,1.6166,1.6163,1.6166,17000000.0
2009-07-09 05:25:00,1.6165,1.6165,1.6163,1.6163,74200000.0
2009-07-09 05:26:00,1.61615,1.6162,1.6161,1.6162,54200000.0
2009-07-09 05:27:00,1.6166,1.6166,1.61625,1.6164,133200000.0
2009-07-09 05:28:00,1.6165,1.61655,1.6164,1.6164,21800000.0
2009-07-09 05:29:00,1.61625,1.61645,1.61625,1.6163,22000000.0
2009-07-09 05:31:00,1.6163,1.6164,1.6163,1.6163,62600000.0
2009-07-09 05:32:00,1.616,1.61615,1.6157,1.61615,101000000.0
2009-07-09 05:33:00,1.6163,1.6163,1.6156,1.6157,185000000.0
2009-07-09 05:34:00,1.61595,1.61595,1.61565,1.61585,117600000.0
2009-07-09 05:35:00,1.61585,1.61595,1.61565,1.61575,100000000.0
2009-07-09 05:36:00,1.6157,1.6158,1.61565,1.61575,138800000.0
2009-07-09 05:37:00,1.61585,1.61585,1.61555,1.61565,47000000.0
2009-07-09 05:38:00,1.61565,1.61585,1.61565,1.61585,55600000.0
2009-07-09 05:39:00,1.61585,1.61585,1.61585,1.61585,8400000.0
2009-07-09 05:40:00,1.61575,1.61575,1.6155,1.6157,46800000.0
2009-07-09 05:41:00,1.6156,1.61585,1.6156,1.6158,27000000.0
2009-07-09 05:42:00,1.61575,1.6158,1.61575,1.6158,13600000.0
2009-07-09 05:43:00,1.6158,1.61605,1.61575,1.61605,27000000.0
2009-07-09 05:44:00,1.61605,1.6164,1.61605,1.61605,64200000.0
2009-07-09 05:45:00,1.61605,1.61605,1.61575,1.61585,47400000.0
2009-07-09 05:46:00,1.6159,1.61615,1.61545,1.61565,134000000.0
2009-07-09 05:47:00,1.61575,1.61605,1.6157,1.61585,37000000.0
2009-07-09 05:48:00,1.61585,1.61585,1.6155,1.6156,119200000.0
2009-07-09 05:49:00,1.6156,1.6159,1.6156,1.6159,111600000.0
2009-07-09 05:50:00,1.6159,1.61615,1.6157,1.6157,80800000.0
2009-07-09 05:51:00,1.6158,1.6158,1.6155,1.6155,52200000.0
2009-07-09 05:52:00,1.61565,1.6157,1.6155,1.61565,108000000.0
2009-07-09 05:53:00,1.61565,1.61575,1.6155,1.6157,84600000.0
2009-07-09 05:54:00,1.61575,1.6158,1.61565,1.6157,66000000.0
2009-07-09 05:55:00,1.6157,1.61575,1.61565,1.6157,31200000.0
2009-07-09 05:56:00,1.61565,1.6158,1.61565,1.6158,98200000.0
2009-07-09 05:57:00,1.61575,1.61575,1.6157,1.61575,27000000.0
2009-07-09 05:58:00,1.61585,1.61585,1.61575,1.61575,11800000.0
2009-07-09 05:59:00,1.61585,1.616,1.6158,1.6158,35600000.0
2009-07-09 06:00:00,1.61585,1.61605,1.6156,1.61605,85800000.0
2009-07-09 06:01:00,1.61605,1.6163,1.61605,1.61625,34800000.0
2009-07-09 06:02:00,1.6162,1.6162,1.6158,1.6158,73400000.0
2009-07-09 06:03:00,1.6158,1.6159,1.61575,1.6159,103000000.0
2009-07-09 06:04:00,1.616,1.61605,1.6156,1.6156,104200000.0
2009-07-09 06:05:00,1.6156,1.61575,1.6156,1.6157,30400000.0
2009-07-09 06:06:00,1.61575,1.61575,1.6156,1.6157,27000000.0
2009-07-09 06:07:00,1.61583,1.61586,1.61577,1.6158,3400000.0
2009-07-09 06:08:00,1.6157,1.6157,1.6157,1.6157,3400000.0
2009-07-09 06:09:00,1.6157,1.6158,1.6157,1.6158,27200000.0
2009-07-09 06:10:00,1.6158,1.6158,1.6156,1.6157,52400000.0
2009-07-09 06:11:00,1.616,1.6163,1.616,1.61615,173800000.0
2009-07-09 06:12:00,1.61615,1.6162,1.61605,1.61615,76200000.0
2009-07-09 06:13:00,1.61615,1.6163,1.61595,1.6163,37200000.0
2009-07-09 06:14:00,1.6163,1.6164,1.6158,1.6162,137800000.0
2009-07-09 06:15:00,1.6162,1.61645,1.6161,1.61645,113400000.0
2009-07-09 06:16:00,1.6166,1.6166,1.61635,1.61635,72400000.0
2009-07-09 06:17:00,1.6163,1.61635,1.61565,1.61595,220400000.0
2009-07-09 06:18:00,1.61585,1.61605,1.61575,1.616,116200000.0
2009-07-09 06:19:00,1.61605,1.61635,1.616,1.61635,98000000.0
2009-07-09 06:20:00,1.6162,1.6163,1.61605,1.6161,71000000.0
2009-07-09 06:21:00,1.6161,1.6162,1.6161,1.6161,103000000.0
2009-07-09 06:22:00,1.6162,1.6162,1.61605,1.6162,57400000.0
2009-07-09 06:23:00,1.6162,1.6163,1.61605,1.61605,50600000.0
2009-07-09 06:24:00,1.6161,1.61625,1.61605,1.61625,101200000.0
2009-07-09 06:25:00,1.6162,1.61625,1.61605,1.61605,61800000.0
2009-07-09 06:26:00,1.61615,1.6163,1.616,1.6163,101600000.0
2009-07-09 06:27:00,1.61625,1.61625,1.61615,1.6162,90000000.0
2009-07-09 06:28:00,1.6162,1.61625,1.61605,1.61625,57200000.0
2009-07-09 06:29:00,1.61625,1.61625,1.61615,1.61625,54200000.0
2009-07-09 06:30:00,1.61625,1.61625,1.61615,1.61615,32000000.0
2009-07-09 06:31:00,1.61615,1.61615,1.6158,1.6159,112200000.0
2009-07-09 06:32:00,1.6159,1.61615,1.6159,1.61605,151000000.0
2009-07-09 06:33:00,1.6161,1.61615,1.61585,1.61585,100000000.0
2009-07-09 06:34:00,1.61585,1.61615,1.61585,1.6161,75200000.0
2009-07-09 06:35:00,1.61605,1.61635,1.616,1.61625,168000000.0
2009-07-09 06:36:00,1.6162,1.61625,1.61615,1.61625,110000000.0
2009-07-09 06:37:00,1.61625,1.61655,1.6162,1.61635,55600000.0
2009-07-09 06:38:00,1.6163,1.6169,1.61625,1.6166,136200000.0
2009-07-09 06:39:00,1.61657,1.6167,1.61657,1.6167,118400000.0
2009-07-09 06:40:00,1.61669,1.6167,1.61668,1.6167,118400000.0
2009-07-09 06:41:00,1.61685,1.61695,1.6167,1.6168,118400000.0
2009-07-09 06:42:00,1.61685,1.61695,1.6168,1.6168,70800000.0
2009-07-09 06:43:00,1.61675,1.61675,1.61625,1.61625,136200000.0
2009-07-09 06:44:00,1.6164,1.61665,1.61625,1.61635,242400000.0
2009-07-09 06:45:00,1.6163,1.61635,1.61615,1.6163,36800000.0
2009-07-09 06:46:00,1.61635,1.61685,1.6163,1.6167,78000000.0
2009-07-09 06:47:00,1.61665,1.61675,1.6164,1.6164,64200000.0
2009-07-09 06:48:00,1.61635,1.61635,1.61615,1.61625,65200000.0
2009-07-09 06:49:00,1.6163,1.6166,1.6163,1.6166,84000000.0
2009-07-09 06:50:00,1.61665,1.61665,1.6166,1.6166,23600000.0
2009-07-09 06:51:00,1.6166,1.6167,1.61655,1.61665,145800000.0
2009-07-09 06:52:00,1.61665,1.6167,1.61655,1.61665,55000000.0
2009-07-09 06:53:00,1.61655,1.61665,1.6164,1.6164,55800000.0
2009-07-09 06:54:00,1.61655,1.61655,1.6163,1.61645,90400000.0
2009-07-09 06:55:00,1.6164,1.6164,1.6163,1.61635,48800000.0
2009-07-09 06:56:00,1.61635,1.6164,1.61625,1.61625,70200000.0
2009-07-09 06:57:00,1.61635,1.6164,1.6161,1.6161,134400000.0
2009-07-09 06:58:00,1.6161,1.6161,1.61595,1.61605,28000000.0
2009-07-09 06:59:00,1.616,1.6161,1.6158,1.616,84600000.0
2009-07-09 07:00:00,1.61595,1.6161,1.6158,1.616,184000000.0
2009-07-09 07:01:00,1.616,1.61605,1.61595,1.616,26800000.0
2009-07-09 07:02:00,1.61595,1.61595,1.61575,1.61575,102400000.0
2009-07-09 07:03:00,1.61575,1.61575,1.6155,1.6157,48400000.0
2009-07-09 07:04:00,1.6156,1.6156,1.61515,1.6153,157200000.0
2009-07-09 07:05:00,1.6153,1.6154,1.6149,1.61525,197400000.0
2009-07-09 07:06:00,1.61525,1.6155,1.6152,1.6152,66800000.0
2009-07-09 07:07:00,1.61515,1.6153,1.6148,1.61495,84200000.0
2009-07-09 07:08:00,1.6152,1.61535,1.61505,1.6153,113800000.0
2009-07-09 07:09:00,1.61535,1.61555,1.6153,1.6155,22000000.0
2009-07-09 07:10:00,1.61555,1.616,1.6155,1.6156,118000000.0
2009-07-09 07:11:00,1.61565,1.6158,1.61565,1.6157,27200000.0
2009-07-09 07:12:00,1.6158,1.616,1.61575,1.61585,101000000.0
2009-07-09 07:13:00,1.61575,1.61585,1.61555,1.61585,100600000.0
2009-07-09 07:14:00,1.6158,1.61625,1.6158,1.61625,74400000.0
2009-07-09 07:15:00,1.61615,1.61625,1.6159,1.6159,88400000.0
2009-07-09 07:16:00,1.61595,1.6162,1.61555,1.6162,109800000.0
2009-07-09 07:17:00,1.61605,1.6163,1.61595,1.61605,118000000.0
2009-07-09 07:18:00,1.6162,1.61645,1.6162,1.6164,117600000.0
2009-07-09 07:19:00,1.6163,1.61655,1.6163,1.6165,86200000.0
2009-07-09 07:20:00,1.61655,1.61655,1.6162,1.6162,94000000.0
2009-07-09 07:21:00,1.6162,1.6162,1.61585,1.6159,60600000.0
2009-07-09 07:22:00,1.6159,1.6161,1.6159,1.6161,52200000.0
2009-07-09 07:23:00,1.616,1.61615,1.6159,1.61615,167200000.0
2009-07-09 07:24:00,1.61615,1.61615,1.61615,1.61615,6800000.0
2009-07-09 07:25:00,1.61615,1.6165,1.61615,1.61645,210200000.0
2009-07-09 07:26:00,1.6165,1.6166,1.61635,1.6166,72800000.0
2009-07-09 07:27:00,1.61655,1.61665,1.6165,1.61665,32000000.0
2009-07-09 07:28:00,1.6166,1.6166,1.61635,1.6165,52200000.0
2009-07-09 07:29:00,1.6167,1.6168,1.6165,1.6165,99400000.0
2009-07-09 07:30:00,1.6165,1.61685,1.61645,1.6167,123400000.0
2009-07-09 07:31:00,1.6167,1.6168,1.61665,1.61665,50800000.0
2009-07-09 07:32:00,1.61655,1.61665,1.61645,1.61665,50600000.0
2009-07-09 07:33:00,1.61675,1.61685,1.6163,1.61675,153000000.0
2009-07-09 07:34:00,1.6168,1.6169,1.61675,1.61675,156600000.0
2009-07-09 07:35:00,1.61675,1.61675,1.6164,1.61655,67600000.0
2009-07-09 07:36:00,1.6167,1.61675,1.6167,1.61675,22000000.0
2009-07-09 07:37:00,1.61665,1.61665,1.6162,1.6162,96800000.0
2009-07-09 07:38:00,1.6162,1.61645,1.61605,1.6161,117600000.0
2009-07-09 07:39:00,1.6161,1.61635,1.616,1.6161,113000000.0
2009-07-09 07:40:00,1.6161,1.6162,1.61605,1.61615,112400000.0
2009-07-09 07:41:00,1.6161,1.61625,1.61595,1.6161,148400000.0
2009-07-09 07:42:00,1.6166,1.6167,1.6161,1.61615,110800000.0
2009-07-09 07:43:00,1.6165,1.6165,1.6163,1.61635,87800000.0
2009-07-09 07:44:00,1.6164,1.61665,1.61635,1.61665,128200000.0
2009-07-09 07:45:00,1.6166,1.6171,1.61635,1.61705,251600000.0
2009-07-09 07:46:00,1.61715,1.61715,1.6163,1.61655,196000000.0
2009-07-09 07:47:00,1.61665,1.6177,1.6166,1.6174,257800000.0
2009-07-09 07:48:00,1.61735,1.6191,1.6173,1.61895,307600000.0
2009-07-09 07:49:00,1.6189,1.61915,1.6176,1.6176,346800000.0
2009-07-09 07:50:00,1.6176,1.61805,1.61735,1.61765,342600000.0
2009-07-09 07:51:00,1.6177,1.6184,1.61765,1.6184,199800000.0
2009-07-09 07:52:00,1.6186,1.61895,1.61845,1.6189,630400000.0
2009-07-09 07:53:00,1.6189,1.6191,1.6182,1.6184,599600000.0
2009-07-09 07:54:00,1.61845,1.61845,1.61785,1.61795,209400000.0
2009-07-09 07:55:00,1.61805,1.61825,1.6178,1.6178,67400000.0
2009-07-09 07:56:00,1.61785,1.618,1.6177,1.61795,134800000.0
2009-07-09 07:57:00,1.618,1.618,1.6173,1.61745,37000000.0
2009-07-09 07:58:00,1.6174,1.6183,1.61715,1.61825,223000000.0
2009-07-09 07:59:00,1.6183,1.61865,1.6176,1.6179,219400000.0
2009-07-09 08:00:00,1.61805,1.6183,1.618,1.6182,407800005.0
2009-07-09 08:01:00,1.61835,1.61835,1.61815,1.61825,312199998.0
2009-07-09 08:02:00,1.6183,1.6184,1.61775,1.618,485399998.0
2009-07-09 08:03:00,1.618,1.6182,1.6178,1.6178,262800001.0
2009-07-09 08:04:00,1.6179,1.6179,1.6173,1.61735,281600003.0
2009-07-09 08:05:00,1.61735,1.6179,1.6172,1.61755,374200003.0
2009-07-09 08:06:00,1.6176,1.61775,1.61755,1.6177,235799994.0
2009-07-09 08:07:00,1.6178,1.6183,1.6178,1.6179,518400001.0
2009-07-09 08:08:00,1.6179,1.61875,1.6173,1.61875,388799998.0
2009-07-09 08:09:00,1.6187,1.6189,1.61815,1.61815,317199998.0
2009-07-09 08:10:00,1.6183,1.6185,1.61795,1.61815,147800000.0
2009-07-09 08:11:00,1.61815,1.61835,1.6181,1.61815,218200000.0
2009-07-09 08:12:00,1.61815,1.6184,1.6181,1.6182,434999999.0
2009-07-09 08:13:00,1.6182,1.61865,1.61805,1.6186,265199998.0
2009-07-09 08:14:00,1.6186,1.61865,1.61815,1.61835,443999996.0
2009-07-09 08:15:00,1.61835,1.61875,1.61805,1.6182,122000000.0
2009-07-09 08:16:00,1.6182,1.6188,1.6181,1.6188,179200000.0
2009-07-09 08:17:00,1.6189,1.61935,1.61885,1.61935,1465400001.0
2009-07-09 08:18:00,1.6194,1.6194,1.61875,1.61875,1556800000.0
2009-07-09 08:19:00,1.61875,1.61935,1.61875,1.6191,931800001.0
2009-07-09 08:20:00,1.6191,1.61925,1.6188,1.61905,1427200000.0
2009-07-09 08:21:00,1.61905,1.6194,1.6189,1.6191,1408600006.0
2009-07-09 08:22:00,1.61895,1.61935,1.6187,1.619,814000000.0
2009-07-09 08:23:00,1.6191,1.6191,1.6186,1.6187,623199999.0
2009-07-09 08:24:00,1.61865,1.6189,1.6183,1.61845,622400003.0
2009-07-09 08:25:00,1.61845,1.61865,1.61835,1.61855,456800000.0
2009-07-09 08:26:00,1.61855,1.61855,1.6182,1.6182,368800000.0
2009-07-09 08:27:00,1.6181,1.61825,1.618,1.61825,688000000.0
2009-07-09 08:28:00,1.61825,1.61885,1.61825,1.61865,692400002.0
2009-07-09 08:29:00,1.6187,1.6189,1.61855,1.61855,323800000.0
2009-07-09 08:30:00,1.61855,1.6189,1.61825,1.6189,491600000.0
2009-07-09 08:31:00,1.6188,1.6191,1.6188,1.619,1297400000.0
2009-07-09 08:32:00,1.619,1.619,1.6183,1.6183,775800000.0
2009-07-09 08:33:00,1.61855,1.6187,1.61825,1.6186,384400000.0
2009-07-09 08:34:00,1.61865,1.61875,1.61835,1.61835,265600001.0
2009-07-09 08:35:00,1.61835,1.6186,1.6183,1.6184,382800003.0
2009-07-09 08:36:00,1.61845,1.61845,1.61825,1.6184,244000000.0
2009-07-09 08:37:00,1.61835,1.61835,1.618,1.6182,617800003.0
2009-07-09 08:38:00,1.6182,1.6186,1.6182,1.61855,533600000.0
2009-07-09 08:39:00,1.6185,1.6185,1.61825,1.61835,228800000.0
2009-07-09 08:40:00,1.61835,1.6187,1.61835,1.61855,537800000.0
2009-07-09 08:41:00,1.61845,1.6187,1.61845,1.6185,482600001.0
2009-07-09 08:42:00,1.6185,1.6187,1.61845,1.61855,198000000.0
2009-07-09 08:43:00,1.61855,1.61895,1.61845,1.61885,389400000.0
2009-07-09 08:44:00,1.6189,1.6194,1.6189,1.6194,1545000000.0
2009-07-09 08:45:00,1.6194,1.6194,1.61835,1.61845,301000000.0
2009-07-09 08:46:00,1.61845,1.61895,1.61845,1.61895,379200000.0
2009-07-09 08:47:00,1.61895,1.61905,1.61885,1.6189,1158000000.0
2009-07-09 08:48:00,1.6189,1.6191,1.61875,1.61905,837000000.0
2009-07-09 08:49:00,1.6191,1.6195,1.6191,1.61925,1373600000.0
2009-07-09 08:50:00,1.61925,1.61925,1.6187,1.6188,1364400000.0
2009-07-09 08:51:00,1.6188,1.619,1.6182,1.6182,904400008.0
2009-07-09 08:52:00,1.61815,1.6187,1.61815,1.61865,217400000.0
2009-07-09 08:53:00,1.61875,1.61875,1.61845,1.61845,160200000.0
2009-07-09 08:54:00,1.6184,1.61875,1.6183,1.6186,324200000.0
2009-07-09 08:55:00,1.6186,1.6191,1.6184,1.61905,789000000.0
2009-07-09 08:56:00,1.61905,1.6192,1.6187,1.61885,773800000.0
2009-07-09 08:57:00,1.61885,1.61885,1.6187,1.61875,454600001.0
2009-07-09 08:58:00,1.61875,1.61925,1.61875,1.61925,1343200000.0
2009-07-09 08:59:00,1.6193,1.61935,1.61895,1.61925,1840999999.0
2009-07-09 09:00:00,1.61925,1.6193,1.61855,1.6188,517400000.0
2009-07-09 09:01:00,1.6188,1.6192,1.61875,1.6188,328800001.0
2009-07-09 09:02:00,1.6188,1.619,1.61845,1.61865,234800000.0
2009-07-09 09:03:00,1.6187,1.6188,1.61815,1.6183,300600001.0
2009-07-09 09:04:00,1.6184,1.61855,1.61805,1.61825,358800000.0
2009-07-09 09:05:00,1.6181,1.6187,1.618,1.618,554800001.0
2009-07-09 09:06:00,1.6181,1.6185,1.618,1.6182,348200001.0
2009-07-09 09:07:00,1.6182,1.61835,1.6176,1.6179,276600000.0
2009-07-09 09:08:00,1.6179,1.618,1.61775,1.61795,300599999.0
2009-07-09 09:09:00,1.61795,1.6183,1.6177,1.61815,383200000.0
2009-07-09 09:10:00,1.61805,1.61885,1.61795,1.6188,300199999.0
2009-07-09 09:11:00,1.61895,1.6191,1.6181,1.61835,387600000.0
2009-07-09 09:12:00,1.61835,1.61835,1.618,1.6182,249200000.0
2009-07-09 09:13:00,1.6182,1.6186,1.618,1.61805,269800000.0
2009-07-09 09:14:00,1.61805,1.61835,1.61785,1.61795,288000000.0
2009-07-09 09:15:00,1.61805,1.6183,1.618,1.61815,255800000.0
2009-07-09 09:16:00,1.61815,1.6183,1.618,1.618,171400000.0
2009-07-09 09:17:00,1.61795,1.6184,1.6179,1.6181,324000000.0
2009-07-09 09:18:00,1.6181,1.6192,1.6181,1.619,410400001.0
2009-07-09 09:19:00,1.61905,1.61905,1.6185,1.6188,416600000.0
2009-07-09 09:20:00,1.61875,1.6196,1.61855,1.6196,292600000.0
2009-07-09 09:21:00,1.61945,1.6197,1.6193,1.6195,189200000.0
2009-07-09 09:22:00,1.6195,1.6197,1.6194,1.61945,238600000.0
2009-07-09 09:23:00,1.6194,1.6196,1.61915,1.6194,307200000.0
2009-07-09 09:24:00,1.6194,1.6199,1.6193,1.6198,362000000.0
2009-07-09 09:25:00,1.61975,1.61985,1.61925,1.61955,496000000.0
2009-07-09 09:26:00,1.6195,1.6196,1.6192,1.6193,353200000.0
2009-07-09 09:27:00,1.61935,1.6198,1.61925,1.61925,333200000.0
2009-07-09 09:28:00,1.6193,1.61965,1.61915,1.61945,420200000.0
2009-07-09 09:29:00,1.61945,1.6196,1.61935,1.6196,162400000.0
2009-07-09 09:30:00,1.6195,1.61965,1.6191,1.61935,269600000.0
2009-07-09 09:31:00,1.61935,1.61935,1.61875,1.619,375000000.0
2009-07-09 09:32:00,1.619,1.6191,1.61825,1.61825,302200001.0
2009-07-09 09:33:00,1.6182,1.6182,1.6175,1.618,491540002.0
2009-07-09 09:34:00,1.618,1.6181,1.6176,1.6179,655200001.0
2009-07-09 09:35:00,1.618,1.6181,1.61775,1.618,524200000.0
2009-07-09 09:36:00,1.6179,1.618,1.6176,1.6177,541000001.0
2009-07-09 09:37:00,1.6178,1.61795,1.61765,1.6179,492600001.0
2009-07-09 09:38:00,1.618,1.6181,1.6175,1.61765,471020000.0
2009-07-09 09:39:00,1.61765,1.6178,1.6175,1.6176,592600002.0
2009-07-09 09:40:00,1.6176,1.61765,1.61745,1.61745,584380001.0
2009-07-09 09:41:00,1.61745,1.61745,1.61675,1.617,736600000.0
2009-07-09 09:42:00,1.617,1.61715,1.61625,1.6166,464400000.0
2009-07-09 09:43:00,1.6166,1.61725,1.6165,1.61705,283800000.0
2009-07-09 09:44:00,1.6172,1.61725,1.6169,1.6171,152800000.0
2009-07-09 09:45:00,1.61715,1.61745,1.61715,1.61745,195800000.0
2009-07-09 09:46:00,1.61735,1.6175,1.61645,1.61645,627200001.0
2009-07-09 09:47:00,1.61645,1.61655,1.61595,1.61595,487399999.0
2009-07-09 09:48:00,1.61615,1.6174,1.61605,1.61725,933800006.0
2009-07-09 09:49:00,1.6173,1.6174,1.61705,1.61715,952800001.0
2009-07-09 09:50:00,1.61715,1.61735,1.6165,1.6165,632400000.0
2009-07-09 09:51:00,1.61665,1.6171,1.6165,1.6167,541000001.0
2009-07-09 09:52:00,1.6169,1.61745,1.6169,1.6173,408800001.0
2009-07-09 09:53:00,1.6173,1.6177,1.61705,1.6177,389400000.0
2009-07-09 09:54:00,1.6177,1.618,1.6174,1.61755,345000000.0
2009-07-09 09:55:00,1.6177,1.6178,1.6173,1.6177,591800000.0
2009-07-09 09:56:00,1.61765,1.6178,1.6175,1.61765,587200003.0
2009-07-09 09:57:00,1.6176,1.618,1.6174,1.6179,274400001.0
2009-07-09 09:58:00,1.61795,1.61815,1.6173,1.61785,276800000.0
2009-07-09 09:59:00,1.61785,1.61875,1.6177,1.6186,263200000.0
2009-07-09 10:00:00,1.61845,1.6187,1.6181,1.61855,330600000.0
2009-07-09 10:01:00,1.61855,1.61855,1.61785,1.618,492800002.0
2009-07-09 10:02:00,1.618,1.61815,1.6178,1.61815,377000000.0
2009-07-09 10:03:00,1.6181,1.6188,1.61805,1.6188,243400000.0
2009-07-09 10:04:00,1.61875,1.6189,1.61825,1.61825,361600000.0
2009-07-09 10:05:00,1.61845,1.61855,1.6179,1.61825,216800000.0
2009-07-09 10:06:00,1.6182,1.6185,1.61785,1.6181,489400000.0
2009-07-09 10:07:00,1.61805,1.6182,1.61765,1.618,210400000.0
2009-07-09 10:08:00,1.61805,1.61825,1.6179,1.61815,201000000.0
2009-07-09 10:09:00,1.61805,1.61865,1.61785,1.61855,314600000.0
2009-07-09 10:10:00,1.61855,1.61875,1.6177,1.61825,275000000.0
2009-07-09 10:11:00,1.6183,1.6185,1.61805,1.6182,306000000.0
2009-07-09 10:12:00,1.61835,1.61865,1.6176,1.61795,368800000.0
2009-07-09 10:13:00,1.61785,1.61795,1.6176,1.6179,241400000.0
2009-07-09 10:14:00,1.61795,1.6184,1.61775,1.6184,245600000.0
2009-07-09 10:15:00,1.61855,1.61895,1.6184,1.6186,218800001.0
2009-07-09 10:16:00,1.61865,1.619,1.6185,1.61875,251200000.0
2009-07-09 10:17:00,1.61885,1.6194,1.61855,1.61885,249000000.0
2009-07-09 10:18:00,1.61885,1.61905,1.61865,1.61875,200000000.0
2009-07-09 10:19:00,1.61875,1.619,1.6187,1.6187,124800000.0
2009-07-09 10:20:00,1.6187,1.6189,1.6186,1.61885,156800000.0
2009-07-09 10:21:00,1.6189,1.6196,1.61875,1.61945,209600000.0
2009-07-09 10:22:00,1.61945,1.61955,1.61925,1.61925,150400000.0
2009-07-09 10:23:00,1.61935,1.61945,1.6191,1.6192,195200000.0
2009-07-09 10:24:00,1.6192,1.61945,1.6191,1.6193,108800000.0
2009-07-09 10:25:00,1.61935,1.6199,1.61935,1.6195,383200002.0
2009-07-09 10:26:00,1.61945,1.61975,1.6192,1.61925,191200000.0
2009-07-09 10:27:00,1.61935,1.61945,1.61905,1.61915,346600001.0
2009-07-09 10:28:00,1.61905,1.6195,1.619,1.61945,290200004.0
2009-07-09 10:29:00,1.61945,1.6196,1.61925,1.6194,309600000.0
2009-07-09 10:30:00,1.6194,1.61955,1.61905,1.61915,142000000.0
2009-07-09 10:31:00,1.6191,1.6195,1.61905,1.61935,160800000.0
2009-07-09 10:32:00,1.6193,1.6196,1.6193,1.6195,158400002.0
2009-07-09 10:33:00,1.6195,1.6195,1.61895,1.6193,145600000.0
2009-07-09 10:34:00,1.6193,1.61935,1.619,1.61905,333600001.0
2009-07-09 10:35:00,1.61905,1.6192,1.619,1.61905,368200004.0
2009-07-09 10:36:00,1.61895,1.61905,1.6187,1.619,782800009.0
2009-07-09 10:37:00,1.61895,1.61895,1.61865,1.61865,92800000.0
2009-07-09 10:38:00,1.6185,1.6189,1.6184,1.61885,158400000.0
2009-07-09 10:39:00,1.6188,1.6188,1.6183,1.6187,253600000.0
2009-07-09 10:40:00,1.61875,1.61875,1.61845,1.6185,275200000.0
2009-07-09 10:41:00,1.6185,1.6187,1.6182,1.61835,413800005.0
2009-07-09 10:42:00,1.61835,1.61855,1.61815,1.61855,202799999.0
2009-07-09 10:43:00,1.6186,1.6186,1.6185,1.6186,179200000.0
2009-07-09 10:44:00,1.61855,1.6187,1.61845,1.6185,170800000.0
2009-07-09 10:45:00,1.6185,1.6186,1.61815,1.61815,353200000.0
2009-07-09 10:46:00,1.61815,1.6184,1.61805,1.61815,469399999.0
2009-07-09 10:47:00,1.61815,1.6183,1.61765,1.61775,323800000.0
2009-07-09 10:48:00,1.61775,1.61805,1.61775,1.61795,393600001.0
2009-07-09 10:49:00,1.61795,1.61835,1.61795,1.61835,316800000.0
2009-07-09 10:50:00,1.6184,1.6189,1.6184,1.6185,548400000.0
2009-07-09 10:51:00,1.6185,1.61865,1.61845,1.61855,174400000.0
2009-07-09 10:52:00,1.61855,1.61885,1.6185,1.61865,266600000.0
2009-07-09 10:53:00,1.6187,1.61885,1.6184,1.61855,206999999.0
2009-07-09 10:54:00,1.61855,1.61915,1.61855,1.61875,297000000.0
2009-07-09 10:55:00,1.61875,1.619,1.61865,1.6188,280800000.0
2009-07-09 10:56:00,1.6188,1.6188,1.61865,1.6188,176000000.0
2009-07-09 10:57:00,1.61875,1.6188,1.61865,1.6188,187600000.0
2009-07-09 10:58:00,1.6188,1.619,1.61845,1.61855,145600000.0
2009-07-09 10:59:00,1.61855,1.6187,1.61855,1.61855,253200000.0
2009-07-09 11:00:00,1.6186,1.61905,1.6186,1.6189,482800001.0
2009-07-09 11:01:00,1.6189,1.6192,1.6188,1.6188,345200000.0
2009-07-09 11:02:00,1.6188,1.61895,1.61865,1.6187,257200000.0
2009-07-09 11:03:00,1.61865,1.6187,1.6186,1.61865,134400000.0
2009-07-09 11:04:00,1.61865,1.61865,1.61845,1.6186,156800000.0
2009-07-09 11:05:00,1.6186,1.6186,1.6184,1.61845,336000001.0
2009-07-09 11:06:00,1.61835,1.6184,1.6182,1.61835,262600000.0
2009-07-09 11:07:00,1.61835,1.61845,1.61805,1.6181,251200001.0
2009-07-09 11:08:00,1.6181,1.6183,1.6177,1.6179,278400001.0
2009-07-09 11:09:00,1.6179,1.618,1.61755,1.6178,66800000.0
2009-07-09 11:10:00,1.6178,1.6185,1.6178,1.6185,286999997.0
2009-07-09 11:11:00,1.6185,1.6192,1.61825,1.6192,198400000.0
2009-07-09 11:12:00,1.6192,1.61935,1.619,1.61905,150400000.0
2009-07-09 11:13:00,1.61905,1.61945,1.61905,1.61935,198400000.0
2009-07-09 11:14:00,1.6194,1.61965,1.61905,1.61905,161600000.0
2009-07-09 11:15:00,1.61905,1.61915,1.6188,1.6188,310000000.0
2009-07-09 11:16:00,1.6188,1.61895,1.61865,1.61885,131200000.0
2009-07-09 11:17:00,1.61885,1.61895,1.6187,1.6188,228800000.0
2009-07-09 11:18:00,1.61895,1.61905,1.61885,1.61895,107200000.0
2009-07-09 11:19:00,1.61905,1.61905,1.61885,1.61895,115200000.0
2009-07-09 11:20:00,1.61895,1.619,1.6186,1.6187,164800000.0
2009-07-09 11:21:00,1.6188,1.61885,1.61865,1.61875,228800000.0
2009-07-09 11:22:00,1.6188,1.61885,1.61835,1.61875,165800000.0
2009-07-09 11:23:00,1.61875,1.61875,1.61845,1.61845,366000000.0
2009-07-09 11:24:00,1.6187,1.61895,1.61845,1.61845,420800000.0
2009-07-09 11:25:00,1.61845,1.6187,1.61835,1.61845,416200000.0
2009-07-09 11:26:00,1.61845,1.61875,1.61815,1.6183,351600000.0
2009-07-09 11:27:00,1.61825,1.61845,1.61825,1.61825,154400001.0
2009-07-09 11:28:00,1.61825,1.6186,1.6182,1.6185,473199999.0
2009-07-09 11:29:00,1.6185,1.6185,1.61765,1.61765,291200000.0
2009-07-09 11:30:00,1.61775,1.61805,1.61775,1.61775,412000000.0
2009-07-09 11:31:00,1.6178,1.61805,1.6177,1.618,461800000.0
2009-07-09 11:32:00,1.618,1.6182,1.61795,1.61805,439200002.0
2009-07-09 11:33:00,1.61805,1.6184,1.61805,1.61835,438200000.0
2009-07-09 11:34:00,1.61835,1.61845,1.61825,1.61845,721200000.0
2009-07-09 11:35:00,1.61845,1.61885,1.61805,1.6187,410400000.0
2009-07-09 11:36:00,1.6187,1.6187,1.61855,1.6186,239000000.0
2009-07-09 11:37:00,1.6186,1.6187,1.61845,1.6185,250399999.0
2009-07-09 11:38:00,1.6186,1.6188,1.6185,1.6186,337800000.0
2009-07-09 11:39:00,1.6187,1.6187,1.61805,1.61815,366600001.0
2009-07-09 11:40:00,1.6181,1.6186,1.61805,1.6182,450200001.0
2009-07-09 11:41:00,1.6182,1.6185,1.61805,1.61835,375200000.0
2009-07-09 11:42:00,1.61835,1.6188,1.6183,1.6186,651200001.0
2009-07-09 11:43:00,1.6186,1.61925,1.6186,1.619,533000001.0
2009-07-09 11:44:00,1.61895,1.619,1.61875,1.61885,751200000.0
2009-07-09 11:45:00,1.61885,1.6193,1.6188,1.61915,672600000.0
2009-07-09 11:46:00,1.61915,1.61925,1.6191,1.6191,422000000.0
2009-07-09 11:47:00,1.61905,1.6196,1.61905,1.6195,330400000.0
2009-07-09 11:48:00,1.61945,1.62005,1.61945,1.6198,406800000.0
2009-07-09 11:49:00,1.6198,1.6201,1.6197,1.6197,320000000.0
2009-07-09 11:50:00,1.6197,1.6198,1.61945,1.6195,538400000.0
2009-07-09 11:51:00,1.6195,1.61955,1.6193,1.6194,602000000.0
2009-07-09 11:52:00,1.6194,1.61945,1.6193,1.6193,473600000.0
2009-07-09 11:53:00,1.6193,1.6198,1.6191,1.6192,574199999.0
2009-07-09 11:54:00,1.61925,1.61955,1.6192,1.6195,506800000.0
2009-07-09 11:55:00,1.6195,1.61975,1.6194,1.6197,437799999.0
2009-07-09 11:56:00,1.6197,1.6197,1.619,1.619,349600000.0
2009-07-09 11:57:00,1.619,1.61925,1.61895,1.61915,360800001.0
2009-07-09 11:58:00,1.61915,1.61915,1.61885,1.6189,541000000.0
2009-07-09 11:59:00,1.6189,1.61935,1.61885,1.61885,355200000.0
2009-07-09 12:00:00,1.61885,1.6189,1.6185,1.6187,644199999.0
2009-07-09 12:01:00,1.61875,1.61905,1.6187,1.61875,513400004.0
2009-07-09 12:02:00,1.6188,1.6192,1.61875,1.6189,448600003.0
2009-07-09 12:03:00,1.6189,1.6189,1.6188,1.6189,119400001.0
2009-07-09 12:04:00,1.6189,1.6189,1.6186,1.6188,226599999.0
2009-07-09 12:05:00,1.6189,1.6191,1.61875,1.61885,137000000.0
2009-07-09 12:06:00,1.61875,1.619,1.61875,1.6188,155200000.0
2009-07-09 12:07:00,1.6189,1.619,1.61825,1.6184,241000000.0
2009-07-09 12:08:00,1.6185,1.6185,1.61825,1.6184,236800001.0
2009-07-09 12:09:00,1.6184,1.61845,1.61775,1.61775,271600001.0
2009-07-09 12:10:00,1.6178,1.618,1.61765,1.6178,164600000.0
2009-07-09 12:11:00,1.6179,1.6179,1.61755,1.6178,276200000.0
2009-07-09 12:12:00,1.61775,1.618,1.61755,1.6178,83200000.0
2009-07-09 12:13:00,1.61775,1.618,1.617,1.61705,310600000.0
2009-07-09 12:14:00,1.61705,1.61755,1.61675,1.61695,468399999.0
2009-07-09 12:15:00,1.61695,1.61785,1.6169,1.61755,286400000.0
2009-07-09 12:16:00,1.61755,1.61805,1.61735,1.61795,261599999.0
2009-07-09 12:17:00,1.618,1.6184,1.6179,1.6181,238000000.0
2009-07-09 12:18:00,1.6181,1.61855,1.618,1.6183,261799999.0
2009-07-09 12:19:00,1.6183,1.61835,1.618,1.6181,167200002.0
2009-07-09 12:20:00,1.61805,1.61815,1.61775,1.61805,150799999.0
2009-07-09 12:21:00,1.6181,1.6181,1.6176,1.6179,128800000.0
2009-07-09 12:22:00,1.61795,1.61805,1.6176,1.61765,181000000.0
2009-07-09 12:23:00,1.61775,1.6186,1.6177,1.61845,248600000.0
2009-07-09 12:24:00,1.61835,1.6186,1.61825,1.6184,193600000.0
2009-07-09 12:25:00,1.6184,1.6185,1.61815,1.61825,685800002.0
2009-07-09 12:26:00,1.61825,1.61835,1.6181,1.61835,623399998.0
2009-07-09 12:27:00,1.6185,1.61905,1.6185,1.61905,224000000.0
2009-07-09 12:28:00,1.61905,1.61915,1.61885,1.61895,242800000.0
2009-07-09 12:29:00,1.61895,1.6195,1.6187,1.6194,260800001.0
2009-07-09 12:30:00,1.6194,1.6195,1.619,1.6193,432800000.0
2009-07-09 12:31:00,1.61925,1.6195,1.6191,1.61935,484600001.0
2009-07-09 12:32:00,1.61935,1.61965,1.61885,1.6191,288000000.0
2009-07-09 12:33:00,1.6191,1.6194,1.619,1.61905,274800000.0
2009-07-09 12:34:00,1.61905,1.6198,1.61895,1.6191,405400001.0
2009-07-09 12:35:00,1.61915,1.6194,1.61875,1.6189,318800000.0
2009-07-09 12:36:00,1.6189,1.6192,1.61845,1.6185,437599999.0
2009-07-09 12:37:00,1.61845,1.61865,1.61785,1.6179,344000000.0
2009-07-09 12:38:00,1.618,1.6183,1.6178,1.6179,475200000.0
2009-07-09 12:39:00,1.6179,1.61825,1.61765,1.618,432200000.0
2009-07-09 12:40:00,1.618,1.618,1.6175,1.6175,491400000.0
2009-07-09 12:41:00,1.6176,1.6179,1.61755,1.61765,299400000.0
2009-07-09 12:42:00,1.6177,1.6182,1.6174,1.61745,211800000.0
2009-07-09 12:43:00,1.6174,1.6176,1.6171,1.6172,154600000.0
2009-07-09 12:44:00,1.6172,1.6173,1.61705,1.6172,45800000.0
2009-07-09 12:45:00,1.61715,1.6173,1.61695,1.6173,92200000.0
2009-07-09 12:46:00,1.6173,1.6174,1.61695,1.6172,492000004.0
2009-07-09 12:47:00,1.617,1.6172,1.617,1.6171,102400000.0
2009-07-09 12:48:00,1.61715,1.6176,1.6171,1.6174,288800000.0
2009-07-09 12:49:00,1.61755,1.6181,1.61755,1.61805,361800001.0
2009-07-09 12:50:00,1.61805,1.61815,1.6178,1.6179,207200001.0
2009-07-09 12:51:00,1.6179,1.61835,1.6178,1.61805,508400000.0
2009-07-09 12:52:00,1.61795,1.61855,1.61795,1.61855,306400003.0
2009-07-09 12:53:00,1.6185,1.61905,1.6182,1.61845,282999998.0
2009-07-09 12:54:00,1.61885,1.61895,1.6177,1.61775,334000001.0
2009-07-09 12:55:00,1.61775,1.6181,1.61755,1.6178,451600000.0
2009-07-09 12:56:00,1.6179,1.6183,1.61775,1.61795,677600002.0
2009-07-09 12:57:00,1.6178,1.6182,1.61765,1.618,413600000.0
2009-07-09 12:58:00,1.6183,1.61875,1.61815,1.61865,246600000.0
2009-07-09 12:59:00,1.61865,1.61865,1.6181,1.6181,862800003.0
2009-07-09 13:00:00,1.61805,1.61835,1.61675,1.6168,477400000.0
2009-07-09 13:01:00,1.61675,1.6176,1.6166,1.61715,372400000.0
2009-07-09 13:02:00,1.61735,1.61815,1.6169,1.61805,325200000.0
2009-07-09 13:03:00,1.61805,1.61815,1.6179,1.61795,399200001.0
2009-07-09 13:04:00,1.6179,1.6181,1.61695,1.61705,364600000.0
2009-07-09 13:05:00,1.61715,1.61735,1.6166,1.6169,194400000.0
2009-07-09 13:06:00,1.6171,1.61755,1.6163,1.6164,437000001.0
2009-07-09 13:07:00,1.61655,1.6169,1.61635,1.6165,706799999.0
2009-07-09 13:08:00,1.6166,1.61705,1.61655,1.61695,226600000.0
2009-07-09 13:09:00,1.617,1.6176,1.6169,1.61745,331000001.0
2009-07-09 13:10:00,1.61745,1.61815,1.61745,1.61815,435799999.0
2009-07-09 13:11:00,1.61815,1.61815,1.61725,1.61745,356400001.0
2009-07-09 13:12:00,1.61735,1.61755,1.61715,1.61735,270800000.0
2009-07-09 13:13:00,1.61735,1.6175,1.6171,1.6173,73600000.0
2009-07-09 13:14:00,1.6173,1.6174,1.61725,1.61735,78400000.0
2009-07-09 13:15:00,1.61725,1.61745,1.617,1.61735,179200000.0
2009-07-09 13:16:00,1.61745,1.61755,1.61705,1.61705,147400000.0
2009-07-09 13:17:00,1.61715,1.6174,1.61675,1.61715,187200000.0
2009-07-09 13:18:00,1.61715,1.61725,1.617,1.617,157200001.0
2009-07-09 13:19:00,1.6178,1.6182,1.6174,1.6176,246399999.0
2009-07-09 13:20:00,1.6176,1.6179,1.6176,1.61775,107200000.0
2009-07-09 13:21:00,1.61775,1.61815,1.61765,1.6179,147200000.0
2009-07-09 13:22:00,1.6179,1.6179,1.61735,1.6174,163999999.0
2009-07-09 13:23:00,1.6175,1.6175,1.6173,1.6173,167600001.0
2009-07-09 13:24:00,1.6173,1.6174,1.61715,1.6173,328799999.0
2009-07-09 13:25:00,1.61735,1.6177,1.61715,1.6177,356600000.0
2009-07-09 13:26:00,1.61755,1.6178,1.61705,1.6171,294000000.0
2009-07-09 13:27:00,1.61715,1.6173,1.61685,1.6172,291600000.0
2009-07-09 13:28:00,1.61715,1.61745,1.617,1.617,227200000.0
2009-07-09 13:29:00,1.61715,1.61755,1.61715,1.61725,185200000.0
2009-07-09 13:30:00,1.6173,1.6175,1.6171,1.6172,476600003.0
2009-07-09 13:31:00,1.61725,1.6176,1.61705,1.61705,388599999.0
2009-07-09 13:32:00,1.61715,1.6177,1.61715,1.61755,220800000.0
2009-07-09 13:33:00,1.61765,1.61765,1.61745,1.6176,136000001.0
2009-07-09 13:34:00,1.6176,1.61765,1.61735,1.61765,105000000.0
2009-07-09 13:35:00,1.6178,1.6181,1.61765,1.618,283200000.0
2009-07-09 13:36:00,1.61795,1.6182,1.61795,1.61795,150400000.0
2009-07-09 13:37:00,1.61805,1.61805,1.61775,1.6179,127600000.0
2009-07-09 13:38:00,1.6179,1.61805,1.6175,1.6178,141600000.0
2009-07-09 13:39:00,1.618,1.6183,1.61765,1.61765,179200000.0
2009-07-09 13:40:00,1.61765,1.61765,1.6175,1.61755,176000000.0
2009-07-09 13:41:00,1.61755,1.6182,1.61755,1.61775,142000000.0
2009-07-09 13:42:00,1.6177,1.61775,1.61705,1.61725,300999999.0
2009-07-09 13:43:00,1.61725,1.61765,1.61715,1.6174,274200001.0
2009-07-09 13:44:00,1.6175,1.61765,1.6173,1.6175,199200000.0
2009-07-09 13:45:00,1.61755,1.61775,1.6175,1.6176,172800000.0
2009-07-09 13:46:00,1.6176,1.61795,1.6173,1.61765,295600000.0
2009-07-09 13:47:00,1.61765,1.61775,1.6168,1.61745,336600000.0
2009-07-09 13:48:00,1.61745,1.61745,1.61695,1.6173,355000000.0
2009-07-09 13:49:00,1.61735,1.6177,1.6156,1.61625,385200000.0
2009-07-09 13:50:00,1.61615,1.6168,1.6161,1.6165,325400000.0
2009-07-09 13:51:00,1.6165,1.6166,1.61565,1.61635,481200000.0
2009-07-09 13:52:00,1.6163,1.61665,1.6157,1.61655,371800000.0
2009-07-09 13:53:00,1.6165,1.6172,1.61625,1.61715,412800000.0
2009-07-09 13:54:00,1.61715,1.61755,1.6168,1.6173,454200000.0
2009-07-09 13:55:00,1.6169,1.6177,1.6169,1.61755,620000001.0
2009-07-09 13:56:00,1.6176,1.6185,1.6173,1.61815,564400002.0
2009-07-09 13:57:00,1.6182,1.61865,1.61745,1.6175,296800000.0
2009-07-09 13:58:00,1.6175,1.61825,1.61745,1.6178,211200000.0
2009-07-09 13:59:00,1.61795,1.61805,1.61755,1.61805,313600000.0
2009-07-09 14:00:00,1.61795,1.61825,1.6176,1.61815,266399999.0
2009-07-09 14:01:00,1.61815,1.61825,1.61705,1.618,442200000.0
2009-07-09 14:02:00,1.61795,1.6187,1.61785,1.6185,576400001.0
2009-07-09 14:03:00,1.6185,1.61895,1.6182,1.61875,324000000.0
2009-07-09 14:04:00,1.61875,1.61905,1.61825,1.6188,291200000.0
2009-07-09 14:05:00,1.6188,1.61895,1.6185,1.61875,329200000.0
2009-07-09 14:06:00,1.6188,1.6193,1.6185,1.6187,276800000.0
2009-07-09 14:07:00,1.6187,1.61875,1.61825,1.61845,292800000.0
2009-07-09 14:08:00,1.61845,1.61845,1.61795,1.6181,233000000.0
2009-07-09 14:09:00,1.6181,1.6191,1.6181,1.61825,323800000.0
2009-07-09 14:10:00,1.6181,1.6187,1.6179,1.6182,426600001.0
2009-07-09 14:11:00,1.6183,1.61855,1.61825,1.6183,472600001.0
2009-07-09 14:12:00,1.6183,1.61835,1.618,1.6181,440799999.0
2009-07-09 14:13:00,1.6181,1.6181,1.6176,1.61785,472599999.0
2009-07-09 14:14:00,1.618,1.6186,1.61785,1.6186,397200000.0
2009-07-09 14:15:00,1.61855,1.6186,1.61745,1.6183,336000000.0
2009-07-09 14:16:00,1.61845,1.61855,1.61765,1.61765,359800000.0
2009-07-09 14:17:00,1.61765,1.6178,1.61745,1.61755,292799999.0
2009-07-09 14:18:00,1.6176,1.6182,1.6176,1.61795,252400000.0
2009-07-09 14:19:00,1.61795,1.61855,1.61775,1.6183,292400000.0
2009-07-09 14:20:00,1.61835,1.61865,1.6182,1.6185,467000001.0
2009-07-09 14:21:00,1.6184,1.61865,1.618,1.61855,228800000.0
2009-07-09 14:22:00,1.61855,1.6187,1.61825,1.61845,211599999.0
2009-07-09 14:23:00,1.6184,1.61875,1.61835,1.61845,458200001.0
2009-07-09 14:24:00,1.61845,1.6191,1.6183,1.619,248600000.0
2009-07-09 14:25:00,1.619,1.6193,1.6188,1.61915,339200000.0
2009-07-09 14:26:00,1.6193,1.61955,1.619,1.61915,288200000.0
2009-07-09 14:27:00,1.6191,1.6195,1.61895,1.6194,203200000.0
2009-07-09 14:28:00,1.6194,1.61965,1.6193,1.6195,225200000.0
2009-07-09 14:29:00,1.6195,1.61995,1.61915,1.6196,835800002.0
2009-07-09 14:30:00,1.61955,1.62,1.6182,1.6195,674000000.0
2009-07-09 14:31:00,1.6195,1.62015,1.6192,1.6196,433200000.0
2009-07-09 14:32:00,1.6197,1.62,1.61955,1.61965,411400000.0
2009-07-09 14:33:00,1.6196,1.62035,1.61935,1.62025,489400000.0
2009-07-09 14:34:00,1.62025,1.6205,1.62,1.62015,387400000.0
2009-07-09 14:35:00,1.62015,1.62015,1.61925,1.61985,404800000.0
2009-07-09 14:36:00,1.6199,1.61995,1.6194,1.61965,445200000.0
2009-07-09 14:37:00,1.61955,1.6196,1.619,1.61905,460800001.0
2009-07-09 14:38:00,1.61915,1.6196,1.61895,1.6193,247400000.0
2009-07-09 14:39:00,1.6193,1.61955,1.61895,1.6194,281200000.0
2009-07-09 14:40:00,1.6194,1.61985,1.61925,1.61925,347400001.0
2009-07-09 14:41:00,1.61925,1.61935,1.61875,1.6188,522000002.0
2009-07-09 14:42:00,1.61875,1.61885,1.6184,1.61875,283200000.0
2009-07-09 14:43:00,1.6188,1.619,1.61835,1.6186,377600000.0
2009-07-09 14:44:00,1.6186,1.61895,1.61825,1.61875,376800000.0
2009-07-09 14:45:00,1.6188,1.61905,1.6182,1.6182,337200001.0
2009-07-09 14:46:00,1.6183,1.61845,1.6181,1.61835,254400000.0
2009-07-09 14:47:00,1.6183,1.6185,1.6181,1.6185,295600000.0
2009-07-09 14:48:00,1.61855,1.61855,1.61815,1.6183,216000000.0
2009-07-09 14:49:00,1.6183,1.6184,1.6177,1.6181,345600000.0
2009-07-09 14:50:00,1.618,1.61825,1.61775,1.61785,500000000.0
2009-07-09 14:51:00,1.61785,1.6183,1.6178,1.618,379200000.0
2009-07-09 14:52:00,1.61795,1.6182,1.61765,1.6181,459200000.0
2009-07-09 14:53:00,1.6181,1.61845,1.61795,1.61845,351200000.0
2009-07-09 14:54:00,1.61845,1.6185,1.61815,1.6182,442600000.0
2009-07-09 14:55:00,1.6183,1.61845,1.61745,1.6176,336000000.0
2009-07-09 14:56:00,1.61725,1.6176,1.6171,1.61735,516400001.0
2009-07-09 14:57:00,1.61735,1.6179,1.6172,1.61765,455600000.0
2009-07-09 14:58:00,1.61765,1.61795,1.6176,1.6179,247600000.0
2009-07-09 14:59:00,1.6179,1.6182,1.6177,1.61805,523200000.0
2009-07-09 15:00:00,1.61795,1.61795,1.61735,1.61785,432000001.0
2009-07-09 15:01:00,1.61785,1.61835,1.61745,1.61835,262400000.0
2009-07-09 15:02:00,1.6184,1.6184,1.61765,1.61805,366400000.0
2009-07-09 15:03:00,1.61805,1.6187,1.61785,1.6184,502400000.0
2009-07-09 15:04:00,1.61835,1.61835,1.61795,1.61815,297600000.0
2009-07-09 15:05:00,1.6181,1.61845,1.61785,1.618,349400001.0
2009-07-09 15:06:00,1.61795,1.6181,1.6177,1.61775,299200000.0
2009-07-09 15:07:00,1.61775,1.61785,1.61695,1.6171,567600000.0
2009-07-09 15:08:00,1.6171,1.61725,1.61685,1.6171,410799999.0
2009-07-09 15:09:00,1.617,1.61755,1.6169,1.6172,449600000.0
2009-07-09 15:10:00,1.6173,1.61755,1.61705,1.61725,316800000.0
2009-07-09 15:11:00,1.61725,1.61765,1.61705,1.61745,429400000.0
2009-07-09 15:12:00,1.61745,1.61775,1.61705,1.61765,398799999.0
2009-07-09 15:13:00,1.6177,1.61785,1.61725,1.61775,328800001.0
2009-07-09 15:14:00,1.61775,1.61865,1.61765,1.61765,292200000.0
2009-07-09 15:15:00,1.61765,1.6186,1.6176,1.6186,361600002.0
2009-07-09 15:16:00,1.61855,1.6187,1.61825,1.61865,292399999.0
2009-07-09 15:17:00,1.61865,1.6191,1.61845,1.61885,525800002.0
2009-07-09 15:18:00,1.6189,1.6189,1.61835,1.61835,289600000.0
2009-07-09 15:19:00,1.61835,1.6187,1.61835,1.61855,287600000.0
2009-07-09 15:20:00,1.6186,1.61935,1.6186,1.61925,391200000.0
2009-07-09 15:21:00,1.61915,1.61915,1.61865,1.6188,658000001.0
2009-07-09 15:22:00,1.61885,1.61895,1.61855,1.61865,329200000.0
2009-07-09 15:23:00,1.61855,1.61885,1.61825,1.61885,248000000.0
2009-07-09 15:24:00,1.6188,1.61885,1.61855,1.6186,273600000.0
2009-07-09 15:25:00,1.61865,1.6188,1.61845,1.6185,387400000.0
2009-07-09 15:26:00,1.61865,1.61885,1.6185,1.61865,426399999.0
2009-07-09 15:27:00,1.61865,1.6188,1.6183,1.61845,494800001.0
2009-07-09 15:28:00,1.61845,1.6187,1.6183,1.6184,374800000.0
2009-07-09 15:29:00,1.6184,1.6184,1.6176,1.6178,387600000.0
2009-07-09 15:30:00,1.61785,1.61805,1.61745,1.6178,623800000.0
2009-07-09 15:31:00,1.6178,1.6179,1.61755,1.61765,346600001.0
2009-07-09 15:32:00,1.61765,1.6181,1.6176,1.618,252800000.0
2009-07-09 15:33:00,1.61795,1.61875,1.61785,1.6182,456600000.0
2009-07-09 15:34:00,1.61825,1.61835,1.6173,1.61775,411200000.0
2009-07-09 15:35:00,1.6178,1.61845,1.6175,1.61835,403200000.0
2009-07-09 15:36:00,1.6184,1.6185,1.61815,1.61825,265600000.0
2009-07-09 15:37:00,1.6182,1.6187,1.61815,1.61835,352000000.0
2009-07-09 15:38:00,1.6183,1.6188,1.6181,1.6182,555000003.0
2009-07-09 15:39:00,1.6182,1.6189,1.61815,1.61835,554600000.0
2009-07-09 15:40:00,1.61845,1.6188,1.6182,1.61875,534400000.0
2009-07-09 15:41:00,1.61875,1.6192,1.61875,1.6191,271600000.0
2009-07-09 15:42:00,1.61895,1.61925,1.61855,1.619,408000000.0
2009-07-09 15:43:00,1.619,1.6192,1.61865,1.6191,422799999.0
2009-07-09 15:44:00,1.6191,1.6192,1.61865,1.61885,439000001.0
2009-07-09 15:45:00,1.6188,1.6191,1.61865,1.61875,491600000.0
2009-07-09 15:46:00,1.61875,1.61895,1.6185,1.61875,398400000.0
2009-07-09 15:47:00,1.6187,1.6188,1.61825,1.6184,533000003.0
2009-07-09 15:48:00,1.6184,1.6186,1.618,1.61815,487199999.0
2009-07-09 15:49:00,1.6179,1.6187,1.6179,1.6187,536599997.0
2009-07-09 15:50:00,1.6187,1.6189,1.61795,1.6181,458199999.0
2009-07-09 15:51:00,1.61825,1.61845,1.61815,1.61825,366600002.0
2009-07-09 15:52:00,1.61835,1.61835,1.6176,1.61785,647200000.0
2009-07-09 15:53:00,1.61785,1.61835,1.6177,1.61825,645200001.0
2009-07-09 15:54:00,1.6183,1.6184,1.6173,1.61735,790800001.0
2009-07-09 15:55:00,1.6173,1.61785,1.61715,1.61745,473200001.0
2009-07-09 15:56:00,1.61745,1.61765,1.6171,1.61755,338199998.0
2009-07-09 15:57:00,1.6175,1.6177,1.6173,1.61745,486799998.0
2009-07-09 15:58:00,1.61745,1.6176,1.61725,1.6174,478999995.0
2009-07-09 15:59:00,1.61735,1.61755,1.6172,1.6174,368200000.0
2009-07-09 16:00:00,1.61735,1.61785,1.6173,1.6175,685200004.0
2009-07-09 16:01:00,1.6175,1.61785,1.61735,1.61765,594000001.0
2009-07-09 16:02:00,1.61765,1.6182,1.6175,1.61775,799000003.0
2009-07-09 16:03:00,1.6179,1.6181,1.61735,1.6174,698799998.0
2009-07-09 16:04:00,1.61735,1.61795,1.61735,1.6179,506600000.0
2009-07-09 16:05:00,1.6178,1.61855,1.6177,1.61785,594600002.0
2009-07-09 16:06:00,1.6177,1.6181,1.6177,1.6179,669800001.0
2009-07-09 16:07:00,1.61795,1.61805,1.61735,1.61755,642600001.0
2009-07-09 16:08:00,1.6176,1.61775,1.61715,1.6176,554600002.0
2009-07-09 16:09:00,1.6176,1.618,1.6173,1.618,288400000.0
2009-07-09 16:10:00,1.61795,1.61795,1.6176,1.6177,213200001.0
2009-07-09 16:11:00,1.61765,1.6181,1.61755,1.618,246200001.0
2009-07-09 16:12:00,1.61795,1.61815,1.6178,1.61795,511599999.0
2009-07-09 16:13:00,1.618,1.6183,1.61775,1.61815,493199999.0
2009-07-09 16:14:00,1.6182,1.6186,1.6181,1.6186,245200000.0
2009-07-09 16:15:00,1.61865,1.61865,1.6181,1.6184,454800000.0
2009-07-09 16:16:00,1.6184,1.61865,1.618,1.61835,321600000.0
2009-07-09 16:17:00,1.6184,1.6184,1.61795,1.6181,432400001.0
2009-07-09 16:18:00,1.6181,1.61825,1.61765,1.61795,376400002.0
2009-07-09 16:19:00,1.61795,1.61825,1.6178,1.618,362000002.0
2009-07-09 16:20:00,1.618,1.61895,1.618,1.61875,264400000.0
2009-07-09 16:21:00,1.6187,1.61945,1.6187,1.61935,289600000.0
2009-07-09 16:22:00,1.61945,1.62005,1.61935,1.6196,531600003.0
2009-07-09 16:23:00,1.6197,1.6197,1.61915,1.6192,262200001.0
2009-07-09 16:24:00,1.6192,1.61955,1.61895,1.61955,553399999.0
2009-07-09 16:25:00,1.61955,1.6197,1.61915,1.6194,640000000.0
2009-07-09 16:26:00,1.6194,1.6197,1.61905,1.61935,226400000.0
2009-07-09 16:27:00,1.6194,1.6195,1.61875,1.6189,267200000.0
2009-07-09 16:28:00,1.61875,1.6189,1.6179,1.6181,376000000.0
2009-07-09 16:29:00,1.618,1.61845,1.61795,1.6183,409800000.0
2009-07-09 16:30:00,1.6183,1.61875,1.6183,1.6186,187800000.0
2009-07-09 16:31:00,1.6186,1.61895,1.61825,1.61835,356000000.0
2009-07-09 16:32:00,1.61825,1.61865,1.61785,1.618,513200001.0
2009-07-09 16:33:00,1.61805,1.6182,1.6177,1.61805,336399999.0
2009-07-09 16:34:00,1.6181,1.61965,1.6177,1.6191,586600000.0
2009-07-09 16:35:00,1.6191,1.6191,1.6185,1.6187,663200002.0
2009-07-09 16:36:00,1.6186,1.6189,1.61855,1.61865,470000000.0
2009-07-09 16:37:00,1.61865,1.61905,1.61855,1.61865,463400000.0
2009-07-09 16:38:00,1.6186,1.6193,1.6186,1.61925,457000000.0
2009-07-09 16:39:00,1.6192,1.6193,1.6188,1.61895,334800000.0
2009-07-09 16:40:00,1.61895,1.61925,1.6189,1.6192,315600000.0
2009-07-09 16:41:00,1.6192,1.6195,1.6189,1.6191,548000000.0
2009-07-09 16:42:00,1.61895,1.6195,1.61875,1.6193,582800000.0
2009-07-09 16:43:00,1.61935,1.6197,1.6193,1.61955,490400001.0
2009-07-09 16:44:00,1.6195,1.61985,1.61935,1.6196,581399998.0
2009-07-09 16:45:00,1.6196,1.6198,1.6194,1.6198,658000001.0
2009-07-09 16:46:00,1.6198,1.62015,1.6194,1.61995,479800000.0
2009-07-09 16:47:00,1.6199,1.62075,1.61975,1.62065,439600001.0
2009-07-09 16:48:00,1.6206,1.62235,1.6203,1.62235,422200000.0
2009-07-09 16:49:00,1.62235,1.6225,1.62165,1.6222,640200002.0
2009-07-09 16:50:00,1.62205,1.62285,1.62205,1.62215,510200000.0
2009-07-09 16:51:00,1.62195,1.6222,1.62155,1.62205,453800000.0
2009-07-09 16:52:00,1.62195,1.6227,1.6218,1.62265,559600000.0
2009-07-09 16:53:00,1.62265,1.6233,1.6225,1.62325,509200005.0
2009-07-09 16:54:00,1.62325,1.62395,1.62315,1.62345,572400000.0
2009-07-09 16:55:00,1.62365,1.62395,1.62355,1.62365,436200000.0
2009-07-09 16:56:00,1.62365,1.62435,1.62345,1.6238,446399999.0
2009-07-09 16:57:00,1.6238,1.62395,1.6235,1.62375,566599998.0
2009-07-09 16:58:00,1.62375,1.62395,1.62315,1.6235,609400000.0
2009-07-09 16:59:00,1.6235,1.6235,1.6223,1.6229,441400000.0
2009-07-09 17:00:00,1.623,1.62345,1.6227,1.6234,382599999.0
2009-07-09 17:01:00,1.6233,1.62365,1.6232,1.62345,294000000.0
2009-07-09 17:02:00,1.6231,1.6236,1.62305,1.6235,395600000.0
2009-07-09 17:03:00,1.6234,1.62455,1.6234,1.62385,475400000.0
2009-07-09 17:04:00,1.62385,1.6241,1.6234,1.6236,387800000.0
2009-07-09 17:05:00,1.6236,1.6242,1.62355,1.62395,585800000.0
2009-07-09 17:06:00,1.6241,1.62475,1.6239,1.62395,494799999.0
2009-07-09 17:07:00,1.6241,1.62445,1.6239,1.62435,510000000.0
2009-07-09 17:08:00,1.62435,1.6259,1.6243,1.62505,601800001.0
2009-07-09 17:09:00,1.62505,1.6255,1.6235,1.62425,579599998.0
2009-07-09 17:10:00,1.62425,1.6249,1.6242,1.62475,305400000.0
2009-07-09 17:11:00,1.6248,1.6252,1.62415,1.6246,490200000.0
2009-07-09 17:12:00,1.62465,1.6248,1.62435,1.6246,542200000.0
2009-07-09 17:13:00,1.62505,1.62505,1.6244,1.62465,491799998.0
2009-07-09 17:14:00,1.62465,1.6255,1.6245,1.6249,450400000.0
2009-07-09 17:15:00,1.6249,1.6251,1.6243,1.62475,501200001.0
2009-07-09 17:16:00,1.6248,1.6248,1.62445,1.6245,479200002.0
2009-07-09 17:17:00,1.6245,1.625,1.62425,1.62475,559800000.0
2009-07-09 17:18:00,1.62475,1.6248,1.624,1.62435,310400000.0
2009-07-09 17:19:00,1.62435,1.62475,1.6243,1.6245,517000002.0
2009-07-09 17:20:00,1.62465,1.626,1.6246,1.6258,827499999.0
2009-07-09 17:21:00,1.62585,1.6261,1.6253,1.6254,536200000.0
2009-07-09 17:22:00,1.6254,1.62595,1.62535,1.6255,605799998.0
2009-07-09 17:23:00,1.62565,1.62615,1.6254,1.62575,558399999.0
2009-07-09 17:24:00,1.6258,1.62615,1.6255,1.6256,486600000.0
2009-07-09 17:25:00,1.62555,1.62595,1.62545,1.62585,660800002.0
2009-07-09 17:26:00,1.6258,1.62595,1.62535,1.62535,461800001.0
2009-07-09 17:27:00,1.6254,1.6254,1.62485,1.6249,315400001.0
2009-07-09 17:28:00,1.62485,1.6255,1.6248,1.6248,279199998.0
2009-07-09 17:29:00,1.62485,1.62505,1.62465,1.6249,553800003.0
2009-07-09 17:30:00,1.62485,1.6256,1.62485,1.62535,382200000.0
2009-07-09 17:31:00,1.62535,1.62605,1.62525,1.6259,373600000.0
2009-07-09 17:32:00,1.6261,1.6261,1.62515,1.6254,238000000.0
2009-07-09 17:33:00,1.62525,1.6256,1.6248,1.6251,528800003.0
2009-07-09 17:34:00,1.6251,1.6253,1.62465,1.625,531400000.0
2009-07-09 17:35:00,1.62505,1.6255,1.62465,1.62535,470600003.0
2009-07-09 17:36:00,1.62535,1.6255,1.62475,1.62485,439399999.0
2009-07-09 17:37:00,1.6249,1.6256,1.6249,1.6252,425600002.0
2009-07-09 17:38:00,1.6252,1.62605,1.6252,1.62585,533800000.0
2009-07-09 17:39:00,1.62585,1.626,1.6257,1.6259,242400000.0
2009-07-09 17:40:00,1.62595,1.62605,1.62455,1.62465,565600001.0
2009-07-09 17:41:00,1.62465,1.62535,1.62465,1.62505,506800002.0
2009-07-09 17:42:00,1.62505,1.62645,1.62505,1.62615,490600001.0
2009-07-09 17:43:00,1.6261,1.62625,1.62565,1.6261,366200000.0
2009-07-09 17:44:00,1.62585,1.6266,1.6257,1.6265,350700000.0
2009-07-09 17:45:00,1.62655,1.627,1.626,1.62675,451000000.0
2009-07-09 17:46:00,1.6269,1.6285,1.6266,1.6275,489400001.0
2009-07-09 17:47:00,1.62755,1.6277,1.62725,1.6275,541200002.0
2009-07-09 17:48:00,1.6275,1.62845,1.6274,1.6284,482200001.0
2009-07-09 17:49:00,1.62855,1.62895,1.62855,1.62885,456200000.0
2009-07-09 17:50:00,1.6289,1.6298,1.6289,1.62915,604200000.0
2009-07-09 17:51:00,1.6292,1.62945,1.62815,1.6285,641000000.0
2009-07-09 17:52:00,1.62845,1.6287,1.6281,1.6286,328800000.0
2009-07-09 17:53:00,1.62855,1.62935,1.6285,1.62925,268600001.0
2009-07-09 17:54:00,1.62925,1.62945,1.62845,1.62855,371800001.0
2009-07-09 17:55:00,1.6285,1.62875,1.62825,1.62865,319200000.0
2009-07-09 17:56:00,1.6286,1.6298,1.6286,1.62975,292800000.0
2009-07-09 17:57:00,1.6297,1.6297,1.62895,1.62945,446400000.0
2009-07-09 17:58:00,1.6295,1.6299,1.6293,1.6296,431800000.0
2009-07-09 17:59:00,1.6296,1.63065,1.6296,1.63015,528200001.0
2009-07-09 18:00:00,1.6301,1.63035,1.6296,1.63015,383400000.0
2009-07-09 18:01:00,1.6303,1.6304,1.62995,1.6303,679400001.0
2009-07-09 18:02:00,1.6303,1.63045,1.62995,1.6301,525999997.0
2009-07-09 18:03:00,1.6302,1.6307,1.6302,1.63045,234000000.0
2009-07-09 18:04:00,1.63045,1.6308,1.6302,1.63055,316200000.0
2009-07-09 18:05:00,1.63065,1.63095,1.63055,1.6308,388800000.0
2009-07-09 18:06:00,1.6308,1.63155,1.6307,1.63125,380400000.0
2009-07-09 18:07:00,1.63125,1.6315,1.63115,1.6313,461400001.0
2009-07-09 18:08:00,1.6313,1.6313,1.6308,1.631,270600000.0
2009-07-09 18:09:00,1.631,1.63125,1.63065,1.6307,473999999.0
2009-07-09 18:10:00,1.6307,1.631,1.63055,1.6307,254999999.0
2009-07-09 18:11:00,1.63065,1.63095,1.63025,1.63025,398800001.0
2009-07-09 18:12:00,1.63025,1.6304,1.6298,1.6298,493000002.0
2009-07-09 18:13:00,1.6298,1.62995,1.6297,1.6297,404800000.0
2009-07-09 18:14:00,1.6297,1.63015,1.6297,1.6297,399779999.0
2009-07-09 18:15:00,1.6297,1.62975,1.6296,1.6296,315860000.0
2009-07-09 18:16:00,1.6296,1.6303,1.6296,1.63015,559200000.0
2009-07-09 18:17:00,1.63015,1.6302,1.6296,1.6296,517599999.0
2009-07-09 18:18:00,1.6296,1.63015,1.6296,1.63,370300000.0
2009-07-09 18:19:00,1.62985,1.6303,1.62975,1.63005,309600000.0
2009-07-09 18:20:00,1.63005,1.6304,1.62995,1.63025,441599999.0
2009-07-09 18:21:00,1.63,1.63065,1.6299,1.6306,236600000.0
2009-07-09 18:22:00,1.6307,1.632,1.6301,1.632,574800001.0
2009-07-09 18:23:00,1.6319,1.63225,1.6309,1.63115,522599999.0
2009-07-09 18:24:00,1.63115,1.63135,1.6307,1.63125,267200000.0
2009-07-09 18:25:00,1.631,1.63155,1.631,1.6315,378200000.0
2009-07-09 18:26:00,1.63165,1.6323,1.63165,1.6323,381800000.0
2009-07-09 18:27:00,1.6323,1.63235,1.63125,1.63135,574600000.0
2009-07-09 18:28:00,1.63135,1.63135,1.63045,1.63095,778890000.0
2009-07-09 18:29:00,1.63095,1.6315,1.6308,1.6315,511199999.0
2009-07-09 18:30:00,1.63155,1.6316,1.63095,1.63105,538800001.0
2009-07-09 18:31:00,1.63105,1.6316,1.63105,1.63145,349200001.0
2009-07-09 18:32:00,1.63155,1.63175,1.63105,1.6312,429600001.0
2009-07-09 18:33:00,1.6314,1.6316,1.63105,1.63115,373200000.0
2009-07-09 18:34:00,1.63095,1.6316,1.63095,1.63155,272800000.0
2009-07-09 18:35:00,1.63155,1.63175,1.6313,1.63135,220400000.0
2009-07-09 18:36:00,1.63135,1.63155,1.631,1.63105,326000000.0
2009-07-09 18:37:00,1.6309,1.63095,1.63045,1.63045,262350000.0
2009-07-09 18:38:00,1.63045,1.6306,1.63045,1.63045,667750000.0
2009-07-09 18:39:00,1.63045,1.6307,1.63045,1.63055,560700000.0
2009-07-09 18:40:00,1.6308,1.6314,1.63075,1.63085,370000000.0
2009-07-09 18:41:00,1.63085,1.63085,1.6307,1.63085,138000000.0
2009-07-09 18:42:00,1.63085,1.63085,1.63045,1.63045,389800000.0
2009-07-09 18:43:00,1.63045,1.63055,1.63045,1.63055,645450000.0
2009-07-09 18:44:00,1.63045,1.63115,1.63005,1.6311,447170000.0
2009-07-09 18:45:00,1.6311,1.6311,1.6305,1.6308,231800000.0
2009-07-09 18:46:00,1.63075,1.631,1.63045,1.63045,279730000.0
2009-07-09 18:47:00,1.63045,1.6309,1.63045,1.6305,665860001.0
2009-07-09 18:48:00,1.6306,1.6306,1.63045,1.63045,241370003.0
2009-07-09 18:49:00,1.63045,1.63045,1.6299,1.63,342950001.0
2009-07-09 18:50:00,1.6299,1.63035,1.6299,1.63025,365750000.0
2009-07-09 18:51:00,1.6303,1.63065,1.6299,1.6301,435850002.0
2009-07-09 18:52:00,1.6301,1.6302,1.6299,1.6299,135210000.0
2009-07-09 18:53:00,1.6299,1.62995,1.6299,1.6299,204650000.0
2009-07-09 18:54:00,1.6299,1.63035,1.6299,1.63005,416770001.0
2009-07-09 18:55:00,1.63,1.6307,1.6299,1.63055,593939999.0
2009-07-09 18:56:00,1.63055,1.6308,1.6303,1.6308,494999999.0
2009-07-09 18:57:00,1.6303,1.63075,1.6301,1.63035,420000001.0
2009-07-09 18:58:00,1.6304,1.6308,1.63025,1.63045,491200001.0
2009-07-09 18:59:00,1.6305,1.6306,1.63005,1.6306,368200000.0
2009-07-09 19:00:00,1.63055,1.63085,1.63,1.63065,310800000.0
2009-07-09 19:01:00,1.63065,1.63135,1.63025,1.63035,512800000.0
2009-07-09 19:02:00,1.6304,1.6304,1.6299,1.6301,442790000.0
2009-07-09 19:03:00,1.6299,1.6301,1.6299,1.6299,173210000.0
2009-07-09 19:04:00,1.6299,1.6304,1.62915,1.6304,367940000.0
2009-07-09 19:05:00,1.63045,1.6307,1.6302,1.6306,646000001.0
2009-07-09 19:06:00,1.63055,1.63085,1.6303,1.6308,331200000.0
2009-07-09 19:07:00,1.6307,1.63105,1.63065,1.6307,629000000.0
2009-07-09 19:08:00,1.6306,1.6309,1.63055,1.6307,302400000.0
2009-07-09 19:09:00,1.63075,1.63095,1.63005,1.63015,618000000.0
2009-07-09 19:10:00,1.63,1.6303,1.62975,1.62985,292400001.0
2009-07-09 19:11:00,1.62985,1.63035,1.6296,1.63005,489600005.0
2009-07-09 19:12:00,1.63005,1.63045,1.62995,1.6303,248000000.0
2009-07-09 19:13:00,1.6303,1.6306,1.63015,1.6305,521600002.0
2009-07-09 19:14:00,1.6305,1.6307,1.6302,1.6304,287200003.0
2009-07-09 19:15:00,1.63035,1.63075,1.63025,1.6305,346400000.0
2009-07-09 19:16:00,1.6305,1.6309,1.63025,1.6305,363600002.0
2009-07-09 19:17:00,1.63055,1.63115,1.6304,1.63085,755799999.0
2009-07-09 19:18:00,1.63085,1.6313,1.63055,1.63055,736600000.0
2009-07-09 19:19:00,1.63055,1.631,1.63055,1.631,371200000.0
2009-07-09 19:20:00,1.631,1.63115,1.6303,1.63075,769600000.0
2009-07-09 19:21:00,1.63075,1.6309,1.6298,1.63,275800000.0
2009-07-09 19:22:00,1.63,1.6304,1.63,1.6303,281800000.0
2009-07-09 19:23:00,1.6302,1.63075,1.6302,1.63045,255600000.0
2009-07-09 19:24:00,1.63055,1.6306,1.6299,1.63015,410800009.0
2009-07-09 19:25:00,1.6301,1.63045,1.6301,1.6304,245600003.0
2009-07-09 19:26:00,1.6305,1.6306,1.6298,1.6302,414200000.0
2009-07-09 19:27:00,1.6302,1.63025,1.6301,1.6302,73600000.0
2009-07-09 19:28:00,1.6302,1.63045,1.62975,1.6299,269000002.0
2009-07-09 19:29:00,1.62985,1.63005,1.6296,1.6296,164800000.0
2009-07-09 19:30:00,1.62965,1.62975,1.6292,1.6296,346599998.0
2009-07-09 19:31:00,1.62955,1.62975,1.6295,1.6295,150400000.0
2009-07-09 19:32:00,1.6296,1.6304,1.6296,1.6304,260400000.0
2009-07-09 19:33:00,1.6304,1.6304,1.63,1.63015,441000000.0
2009-07-09 19:34:00,1.63015,1.63045,1.6301,1.6301,164800000.0
2009-07-09 19:35:00,1.6302,1.63075,1.63,1.63055,305599999.0
2009-07-09 19:36:00,1.63055,1.63055,1.63015,1.63025,105600000.0
2009-07-09 19:37:00,1.63035,1.63035,1.6298,1.6301,111599999.0
2009-07-09 19:38:00,1.63015,1.63045,1.6298,1.63005,196800000.0
2009-07-09 19:39:00,1.63015,1.6305,1.63005,1.6303,224600001.0
2009-07-09 19:40:00,1.63035,1.63065,1.6302,1.63045,289599999.0
2009-07-09 19:41:00,1.63045,1.6309,1.62965,1.62965,512199996.0
2009-07-09 19:42:00,1.62965,1.63045,1.62965,1.62995,425200005.0
2009-07-09 19:43:00,1.63,1.63025,1.62965,1.63025,302200003.0
2009-07-09 19:44:00,1.6304,1.6307,1.63015,1.6304,222999999.0
2009-07-09 19:45:00,1.6303,1.6303,1.6293,1.62985,333599998.0
2009-07-09 19:46:00,1.63,1.6304,1.62975,1.6299,416399999.0
2009-07-09 19:47:00,1.6299,1.63,1.62955,1.62955,267600000.0
2009-07-09 19:48:00,1.62955,1.62955,1.6289,1.629,479200003.0
2009-07-09 19:49:00,1.629,1.6294,1.62895,1.6294,232200002.0
2009-07-09 19:50:00,1.62925,1.6294,1.62885,1.6292,428600001.0
2009-07-09 19:51:00,1.62905,1.6294,1.6289,1.62925,348399999.0
2009-07-09 19:52:00,1.6292,1.62945,1.6292,1.62945,48000000.0
2009-07-09 19:53:00,1.6293,1.62945,1.62915,1.62945,128000000.0
2009-07-09 19:54:00,1.6294,1.62975,1.62905,1.6292,212400000.0
2009-07-09 19:55:00,1.6292,1.62965,1.6291,1.62955,246400000.0
2009-07-09 19:56:00,1.62955,1.62995,1.6295,1.6299,124800000.0
2009-07-09 19:57:00,1.6299,1.62995,1.62965,1.62985,108800000.0
2009-07-09 19:58:00,1.62985,1.63,1.62985,1.63,81600000.0
2009-07-09 19:59:00,1.63005,1.6303,1.63,1.6302,123200000.0
2009-07-09 20:00:00,1.6302,1.6305,1.62995,1.6303,175800000.0
2009-07-09 20:01:00,1.63035,1.6306,1.63015,1.6303,307000000.0
2009-07-09 20:02:00,1.6302,1.63045,1.63015,1.63035,195799999.0
2009-07-09 20:03:00,1.6304,1.63045,1.63025,1.6303,28800000.0
2009-07-09 20:04:00,1.6303,1.6303,1.6299,1.6299,130200000.0
2009-07-09 20:05:00,1.62985,1.63,1.6295,1.62985,68800000.0
2009-07-09 20:06:00,1.6299,1.63,1.62965,1.62975,97600000.0
2009-07-09 20:07:00,1.62975,1.6303,1.62975,1.63025,128000000.0
2009-07-09 20:08:00,1.63025,1.6304,1.63025,1.63035,96000000.0
2009-07-09 20:09:00,1.6304,1.6305,1.6303,1.6303,100800000.0
2009-07-09 20:10:00,1.6303,1.63045,1.6302,1.63045,80000000.0
2009-07-09 20:11:00,1.63035,1.63035,1.62995,1.63015,115200000.0
2009-07-09 20:12:00,1.6301,1.6304,1.62995,1.63015,334600001.0
2009-07-09 20:13:00,1.63025,1.63045,1.63005,1.6301,200400001.0
2009-07-09 20:14:00,1.6301,1.6303,1.6301,1.63025,105800000.0
2009-07-09 20:15:00,1.6303,1.63035,1.6293,1.62935,146200000.0
2009-07-09 20:16:00,1.62945,1.63005,1.62945,1.6298,399600002.0
2009-07-09 20:17:00,1.6298,1.6307,1.62975,1.6304,325800000.0
2009-07-09 20:18:00,1.63045,1.6308,1.62995,1.62995,522800000.0
2009-07-09 20:19:00,1.63,1.63035,1.63,1.63,179200000.0
2009-07-09 20:20:00,1.63,1.63045,1.62995,1.6301,284000000.0
2009-07-09 20:21:00,1.6301,1.63065,1.63005,1.63045,334400000.0
2009-07-09 20:22:00,1.63045,1.6309,1.63035,1.6309,708800002.0
2009-07-09 20:23:00,1.63095,1.631,1.63055,1.6308,634400000.0
2009-07-09 20:24:00,1.6308,1.6308,1.6303,1.63035,763999999.0
2009-07-09 20:25:00,1.63035,1.63035,1.6294,1.6294,478600000.0
2009-07-09 20:26:00,1.6294,1.6296,1.62935,1.62945,319200002.0
2009-07-09 20:27:00,1.62945,1.6299,1.6291,1.6299,313600000.0
2009-07-09 20:28:00,1.62995,1.63005,1.6297,1.63005,184000001.0
2009-07-09 20:29:00,1.63,1.63065,1.63,1.63035,230399998.0
2009-07-09 20:30:00,1.6304,1.6307,1.63025,1.6303,549400000.0
2009-07-09 20:31:00,1.63035,1.63065,1.6298,1.6304,500799999.0
2009-07-09 20:32:00,1.63045,1.63055,1.6294,1.6295,485400001.0
2009-07-09 20:33:00,1.6295,1.6297,1.62945,1.62945,195600000.0
2009-07-09 20:34:00,1.62935,1.6295,1.6289,1.6289,299200000.0
2009-07-09 20:35:00,1.62895,1.6292,1.6289,1.62905,433800001.0
2009-07-09 20:36:00,1.629,1.62925,1.62895,1.62895,381199998.0
2009-07-09 20:37:00,1.6291,1.6298,1.6291,1.62955,396600003.0
2009-07-09 20:38:00,1.6294,1.6299,1.6294,1.62965,372800000.0
2009-07-09 20:39:00,1.6298,1.63,1.6297,1.6299,207800000.0
2009-07-09 20:40:00,1.62985,1.63,1.6296,1.62975,314400004.0
2009-07-09 20:41:00,1.62975,1.63005,1.62955,1.6297,329400000.0
2009-07-09 20:42:00,1.6299,1.6302,1.6297,1.6301,142400000.0
2009-07-09 20:43:00,1.6301,1.63015,1.62985,1.6301,202200000.0
2009-07-09 20:44:00,1.62995,1.63025,1.62995,1.6302,162000000.0
2009-07-09 20:45:00,1.63025,1.63105,1.6299,1.63065,420200000.0
2009-07-09 20:46:00,1.6307,1.6314,1.6307,1.63115,899600004.0
2009-07-09 20:47:00,1.63115,1.63125,1.63085,1.6309,348600001.0
2009-07-09 20:48:00,1.6309,1.631,1.63065,1.63095,354199999.0
2009-07-09 20:49:00,1.6309,1.63135,1.63075,1.63075,348400000.0
2009-07-09 20:50:00,1.6308,1.63115,1.6307,1.63115,282600000.0
2009-07-09 20:51:00,1.63125,1.63165,1.6312,1.6314,165000000.0
2009-07-09 20:52:00,1.63145,1.6315,1.63135,1.63135,106200000.0
2009-07-09 20:53:00,1.63135,1.6315,1.63125,1.6315,100600000.0
2009-07-09 20:54:00,1.63135,1.6314,1.63125,1.6314,85600000.0
2009-07-09 20:55:00,1.63135,1.6314,1.6311,1.6314,321600000.0
2009-07-09 20:56:00,1.6312,1.6312,1.6307,1.6307,195900000.0
2009-07-09 20:57:00,1.6307,1.6307,1.6301,1.63045,230300000.0
2009-07-09 20:58:00,1.6304,1.6305,1.62975,1.62985,111500000.0
2009-07-09 20:59:00,1.6299,1.63025,1.6293,1.6293,223560000.0
2009-07-09 21:00:00,1.6293,1.6298,1.6293,1.6296,207800000.0
2009-07-09 21:01:00,1.6296,1.63,1.6295,1.62985,132400000.0
2009-07-09 21:02:00,1.6296,1.62985,1.6295,1.6295,184600000.0
2009-07-09 21:03:00,1.6295,1.62975,1.62945,1.6295,95000000.0
2009-07-09 21:04:00,1.6295,1.6297,1.6293,1.6293,241200000.0
2009-07-09 21:05:00,1.6293,1.6296,1.6293,1.6293,82100000.0
2009-07-09 21:06:00,1.6293,1.62965,1.6293,1.62935,160200000.0
2009-07-09 21:07:00,1.6293,1.6293,1.6293,1.6293,3600000.0
2009-07-09 21:08:00,1.6293,1.6293,1.6293,1.6293,5400000.0
2009-07-09 21:09:00,1.6293,1.62935,1.6293,1.62935,6400000.0
2009-07-09 21:10:00,1.62935,1.62935,1.62935,1.62935,11400000.0
2009-07-09 21:11:00,1.62935,1.62945,1.62935,1.62935,34400000.0
2009-07-09 21:12:00,1.62935,1.62945,1.62935,1.62935,13900000.0
2009-07-09 21:13:00,1.62945,1.62945,1.62935,1.62935,17200000.0
2009-07-09 21:14:00,1.62935,1.62935,1.62935,1.62935,10500000.0
2009-07-09 21:15:00,1.62935,1.6294,1.62935,1.62935,18800000.0
2009-07-09 21:16:00,1.62935,1.6295,1.62935,1.62935,63400000.0
2009-07-09 21:17:00,1.62945,1.62955,1.62935,1.62955,110200000.0
2009-07-09 21:18:00,1.6295,1.6295,1.62935,1.6294,77300000.0
2009-07-09 21:19:00,1.6294,1.62965,1.62935,1.6296,69500000.0
2009-07-09 21:20:00,1.62965,1.6297,1.62935,1.62955,133100000.0
2009-07-09 21:21:00,1.6295,1.62975,1.62945,1.6296,165400000.0
2009-07-09 21:22:00,1.62975,1.6299,1.6297,1.6298,204200000.0
2009-07-09 21:23:00,1.6298,1.6298,1.62935,1.62935,209500000.0
2009-07-09 21:24:00,1.62935,1.62955,1.62935,1.62955,60200000.0
2009-07-09 21:25:00,1.62955,1.6296,1.62925,1.6294,128400000.0
2009-07-09 21:26:00,1.6295,1.6295,1.6291,1.6294,294800000.0
2009-07-09 21:27:00,1.6294,1.6295,1.62925,1.6294,174600000.0
2009-07-09 21:28:00,1.6295,1.6295,1.62885,1.62885,229200000.0
2009-07-09 21:29:00,1.62885,1.6294,1.6288,1.6292,333400000.0
2009-07-09 21:30:00,1.6292,1.62955,1.629,1.62955,181600000.0
2009-07-09 21:31:00,1.62955,1.6297,1.62955,1.62965,66200000.0
2009-07-09 21:32:00,1.62965,1.6298,1.62935,1.62935,246200000.0
2009-07-09 21:33:00,1.62935,1.62965,1.62925,1.62965,187000000.0
2009-07-09 21:34:00,1.6297,1.62985,1.62935,1.6295,157400000.0
2009-07-09 21:35:00,1.6297,1.6297,1.62945,1.62955,159600000.0
2009-07-09 21:36:00,1.62955,1.6297,1.62945,1.6297,71000000.0
2009-07-09 21:37:00,1.6297,1.6299,1.6296,1.6296,154400000.0
2009-07-09 21:38:00,1.6296,1.62995,1.6296,1.62985,137000000.0
2009-07-09 21:39:00,1.62985,1.62995,1.6297,1.6298,290000000.0
2009-07-09 21:40:00,1.6298,1.6301,1.62975,1.6301,211000000.0
2009-07-09 21:41:00,1.63,1.63035,1.63,1.63005,133200000.0
2009-07-09 21:42:00,1.63005,1.63005,1.62955,1.62975,153200000.0
2009-07-09 21:43:00,1.62985,1.63005,1.6297,1.63005,135200000.0
2009-07-09 21:44:00,1.63005,1.63005,1.62965,1.6297,144800000.0
2009-07-09 21:45:00,1.62985,1.63025,1.6297,1.6299,278600000.0
2009-07-09 21:46:00,1.63,1.6301,1.62975,1.62995,255800000.0
2009-07-09 21:47:00,1.63005,1.6302,1.6298,1.6301,139200000.0
2009-07-09 21:48:00,1.63005,1.6302,1.63,1.63,65400000.0
2009-07-09 21:49:00,1.63015,1.63025,1.62995,1.6301,207400000.0
2009-07-09 21:50:00,1.6301,1.6304,1.62985,1.62995,253800000.0
2009-07-09 21:51:00,1.62995,1.63025,1.6298,1.63025,252400000.0
2009-07-09 21:52:00,1.63025,1.63065,1.63,1.6301,231200000.0
2009-07-09 21:53:00,1.6302,1.6303,1.62995,1.63005,262800000.0
2009-07-09 21:54:00,1.6302,1.6303,1.63015,1.6302,144400000.0
2009-07-09 21:55:00,1.6302,1.63055,1.6302,1.6305,156400000.0
2009-07-09 21:56:00,1.63045,1.63045,1.6302,1.63025,29200000.0
2009-07-09 21:57:00,1.63025,1.63025,1.62985,1.63005,166600000.0
2009-07-09 21:58:00,1.63015,1.63075,1.63005,1.6303,265800001.0
2009-07-09 21:59:00,1.63035,1.6307,1.63035,1.6306,38000000.0
2009-07-09 22:00:00,1.6306,1.631,1.6305,1.631,220600000.0
2009-07-09 22:01:00,1.631,1.63135,1.63085,1.63135,134400000.0
2009-07-09 22:02:00,1.63125,1.63155,1.63115,1.63135,138800000.0
2009-07-09 22:03:00,1.63135,1.63135,1.63065,1.6308,286800000.0
2009-07-09 22:04:00,1.6308,1.631,1.63075,1.63085,73000000.0
2009-07-09 22:05:00,1.63095,1.63095,1.63015,1.63035,161600000.0
2009-07-09 22:06:00,1.63035,1.6304,1.63025,1.63025,59200000.0
2009-07-09 22:07:00,1.6302,1.63025,1.63,1.63005,73000000.0
2009-07-09 22:08:00,1.6301,1.6301,1.6301,1.6301,16400000.0
2009-07-09 22:09:00,1.6301,1.6301,1.6298,1.62985,46400000.0
2009-07-09 22:10:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2009-07-09 22:11:00,1.6297,1.62985,1.6297,1.6297,90400000.0
2009-07-09 22:12:00,1.6297,1.6297,1.62955,1.6297,142920000.0
2009-07-09 22:13:00,1.6301,1.63095,1.6301,1.6305,144800000.0
2009-07-09 22:14:00,1.63085,1.6309,1.6301,1.63015,287800001.0
2009-07-09 22:15:00,1.63025,1.63035,1.6301,1.63015,186200000.0
2009-07-09 22:16:00,1.63015,1.63015,1.63015,1.63015,22400000.0
2009-07-09 22:17:00,1.63005,1.6302,1.63005,1.63005,172600000.0
2009-07-09 22:18:00,1.63035,1.63075,1.6302,1.6303,163200000.0
2009-07-09 22:19:00,1.6303,1.6304,1.6302,1.6304,92400000.0
2009-07-09 22:20:00,1.63035,1.63035,1.63035,1.63035,3200000.0
2009-07-09 22:21:00,1.63025,1.63035,1.6299,1.6299,77600000.0
2009-07-09 22:22:00,1.62995,1.63055,1.62995,1.63045,183600000.0
2009-07-09 22:23:00,1.63045,1.6309,1.6304,1.6305,103000000.0
2009-07-09 22:24:00,1.6305,1.63065,1.6305,1.63065,18000000.0
2009-07-09 22:25:00,1.63055,1.6307,1.6305,1.6307,42400000.0
2009-07-09 22:26:00,1.6307,1.63095,1.6307,1.6308,102600000.0
2009-07-09 22:27:00,1.6308,1.631,1.6303,1.631,323600000.0
2009-07-09 22:28:00,1.631,1.6311,1.63035,1.63035,158400000.0
2009-07-09 22:29:00,1.6304,1.63085,1.6304,1.63055,110000000.0
2009-07-09 22:30:00,1.6306,1.6307,1.63055,1.6306,35600000.0
2009-07-09 22:31:00,1.6305,1.6305,1.63025,1.6304,63200000.0
2009-07-09 22:32:00,1.63085,1.63105,1.63065,1.6307,147000000.0
2009-07-09 22:33:00,1.63075,1.63095,1.6307,1.6307,25600000.0
2009-07-09 22:34:00,1.63065,1.6309,1.6303,1.63035,100200000.0
2009-07-09 22:35:00,1.6303,1.63055,1.6303,1.63055,46000000.0
2009-07-09 22:36:00,1.63055,1.6309,1.6305,1.6309,67000000.0
2009-07-09 22:37:00,1.63085,1.63085,1.63085,1.63085,6400000.0
2009-07-09 22:38:00,1.63085,1.6309,1.63085,1.6309,12800000.0
2009-07-09 22:39:00,1.63075,1.6308,1.63065,1.63075,136000000.0
2009-07-09 22:40:00,1.63075,1.63075,1.6301,1.6303,171399999.0
2009-07-09 22:41:00,1.6304,1.63065,1.6302,1.63055,154000000.0
2009-07-09 22:42:00,1.6307,1.6307,1.63055,1.63055,42400000.0
2009-07-09 22:43:00,1.63015,1.63085,1.63,1.6306,101800000.0
2009-07-09 22:44:00,1.6307,1.6307,1.63045,1.63045,23600000.0
2009-07-09 22:45:00,1.63045,1.63045,1.63035,1.6304,36200000.0
2009-07-09 22:46:00,1.6304,1.6304,1.62995,1.62995,109600000.0
2009-07-09 22:47:00,1.62995,1.6301,1.6298,1.62995,41800000.0
2009-07-09 22:48:00,1.63,1.63005,1.6298,1.62985,78600000.0
2009-07-09 22:49:00,1.6298,1.63,1.6298,1.62995,35800000.0
2009-07-09 22:50:00,1.63005,1.63015,1.62985,1.6299,58600000.0
2009-07-09 22:51:00,1.62985,1.62995,1.62985,1.62995,40600000.0
2009-07-09 22:52:00,1.63,1.63,1.62985,1.63,87400000.0
2009-07-09 22:53:00,1.62985,1.6299,1.62975,1.6298,43200000.0
2009-07-09 22:54:00,1.6298,1.6298,1.62955,1.62955,448400000.0
2009-07-09 22:55:00,1.62955,1.62965,1.6295,1.6295,75160000.0
2009-07-09 22:56:00,1.6295,1.6295,1.62945,1.62945,223890000.0
2009-07-09 22:57:00,1.62945,1.62945,1.6294,1.6294,64150000.0
2009-07-09 22:58:00,1.6294,1.6294,1.62915,1.6292,13300000.0
2009-07-09 22:59:00,1.6292,1.62945,1.62915,1.6292,73600000.0
2009-07-09 23:00:00,1.629,1.62915,1.629,1.629,35400000.0
2009-07-09 23:01:00,1.629,1.62925,1.629,1.62905,54520000.0
2009-07-09 23:02:00,1.62905,1.62915,1.629,1.629,58620000.0
2009-07-09 23:03:00,1.629,1.629,1.629,1.629,43420000.0
2009-07-09 23:04:00,1.629,1.629,1.629,1.629,53440000.0
2009-07-09 23:05:00,1.629,1.629,1.629,1.629,16700000.0
2009-07-09 23:06:00,1.629,1.629,1.629,1.629,36740000.0
2009-07-09 23:07:00,1.629,1.629,1.629,1.629,20040000.0
2009-07-09 23:08:00,1.629,1.629,1.629,1.629,53440000.0
2009-07-09 23:09:00,1.629,1.62935,1.629,1.62935,19340000.0
2009-07-09 23:10:00,1.6296,1.62965,1.62905,1.6292,159200000.0
2009-07-09 23:11:00,1.6292,1.62945,1.6292,1.62945,34400000.0
2009-07-09 23:12:00,1.62945,1.62955,1.6292,1.62945,33600000.0
2009-07-09 23:13:00,1.6295,1.62955,1.6295,1.62955,12000000.0
2009-07-09 23:14:00,1.6295,1.6295,1.6294,1.62945,35000000.0
2009-07-09 23:15:00,1.62945,1.6298,1.6294,1.62955,26000000.0
2009-07-09 23:16:00,1.62955,1.62975,1.629,1.629,19740000.0
2009-07-09 23:17:00,1.629,1.629,1.629,1.629,35980000.0
2009-07-09 23:18:00,1.629,1.6296,1.629,1.6296,59100000.0
2009-07-09 23:19:00,1.6295,1.6295,1.6295,1.6295,1000000.0
2009-07-09 23:20:00,1.62945,1.62945,1.62945,1.62945,16000000.0
2009-07-09 23:21:00,1.6291,1.6293,1.6291,1.6293,19200000.0
2009-07-09 23:22:00,1.6293,1.6293,1.6293,1.6293,7200000.0
2009-07-09 23:23:00,1.6293,1.6293,1.6293,1.6293,12000000.0
2009-07-09 23:24:00,1.6293,1.6293,1.62925,1.6293,12000000.0
2009-07-09 23:25:00,1.6293,1.6293,1.62925,1.62925,5200000.0
2009-07-09 23:26:00,1.62925,1.6293,1.62925,1.62925,26000000.0
2009-07-09 23:27:00,1.62865,1.62883,1.62865,1.62883,3600000.0
2009-07-09 23:28:00,1.6293,1.6293,1.6293,1.6293,3600000.0
2009-07-09 23:29:00,1.6293,1.6293,1.6293,1.6293,12800000.0
2009-07-09 23:30:00,1.62872,1.62874,1.62871,1.62874,9600000.0
2009-07-09 23:31:00,1.62895,1.62895,1.62895,1.62895,9600000.0
2009-07-09 23:32:00,1.62925,1.62925,1.6292,1.6292,9600000.0
2009-07-09 23:33:00,1.6292,1.6293,1.6292,1.62925,48000000.0
2009-07-09 23:34:00,1.6293,1.6293,1.62925,1.62925,25600000.0
2009-07-09 23:35:00,1.62925,1.6293,1.62925,1.62925,19200000.0
2009-07-09 23:36:00,1.6293,1.6294,1.62925,1.62935,35200000.0
2009-07-09 23:37:00,1.6293,1.6293,1.6293,1.6293,12800000.0
2009-07-09 23:38:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-07-09 23:39:00,1.6292,1.6292,1.6292,1.6292,16000000.0
2009-07-09 23:40:00,1.6292,1.6292,1.6292,1.6292,3200000.0
2009-07-09 23:41:00,1.6292,1.6292,1.6292,1.6292,19200000.0
2009-07-09 23:42:00,1.6292,1.6292,1.629,1.6292,33840000.0
2009-07-09 23:43:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-07-09 23:44:00,1.6292,1.6292,1.6292,1.6292,12800000.0
2009-07-09 23:45:00,1.6292,1.6292,1.6292,1.6292,22400000.0
2009-07-09 23:46:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-07-09 23:47:00,1.6292,1.6292,1.6292,1.6292,1600000.0
2009-07-09 23:49:00,1.6292,1.6292,1.6292,1.6292,30400000.0
2009-07-09 23:50:00,1.6292,1.6292,1.6292,1.6292,32000000.0
2009-07-09 23:51:00,1.6292,1.6292,1.6292,1.6292,6400000.0
2009-07-09 23:52:00,1.6292,1.6292,1.6292,1.6292,3200000.0
2009-07-09 23:53:00,1.6292,1.6295,1.6292,1.62925,53000000.0
2009-07-09 23:54:00,1.62935,1.62945,1.62935,1.62935,17600000.0
2009-07-09 23:55:00,1.6292,1.62925,1.6292,1.6292,22400000.0
2009-07-09 23:56:00,1.6292,1.6292,1.6292,1.6292,25600000.0
2009-07-09 23:57:00,1.6292,1.6292,1.6292,1.6292,6400000.0
2009-07-09 23:58:00,1.6292,1.6292,1.6292,1.6292,11200000.0
2009-07-09 23:59:00,1.62935,1.62935,1.6292,1.6292,30400000.0
2009-07-10 00:00:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-07-10 00:01:00,1.6292,1.6292,1.6292,1.6292,22400000.0
2009-07-10 00:02:00,1.62839,1.62846,1.62835,1.62843,19200000.0
2009-07-10 00:03:00,1.6292,1.6292,1.6292,1.6292,19200000.0
2009-07-10 00:04:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-07-10 00:05:00,1.62935,1.62935,1.6292,1.62935,9600000.0
2009-07-10 00:06:00,1.6292,1.6292,1.6292,1.6292,38400000.0
2009-07-10 00:07:00,1.6292,1.62935,1.6292,1.62935,36800000.0
2009-07-10 00:08:00,1.62935,1.62945,1.6292,1.62945,16000000.0
2009-07-10 00:09:00,1.62945,1.62945,1.62945,1.62945,3200000.0
2009-07-10 00:10:00,1.62935,1.62955,1.6292,1.62955,67200000.0
2009-07-10 00:11:00,1.62945,1.62955,1.6294,1.62945,16000000.0
2009-07-10 00:12:00,1.62935,1.62945,1.6292,1.6292,54400000.0
2009-07-10 00:13:00,1.6294,1.62955,1.6291,1.6294,105600000.0
2009-07-10 00:14:00,1.62935,1.62935,1.6292,1.6292,32000000.0
2009-07-10 00:15:00,1.6292,1.6292,1.6292,1.6292,3200000.0
2009-07-10 00:16:00,1.6292,1.6292,1.6292,1.6292,44800000.0
2009-07-10 00:17:00,1.6292,1.6293,1.6292,1.6293,36000000.0
2009-07-10 00:18:00,1.62925,1.6293,1.62925,1.6293,11200000.0
2009-07-10 00:19:00,1.6293,1.6293,1.6293,1.6293,6400000.0
2009-07-10 00:20:00,1.6293,1.6293,1.6293,1.6293,8000000.0
2009-07-10 00:21:00,1.62905,1.62905,1.629,1.629,8540000.0
2009-07-10 00:22:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2009-07-10 00:23:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2009-07-10 00:24:00,1.6293,1.6293,1.629,1.6293,17740000.0
2009-07-10 00:25:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2009-07-10 00:26:00,1.6293,1.6293,1.6293,1.6293,9600000.0
2009-07-10 00:27:00,1.62839,1.62839,1.62839,1.62839,3340000.0
2009-07-10 00:28:00,1.629,1.629,1.629,1.629,3340000.0
2009-07-10 00:29:00,1.62905,1.62925,1.62905,1.62925,4800000.0
2009-07-10 00:30:00,1.6293,1.6293,1.6293,1.6293,11200000.0
2009-07-10 00:31:00,1.6293,1.6293,1.6293,1.6293,1600000.0
2009-07-10 00:32:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2009-07-10 00:33:00,1.6293,1.6293,1.6293,1.6293,6400000.0
2009-07-10 00:34:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2009-07-10 00:35:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2009-07-10 00:36:00,1.6293,1.6293,1.6293,1.6293,11200000.0
2009-07-10 00:37:00,1.629,1.6293,1.629,1.6293,29780000.0
2009-07-10 00:38:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2009-07-10 00:39:00,1.62806,1.62809,1.62806,1.62809,31380000.0
2009-07-10 00:40:00,1.629,1.6293,1.629,1.629,31380000.0
2009-07-10 00:41:00,1.6292,1.6292,1.629,1.629,32980000.0
2009-07-10 00:42:00,1.629,1.6292,1.629,1.629,58340000.0
2009-07-10 00:43:00,1.629,1.629,1.629,1.629,31400000.0
2009-07-10 00:44:00,1.629,1.629,1.629,1.629,15700000.0
2009-07-10 00:45:00,1.629,1.629,1.629,1.629,6280000.0
2009-07-10 00:46:00,1.629,1.629,1.629,1.629,6280000.0
2009-07-10 00:47:00,1.629,1.629,1.629,1.629,6280000.0
2009-07-10 00:48:00,1.62798,1.62798,1.62795,1.62795,56520000.0
2009-07-10 00:49:00,1.629,1.629,1.629,1.629,56520000.0
2009-07-10 00:50:00,1.629,1.629,1.629,1.629,25120000.0
2009-07-10 00:51:00,1.629,1.629,1.629,1.629,125120000.0
2009-07-10 00:52:00,1.629,1.629,1.629,1.629,470400000.0
2009-07-10 00:53:00,1.629,1.629,1.629,1.629,424800000.0
2009-07-10 00:54:00,1.629,1.629,1.629,1.629,398400000.0
2009-07-10 00:55:00,1.629,1.629,1.629,1.629,410400000.0
2009-07-10 00:56:00,1.629,1.6291,1.629,1.629,430100000.0
2009-07-10 00:57:00,1.62905,1.6291,1.629,1.629,354400000.0
2009-07-10 00:58:00,1.629,1.62975,1.629,1.6294,384000000.0
2009-07-10 00:59:00,1.62965,1.6298,1.629,1.629,184000000.0
2009-07-10 01:00:00,1.629,1.629,1.6282,1.62855,187410000.0
2009-07-10 01:01:00,1.62855,1.6289,1.62855,1.62875,106000000.0
2009-07-10 01:02:00,1.62855,1.62865,1.6285,1.6286,35200000.0
2009-07-10 01:03:00,1.6286,1.62865,1.62835,1.62835,57600000.0
2009-07-10 01:04:00,1.6283,1.62835,1.6282,1.6282,158100000.0
2009-07-10 01:05:00,1.6282,1.6282,1.6282,1.6282,161500000.0
2009-07-10 01:06:00,1.6282,1.62825,1.6282,1.6282,173000000.0
2009-07-10 01:07:00,1.6282,1.6282,1.6282,1.6282,212800000.0
2009-07-10 01:08:00,1.6282,1.6282,1.6282,1.6282,183350000.0
2009-07-10 01:09:00,1.6282,1.62825,1.6282,1.6282,350250000.0
2009-07-10 01:10:00,1.6282,1.62845,1.6282,1.62825,123850000.0
2009-07-10 01:11:00,1.62835,1.62855,1.6283,1.6284,51200000.0
2009-07-10 01:12:00,1.62845,1.6285,1.62845,1.62845,25600000.0
2009-07-10 01:13:00,1.62802,1.62802,1.62794,1.62794,130300000.0
2009-07-10 01:14:00,1.6283,1.6283,1.6282,1.6282,130300000.0
2009-07-10 01:15:00,1.6282,1.6282,1.62715,1.62765,219400000.0
2009-07-10 01:16:00,1.62765,1.62805,1.6276,1.62805,54400000.0
2009-07-10 01:17:00,1.62805,1.62805,1.6279,1.6279,9600000.0
2009-07-10 01:18:00,1.62795,1.62815,1.6278,1.62805,57600000.0
2009-07-10 01:19:00,1.62795,1.62795,1.6277,1.6277,51200000.0
2009-07-10 01:20:00,1.62785,1.62805,1.6277,1.62795,48000000.0
2009-07-10 01:21:00,1.62795,1.62795,1.6277,1.6277,147200000.0
2009-07-10 01:22:00,1.6277,1.62785,1.62745,1.62765,160000000.0
2009-07-10 01:23:00,1.62765,1.6277,1.62765,1.62765,22400000.0
2009-07-10 01:24:00,1.62765,1.62765,1.62765,1.62765,3200000.0
2009-07-10 01:25:00,1.62765,1.62765,1.6275,1.6275,22400000.0
2009-07-10 01:26:00,1.6275,1.62755,1.6274,1.6275,83200000.0
2009-07-10 01:27:00,1.6275,1.6278,1.6275,1.6276,54400000.0
2009-07-10 01:28:00,1.6276,1.6278,1.62755,1.6278,105600000.0
2009-07-10 01:29:00,1.6278,1.62795,1.6278,1.62795,51200000.0
2009-07-10 01:30:00,1.628,1.628,1.62795,1.62795,22400000.0
2009-07-10 01:31:00,1.62795,1.6283,1.6279,1.6283,70400000.0
2009-07-10 01:32:00,1.6283,1.6283,1.6282,1.6282,22400000.0
2009-07-10 01:33:00,1.62825,1.62825,1.6281,1.6281,19200000.0
2009-07-10 01:34:00,1.628,1.6282,1.628,1.6281,70400000.0
2009-07-10 01:35:00,1.6281,1.62825,1.6281,1.6282,12800000.0
2009-07-10 01:36:00,1.62835,1.62835,1.62835,1.62835,6400000.0
2009-07-10 01:37:00,1.62825,1.6283,1.6282,1.6282,48000000.0
2009-07-10 01:38:00,1.6282,1.6282,1.6279,1.6281,32000000.0
2009-07-10 01:39:00,1.62815,1.62815,1.6281,1.6281,19200000.0
2009-07-10 01:40:00,1.62805,1.62805,1.62805,1.62805,19200000.0
2009-07-10 01:41:00,1.62805,1.62805,1.62795,1.62805,38400000.0
2009-07-10 01:42:00,1.62805,1.62805,1.62805,1.62805,3200000.0
2009-07-10 01:43:00,1.628,1.62805,1.62795,1.62805,9600000.0
2009-07-10 01:44:00,1.62795,1.6281,1.62795,1.6281,16000000.0
2009-07-10 01:45:00,1.6281,1.6281,1.6281,1.6281,3200000.0
2009-07-10 01:46:00,1.6281,1.6281,1.6277,1.6277,62400000.0
2009-07-10 01:47:00,1.62765,1.62765,1.62765,1.62765,3200000.0
2009-07-10 01:48:00,1.62765,1.62765,1.62705,1.62715,116800000.0
2009-07-10 01:49:00,1.62725,1.6276,1.62725,1.62755,96000000.0
2009-07-10 01:50:00,1.6275,1.6276,1.6274,1.6274,28800000.0
2009-07-10 01:51:00,1.6273,1.62755,1.62725,1.62725,92800000.0
2009-07-10 01:52:00,1.62725,1.6274,1.62725,1.62735,32000000.0
2009-07-10 01:53:00,1.62755,1.62755,1.62755,1.62755,3200000.0
2009-07-10 01:54:00,1.62755,1.62755,1.62755,1.62755,6400000.0
2009-07-10 01:55:00,1.62745,1.62755,1.62745,1.62755,12800000.0
2009-07-10 01:56:00,1.62745,1.6277,1.62745,1.6277,19200000.0
2009-07-10 01:57:00,1.6277,1.6277,1.6275,1.6275,19200000.0
2009-07-10 01:58:00,1.6276,1.6276,1.6276,1.6276,6400000.0
2009-07-10 01:59:00,1.6276,1.6277,1.62705,1.62725,86400000.0
2009-07-10 02:00:00,1.62715,1.62725,1.62705,1.62725,120000000.0
2009-07-10 02:01:00,1.62725,1.6274,1.62715,1.6273,32000000.0
2009-07-10 02:02:00,1.62725,1.6273,1.6268,1.62715,48000000.0
2009-07-10 02:03:00,1.627,1.6271,1.62695,1.62695,36800000.0
2009-07-10 02:04:00,1.62695,1.6271,1.62695,1.62705,41600000.0
2009-07-10 02:05:00,1.62705,1.6272,1.62705,1.6272,22400000.0
2009-07-10 02:06:00,1.6272,1.6272,1.6269,1.6271,78400000.0
2009-07-10 02:07:00,1.62725,1.6273,1.6268,1.6269,91200000.0
2009-07-10 02:08:00,1.627,1.627,1.62655,1.62655,123200000.0
2009-07-10 02:09:00,1.62665,1.62715,1.6264,1.627,112000000.0
2009-07-10 02:10:00,1.62705,1.62705,1.627,1.627,12800000.0
2009-07-10 02:11:00,1.627,1.627,1.6265,1.62675,94400000.0
2009-07-10 02:12:00,1.62685,1.627,1.62655,1.6269,104000000.0
2009-07-10 02:13:00,1.62675,1.6268,1.62675,1.62675,27200000.0
2009-07-10 02:14:00,1.6268,1.62685,1.6267,1.62685,49600000.0
2009-07-10 02:15:00,1.6268,1.6269,1.62665,1.6267,86400000.0
2009-07-10 02:16:00,1.6267,1.6269,1.6266,1.6269,56000000.0
2009-07-10 02:17:00,1.6269,1.6269,1.62635,1.62635,89600000.0
2009-07-10 02:18:00,1.6265,1.627,1.6265,1.6267,113600000.0
2009-07-10 02:19:00,1.62655,1.6267,1.6264,1.6265,77200000.0
2009-07-10 02:20:00,1.6264,1.62645,1.6261,1.6262,180000000.0
2009-07-10 02:21:00,1.6265,1.62655,1.62635,1.62655,52800000.0
2009-07-10 02:22:00,1.6266,1.62685,1.62645,1.6267,153600000.0
2009-07-10 02:23:00,1.6267,1.6271,1.62655,1.62655,153600000.0
2009-07-10 02:24:00,1.6266,1.62715,1.6266,1.62705,54400000.0
2009-07-10 02:25:00,1.62705,1.62765,1.62705,1.6276,89600000.0
2009-07-10 02:26:00,1.62735,1.62735,1.6271,1.62715,83200000.0
2009-07-10 02:27:00,1.6271,1.6271,1.6269,1.62695,17600000.0
2009-07-10 02:28:00,1.627,1.62705,1.6268,1.6268,56000000.0
2009-07-10 02:29:00,1.6269,1.62705,1.6266,1.62675,80800000.0
2009-07-10 02:30:00,1.62675,1.62675,1.62655,1.62655,46400000.0
2009-07-10 02:31:00,1.62645,1.62645,1.6261,1.62645,81600000.0
2009-07-10 02:32:00,1.6266,1.6266,1.62645,1.62645,12800000.0
2009-07-10 02:33:00,1.62645,1.62665,1.6263,1.62635,117800000.0
2009-07-10 02:34:00,1.6264,1.62645,1.6262,1.62625,152400000.0
2009-07-10 02:35:00,1.62625,1.62685,1.62625,1.62685,144200000.0
2009-07-10 02:36:00,1.62685,1.62685,1.6262,1.62635,114600000.0
2009-07-10 02:37:00,1.62625,1.62635,1.62605,1.62625,118400000.0
2009-07-10 02:38:00,1.62635,1.6266,1.62635,1.6266,48000000.0
2009-07-10 02:39:00,1.6268,1.627,1.6266,1.62675,38400000.0
2009-07-10 02:40:00,1.6265,1.627,1.62645,1.6268,64000000.0
2009-07-10 02:41:00,1.62685,1.6269,1.6263,1.6269,75200000.0
2009-07-10 02:42:00,1.627,1.627,1.6265,1.62675,131200000.0
2009-07-10 02:43:00,1.6266,1.6268,1.62655,1.62665,54400000.0
2009-07-10 02:44:00,1.62665,1.62665,1.62635,1.6265,38400000.0
2009-07-10 02:45:00,1.6265,1.6267,1.62635,1.62635,44800000.0
2009-07-10 02:46:00,1.62645,1.6267,1.62625,1.6264,38400000.0
2009-07-10 02:47:00,1.6264,1.6264,1.626,1.626,52800000.0
2009-07-10 02:48:00,1.62635,1.62635,1.6257,1.6257,88000000.0
2009-07-10 02:49:00,1.62545,1.62555,1.62515,1.62515,233600000.0
2009-07-10 02:50:00,1.62515,1.6257,1.6251,1.6256,166400000.0
2009-07-10 02:51:00,1.6256,1.626,1.62545,1.6255,83200000.0
2009-07-10 02:52:00,1.6255,1.6257,1.6255,1.6257,48000000.0
2009-07-10 02:53:00,1.6257,1.62585,1.6254,1.62555,57600000.0
2009-07-10 02:54:00,1.6255,1.6256,1.62525,1.62525,120000000.0
2009-07-10 02:55:00,1.62515,1.62555,1.62515,1.62555,140800000.0
2009-07-10 02:56:00,1.62555,1.6258,1.6255,1.62565,84800000.0
2009-07-10 02:57:00,1.62565,1.626,1.6256,1.626,59200000.0
2009-07-10 02:58:00,1.626,1.626,1.6256,1.62575,62400000.0
2009-07-10 02:59:00,1.62575,1.62585,1.6256,1.6258,52800000.0
2009-07-10 03:00:00,1.62575,1.62585,1.62575,1.62575,57600000.0
2009-07-10 03:01:00,1.6258,1.62595,1.62575,1.62595,64000000.0
2009-07-10 03:02:00,1.62585,1.6261,1.62565,1.6261,81600000.0
2009-07-10 03:03:00,1.62605,1.62605,1.62595,1.62605,33600000.0
2009-07-10 03:04:00,1.6261,1.6263,1.62585,1.6262,136000000.0
2009-07-10 03:05:00,1.62635,1.62645,1.62595,1.62615,81600000.0
2009-07-10 03:06:00,1.6262,1.6262,1.62605,1.62615,25600000.0
2009-07-10 03:07:00,1.6262,1.6263,1.62615,1.6262,33000000.0
2009-07-10 03:08:00,1.6261,1.62625,1.6261,1.6262,28800000.0
2009-07-10 03:09:00,1.6262,1.6262,1.62585,1.62585,86400000.0
2009-07-10 03:10:00,1.62595,1.62595,1.6259,1.62595,28800000.0
2009-07-10 03:11:00,1.62605,1.6262,1.62595,1.6262,83200000.0
2009-07-10 03:12:00,1.6262,1.6262,1.6261,1.62615,32000000.0
2009-07-10 03:13:00,1.6261,1.62625,1.6261,1.6262,28800000.0
2009-07-10 03:14:00,1.62625,1.62625,1.62615,1.62625,19200000.0
2009-07-10 03:15:00,1.6263,1.6263,1.6261,1.6261,51200000.0
2009-07-10 03:16:00,1.6261,1.6263,1.6261,1.6263,49600000.0
2009-07-10 03:17:00,1.6263,1.6265,1.6262,1.6265,41600000.0
2009-07-10 03:18:00,1.62655,1.62665,1.6264,1.62645,51200000.0
2009-07-10 03:19:00,1.6264,1.6265,1.6264,1.62645,41600000.0
2009-07-10 03:20:00,1.6265,1.6266,1.6264,1.62655,83200000.0
2009-07-10 03:21:00,1.62655,1.62655,1.6262,1.62625,65600000.0
2009-07-10 03:22:00,1.6265,1.6266,1.6264,1.6266,68800000.0
2009-07-10 03:23:00,1.6266,1.6269,1.6265,1.6266,48000000.0
2009-07-10 03:24:00,1.6265,1.6268,1.6265,1.6267,70400000.0
2009-07-10 03:25:00,1.62665,1.6267,1.62665,1.6267,12800000.0
2009-07-10 03:26:00,1.62675,1.62675,1.6265,1.6266,51200000.0
2009-07-10 03:27:00,1.62665,1.62675,1.6266,1.62665,67200000.0
2009-07-10 03:28:00,1.6267,1.6267,1.6265,1.62665,32000000.0
2009-07-10 03:29:00,1.6266,1.6266,1.6262,1.6263,62400000.0
2009-07-10 03:30:00,1.62625,1.6264,1.6259,1.6264,93600000.0
2009-07-10 03:31:00,1.6264,1.6264,1.626,1.6261,84800000.0
2009-07-10 03:32:00,1.62615,1.62625,1.62605,1.62605,65600000.0
2009-07-10 03:33:00,1.62605,1.6262,1.62585,1.62615,72800000.0
2009-07-10 03:34:00,1.62615,1.62615,1.6259,1.6259,57600000.0
2009-07-10 03:35:00,1.62595,1.62625,1.62595,1.6262,57600000.0
2009-07-10 03:36:00,1.62625,1.62625,1.6261,1.6261,30400000.0
2009-07-10 03:37:00,1.62615,1.6264,1.62615,1.62625,57600000.0
2009-07-10 03:38:00,1.62625,1.6263,1.6261,1.6261,32000000.0
2009-07-10 03:39:00,1.62605,1.6261,1.62605,1.6261,28800000.0
2009-07-10 03:40:00,1.62615,1.62645,1.6261,1.62645,97600000.0
2009-07-10 03:41:00,1.6264,1.6264,1.6262,1.62635,67200000.0
2009-07-10 03:42:00,1.62635,1.6266,1.62635,1.62645,62400000.0
2009-07-10 03:43:00,1.6265,1.6265,1.6264,1.62645,24000000.0
2009-07-10 03:44:00,1.6264,1.6264,1.62585,1.62585,116800000.0
2009-07-10 03:45:00,1.62585,1.62585,1.62545,1.62545,140200000.0
2009-07-10 03:46:00,1.6256,1.62585,1.62545,1.62545,131200000.0
2009-07-10 03:47:00,1.62565,1.62605,1.62555,1.62605,108800000.0
2009-07-10 03:48:00,1.6261,1.6261,1.62485,1.62485,139200000.0
2009-07-10 03:49:00,1.62495,1.62515,1.6238,1.62405,166600000.0
2009-07-10 03:50:00,1.62425,1.62445,1.62335,1.62385,293600000.0
2009-07-10 03:51:00,1.62385,1.624,1.62375,1.624,78800000.0
2009-07-10 03:52:00,1.624,1.62405,1.62375,1.6238,94200000.0
2009-07-10 03:53:00,1.6237,1.62465,1.6237,1.62465,72000000.0
2009-07-10 03:54:00,1.62465,1.6248,1.6244,1.6244,35600000.0
2009-07-10 03:55:00,1.6245,1.6246,1.6242,1.62425,98400000.0
2009-07-10 03:56:00,1.62425,1.62425,1.6241,1.6242,29200000.0
2009-07-10 03:57:00,1.62405,1.62435,1.624,1.6243,115200000.0
2009-07-10 03:58:00,1.6243,1.62505,1.6243,1.62505,51200000.0
2009-07-10 03:59:00,1.625,1.62505,1.6246,1.625,61800000.0
2009-07-10 04:00:00,1.6251,1.62545,1.6244,1.6244,400000000.0
2009-07-10 04:01:00,1.6244,1.6246,1.6242,1.62425,105600000.0
2009-07-10 04:02:00,1.62425,1.62435,1.6241,1.62415,97600000.0
2009-07-10 04:03:00,1.62415,1.6243,1.62415,1.62415,46400000.0
2009-07-10 04:04:00,1.6242,1.62455,1.6242,1.62455,166400000.0
2009-07-10 04:05:00,1.62455,1.6246,1.62455,1.62455,52800000.0
2009-07-10 04:06:00,1.62455,1.62455,1.6244,1.62445,41600000.0
2009-07-10 04:07:00,1.62445,1.62445,1.62425,1.62445,70400000.0
2009-07-10 04:08:00,1.6246,1.62465,1.6241,1.6241,129600000.0
2009-07-10 04:09:00,1.6241,1.6248,1.6239,1.6247,112000000.0
2009-07-10 04:10:00,1.6247,1.6251,1.62395,1.6251,137600000.0
2009-07-10 04:11:00,1.6251,1.6251,1.62415,1.62445,135200000.0
2009-07-10 04:12:00,1.6243,1.62525,1.6241,1.6248,307600000.0
2009-07-10 04:13:00,1.62485,1.625,1.6247,1.6248,88000000.0
2009-07-10 04:14:00,1.6249,1.62495,1.62475,1.62475,60000000.0
2009-07-10 04:15:00,1.6247,1.62495,1.6247,1.62485,148000000.0
2009-07-10 04:16:00,1.62495,1.62495,1.6244,1.6244,104400000.0
2009-07-10 04:17:00,1.6244,1.62495,1.6244,1.6248,106400000.0
2009-07-10 04:18:00,1.6251,1.6252,1.6248,1.6251,566400000.0
2009-07-10 04:19:00,1.6251,1.62515,1.625,1.625,223400000.0
2009-07-10 04:20:00,1.62495,1.625,1.6246,1.6246,100800000.0
2009-07-10 04:21:00,1.6248,1.62505,1.6247,1.62505,63800000.0
2009-07-10 04:22:00,1.625,1.625,1.62455,1.62465,116400000.0
2009-07-10 04:23:00,1.6246,1.62465,1.62435,1.62445,95400000.0
2009-07-10 04:24:00,1.62475,1.62475,1.62435,1.62455,60200000.0
2009-07-10 04:25:00,1.62445,1.62455,1.62445,1.6245,40800000.0
2009-07-10 04:26:00,1.6245,1.6248,1.6242,1.6245,87200000.0
2009-07-10 04:27:00,1.62445,1.6246,1.62435,1.6244,43800000.0
2009-07-10 04:28:00,1.62435,1.62435,1.6242,1.6242,55600000.0
2009-07-10 04:29:00,1.62415,1.6242,1.62375,1.62395,125200000.0
2009-07-10 04:30:00,1.62395,1.62425,1.62375,1.62425,132400000.0
2009-07-10 04:31:00,1.62425,1.62435,1.62385,1.62405,59600000.0
2009-07-10 04:32:00,1.62405,1.62425,1.6238,1.62385,80000000.0
2009-07-10 04:33:00,1.624,1.6242,1.62385,1.624,160200000.0
2009-07-10 04:34:00,1.624,1.62405,1.62385,1.62405,137400000.0
2009-07-10 04:35:00,1.624,1.624,1.62385,1.62385,37800000.0
2009-07-10 04:36:00,1.6239,1.6239,1.62355,1.62355,43200000.0
2009-07-10 04:37:00,1.62375,1.62375,1.6234,1.62355,78600000.0
2009-07-10 04:38:00,1.62365,1.62385,1.62365,1.62375,40000000.0
2009-07-10 04:39:00,1.62375,1.62395,1.6237,1.62385,139200000.0
2009-07-10 04:40:00,1.62385,1.6239,1.62355,1.6236,81600000.0
2009-07-10 04:41:00,1.6236,1.62385,1.6236,1.62385,84800000.0
2009-07-10 04:42:00,1.62385,1.62385,1.6237,1.6238,38400000.0
2009-07-10 04:43:00,1.62375,1.6238,1.6237,1.62375,28800000.0
2009-07-10 04:44:00,1.62375,1.6238,1.62375,1.62375,28800000.0
2009-07-10 04:45:00,1.62365,1.6238,1.62355,1.62355,35200000.0
2009-07-10 04:46:00,1.6235,1.62365,1.6235,1.62365,51200000.0
2009-07-10 04:47:00,1.62385,1.62385,1.6232,1.6234,106600000.0
2009-07-10 04:48:00,1.62335,1.6234,1.6222,1.6228,228400000.0
2009-07-10 04:49:00,1.62285,1.623,1.62275,1.6228,77600000.0
2009-07-10 04:50:00,1.6227,1.62285,1.6225,1.6227,152600000.0
2009-07-10 04:51:00,1.6227,1.6227,1.62225,1.62265,182000000.0
2009-07-10 04:52:00,1.62275,1.6229,1.6227,1.6229,105800000.0
2009-07-10 04:53:00,1.62305,1.62325,1.6229,1.6231,217600000.0
2009-07-10 04:54:00,1.62305,1.6231,1.62295,1.62295,80000000.0
2009-07-10 04:55:00,1.6229,1.6229,1.6227,1.62275,33600000.0
2009-07-10 04:56:00,1.62285,1.6229,1.62265,1.62265,63800000.0
2009-07-10 04:57:00,1.6227,1.6229,1.62265,1.6229,68800000.0
2009-07-10 04:58:00,1.6229,1.6229,1.62245,1.62255,45000000.0
2009-07-10 04:59:00,1.62255,1.6228,1.6225,1.6226,37800000.0
2009-07-10 05:00:00,1.6228,1.62295,1.6226,1.62275,48200000.0
2009-07-10 05:01:00,1.62275,1.623,1.62255,1.62265,81800000.0
2009-07-10 05:02:00,1.62285,1.62285,1.6225,1.62255,67200000.0
2009-07-10 05:03:00,1.62255,1.62255,1.6225,1.6225,6400000.0
2009-07-10 05:04:00,1.6226,1.6231,1.6225,1.62305,54400000.0
2009-07-10 05:05:00,1.62305,1.62305,1.6226,1.6226,75600000.0
2009-07-10 05:06:00,1.62255,1.62265,1.6222,1.6222,103000000.0
2009-07-10 05:07:00,1.62225,1.6224,1.62225,1.6224,45600000.0
2009-07-10 05:08:00,1.62235,1.62265,1.62235,1.62265,46600000.0
2009-07-10 05:09:00,1.62265,1.62285,1.62245,1.62285,86200000.0
2009-07-10 05:10:00,1.62295,1.62295,1.6226,1.62275,72400000.0
2009-07-10 05:11:00,1.62275,1.62275,1.62215,1.62225,61200000.0
2009-07-10 05:12:00,1.6221,1.6225,1.6221,1.6223,106160000.0
2009-07-10 05:13:00,1.62235,1.6226,1.62225,1.6225,36200000.0
2009-07-10 05:14:00,1.6225,1.6227,1.62215,1.62265,129200000.0
2009-07-10 05:15:00,1.62265,1.62265,1.62255,1.62265,22600000.0
2009-07-10 05:16:00,1.62265,1.62265,1.62235,1.62235,45800000.0
2009-07-10 05:17:00,1.6223,1.6223,1.62225,1.62225,9800000.0
2009-07-10 05:18:00,1.62225,1.6223,1.62215,1.62225,48000000.0
2009-07-10 05:19:00,1.62225,1.6223,1.62225,1.6223,5000000.0
2009-07-10 05:20:00,1.6223,1.62235,1.6223,1.6223,55600000.0
2009-07-10 05:21:00,1.6223,1.62235,1.6223,1.62235,10800000.0
2009-07-10 05:22:00,1.62235,1.62235,1.62235,1.62235,3200000.0
2009-07-10 05:23:00,1.6225,1.6227,1.6223,1.6223,64400000.0
2009-07-10 05:24:00,1.6222,1.62235,1.6222,1.62235,42000000.0
2009-07-10 05:25:00,1.6223,1.6224,1.6222,1.62235,67600000.0
2009-07-10 05:26:00,1.62225,1.62235,1.6221,1.62235,56860000.0
2009-07-10 05:27:00,1.62235,1.62255,1.62225,1.62245,31200000.0
2009-07-10 05:28:00,1.62235,1.6225,1.62235,1.62235,22400000.0
2009-07-10 05:29:00,1.6224,1.62265,1.6223,1.6224,63600000.0
2009-07-10 05:30:00,1.62235,1.6224,1.6221,1.62215,127000000.0
2009-07-10 05:31:00,1.62215,1.6224,1.6221,1.6222,26820000.0
2009-07-10 05:32:00,1.6222,1.62225,1.62215,1.62215,9600000.0
2009-07-10 05:33:00,1.62215,1.6224,1.62215,1.6223,39800000.0
2009-07-10 05:34:00,1.62225,1.62235,1.62215,1.62215,22800000.0
2009-07-10 05:35:00,1.6221,1.62225,1.6221,1.62225,57380000.0
2009-07-10 05:36:00,1.6223,1.6223,1.6221,1.6222,81280000.0
2009-07-10 05:37:00,1.62215,1.6223,1.6221,1.62215,36040000.0
2009-07-10 05:38:00,1.62215,1.62215,1.6221,1.6221,41900000.0
2009-07-10 05:39:00,1.6221,1.6221,1.6221,1.6221,111300000.0
2009-07-10 05:40:00,1.6221,1.6224,1.6221,1.62225,76700000.0
2009-07-10 05:41:00,1.6222,1.6225,1.6221,1.62245,127920000.0
2009-07-10 05:42:00,1.62245,1.62275,1.6224,1.62275,122000000.0
2009-07-10 05:43:00,1.6227,1.6229,1.6225,1.62255,105800000.0
2009-07-10 05:44:00,1.62255,1.62265,1.62255,1.62255,31200000.0
2009-07-10 05:45:00,1.62265,1.6228,1.62255,1.62265,49400000.0
2009-07-10 05:46:00,1.62275,1.62275,1.62215,1.62255,127400000.0
2009-07-10 05:47:00,1.62255,1.6226,1.62245,1.62255,67800000.0
2009-07-10 05:48:00,1.6225,1.62255,1.62235,1.62235,77800000.0
2009-07-10 05:49:00,1.62235,1.62255,1.62225,1.62255,76800000.0
2009-07-10 05:50:00,1.6225,1.62265,1.62245,1.62245,67800000.0
2009-07-10 05:51:00,1.62255,1.62265,1.62255,1.62265,22400000.0
2009-07-10 05:52:00,1.6228,1.6228,1.62265,1.6227,51800000.0
2009-07-10 05:53:00,1.62265,1.62265,1.6226,1.62265,18200000.0
2009-07-10 05:54:00,1.62265,1.6227,1.6225,1.62265,67600000.0
2009-07-10 05:55:00,1.6226,1.62265,1.6225,1.62265,31400000.0
2009-07-10 05:56:00,1.62245,1.62265,1.62235,1.62265,78200000.0
2009-07-10 05:57:00,1.62255,1.62265,1.6225,1.62255,34600000.0
2009-07-10 05:58:00,1.6226,1.62265,1.6224,1.62255,50600000.0
2009-07-10 05:59:00,1.6225,1.62275,1.62245,1.6226,65400000.0
2009-07-10 06:00:00,1.6225,1.62285,1.62235,1.62265,132000000.0
2009-07-10 06:01:00,1.62275,1.623,1.6227,1.62285,84200000.0
2009-07-10 06:02:00,1.62275,1.62295,1.62275,1.6229,51000000.0
2009-07-10 06:03:00,1.62295,1.62305,1.6229,1.6229,39200000.0
2009-07-10 06:04:00,1.62295,1.62295,1.6227,1.62275,42200000.0
2009-07-10 06:05:00,1.62275,1.62285,1.6227,1.6228,55800000.0
2009-07-10 06:06:00,1.6229,1.62295,1.6228,1.6228,33800000.0
2009-07-10 06:07:00,1.6226,1.62275,1.6226,1.62265,127600000.0
2009-07-10 06:08:00,1.62265,1.62275,1.62265,1.62275,36800000.0
2009-07-10 06:09:00,1.62275,1.62295,1.6225,1.6227,85000000.0
2009-07-10 06:10:00,1.6228,1.6229,1.6223,1.62245,159800000.0
2009-07-10 06:11:00,1.62245,1.62245,1.6222,1.62225,50800000.0
2009-07-10 06:12:00,1.6223,1.62275,1.6222,1.62225,94800000.0
2009-07-10 06:13:00,1.62225,1.62235,1.62225,1.62235,27800000.0
2009-07-10 06:14:00,1.62235,1.62235,1.62235,1.62235,9000000.0
2009-07-10 06:15:00,1.62235,1.6225,1.6223,1.62235,63800000.0
2009-07-10 06:16:00,1.62225,1.62235,1.62225,1.62235,38800000.0
2009-07-10 06:17:00,1.6224,1.62245,1.62235,1.6224,49200000.0
2009-07-10 06:18:00,1.6224,1.62255,1.6223,1.6224,51800000.0
2009-07-10 06:19:00,1.6225,1.62255,1.6223,1.6225,104400000.0
2009-07-10 06:20:00,1.62255,1.62265,1.6224,1.6225,52000000.0
2009-07-10 06:21:00,1.62255,1.6229,1.6225,1.6229,38000000.0
2009-07-10 06:22:00,1.6229,1.62305,1.6225,1.62265,84400000.0
2009-07-10 06:23:00,1.6227,1.6227,1.62255,1.6226,31000000.0
2009-07-10 06:24:00,1.6226,1.62305,1.6226,1.62295,41000000.0
2009-07-10 06:25:00,1.6229,1.6229,1.62245,1.62245,117800000.0
2009-07-10 06:26:00,1.62255,1.6226,1.6222,1.6225,36000000.0
2009-07-10 06:27:00,1.62255,1.62275,1.6225,1.6225,119600000.0
2009-07-10 06:28:00,1.6225,1.6225,1.6222,1.62225,66200000.0
2009-07-10 06:29:00,1.6222,1.6224,1.62215,1.6223,103600000.0
2009-07-10 06:30:00,1.62215,1.6222,1.6221,1.6221,78220000.0
2009-07-10 06:31:00,1.6221,1.6221,1.62115,1.6212,101640000.0
2009-07-10 06:32:00,1.62125,1.62175,1.62125,1.62145,131200000.0
2009-07-10 06:33:00,1.6215,1.622,1.6215,1.62175,85400000.0
2009-07-10 06:34:00,1.62175,1.6219,1.6215,1.6217,176400000.0
2009-07-10 06:35:00,1.62175,1.62185,1.6217,1.62175,51400000.0
2009-07-10 06:36:00,1.6218,1.62195,1.62175,1.62195,32800000.0
2009-07-10 06:37:00,1.622,1.6222,1.6219,1.6222,68800000.0
2009-07-10 06:38:00,1.62205,1.6223,1.62195,1.6223,21400000.0
2009-07-10 06:39:00,1.62235,1.62235,1.6217,1.62205,227000000.0
2009-07-10 06:40:00,1.62205,1.62245,1.6218,1.6221,99400000.0
2009-07-10 06:41:00,1.6221,1.6222,1.62195,1.62195,57800000.0
2009-07-10 06:42:00,1.6221,1.6224,1.622,1.6223,37200000.0
2009-07-10 06:43:00,1.622,1.62215,1.622,1.62215,23600000.0
2009-07-10 06:44:00,1.6222,1.6228,1.6218,1.6222,129400000.0
2009-07-10 06:45:00,1.6223,1.62255,1.6222,1.62255,206600000.0
2009-07-10 06:46:00,1.62255,1.62255,1.62245,1.62245,56800000.0
2009-07-10 06:47:00,1.62255,1.62255,1.62225,1.6223,39600000.0
2009-07-10 06:48:00,1.62225,1.62225,1.62205,1.6222,52000000.0
2009-07-10 06:49:00,1.62225,1.62245,1.6222,1.62235,38400000.0
2009-07-10 06:50:00,1.62235,1.62235,1.62195,1.62195,22600000.0
2009-07-10 06:51:00,1.62235,1.62265,1.622,1.622,82000000.0
2009-07-10 06:52:00,1.62195,1.6223,1.6217,1.6219,52200000.0
2009-07-10 06:53:00,1.62195,1.622,1.6218,1.6218,27200000.0
2009-07-10 06:54:00,1.62195,1.622,1.6218,1.622,49400000.0
2009-07-10 06:55:00,1.622,1.62215,1.6216,1.6217,35800000.0
2009-07-10 06:56:00,1.6216,1.6217,1.6214,1.6214,38800000.0
2009-07-10 06:57:00,1.62145,1.622,1.6212,1.62165,119400000.0
2009-07-10 06:58:00,1.6217,1.62175,1.62115,1.62135,120600000.0
2009-07-10 06:59:00,1.6213,1.62145,1.6212,1.62145,108000000.0
2009-07-10 07:00:00,1.62155,1.62155,1.62145,1.62155,27400000.0
2009-07-10 07:01:00,1.6216,1.6218,1.62155,1.62165,56400000.0
2009-07-10 07:02:00,1.62165,1.6217,1.6213,1.6214,95600000.0
2009-07-10 07:03:00,1.6213,1.62215,1.62125,1.62215,230200000.0
2009-07-10 07:04:00,1.62205,1.62215,1.6217,1.62185,59800000.0
2009-07-10 07:05:00,1.6219,1.62235,1.62175,1.6221,150600000.0
2009-07-10 07:06:00,1.6221,1.62225,1.62195,1.62195,38400000.0
2009-07-10 07:07:00,1.62195,1.62195,1.6216,1.62165,53000000.0
2009-07-10 07:08:00,1.62175,1.62195,1.62175,1.62185,77200000.0
2009-07-10 07:09:00,1.62185,1.62215,1.62185,1.62195,69400000.0
2009-07-10 07:10:00,1.6219,1.62235,1.6219,1.6222,113000000.0
2009-07-10 07:11:00,1.6222,1.62265,1.62175,1.62185,174400000.0
2009-07-10 07:12:00,1.62185,1.6222,1.62185,1.62195,182800000.0
2009-07-10 07:13:00,1.6218,1.6223,1.6218,1.62195,72600000.0
2009-07-10 07:14:00,1.62195,1.6225,1.62195,1.62215,106200000.0
2009-07-10 07:15:00,1.62225,1.62235,1.62185,1.6219,111000000.0
2009-07-10 07:16:00,1.6219,1.62195,1.62165,1.6218,84600000.0
2009-07-10 07:17:00,1.6217,1.62185,1.62165,1.62185,20200000.0
2009-07-10 07:18:00,1.62185,1.62235,1.62175,1.62205,124400000.0
2009-07-10 07:19:00,1.62195,1.62196,1.62195,1.62195,70400000.0
2009-07-10 07:20:00,1.62205,1.62205,1.6218,1.62195,70400000.0
2009-07-10 07:21:00,1.62205,1.62245,1.62205,1.62235,135400000.0
2009-07-10 07:22:00,1.62245,1.62245,1.62185,1.62205,47400000.0
2009-07-10 07:23:00,1.622,1.6221,1.622,1.62205,35600000.0
2009-07-10 07:24:00,1.62205,1.6221,1.62155,1.6221,112800000.0
2009-07-10 07:25:00,1.6221,1.62275,1.6221,1.6222,303400000.0
2009-07-10 07:26:00,1.62215,1.62215,1.6219,1.6219,96800000.0
2009-07-10 07:27:00,1.622,1.622,1.6218,1.6218,94800000.0
2009-07-10 07:28:00,1.6217,1.62225,1.62165,1.62225,93600000.0
2009-07-10 07:29:00,1.6223,1.6224,1.62205,1.6223,57600000.0
2009-07-10 07:30:00,1.62215,1.62215,1.6217,1.6219,56400000.0
2009-07-10 07:31:00,1.622,1.62255,1.622,1.62255,97000000.0
2009-07-10 07:32:00,1.62255,1.62255,1.62255,1.62255,7200000.0
2009-07-10 07:33:00,1.6227,1.62295,1.6227,1.62275,233000000.0
2009-07-10 07:34:00,1.62245,1.62275,1.6222,1.62245,250600000.0
2009-07-10 07:35:00,1.6223,1.6224,1.62205,1.6221,61200000.0
2009-07-10 07:36:00,1.6221,1.62235,1.62185,1.62235,138000000.0
2009-07-10 07:37:00,1.62235,1.62235,1.62135,1.62155,153600000.0
2009-07-10 07:38:00,1.62165,1.62175,1.62145,1.62145,131200000.0
2009-07-10 07:39:00,1.62135,1.6219,1.621,1.62165,139200000.0
2009-07-10 07:40:00,1.6215,1.6218,1.62145,1.62165,55000000.0
2009-07-10 07:41:00,1.6216,1.6217,1.6216,1.62165,35000000.0
2009-07-10 07:42:00,1.6217,1.6218,1.6217,1.62175,69800000.0
2009-07-10 07:43:00,1.62185,1.62205,1.62185,1.6219,62400000.0
2009-07-10 07:44:00,1.6219,1.62195,1.62165,1.62175,51000000.0
2009-07-10 07:45:00,1.6217,1.62215,1.62105,1.62215,106200000.0
2009-07-10 07:46:00,1.62215,1.62245,1.622,1.62245,45600000.0
2009-07-10 07:47:00,1.62245,1.62245,1.6216,1.6221,100000000.0
2009-07-10 07:48:00,1.622,1.62215,1.62105,1.62215,153600000.0
2009-07-10 07:49:00,1.62215,1.62245,1.62165,1.622,175000000.0
2009-07-10 07:50:00,1.622,1.6228,1.622,1.62265,283800000.0
2009-07-10 07:51:00,1.6226,1.6226,1.622,1.62205,205200000.0
2009-07-10 07:52:00,1.62215,1.6224,1.6217,1.62175,230600000.0
2009-07-10 07:53:00,1.62175,1.6226,1.62175,1.62245,138000000.0
2009-07-10 07:54:00,1.62245,1.62325,1.6223,1.62285,644800000.0
2009-07-10 07:55:00,1.62285,1.623,1.6226,1.6229,496400000.0
2009-07-10 07:56:00,1.6229,1.623,1.62165,1.6217,685720000.0
2009-07-10 07:57:00,1.6218,1.6222,1.62165,1.62205,154000000.0
2009-07-10 07:58:00,1.62205,1.62205,1.62165,1.62165,222500000.0
2009-07-10 07:59:00,1.62165,1.6224,1.62165,1.62235,153240000.0
2009-07-10 08:00:00,1.62225,1.6226,1.62225,1.6224,130200000.0
2009-07-10 08:01:00,1.62225,1.6226,1.62165,1.62235,160890000.0
2009-07-10 08:02:00,1.62235,1.6227,1.62205,1.6222,181600000.0
2009-07-10 08:03:00,1.6222,1.6223,1.62215,1.62225,64000000.0
2009-07-10 08:04:00,1.62225,1.6223,1.62165,1.62165,190710000.0
2009-07-10 08:05:00,1.62165,1.62195,1.6216,1.6218,219280000.0
2009-07-10 08:06:00,1.6218,1.6223,1.62165,1.6223,222620000.0
2009-07-10 08:07:00,1.62235,1.6224,1.62165,1.6221,221380000.0
2009-07-10 08:08:00,1.62215,1.6223,1.62185,1.6223,212000000.0
2009-07-10 08:09:00,1.6223,1.6223,1.62195,1.6222,175000000.0
2009-07-10 08:10:00,1.6222,1.6222,1.6217,1.62195,188800000.0
2009-07-10 08:11:00,1.62185,1.62195,1.62165,1.6218,222920000.0
2009-07-10 08:12:00,1.62185,1.62205,1.6217,1.622,135800000.0
2009-07-10 08:13:00,1.62205,1.6221,1.62165,1.62165,368540000.0
2009-07-10 08:14:00,1.62165,1.62165,1.62165,1.62165,205320000.0
2009-07-10 08:15:00,1.62165,1.6222,1.62165,1.62205,168990000.0
2009-07-10 08:16:00,1.6221,1.6222,1.62165,1.62165,206840000.0
2009-07-10 08:17:00,1.62165,1.6218,1.62165,1.62165,176880000.0
2009-07-10 08:18:00,1.62165,1.6219,1.62165,1.62165,232440000.0
2009-07-10 08:19:00,1.62165,1.622,1.62165,1.62185,254160000.0
2009-07-10 08:20:00,1.6218,1.6218,1.62165,1.62165,339800000.0
2009-07-10 08:21:00,1.62165,1.62165,1.621,1.62125,146260000.0
2009-07-10 08:22:00,1.62135,1.62165,1.62135,1.62165,51200000.0
2009-07-10 08:23:00,1.62125,1.62125,1.61975,1.62,188600000.0
2009-07-10 08:24:00,1.6202,1.6206,1.6199,1.6205,156800000.0
2009-07-10 08:25:00,1.62025,1.6207,1.6202,1.6205,116800000.0
2009-07-10 08:26:00,1.6205,1.6209,1.62045,1.6208,139800000.0
2009-07-10 08:27:00,1.6207,1.6213,1.6207,1.6213,56600000.0
2009-07-10 08:28:00,1.6213,1.6214,1.62075,1.6209,253000000.0
2009-07-10 08:29:00,1.62095,1.6211,1.62075,1.6209,167400000.0
2009-07-10 08:30:00,1.6209,1.62125,1.62085,1.6211,208000000.0
2009-07-10 08:31:00,1.62105,1.6212,1.6207,1.6211,190400000.0
2009-07-10 08:32:00,1.6212,1.62145,1.62105,1.6212,150000000.0
2009-07-10 08:33:00,1.62125,1.6215,1.621,1.621,155800000.0
2009-07-10 08:34:00,1.62105,1.6212,1.6208,1.62095,127600000.0
2009-07-10 08:35:00,1.621,1.62145,1.621,1.6212,427000000.0
2009-07-10 08:36:00,1.6212,1.6217,1.6212,1.62165,798400000.0
2009-07-10 08:37:00,1.62165,1.6218,1.6216,1.62175,575800000.0
2009-07-10 08:38:00,1.62175,1.62185,1.62155,1.62155,649600000.0
2009-07-10 08:39:00,1.62155,1.6218,1.62155,1.6217,831600000.0
2009-07-10 08:40:00,1.6217,1.6221,1.6217,1.62205,704600000.0
2009-07-10 08:41:00,1.62215,1.6222,1.62135,1.62155,335400000.0
2009-07-10 08:42:00,1.6215,1.62205,1.6211,1.622,188400000.0
2009-07-10 08:43:00,1.62195,1.6223,1.6218,1.6221,236400000.0
2009-07-10 08:44:00,1.6221,1.62225,1.62205,1.62225,445800000.0
2009-07-10 08:45:00,1.62225,1.62245,1.6221,1.6222,376300000.0
2009-07-10 08:46:00,1.6221,1.6223,1.62195,1.6223,62400000.0
2009-07-10 08:47:00,1.6223,1.62235,1.6217,1.62195,407200000.0
2009-07-10 08:48:00,1.6219,1.62225,1.62155,1.62155,308800000.0
2009-07-10 08:49:00,1.6216,1.6218,1.62095,1.621,211399999.0
2009-07-10 08:50:00,1.6209,1.6222,1.62085,1.62085,315800000.0
2009-07-10 08:51:00,1.62095,1.621,1.62065,1.62085,420720000.0
2009-07-10 08:52:00,1.62085,1.62085,1.62065,1.62065,133060000.0
2009-07-10 08:53:00,1.62065,1.62065,1.6204,1.6204,200080000.0
2009-07-10 08:54:00,1.6204,1.6204,1.6204,1.6204,290000000.0
2009-07-10 08:55:00,1.6204,1.6204,1.61955,1.61955,266330000.0
2009-07-10 08:56:00,1.61955,1.6202,1.6194,1.62,324400000.0
2009-07-10 08:57:00,1.6202,1.6204,1.61995,1.6203,224600000.0
2009-07-10 08:58:00,1.62025,1.6208,1.62,1.6207,209000000.0
2009-07-10 08:59:00,1.6208,1.6211,1.6203,1.6205,188400000.0
2009-07-10 09:00:00,1.6206,1.62135,1.6202,1.62065,299800000.0
2009-07-10 09:01:00,1.6206,1.6208,1.61985,1.62045,289400000.0
2009-07-10 09:02:00,1.62065,1.62065,1.61905,1.61925,409399999.0
2009-07-10 09:03:00,1.619,1.6196,1.619,1.61945,209200000.0
2009-07-10 09:04:00,1.6194,1.6197,1.61895,1.61895,146600000.0
2009-07-10 09:05:00,1.6191,1.6193,1.6188,1.61925,217000000.0
2009-07-10 09:06:00,1.6192,1.6194,1.61885,1.61915,202000000.0
2009-07-10 09:07:00,1.61905,1.6191,1.61785,1.6179,390800001.0
2009-07-10 09:08:00,1.61785,1.61855,1.6178,1.61845,376200000.0
2009-07-10 09:09:00,1.61855,1.61925,1.6183,1.61915,242200000.0
2009-07-10 09:10:00,1.61915,1.6194,1.6189,1.6191,160400000.0
2009-07-10 09:11:00,1.6191,1.6192,1.6186,1.619,292000000.0
2009-07-10 09:12:00,1.6189,1.61925,1.6189,1.61905,289000000.0
2009-07-10 09:13:00,1.6191,1.6195,1.619,1.6195,206000000.0
2009-07-10 09:14:00,1.6194,1.6196,1.619,1.6193,293800000.0
2009-07-10 09:15:00,1.61925,1.6194,1.61925,1.6193,56000000.0
2009-07-10 09:16:00,1.61935,1.6196,1.61875,1.61895,286400000.0
2009-07-10 09:17:00,1.6189,1.61905,1.6184,1.6189,190000000.0
2009-07-10 09:18:00,1.61905,1.61905,1.61805,1.6183,252600000.0
2009-07-10 09:19:00,1.6184,1.6189,1.61825,1.6186,255000000.0
2009-07-10 09:20:00,1.6186,1.6198,1.61835,1.6197,231200000.0
2009-07-10 09:21:00,1.6197,1.61975,1.6192,1.61925,313600000.0
2009-07-10 09:22:00,1.6193,1.6197,1.61925,1.6197,210200000.0
2009-07-10 09:23:00,1.6196,1.6197,1.61895,1.61935,227600000.0
2009-07-10 09:24:00,1.6194,1.61965,1.6192,1.61935,162800000.0
2009-07-10 09:25:00,1.61935,1.61945,1.61885,1.6192,227000000.0
2009-07-10 09:26:00,1.6192,1.6194,1.6189,1.6191,187200000.0
2009-07-10 09:27:00,1.6192,1.6193,1.61905,1.6191,117200000.0
2009-07-10 09:28:00,1.6191,1.61925,1.61895,1.61905,188400000.0
2009-07-10 09:29:00,1.61905,1.6192,1.6187,1.61875,159800000.0
2009-07-10 09:30:00,1.61875,1.6188,1.6179,1.6188,275400000.0
2009-07-10 09:31:00,1.6187,1.61885,1.6183,1.61855,218800000.0
2009-07-10 09:32:00,1.6186,1.6188,1.61835,1.61845,182800000.0
2009-07-10 09:33:00,1.61845,1.61845,1.6175,1.61795,203600000.0
2009-07-10 09:34:00,1.61805,1.61825,1.61735,1.61755,193800000.0
2009-07-10 09:35:00,1.6178,1.61815,1.61725,1.6174,243000000.0
2009-07-10 09:36:00,1.6174,1.6186,1.61735,1.61845,266000000.0
2009-07-10 09:37:00,1.6184,1.61875,1.6183,1.6187,170400000.0
2009-07-10 09:38:00,1.61865,1.61905,1.61845,1.61865,172800000.0
2009-07-10 09:39:00,1.61865,1.61885,1.61845,1.61865,162000000.0
2009-07-10 09:40:00,1.6186,1.6191,1.61835,1.6188,251600000.0
2009-07-10 09:41:00,1.61895,1.6195,1.6186,1.619,183600000.0
2009-07-10 09:42:00,1.61875,1.61935,1.61875,1.619,139400000.0
2009-07-10 09:43:00,1.619,1.61925,1.6189,1.61915,166400000.0
2009-07-10 09:44:00,1.61905,1.6194,1.61875,1.61895,195400000.0
2009-07-10 09:45:00,1.61885,1.6189,1.61845,1.6189,142800000.0
2009-07-10 09:46:00,1.6189,1.6193,1.61885,1.6193,61200000.0
2009-07-10 09:47:00,1.6191,1.61935,1.6191,1.61925,57800000.0
2009-07-10 09:48:00,1.61935,1.6194,1.61885,1.6191,172800000.0
2009-07-10 09:49:00,1.619,1.61915,1.61845,1.6189,124000000.0
2009-07-10 09:50:00,1.6189,1.6189,1.6185,1.61865,208800000.0
2009-07-10 09:51:00,1.6187,1.61935,1.61865,1.61885,152800000.0
2009-07-10 09:52:00,1.61895,1.61935,1.6188,1.61925,369600000.0
2009-07-10 09:53:00,1.61925,1.61925,1.6189,1.6189,184600000.0
2009-07-10 09:54:00,1.6189,1.6189,1.61845,1.6185,254800000.0
2009-07-10 09:55:00,1.61845,1.61875,1.6181,1.61855,358000000.0
2009-07-10 09:56:00,1.61855,1.6187,1.61805,1.61845,253000000.0
2009-07-10 09:57:00,1.61845,1.6188,1.61835,1.6187,211000000.0
2009-07-10 09:58:00,1.61885,1.61895,1.61845,1.6187,334200000.0
2009-07-10 09:59:00,1.61865,1.61915,1.61855,1.61905,341000000.0
2009-07-10 10:00:00,1.6191,1.6191,1.61825,1.6183,245600000.0
2009-07-10 10:01:00,1.61825,1.6186,1.61815,1.6184,179400000.0
2009-07-10 10:02:00,1.6184,1.6186,1.61805,1.6184,203400000.0
2009-07-10 10:03:00,1.6184,1.6188,1.61815,1.6186,233400000.0
2009-07-10 10:04:00,1.6186,1.6187,1.61765,1.6183,309200000.0
2009-07-10 10:05:00,1.6183,1.6183,1.6177,1.61825,214800000.0
2009-07-10 10:06:00,1.6183,1.61845,1.618,1.6183,258800001.0
2009-07-10 10:07:00,1.6183,1.6186,1.618,1.6182,321200000.0
2009-07-10 10:08:00,1.61825,1.6185,1.61815,1.6185,143800000.0
2009-07-10 10:09:00,1.61845,1.61855,1.61785,1.61845,224399999.0
2009-07-10 10:10:00,1.61855,1.6187,1.6181,1.6181,178800000.0
2009-07-10 10:11:00,1.6182,1.6184,1.6181,1.6182,166000000.0
2009-07-10 10:12:00,1.6182,1.6183,1.61795,1.61795,201000000.0
2009-07-10 10:13:00,1.61795,1.61805,1.61765,1.6178,286200000.0
2009-07-10 10:14:00,1.61785,1.61825,1.6178,1.61825,284000000.0
2009-07-10 10:15:00,1.6184,1.61845,1.6181,1.61825,332600000.0
2009-07-10 10:16:00,1.61835,1.6184,1.61785,1.6181,266600000.0
2009-07-10 10:17:00,1.6183,1.6185,1.61775,1.61785,206600000.0
2009-07-10 10:18:00,1.6177,1.6179,1.6172,1.61755,88000000.0
2009-07-10 10:19:00,1.61755,1.619,1.6175,1.6189,187800000.0
2009-07-10 10:20:00,1.6189,1.6191,1.61875,1.6189,144800000.0
2009-07-10 10:21:00,1.61855,1.61865,1.61785,1.618,329400000.0
2009-07-10 10:22:00,1.618,1.61815,1.61775,1.61785,153600000.0
2009-07-10 10:23:00,1.6179,1.618,1.6177,1.61775,146000001.0
2009-07-10 10:24:00,1.61785,1.61815,1.6177,1.61815,194400000.0
2009-07-10 10:25:00,1.6183,1.6183,1.618,1.618,172000000.0
2009-07-10 10:26:00,1.618,1.6183,1.618,1.6181,209400000.0
2009-07-10 10:27:00,1.61805,1.6186,1.6177,1.61785,288800000.0
2009-07-10 10:28:00,1.61795,1.61825,1.61775,1.61795,311400000.0
2009-07-10 10:29:00,1.61795,1.61875,1.61795,1.61875,287000000.0
2009-07-10 10:30:00,1.61865,1.61895,1.61855,1.61885,196400000.0
2009-07-10 10:31:00,1.61885,1.619,1.61815,1.6182,251600000.0
2009-07-10 10:32:00,1.61825,1.61825,1.61795,1.61805,76000000.0
2009-07-10 10:33:00,1.6181,1.6181,1.61755,1.61765,245200000.0
2009-07-10 10:34:00,1.61775,1.6181,1.61765,1.6177,132000000.0
2009-07-10 10:35:00,1.6177,1.6188,1.6177,1.61875,259800001.0
2009-07-10 10:36:00,1.61875,1.6194,1.6187,1.6192,290000000.0
2009-07-10 10:37:00,1.61925,1.61955,1.6191,1.61955,157000000.0
2009-07-10 10:38:00,1.6195,1.6195,1.61885,1.61925,119000000.0
2009-07-10 10:39:00,1.6193,1.6193,1.6187,1.61875,228200000.0
2009-07-10 10:40:00,1.61875,1.61955,1.6186,1.6191,321400000.0
2009-07-10 10:41:00,1.61925,1.6195,1.6188,1.61945,222000000.0
2009-07-10 10:42:00,1.61945,1.6196,1.61885,1.61905,310800000.0
2009-07-10 10:43:00,1.6192,1.6194,1.6187,1.61895,274000000.0
2009-07-10 10:44:00,1.61895,1.6191,1.61855,1.6189,160200000.0
2009-07-10 10:45:00,1.6189,1.61945,1.6188,1.61945,122800000.0
2009-07-10 10:46:00,1.61945,1.61955,1.61845,1.6192,156400000.0
2009-07-10 10:47:00,1.6192,1.6192,1.6188,1.6189,153200000.0
2009-07-10 10:48:00,1.6188,1.61905,1.61855,1.61865,271200000.0
2009-07-10 10:49:00,1.61865,1.61905,1.6185,1.61875,356000000.0
2009-07-10 10:50:00,1.61865,1.61885,1.61855,1.61885,143000000.0
2009-07-10 10:51:00,1.6188,1.61925,1.61865,1.6191,209600000.0
2009-07-10 10:52:00,1.6191,1.6192,1.6183,1.6186,299399999.0
2009-07-10 10:53:00,1.61865,1.6188,1.6184,1.6188,96600000.0
2009-07-10 10:54:00,1.61865,1.61905,1.6185,1.6185,164000000.0
2009-07-10 10:55:00,1.61865,1.61885,1.6184,1.61845,164200000.0
2009-07-10 10:56:00,1.6184,1.61865,1.61825,1.61865,119400000.0
2009-07-10 10:57:00,1.61855,1.61865,1.6181,1.6182,255600000.0
2009-07-10 10:58:00,1.6183,1.61835,1.6181,1.61825,102600000.0
2009-07-10 10:59:00,1.61825,1.61865,1.6182,1.61855,139800000.0
2009-07-10 11:00:00,1.61855,1.619,1.61845,1.61875,185200000.0
2009-07-10 11:01:00,1.61865,1.6189,1.61865,1.6189,147800000.0
2009-07-10 11:02:00,1.6189,1.619,1.6185,1.61865,282000000.0
2009-07-10 11:03:00,1.61875,1.619,1.6184,1.6186,226800000.0
2009-07-10 11:04:00,1.61865,1.61875,1.6183,1.6184,233399999.0
2009-07-10 11:05:00,1.6185,1.61895,1.6184,1.6186,354600000.0
2009-07-10 11:06:00,1.6186,1.6186,1.61825,1.61825,395600001.0
2009-07-10 11:07:00,1.61825,1.61835,1.61785,1.61795,318799999.0
2009-07-10 11:08:00,1.618,1.6182,1.61775,1.6178,366400000.0
2009-07-10 11:09:00,1.6178,1.6187,1.61775,1.6187,389200000.0
2009-07-10 11:10:00,1.61855,1.6188,1.61805,1.61815,321000000.0
2009-07-10 11:11:00,1.61815,1.61815,1.6175,1.6178,238000000.0
2009-07-10 11:12:00,1.61775,1.61835,1.61755,1.61835,345800000.0
2009-07-10 11:13:00,1.6182,1.6182,1.61715,1.6177,351400000.0
2009-07-10 11:14:00,1.61765,1.61765,1.6173,1.61755,173000000.0
2009-07-10 11:15:00,1.61755,1.6176,1.61695,1.6172,158200000.0
2009-07-10 11:16:00,1.61715,1.61735,1.61695,1.61705,160200000.0
2009-07-10 11:17:00,1.61705,1.6174,1.61685,1.6174,232400000.0
2009-07-10 11:18:00,1.6173,1.61735,1.61675,1.617,274200000.0
2009-07-10 11:19:00,1.617,1.61775,1.6169,1.6176,357800000.0
2009-07-10 11:20:00,1.6176,1.6176,1.61725,1.6173,196600001.0
2009-07-10 11:21:00,1.6173,1.6173,1.6172,1.6172,61000000.0
2009-07-10 11:22:00,1.6172,1.6172,1.6169,1.617,185600000.0
2009-07-10 11:23:00,1.617,1.6174,1.617,1.61725,210600000.0
2009-07-10 11:24:00,1.6174,1.6179,1.6174,1.61785,183600000.0
2009-07-10 11:25:00,1.61785,1.61795,1.61745,1.6176,220000000.0
2009-07-10 11:26:00,1.61755,1.61805,1.61745,1.61795,308400000.0
2009-07-10 11:27:00,1.6179,1.6183,1.6177,1.61785,260400000.0
2009-07-10 11:28:00,1.61785,1.61785,1.6173,1.61735,263200000.0
2009-07-10 11:29:00,1.61735,1.6176,1.6171,1.61755,486600001.0
2009-07-10 11:30:00,1.6175,1.61775,1.617,1.6171,356000000.0
2009-07-10 11:31:00,1.61695,1.61705,1.6167,1.6169,493800001.0
2009-07-10 11:32:00,1.61685,1.61715,1.6167,1.61695,346799999.0
2009-07-10 11:33:00,1.617,1.6174,1.6163,1.6163,254000000.0
2009-07-10 11:34:00,1.61625,1.61665,1.61625,1.61645,559599998.0
2009-07-10 11:35:00,1.61645,1.61655,1.6156,1.6161,995000008.0
2009-07-10 11:36:00,1.6161,1.61655,1.61605,1.61645,315800000.0
2009-07-10 11:37:00,1.6165,1.6168,1.6165,1.61655,164400000.0
2009-07-10 11:38:00,1.6166,1.61685,1.61635,1.6165,254400000.0
2009-07-10 11:39:00,1.6165,1.61675,1.616,1.61645,710000001.0
2009-07-10 11:40:00,1.6164,1.6168,1.61635,1.61655,410200000.0
2009-07-10 11:41:00,1.61645,1.61685,1.6163,1.61635,430000000.0
2009-07-10 11:42:00,1.61645,1.6167,1.61605,1.6166,333400000.0
2009-07-10 11:43:00,1.6167,1.6167,1.6164,1.6165,217600000.0
2009-07-10 11:44:00,1.6165,1.6166,1.6163,1.61655,175800000.0
2009-07-10 11:45:00,1.61655,1.61685,1.61635,1.6168,435800000.0
2009-07-10 11:46:00,1.61695,1.617,1.6165,1.61665,209600000.0
2009-07-10 11:47:00,1.6167,1.6171,1.6165,1.6171,146800000.0
2009-07-10 11:48:00,1.6172,1.6172,1.6164,1.61665,284800000.0
2009-07-10 11:49:00,1.61665,1.6172,1.6166,1.6168,284200000.0
2009-07-10 11:50:00,1.617,1.61735,1.617,1.6171,328600001.0
2009-07-10 11:51:00,1.6171,1.6171,1.6164,1.61645,232400000.0
2009-07-10 11:52:00,1.6164,1.6166,1.6163,1.6165,323200000.0
2009-07-10 11:53:00,1.6165,1.6168,1.6161,1.6164,412600000.0
2009-07-10 11:54:00,1.61645,1.61695,1.61645,1.6168,619800001.0
2009-07-10 11:55:00,1.6169,1.61735,1.6167,1.6172,356800000.0
2009-07-10 11:56:00,1.61735,1.61735,1.61685,1.617,166000000.0
2009-07-10 11:57:00,1.6171,1.6171,1.61665,1.6168,149000000.0
2009-07-10 11:58:00,1.61675,1.61695,1.61655,1.61695,258600000.0
2009-07-10 11:59:00,1.61695,1.6171,1.6168,1.6169,172200000.0
2009-07-10 12:00:00,1.61705,1.6171,1.6169,1.6171,121800000.0
2009-07-10 12:01:00,1.61705,1.6172,1.61695,1.6171,149600000.0
2009-07-10 12:02:00,1.61705,1.6171,1.617,1.6171,54400000.0
2009-07-10 12:03:00,1.6171,1.618,1.6171,1.618,213800000.0
2009-07-10 12:04:00,1.6181,1.61835,1.618,1.61805,162600000.0
2009-07-10 12:05:00,1.6181,1.6183,1.6176,1.61825,193600000.0
2009-07-10 12:06:00,1.6182,1.6183,1.618,1.6181,64100000.0
2009-07-10 12:07:00,1.6181,1.6182,1.6181,1.6181,163000000.0
2009-07-10 12:08:00,1.6181,1.6182,1.61755,1.61815,192400000.0
2009-07-10 12:09:00,1.6182,1.6182,1.6172,1.6173,209000000.0
2009-07-10 12:10:00,1.61735,1.61755,1.61715,1.61745,259000000.0
2009-07-10 12:11:00,1.6172,1.61765,1.61705,1.61765,241600000.0
2009-07-10 12:12:00,1.61775,1.61825,1.6173,1.61815,340400000.0
2009-07-10 12:13:00,1.61815,1.61855,1.61795,1.6182,195000000.0
2009-07-10 12:14:00,1.61845,1.61895,1.61845,1.6186,453600001.0
2009-07-10 12:15:00,1.61855,1.6187,1.61835,1.61845,188400000.0
2009-07-10 12:16:00,1.61835,1.61875,1.61835,1.6186,306200000.0
2009-07-10 12:17:00,1.6186,1.619,1.61845,1.61845,235399999.0
2009-07-10 12:18:00,1.6185,1.6185,1.6182,1.61835,242200001.0
2009-07-10 12:19:00,1.6183,1.6184,1.618,1.618,222000000.0
2009-07-10 12:20:00,1.61805,1.61805,1.61775,1.61785,208800000.0
2009-07-10 12:21:00,1.6178,1.6179,1.61765,1.61775,224800000.0
2009-07-10 12:22:00,1.61775,1.618,1.61765,1.61785,162600000.0
2009-07-10 12:23:00,1.61785,1.6183,1.61785,1.6183,181200000.0
2009-07-10 12:24:00,1.6183,1.6187,1.6182,1.61865,356800000.0
2009-07-10 12:25:00,1.61865,1.61885,1.61845,1.61885,196600000.0
2009-07-10 12:26:00,1.61885,1.61885,1.6186,1.61875,218000000.0
2009-07-10 12:27:00,1.61875,1.61885,1.61845,1.61845,207000000.0
2009-07-10 12:28:00,1.6185,1.6188,1.61835,1.61845,189400000.0
2009-07-10 12:29:00,1.6185,1.6191,1.61845,1.61865,130200000.0
2009-07-10 12:30:00,1.61885,1.619,1.6185,1.61865,215200000.0
2009-07-10 12:31:00,1.61865,1.619,1.61865,1.61875,184600000.0
2009-07-10 12:32:00,1.61875,1.6191,1.61875,1.619,123600000.0
2009-07-10 12:33:00,1.619,1.6192,1.6185,1.6188,382800001.0
2009-07-10 12:34:00,1.6187,1.6191,1.6186,1.61875,293800001.0
2009-07-10 12:35:00,1.61885,1.61885,1.6179,1.6181,275600000.0
2009-07-10 12:36:00,1.618,1.61855,1.61785,1.6184,355200000.0
2009-07-10 12:37:00,1.6185,1.6188,1.61815,1.6186,479400000.0
2009-07-10 12:38:00,1.61875,1.6191,1.6184,1.61875,404800001.0
2009-07-10 12:39:00,1.61905,1.6191,1.6186,1.6186,284200000.0
2009-07-10 12:40:00,1.6186,1.6189,1.6184,1.6186,364000000.0
2009-07-10 12:41:00,1.61855,1.61905,1.6185,1.6187,246800000.0
2009-07-10 12:42:00,1.61865,1.61925,1.6185,1.6186,226800000.0
2009-07-10 12:43:00,1.61855,1.61895,1.61855,1.61885,100400000.0
2009-07-10 12:44:00,1.6189,1.6192,1.6186,1.61915,214600000.0
2009-07-10 12:45:00,1.61875,1.6193,1.61875,1.6192,269800001.0
2009-07-10 12:46:00,1.6191,1.6193,1.61845,1.61845,168200000.0
2009-07-10 12:47:00,1.6185,1.6187,1.6182,1.6186,370400000.0
2009-07-10 12:48:00,1.61875,1.6193,1.61875,1.61905,325799999.0
2009-07-10 12:49:00,1.61915,1.6195,1.6187,1.6193,265100000.0
2009-07-10 12:50:00,1.61945,1.61985,1.6192,1.6196,507400000.0
2009-07-10 12:51:00,1.6197,1.62035,1.6197,1.6202,676200000.0
2009-07-10 12:52:00,1.6201,1.6203,1.62,1.62015,315600000.0
2009-07-10 12:53:00,1.6201,1.6201,1.61945,1.6195,275400000.0
2009-07-10 12:54:00,1.6195,1.61965,1.6188,1.6193,632599999.0
2009-07-10 12:55:00,1.61935,1.61945,1.61805,1.6181,486000002.0
2009-07-10 12:56:00,1.61805,1.61835,1.61795,1.6183,351600001.0
2009-07-10 12:57:00,1.61825,1.6186,1.6181,1.6185,224600000.0
2009-07-10 12:58:00,1.6185,1.6187,1.6181,1.61825,326800000.0
2009-07-10 12:59:00,1.6183,1.61905,1.61755,1.6184,473200000.0
2009-07-10 13:00:00,1.61865,1.61865,1.61435,1.6168,600800000.0
2009-07-10 13:01:00,1.61645,1.61785,1.61645,1.6177,536399998.0
2009-07-10 13:02:00,1.61765,1.61795,1.6166,1.61665,495400001.0
2009-07-10 13:03:00,1.6165,1.61705,1.6165,1.61705,283000003.0
2009-07-10 13:04:00,1.61705,1.6176,1.61705,1.61735,482399999.0
2009-07-10 13:05:00,1.6175,1.6175,1.61655,1.61685,664400001.0
2009-07-10 13:06:00,1.61685,1.617,1.61645,1.61665,539800001.0
2009-07-10 13:07:00,1.61675,1.6171,1.61665,1.61685,256800000.0
2009-07-10 13:08:00,1.61685,1.61685,1.616,1.6163,856499995.0
2009-07-10 13:09:00,1.6163,1.6168,1.6162,1.6168,187800000.0
2009-07-10 13:10:00,1.6168,1.6168,1.6164,1.6165,440800000.0
2009-07-10 13:11:00,1.61645,1.6167,1.6162,1.61665,412800000.0
2009-07-10 13:12:00,1.6167,1.6178,1.6165,1.6178,534200000.0
2009-07-10 13:13:00,1.6178,1.618,1.61695,1.61725,220400000.0
2009-07-10 13:14:00,1.61725,1.61775,1.617,1.61765,468000002.0
2009-07-10 13:15:00,1.6176,1.6176,1.61675,1.6169,382400000.0
2009-07-10 13:16:00,1.617,1.6175,1.617,1.6173,149800000.0
2009-07-10 13:17:00,1.6175,1.61825,1.6175,1.6181,308000000.0
2009-07-10 13:18:00,1.618,1.618,1.61745,1.6178,228800000.0
2009-07-10 13:19:00,1.6179,1.6181,1.61765,1.61805,79400000.0
2009-07-10 13:20:00,1.6181,1.61855,1.618,1.6184,218400000.0
2009-07-10 13:21:00,1.6185,1.61895,1.6184,1.6184,287200000.0
2009-07-10 13:22:00,1.61835,1.61885,1.61825,1.61855,209600000.0
2009-07-10 13:23:00,1.6187,1.61885,1.61835,1.61885,262600001.0
2009-07-10 13:24:00,1.61885,1.6189,1.61825,1.6183,282200000.0
2009-07-10 13:25:00,1.6183,1.6187,1.6181,1.6187,194800000.0
2009-07-10 13:26:00,1.61865,1.6189,1.61845,1.6189,156800000.0
2009-07-10 13:27:00,1.61895,1.61905,1.6188,1.619,158799999.0
2009-07-10 13:28:00,1.61895,1.61895,1.61845,1.61845,143400000.0
2009-07-10 13:29:00,1.61845,1.6187,1.61845,1.61855,106400000.0
2009-07-10 13:30:00,1.6185,1.6188,1.6182,1.6188,170200000.0
2009-07-10 13:31:00,1.61855,1.61865,1.61845,1.61855,76000000.0
2009-07-10 13:32:00,1.61855,1.61865,1.617,1.61705,359600000.0
2009-07-10 13:33:00,1.61705,1.6174,1.61695,1.61725,207400000.0
2009-07-10 13:34:00,1.61725,1.6175,1.6171,1.61745,102399999.0
2009-07-10 13:35:00,1.6177,1.61775,1.6174,1.61765,172200000.0
2009-07-10 13:36:00,1.61785,1.61825,1.61745,1.6181,199800000.0
2009-07-10 13:37:00,1.61815,1.6183,1.61775,1.6179,148800000.0
2009-07-10 13:38:00,1.6179,1.6182,1.61775,1.6182,480599999.0
2009-07-10 13:39:00,1.6181,1.6182,1.6178,1.618,179800000.0
2009-07-10 13:40:00,1.61805,1.6182,1.6178,1.618,173000000.0
2009-07-10 13:41:00,1.618,1.6184,1.61795,1.61805,190200000.0
2009-07-10 13:42:00,1.61805,1.61815,1.61765,1.61795,251200000.0
2009-07-10 13:43:00,1.618,1.6183,1.6174,1.61755,234000000.0
2009-07-10 13:44:00,1.61755,1.61795,1.61715,1.61795,277200000.0
2009-07-10 13:45:00,1.6179,1.6182,1.61785,1.61805,130000000.0
2009-07-10 13:46:00,1.61805,1.61835,1.61795,1.6182,272000000.0
2009-07-10 13:47:00,1.61825,1.6185,1.6181,1.6183,422600001.0
2009-07-10 13:48:00,1.61845,1.61865,1.61825,1.61845,406199996.0
2009-07-10 13:49:00,1.6185,1.6187,1.61835,1.6187,287600000.0
2009-07-10 13:50:00,1.61875,1.6191,1.61855,1.6191,272400000.0
2009-07-10 13:51:00,1.61895,1.61895,1.61835,1.6186,492600000.0
2009-07-10 13:52:00,1.6188,1.6188,1.61835,1.6185,193400000.0
2009-07-10 13:53:00,1.6185,1.619,1.61835,1.61875,259200000.0
2009-07-10 13:54:00,1.6188,1.61935,1.61865,1.61915,240400000.0
2009-07-10 13:55:00,1.61905,1.6193,1.61865,1.619,323200000.0
2009-07-10 13:56:00,1.619,1.6194,1.6188,1.61925,210400000.0
2009-07-10 13:57:00,1.6192,1.6196,1.61915,1.61935,247800000.0
2009-07-10 13:58:00,1.61935,1.6197,1.6192,1.6196,216800000.0
2009-07-10 13:59:00,1.6195,1.61975,1.6193,1.6193,181400000.0
2009-07-10 14:00:00,1.61945,1.61975,1.61905,1.61965,452800000.0
2009-07-10 14:01:00,1.6198,1.6198,1.61945,1.6198,312200000.0
2009-07-10 14:02:00,1.61955,1.6202,1.61955,1.61985,283600000.0
2009-07-10 14:03:00,1.61985,1.6203,1.6197,1.62025,616799999.0
2009-07-10 14:04:00,1.62025,1.62025,1.61955,1.61985,281600000.0
2009-07-10 14:05:00,1.6199,1.6199,1.6195,1.61955,375400000.0
2009-07-10 14:06:00,1.61945,1.6208,1.6192,1.6207,583400002.0
2009-07-10 14:07:00,1.62045,1.62065,1.62025,1.62055,237400000.0
2009-07-10 14:08:00,1.62045,1.6207,1.61995,1.62005,387400000.0
2009-07-10 14:09:00,1.6202,1.62165,1.62005,1.62165,238400000.0
2009-07-10 14:10:00,1.6216,1.622,1.6215,1.6217,375599999.0
2009-07-10 14:11:00,1.6218,1.6219,1.62135,1.62145,334800000.0
2009-07-10 14:12:00,1.62155,1.6223,1.6214,1.622,366400000.0
2009-07-10 14:13:00,1.622,1.6224,1.6212,1.6214,414400000.0
2009-07-10 14:14:00,1.6214,1.6215,1.62085,1.621,483400000.0
2009-07-10 14:15:00,1.621,1.621,1.6201,1.62065,456599999.0
2009-07-10 14:16:00,1.6206,1.62075,1.62025,1.62025,278200000.0
2009-07-10 14:17:00,1.62025,1.6205,1.6196,1.61985,345800000.0
2009-07-10 14:18:00,1.61985,1.6205,1.6196,1.62005,660000000.0
2009-07-10 14:19:00,1.62005,1.6202,1.61975,1.62005,419200000.0
2009-07-10 14:20:00,1.62,1.62015,1.619,1.6192,432800000.0
2009-07-10 14:21:00,1.61925,1.62055,1.61925,1.62045,430200000.0
2009-07-10 14:22:00,1.6205,1.62065,1.62,1.6206,410399999.0
2009-07-10 14:23:00,1.62055,1.6206,1.61965,1.6198,537600000.0
2009-07-10 14:24:00,1.62,1.62035,1.6198,1.62005,396200000.0
2009-07-10 14:25:00,1.62005,1.6203,1.61995,1.61995,330200000.0
2009-07-10 14:26:00,1.6201,1.6202,1.61955,1.61975,483400000.0
2009-07-10 14:27:00,1.61975,1.62025,1.61935,1.6199,267000000.0
2009-07-10 14:28:00,1.62,1.62245,1.62,1.62245,331800000.0
2009-07-10 14:29:00,1.62245,1.62265,1.6217,1.622,456800000.0
2009-07-10 14:30:00,1.622,1.6224,1.62115,1.6223,538000000.0
2009-07-10 14:31:00,1.6225,1.6226,1.6215,1.62185,281400000.0
2009-07-10 14:32:00,1.6217,1.622,1.62055,1.62095,516799999.0
2009-07-10 14:33:00,1.621,1.6216,1.62065,1.6212,347400000.0
2009-07-10 14:34:00,1.6215,1.6215,1.62095,1.62115,283400000.0
2009-07-10 14:35:00,1.62115,1.62115,1.6208,1.62105,198400000.0
2009-07-10 14:36:00,1.6211,1.62125,1.62025,1.6211,464000000.0
2009-07-10 14:37:00,1.62115,1.6222,1.62105,1.62185,462000000.0
2009-07-10 14:38:00,1.6218,1.6222,1.6216,1.6221,354800000.0
2009-07-10 14:39:00,1.62215,1.6223,1.6216,1.6216,239800000.0
2009-07-10 14:40:00,1.62145,1.62205,1.62145,1.62205,428000000.0
2009-07-10 14:41:00,1.6221,1.62255,1.6218,1.622,496400000.0
2009-07-10 14:42:00,1.6221,1.6227,1.6221,1.62265,728199999.0
2009-07-10 14:43:00,1.6226,1.62285,1.62235,1.6226,334000000.0
2009-07-10 14:44:00,1.62255,1.6229,1.62225,1.62265,297000002.0
2009-07-10 14:45:00,1.62255,1.6231,1.62245,1.62305,569200000.0
2009-07-10 14:46:00,1.62295,1.62345,1.62275,1.6232,405400000.0
2009-07-10 14:47:00,1.6232,1.62345,1.62295,1.62315,397400000.0
2009-07-10 14:48:00,1.62315,1.6234,1.6226,1.6232,361600000.0
2009-07-10 14:49:00,1.6232,1.6233,1.62275,1.6228,181400000.0
2009-07-10 14:50:00,1.6228,1.62315,1.62275,1.62305,393200000.0
2009-07-10 14:51:00,1.6231,1.6234,1.62275,1.6232,446200000.0
2009-07-10 14:52:00,1.6231,1.6235,1.62165,1.62195,512299999.0
2009-07-10 14:53:00,1.622,1.6224,1.62185,1.62205,444200000.0
2009-07-10 14:54:00,1.62205,1.62245,1.62185,1.62205,481800000.0
2009-07-10 14:55:00,1.6221,1.62275,1.6218,1.62205,525399999.0
2009-07-10 14:56:00,1.62205,1.62225,1.62155,1.6218,434799999.0
2009-07-10 14:57:00,1.6218,1.6219,1.6209,1.6215,504200000.0
2009-07-10 14:58:00,1.6216,1.6216,1.62105,1.62135,377800000.0
2009-07-10 14:59:00,1.62135,1.6223,1.62115,1.6223,423600000.0
2009-07-10 15:00:00,1.62235,1.62235,1.6218,1.6221,348000002.0
2009-07-10 15:01:00,1.6222,1.62225,1.621,1.62165,461200000.0
2009-07-10 15:02:00,1.6217,1.6218,1.6209,1.62175,578000001.0
2009-07-10 15:03:00,1.6219,1.622,1.6212,1.62125,304200000.0
2009-07-10 15:04:00,1.6213,1.6216,1.62095,1.6214,619200000.0
2009-07-10 15:05:00,1.6214,1.62155,1.6209,1.6213,636200000.0
2009-07-10 15:06:00,1.6214,1.62155,1.62125,1.62155,299600000.0
2009-07-10 15:07:00,1.6214,1.62185,1.62135,1.62145,378600000.0
2009-07-10 15:08:00,1.6212,1.62175,1.6209,1.621,341399999.0
2009-07-10 15:09:00,1.621,1.62115,1.62075,1.62095,397800001.0
2009-07-10 15:10:00,1.62105,1.62105,1.6205,1.62055,584200000.0
2009-07-10 15:11:00,1.6206,1.6208,1.62005,1.6207,355400000.0
2009-07-10 15:12:00,1.6207,1.62085,1.62035,1.6205,239400000.0
2009-07-10 15:13:00,1.6205,1.62095,1.6204,1.62095,423400000.0
2009-07-10 15:14:00,1.62085,1.62085,1.62025,1.62045,290800000.0
2009-07-10 15:15:00,1.62055,1.6209,1.62045,1.62075,266800000.0
2009-07-10 15:16:00,1.62075,1.621,1.62065,1.6208,167600000.0
2009-07-10 15:17:00,1.6208,1.62125,1.62065,1.62075,253000000.0
2009-07-10 15:18:00,1.6207,1.62125,1.62055,1.6212,375800000.0
2009-07-10 15:19:00,1.6212,1.62135,1.6211,1.62115,152400000.0
2009-07-10 15:20:00,1.62115,1.62155,1.62115,1.62145,182400000.0
2009-07-10 15:21:00,1.62145,1.62145,1.62015,1.62025,482800000.0
2009-07-10 15:22:00,1.62025,1.62095,1.6201,1.6205,514800001.0
2009-07-10 15:23:00,1.6205,1.62115,1.62045,1.62095,335600000.0
2009-07-10 15:24:00,1.62095,1.6215,1.6207,1.6214,346600000.0
2009-07-10 15:25:00,1.62125,1.62135,1.621,1.62125,163800000.0
2009-07-10 15:26:00,1.62125,1.6215,1.6208,1.62105,452800000.0
2009-07-10 15:27:00,1.62105,1.62135,1.6205,1.62065,232000001.0
2009-07-10 15:28:00,1.6205,1.62075,1.6201,1.62035,547200000.0
2009-07-10 15:29:00,1.62045,1.6207,1.62025,1.62025,305200000.0
2009-07-10 15:30:00,1.6204,1.62055,1.6198,1.62025,533399999.0
2009-07-10 15:31:00,1.6202,1.6207,1.6202,1.62025,523600000.0
2009-07-10 15:32:00,1.62025,1.62045,1.61975,1.62005,522800000.0
2009-07-10 15:33:00,1.62,1.62025,1.61985,1.6199,520000001.0
2009-07-10 15:34:00,1.6199,1.6201,1.61965,1.61975,523000000.0
2009-07-10 15:35:00,1.61975,1.6201,1.6197,1.61995,431799999.0
2009-07-10 15:36:00,1.61975,1.62015,1.6192,1.61945,481000000.0
2009-07-10 15:37:00,1.6195,1.6197,1.61935,1.61965,397600000.0
2009-07-10 15:38:00,1.61965,1.6197,1.61915,1.6196,758200001.0
2009-07-10 15:39:00,1.6195,1.6198,1.6191,1.6192,537400000.0
2009-07-10 15:40:00,1.6192,1.61945,1.61905,1.6192,363200000.0
2009-07-10 15:41:00,1.61915,1.6196,1.619,1.6194,759800000.0
2009-07-10 15:42:00,1.61945,1.6196,1.61905,1.6193,611999999.0
2009-07-10 15:43:00,1.61905,1.6196,1.6189,1.61945,789000001.0
2009-07-10 15:44:00,1.61945,1.6199,1.61945,1.6197,416199999.0
2009-07-10 15:45:00,1.61985,1.61985,1.61895,1.61895,437400000.0
2009-07-10 15:46:00,1.61895,1.61965,1.61895,1.6194,377000000.0
2009-07-10 15:47:00,1.61945,1.6198,1.619,1.61955,669600000.0
2009-07-10 15:48:00,1.6196,1.6198,1.61895,1.61915,341800000.0
2009-07-10 15:49:00,1.6191,1.6196,1.61885,1.619,371800000.0
2009-07-10 15:50:00,1.61875,1.6191,1.61805,1.6182,643000000.0
2009-07-10 15:51:00,1.61815,1.61855,1.6181,1.61825,692400000.0
2009-07-10 15:52:00,1.6182,1.6186,1.61805,1.6186,465399999.0
2009-07-10 15:53:00,1.6186,1.6188,1.6182,1.61825,648799999.0
2009-07-10 15:54:00,1.6184,1.619,1.6184,1.61895,921399999.0
2009-07-10 15:55:00,1.6191,1.62005,1.6191,1.6197,871000000.0
2009-07-10 15:56:00,1.61985,1.6203,1.6194,1.6198,585600000.0
2009-07-10 15:57:00,1.62,1.6201,1.61925,1.6198,457199999.0
2009-07-10 15:58:00,1.61975,1.6198,1.61895,1.6195,380000000.0
2009-07-10 15:59:00,1.61955,1.6203,1.61955,1.6203,351200000.0
2009-07-10 16:00:00,1.62015,1.62105,1.62005,1.62035,416000000.0
2009-07-10 16:01:00,1.62035,1.62185,1.62025,1.6216,525800000.0
2009-07-10 16:02:00,1.6216,1.6221,1.6215,1.6219,384000000.0
2009-07-10 16:03:00,1.6219,1.622,1.62105,1.62145,442200001.0
2009-07-10 16:04:00,1.62155,1.6225,1.62095,1.62245,508000000.0
2009-07-10 16:05:00,1.62255,1.62295,1.6222,1.6227,560400001.0
2009-07-10 16:06:00,1.62255,1.623,1.6221,1.62245,647799999.0
2009-07-10 16:07:00,1.62245,1.6229,1.6221,1.6223,552800000.0
2009-07-10 16:08:00,1.62225,1.6228,1.62205,1.62275,442000000.0
2009-07-10 16:09:00,1.6227,1.62325,1.62225,1.6226,531800001.0
2009-07-10 16:10:00,1.6227,1.6228,1.62165,1.62195,354800000.0
2009-07-10 16:11:00,1.6219,1.62195,1.6213,1.62145,447800000.0
2009-07-10 16:12:00,1.6213,1.6214,1.6203,1.6203,432200000.0
2009-07-10 16:13:00,1.62025,1.62095,1.62025,1.6204,602999999.0
2009-07-10 16:14:00,1.6205,1.6206,1.61965,1.6198,424600000.0
2009-07-10 16:15:00,1.6197,1.62025,1.6197,1.6198,500600000.0
2009-07-10 16:16:00,1.61995,1.62045,1.61985,1.62045,393800000.0
2009-07-10 16:17:00,1.62045,1.6208,1.62005,1.62035,539000000.0
2009-07-10 16:18:00,1.6207,1.6207,1.6196,1.6199,542200001.0
2009-07-10 16:19:00,1.6199,1.6203,1.6197,1.61995,423200000.0
2009-07-10 16:20:00,1.6199,1.62015,1.61935,1.6195,339600000.0
2009-07-10 16:21:00,1.6197,1.6199,1.61945,1.61965,320400000.0
2009-07-10 16:22:00,1.61965,1.61995,1.6193,1.6196,374000000.0
2009-07-10 16:23:00,1.6196,1.62035,1.61935,1.6198,435800000.0
2009-07-10 16:24:00,1.61995,1.62065,1.6199,1.62045,362800000.0
2009-07-10 16:25:00,1.62035,1.62065,1.62005,1.6205,326000000.0
2009-07-10 16:26:00,1.62065,1.62115,1.6205,1.62105,449000000.0
2009-07-10 16:27:00,1.62085,1.621,1.6206,1.62095,243000000.0
2009-07-10 16:28:00,1.6209,1.6215,1.62065,1.6214,522200000.0
2009-07-10 16:29:00,1.6214,1.6219,1.6212,1.6218,300000000.0
2009-07-10 16:30:00,1.6218,1.62245,1.6215,1.62215,592600001.0
2009-07-10 16:31:00,1.6221,1.6221,1.62155,1.6218,225400000.0
2009-07-10 16:32:00,1.6218,1.62235,1.6213,1.62145,558600001.0
2009-07-10 16:33:00,1.62145,1.6219,1.6214,1.6216,485799999.0
2009-07-10 16:34:00,1.6216,1.62165,1.6213,1.62155,347400000.0
2009-07-10 16:35:00,1.6216,1.6219,1.6213,1.6215,314400000.0
2009-07-10 16:36:00,1.6215,1.6219,1.6212,1.62135,296400000.0
2009-07-10 16:37:00,1.62125,1.6222,1.62125,1.62205,400200000.0
2009-07-10 16:38:00,1.62215,1.6228,1.62215,1.6223,279800000.0
2009-07-10 16:39:00,1.62235,1.62345,1.62225,1.62345,305400000.0
2009-07-10 16:40:00,1.6235,1.6236,1.62315,1.6236,343600000.0
2009-07-10 16:41:00,1.6236,1.6237,1.6232,1.6237,408200000.0
2009-07-10 16:42:00,1.6236,1.6236,1.6228,1.623,561199999.0
2009-07-10 16:43:00,1.6232,1.6232,1.62275,1.6229,276000000.0
2009-07-10 16:44:00,1.62285,1.6235,1.62275,1.62315,397800000.0
2009-07-10 16:45:00,1.6232,1.62355,1.62305,1.6235,269400000.0
2009-07-10 16:46:00,1.62335,1.62355,1.62295,1.62335,398199999.0
2009-07-10 16:47:00,1.6233,1.62355,1.62275,1.62355,395600000.0
2009-07-10 16:48:00,1.6237,1.6237,1.6231,1.6234,435799999.0
2009-07-10 16:49:00,1.6235,1.6236,1.623,1.62325,457000000.0
2009-07-10 16:50:00,1.62335,1.62335,1.62295,1.623,442800000.0
2009-07-10 16:51:00,1.623,1.62365,1.623,1.6233,419599998.0
2009-07-10 16:52:00,1.6233,1.6235,1.6231,1.62335,251800001.0
2009-07-10 16:53:00,1.62335,1.6239,1.62305,1.6233,414800000.0
2009-07-10 16:54:00,1.62305,1.62345,1.62305,1.6231,358400000.0
2009-07-10 16:55:00,1.6231,1.6235,1.6231,1.62325,588800001.0
2009-07-10 16:56:00,1.6232,1.6232,1.6218,1.622,542199999.0
2009-07-10 16:57:00,1.622,1.62275,1.62195,1.62275,240600000.0
2009-07-10 16:58:00,1.6229,1.6229,1.62255,1.62275,247800000.0
2009-07-10 16:59:00,1.6227,1.6229,1.622,1.622,518000000.0
2009-07-10 17:00:00,1.62175,1.6226,1.62175,1.6222,614800000.0
2009-07-10 17:01:00,1.6222,1.6227,1.62185,1.6224,432200001.0
2009-07-10 17:02:00,1.6223,1.6223,1.62135,1.6216,407200001.0
2009-07-10 17:03:00,1.6216,1.6216,1.6211,1.6213,238200000.0
2009-07-10 17:04:00,1.62115,1.6215,1.6208,1.62135,349200000.0
2009-07-10 17:05:00,1.62135,1.62175,1.621,1.6216,325000000.0
2009-07-10 17:06:00,1.62165,1.62175,1.6207,1.62085,386600000.0
2009-07-10 17:07:00,1.62065,1.62105,1.6205,1.62065,262200000.0
2009-07-10 17:08:00,1.62065,1.6209,1.62055,1.6206,230600000.0
2009-07-10 17:09:00,1.62055,1.62075,1.62025,1.6204,242200000.0
2009-07-10 17:10:00,1.62045,1.6213,1.62045,1.621,419000000.0
2009-07-10 17:11:00,1.62075,1.6209,1.62015,1.6203,383000000.0
2009-07-10 17:12:00,1.62035,1.6206,1.6201,1.6203,296200000.0
2009-07-10 17:13:00,1.62025,1.6206,1.6201,1.6204,318000000.0
2009-07-10 17:14:00,1.6206,1.6206,1.61985,1.62015,288920000.0
2009-07-10 17:15:00,1.62015,1.62115,1.62005,1.6208,491400000.0
2009-07-10 17:16:00,1.6208,1.62125,1.6203,1.62105,304200000.0
2009-07-10 17:17:00,1.62125,1.6213,1.61985,1.61985,380920000.0
2009-07-10 17:18:00,1.61985,1.6204,1.61985,1.62015,408670000.0
2009-07-10 17:19:00,1.62015,1.6213,1.62015,1.6209,436400000.0
2009-07-10 17:20:00,1.62095,1.62165,1.62095,1.6213,419000000.0
2009-07-10 17:21:00,1.62135,1.6219,1.62125,1.62185,472800001.0
2009-07-10 17:22:00,1.6219,1.62195,1.62135,1.62155,490599999.0
2009-07-10 17:23:00,1.6215,1.62165,1.6213,1.6215,271400000.0
2009-07-10 17:24:00,1.6216,1.6218,1.62125,1.6214,355399999.0
2009-07-10 17:25:00,1.6214,1.6225,1.62125,1.6224,523600000.0
2009-07-10 17:26:00,1.6224,1.6226,1.62135,1.6218,409799999.0
2009-07-10 17:27:00,1.6217,1.6219,1.62085,1.62125,349200000.0
2009-07-10 17:28:00,1.62125,1.6219,1.62085,1.62185,392000001.0
2009-07-10 17:29:00,1.6217,1.6218,1.62095,1.62115,425800000.0
2009-07-10 17:30:00,1.6212,1.62135,1.62005,1.62005,251680000.0
2009-07-10 17:31:00,1.62005,1.62005,1.62005,1.62005,146200000.0
2009-07-10 17:32:00,1.62005,1.62005,1.61895,1.6192,328580000.0
2009-07-10 17:33:00,1.61935,1.62005,1.6191,1.61995,528000001.0
2009-07-10 17:34:00,1.62,1.62015,1.6195,1.62,388400000.0
2009-07-10 17:35:00,1.62,1.62085,1.61975,1.6202,387600000.0
2009-07-10 17:36:00,1.6201,1.62075,1.6201,1.6205,431800000.0
2009-07-10 17:37:00,1.6205,1.62095,1.6203,1.62065,322200000.0
2009-07-10 17:38:00,1.62065,1.6208,1.6202,1.62055,347600000.0
2009-07-10 17:39:00,1.6205,1.6205,1.61975,1.6198,427000000.0
2009-07-10 17:40:00,1.6197,1.61975,1.61935,1.6196,239400000.0
2009-07-10 17:41:00,1.6196,1.61985,1.61895,1.6191,444400001.0
2009-07-10 17:42:00,1.61905,1.61965,1.61905,1.61935,349800000.0
2009-07-10 17:43:00,1.61935,1.61975,1.61905,1.6196,339200000.0
2009-07-10 17:44:00,1.6196,1.62005,1.6195,1.61955,375000000.0
2009-07-10 17:45:00,1.61955,1.62015,1.61955,1.61975,266600000.0
2009-07-10 17:46:00,1.6197,1.61995,1.61935,1.61965,476600000.0
2009-07-10 17:47:00,1.61965,1.6199,1.6195,1.6199,266800000.0
2009-07-10 17:48:00,1.61985,1.61995,1.6198,1.61995,108800000.0
2009-07-10 17:49:00,1.6199,1.6204,1.6198,1.62015,242000000.0
2009-07-10 17:50:00,1.62015,1.62065,1.6198,1.6204,311999999.0
2009-07-10 17:51:00,1.6204,1.62045,1.6201,1.62035,315200000.0
2009-07-10 17:52:00,1.62035,1.62035,1.61975,1.61975,257600000.0
2009-07-10 17:53:00,1.61975,1.6202,1.6197,1.6197,243000000.0
2009-07-10 17:54:00,1.61965,1.62025,1.6196,1.62015,398000000.0
2009-07-10 17:55:00,1.62015,1.6207,1.61995,1.6207,156000000.0
2009-07-10 17:56:00,1.6207,1.62125,1.6206,1.62115,615800000.0
2009-07-10 17:57:00,1.62115,1.62145,1.6208,1.62145,625199999.0
2009-07-10 17:58:00,1.62155,1.622,1.6213,1.6219,560000000.0
2009-07-10 17:59:00,1.62215,1.62285,1.62185,1.6221,458999999.0
2009-07-10 18:00:00,1.6221,1.62265,1.62155,1.62235,404000000.0
2009-07-10 18:01:00,1.62245,1.62245,1.62155,1.6217,301600000.0
2009-07-10 18:02:00,1.62175,1.6221,1.62155,1.62185,288200000.0
2009-07-10 18:03:00,1.62185,1.6222,1.6218,1.62185,128600000.0
2009-07-10 18:04:00,1.6219,1.62195,1.6215,1.6215,188200000.0
2009-07-10 18:05:00,1.6215,1.6218,1.62095,1.62095,303640000.0
2009-07-10 18:06:00,1.62095,1.6211,1.62095,1.62095,291560000.0
2009-07-10 18:07:00,1.62095,1.62125,1.62045,1.62045,246430000.0
2009-07-10 18:08:00,1.62005,1.62055,1.61995,1.6202,354400000.0
2009-07-10 18:09:00,1.6202,1.62065,1.62015,1.62065,166200000.0
2009-07-10 18:10:00,1.62065,1.6207,1.6204,1.62055,219800000.0
2009-07-10 18:11:00,1.62055,1.6207,1.6202,1.6202,232800000.0
2009-07-10 18:12:00,1.6202,1.62025,1.62015,1.62015,113800000.0
2009-07-10 18:13:00,1.62025,1.6203,1.62015,1.62015,157800000.0
2009-07-10 18:14:00,1.62015,1.6203,1.6201,1.6202,154400000.0
2009-07-10 18:15:00,1.62035,1.6207,1.61985,1.61985,696540000.0
2009-07-10 18:16:00,1.61985,1.62035,1.61985,1.62005,321980000.0
2009-07-10 18:17:00,1.62005,1.62025,1.61985,1.6199,245270000.0
2009-07-10 18:18:00,1.61995,1.6206,1.61995,1.62015,336200000.0
2009-07-10 18:19:00,1.6202,1.62025,1.61995,1.62,157200000.0
2009-07-10 18:20:00,1.62,1.62,1.61985,1.62,116390000.0
2009-07-10 18:21:00,1.61995,1.61995,1.61985,1.61985,325140000.0
2009-07-10 18:22:00,1.61985,1.6206,1.61985,1.62055,509350000.0
2009-07-10 18:23:00,1.62045,1.6206,1.61985,1.62005,366469999.0
2009-07-10 18:24:00,1.62035,1.6204,1.6199,1.62035,290800000.0
2009-07-10 18:25:00,1.6203,1.62045,1.6202,1.6204,144400000.0
2009-07-10 18:26:00,1.62035,1.62055,1.6202,1.6203,156999999.0
2009-07-10 18:27:00,1.6203,1.62035,1.62005,1.62015,175200000.0
2009-07-10 18:28:00,1.6202,1.62025,1.62015,1.62015,48400000.0
2009-07-10 18:29:00,1.62015,1.62035,1.6199,1.62,119000000.0
2009-07-10 18:30:00,1.62,1.62025,1.61985,1.61985,226570000.0
2009-07-10 18:31:00,1.61985,1.62015,1.61985,1.61985,263560000.0
2009-07-10 18:32:00,1.61985,1.61985,1.61985,1.61985,343540000.0
2009-07-10 18:33:00,1.61985,1.61985,1.61985,1.61985,389930000.0
2009-07-10 18:34:00,1.61985,1.61985,1.61985,1.61985,326170000.0
2009-07-10 18:35:00,1.61985,1.61985,1.61985,1.61985,339680000.0
2009-07-10 18:36:00,1.61985,1.61985,1.61985,1.61985,345470000.0
2009-07-10 18:37:00,1.61985,1.62005,1.61985,1.62005,276350000.0
2009-07-10 18:38:00,1.62005,1.6201,1.61985,1.61985,526710000.0
2009-07-10 18:39:00,1.61985,1.61985,1.61985,1.61985,449080000.0
2009-07-10 18:40:00,1.61985,1.61985,1.6188,1.61945,372940000.0
2009-07-10 18:41:00,1.61945,1.61985,1.61935,1.61965,332800000.0
2009-07-10 18:42:00,1.61975,1.62045,1.61975,1.62045,167800000.0
2009-07-10 18:43:00,1.62045,1.62075,1.62035,1.62065,364200000.0
2009-07-10 18:44:00,1.62065,1.621,1.6205,1.62085,1124400000.0
2009-07-10 18:45:00,1.62075,1.621,1.62075,1.62085,1513400000.0
2009-07-10 18:46:00,1.62085,1.6209,1.62035,1.62075,1240400000.0
2009-07-10 18:47:00,1.62075,1.621,1.62055,1.6208,776600001.0
2009-07-10 18:48:00,1.6208,1.62105,1.6206,1.62065,1037400000.0
2009-07-10 18:49:00,1.62055,1.6211,1.62055,1.6209,1344700000.0
2009-07-10 18:50:00,1.621,1.62105,1.62075,1.62085,643000000.0
2009-07-10 18:51:00,1.62085,1.62105,1.62045,1.6206,742199999.0
2009-07-10 18:52:00,1.6206,1.62075,1.62015,1.62055,438200000.0
2009-07-10 18:53:00,1.62055,1.6206,1.62035,1.62035,347400000.0
2009-07-10 18:54:00,1.62035,1.6207,1.6203,1.6204,239400000.0
2009-07-10 18:55:00,1.62055,1.6206,1.62035,1.62055,261999998.0
2009-07-10 18:56:00,1.62055,1.62105,1.62035,1.621,475599999.0
2009-07-10 18:57:00,1.6209,1.62105,1.62085,1.62095,654400000.0
2009-07-10 18:58:00,1.62095,1.62105,1.62075,1.62095,682600000.0
2009-07-10 18:59:00,1.62095,1.6221,1.6209,1.62205,624000001.0
2009-07-10 19:00:00,1.62195,1.6223,1.62155,1.6218,379200000.0
2009-07-10 19:01:00,1.62185,1.622,1.6215,1.6215,292000000.0
2009-07-10 19:02:00,1.6215,1.62205,1.6215,1.62195,219800001.0
2009-07-10 19:03:00,1.622,1.6225,1.622,1.6223,718799999.0
2009-07-10 19:04:00,1.6223,1.6223,1.62185,1.62195,358399999.0
2009-07-10 19:05:00,1.62215,1.6223,1.6217,1.62225,509400000.0
2009-07-10 19:06:00,1.62225,1.6229,1.62225,1.62275,387500000.0
2009-07-10 19:07:00,1.6228,1.6229,1.62255,1.6227,344600000.0
2009-07-10 19:08:00,1.6227,1.6228,1.62245,1.62245,359200000.0
2009-07-10 19:09:00,1.62245,1.62275,1.62235,1.62255,387600001.0
2009-07-10 19:10:00,1.6226,1.62295,1.6226,1.62295,379199999.0
2009-07-10 19:11:00,1.62295,1.6232,1.6229,1.6232,64800000.0
2009-07-10 19:12:00,1.6232,1.6232,1.6231,1.6232,80400000.0
2009-07-10 19:13:00,1.6231,1.6232,1.6228,1.6229,200200000.0
2009-07-10 19:14:00,1.6229,1.62315,1.62285,1.62305,224200000.0
2009-07-10 19:15:00,1.62315,1.62315,1.62255,1.62255,299000000.0
2009-07-10 19:16:00,1.62255,1.62275,1.62235,1.6224,244800000.0
2009-07-10 19:17:00,1.6224,1.62305,1.6224,1.6228,428800001.0
2009-07-10 19:18:00,1.6228,1.6229,1.6228,1.6229,242600005.0
2009-07-10 19:19:00,1.6228,1.6228,1.6221,1.62235,304600002.0
2009-07-10 19:20:00,1.6223,1.6225,1.62215,1.62235,276400000.0
2009-07-10 19:21:00,1.6225,1.62255,1.62215,1.6223,224000000.0
2009-07-10 19:22:00,1.6222,1.6226,1.62205,1.6225,280400000.0
2009-07-10 19:23:00,1.62255,1.62265,1.62225,1.62255,94400000.0
2009-07-10 19:24:00,1.62255,1.6227,1.62245,1.6226,112000000.0
2009-07-10 19:25:00,1.62265,1.6229,1.62255,1.62265,125200000.0
2009-07-10 19:26:00,1.6228,1.62285,1.62245,1.62255,211000000.0
2009-07-10 19:27:00,1.62255,1.6226,1.62225,1.62225,117000000.0
2009-07-10 19:28:00,1.62225,1.6224,1.6221,1.6222,71400000.0
2009-07-10 19:29:00,1.62235,1.6229,1.62235,1.62275,231200000.0
2009-07-10 19:30:00,1.62265,1.62265,1.62245,1.62245,198000000.0
2009-07-10 19:31:00,1.6226,1.6228,1.62235,1.6228,75200000.0
2009-07-10 19:32:00,1.62265,1.62265,1.62245,1.62255,76800000.0
2009-07-10 19:33:00,1.6226,1.6228,1.6225,1.6227,192000001.0
2009-07-10 19:34:00,1.6227,1.623,1.6224,1.6226,277000001.0
2009-07-10 19:35:00,1.6226,1.62265,1.6226,1.62265,32000000.0
2009-07-10 19:36:00,1.6226,1.6229,1.62255,1.6228,135800001.0
2009-07-10 19:37:00,1.62285,1.62285,1.62225,1.62235,410200003.0
2009-07-10 19:38:00,1.62235,1.6228,1.6222,1.6228,419000002.0
2009-07-10 19:39:00,1.6228,1.6228,1.6223,1.6223,180799999.0
2009-07-10 19:40:00,1.62255,1.62265,1.62215,1.62245,298000004.0
2009-07-10 19:41:00,1.6225,1.62275,1.62235,1.62275,142600000.0
2009-07-10 19:42:00,1.6225,1.6225,1.62225,1.6224,355800004.0
2009-07-10 19:43:00,1.6224,1.6226,1.6223,1.6224,156600000.0
2009-07-10 19:44:00,1.6224,1.6226,1.62215,1.6225,306800000.0
2009-07-10 19:45:00,1.62235,1.6225,1.62175,1.6219,375399997.0
2009-07-10 19:46:00,1.6219,1.6219,1.6214,1.62145,390590000.0
2009-07-10 19:47:00,1.62145,1.62195,1.6214,1.6215,277660000.0
2009-07-10 19:48:00,1.6216,1.6217,1.6214,1.62155,408900000.0
2009-07-10 19:49:00,1.62165,1.62165,1.62075,1.62075,313890000.0
2009-07-10 19:50:00,1.6209,1.6213,1.62075,1.6211,209600000.0
2009-07-10 19:51:00,1.62095,1.6211,1.62085,1.62095,102400000.0
2009-07-10 19:52:00,1.62085,1.62095,1.6205,1.6208,233200000.0
2009-07-10 19:53:00,1.62065,1.6209,1.62035,1.6209,284800000.0
2009-07-10 19:54:00,1.6207,1.62095,1.6205,1.6205,113600000.0
2009-07-10 19:55:00,1.62055,1.62095,1.6202,1.6202,102800000.0
2009-07-10 19:56:00,1.62025,1.62085,1.62025,1.6207,70200000.0
2009-07-10 19:57:00,1.62055,1.6213,1.62025,1.62115,160800000.0
2009-07-10 19:58:00,1.6214,1.62145,1.6212,1.6212,79600000.0
2009-07-10 19:59:00,1.6212,1.6213,1.6211,1.6212,223400000.0
2009-07-10 20:00:00,1.62135,1.6215,1.62095,1.62095,122800000.0
2009-07-10 20:01:00,1.621,1.62155,1.621,1.62125,286800000.0
2009-07-10 20:02:00,1.62135,1.6216,1.62135,1.62145,149800000.0
2009-07-10 20:03:00,1.6214,1.6216,1.6209,1.6209,126199999.0
2009-07-10 20:04:00,1.6209,1.62105,1.6208,1.621,78800000.0
2009-07-10 20:05:00,1.621,1.62125,1.6209,1.621,132600000.0
2009-07-10 20:06:00,1.62105,1.62155,1.62105,1.6213,115600000.0
2009-07-10 20:07:00,1.6213,1.62165,1.6213,1.62135,133800000.0
2009-07-10 20:08:00,1.6214,1.6217,1.62125,1.6213,184200000.0
2009-07-10 20:09:00,1.6213,1.62185,1.62115,1.6218,251999999.0
2009-07-10 20:10:00,1.62175,1.62195,1.62175,1.6219,30600000.0
2009-07-10 20:11:00,1.6219,1.622,1.62125,1.62135,368800000.0
2009-07-10 20:12:00,1.6213,1.62145,1.62105,1.62105,229399999.0
2009-07-10 20:13:00,1.62115,1.6212,1.6208,1.6211,214000000.0
2009-07-10 20:14:00,1.6211,1.62125,1.62085,1.62095,252200000.0
2009-07-10 20:15:00,1.621,1.62125,1.6209,1.62105,130000000.0
2009-07-10 20:16:00,1.62105,1.6214,1.621,1.62125,145800000.0
2009-07-10 20:17:00,1.6211,1.62135,1.62105,1.62135,98600000.0
2009-07-10 20:18:00,1.6213,1.62155,1.6212,1.6214,105600000.0
2009-07-10 20:19:00,1.62145,1.6217,1.62095,1.62145,379400001.0
2009-07-10 20:20:00,1.62145,1.6216,1.62135,1.6215,122400000.0
2009-07-10 20:21:00,1.6215,1.62185,1.6213,1.6218,161600000.0
2009-07-10 20:22:00,1.6219,1.6225,1.62185,1.6222,217800000.0
2009-07-10 20:23:00,1.6222,1.6229,1.62215,1.6227,392200000.0
2009-07-10 20:24:00,1.62275,1.62275,1.62185,1.6222,266200000.0
2009-07-10 20:25:00,1.62215,1.62245,1.62215,1.62235,193200000.0
2009-07-10 20:26:00,1.62245,1.62245,1.622,1.62245,230800000.0
2009-07-10 20:27:00,1.62235,1.6224,1.62185,1.62195,315800001.0
2009-07-10 20:28:00,1.622,1.622,1.62125,1.62125,220600000.0
2009-07-10 20:29:00,1.62125,1.62145,1.6209,1.6212,258800000.0
2009-07-10 20:30:00,1.6213,1.6214,1.62075,1.62085,268380000.0
2009-07-10 20:31:00,1.62095,1.6211,1.62075,1.62075,320000000.0
2009-07-10 20:32:00,1.62075,1.6212,1.62075,1.6212,145600000.0
2009-07-10 20:33:00,1.6212,1.6212,1.62085,1.6209,128600000.0
2009-07-10 20:34:00,1.6208,1.6213,1.6208,1.62125,68000000.0
2009-07-10 20:35:00,1.6213,1.62155,1.6213,1.6213,61600000.0
2009-07-10 20:36:00,1.6213,1.6216,1.6213,1.6216,50800000.0
2009-07-10 20:37:00,1.6215,1.62195,1.6215,1.6217,244200000.0
2009-07-10 20:38:00,1.6217,1.62185,1.6215,1.62155,155000000.0
2009-07-10 20:39:00,1.6216,1.6218,1.62145,1.6218,132000000.0
2009-07-10 20:40:00,1.6218,1.62195,1.62145,1.62165,189600000.0
2009-07-10 20:41:00,1.62165,1.62175,1.6213,1.6216,245200000.0
2009-07-10 20:42:00,1.6216,1.6219,1.6216,1.6218,209600000.0
2009-07-10 20:43:00,1.6218,1.62235,1.62165,1.62235,200800000.0
2009-07-10 20:44:00,1.62235,1.6226,1.62205,1.6221,232800000.0
2009-07-10 20:45:00,1.622,1.6222,1.62165,1.6219,231600001.0
2009-07-10 20:46:00,1.6219,1.62205,1.6218,1.62205,134200000.0
2009-07-10 20:47:00,1.62205,1.6224,1.6219,1.62235,137600000.0
2009-07-10 20:48:00,1.6223,1.62255,1.622,1.6222,200600000.0
2009-07-10 20:49:00,1.62215,1.62235,1.6218,1.62215,182000000.0
2009-07-10 20:50:00,1.6223,1.6224,1.62185,1.6222,243599999.0
2009-07-10 20:51:00,1.6222,1.62255,1.62195,1.62255,331400000.0
2009-07-10 20:52:00,1.6225,1.62265,1.62225,1.6224,261600000.0
2009-07-10 20:53:00,1.6225,1.6225,1.6223,1.6225,143200000.0
2009-07-10 20:54:00,1.62235,1.6225,1.62225,1.62245,225200000.0
2009-07-10 20:55:00,1.6223,1.6224,1.62195,1.6221,299999999.0
2009-07-10 20:56:00,1.62215,1.62225,1.622,1.622,250000000.0
2009-07-10 20:57:00,1.622,1.62225,1.622,1.62215,71000000.0
2009-07-10 20:58:00,1.6222,1.6225,1.62215,1.62215,158400000.0
2009-07-10 20:59:00,1.62215,1.6224,1.622,1.62205,482400001.0
2009-07-10 21:00:00,1.622,1.62215,1.622,1.622,149200000.0
2009-07-10 21:01:00,1.622,1.62265,1.622,1.62225,192000000.0
2009-07-10 21:02:00,1.62235,1.62315,1.62205,1.62315,201799999.0
2009-07-10 21:03:00,1.62315,1.62335,1.62275,1.6229,240600000.0
2009-07-10 21:04:00,1.623,1.6233,1.6229,1.62305,281800000.0
2009-07-10 21:05:00,1.623,1.62335,1.6229,1.6232,157200000.0
2009-07-10 21:06:00,1.6233,1.62335,1.6231,1.62325,150400000.0
2009-07-10 21:07:00,1.62335,1.6236,1.62325,1.6236,84000000.0
2009-07-10 21:08:00,1.62355,1.624,1.62345,1.6235,289000000.0
2009-07-10 21:09:00,1.62355,1.6237,1.6235,1.6235,155600000.0
2009-07-10 21:10:00,1.6235,1.62375,1.62345,1.6237,108400000.0
2009-07-10 21:11:00,1.62375,1.6239,1.6234,1.6235,102800000.0
2009-07-10 21:12:00,1.62355,1.62365,1.62325,1.6235,140800000.0
2009-07-10 21:13:00,1.62345,1.6235,1.62315,1.6233,69000000.0
2009-07-10 21:14:00,1.6234,1.62345,1.6232,1.62325,91400000.0
2009-07-10 21:15:00,1.62325,1.62355,1.62325,1.62345,93800000.0
2009-07-10 21:16:00,1.62365,1.62395,1.62325,1.62385,168400000.0
2009-07-10 21:17:00,1.62375,1.6239,1.62365,1.62365,156200000.0
2009-07-10 21:18:00,1.62365,1.6238,1.62355,1.6237,112600000.0
2009-07-10 21:19:00,1.62375,1.62385,1.62355,1.62385,105200000.0
2009-07-10 21:20:00,1.62385,1.62395,1.6237,1.6238,117200000.0
2009-07-10 21:21:00,1.62375,1.6241,1.6236,1.62385,229000000.0
2009-07-10 21:22:00,1.624,1.624,1.6236,1.62395,253800000.0
2009-07-10 21:23:00,1.62395,1.624,1.62355,1.62375,226200000.0
2009-07-10 21:24:00,1.62375,1.624,1.62355,1.62365,222400000.0
2009-07-10 21:25:00,1.62375,1.6239,1.62325,1.62335,256200000.0
2009-07-10 21:26:00,1.6233,1.6236,1.62295,1.623,232400000.0
2009-07-10 21:27:00,1.62315,1.6233,1.62285,1.6229,112000000.0
2009-07-10 21:28:00,1.6229,1.6231,1.62285,1.62305,159200000.0
2009-07-10 21:29:00,1.62325,1.6235,1.6232,1.6234,106800000.0
2009-07-10 21:30:00,1.62335,1.62335,1.62305,1.6233,82600000.0
2009-07-10 21:31:00,1.6233,1.62365,1.6231,1.6236,82400000.0
2009-07-10 21:32:00,1.6233,1.6239,1.6233,1.62385,139000000.0
2009-07-10 21:33:00,1.6239,1.6239,1.62365,1.62375,73000000.0
2009-07-10 21:34:00,1.62375,1.62375,1.6235,1.6237,44200000.0
2009-07-10 21:35:00,1.6237,1.62385,1.62355,1.62355,57800000.0
2009-07-10 21:36:00,1.6235,1.62375,1.6235,1.6236,51000000.0
2009-07-10 21:37:00,1.6235,1.62375,1.6234,1.62355,91200000.0
2009-07-10 21:38:00,1.6236,1.62385,1.6236,1.6238,145800000.0
2009-07-10 21:39:00,1.6239,1.6239,1.62355,1.62355,40000000.0
2009-07-10 21:40:00,1.6233,1.62385,1.62325,1.6235,211800000.0
2009-07-10 21:41:00,1.6235,1.6237,1.6234,1.6235,54400000.0
2009-07-10 21:42:00,1.6235,1.6239,1.6235,1.6235,138400000.0
2009-07-10 21:43:00,1.6235,1.62415,1.6235,1.62415,108000000.0
2009-07-10 21:44:00,1.62425,1.6243,1.62385,1.62425,500400000.0
2009-07-10 21:45:00,1.62435,1.62455,1.6241,1.62435,475500000.0
2009-07-10 21:46:00,1.62435,1.62435,1.6241,1.62425,652800000.0
2009-07-10 21:47:00,1.62425,1.62445,1.6241,1.62425,554200000.0
2009-07-10 21:48:00,1.62425,1.6243,1.6242,1.6243,704000000.0
2009-07-10 21:49:00,1.6243,1.6244,1.6241,1.6241,697600000.0
2009-07-10 21:50:00,1.62415,1.6242,1.62395,1.62405,115000000.0
2009-07-10 21:51:00,1.6241,1.6241,1.624,1.6241,36600000.0
2009-07-10 21:52:00,1.6241,1.62415,1.62405,1.6241,333200000.0
2009-07-10 21:53:00,1.6241,1.62415,1.6236,1.6236,344000000.0
2009-07-10 21:54:00,1.62375,1.6241,1.6236,1.6238,215200000.0
2009-07-10 21:55:00,1.6238,1.624,1.6237,1.624,47600000.0
2009-07-10 21:56:00,1.62395,1.624,1.62375,1.62395,48400000.0
2009-07-10 21:57:00,1.62395,1.62415,1.6239,1.62415,70600000.0
2009-07-10 21:58:00,1.62425,1.6243,1.624,1.62415,626400000.0
2009-07-10 21:59:00,1.6242,1.62425,1.6241,1.62425,482800000.0
2009-07-10 22:00:00,1.62425,1.6244,1.6242,1.6243,678400000.0
2009-07-10 22:01:00,1.6244,1.62445,1.62415,1.6243,515000000.0
2009-07-10 22:02:00,1.6243,1.62435,1.62405,1.62405,577800000.0
2009-07-10 22:03:00,1.62405,1.62415,1.62365,1.62375,444400000.0
2009-07-10 22:04:00,1.62375,1.6243,1.6237,1.62375,405000000.0
2009-07-10 22:05:00,1.6237,1.62385,1.6237,1.6238,82000000.0
2009-07-10 22:06:00,1.6237,1.62375,1.6237,1.62375,41800000.0
2009-07-10 22:07:00,1.62375,1.62405,1.62355,1.6237,73200000.0
2009-07-10 22:08:00,1.6237,1.62405,1.6236,1.62405,394800000.0
2009-07-10 22:09:00,1.62405,1.62405,1.6237,1.62375,614400000.0
2009-07-10 22:10:00,1.6237,1.62385,1.6237,1.6237,31400000.0
2009-07-10 22:11:00,1.6237,1.6238,1.6237,1.6237,38200000.0
2009-07-10 22:12:00,1.6237,1.6238,1.6237,1.6237,18400000.0
2009-07-10 22:13:00,1.6237,1.6238,1.6237,1.6237,36200000.0
2009-07-10 22:14:00,1.6237,1.62375,1.6237,1.6237,28200000.0
2009-07-10 22:15:00,1.6237,1.6237,1.6237,1.6237,12800000.0
2009-07-10 22:16:00,1.6237,1.6237,1.6237,1.6237,30400000.0
2009-07-10 22:17:00,1.6237,1.6237,1.6237,1.6237,1600000.0
2009-07-10 22:18:00,1.6237,1.6237,1.6237,1.6237,9600000.0
2009-07-10 22:19:00,1.6237,1.6237,1.6237,1.6237,1600000.0
2009-07-10 22:20:00,1.6236,1.6237,1.6236,1.6237,7600000.0
2009-07-10 22:21:00,1.6237,1.6237,1.6237,1.6237,4800000.0
2009-07-10 22:22:00,1.6237,1.6237,1.6237,1.6237,9600000.0
2009-07-10 22:23:00,1.6237,1.6237,1.6237,1.6237,8000000.0
2009-07-10 22:24:00,1.6237,1.6237,1.6236,1.6236,32200000.0
2009-07-10 22:25:00,1.6236,1.6237,1.6227,1.623,165200000.0
2009-07-10 22:26:00,1.623,1.6231,1.623,1.62305,100000000.0
2009-07-10 22:27:00,1.623,1.6232,1.623,1.6231,79000000.0
2009-07-10 22:28:00,1.6231,1.6231,1.6231,1.6231,16000000.0
2009-07-10 22:29:00,1.6231,1.6231,1.6231,1.6231,30400000.0
2009-07-10 22:30:00,1.6231,1.6231,1.6231,1.6231,40000000.0
2009-07-10 22:31:00,1.62265,1.623,1.62265,1.623,65760000.0
2009-07-10 22:32:00,1.623,1.623,1.62265,1.62265,60740000.0
2009-07-10 22:33:00,1.62265,1.62265,1.62265,1.62265,163200000.0
2009-07-10 22:34:00,1.62265,1.62265,1.62265,1.62265,151980000.0
2009-07-10 22:35:00,1.62265,1.62265,1.62195,1.62195,257250000.0
2009-07-10 22:36:00,1.62195,1.62195,1.62195,1.62195,490560000.0
2009-07-10 22:37:00,1.62195,1.62195,1.62145,1.62195,352340000.0
2009-07-10 22:38:00,1.62195,1.62195,1.62195,1.62195,380160000.0
2009-07-10 22:39:00,1.62195,1.62195,1.62195,1.62195,416880000.0
2009-07-10 22:40:00,1.62195,1.62195,1.62195,1.62195,358560000.0
2009-07-10 22:41:00,1.62195,1.62195,1.62195,1.62195,369360000.0
2009-07-10 22:42:00,1.62195,1.62195,1.62195,1.62195,427680000.0
2009-07-10 22:43:00,1.62195,1.62195,1.62195,1.62195,347760000.0
2009-07-10 22:44:00,1.62195,1.62195,1.6209,1.6209,91440000.0
2009-07-10 22:45:00,1.621,1.621,1.6209,1.6209,13600000.0
2009-07-10 22:46:00,1.62135,1.62135,1.621,1.621,10200000.0
2009-07-10 22:47:00,1.6212,1.6212,1.6204,1.6208,56400000.0
2009-07-10 22:48:00,1.62085,1.62085,1.6208,1.62085,23800000.0
2009-07-10 22:49:00,1.62075,1.62075,1.6199,1.61995,77200000.0
2009-07-10 22:50:00,1.62025,1.62055,1.61975,1.61975,142600000.0
2009-07-10 22:51:00,1.6195,1.61965,1.6192,1.61945,104200000.0
2009-07-10 22:52:00,1.61935,1.61935,1.618,1.61835,54600000.0
2009-07-10 22:53:00,1.6186,1.61995,1.61745,1.61895,420000000.0
2009-07-10 22:54:00,1.61925,1.61965,1.6175,1.61925,126600000.0
2009-07-10 22:55:00,1.61925,1.6199,1.61925,1.61965,54200000.0
2009-07-10 22:56:00,1.61965,1.6203,1.61935,1.6203,78000000.0
2009-07-10 22:57:00,1.6203,1.6203,1.6193,1.6196,192400000.0
2009-07-10 22:58:00,1.6195,1.6199,1.61895,1.61915,100200000.0
2009-07-10 22:59:00,1.6192,1.6217,1.61905,1.62125,377600000.0
2009-07-12 23:06:00,1.62045,1.62045,1.62045,1.62045,2400000.0
2009-07-12 23:12:00,1.62055,1.62055,1.62055,1.62055,357600000.0
2009-07-12 23:13:00,1.62055,1.6206,1.62055,1.62055,331200000.0
2009-07-12 23:14:00,1.62055,1.62055,1.62055,1.62055,321600000.0
2009-07-12 23:25:00,1.6203,1.6203,1.6203,1.6203,2400000.0
2009-07-12 23:26:00,1.62025,1.6203,1.62025,1.6203,7200000.0
2009-07-12 23:27:00,1.6203,1.6203,1.62005,1.62005,8200000.0
2009-07-12 23:28:00,1.6201,1.6201,1.6201,1.6201,9200000.0
2009-07-12 23:29:00,1.6201,1.6201,1.6201,1.6201,3400000.0
2009-07-12 23:36:00,1.61845,1.62025,1.61845,1.62025,302600000.0
2009-07-12 23:37:00,1.6208,1.6208,1.61995,1.61995,14000000.0
2009-07-12 23:38:00,1.6201,1.6201,1.6201,1.6201,3400000.0
2009-07-12 23:45:00,1.62005,1.62005,1.62005,1.62005,9200000.0
2009-07-12 23:46:00,1.62005,1.62005,1.62005,1.62005,3400000.0
2009-07-12 23:49:00,1.62005,1.62005,1.62005,1.62005,3400000.0
2009-07-12 23:50:00,1.62005,1.62005,1.62005,1.62005,9200000.0
2009-07-12 23:51:00,1.62005,1.62005,1.62005,1.62005,3400000.0
2009-07-12 23:53:00,1.62005,1.62005,1.62005,1.62005,3400000.0
2009-07-12 23:54:00,1.62,1.62,1.62,1.62,3400000.0
2009-07-12 23:55:00,1.62,1.62,1.62,1.62,3400000.0
2009-07-12 23:57:00,1.62,1.62,1.61925,1.6197,16000000.0
2009-07-12 23:58:00,1.62,1.6203,1.62,1.6203,13600000.0
2009-07-13 00:00:00,1.6204,1.62055,1.6199,1.6199,52600000.0
2009-07-13 00:01:00,1.62005,1.62005,1.62005,1.62005,10600000.0
2009-07-13 00:02:00,1.62,1.62,1.61995,1.61995,10600000.0
2009-07-13 00:03:00,1.6201,1.6201,1.6201,1.6201,4800000.0
2009-07-13 00:04:00,1.6202,1.6208,1.6201,1.6203,53800000.0
2009-07-13 00:05:00,1.6205,1.6205,1.6205,1.6205,3400000.0
2009-07-13 00:06:00,1.62055,1.62075,1.62055,1.62075,14600000.0
2009-07-13 00:07:00,1.6207,1.6208,1.6206,1.6208,28800000.0
2009-07-13 00:08:00,1.6208,1.62085,1.6207,1.62085,20800000.0
2009-07-13 00:09:00,1.6209,1.6209,1.6207,1.6207,24200000.0
2009-07-13 00:10:00,1.62085,1.62085,1.6208,1.6208,6800000.0
2009-07-13 00:11:00,1.62065,1.6207,1.62055,1.62065,70000000.0
2009-07-13 00:12:00,1.62075,1.6208,1.6207,1.6207,18200000.0
2009-07-13 00:13:00,1.62075,1.6208,1.6207,1.6208,19400000.0
2009-07-13 00:14:00,1.6209,1.6209,1.62075,1.6209,17000000.0
2009-07-13 00:15:00,1.6209,1.6209,1.62085,1.62085,17000000.0
2009-07-13 00:16:00,1.62085,1.62085,1.62085,1.62085,3400000.0
2009-07-13 00:17:00,1.62085,1.6209,1.62085,1.62085,20800000.0
2009-07-13 00:18:00,1.62085,1.621,1.62085,1.6209,10600000.0
2009-07-13 00:19:00,1.621,1.621,1.6209,1.621,24200000.0
2009-07-13 00:20:00,1.62115,1.62115,1.62095,1.6211,16800000.0
2009-07-13 00:21:00,1.6211,1.6211,1.62105,1.6211,28000000.0
2009-07-13 00:22:00,1.62105,1.62105,1.621,1.621,10200000.0
2009-07-13 00:23:00,1.62105,1.62105,1.621,1.62105,14000000.0
2009-07-13 00:24:00,1.62125,1.62125,1.62125,1.62125,3400000.0
2009-07-13 00:25:00,1.62125,1.62125,1.62125,1.62125,3400000.0
2009-07-13 00:26:00,1.6212,1.6212,1.6212,1.6212,3400000.0
2009-07-13 00:27:00,1.62076,1.62076,1.62076,1.62076,10000000.0
2009-07-13 00:28:00,1.62082,1.62082,1.62073,1.62073,10000000.0
2009-07-13 00:29:00,1.62135,1.6214,1.6213,1.6214,10000000.0
2009-07-13 00:30:00,1.6214,1.6214,1.6214,1.6214,3200000.0
2009-07-13 00:31:00,1.6215,1.6218,1.6215,1.6218,106200000.0
2009-07-13 00:32:00,1.6218,1.6218,1.62105,1.6211,29800000.0
2009-07-13 00:33:00,1.6211,1.6211,1.62105,1.62105,6600000.0
2009-07-13 00:34:00,1.62077,1.6208,1.62075,1.6208,35800000.0
2009-07-13 00:35:00,1.62078,1.62078,1.62074,1.62078,35800000.0
2009-07-13 00:36:00,1.62081,1.62103,1.6208,1.62092,35800000.0
2009-07-13 00:37:00,1.621,1.62125,1.621,1.6212,35800000.0
2009-07-13 00:38:00,1.6212,1.62125,1.6212,1.62125,7200000.0
2009-07-13 00:39:00,1.6214,1.6215,1.62125,1.6215,132400000.0
2009-07-13 00:40:00,1.6215,1.6215,1.6215,1.6215,3400000.0
2009-07-13 00:41:00,1.62145,1.6215,1.62145,1.62145,10000000.0
2009-07-13 00:42:00,1.62145,1.6215,1.62145,1.62145,10400000.0
2009-07-13 00:43:00,1.6214,1.6214,1.6214,1.6214,7200000.0
2009-07-13 00:44:00,1.62117,1.62124,1.62117,1.62124,6400000.0
2009-07-13 00:45:00,1.6215,1.6215,1.6215,1.6215,6400000.0
2009-07-13 00:46:00,1.62135,1.62155,1.62135,1.62145,336400000.0
2009-07-13 00:47:00,1.62145,1.62195,1.62145,1.62195,598400000.0
2009-07-13 00:48:00,1.62195,1.62205,1.62135,1.62145,473600000.0
2009-07-13 00:49:00,1.6214,1.62165,1.6214,1.62165,22400000.0
2009-07-13 00:50:00,1.6214,1.6218,1.6214,1.62175,457600000.0
2009-07-13 00:51:00,1.62185,1.62185,1.6218,1.6218,460800000.0
2009-07-13 00:52:00,1.6218,1.6218,1.6218,1.6218,608000000.0
2009-07-13 00:53:00,1.6218,1.62185,1.6218,1.6218,569600000.0
2009-07-13 00:54:00,1.6218,1.6218,1.6218,1.6218,416000000.0
2009-07-13 00:55:00,1.6218,1.622,1.6218,1.622,556800000.0
2009-07-13 00:56:00,1.622,1.62265,1.622,1.6226,300800000.0
2009-07-13 00:57:00,1.62265,1.62285,1.6223,1.62255,64800000.0
2009-07-13 00:58:00,1.62255,1.62265,1.6225,1.6226,31800000.0
2009-07-13 00:59:00,1.6226,1.6226,1.6221,1.6222,74400000.0
2009-07-13 01:00:00,1.62225,1.6227,1.6222,1.6225,44600000.0
2009-07-13 01:01:00,1.62255,1.6228,1.62245,1.62245,70400000.0
2009-07-13 01:02:00,1.62235,1.62235,1.62205,1.6222,67200000.0
2009-07-13 01:03:00,1.6221,1.6221,1.6221,1.6221,9600000.0
2009-07-13 01:04:00,1.6221,1.6221,1.62205,1.62205,6400000.0
2009-07-13 01:05:00,1.62195,1.62205,1.6218,1.62185,42600000.0
2009-07-13 01:06:00,1.62185,1.62195,1.62185,1.62195,12800000.0
2009-07-13 01:07:00,1.62195,1.62195,1.62195,1.62195,3200000.0
2009-07-13 01:08:00,1.62195,1.6221,1.62195,1.6221,12800000.0
2009-07-13 01:09:00,1.62195,1.6221,1.62195,1.6221,13200000.0
2009-07-13 01:10:00,1.62205,1.6222,1.6219,1.6221,40000000.0
2009-07-13 01:11:00,1.62245,1.6225,1.62245,1.6225,9600000.0
2009-07-13 01:12:00,1.6225,1.6225,1.6225,1.6225,3200000.0
2009-07-13 01:13:00,1.6225,1.6225,1.6224,1.6224,12800000.0
2009-07-13 01:14:00,1.6225,1.6226,1.6225,1.6226,22400000.0
2009-07-13 01:15:00,1.62275,1.62275,1.62265,1.62265,25600000.0
2009-07-13 01:16:00,1.62255,1.6226,1.6225,1.6225,12800000.0
2009-07-13 01:17:00,1.62235,1.6225,1.6223,1.62235,48000000.0
2009-07-13 01:18:00,1.62225,1.62225,1.62225,1.62225,3200000.0
2009-07-13 01:19:00,1.62235,1.62235,1.6221,1.6221,17600000.0
2009-07-13 01:20:00,1.6224,1.62245,1.6224,1.62245,9600000.0
2009-07-13 01:21:00,1.62245,1.62245,1.6224,1.6224,12800000.0
2009-07-13 01:22:00,1.6224,1.6224,1.62185,1.622,48000000.0
2009-07-13 01:23:00,1.62215,1.6223,1.62195,1.622,67200000.0
2009-07-13 01:24:00,1.6221,1.62225,1.6221,1.62225,25000000.0
2009-07-13 01:25:00,1.6225,1.62255,1.62245,1.62255,28800000.0
2009-07-13 01:26:00,1.62255,1.62255,1.62255,1.62255,3200000.0
2009-07-13 01:27:00,1.6225,1.6228,1.6225,1.6227,35200000.0
2009-07-13 01:28:00,1.6227,1.6227,1.6219,1.6219,44800000.0
2009-07-13 01:29:00,1.62205,1.62215,1.62165,1.622,64000000.0
2009-07-13 01:30:00,1.622,1.6222,1.6218,1.62185,48000000.0
2009-07-13 01:31:00,1.6219,1.62235,1.6219,1.6222,68200000.0
2009-07-13 01:32:00,1.6222,1.62235,1.6222,1.62225,19200000.0
2009-07-13 01:33:00,1.62225,1.62225,1.6221,1.6221,16000000.0
2009-07-13 01:34:00,1.6219,1.6223,1.62185,1.6223,51200000.0
2009-07-13 01:35:00,1.6223,1.6223,1.6223,1.6223,3200000.0
2009-07-13 01:36:00,1.62225,1.62235,1.62225,1.62235,9600000.0
2009-07-13 01:37:00,1.62195,1.622,1.6217,1.62175,60800000.0
2009-07-13 01:38:00,1.6217,1.62185,1.6215,1.6218,64000000.0
2009-07-13 01:39:00,1.6218,1.6219,1.6218,1.6219,12800000.0
2009-07-13 01:40:00,1.622,1.622,1.6217,1.6217,60800000.0
2009-07-13 01:41:00,1.6216,1.6216,1.6216,1.6216,9600000.0
2009-07-13 01:42:00,1.6216,1.62165,1.62155,1.62165,38400000.0
2009-07-13 01:43:00,1.6216,1.62165,1.6216,1.62165,16000000.0
2009-07-13 01:44:00,1.6216,1.6216,1.6216,1.6216,3200000.0
2009-07-13 01:45:00,1.62175,1.62175,1.62165,1.62175,25600000.0
2009-07-13 01:46:00,1.62175,1.62175,1.62165,1.62175,28800000.0
2009-07-13 01:47:00,1.6218,1.6219,1.6218,1.6219,19200000.0
2009-07-13 01:48:00,1.62205,1.62205,1.62205,1.62205,3200000.0
2009-07-13 01:49:00,1.622,1.6221,1.622,1.6221,22400000.0
2009-07-13 01:50:00,1.62215,1.62225,1.62215,1.62225,22400000.0
2009-07-13 01:51:00,1.62235,1.6226,1.6222,1.6223,99200000.0
2009-07-13 01:52:00,1.6223,1.6224,1.6223,1.6223,22400000.0
2009-07-13 01:53:00,1.6224,1.6224,1.6224,1.6224,12800000.0
2009-07-13 01:54:00,1.6224,1.6228,1.622,1.6224,88000000.0
2009-07-13 01:55:00,1.6223,1.6224,1.6221,1.62215,64000000.0
2009-07-13 01:56:00,1.62215,1.62225,1.62185,1.6219,133000000.0
2009-07-13 01:57:00,1.62185,1.62185,1.62185,1.62185,6400000.0
2009-07-13 01:58:00,1.6218,1.6218,1.62155,1.62165,30400000.0
2009-07-13 01:59:00,1.62145,1.6217,1.62135,1.6217,48000000.0
2009-07-13 02:00:00,1.6216,1.6217,1.6209,1.6213,87200000.0
2009-07-13 02:01:00,1.6214,1.62175,1.6214,1.62175,42400000.0
2009-07-13 02:02:00,1.6218,1.62195,1.62175,1.6218,52000000.0
2009-07-13 02:03:00,1.6218,1.6218,1.62165,1.62165,64000000.0
2009-07-13 02:04:00,1.62165,1.6218,1.62155,1.62155,68000000.0
2009-07-13 02:05:00,1.6215,1.6221,1.62145,1.62185,195000000.0
2009-07-13 02:06:00,1.62175,1.6218,1.62145,1.6215,121600000.0
2009-07-13 02:07:00,1.6216,1.6216,1.6213,1.6213,48000000.0
2009-07-13 02:08:00,1.6212,1.62145,1.6212,1.6214,77200000.0
2009-07-13 02:09:00,1.62135,1.62175,1.62135,1.62175,168000000.0
2009-07-13 02:10:00,1.62165,1.6218,1.6216,1.62165,128000000.0
2009-07-13 02:11:00,1.62175,1.62175,1.6213,1.6214,83200000.0
2009-07-13 02:12:00,1.6212,1.6214,1.62045,1.6206,324800000.0
2009-07-13 02:13:00,1.6207,1.6212,1.6207,1.62075,112000000.0
2009-07-13 02:14:00,1.6207,1.62105,1.62065,1.62085,156800000.0
2009-07-13 02:15:00,1.62085,1.62135,1.62065,1.6211,176000000.0
2009-07-13 02:16:00,1.62115,1.6215,1.621,1.6215,70400000.0
2009-07-13 02:17:00,1.62135,1.6215,1.6212,1.6214,70800000.0
2009-07-13 02:18:00,1.6215,1.6215,1.62115,1.62115,51200000.0
2009-07-13 02:19:00,1.62125,1.62145,1.62085,1.62085,115200000.0
2009-07-13 02:20:00,1.6208,1.6215,1.6208,1.62135,112000000.0
2009-07-13 02:21:00,1.62135,1.6215,1.6213,1.6214,78400000.0
2009-07-13 02:22:00,1.6214,1.62185,1.6212,1.6217,92800000.0
2009-07-13 02:23:00,1.6216,1.6216,1.62145,1.6215,35200000.0
2009-07-13 02:24:00,1.6215,1.6216,1.62145,1.62145,67200000.0
2009-07-13 02:25:00,1.62145,1.6216,1.6214,1.6216,106400000.0
2009-07-13 02:26:00,1.6216,1.62165,1.6215,1.62155,49600000.0
2009-07-13 02:27:00,1.6217,1.6217,1.62145,1.62165,9600000.0
2009-07-13 02:28:00,1.62165,1.6218,1.6216,1.62165,35200000.0
2009-07-13 02:29:00,1.6216,1.62175,1.6215,1.62175,22400000.0
2009-07-13 02:30:00,1.6218,1.6218,1.6212,1.6215,217600000.0
2009-07-13 02:31:00,1.62155,1.6217,1.62145,1.6215,48400000.0
2009-07-13 02:32:00,1.6215,1.6217,1.6215,1.6217,16400000.0
2009-07-13 02:33:00,1.62175,1.6219,1.62175,1.62175,28800000.0
2009-07-13 02:34:00,1.62175,1.62215,1.62105,1.6212,102000000.0
2009-07-13 02:35:00,1.62125,1.62175,1.62125,1.62155,82200000.0
2009-07-13 02:36:00,1.6215,1.62155,1.6212,1.62125,60400000.0
2009-07-13 02:37:00,1.62115,1.6214,1.62115,1.6212,43600000.0
2009-07-13 02:38:00,1.6212,1.62125,1.6208,1.6208,66000000.0
2009-07-13 02:39:00,1.62085,1.6209,1.62075,1.6208,39400000.0
2009-07-13 02:40:00,1.62075,1.62085,1.62075,1.62085,38400000.0
2009-07-13 02:41:00,1.62085,1.62085,1.62085,1.62085,6400000.0
2009-07-13 02:42:00,1.6208,1.62125,1.6207,1.62095,66400000.0
2009-07-13 02:43:00,1.62095,1.62115,1.62095,1.62115,36000000.0
2009-07-13 02:44:00,1.62105,1.6213,1.62105,1.62115,42000000.0
2009-07-13 02:45:00,1.62105,1.6214,1.621,1.6213,70800000.0
2009-07-13 02:46:00,1.6213,1.62135,1.62125,1.6213,57600000.0
2009-07-13 02:47:00,1.6213,1.6213,1.62105,1.6212,67200000.0
2009-07-13 02:48:00,1.62115,1.62145,1.62115,1.6213,46400000.0
2009-07-13 02:49:00,1.6214,1.62155,1.62075,1.62105,208400000.0
2009-07-13 02:50:00,1.62105,1.62155,1.62105,1.62155,86400000.0
2009-07-13 02:51:00,1.62175,1.62175,1.62115,1.62135,168400000.0
2009-07-13 02:52:00,1.62125,1.62165,1.62125,1.62145,86400000.0
2009-07-13 02:53:00,1.6214,1.6214,1.62125,1.6213,72400000.0
2009-07-13 02:54:00,1.62115,1.62125,1.62065,1.6207,141400000.0
2009-07-13 02:55:00,1.6206,1.62095,1.6205,1.6205,74000000.0
2009-07-13 02:56:00,1.62065,1.62105,1.62055,1.62105,91000000.0
2009-07-13 02:57:00,1.6211,1.62145,1.62095,1.62125,189600000.0
2009-07-13 02:58:00,1.6214,1.6218,1.6214,1.6215,52200000.0
2009-07-13 02:59:00,1.62145,1.6215,1.62105,1.62115,74200000.0
2009-07-13 03:00:00,1.6211,1.62165,1.6211,1.6216,86000000.0
2009-07-13 03:01:00,1.6216,1.6217,1.6212,1.6213,144600000.0
2009-07-13 03:02:00,1.6214,1.6217,1.6214,1.6217,90400000.0
2009-07-13 03:03:00,1.6216,1.6217,1.62135,1.62145,125800000.0
2009-07-13 03:04:00,1.6215,1.62205,1.6215,1.62195,94000000.0
2009-07-13 03:05:00,1.62195,1.6222,1.6217,1.62185,130600000.0
2009-07-13 03:06:00,1.6218,1.6218,1.62125,1.62125,97400000.0
2009-07-13 03:07:00,1.6213,1.62155,1.6213,1.62155,30400000.0
2009-07-13 03:08:00,1.6215,1.6222,1.6214,1.62175,138800000.0
2009-07-13 03:09:00,1.62165,1.62195,1.6212,1.62175,157000000.0
2009-07-13 03:10:00,1.6219,1.622,1.62165,1.62165,86800000.0
2009-07-13 03:11:00,1.62165,1.6217,1.62135,1.62135,80000000.0
2009-07-13 03:12:00,1.6214,1.62145,1.6212,1.62135,81400000.0
2009-07-13 03:13:00,1.622,1.6221,1.62185,1.62195,49400000.0
2009-07-13 03:14:00,1.622,1.622,1.62165,1.62175,62400000.0
2009-07-13 03:15:00,1.62175,1.62245,1.6212,1.6221,346600000.0
2009-07-13 03:16:00,1.62215,1.62245,1.62105,1.62155,191800000.0
2009-07-13 03:17:00,1.62165,1.62205,1.62165,1.6218,89600000.0
2009-07-13 03:18:00,1.62185,1.62185,1.6218,1.62185,13600000.0
2009-07-13 03:19:00,1.6218,1.62225,1.62155,1.62165,64400000.0
2009-07-13 03:20:00,1.62165,1.62165,1.6215,1.6215,15800000.0
2009-07-13 03:21:00,1.62155,1.62155,1.6214,1.62145,9800000.0
2009-07-13 03:22:00,1.62145,1.6217,1.62145,1.6217,8200000.0
2009-07-13 03:23:00,1.62185,1.62185,1.6217,1.62175,22200000.0
2009-07-13 03:24:00,1.62175,1.6218,1.6214,1.62165,99800000.0
2009-07-13 03:25:00,1.62155,1.62165,1.6214,1.62145,60200000.0
2009-07-13 03:26:00,1.6215,1.62165,1.62145,1.62165,68200000.0
2009-07-13 03:27:00,1.6218,1.6218,1.62165,1.6217,83000000.0
2009-07-13 03:28:00,1.6217,1.6217,1.62095,1.6211,89200000.0
2009-07-13 03:29:00,1.62105,1.6211,1.62085,1.62085,38400000.0
2009-07-13 03:30:00,1.6208,1.62125,1.62065,1.62095,58000000.0
2009-07-13 03:31:00,1.621,1.62115,1.6208,1.6208,45200000.0
2009-07-13 03:32:00,1.6208,1.6215,1.6208,1.6215,24800000.0
2009-07-13 03:33:00,1.621,1.62165,1.62095,1.6215,140000000.0
2009-07-13 03:34:00,1.6215,1.6217,1.6212,1.6216,79800000.0
2009-07-13 03:35:00,1.6216,1.62195,1.6216,1.62185,119200000.0
2009-07-13 03:36:00,1.62185,1.6219,1.6212,1.6214,153800000.0
2009-07-13 03:37:00,1.62145,1.6218,1.62135,1.62175,69600000.0
2009-07-13 03:38:00,1.62175,1.62185,1.62165,1.6217,77200000.0
2009-07-13 03:39:00,1.6217,1.6217,1.621,1.6217,131200000.0
2009-07-13 03:40:00,1.62175,1.62195,1.6217,1.62185,80600000.0
2009-07-13 03:41:00,1.6218,1.6219,1.62155,1.6219,56000000.0
2009-07-13 03:42:00,1.6219,1.622,1.6218,1.6219,75800000.0
2009-07-13 03:43:00,1.62195,1.622,1.6216,1.6216,44400000.0
2009-07-13 03:44:00,1.6216,1.62205,1.62125,1.62155,95000000.0
2009-07-13 03:45:00,1.62155,1.62195,1.62155,1.6218,21600000.0
2009-07-13 03:46:00,1.62175,1.6219,1.62175,1.6218,10800000.0
2009-07-13 03:47:00,1.62175,1.62175,1.62125,1.6214,39200000.0
2009-07-13 03:48:00,1.6214,1.622,1.6214,1.6219,43000000.0
2009-07-13 03:49:00,1.6219,1.622,1.62135,1.62145,58400000.0
2009-07-13 03:50:00,1.62145,1.62165,1.62145,1.62165,30800000.0
2009-07-13 03:51:00,1.62165,1.62165,1.6215,1.62155,41600000.0
2009-07-13 03:52:00,1.6217,1.6217,1.62165,1.62165,10000000.0
2009-07-13 03:53:00,1.62165,1.62175,1.6216,1.6216,28600000.0
2009-07-13 03:54:00,1.62155,1.62155,1.62135,1.62135,31600000.0
2009-07-13 03:55:00,1.62145,1.6215,1.62135,1.6215,77400000.0
2009-07-13 03:56:00,1.62145,1.6216,1.6213,1.6215,90000000.0
2009-07-13 03:57:00,1.62155,1.62155,1.62125,1.62125,72000000.0
2009-07-13 03:58:00,1.6213,1.62135,1.62115,1.62135,72400000.0
2009-07-13 03:59:00,1.62135,1.62135,1.62125,1.62125,74400000.0
2009-07-13 04:00:00,1.62135,1.62175,1.62135,1.62145,81400000.0
2009-07-13 04:01:00,1.62145,1.62185,1.62135,1.62155,135600000.0
2009-07-13 04:02:00,1.62155,1.6218,1.6215,1.6216,149600000.0
2009-07-13 04:03:00,1.62155,1.6217,1.62125,1.6215,167600000.0
2009-07-13 04:04:00,1.6216,1.62175,1.62125,1.6216,180000000.0
2009-07-13 04:05:00,1.62165,1.622,1.62165,1.6219,60400000.0
2009-07-13 04:06:00,1.622,1.6223,1.6212,1.6215,118800000.0
2009-07-13 04:07:00,1.62165,1.62185,1.6216,1.62185,107600000.0
2009-07-13 04:08:00,1.6219,1.62205,1.6215,1.6218,110000000.0
2009-07-13 04:09:00,1.6217,1.6217,1.6211,1.62125,91000000.0
2009-07-13 04:10:00,1.62125,1.62135,1.62055,1.621,177000000.0
2009-07-13 04:11:00,1.62105,1.6219,1.621,1.62145,184400000.0
2009-07-13 04:12:00,1.62155,1.6219,1.6215,1.62175,97000000.0
2009-07-13 04:13:00,1.62175,1.62185,1.6217,1.62185,44200000.0
2009-07-13 04:14:00,1.62195,1.622,1.62125,1.62165,159400000.0
2009-07-13 04:15:00,1.6216,1.62225,1.62135,1.6222,184000000.0
2009-07-13 04:16:00,1.6222,1.62235,1.62185,1.6221,192800000.0
2009-07-13 04:17:00,1.622,1.62235,1.62185,1.622,102000000.0
2009-07-13 04:18:00,1.622,1.62225,1.62135,1.62175,174000000.0
2009-07-13 04:19:00,1.62175,1.62235,1.6216,1.62235,190000000.0
2009-07-13 04:20:00,1.62235,1.6224,1.62215,1.6223,154800000.0
2009-07-13 04:21:00,1.6223,1.6223,1.62205,1.6221,169400000.0
2009-07-13 04:22:00,1.6222,1.6222,1.622,1.6221,82800000.0
2009-07-13 04:23:00,1.6221,1.62235,1.62185,1.62185,118400000.0
2009-07-13 04:24:00,1.6218,1.6222,1.6218,1.62205,44200000.0
2009-07-13 04:25:00,1.6221,1.62245,1.62145,1.6217,160400000.0
2009-07-13 04:26:00,1.6217,1.6218,1.62155,1.6216,128600000.0
2009-07-13 04:27:00,1.6216,1.622,1.6216,1.62195,126600000.0
2009-07-13 04:28:00,1.62195,1.62195,1.6216,1.6216,18000000.0
2009-07-13 04:29:00,1.6216,1.62195,1.62135,1.62185,58400000.0
2009-07-13 04:30:00,1.62185,1.6219,1.6216,1.6217,79200000.0
2009-07-13 04:31:00,1.6221,1.6223,1.6217,1.62195,112200000.0
2009-07-13 04:32:00,1.62195,1.62195,1.6217,1.6217,57000000.0
2009-07-13 04:33:00,1.62195,1.62205,1.62195,1.62195,38400000.0
2009-07-13 04:34:00,1.6218,1.62205,1.6218,1.62205,34400000.0
2009-07-13 04:35:00,1.62205,1.62205,1.6218,1.6218,30000000.0
2009-07-13 04:36:00,1.6216,1.62195,1.62155,1.6218,25200000.0
2009-07-13 04:37:00,1.6218,1.6218,1.6218,1.6218,8200000.0
2009-07-13 04:38:00,1.62185,1.62185,1.62185,1.62185,8600000.0
2009-07-13 04:39:00,1.622,1.6222,1.62165,1.62215,179600000.0
2009-07-13 04:40:00,1.62215,1.62215,1.62175,1.62195,82200000.0
2009-07-13 04:41:00,1.62205,1.6223,1.6216,1.62165,91000000.0
2009-07-13 04:42:00,1.62165,1.6218,1.62165,1.6218,13000000.0
2009-07-13 04:43:00,1.6218,1.6219,1.6217,1.62175,58600000.0
2009-07-13 04:44:00,1.62175,1.62175,1.6216,1.62165,47000000.0
2009-07-13 04:45:00,1.62165,1.6218,1.6215,1.62155,79000000.0
2009-07-13 04:46:00,1.6216,1.6217,1.6215,1.6217,24200000.0
2009-07-13 04:47:00,1.62175,1.6218,1.62125,1.62125,33600000.0
2009-07-13 04:48:00,1.62135,1.62145,1.62135,1.62145,25200000.0
2009-07-13 04:49:00,1.62145,1.62155,1.62125,1.6214,79800000.0
2009-07-13 04:50:00,1.62115,1.6218,1.62115,1.62155,187400000.0
2009-07-13 04:51:00,1.6216,1.6216,1.62145,1.62145,13000000.0
2009-07-13 04:52:00,1.62145,1.6218,1.62145,1.62175,67600000.0
2009-07-13 04:53:00,1.62175,1.6222,1.62175,1.6221,32200000.0
2009-07-13 04:54:00,1.6221,1.6222,1.62185,1.6221,76200000.0
2009-07-13 04:55:00,1.62205,1.62205,1.6217,1.62195,50000000.0
2009-07-13 04:56:00,1.6219,1.6219,1.6217,1.62185,94200000.0
2009-07-13 04:57:00,1.62165,1.62175,1.6213,1.62135,175200000.0
2009-07-13 04:58:00,1.62135,1.62155,1.62115,1.62155,125200000.0
2009-07-13 04:59:00,1.62155,1.6219,1.6213,1.62185,75800000.0
2009-07-13 05:00:00,1.62185,1.6221,1.62165,1.62185,112000000.0
2009-07-13 05:01:00,1.6217,1.6219,1.6216,1.6216,53400000.0
2009-07-13 05:02:00,1.62175,1.62235,1.6216,1.6223,162800000.0
2009-07-13 05:03:00,1.6223,1.6223,1.62165,1.622,93800000.0
2009-07-13 05:04:00,1.62195,1.62195,1.6219,1.6219,49800000.0
2009-07-13 05:05:00,1.62185,1.62185,1.62115,1.62135,170000000.0
2009-07-13 05:06:00,1.62145,1.62155,1.62145,1.62145,38600000.0
2009-07-13 05:07:00,1.62145,1.6217,1.62105,1.62145,188200000.0
2009-07-13 05:08:00,1.6215,1.6218,1.62125,1.62135,151800000.0
2009-07-13 05:09:00,1.62135,1.62175,1.62135,1.6217,188000000.0
2009-07-13 05:10:00,1.6217,1.62175,1.62145,1.62155,112600000.0
2009-07-13 05:11:00,1.6216,1.6221,1.6216,1.6221,143400000.0
2009-07-13 05:12:00,1.6221,1.62235,1.62145,1.62165,108000000.0
2009-07-13 05:13:00,1.6219,1.622,1.6212,1.6218,115200000.0
2009-07-13 05:14:00,1.6217,1.6217,1.62095,1.6212,151000000.0
2009-07-13 05:15:00,1.6213,1.6213,1.62095,1.6212,40200000.0
2009-07-13 05:16:00,1.6212,1.6212,1.6211,1.6211,11200000.0
2009-07-13 05:17:00,1.62105,1.6213,1.62105,1.62125,96800000.0
2009-07-13 05:18:00,1.6212,1.6213,1.62115,1.6213,51400000.0
2009-07-13 05:19:00,1.62105,1.62105,1.62075,1.62095,84200000.0
2009-07-13 05:20:00,1.62095,1.62135,1.62065,1.62085,197200000.0
2009-07-13 05:21:00,1.62085,1.6211,1.62065,1.62085,200400000.0
2009-07-13 05:22:00,1.6207,1.62145,1.6205,1.6213,84200000.0
2009-07-13 05:23:00,1.62135,1.62165,1.6213,1.6214,151800000.0
2009-07-13 05:24:00,1.6214,1.62205,1.62135,1.6215,107600000.0
2009-07-13 05:25:00,1.6216,1.6216,1.62125,1.6214,47200000.0
2009-07-13 05:26:00,1.6214,1.62145,1.62105,1.6211,120000000.0
2009-07-13 05:27:00,1.62115,1.62145,1.62095,1.6212,152200000.0
2009-07-13 05:28:00,1.6212,1.6214,1.6212,1.62125,69800000.0
2009-07-13 05:29:00,1.62125,1.6216,1.62125,1.62155,46400000.0
2009-07-13 05:30:00,1.6215,1.6218,1.62145,1.62155,222600000.0
2009-07-13 05:31:00,1.62155,1.62165,1.6215,1.62155,129200000.0
2009-07-13 05:32:00,1.62155,1.62175,1.621,1.6212,82000000.0
2009-07-13 05:33:00,1.6211,1.6213,1.62095,1.6213,62600000.0
2009-07-13 05:34:00,1.6213,1.62185,1.6213,1.62185,75000000.0
2009-07-13 05:35:00,1.6218,1.622,1.6214,1.62145,162600000.0
2009-07-13 05:36:00,1.6214,1.6214,1.62085,1.6209,167000000.0
2009-07-13 05:37:00,1.62095,1.62105,1.62085,1.62095,96600000.0
2009-07-13 05:38:00,1.621,1.6212,1.6207,1.6211,159800000.0
2009-07-13 05:39:00,1.6211,1.6211,1.62085,1.62085,77800000.0
2009-07-13 05:40:00,1.621,1.62145,1.621,1.62135,82400000.0
2009-07-13 05:41:00,1.62135,1.6214,1.62095,1.621,161000000.0
2009-07-13 05:42:00,1.621,1.62155,1.62095,1.62155,134200000.0
2009-07-13 05:43:00,1.62155,1.62155,1.6208,1.6211,255599999.0
2009-07-13 05:44:00,1.621,1.62115,1.621,1.62105,77200000.0
2009-07-13 05:45:00,1.62105,1.62135,1.62105,1.62105,286000000.0
2009-07-13 05:46:00,1.62115,1.6212,1.621,1.6212,47000000.0
2009-07-13 05:47:00,1.6212,1.6212,1.62105,1.62105,74200000.0
2009-07-13 05:48:00,1.6211,1.62145,1.62105,1.62145,77200000.0
2009-07-13 05:49:00,1.6216,1.6217,1.6213,1.6217,146000000.0
2009-07-13 05:50:00,1.6216,1.6216,1.62085,1.6209,123400000.0
2009-07-13 05:51:00,1.6209,1.6211,1.6209,1.62105,63200000.0
2009-07-13 05:52:00,1.62105,1.62115,1.6208,1.62095,163000000.0
2009-07-13 05:53:00,1.62095,1.6212,1.62095,1.62095,125600000.0
2009-07-13 05:54:00,1.62095,1.6212,1.62095,1.6212,30400000.0
2009-07-13 05:55:00,1.6214,1.62155,1.6211,1.62125,229400000.0
2009-07-13 05:56:00,1.6212,1.6214,1.6211,1.6214,90200000.0
2009-07-13 05:57:00,1.6214,1.6215,1.6212,1.6212,77800000.0
2009-07-13 05:58:00,1.62125,1.62125,1.62075,1.62095,155000000.0
2009-07-13 05:59:00,1.62105,1.6215,1.62095,1.62145,81200000.0
2009-07-13 06:00:00,1.62145,1.62165,1.62135,1.62135,90600000.0
2009-07-13 06:01:00,1.62145,1.62165,1.62145,1.62145,78600000.0
2009-07-13 06:02:00,1.6215,1.6216,1.62145,1.6216,36200000.0
2009-07-13 06:03:00,1.6215,1.62165,1.6214,1.62145,172600000.0
2009-07-13 06:04:00,1.62145,1.62165,1.6213,1.62145,121600000.0
2009-07-13 06:05:00,1.62145,1.62145,1.6209,1.6209,57000000.0
2009-07-13 06:06:00,1.62105,1.62125,1.62105,1.6211,44000000.0
2009-07-13 06:07:00,1.6211,1.6211,1.621,1.621,58800000.0
2009-07-13 06:08:00,1.621,1.62125,1.621,1.62125,11400000.0
2009-07-13 06:09:00,1.62125,1.62145,1.62125,1.62135,76000000.0
2009-07-13 06:10:00,1.6213,1.6219,1.62115,1.6214,149600000.0
2009-07-13 06:11:00,1.6215,1.62155,1.6213,1.6213,31400000.0
2009-07-13 06:12:00,1.6214,1.62145,1.6214,1.6214,19200000.0
2009-07-13 06:13:00,1.6213,1.62175,1.6213,1.6217,38200000.0
2009-07-13 06:14:00,1.62175,1.6218,1.62175,1.62175,17000000.0
2009-07-13 06:15:00,1.6218,1.62195,1.62175,1.62185,50400000.0
2009-07-13 06:16:00,1.6219,1.6219,1.62075,1.6211,178000000.0
2009-07-13 06:17:00,1.6212,1.62125,1.6212,1.6212,79000000.0
2009-07-13 06:18:00,1.621,1.621,1.621,1.621,12400000.0
2009-07-13 06:19:00,1.62105,1.6215,1.6207,1.62135,208000000.0
2009-07-13 06:20:00,1.62145,1.62155,1.62135,1.6215,38000000.0
2009-07-13 06:21:00,1.62145,1.62145,1.621,1.6213,69400000.0
2009-07-13 06:22:00,1.62115,1.6212,1.62075,1.62115,103600000.0
2009-07-13 06:23:00,1.6211,1.62125,1.6211,1.62125,122600000.0
2009-07-13 06:24:00,1.6214,1.62155,1.6212,1.62125,108800000.0
2009-07-13 06:25:00,1.6214,1.6215,1.621,1.62115,106200000.0
2009-07-13 06:26:00,1.6213,1.62145,1.62065,1.6212,177800000.0
2009-07-13 06:27:00,1.6212,1.6212,1.62085,1.62095,60000000.0
2009-07-13 06:28:00,1.62085,1.6214,1.6207,1.6214,179199999.0
2009-07-13 06:29:00,1.6214,1.6218,1.6214,1.6218,171400000.0
2009-07-13 06:30:00,1.62185,1.6223,1.62115,1.62205,209400000.0
2009-07-13 06:31:00,1.622,1.622,1.6217,1.62175,81800000.0
2009-07-13 06:32:00,1.62185,1.6219,1.62145,1.6215,188600000.0
2009-07-13 06:33:00,1.6215,1.6217,1.6214,1.6216,39000000.0
2009-07-13 06:34:00,1.62165,1.6219,1.6216,1.62185,154200000.0
2009-07-13 06:35:00,1.62175,1.622,1.6217,1.62195,54000000.0
2009-07-13 06:36:00,1.622,1.622,1.62185,1.62185,15400000.0
2009-07-13 06:37:00,1.62165,1.6217,1.62155,1.6217,61000000.0
2009-07-13 06:38:00,1.6217,1.62175,1.62155,1.62175,58400000.0
2009-07-13 06:39:00,1.62175,1.6219,1.6217,1.6217,114600000.0
2009-07-13 06:40:00,1.6216,1.6219,1.6216,1.62175,163400000.0
2009-07-13 06:41:00,1.6218,1.62185,1.62175,1.62185,19800000.0
2009-07-13 06:42:00,1.62195,1.622,1.6216,1.62165,72400000.0
2009-07-13 06:43:00,1.62175,1.6219,1.62175,1.62185,46000000.0
2009-07-13 06:44:00,1.62195,1.622,1.6219,1.622,16000000.0
2009-07-13 06:45:00,1.62205,1.6222,1.62115,1.6217,197800001.0
2009-07-13 06:46:00,1.6218,1.62185,1.62165,1.6217,39400000.0
2009-07-13 06:47:00,1.6218,1.62205,1.62175,1.6218,63000000.0
2009-07-13 06:48:00,1.62185,1.62185,1.62145,1.6216,68800000.0
2009-07-13 06:49:00,1.62165,1.62165,1.6212,1.6216,126400000.0
2009-07-13 06:50:00,1.6217,1.6217,1.62145,1.62145,19200000.0
2009-07-13 06:51:00,1.6215,1.62155,1.62135,1.62135,79400000.0
2009-07-13 06:52:00,1.62145,1.62145,1.6212,1.62135,133000000.0
2009-07-13 06:53:00,1.6213,1.6218,1.6213,1.6217,121200000.0
2009-07-13 06:54:00,1.62175,1.62175,1.6212,1.6217,205000000.0
2009-07-13 06:55:00,1.6216,1.6218,1.62145,1.62155,194600000.0
2009-07-13 06:56:00,1.62155,1.6219,1.62155,1.62175,74200000.0
2009-07-13 06:57:00,1.62175,1.6219,1.6216,1.62165,110200000.0
2009-07-13 06:58:00,1.62165,1.6217,1.6216,1.6217,188600000.0
2009-07-13 06:59:00,1.621,1.62145,1.6209,1.62135,248600000.0
2009-07-13 07:00:00,1.62145,1.6215,1.6212,1.6212,56600000.0
2009-07-13 07:01:00,1.6212,1.6212,1.62075,1.6209,67600000.0
2009-07-13 07:02:00,1.62095,1.6211,1.62085,1.62105,84600000.0
2009-07-13 07:03:00,1.62105,1.62155,1.62105,1.62155,103000000.0
2009-07-13 07:04:00,1.62155,1.62155,1.6212,1.62125,81600000.0
2009-07-13 07:05:00,1.62125,1.6215,1.62115,1.6214,145400000.0
2009-07-13 07:06:00,1.6214,1.6216,1.6213,1.6216,110000000.0
2009-07-13 07:07:00,1.6216,1.6216,1.6213,1.6215,57800000.0
2009-07-13 07:08:00,1.62155,1.6216,1.62135,1.62155,148400000.0
2009-07-13 07:09:00,1.6215,1.62225,1.62135,1.62215,268400000.0
2009-07-13 07:10:00,1.6223,1.6223,1.6217,1.62205,150200000.0
2009-07-13 07:11:00,1.62205,1.6221,1.62175,1.6219,143200000.0
2009-07-13 07:12:00,1.62195,1.6221,1.6218,1.6218,133000000.0
2009-07-13 07:13:00,1.62185,1.62215,1.62145,1.6219,209600000.0
2009-07-13 07:14:00,1.62205,1.62215,1.62185,1.62215,110000000.0
2009-07-13 07:15:00,1.6221,1.6227,1.6221,1.6225,137000000.0
2009-07-13 07:16:00,1.6225,1.6225,1.62165,1.6224,202800000.0
2009-07-13 07:17:00,1.62235,1.62235,1.62175,1.62185,124200000.0
2009-07-13 07:18:00,1.62195,1.62205,1.62195,1.62205,27200000.0
2009-07-13 07:19:00,1.62205,1.62245,1.62205,1.6222,90400000.0
2009-07-13 07:20:00,1.62225,1.62235,1.6221,1.62235,55200000.0
2009-07-13 07:21:00,1.62235,1.6225,1.62185,1.6221,80200000.0
2009-07-13 07:22:00,1.62215,1.62225,1.6216,1.622,98000000.0
2009-07-13 07:23:00,1.62195,1.6221,1.6216,1.62175,122000000.0
2009-07-13 07:24:00,1.62175,1.622,1.62165,1.62195,82600000.0
2009-07-13 07:25:00,1.62195,1.62195,1.62185,1.6219,45200000.0
2009-07-13 07:26:00,1.6219,1.6219,1.62135,1.6214,149200000.0
2009-07-13 07:27:00,1.6214,1.6214,1.6208,1.62095,231800000.0
2009-07-13 07:28:00,1.62095,1.6215,1.62095,1.62135,159200000.0
2009-07-13 07:29:00,1.6213,1.62165,1.6212,1.6214,191600000.0
2009-07-13 07:30:00,1.62145,1.62165,1.62145,1.6216,105400000.0
2009-07-13 07:31:00,1.62165,1.62165,1.6215,1.6216,106800000.0
2009-07-13 07:32:00,1.62165,1.62175,1.62155,1.62175,44000000.0
2009-07-13 07:33:00,1.6217,1.6217,1.6215,1.6216,76600000.0
2009-07-13 07:34:00,1.6217,1.622,1.62115,1.6216,187000000.0
2009-07-13 07:35:00,1.62165,1.6217,1.62085,1.62115,140400000.0
2009-07-13 07:36:00,1.6211,1.62115,1.62095,1.62095,52400000.0
2009-07-13 07:37:00,1.62075,1.62105,1.62075,1.62075,88400000.0
2009-07-13 07:38:00,1.6207,1.6208,1.62055,1.6208,59400000.0
2009-07-13 07:39:00,1.62085,1.62085,1.62045,1.6208,77400000.0
2009-07-13 07:40:00,1.62065,1.62085,1.62045,1.6206,118800000.0
2009-07-13 07:41:00,1.6205,1.6207,1.6205,1.6206,86400000.0
2009-07-13 07:42:00,1.6206,1.6208,1.62045,1.62055,153800000.0
2009-07-13 07:43:00,1.6206,1.62065,1.62045,1.62065,68000000.0
2009-07-13 07:44:00,1.62055,1.6213,1.62,1.6213,131800000.0
2009-07-13 07:45:00,1.62125,1.62155,1.62085,1.62115,304200000.0
2009-07-13 07:46:00,1.6211,1.6211,1.62095,1.621,60800000.0
2009-07-13 07:47:00,1.621,1.62125,1.6207,1.62115,124200000.0
2009-07-13 07:48:00,1.6213,1.6214,1.6208,1.6214,143400000.0
2009-07-13 07:49:00,1.6214,1.62145,1.6209,1.6211,101200000.0
2009-07-13 07:50:00,1.62115,1.6215,1.6211,1.6214,225400000.0
2009-07-13 07:51:00,1.62145,1.6216,1.6214,1.62155,91800000.0
2009-07-13 07:52:00,1.62155,1.6216,1.62105,1.6215,238400000.0
2009-07-13 07:53:00,1.6216,1.62175,1.62125,1.62135,113600000.0
2009-07-13 07:54:00,1.6213,1.62185,1.6213,1.62175,210200000.0
2009-07-13 07:55:00,1.62165,1.622,1.6216,1.62185,300800000.0
2009-07-13 07:56:00,1.62185,1.6223,1.62185,1.6223,146000000.0
2009-07-13 07:57:00,1.62215,1.6223,1.622,1.6221,193600000.0
2009-07-13 07:58:00,1.62215,1.62215,1.6212,1.62125,197400000.0
2009-07-13 07:59:00,1.62125,1.6217,1.62125,1.6214,143800000.0
2009-07-13 08:00:00,1.6214,1.6219,1.6209,1.62135,328399999.0
2009-07-13 08:01:00,1.62135,1.62155,1.62135,1.6215,122400000.0
2009-07-13 08:02:00,1.6214,1.6215,1.62105,1.62135,153000000.0
2009-07-13 08:03:00,1.6213,1.62175,1.62125,1.62175,146200000.0
2009-07-13 08:04:00,1.62185,1.6219,1.62115,1.62115,207800000.0
2009-07-13 08:05:00,1.62115,1.62155,1.62075,1.6215,286000000.0
2009-07-13 08:06:00,1.6215,1.6218,1.6212,1.62165,396800000.0
2009-07-13 08:07:00,1.62165,1.62175,1.6212,1.62135,221000000.0
2009-07-13 08:08:00,1.62135,1.62175,1.6213,1.62175,136000000.0
2009-07-13 08:09:00,1.62175,1.62205,1.62165,1.6217,178800000.0
2009-07-13 08:10:00,1.6217,1.62195,1.62155,1.62185,167600000.0
2009-07-13 08:11:00,1.6219,1.6221,1.62165,1.6219,190400000.0
2009-07-13 08:12:00,1.6219,1.62195,1.6214,1.6217,244800000.0
2009-07-13 08:13:00,1.6217,1.6223,1.6216,1.6223,225600000.0
2009-07-13 08:14:00,1.6223,1.62265,1.6221,1.6222,130200000.0
2009-07-13 08:15:00,1.62225,1.6228,1.62165,1.6217,248600000.0
2009-07-13 08:16:00,1.6217,1.6224,1.6214,1.62215,405799996.0
2009-07-13 08:17:00,1.6221,1.6222,1.6217,1.62175,499999993.0
2009-07-13 08:18:00,1.62175,1.62225,1.6216,1.62205,368199996.0
2009-07-13 08:19:00,1.62205,1.62235,1.62135,1.62215,356399998.0
2009-07-13 08:20:00,1.62215,1.62265,1.62215,1.62255,147600000.0
2009-07-13 08:21:00,1.62265,1.62265,1.62165,1.6222,168800000.0
2009-07-13 08:22:00,1.6221,1.62215,1.62185,1.62215,30600000.0
2009-07-13 08:23:00,1.6221,1.6228,1.6221,1.6228,243799999.0
2009-07-13 08:24:00,1.62285,1.62285,1.6225,1.6227,349199996.0
2009-07-13 08:25:00,1.62275,1.6229,1.6213,1.6217,375200000.0
2009-07-13 08:26:00,1.62155,1.6218,1.62095,1.62105,370200000.0
2009-07-13 08:27:00,1.62105,1.6215,1.6206,1.62135,319000000.0
2009-07-13 08:28:00,1.6213,1.62205,1.62115,1.62205,154800000.0
2009-07-13 08:29:00,1.62205,1.62235,1.62135,1.62205,368800000.0
2009-07-13 08:30:00,1.62205,1.62225,1.6214,1.6215,289000000.0
2009-07-13 08:31:00,1.6215,1.62175,1.62105,1.62115,250600000.0
2009-07-13 08:32:00,1.62115,1.62215,1.6211,1.62195,358199999.0
2009-07-13 08:33:00,1.62185,1.62215,1.6215,1.62165,900199999.0
2009-07-13 08:34:00,1.62165,1.62185,1.62105,1.6216,592199999.0
2009-07-13 08:35:00,1.6216,1.62195,1.6213,1.62165,478800000.0
2009-07-13 08:36:00,1.6217,1.62215,1.6214,1.6216,489999997.0
2009-07-13 08:37:00,1.62155,1.622,1.62155,1.62195,189000000.0
2009-07-13 08:38:00,1.62195,1.62195,1.62145,1.62145,144200000.0
2009-07-13 08:39:00,1.6215,1.62225,1.6215,1.62185,211400000.0
2009-07-13 08:40:00,1.6219,1.62225,1.62135,1.62175,329600000.0
2009-07-13 08:41:00,1.6217,1.62195,1.6216,1.62185,137600000.0
2009-07-13 08:42:00,1.6219,1.622,1.6215,1.6217,139200000.0
2009-07-13 08:43:00,1.6217,1.6218,1.62145,1.62165,283200000.0
2009-07-13 08:44:00,1.6217,1.622,1.62155,1.6219,340400000.0
2009-07-13 08:45:00,1.6219,1.62235,1.62165,1.6219,384199998.0
2009-07-13 08:46:00,1.62195,1.62225,1.62175,1.6218,228200000.0
2009-07-13 08:47:00,1.62175,1.62255,1.6216,1.62245,375000000.0
2009-07-13 08:48:00,1.62255,1.62285,1.62215,1.62285,228200000.0
2009-07-13 08:49:00,1.6229,1.6236,1.62265,1.62315,452800000.0
2009-07-13 08:50:00,1.6231,1.6231,1.62235,1.6225,475000001.0
2009-07-13 08:51:00,1.6225,1.62345,1.62245,1.6232,182800000.0
2009-07-13 08:52:00,1.6231,1.6239,1.6231,1.6237,273400000.0
2009-07-13 08:53:00,1.6237,1.6244,1.6235,1.6241,425200001.0
2009-07-13 08:54:00,1.62385,1.6241,1.62355,1.6238,289000000.0
2009-07-13 08:55:00,1.6239,1.6241,1.6236,1.6238,333999998.0
2009-07-13 08:56:00,1.6238,1.62475,1.6236,1.6246,166000000.0
2009-07-13 08:57:00,1.6246,1.6246,1.62405,1.6246,161000000.0
2009-07-13 08:58:00,1.62475,1.62475,1.62395,1.62395,100600000.0
2009-07-13 08:59:00,1.624,1.6246,1.624,1.62415,258400001.0
2009-07-13 09:00:00,1.62415,1.6248,1.62405,1.62455,507799998.0
2009-07-13 09:01:00,1.62455,1.62475,1.62265,1.62285,408800000.0
2009-07-13 09:02:00,1.62285,1.62315,1.62275,1.6229,410800000.0
2009-07-13 09:03:00,1.6229,1.6234,1.6227,1.62295,554399999.0
2009-07-13 09:04:00,1.623,1.62345,1.6229,1.6233,277199999.0
2009-07-13 09:05:00,1.62315,1.6237,1.6229,1.6234,525799999.0
2009-07-13 09:06:00,1.62345,1.6238,1.62315,1.62355,630000000.0
2009-07-13 09:07:00,1.62355,1.6241,1.6234,1.6241,536600000.0
2009-07-13 09:08:00,1.6241,1.6241,1.6235,1.624,358800001.0
2009-07-13 09:09:00,1.624,1.62415,1.62325,1.6233,498400001.0
2009-07-13 09:10:00,1.62335,1.62345,1.62305,1.62335,275800000.0
2009-07-13 09:11:00,1.62335,1.6234,1.62315,1.6232,499399999.0
2009-07-13 09:12:00,1.6234,1.62345,1.62305,1.6233,299600000.0
2009-07-13 09:13:00,1.62335,1.62335,1.62275,1.62285,335000000.0
2009-07-13 09:14:00,1.6229,1.62305,1.6225,1.6229,261800000.0
2009-07-13 09:15:00,1.62285,1.62295,1.62225,1.62255,489600000.0
2009-07-13 09:16:00,1.62255,1.62285,1.6222,1.6228,247800000.0
2009-07-13 09:17:00,1.6228,1.62295,1.62255,1.6228,242400001.0
2009-07-13 09:18:00,1.6228,1.62325,1.62265,1.62325,243200000.0
2009-07-13 09:19:00,1.6233,1.6238,1.6229,1.62325,248400000.0
2009-07-13 09:20:00,1.6233,1.6234,1.6229,1.6231,302400000.0
2009-07-13 09:21:00,1.6231,1.6233,1.6228,1.62315,199200000.0
2009-07-13 09:22:00,1.62315,1.62385,1.62305,1.62375,292600000.0
2009-07-13 09:23:00,1.62375,1.6238,1.62285,1.6235,268200000.0
2009-07-13 09:24:00,1.6235,1.6236,1.62295,1.6233,388200000.0
2009-07-13 09:25:00,1.62345,1.62355,1.623,1.6234,350800000.0
2009-07-13 09:26:00,1.62335,1.6238,1.62305,1.62315,450200000.0
2009-07-13 09:27:00,1.62315,1.6234,1.6229,1.62325,285600000.0
2009-07-13 09:28:00,1.62325,1.62345,1.62315,1.62335,119200000.0
2009-07-13 09:29:00,1.62335,1.62355,1.62325,1.6235,282200000.0
2009-07-13 09:30:00,1.6235,1.6235,1.62285,1.62295,536999998.0
2009-07-13 09:31:00,1.62295,1.6232,1.6228,1.6228,290400000.0
2009-07-13 09:32:00,1.62285,1.6231,1.6226,1.62295,243200000.0
2009-07-13 09:33:00,1.623,1.6232,1.6228,1.62295,179800000.0
2009-07-13 09:34:00,1.62305,1.6236,1.62305,1.62335,375400000.0
2009-07-13 09:35:00,1.6234,1.62345,1.623,1.6231,185200002.0
2009-07-13 09:36:00,1.6231,1.62345,1.62285,1.6233,239200000.0
2009-07-13 09:37:00,1.6233,1.6234,1.623,1.6234,243800000.0
2009-07-13 09:38:00,1.6233,1.6238,1.6233,1.62335,318799999.0
2009-07-13 09:39:00,1.6232,1.62355,1.62315,1.62335,247800000.0
2009-07-13 09:40:00,1.62335,1.6237,1.62335,1.6235,187800000.0
2009-07-13 09:41:00,1.6235,1.62395,1.62335,1.62385,414600001.0
2009-07-13 09:42:00,1.62385,1.6239,1.62345,1.62375,212600000.0
2009-07-13 09:43:00,1.6238,1.62385,1.62355,1.6236,307400000.0
2009-07-13 09:44:00,1.6236,1.6239,1.6235,1.6237,282600000.0
2009-07-13 09:45:00,1.62385,1.62405,1.6236,1.62395,284199999.0
2009-07-13 09:46:00,1.62415,1.6243,1.6238,1.6243,437599996.0
2009-07-13 09:47:00,1.6242,1.6242,1.62355,1.624,392600000.0
2009-07-13 09:48:00,1.62395,1.6242,1.62315,1.6237,492800000.0
2009-07-13 09:49:00,1.62375,1.62375,1.6234,1.6235,143800000.0
2009-07-13 09:50:00,1.62345,1.6235,1.6233,1.62345,143600000.0
2009-07-13 09:51:00,1.62345,1.62355,1.6231,1.62355,328000000.0
2009-07-13 09:52:00,1.62355,1.6236,1.6233,1.62345,636999999.0
2009-07-13 09:53:00,1.6234,1.6237,1.6233,1.6233,750400000.0
2009-07-13 09:54:00,1.6233,1.6236,1.6232,1.6233,481599999.0
2009-07-13 09:55:00,1.6233,1.6237,1.62325,1.62345,215800000.0
2009-07-13 09:56:00,1.6234,1.6234,1.623,1.62305,295800000.0
2009-07-13 09:57:00,1.62295,1.62325,1.62285,1.6231,380799999.0
2009-07-13 09:58:00,1.6231,1.62315,1.62265,1.62275,242200000.0
2009-07-13 09:59:00,1.62275,1.62385,1.6225,1.6232,474999998.0
2009-07-13 10:00:00,1.62315,1.6234,1.6228,1.62305,364800000.0
2009-07-13 10:01:00,1.6231,1.6233,1.62185,1.6224,504000000.0
2009-07-13 10:02:00,1.62245,1.6225,1.62165,1.6222,327400000.0
2009-07-13 10:03:00,1.6222,1.62235,1.6218,1.62195,158200000.0
2009-07-13 10:04:00,1.62195,1.62235,1.6218,1.62235,189199999.0
2009-07-13 10:05:00,1.62235,1.62275,1.62225,1.62235,180600000.0
2009-07-13 10:06:00,1.6224,1.62275,1.6224,1.62255,255200000.0
2009-07-13 10:07:00,1.62255,1.623,1.6223,1.6229,212000000.0
2009-07-13 10:08:00,1.6229,1.6229,1.6223,1.6223,277400000.0
2009-07-13 10:09:00,1.62235,1.62235,1.6217,1.62205,330400000.0
2009-07-13 10:10:00,1.622,1.6223,1.6218,1.622,378200000.0
2009-07-13 10:11:00,1.62205,1.6225,1.62205,1.62235,196800000.0
2009-07-13 10:12:00,1.62225,1.62245,1.62215,1.62225,328400000.0
2009-07-13 10:13:00,1.6224,1.6226,1.6223,1.62235,298600000.0
2009-07-13 10:14:00,1.62235,1.6227,1.6223,1.62265,269400000.0
2009-07-13 10:15:00,1.62265,1.62275,1.62245,1.62265,215800000.0
2009-07-13 10:16:00,1.62265,1.62275,1.62245,1.6227,357600001.0
2009-07-13 10:17:00,1.6227,1.62315,1.6226,1.6226,576800002.0
2009-07-13 10:18:00,1.6226,1.6227,1.622,1.6222,328400000.0
2009-07-13 10:19:00,1.6222,1.623,1.6222,1.62295,163600000.0
2009-07-13 10:20:00,1.62285,1.623,1.62275,1.62285,198800000.0
2009-07-13 10:21:00,1.6228,1.62285,1.6224,1.62265,168200000.0
2009-07-13 10:22:00,1.62265,1.6231,1.6225,1.6231,280800000.0
2009-07-13 10:23:00,1.6231,1.6232,1.6228,1.6231,331400000.0
2009-07-13 10:24:00,1.6231,1.6235,1.6231,1.6233,226800001.0
2009-07-13 10:25:00,1.6233,1.62345,1.623,1.62335,262800001.0
2009-07-13 10:26:00,1.62335,1.62355,1.6231,1.6231,745800004.0
2009-07-13 10:27:00,1.6231,1.62365,1.6231,1.6235,354600000.0
2009-07-13 10:28:00,1.6235,1.6237,1.6234,1.62345,249200000.0
2009-07-13 10:29:00,1.6234,1.6235,1.62325,1.62335,224400000.0
2009-07-13 10:30:00,1.62335,1.62365,1.6233,1.6235,285200000.0
2009-07-13 10:31:00,1.62345,1.6238,1.6234,1.6237,235200000.0
2009-07-13 10:32:00,1.6237,1.6237,1.62295,1.6231,537200010.0
2009-07-13 10:33:00,1.62315,1.62355,1.62185,1.62185,435000000.0
2009-07-13 10:34:00,1.6219,1.6224,1.62165,1.62225,377199999.0
2009-07-13 10:35:00,1.6223,1.6224,1.62145,1.6218,404399996.0
2009-07-13 10:36:00,1.6219,1.62235,1.62175,1.6223,307999998.0
2009-07-13 10:37:00,1.6223,1.6225,1.62165,1.62195,330800000.0
2009-07-13 10:38:00,1.62195,1.6226,1.62195,1.6225,379399998.0
2009-07-13 10:39:00,1.6225,1.6225,1.62205,1.62205,219400000.0
2009-07-13 10:40:00,1.62215,1.62245,1.62205,1.6222,163200000.0
2009-07-13 10:41:00,1.6222,1.62245,1.6218,1.62245,238200000.0
2009-07-13 10:42:00,1.62235,1.62265,1.6223,1.62235,187600000.0
2009-07-13 10:43:00,1.62235,1.6226,1.622,1.62215,558400000.0
2009-07-13 10:44:00,1.6222,1.6223,1.6218,1.62225,279000000.0
2009-07-13 10:45:00,1.6222,1.6223,1.62155,1.6219,421999998.0
2009-07-13 10:46:00,1.6219,1.62215,1.62155,1.62195,410999999.0
2009-07-13 10:47:00,1.62195,1.6221,1.6214,1.62185,698199999.0
2009-07-13 10:48:00,1.62175,1.6218,1.62145,1.6217,230400000.0
2009-07-13 10:49:00,1.62165,1.6219,1.62155,1.6218,241600000.0
2009-07-13 10:50:00,1.62175,1.622,1.6217,1.62195,529599998.0
2009-07-13 10:51:00,1.62195,1.62225,1.62165,1.6222,318800000.0
2009-07-13 10:52:00,1.62215,1.6224,1.6218,1.6219,236800000.0
2009-07-13 10:53:00,1.6219,1.6219,1.6217,1.6218,71600000.0
2009-07-13 10:54:00,1.6218,1.622,1.6218,1.6218,123200000.0
2009-07-13 10:55:00,1.62185,1.62245,1.6218,1.6222,193199999.0
2009-07-13 10:56:00,1.62225,1.6227,1.62215,1.6225,103600000.0
2009-07-13 10:57:00,1.6225,1.623,1.62245,1.623,136400000.0
2009-07-13 10:58:00,1.623,1.62315,1.6225,1.62275,376400000.0
2009-07-13 10:59:00,1.6227,1.62325,1.6224,1.62325,382599999.0
2009-07-13 11:00:00,1.6233,1.6234,1.6228,1.62295,238000000.0
2009-07-13 11:01:00,1.62305,1.62345,1.623,1.62325,409400000.0
2009-07-13 11:02:00,1.6232,1.62375,1.6231,1.6232,303800003.0
2009-07-13 11:03:00,1.6232,1.62335,1.6231,1.6233,312600000.0
2009-07-13 11:04:00,1.6233,1.62355,1.62315,1.62355,399000000.0
2009-07-13 11:05:00,1.6234,1.62365,1.6233,1.6234,331400000.0
2009-07-13 11:06:00,1.62335,1.62415,1.62335,1.62395,186600000.0
2009-07-13 11:07:00,1.624,1.62425,1.6239,1.62395,351800000.0
2009-07-13 11:08:00,1.62395,1.62455,1.6238,1.6242,413600000.0
2009-07-13 11:09:00,1.6242,1.62465,1.62375,1.62435,499600000.0
2009-07-13 11:10:00,1.62435,1.62435,1.62335,1.62345,247400000.0
2009-07-13 11:11:00,1.6235,1.6236,1.62285,1.62305,158000000.0
2009-07-13 11:12:00,1.6231,1.6243,1.6231,1.62425,380199999.0
2009-07-13 11:13:00,1.6243,1.62445,1.62415,1.62415,192000000.0
2009-07-13 11:14:00,1.6243,1.6246,1.6236,1.6239,240200000.0
2009-07-13 11:15:00,1.62395,1.6246,1.62385,1.6246,340799999.0
2009-07-13 11:16:00,1.6246,1.6248,1.62425,1.62475,380000000.0
2009-07-13 11:17:00,1.62475,1.6251,1.62455,1.6246,379600000.0
2009-07-13 11:18:00,1.6246,1.6246,1.6243,1.6243,794200004.0
2009-07-13 11:19:00,1.6243,1.6245,1.62425,1.6245,140400001.0
2009-07-13 11:20:00,1.6246,1.6246,1.62385,1.6242,430599998.0
2009-07-13 11:21:00,1.62435,1.62435,1.62385,1.62385,585800004.0
2009-07-13 11:22:00,1.6238,1.62385,1.6236,1.62375,327000000.0
2009-07-13 11:23:00,1.62375,1.62395,1.6232,1.6236,244200000.0
2009-07-13 11:24:00,1.6235,1.62385,1.6233,1.62345,675999999.0
2009-07-13 11:25:00,1.62355,1.62365,1.6234,1.62355,285000001.0
2009-07-13 11:26:00,1.62335,1.62355,1.6233,1.62335,209199999.0
2009-07-13 11:27:00,1.62335,1.62415,1.62315,1.62415,384399999.0
2009-07-13 11:28:00,1.6242,1.62435,1.6236,1.62365,369600000.0
2009-07-13 11:29:00,1.62365,1.6238,1.62365,1.62375,152800000.0
2009-07-13 11:30:00,1.6236,1.62365,1.6233,1.62355,354599998.0
2009-07-13 11:31:00,1.6236,1.6236,1.6233,1.6235,267000000.0
2009-07-13 11:32:00,1.62355,1.62395,1.6233,1.6238,407200000.0
2009-07-13 11:33:00,1.6238,1.6239,1.6237,1.6238,118400000.0
2009-07-13 11:34:00,1.62375,1.6244,1.6237,1.6241,237800000.0
2009-07-13 11:35:00,1.62415,1.62415,1.6233,1.62345,340600000.0
2009-07-13 11:36:00,1.62345,1.62385,1.62315,1.62365,341400000.0
2009-07-13 11:37:00,1.62365,1.62385,1.6234,1.62365,297600000.0
2009-07-13 11:38:00,1.6238,1.6238,1.6233,1.6233,316600000.0
2009-07-13 11:39:00,1.62335,1.6238,1.62335,1.6238,269999998.0
2009-07-13 11:40:00,1.6238,1.6241,1.6236,1.62385,359800001.0
2009-07-13 11:41:00,1.6239,1.6239,1.6235,1.6236,349200000.0
2009-07-13 11:42:00,1.6237,1.6242,1.62355,1.6242,301400000.0
2009-07-13 11:43:00,1.6241,1.6241,1.62375,1.62375,145800000.0
2009-07-13 11:44:00,1.62385,1.62415,1.6236,1.6239,205800000.0
2009-07-13 11:45:00,1.6239,1.62405,1.62375,1.62385,175600000.0
2009-07-13 11:46:00,1.6239,1.6246,1.62375,1.6246,281400000.0
2009-07-13 11:47:00,1.6245,1.6246,1.6242,1.6244,267600000.0
2009-07-13 11:48:00,1.6243,1.6244,1.6241,1.6242,312000000.0
2009-07-13 11:49:00,1.6242,1.6245,1.62415,1.62435,350800000.0
2009-07-13 11:50:00,1.62435,1.62455,1.62395,1.62395,305600000.0
2009-07-13 11:51:00,1.624,1.6243,1.6235,1.62355,304000001.0
2009-07-13 11:52:00,1.6237,1.6238,1.62315,1.6234,407800000.0
2009-07-13 11:53:00,1.62345,1.6239,1.62345,1.6237,444800000.0
2009-07-13 11:54:00,1.6237,1.624,1.6236,1.62375,267400000.0
2009-07-13 11:55:00,1.6237,1.6239,1.62345,1.62355,409800000.0
2009-07-13 11:56:00,1.62355,1.62375,1.6229,1.62295,466800000.0
2009-07-13 11:57:00,1.623,1.6234,1.62295,1.62335,319000000.0
2009-07-13 11:58:00,1.6233,1.62355,1.62315,1.62315,351800002.0
2009-07-13 11:59:00,1.6232,1.6238,1.62295,1.62345,393000000.0
2009-07-13 12:00:00,1.62345,1.6237,1.6234,1.6235,225200000.0
2009-07-13 12:01:00,1.62355,1.62355,1.62305,1.6232,307800000.0
2009-07-13 12:02:00,1.6231,1.62355,1.6231,1.62345,216400000.0
2009-07-13 12:03:00,1.62345,1.62395,1.62335,1.6238,220000000.0
2009-07-13 12:04:00,1.6238,1.62415,1.6233,1.6238,319800000.0
2009-07-13 12:05:00,1.62385,1.62435,1.62325,1.6243,419000000.0
2009-07-13 12:06:00,1.6243,1.6247,1.6241,1.6246,325800000.0
2009-07-13 12:07:00,1.6246,1.6247,1.62455,1.62465,126799999.0
2009-07-13 12:08:00,1.6248,1.6248,1.6244,1.62455,126600000.0
2009-07-13 12:09:00,1.62455,1.6251,1.6245,1.6248,331000000.0
2009-07-13 12:10:00,1.6248,1.625,1.62465,1.62485,317400000.0
2009-07-13 12:11:00,1.6249,1.6249,1.62415,1.62415,353000003.0
2009-07-13 12:12:00,1.62415,1.6242,1.62375,1.6239,282600005.0
2009-07-13 12:13:00,1.624,1.62435,1.6238,1.6238,369799997.0
2009-07-13 12:14:00,1.62375,1.6242,1.6237,1.62405,378800001.0
2009-07-13 12:15:00,1.62405,1.62465,1.62395,1.6246,362200000.0
2009-07-13 12:16:00,1.6246,1.62465,1.6239,1.6242,307200000.0
2009-07-13 12:17:00,1.6243,1.6244,1.6235,1.6238,304400000.0
2009-07-13 12:18:00,1.6238,1.6242,1.62375,1.62405,279400000.0
2009-07-13 12:19:00,1.62405,1.62405,1.62395,1.62405,471800004.0
2009-07-13 12:20:00,1.6241,1.6243,1.6236,1.6239,407400000.0
2009-07-13 12:21:00,1.6238,1.624,1.62365,1.62385,139800000.0
2009-07-13 12:22:00,1.62375,1.62415,1.62375,1.624,168000000.0
2009-07-13 12:23:00,1.624,1.6242,1.62395,1.62395,238800000.0
2009-07-13 12:24:00,1.6241,1.62425,1.6231,1.62325,314000000.0
2009-07-13 12:25:00,1.62325,1.6236,1.62325,1.62345,336600001.0
2009-07-13 12:26:00,1.62345,1.62345,1.6229,1.6229,218800000.0
2009-07-13 12:27:00,1.6228,1.62295,1.62245,1.6228,440600000.0
2009-07-13 12:28:00,1.62255,1.623,1.62235,1.62285,414000001.0
2009-07-13 12:29:00,1.62285,1.62335,1.62265,1.62335,260800000.0
2009-07-13 12:30:00,1.62335,1.6236,1.6231,1.62345,343599999.0
2009-07-13 12:31:00,1.6235,1.62385,1.6232,1.6238,967600004.0
2009-07-13 12:32:00,1.6238,1.62385,1.62355,1.6236,430400004.0
2009-07-13 12:33:00,1.6236,1.62415,1.62355,1.62385,283599999.0
2009-07-13 12:34:00,1.624,1.6242,1.6236,1.62405,184400000.0
2009-07-13 12:35:00,1.6241,1.6244,1.62395,1.6241,165600000.0
2009-07-13 12:36:00,1.6241,1.6245,1.6241,1.6245,124400000.0
2009-07-13 12:37:00,1.6242,1.62465,1.6241,1.6244,331199997.0
2009-07-13 12:38:00,1.6243,1.62445,1.62385,1.62445,704000004.0
2009-07-13 12:39:00,1.6244,1.6245,1.62355,1.62385,662399998.0
2009-07-13 12:40:00,1.624,1.6245,1.6238,1.62415,406599998.0
2009-07-13 12:41:00,1.62415,1.62435,1.6238,1.624,476799999.0
2009-07-13 12:42:00,1.62395,1.6244,1.62375,1.6244,501799999.0
2009-07-13 12:43:00,1.6244,1.6246,1.62405,1.62415,397000000.0
2009-07-13 12:44:00,1.6243,1.62515,1.6241,1.62515,484200000.0
2009-07-13 12:45:00,1.6252,1.6252,1.62475,1.62485,747600008.0
2009-07-13 12:46:00,1.6249,1.625,1.6243,1.62435,683000002.0
2009-07-13 12:47:00,1.6243,1.6243,1.6236,1.62405,379599999.0
2009-07-13 12:48:00,1.62405,1.6244,1.62395,1.62415,118800000.0
2009-07-13 12:49:00,1.6242,1.6248,1.6242,1.6248,378800000.0
2009-07-13 12:50:00,1.62475,1.62535,1.62465,1.62505,459999996.0
2009-07-13 12:51:00,1.6251,1.6253,1.6246,1.62465,319600000.0
2009-07-13 12:52:00,1.62465,1.6248,1.6245,1.62455,224200000.0
2009-07-13 12:53:00,1.62455,1.625,1.6245,1.62455,489400000.0
2009-07-13 12:54:00,1.62445,1.6246,1.62425,1.6244,628400001.0
2009-07-13 12:55:00,1.6244,1.6248,1.6243,1.62435,364600003.0
2009-07-13 12:56:00,1.6244,1.6245,1.62415,1.6244,308800000.0
2009-07-13 12:57:00,1.62445,1.6248,1.6243,1.62475,133200000.0
2009-07-13 12:58:00,1.6248,1.6254,1.6248,1.6251,364200000.0
2009-07-13 12:59:00,1.6251,1.6253,1.62465,1.62495,496800000.0
2009-07-13 13:00:00,1.6251,1.6252,1.62455,1.6248,328400000.0
2009-07-13 13:01:00,1.6247,1.62485,1.62445,1.62455,154800000.0
2009-07-13 13:02:00,1.6247,1.6249,1.6244,1.62475,280200000.0
2009-07-13 13:03:00,1.62465,1.6253,1.6245,1.6251,379200001.0
2009-07-13 13:04:00,1.6251,1.6256,1.6248,1.62535,376600001.0
2009-07-13 13:05:00,1.62535,1.6257,1.62485,1.625,279400000.0
2009-07-13 13:06:00,1.6251,1.6251,1.6248,1.6249,142200000.0
2009-07-13 13:07:00,1.62495,1.62495,1.62465,1.62475,274000000.0
2009-07-13 13:08:00,1.62475,1.62515,1.6246,1.6251,288800000.0
2009-07-13 13:09:00,1.62505,1.62535,1.6249,1.6251,297600000.0
2009-07-13 13:10:00,1.62525,1.62535,1.62505,1.62515,163000000.0
2009-07-13 13:11:00,1.62515,1.62545,1.62515,1.6253,294200000.0
2009-07-13 13:12:00,1.6253,1.62555,1.62515,1.6255,253800000.0
2009-07-13 13:13:00,1.62545,1.62585,1.62515,1.62565,235800001.0
2009-07-13 13:14:00,1.62565,1.62585,1.62505,1.62505,383800000.0
2009-07-13 13:15:00,1.62505,1.62525,1.6248,1.625,291000000.0
2009-07-13 13:16:00,1.6251,1.6259,1.6248,1.6258,604200003.0
2009-07-13 13:17:00,1.6258,1.626,1.625,1.6255,447400001.0
2009-07-13 13:18:00,1.6254,1.6254,1.62475,1.6253,209800000.0
2009-07-13 13:19:00,1.62525,1.6254,1.62445,1.62445,143400000.0
2009-07-13 13:20:00,1.6246,1.6247,1.62425,1.6246,270600000.0
2009-07-13 13:21:00,1.62465,1.62485,1.6245,1.6247,143000000.0
2009-07-13 13:22:00,1.6247,1.6249,1.62415,1.6244,348799999.0
2009-07-13 13:23:00,1.62455,1.6253,1.62455,1.62495,353400000.0
2009-07-13 13:24:00,1.625,1.625,1.6242,1.62435,356600000.0
2009-07-13 13:25:00,1.6244,1.62455,1.6241,1.6243,222400000.0
2009-07-13 13:26:00,1.62425,1.62455,1.62425,1.6245,74000000.0
2009-07-13 13:27:00,1.6244,1.6248,1.62425,1.6245,234600000.0
2009-07-13 13:28:00,1.6246,1.6251,1.62445,1.625,274600000.0
2009-07-13 13:29:00,1.6252,1.6258,1.62495,1.62555,272200000.0
2009-07-13 13:30:00,1.62555,1.62555,1.62495,1.62515,375200001.0
2009-07-13 13:31:00,1.62515,1.62515,1.62465,1.625,294600000.0
2009-07-13 13:32:00,1.625,1.625,1.62475,1.62495,232600000.0
2009-07-13 13:33:00,1.62505,1.6254,1.625,1.6252,264200000.0
2009-07-13 13:34:00,1.6252,1.6263,1.625,1.6263,433200000.0
2009-07-13 13:35:00,1.6263,1.6264,1.6257,1.62605,350800000.0
2009-07-13 13:36:00,1.6261,1.6263,1.6255,1.62595,346800000.0
2009-07-13 13:37:00,1.62585,1.6261,1.62565,1.6259,309800000.0
2009-07-13 13:38:00,1.6255,1.6257,1.6251,1.62525,413400002.0
2009-07-13 13:39:00,1.62515,1.62565,1.62505,1.62555,228800003.0
2009-07-13 13:40:00,1.62555,1.62555,1.6251,1.6252,144800000.0
2009-07-13 13:41:00,1.6252,1.6254,1.62435,1.6247,379400001.0
2009-07-13 13:42:00,1.62485,1.62575,1.62465,1.62565,246599999.0
2009-07-13 13:43:00,1.6256,1.6257,1.6254,1.62545,419999999.0
2009-07-13 13:44:00,1.62545,1.62565,1.6252,1.6254,193800001.0
2009-07-13 13:45:00,1.6252,1.6255,1.62465,1.62475,356800002.0
2009-07-13 13:46:00,1.6249,1.62495,1.6247,1.62475,274400003.0
2009-07-13 13:47:00,1.62475,1.62505,1.62475,1.62495,318200004.0
2009-07-13 13:48:00,1.62495,1.6251,1.6246,1.62475,456000004.0
2009-07-13 13:49:00,1.62485,1.62485,1.6245,1.62465,528000000.0
2009-07-13 13:50:00,1.62465,1.6249,1.62435,1.6248,284000001.0
2009-07-13 13:51:00,1.6248,1.6251,1.62445,1.6246,415800001.0
2009-07-13 13:52:00,1.6246,1.62485,1.62455,1.6247,316600000.0
2009-07-13 13:53:00,1.62465,1.625,1.62455,1.62465,284200001.0
2009-07-13 13:54:00,1.6247,1.6253,1.62455,1.625,273600000.0
2009-07-13 13:55:00,1.625,1.625,1.62435,1.62455,384199999.0
2009-07-13 13:56:00,1.6245,1.6247,1.6243,1.6246,258600000.0
2009-07-13 13:57:00,1.62445,1.6246,1.62425,1.62425,193000001.0
2009-07-13 13:58:00,1.6243,1.62465,1.62405,1.6242,417200000.0
2009-07-13 13:59:00,1.6242,1.62475,1.6241,1.62465,457200002.0
2009-07-13 14:00:00,1.6247,1.62595,1.6247,1.62525,419200000.0
2009-07-13 14:01:00,1.62525,1.62525,1.62435,1.6245,354200000.0
2009-07-13 14:02:00,1.6245,1.6256,1.6245,1.62535,250200000.0
2009-07-13 14:03:00,1.6254,1.6254,1.625,1.62515,236800000.0
2009-07-13 14:04:00,1.6251,1.62535,1.6248,1.6249,147000000.0
2009-07-13 14:05:00,1.6249,1.62545,1.62475,1.62545,235400000.0
2009-07-13 14:06:00,1.6254,1.62555,1.62415,1.6245,450599999.0
2009-07-13 14:07:00,1.6245,1.6249,1.6244,1.62465,477000000.0
2009-07-13 14:08:00,1.6247,1.62475,1.62445,1.62475,184200000.0
2009-07-13 14:09:00,1.6247,1.6247,1.62395,1.624,344200001.0
2009-07-13 14:10:00,1.624,1.6243,1.6237,1.62395,291600000.0
2009-07-13 14:11:00,1.62405,1.6243,1.62375,1.62405,435399999.0
2009-07-13 14:12:00,1.624,1.6241,1.62375,1.624,333600000.0
2009-07-13 14:13:00,1.6239,1.6241,1.6236,1.62395,287200000.0
2009-07-13 14:14:00,1.6239,1.62405,1.62325,1.6237,460000001.0
2009-07-13 14:15:00,1.6238,1.6239,1.62335,1.6234,436200000.0
2009-07-13 14:16:00,1.6235,1.6237,1.62325,1.62325,319000002.0
2009-07-13 14:17:00,1.62335,1.6242,1.6232,1.6237,361000000.0
2009-07-13 14:18:00,1.6237,1.6259,1.62325,1.62555,481800000.0
2009-07-13 14:19:00,1.62565,1.62565,1.62475,1.625,273599999.0
2009-07-13 14:20:00,1.62485,1.62485,1.6242,1.6242,262800000.0
2009-07-13 14:21:00,1.6243,1.62445,1.62395,1.62415,368800000.0
2009-07-13 14:22:00,1.62415,1.62435,1.624,1.6242,366000003.0
2009-07-13 14:23:00,1.62425,1.6247,1.62405,1.6245,464000003.0
2009-07-13 14:24:00,1.6245,1.6245,1.62385,1.62395,624400005.0
2009-07-13 14:25:00,1.6239,1.62405,1.62365,1.6239,464400000.0
2009-07-13 14:26:00,1.6239,1.6239,1.62325,1.6235,499200000.0
2009-07-13 14:27:00,1.62355,1.6236,1.62285,1.62305,341800000.0
2009-07-13 14:28:00,1.62315,1.62315,1.62275,1.6229,567600001.0
2009-07-13 14:29:00,1.6229,1.62305,1.6223,1.6223,656200000.0
2009-07-13 14:30:00,1.6223,1.6223,1.62175,1.6218,748000001.0
2009-07-13 14:31:00,1.6218,1.62185,1.6211,1.6216,413800000.0
2009-07-13 14:32:00,1.6215,1.62195,1.62145,1.6217,219600000.0
2009-07-13 14:33:00,1.6217,1.62195,1.6216,1.62175,258400000.0
2009-07-13 14:34:00,1.6217,1.622,1.6217,1.6218,319600000.0
2009-07-13 14:35:00,1.6218,1.62225,1.6213,1.6221,455400000.0
2009-07-13 14:36:00,1.6221,1.6221,1.6211,1.6212,587000000.0
2009-07-13 14:37:00,1.6212,1.62195,1.62085,1.62095,564600000.0
2009-07-13 14:38:00,1.6209,1.62095,1.6205,1.6206,440400003.0
2009-07-13 14:39:00,1.62085,1.62125,1.6207,1.62075,490000000.0
2009-07-13 14:40:00,1.6208,1.6218,1.6208,1.6215,426599999.0
2009-07-13 14:41:00,1.6215,1.62175,1.6212,1.6214,771600002.0
2009-07-13 14:42:00,1.62135,1.62145,1.6208,1.62095,592600003.0
2009-07-13 14:43:00,1.62095,1.6213,1.62075,1.62115,476400001.0
2009-07-13 14:44:00,1.62115,1.6214,1.62075,1.621,360800000.0
2009-07-13 14:45:00,1.62095,1.621,1.6204,1.6207,427200000.0
2009-07-13 14:46:00,1.6206,1.62095,1.62045,1.6205,278600000.0
2009-07-13 14:47:00,1.6205,1.62135,1.62045,1.6212,463000000.0
2009-07-13 14:48:00,1.6211,1.62135,1.62025,1.6204,501599999.0
2009-07-13 14:49:00,1.6204,1.62065,1.62035,1.62045,307600000.0
2009-07-13 14:50:00,1.62045,1.62065,1.62005,1.62055,481800000.0
2009-07-13 14:51:00,1.62055,1.62095,1.6202,1.62045,314600000.0
2009-07-13 14:52:00,1.62055,1.62055,1.6202,1.62035,233200000.0
2009-07-13 14:53:00,1.6205,1.62055,1.61995,1.6205,335800000.0
2009-07-13 14:54:00,1.6204,1.62065,1.62005,1.6204,467800000.0
2009-07-13 14:55:00,1.62045,1.62065,1.62025,1.62045,170600000.0
2009-07-13 14:56:00,1.62045,1.6205,1.6199,1.62015,329000000.0
2009-07-13 14:57:00,1.6203,1.62055,1.61995,1.62025,304000000.0
2009-07-13 14:58:00,1.62025,1.6208,1.62025,1.6206,324600000.0
2009-07-13 14:59:00,1.6207,1.6207,1.62015,1.6203,214800000.0
2009-07-13 15:00:00,1.6203,1.6215,1.6201,1.62145,503400000.0
2009-07-13 15:01:00,1.62145,1.6218,1.62125,1.62135,280200000.0
2009-07-13 15:02:00,1.6213,1.6215,1.62105,1.6213,619600003.0
2009-07-13 15:03:00,1.62125,1.6216,1.6212,1.62135,169800000.0
2009-07-13 15:04:00,1.62135,1.62165,1.62115,1.6214,286600000.0
2009-07-13 15:05:00,1.6213,1.6215,1.62105,1.6214,410600000.0
2009-07-13 15:06:00,1.6213,1.6218,1.62095,1.62155,440999999.0
2009-07-13 15:07:00,1.6217,1.622,1.62135,1.62185,482800000.0
2009-07-13 15:08:00,1.6219,1.6219,1.62085,1.62095,418400000.0
2009-07-13 15:09:00,1.6209,1.6211,1.62025,1.62045,499000000.0
2009-07-13 15:10:00,1.6205,1.62065,1.62015,1.62055,481800001.0
2009-07-13 15:11:00,1.6207,1.62145,1.6204,1.621,422400000.0
2009-07-13 15:12:00,1.62105,1.6215,1.6207,1.62115,353000000.0
2009-07-13 15:13:00,1.6211,1.6212,1.62095,1.62105,168200000.0
2009-07-13 15:14:00,1.6211,1.62135,1.62095,1.62115,235600000.0
2009-07-13 15:15:00,1.62115,1.6213,1.62025,1.6203,221200000.0
2009-07-13 15:16:00,1.62035,1.6204,1.62,1.62025,319800000.0
2009-07-13 15:17:00,1.6202,1.62065,1.62015,1.6203,366199999.0
2009-07-13 15:18:00,1.6203,1.6208,1.62005,1.62055,224800000.0
2009-07-13 15:19:00,1.6206,1.6207,1.62025,1.62035,231800000.0
2009-07-13 15:20:00,1.62045,1.62055,1.62025,1.62025,197400000.0
2009-07-13 15:21:00,1.62025,1.62025,1.61955,1.6198,431200000.0
2009-07-13 15:22:00,1.61995,1.62055,1.61985,1.62045,330599999.0
2009-07-13 15:23:00,1.62055,1.6206,1.62025,1.6204,370200001.0
2009-07-13 15:24:00,1.62025,1.6206,1.62025,1.62055,194600000.0
2009-07-13 15:25:00,1.62055,1.6206,1.61965,1.61965,302000000.0
2009-07-13 15:26:00,1.6197,1.62015,1.6195,1.6196,398000001.0
2009-07-13 15:27:00,1.61965,1.62025,1.61965,1.61975,195800000.0
2009-07-13 15:28:00,1.61975,1.6202,1.61965,1.62005,172200000.0
2009-07-13 15:29:00,1.6201,1.62065,1.62005,1.6206,454600000.0
2009-07-13 15:30:00,1.62045,1.62105,1.62005,1.6206,473600000.0
2009-07-13 15:31:00,1.6206,1.6207,1.6202,1.62045,484000001.0
2009-07-13 15:32:00,1.62035,1.62065,1.62015,1.6206,589600001.0
2009-07-13 15:33:00,1.6208,1.621,1.6204,1.6206,315600000.0
2009-07-13 15:34:00,1.6206,1.6207,1.62015,1.6203,486800001.0
2009-07-13 15:35:00,1.62035,1.6205,1.61995,1.62025,562800001.0
2009-07-13 15:36:00,1.62025,1.62065,1.61925,1.61925,694200000.0
2009-07-13 15:37:00,1.6194,1.61965,1.61895,1.61905,497999999.0
2009-07-13 15:38:00,1.61905,1.6202,1.61905,1.62,428200001.0
2009-07-13 15:39:00,1.62,1.6206,1.61975,1.6202,600000001.0
2009-07-13 15:40:00,1.62015,1.6211,1.6198,1.62095,613600001.0
2009-07-13 15:41:00,1.6209,1.62175,1.6207,1.6209,484800000.0
2009-07-13 15:42:00,1.6209,1.621,1.62045,1.62055,563600000.0
2009-07-13 15:43:00,1.62055,1.6207,1.62015,1.62065,596800000.0
2009-07-13 15:44:00,1.6208,1.62095,1.62015,1.62045,469600000.0
2009-07-13 15:45:00,1.6205,1.6209,1.62015,1.6206,561600001.0
2009-07-13 15:46:00,1.6206,1.62095,1.6203,1.62085,442200000.0
2009-07-13 15:47:00,1.6208,1.62115,1.62035,1.6207,601200000.0
2009-07-13 15:48:00,1.62085,1.62115,1.62075,1.62105,411000000.0
2009-07-13 15:49:00,1.6211,1.62165,1.62095,1.62145,646800000.0
2009-07-13 15:50:00,1.62145,1.62175,1.62125,1.62155,626199999.0
2009-07-13 15:51:00,1.62155,1.62155,1.62105,1.6213,415800000.0
2009-07-13 15:52:00,1.6213,1.62165,1.6208,1.62135,679400000.0
2009-07-13 15:53:00,1.62135,1.62175,1.6211,1.6217,415200000.0
2009-07-13 15:54:00,1.62165,1.62205,1.6214,1.6214,649400001.0
2009-07-13 15:55:00,1.62145,1.622,1.62125,1.6218,583400000.0
2009-07-13 15:56:00,1.62165,1.62225,1.6214,1.6218,606199999.0
2009-07-13 15:57:00,1.62185,1.62205,1.6218,1.622,398000000.0
2009-07-13 15:58:00,1.622,1.6222,1.62155,1.62165,454200000.0
2009-07-13 15:59:00,1.62165,1.62265,1.6216,1.6226,550599999.0
2009-07-13 16:00:00,1.62265,1.6227,1.62175,1.6221,910000000.0
2009-07-13 16:01:00,1.62215,1.62255,1.6221,1.6222,999200001.0
2009-07-13 16:02:00,1.62235,1.62255,1.6214,1.6214,690799999.0
2009-07-13 16:03:00,1.62135,1.6218,1.62135,1.62165,660399999.0
2009-07-13 16:04:00,1.62165,1.62245,1.62165,1.62235,393200000.0
2009-07-13 16:05:00,1.62235,1.62255,1.6218,1.6222,302400000.0
2009-07-13 16:06:00,1.62215,1.6222,1.62155,1.6217,392600000.0
2009-07-13 16:07:00,1.6218,1.622,1.62145,1.62155,562799999.0
2009-07-13 16:08:00,1.62155,1.6227,1.62145,1.6225,460000000.0
2009-07-13 16:09:00,1.6223,1.62235,1.62125,1.6222,660000000.0
2009-07-13 16:10:00,1.62245,1.6225,1.62195,1.622,460800001.0
2009-07-13 16:11:00,1.62215,1.6223,1.6209,1.62095,529599999.0
2009-07-13 16:12:00,1.6211,1.6214,1.62055,1.6206,497800000.0
2009-07-13 16:13:00,1.6207,1.62135,1.62055,1.62125,617199999.0
2009-07-13 16:14:00,1.6213,1.62165,1.62065,1.62155,529800000.0
2009-07-13 16:15:00,1.6215,1.62165,1.62105,1.6211,557599999.0
2009-07-13 16:16:00,1.62115,1.6216,1.6211,1.62155,525199997.0
2009-07-13 16:17:00,1.62165,1.62215,1.62145,1.622,495600000.0
2009-07-13 16:18:00,1.62205,1.62225,1.62145,1.6216,664399999.0
2009-07-13 16:19:00,1.6216,1.6219,1.62135,1.6215,460800000.0
2009-07-13 16:20:00,1.6217,1.622,1.62165,1.62185,286400000.0
2009-07-13 16:21:00,1.6218,1.622,1.6217,1.6219,293400000.0
2009-07-13 16:22:00,1.6219,1.62215,1.6217,1.622,282400000.0
2009-07-13 16:23:00,1.62205,1.62205,1.62155,1.6216,515800000.0
2009-07-13 16:24:00,1.62165,1.62215,1.6215,1.62165,569399999.0
2009-07-13 16:25:00,1.62165,1.6218,1.6211,1.6211,449200000.0
2009-07-13 16:26:00,1.6211,1.6213,1.6211,1.6211,182200000.0
2009-07-13 16:27:00,1.6211,1.6211,1.6207,1.62075,194400000.0
2009-07-13 16:28:00,1.6207,1.62095,1.62005,1.6206,374200000.0
2009-07-13 16:29:00,1.62075,1.621,1.62035,1.6207,469200000.0
2009-07-13 16:30:00,1.6207,1.6208,1.6196,1.62,527500001.0
2009-07-13 16:31:00,1.61995,1.62,1.6194,1.6197,656800000.0
2009-07-13 16:32:00,1.6197,1.6197,1.6188,1.61905,596200000.0
2009-07-13 16:33:00,1.61905,1.6193,1.6187,1.6192,429600000.0
2009-07-13 16:34:00,1.6191,1.61945,1.61885,1.6193,409400000.0
2009-07-13 16:35:00,1.6191,1.6197,1.6191,1.61935,433600000.0
2009-07-13 16:36:00,1.61945,1.61975,1.61935,1.61935,413200000.0
2009-07-13 16:37:00,1.61935,1.6199,1.61925,1.6195,568199999.0
2009-07-13 16:38:00,1.61955,1.61985,1.61925,1.6196,639799998.0
2009-07-13 16:39:00,1.6196,1.61985,1.6191,1.61975,526200000.0
2009-07-13 16:40:00,1.61975,1.6199,1.6193,1.6197,398400000.0
2009-07-13 16:41:00,1.6197,1.61975,1.61935,1.6195,477999999.0
2009-07-13 16:42:00,1.61945,1.6197,1.6191,1.61965,501600000.0
2009-07-13 16:43:00,1.61965,1.6198,1.61945,1.61955,399400000.0
2009-07-13 16:44:00,1.61965,1.61975,1.6193,1.61975,449400000.0
2009-07-13 16:45:00,1.61965,1.62,1.6196,1.6197,411399999.0
2009-07-13 16:46:00,1.6197,1.6199,1.61945,1.61965,499199999.0
2009-07-13 16:47:00,1.6198,1.62,1.61965,1.61995,339999999.0
2009-07-13 16:48:00,1.6199,1.62,1.6195,1.6195,311200000.0
2009-07-13 16:49:00,1.6195,1.6196,1.6191,1.6192,587999996.0
2009-07-13 16:50:00,1.61915,1.6193,1.619,1.61925,465399999.0
2009-07-13 16:51:00,1.61925,1.6193,1.61885,1.619,344799998.0
2009-07-13 16:52:00,1.61895,1.6192,1.61885,1.61905,619599995.0
2009-07-13 16:53:00,1.61905,1.61915,1.6187,1.61885,496199999.0
2009-07-13 16:54:00,1.61885,1.6192,1.61845,1.61845,632799999.0
2009-07-13 16:55:00,1.61845,1.61885,1.6178,1.61835,742800000.0
2009-07-13 16:56:00,1.61835,1.6192,1.61805,1.61905,755800001.0
2009-07-13 16:57:00,1.61905,1.6193,1.61885,1.61915,572399999.0
2009-07-13 16:58:00,1.61915,1.61965,1.61915,1.61945,502400000.0
2009-07-13 16:59:00,1.6194,1.61975,1.61845,1.61895,631399998.0
2009-07-13 17:00:00,1.619,1.62035,1.6186,1.61995,737000000.0
2009-07-13 17:01:00,1.62005,1.62035,1.61975,1.61985,585200001.0
2009-07-13 17:02:00,1.61985,1.62005,1.61955,1.61965,339000000.0
2009-07-13 17:03:00,1.6196,1.61985,1.6194,1.6195,548199995.0
2009-07-13 17:04:00,1.61955,1.61995,1.6195,1.6197,344400000.0
2009-07-13 17:05:00,1.61975,1.6199,1.61935,1.6195,254000000.0
2009-07-13 17:06:00,1.6195,1.6196,1.6188,1.61895,424800001.0
2009-07-13 17:07:00,1.61895,1.61935,1.61895,1.61915,323600000.0
2009-07-13 17:08:00,1.6191,1.61995,1.619,1.6195,457799999.0
2009-07-13 17:09:00,1.6196,1.61975,1.61915,1.6192,558000000.0
2009-07-13 17:10:00,1.61925,1.61935,1.61885,1.61915,602200000.0
2009-07-13 17:11:00,1.61905,1.61945,1.61875,1.61925,671200001.0
2009-07-13 17:12:00,1.6194,1.6194,1.6186,1.61875,332400000.0
2009-07-13 17:13:00,1.61885,1.6192,1.6185,1.6186,647400001.0
2009-07-13 17:14:00,1.61855,1.6191,1.61845,1.6188,487800000.0
2009-07-13 17:15:00,1.61865,1.6189,1.6185,1.61855,457799999.0
2009-07-13 17:16:00,1.6187,1.6189,1.6184,1.6186,387400000.0
2009-07-13 17:17:00,1.6186,1.6192,1.6183,1.6183,508000000.0
2009-07-13 17:18:00,1.6183,1.61865,1.61815,1.6186,334199999.0
2009-07-13 17:19:00,1.6186,1.61865,1.6183,1.61845,521600000.0
2009-07-13 17:20:00,1.6184,1.61865,1.61795,1.61865,305600000.0
2009-07-13 17:21:00,1.6186,1.6189,1.61825,1.6185,412600002.0
2009-07-13 17:22:00,1.6185,1.61895,1.6184,1.6186,346799998.0
2009-07-13 17:23:00,1.6186,1.619,1.61845,1.61885,295800000.0
2009-07-13 17:24:00,1.6189,1.6192,1.6186,1.61865,319600000.0
2009-07-13 17:25:00,1.6186,1.6188,1.6185,1.61855,416000000.0
2009-07-13 17:26:00,1.61855,1.61865,1.61785,1.618,324199999.0
2009-07-13 17:27:00,1.618,1.61825,1.6159,1.61665,777800002.0
2009-07-13 17:28:00,1.6167,1.617,1.6164,1.61665,519199999.0
2009-07-13 17:29:00,1.61665,1.6172,1.6166,1.6167,537600002.0
2009-07-13 17:30:00,1.6167,1.6167,1.6158,1.61595,741200000.0
2009-07-13 17:31:00,1.61595,1.61595,1.6154,1.6155,457400001.0
2009-07-13 17:32:00,1.61555,1.61565,1.6145,1.61495,659600000.0
2009-07-13 17:33:00,1.6151,1.6152,1.6142,1.6149,480400000.0
2009-07-13 17:34:00,1.6148,1.6148,1.6138,1.6146,591400000.0
2009-07-13 17:35:00,1.6145,1.6148,1.614,1.614,519400002.0
2009-07-13 17:36:00,1.614,1.61415,1.6118,1.6123,582000002.0
2009-07-13 17:37:00,1.6123,1.61245,1.61165,1.6118,533600000.0
2009-07-13 17:38:00,1.6118,1.612,1.61115,1.61175,767400002.0
2009-07-13 17:39:00,1.6117,1.61205,1.6112,1.61205,482800000.0
2009-07-13 17:40:00,1.612,1.612,1.61125,1.61125,304200000.0
2009-07-13 17:41:00,1.6113,1.6118,1.6112,1.61165,466599999.0
2009-07-13 17:42:00,1.61175,1.61225,1.6116,1.61215,359000001.0
2009-07-13 17:43:00,1.61215,1.61325,1.612,1.61325,298000000.0
2009-07-13 17:44:00,1.61325,1.6134,1.6127,1.61295,153600000.0
2009-07-13 17:45:00,1.61295,1.61295,1.6123,1.61285,215600000.0
2009-07-13 17:46:00,1.61285,1.61305,1.61215,1.61245,357600001.0
2009-07-13 17:47:00,1.61245,1.6125,1.61185,1.61215,377399999.0
2009-07-13 17:48:00,1.61215,1.61245,1.6121,1.6121,428400000.0
2009-07-13 17:49:00,1.6121,1.6124,1.6119,1.61235,469000000.0
2009-07-13 17:50:00,1.6124,1.6131,1.6124,1.6127,754400000.0
2009-07-13 17:51:00,1.6127,1.6128,1.61165,1.61225,603400000.0
2009-07-13 17:52:00,1.6122,1.6124,1.6121,1.6123,311400000.0
2009-07-13 17:53:00,1.61235,1.613,1.61215,1.6124,359000000.0
2009-07-13 17:54:00,1.6124,1.61275,1.6122,1.6127,305600000.0
2009-07-13 17:55:00,1.6127,1.61315,1.6125,1.61275,265600000.0
2009-07-13 17:56:00,1.6128,1.6133,1.6127,1.6132,472000000.0
2009-07-13 17:57:00,1.6132,1.61335,1.6126,1.6132,472199999.0
2009-07-13 17:58:00,1.6132,1.61345,1.612,1.61245,473200001.0
2009-07-13 17:59:00,1.61275,1.61315,1.6121,1.61225,607000000.0
2009-07-13 18:00:00,1.61225,1.61265,1.6118,1.61225,716600002.0
2009-07-13 18:01:00,1.61225,1.61265,1.61205,1.6125,321600000.0
2009-07-13 18:02:00,1.61255,1.6127,1.61175,1.61205,206100000.0
2009-07-13 18:03:00,1.61205,1.61275,1.61205,1.61265,258100000.0
2009-07-13 18:04:00,1.6127,1.6127,1.61215,1.6123,289200000.0
2009-07-13 18:05:00,1.6125,1.6129,1.6124,1.6127,379000001.0
2009-07-13 18:06:00,1.6127,1.6135,1.6124,1.61335,333200000.0
2009-07-13 18:07:00,1.61345,1.614,1.61285,1.614,250800000.0
2009-07-13 18:08:00,1.614,1.614,1.6133,1.61365,185600000.0
2009-07-13 18:09:00,1.61365,1.6144,1.6135,1.6139,230400000.0
2009-07-13 18:10:00,1.614,1.6145,1.61385,1.6143,272800000.0
2009-07-13 18:11:00,1.6143,1.6146,1.6141,1.61425,253200000.0
2009-07-13 18:12:00,1.6143,1.61485,1.61415,1.61485,376200002.0
2009-07-13 18:13:00,1.61485,1.61545,1.61455,1.61495,892600000.0
2009-07-13 18:14:00,1.61495,1.61505,1.61455,1.6148,436200001.0
2009-07-13 18:15:00,1.61495,1.6152,1.61435,1.6144,548000001.0
2009-07-13 18:16:00,1.6144,1.61445,1.614,1.6143,282600000.0
2009-07-13 18:17:00,1.6142,1.6146,1.61415,1.61435,273000000.0
2009-07-13 18:18:00,1.6144,1.6145,1.6142,1.6145,196800000.0
2009-07-13 18:19:00,1.6145,1.61485,1.6145,1.6148,276800001.0
2009-07-13 18:20:00,1.6148,1.6151,1.6146,1.6149,513600000.0
2009-07-13 18:21:00,1.615,1.6151,1.61475,1.61505,274200000.0
2009-07-13 18:22:00,1.615,1.6152,1.6147,1.6151,571200000.0
2009-07-13 18:23:00,1.6151,1.61525,1.6149,1.6149,536200000.0
2009-07-13 18:24:00,1.6149,1.6155,1.6149,1.615,287600000.0
2009-07-13 18:25:00,1.61505,1.61565,1.6148,1.61545,434400001.0
2009-07-13 18:26:00,1.61535,1.61585,1.61525,1.61565,612800001.0
2009-07-13 18:27:00,1.6157,1.6157,1.61505,1.6157,619399999.0
2009-07-13 18:28:00,1.6157,1.61595,1.6152,1.6158,633199997.0
2009-07-13 18:29:00,1.6158,1.61595,1.6156,1.6158,1723199980.0
2009-07-13 18:30:00,1.6158,1.61585,1.61555,1.6156,896800006.0
2009-07-13 18:31:00,1.6155,1.6157,1.61515,1.61545,672800002.0
2009-07-13 18:32:00,1.61535,1.6156,1.6153,1.6156,136000000.0
2009-07-13 18:33:00,1.6156,1.6162,1.6154,1.61605,497600000.0
2009-07-13 18:34:00,1.61605,1.61645,1.61555,1.6161,478599998.0
2009-07-13 18:35:00,1.6161,1.61625,1.61585,1.6161,272400000.0
2009-07-13 18:36:00,1.6161,1.6165,1.61585,1.6163,228800000.0
2009-07-13 18:37:00,1.6163,1.6163,1.6156,1.6161,278800000.0
2009-07-13 18:38:00,1.61625,1.61635,1.61565,1.6159,246400000.0
2009-07-13 18:39:00,1.6159,1.6162,1.61565,1.61595,454799999.0
2009-07-13 18:40:00,1.61585,1.61585,1.61535,1.6155,139800000.0
2009-07-13 18:41:00,1.6155,1.61575,1.61525,1.61565,158400000.0
2009-07-13 18:42:00,1.6155,1.61605,1.61545,1.61545,317400001.0
2009-07-13 18:43:00,1.61545,1.61545,1.6153,1.61545,36600000.0
2009-07-13 18:44:00,1.61545,1.61555,1.61535,1.6155,65800000.0
2009-07-13 18:45:00,1.6153,1.6153,1.61475,1.61485,236600002.0
2009-07-13 18:46:00,1.61495,1.6151,1.61465,1.61465,572500000.0
2009-07-13 18:47:00,1.61465,1.61465,1.61405,1.6142,493890000.0
2009-07-13 18:48:00,1.6142,1.61475,1.6142,1.6145,114200000.0
2009-07-13 18:49:00,1.6146,1.6147,1.6141,1.6141,243200000.0
2009-07-13 18:50:00,1.6141,1.6141,1.61375,1.6138,233000000.0
2009-07-13 18:51:00,1.6138,1.614,1.61355,1.6139,162800000.0
2009-07-13 18:52:00,1.6139,1.6139,1.61315,1.6135,202000000.0
2009-07-13 18:53:00,1.6135,1.61405,1.61335,1.61395,207200000.0
2009-07-13 18:54:00,1.61395,1.6142,1.6139,1.6139,83200000.0
2009-07-13 18:55:00,1.61385,1.61385,1.61295,1.61315,321400000.0
2009-07-13 18:56:00,1.61315,1.6133,1.6128,1.6128,250800000.0
2009-07-13 18:57:00,1.61295,1.61315,1.6127,1.61275,102000000.0
2009-07-13 18:58:00,1.61275,1.61345,1.61265,1.6131,307600000.0
2009-07-13 18:59:00,1.61305,1.6137,1.61305,1.61365,279600000.0
2009-07-13 19:00:00,1.61365,1.6138,1.61315,1.6134,187400000.0
2009-07-13 19:01:00,1.61335,1.6135,1.6126,1.6126,318200001.0
2009-07-13 19:02:00,1.6127,1.61335,1.6127,1.6132,285600001.0
2009-07-13 19:03:00,1.6132,1.6134,1.6128,1.613,242999999.0
2009-07-13 19:04:00,1.613,1.6137,1.613,1.6134,319400000.0
2009-07-13 19:05:00,1.61305,1.6137,1.61305,1.61325,228200001.0
2009-07-13 19:06:00,1.61325,1.61345,1.6129,1.613,152600000.0
2009-07-13 19:07:00,1.61285,1.6132,1.61265,1.61305,188400000.0
2009-07-13 19:08:00,1.61305,1.61315,1.61245,1.6125,121600000.0
2009-07-13 19:09:00,1.6125,1.61255,1.6119,1.61215,313399999.0
2009-07-13 19:10:00,1.6122,1.6122,1.61135,1.6114,458400005.0
2009-07-13 19:11:00,1.6115,1.6118,1.6115,1.61175,391000001.0
2009-07-13 19:12:00,1.6118,1.6124,1.61155,1.6116,627600002.0
2009-07-13 19:13:00,1.6116,1.61175,1.6113,1.61165,408199997.0
2009-07-13 19:14:00,1.61165,1.61175,1.6115,1.61175,172599999.0
2009-07-13 19:15:00,1.6119,1.61215,1.6117,1.6118,186000000.0
2009-07-13 19:16:00,1.6118,1.6118,1.611,1.61125,414800000.0
2009-07-13 19:17:00,1.61125,1.61135,1.6109,1.6112,175000000.0
2009-07-13 19:18:00,1.61125,1.61135,1.6111,1.6113,335200001.0
2009-07-13 19:19:00,1.6114,1.61145,1.6112,1.6112,185600000.0
2009-07-13 19:20:00,1.6111,1.61155,1.6107,1.61145,357200000.0
2009-07-13 19:21:00,1.61145,1.6115,1.611,1.6111,365400005.0
2009-07-13 19:22:00,1.611,1.61115,1.61045,1.61095,302200001.0
2009-07-13 19:23:00,1.6111,1.6114,1.6108,1.61095,176400000.0
2009-07-13 19:24:00,1.61085,1.6112,1.61085,1.61105,261999998.0
2009-07-13 19:25:00,1.611,1.61125,1.6108,1.61105,229400001.0
2009-07-13 19:26:00,1.6109,1.61125,1.6103,1.6106,520800005.0
2009-07-13 19:27:00,1.61045,1.61075,1.6103,1.61035,556200000.0
2009-07-13 19:28:00,1.61035,1.6105,1.60985,1.6105,284600000.0
2009-07-13 19:29:00,1.61055,1.6107,1.61005,1.6103,275600000.0
2009-07-13 19:30:00,1.6103,1.61035,1.6098,1.61015,306800001.0
2009-07-13 19:31:00,1.61015,1.61015,1.6096,1.6099,288600000.0
2009-07-13 19:32:00,1.6099,1.61035,1.60955,1.61035,567400007.0
2009-07-13 19:33:00,1.6103,1.61045,1.60995,1.61005,307600002.0
2009-07-13 19:34:00,1.6102,1.6106,1.61015,1.6104,263600001.0
2009-07-13 19:35:00,1.61045,1.6106,1.6097,1.6099,348200001.0
2009-07-13 19:36:00,1.6099,1.6102,1.60965,1.60975,298600000.0
2009-07-13 19:37:00,1.60975,1.6103,1.6096,1.6101,279999999.0
2009-07-13 19:38:00,1.6102,1.61095,1.60995,1.61035,231800000.0
2009-07-13 19:39:00,1.61035,1.61065,1.60995,1.61005,236800000.0
2009-07-13 19:40:00,1.60995,1.61025,1.60985,1.6101,198600000.0
2009-07-13 19:41:00,1.61015,1.6103,1.6099,1.61005,409200001.0
2009-07-13 19:42:00,1.61005,1.61035,1.60995,1.61,142800001.0
2009-07-13 19:43:00,1.61,1.61055,1.61,1.61025,165200000.0
2009-07-13 19:44:00,1.6103,1.61045,1.61025,1.6103,76600000.0
2009-07-13 19:45:00,1.6103,1.61045,1.60985,1.60985,206399999.0
2009-07-13 19:46:00,1.60975,1.60985,1.6097,1.6097,59200000.0
2009-07-13 19:47:00,1.6099,1.61015,1.6098,1.6098,310000000.0
2009-07-13 19:48:00,1.6099,1.61005,1.60955,1.6098,227199998.0
2009-07-13 19:49:00,1.60995,1.61005,1.6096,1.6096,261999999.0
2009-07-13 19:50:00,1.6097,1.6099,1.6096,1.60985,132200000.0
2009-07-13 19:51:00,1.6098,1.61025,1.6098,1.60995,183000000.0
2009-07-13 19:52:00,1.60995,1.61,1.6098,1.6098,46400000.0
2009-07-13 19:53:00,1.6098,1.60985,1.6092,1.6094,280000000.0
2009-07-13 19:54:00,1.6094,1.60975,1.60935,1.6095,155600001.0
2009-07-13 19:55:00,1.6095,1.60995,1.6093,1.60945,238600000.0
2009-07-13 19:56:00,1.6095,1.60975,1.60925,1.6097,280400000.0
2009-07-13 19:57:00,1.6095,1.6096,1.6094,1.6094,96800000.0
2009-07-13 19:58:00,1.6094,1.6096,1.60895,1.60925,239200000.0
2009-07-13 19:59:00,1.6091,1.60965,1.609,1.6093,310000001.0
2009-07-13 20:00:00,1.60935,1.6097,1.6093,1.60935,334600002.0
2009-07-13 20:01:00,1.6093,1.60975,1.6091,1.60975,283000000.0
2009-07-13 20:02:00,1.6098,1.61,1.60935,1.60965,178000000.0
2009-07-13 20:03:00,1.60965,1.60995,1.6096,1.6097,142800000.0
2009-07-13 20:04:00,1.6097,1.6099,1.60955,1.60975,158400000.0
2009-07-13 20:05:00,1.6097,1.6101,1.60955,1.60995,316600000.0
2009-07-13 20:06:00,1.61,1.61005,1.6095,1.6098,172800000.0
2009-07-13 20:07:00,1.60985,1.61005,1.60925,1.60935,237200000.0
2009-07-13 20:08:00,1.60925,1.6097,1.6092,1.60935,285600000.0
2009-07-13 20:09:00,1.60935,1.61,1.60935,1.60975,242600000.0
2009-07-13 20:10:00,1.6098,1.6102,1.6097,1.6101,323800000.0
2009-07-13 20:11:00,1.6101,1.6102,1.60955,1.6098,219800000.0
2009-07-13 20:12:00,1.60965,1.61,1.6095,1.6095,304199998.0
2009-07-13 20:13:00,1.6095,1.61,1.6094,1.60985,230800000.0
2009-07-13 20:14:00,1.6098,1.6104,1.6098,1.6101,314200000.0
2009-07-13 20:15:00,1.61015,1.61015,1.60955,1.60995,220600000.0
2009-07-13 20:16:00,1.6099,1.61015,1.6097,1.61,165800000.0
2009-07-13 20:17:00,1.61005,1.6104,1.60995,1.61025,239400000.0
2009-07-13 20:18:00,1.61035,1.6106,1.61005,1.61045,205200000.0
2009-07-13 20:19:00,1.61055,1.6111,1.6105,1.6108,501199999.0
2009-07-13 20:20:00,1.61085,1.6114,1.6106,1.61075,412400000.0
2009-07-13 20:21:00,1.61075,1.61095,1.6103,1.61055,257800001.0
2009-07-13 20:22:00,1.61055,1.61115,1.61045,1.61075,246600000.0
2009-07-13 20:23:00,1.61075,1.61105,1.61075,1.6108,363800000.0
2009-07-13 20:24:00,1.6108,1.61125,1.6108,1.6111,256000000.0
2009-07-13 20:25:00,1.6111,1.61115,1.6108,1.61085,146000000.0
2009-07-13 20:26:00,1.61085,1.61095,1.61075,1.6108,141000000.0
2009-07-13 20:27:00,1.61075,1.61085,1.6106,1.61075,108400000.0
2009-07-13 20:28:00,1.61075,1.6112,1.61045,1.6112,244200000.0
2009-07-13 20:29:00,1.6112,1.61135,1.61095,1.6113,95600000.0
2009-07-13 20:30:00,1.61125,1.61145,1.6105,1.6106,263200000.0
2009-07-13 20:31:00,1.61055,1.6106,1.61045,1.6105,112400000.0
2009-07-13 20:32:00,1.61045,1.61095,1.61035,1.6109,276800000.0
2009-07-13 20:33:00,1.61085,1.6112,1.61085,1.6111,171200000.0
2009-07-13 20:34:00,1.6114,1.6116,1.6113,1.61155,225800000.0
2009-07-13 20:35:00,1.61155,1.61175,1.61125,1.61135,365800000.0
2009-07-13 20:36:00,1.61135,1.6116,1.61135,1.6115,77400000.0
2009-07-13 20:37:00,1.61145,1.61175,1.61125,1.61125,444000000.0
2009-07-13 20:38:00,1.61125,1.6113,1.61105,1.61105,227000000.0
2009-07-13 20:39:00,1.61105,1.61135,1.61105,1.61125,170200001.0
2009-07-13 20:40:00,1.61115,1.61145,1.6111,1.61135,175000001.0
2009-07-13 20:41:00,1.61135,1.6115,1.61115,1.6114,244000000.0
2009-07-13 20:42:00,1.6114,1.6114,1.6111,1.6112,180800002.0
2009-07-13 20:43:00,1.61115,1.61115,1.61095,1.61115,144800000.0
2009-07-13 20:44:00,1.611,1.61125,1.61095,1.61115,201200000.0
2009-07-13 20:45:00,1.611,1.6111,1.6107,1.61075,256000000.0
2009-07-13 20:46:00,1.61075,1.61075,1.61045,1.6105,149800000.0
2009-07-13 20:47:00,1.6105,1.6107,1.61035,1.6107,138800000.0
2009-07-13 20:48:00,1.61085,1.61085,1.60995,1.61035,168000000.0
2009-07-13 20:49:00,1.61035,1.61065,1.61005,1.6106,171600000.0
2009-07-13 20:50:00,1.6106,1.6107,1.61025,1.61055,203600000.0
2009-07-13 20:51:00,1.61055,1.6108,1.61025,1.61055,227000000.0
2009-07-13 20:52:00,1.6105,1.61105,1.6105,1.61105,204800000.0
2009-07-13 20:53:00,1.61105,1.6113,1.61075,1.6108,131200000.0
2009-07-13 20:54:00,1.61095,1.6112,1.6107,1.61115,129600000.0
2009-07-13 20:55:00,1.61115,1.61115,1.6109,1.61105,216000000.0
2009-07-13 20:56:00,1.611,1.61125,1.61085,1.61105,216600000.0
2009-07-13 20:57:00,1.61105,1.6113,1.6103,1.6103,262600000.0
2009-07-13 20:58:00,1.6104,1.6112,1.6104,1.6107,253200000.0
2009-07-13 20:59:00,1.61085,1.6112,1.61065,1.611,163200000.0
2009-07-13 21:00:00,1.6111,1.6116,1.6109,1.6116,158400000.0
2009-07-13 21:01:00,1.61165,1.612,1.6113,1.61185,248300000.0
2009-07-13 21:02:00,1.6115,1.61205,1.61135,1.61185,175500000.0
2009-07-13 21:03:00,1.6114,1.6122,1.6114,1.6122,183800000.0
2009-07-13 21:04:00,1.61215,1.6123,1.6116,1.6123,138500000.0
2009-07-13 21:05:00,1.6123,1.6123,1.6119,1.61215,185600000.0
2009-07-13 21:06:00,1.61215,1.61245,1.6119,1.612,182000000.0
2009-07-13 21:07:00,1.61205,1.6123,1.6118,1.61215,170000000.0
2009-07-13 21:08:00,1.61215,1.6123,1.61185,1.612,68800000.0
2009-07-13 21:09:00,1.61205,1.6122,1.61175,1.61205,192800000.0
2009-07-13 21:10:00,1.61205,1.6124,1.61205,1.6122,225800000.0
2009-07-13 21:11:00,1.61215,1.6123,1.61195,1.6121,166600000.0
2009-07-13 21:12:00,1.6121,1.6123,1.6119,1.61215,249600000.0
2009-07-13 21:13:00,1.61215,1.61215,1.61155,1.61155,262000000.0
2009-07-13 21:14:00,1.61165,1.612,1.61125,1.612,227800000.0
2009-07-13 21:15:00,1.61195,1.6125,1.6118,1.61225,358600000.0
2009-07-13 21:16:00,1.61225,1.61255,1.6122,1.6124,210200000.0
2009-07-13 21:17:00,1.6124,1.6125,1.612,1.6121,142000000.0
2009-07-13 21:18:00,1.61215,1.61225,1.61175,1.61195,186600000.0
2009-07-13 21:19:00,1.6119,1.61195,1.61175,1.61185,247400000.0
2009-07-13 21:20:00,1.61185,1.6122,1.6118,1.6122,120000001.0
2009-07-13 21:21:00,1.612,1.61205,1.61195,1.612,21000000.0
2009-07-13 21:22:00,1.612,1.6122,1.6119,1.61215,122000000.0
2009-07-13 21:23:00,1.61215,1.61235,1.612,1.61215,256200000.0
2009-07-13 21:24:00,1.61215,1.6124,1.61205,1.61225,238200000.0
2009-07-13 21:25:00,1.61225,1.6125,1.61225,1.61235,218600000.0
2009-07-13 21:26:00,1.6124,1.6124,1.61215,1.61225,121000000.0
2009-07-13 21:27:00,1.61225,1.61255,1.612,1.6124,145000000.0
2009-07-13 21:28:00,1.6124,1.61245,1.61235,1.61245,98000000.0
2009-07-13 21:29:00,1.61245,1.61245,1.61205,1.61205,145600000.0
2009-07-13 21:30:00,1.6122,1.6122,1.61195,1.61205,162200000.0
2009-07-13 21:31:00,1.61205,1.61215,1.6119,1.612,202600000.0
2009-07-13 21:32:00,1.612,1.6122,1.61175,1.6118,242000000.0
2009-07-13 21:33:00,1.61195,1.61195,1.61155,1.61155,203600000.0
2009-07-13 21:34:00,1.6115,1.6119,1.61135,1.61155,244800000.0
2009-07-13 21:35:00,1.61155,1.6118,1.6113,1.61135,262200000.0
2009-07-13 21:36:00,1.61145,1.61175,1.61135,1.61175,156200000.0
2009-07-13 21:37:00,1.61175,1.6118,1.6115,1.6116,118000000.0
2009-07-13 21:38:00,1.6116,1.6116,1.61075,1.61085,161000000.0
2009-07-13 21:39:00,1.61085,1.6112,1.61075,1.61085,362000000.0
2009-07-13 21:40:00,1.6109,1.6114,1.6107,1.6109,279800001.0
2009-07-13 21:41:00,1.6109,1.61175,1.61075,1.6111,267800000.0
2009-07-13 21:42:00,1.61105,1.6113,1.61085,1.6113,122200000.0
2009-07-13 21:43:00,1.6112,1.6112,1.611,1.61105,135200000.0
2009-07-13 21:44:00,1.61095,1.6111,1.6107,1.611,88600000.0
2009-07-13 21:45:00,1.611,1.61135,1.6108,1.61125,167600000.0
2009-07-13 21:46:00,1.6113,1.6113,1.6109,1.611,109800000.0
2009-07-13 21:47:00,1.61105,1.61175,1.61105,1.6117,305000001.0
2009-07-13 21:48:00,1.61185,1.61185,1.61125,1.6114,406600000.0
2009-07-13 21:49:00,1.6113,1.6113,1.61085,1.61085,215600000.0
2009-07-13 21:50:00,1.6109,1.61095,1.6105,1.61095,274600000.0
2009-07-13 21:51:00,1.611,1.6115,1.611,1.61135,124400000.0
2009-07-13 21:52:00,1.6113,1.61155,1.611,1.6115,331400000.0
2009-07-13 21:53:00,1.6114,1.6114,1.6111,1.61115,164200000.0
2009-07-13 21:54:00,1.61115,1.6115,1.61105,1.6114,110400000.0
2009-07-13 21:55:00,1.6114,1.6115,1.6113,1.6114,144000000.0
2009-07-13 21:56:00,1.6114,1.6114,1.6112,1.61135,220600000.0
2009-07-13 21:57:00,1.61135,1.61135,1.61125,1.61125,109400000.0
2009-07-13 21:58:00,1.61135,1.61135,1.61105,1.61115,134800000.0
2009-07-13 21:59:00,1.6113,1.61165,1.61115,1.61165,213800000.0
2009-07-13 22:00:00,1.61165,1.6117,1.6115,1.6115,98400000.0
2009-07-13 22:01:00,1.61145,1.6115,1.6111,1.61145,64000000.0
2009-07-13 22:02:00,1.6119,1.6119,1.6113,1.6118,300800000.0
2009-07-13 22:03:00,1.61175,1.61195,1.61145,1.61175,288200000.0
2009-07-13 22:04:00,1.6118,1.612,1.6118,1.6118,155200000.0
2009-07-13 22:05:00,1.6118,1.6118,1.6115,1.6117,175399998.0
2009-07-13 22:06:00,1.6116,1.61165,1.6116,1.61165,92200000.0
2009-07-13 22:07:00,1.61165,1.61165,1.6111,1.6112,219200001.0
2009-07-13 22:08:00,1.61115,1.6113,1.61085,1.611,258600000.0
2009-07-13 22:09:00,1.611,1.61105,1.61095,1.611,56200000.0
2009-07-13 22:10:00,1.61095,1.61135,1.6108,1.61085,113800002.0
2009-07-13 22:11:00,1.61105,1.6114,1.61095,1.6112,139200000.0
2009-07-13 22:12:00,1.61125,1.61135,1.6112,1.61135,38800000.0
2009-07-13 22:13:00,1.61135,1.6116,1.61135,1.6116,75200000.0
2009-07-13 22:14:00,1.61155,1.61165,1.6112,1.6112,81600000.0
2009-07-13 22:15:00,1.61125,1.61125,1.61115,1.61125,27200000.0
2009-07-13 22:16:00,1.61135,1.6116,1.61135,1.61145,19200000.0
2009-07-13 22:17:00,1.61145,1.61145,1.6103,1.61045,182400000.0
2009-07-13 22:18:00,1.61035,1.61055,1.61025,1.61055,97600000.0
2009-07-13 22:19:00,1.6105,1.61055,1.6104,1.6105,36800000.0
2009-07-13 22:20:00,1.61055,1.61055,1.6104,1.6105,22400000.0
2009-07-13 22:21:00,1.6105,1.61065,1.6104,1.6106,163200000.0
2009-07-13 22:22:00,1.61055,1.6106,1.61035,1.61035,121600000.0
2009-07-13 22:23:00,1.61035,1.61035,1.6102,1.6103,35200000.0
2009-07-13 22:24:00,1.6103,1.61035,1.6102,1.61035,36800000.0
2009-07-13 22:25:00,1.61035,1.61045,1.6102,1.6102,141800000.0
2009-07-13 22:26:00,1.6103,1.6103,1.60995,1.61,28800000.0
2009-07-13 22:27:00,1.61015,1.6104,1.61015,1.6103,102400001.0
2009-07-13 22:28:00,1.61035,1.61035,1.6102,1.61025,27200000.0
2009-07-13 22:29:00,1.61025,1.61025,1.61,1.6101,54400000.0
2009-07-13 22:30:00,1.6101,1.61015,1.61005,1.61015,65600000.0
2009-07-13 22:31:00,1.61015,1.61045,1.61005,1.6102,153600001.0
2009-07-13 22:32:00,1.6102,1.6102,1.6094,1.6098,81600000.0
2009-07-13 22:33:00,1.6098,1.6099,1.60965,1.6099,88000000.0
2009-07-13 22:34:00,1.6098,1.6098,1.6098,1.6098,6400000.0
2009-07-13 22:35:00,1.61005,1.61005,1.6095,1.60965,111200000.0
2009-07-13 22:36:00,1.6096,1.60985,1.6095,1.6097,53400000.0
2009-07-13 22:37:00,1.6097,1.6097,1.6095,1.6096,119400000.0
2009-07-13 22:38:00,1.6096,1.6097,1.6095,1.6097,36200000.0
2009-07-13 22:39:00,1.6098,1.60985,1.6098,1.60985,25600000.0
2009-07-13 22:40:00,1.61,1.61005,1.60995,1.61005,28800000.0
2009-07-13 22:41:00,1.6102,1.6106,1.61015,1.61055,101600000.0
2009-07-13 22:42:00,1.61055,1.61055,1.61015,1.61015,44800000.0
2009-07-13 22:43:00,1.61,1.61015,1.61,1.61005,20800000.0
2009-07-13 22:44:00,1.61015,1.61015,1.6099,1.6099,27200000.0
2009-07-13 22:45:00,1.6098,1.60995,1.6097,1.6097,43200000.0
2009-07-13 22:46:00,1.6097,1.60975,1.6097,1.6097,36300000.0
2009-07-13 22:47:00,1.6097,1.6097,1.6097,1.6097,3500000.0
2009-07-13 22:48:00,1.6097,1.6097,1.60915,1.6097,8200000.0
2009-07-13 22:49:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2009-07-13 22:50:00,1.6097,1.6097,1.60905,1.6094,53700000.0
2009-07-13 22:51:00,1.60955,1.61,1.60915,1.60915,134800000.0
2009-07-13 22:52:00,1.6093,1.60955,1.6093,1.60935,83200000.0
2009-07-13 22:53:00,1.60925,1.60925,1.6089,1.609,76800000.0
2009-07-13 22:54:00,1.609,1.6091,1.60895,1.6091,59200000.0
2009-07-13 22:55:00,1.6087,1.609,1.6086,1.60885,131600001.0
2009-07-13 22:56:00,1.60885,1.60895,1.6087,1.6087,67200000.0
2009-07-13 22:57:00,1.60875,1.6089,1.6087,1.6088,57600000.0
2009-07-13 22:58:00,1.6088,1.6088,1.60865,1.60865,19200000.0
2009-07-13 22:59:00,1.6086,1.6086,1.60795,1.608,67200000.0
2009-07-13 23:00:00,1.6074,1.60855,1.6074,1.60805,116000000.0
2009-07-13 23:01:00,1.60805,1.6083,1.60795,1.60825,30400000.0
2009-07-13 23:02:00,1.60825,1.60835,1.6082,1.60825,38400000.0
2009-07-13 23:03:00,1.6082,1.60855,1.60815,1.60855,76800000.0
2009-07-13 23:04:00,1.6083,1.6086,1.60815,1.6085,80000000.0
2009-07-13 23:05:00,1.60845,1.60865,1.60845,1.60865,32000000.0
2009-07-13 23:06:00,1.60865,1.60895,1.6084,1.6089,70400000.0
2009-07-13 23:07:00,1.60905,1.6095,1.60905,1.60925,22400000.0
2009-07-13 23:08:00,1.60945,1.60945,1.6093,1.6093,41600000.0
2009-07-13 23:09:00,1.6089,1.6089,1.6084,1.6087,32000000.0
2009-07-13 23:10:00,1.6087,1.60875,1.6087,1.60875,6400000.0
2009-07-13 23:11:00,1.60824,1.60824,1.60824,1.60824,54400000.0
2009-07-13 23:12:00,1.60875,1.6092,1.60875,1.6092,54400000.0
2009-07-13 23:13:00,1.60935,1.60945,1.6089,1.60905,32000000.0
2009-07-13 23:14:00,1.60905,1.60935,1.60895,1.609,44800000.0
2009-07-13 23:15:00,1.60905,1.60905,1.60905,1.60905,6400000.0
2009-07-13 23:16:00,1.60905,1.60905,1.60895,1.60895,22400000.0
2009-07-13 23:17:00,1.60885,1.60885,1.60875,1.60875,28800000.0
2009-07-13 23:18:00,1.60885,1.6092,1.6088,1.6092,54400000.0
2009-07-13 23:19:00,1.60905,1.60905,1.609,1.60905,12800000.0
2009-07-13 23:20:00,1.60905,1.60915,1.60905,1.60915,9600000.0
2009-07-13 23:21:00,1.60915,1.60915,1.6089,1.60905,19200000.0
2009-07-13 23:22:00,1.60905,1.60975,1.60895,1.60975,48000000.0
2009-07-13 23:23:00,1.60975,1.60975,1.60955,1.6097,35200000.0
2009-07-13 23:24:00,1.6097,1.6098,1.6095,1.6098,62400000.0
2009-07-13 23:25:00,1.6098,1.6098,1.6094,1.6097,64000000.0
2009-07-13 23:26:00,1.6098,1.6098,1.60905,1.60915,14800000.0
2009-07-13 23:27:00,1.6092,1.6093,1.60915,1.60915,38400000.0
2009-07-13 23:28:00,1.60935,1.60945,1.60935,1.60945,6400000.0
2009-07-13 23:29:00,1.6092,1.60935,1.6092,1.60935,6400000.0
2009-07-13 23:30:00,1.60945,1.60945,1.6094,1.6094,12800000.0
2009-07-13 23:31:00,1.60935,1.6094,1.60935,1.6094,6400000.0
2009-07-13 23:32:00,1.6094,1.6094,1.6093,1.6094,22400000.0
2009-07-13 23:33:00,1.60935,1.60935,1.60935,1.60935,3200000.0
2009-07-13 23:34:00,1.60935,1.60935,1.60925,1.60925,6400000.0
2009-07-13 23:35:00,1.60935,1.60935,1.60935,1.60935,3200000.0
2009-07-13 23:36:00,1.6094,1.6094,1.60935,1.60935,12800000.0
2009-07-13 23:37:00,1.60935,1.60935,1.60935,1.60935,7200000.0
2009-07-13 23:38:00,1.6094,1.60945,1.60935,1.60945,16000000.0
2009-07-13 23:39:00,1.6094,1.60955,1.6093,1.6094,40000000.0
2009-07-13 23:40:00,1.6094,1.6094,1.609,1.60905,187199998.0
2009-07-13 23:41:00,1.60905,1.60905,1.60905,1.60905,17200000.0
2009-07-13 23:42:00,1.60905,1.60905,1.608,1.60815,110800000.0
2009-07-13 23:43:00,1.60865,1.60865,1.60825,1.60825,45400000.0
2009-07-13 23:44:00,1.60835,1.6086,1.6081,1.6086,54400000.0
2009-07-13 23:45:00,1.6084,1.6086,1.60825,1.6085,73400000.0
2009-07-13 23:46:00,1.6083,1.60845,1.6082,1.6083,50600000.0
2009-07-13 23:47:00,1.6085,1.6085,1.6085,1.6085,1000000.0
2009-07-13 23:48:00,1.6087,1.6093,1.60815,1.6083,212399999.0
2009-07-13 23:49:00,1.60835,1.6086,1.60795,1.6086,118200000.0
2009-07-13 23:50:00,1.6086,1.60885,1.6085,1.6086,74600000.0
2009-07-13 23:51:00,1.60855,1.6089,1.60855,1.60865,74400000.0
2009-07-13 23:52:00,1.60865,1.60865,1.60855,1.60855,39000000.0
2009-07-13 23:53:00,1.60865,1.60875,1.60865,1.60875,7800000.0
2009-07-13 23:54:00,1.60885,1.6089,1.6087,1.6089,15800000.0
2009-07-13 23:55:00,1.6088,1.609,1.6087,1.609,44400000.0
2009-07-13 23:56:00,1.609,1.60915,1.609,1.60915,46400000.0
2009-07-13 23:57:00,1.60905,1.60905,1.609,1.609,14600000.0
2009-07-13 23:58:00,1.60895,1.6094,1.60895,1.60905,31200000.0
2009-07-13 23:59:00,1.60925,1.60935,1.60915,1.6093,46400000.0
2009-07-14 00:00:00,1.6093,1.6095,1.60925,1.6094,51200000.0
2009-07-14 00:01:00,1.60945,1.6098,1.60925,1.6098,38400000.0
2009-07-14 00:02:00,1.60955,1.61005,1.6091,1.6099,70400000.0
2009-07-14 00:03:00,1.61,1.61015,1.60925,1.60935,80000000.0
2009-07-14 00:04:00,1.60945,1.60945,1.6091,1.6091,11200000.0
2009-07-14 00:05:00,1.60915,1.60925,1.6091,1.60915,18800000.0
2009-07-14 00:06:00,1.6092,1.6092,1.6091,1.6091,6200000.0
2009-07-14 00:07:00,1.60864,1.6087,1.60854,1.60856,9600000.0
2009-07-14 00:08:00,1.60855,1.60857,1.60842,1.60856,9600000.0
2009-07-14 00:09:00,1.60885,1.60895,1.60885,1.60895,9600000.0
2009-07-14 00:10:00,1.609,1.60905,1.60885,1.609,41600000.0
2009-07-14 00:11:00,1.60915,1.60915,1.60895,1.60895,7800000.0
2009-07-14 00:12:00,1.60895,1.60895,1.60895,1.60895,3600000.0
2009-07-14 00:13:00,1.60905,1.6091,1.609,1.609,31200000.0
2009-07-14 00:14:00,1.6091,1.6091,1.6091,1.6091,3600000.0
2009-07-14 00:15:00,1.6091,1.6093,1.6091,1.6092,19600000.0
2009-07-14 00:16:00,1.6092,1.6092,1.60915,1.60915,18000000.0
2009-07-14 00:17:00,1.6095,1.6095,1.609,1.6094,39200000.0
2009-07-14 00:18:00,1.6093,1.60935,1.6091,1.60935,33200000.0
2009-07-14 00:19:00,1.6092,1.6092,1.6092,1.6092,6400000.0
2009-07-14 00:20:00,1.60915,1.6092,1.6091,1.6091,10000000.0
2009-07-14 00:21:00,1.60925,1.60955,1.60915,1.60915,44600000.0
2009-07-14 00:22:00,1.60925,1.60945,1.60885,1.60935,39800000.0
2009-07-14 00:23:00,1.60902,1.60902,1.60884,1.60884,34200000.0
2009-07-14 00:25:00,1.60905,1.60905,1.60898,1.60898,34200000.0
2009-07-14 00:26:00,1.6095,1.60965,1.60925,1.60925,34200000.0
2009-07-14 00:27:00,1.60955,1.60955,1.60955,1.60955,3200000.0
2009-07-14 00:28:00,1.60955,1.60955,1.60955,1.60955,3200000.0
2009-07-14 00:29:00,1.60945,1.60945,1.6093,1.6093,16800000.0
2009-07-14 00:30:00,1.60935,1.60935,1.6093,1.6093,9600000.0
2009-07-14 00:31:00,1.6091,1.6092,1.60895,1.6092,28800000.0
2009-07-14 00:32:00,1.6092,1.6092,1.60905,1.60905,10000000.0
2009-07-14 00:33:00,1.60905,1.6092,1.60905,1.6092,16800000.0
2009-07-14 00:34:00,1.60925,1.6093,1.6091,1.6092,27800000.0
2009-07-14 00:35:00,1.6092,1.60945,1.60915,1.60945,41600000.0
2009-07-14 00:36:00,1.6094,1.60965,1.6092,1.6094,89400000.0
2009-07-14 00:37:00,1.6093,1.6093,1.6093,1.6093,6800000.0
2009-07-14 00:38:00,1.6094,1.60975,1.6094,1.60975,13800000.0
2009-07-14 00:39:00,1.6098,1.60985,1.60925,1.60925,58600000.0
2009-07-14 00:40:00,1.60945,1.60945,1.60945,1.60945,4000000.0
2009-07-14 00:41:00,1.6094,1.6099,1.6091,1.6099,113800001.0
2009-07-14 00:42:00,1.60995,1.6101,1.6097,1.6098,97800000.0
2009-07-14 00:43:00,1.6098,1.6099,1.60945,1.6096,31000000.0
2009-07-14 00:44:00,1.60965,1.6099,1.60965,1.6098,44000000.0
2009-07-14 00:45:00,1.6097,1.60975,1.6096,1.60965,29200000.0
2009-07-14 00:46:00,1.6097,1.6098,1.6094,1.60945,85400000.0
2009-07-14 00:47:00,1.6095,1.6097,1.6094,1.6094,39200000.0
2009-07-14 00:48:00,1.6094,1.6094,1.6094,1.6094,10000000.0
2009-07-14 00:49:00,1.6095,1.6095,1.6095,1.6095,6400000.0
2009-07-14 00:50:00,1.60965,1.60985,1.60965,1.60985,22000000.0
2009-07-14 00:51:00,1.6099,1.6104,1.6097,1.6101,141400001.0
2009-07-14 00:52:00,1.60995,1.60995,1.60985,1.60995,99200000.0
2009-07-14 00:53:00,1.60995,1.60995,1.60945,1.60945,45400000.0
2009-07-14 00:54:00,1.6095,1.6096,1.60945,1.6096,35200000.0
2009-07-14 00:55:00,1.60965,1.60975,1.6096,1.60965,26000000.0
2009-07-14 00:56:00,1.60965,1.60975,1.60965,1.60965,24400000.0
2009-07-14 00:57:00,1.60965,1.60965,1.6089,1.60915,27000000.0
2009-07-14 00:58:00,1.60915,1.6097,1.60915,1.6093,102800000.0
2009-07-14 00:59:00,1.6093,1.60935,1.60915,1.60915,25800000.0
2009-07-14 01:00:00,1.6091,1.60915,1.609,1.60915,201200000.0
2009-07-14 01:01:00,1.60925,1.60945,1.60925,1.60935,157400000.0
2009-07-14 01:02:00,1.60945,1.6096,1.60945,1.6095,55800000.0
2009-07-14 01:03:00,1.6095,1.60965,1.6095,1.6096,18400000.0
2009-07-14 01:04:00,1.6096,1.60985,1.6096,1.60985,19000000.0
2009-07-14 01:05:00,1.60985,1.6101,1.6096,1.60965,53400000.0
2009-07-14 01:06:00,1.6097,1.6098,1.6094,1.6094,50800000.0
2009-07-14 01:07:00,1.60945,1.60995,1.6094,1.6099,69000000.0
2009-07-14 01:08:00,1.6099,1.60995,1.6097,1.60985,116400000.0
2009-07-14 01:09:00,1.6099,1.6099,1.6096,1.6096,32200000.0
2009-07-14 01:10:00,1.60975,1.61,1.60975,1.6099,129000000.0
2009-07-14 01:11:00,1.6098,1.61,1.60975,1.6099,39000000.0
2009-07-14 01:12:00,1.61,1.6104,1.60975,1.61025,159600000.0
2009-07-14 01:13:00,1.61035,1.6104,1.61005,1.61035,140400000.0
2009-07-14 01:14:00,1.61055,1.6107,1.61005,1.61055,323199998.0
2009-07-14 01:15:00,1.6105,1.61055,1.61025,1.6104,67400000.0
2009-07-14 01:16:00,1.6104,1.6107,1.6103,1.6107,152800000.0
2009-07-14 01:17:00,1.61045,1.61065,1.6104,1.6105,95600000.0
2009-07-14 01:18:00,1.61055,1.6108,1.6105,1.61075,108400000.0
2009-07-14 01:19:00,1.61065,1.61065,1.6101,1.6103,115200000.0
2009-07-14 01:20:00,1.61035,1.6105,1.6102,1.61035,77800000.0
2009-07-14 01:21:00,1.6103,1.6104,1.60985,1.61005,84000000.0
2009-07-14 01:22:00,1.61,1.61,1.60985,1.6099,110000000.0
2009-07-14 01:23:00,1.6098,1.6099,1.60975,1.60975,86400000.0
2009-07-14 01:24:00,1.6097,1.60975,1.6097,1.60975,16000000.0
2009-07-14 01:25:00,1.60975,1.6098,1.6094,1.6095,78400000.0
2009-07-14 01:26:00,1.60965,1.60965,1.60955,1.6096,12800000.0
2009-07-14 01:27:00,1.6096,1.6096,1.60915,1.60935,56000000.0
2009-07-14 01:28:00,1.60925,1.60935,1.6092,1.6093,51200000.0
2009-07-14 01:29:00,1.60925,1.60955,1.60915,1.60935,56400000.0
2009-07-14 01:30:00,1.6094,1.6098,1.6094,1.6097,41600000.0
2009-07-14 01:31:00,1.60955,1.60955,1.60955,1.60955,12800000.0
2009-07-14 01:32:00,1.60975,1.6099,1.60975,1.60975,54800000.0
2009-07-14 01:33:00,1.6095,1.60975,1.6092,1.60965,78800000.0
2009-07-14 01:34:00,1.60975,1.61015,1.60945,1.6099,101600000.0
2009-07-14 01:35:00,1.6099,1.6099,1.6097,1.6097,32000000.0
2009-07-14 01:36:00,1.6101,1.6102,1.61005,1.6102,36200000.0
2009-07-14 01:37:00,1.6102,1.6102,1.6099,1.6099,56600000.0
2009-07-14 01:38:00,1.60985,1.60995,1.60985,1.60995,29400000.0
2009-07-14 01:39:00,1.6099,1.60995,1.6099,1.60995,30400000.0
2009-07-14 01:40:00,1.61,1.61005,1.61,1.61,12400000.0
2009-07-14 01:41:00,1.6101,1.61015,1.6096,1.6098,111400000.0
2009-07-14 01:42:00,1.6098,1.6101,1.6096,1.60985,82400000.0
2009-07-14 01:43:00,1.6096,1.6099,1.6096,1.6097,218200000.0
2009-07-14 01:44:00,1.6098,1.61005,1.60945,1.6099,180000000.0
2009-07-14 01:45:00,1.6099,1.60995,1.6097,1.60985,91600000.0
2009-07-14 01:46:00,1.60985,1.60995,1.6096,1.6097,92200000.0
2009-07-14 01:47:00,1.6097,1.60975,1.6097,1.6097,21200000.0
2009-07-14 01:48:00,1.60975,1.60975,1.60975,1.60975,14000000.0
2009-07-14 01:49:00,1.60975,1.60985,1.6097,1.60975,25400000.0
2009-07-14 01:50:00,1.6098,1.6098,1.60915,1.60965,100400000.0
2009-07-14 01:51:00,1.6097,1.6098,1.60915,1.6092,89000000.0
2009-07-14 01:52:00,1.6092,1.60925,1.60865,1.6092,109400000.0
2009-07-14 01:53:00,1.6092,1.60925,1.60915,1.60925,25600000.0
2009-07-14 01:54:00,1.6093,1.60945,1.60915,1.60915,57800000.0
2009-07-14 01:55:00,1.6092,1.6094,1.60905,1.60905,54800000.0
2009-07-14 01:56:00,1.60915,1.6095,1.6091,1.6095,42600000.0
2009-07-14 01:57:00,1.60945,1.60975,1.60945,1.60975,40800000.0
2009-07-14 01:58:00,1.6098,1.6102,1.60975,1.6102,69000000.0
2009-07-14 01:59:00,1.6102,1.611,1.6102,1.6108,98000000.0
2009-07-14 02:00:00,1.6108,1.6113,1.6108,1.61095,110400000.0
2009-07-14 02:01:00,1.611,1.6111,1.61085,1.61085,34800000.0
2009-07-14 02:02:00,1.61085,1.61085,1.60985,1.6104,137600000.0
2009-07-14 02:03:00,1.61045,1.6105,1.61005,1.61015,57800000.0
2009-07-14 02:04:00,1.6102,1.6107,1.61005,1.6107,54800000.0
2009-07-14 02:05:00,1.61075,1.6109,1.6107,1.6107,22800000.0
2009-07-14 02:06:00,1.61075,1.61075,1.61015,1.61015,53200000.0
2009-07-14 02:07:00,1.61025,1.61055,1.6102,1.6105,126600000.0
2009-07-14 02:08:00,1.6104,1.6105,1.60985,1.6101,90400000.0
2009-07-14 02:09:00,1.6101,1.61045,1.61005,1.61045,97200000.0
2009-07-14 02:10:00,1.6108,1.6109,1.6106,1.61065,81400000.0
2009-07-14 02:11:00,1.6107,1.6108,1.61025,1.6107,121000000.0
2009-07-14 02:12:00,1.6108,1.61085,1.6107,1.6107,32000000.0
2009-07-14 02:13:00,1.61075,1.6108,1.6105,1.6105,59800000.0
2009-07-14 02:14:00,1.61035,1.6106,1.6102,1.61045,94600000.0
2009-07-14 02:15:00,1.61035,1.6109,1.61035,1.6107,112800000.0
2009-07-14 02:16:00,1.61075,1.61115,1.61075,1.61115,69800000.0
2009-07-14 02:17:00,1.61125,1.61125,1.61065,1.61085,157200000.0
2009-07-14 02:18:00,1.6109,1.6109,1.6103,1.61055,126200000.0
2009-07-14 02:19:00,1.61055,1.61085,1.61055,1.61055,43400000.0
2009-07-14 02:20:00,1.61045,1.6108,1.61035,1.6108,31600000.0
2009-07-14 02:21:00,1.61085,1.61125,1.6108,1.61095,159000000.0
2009-07-14 02:22:00,1.61095,1.611,1.6108,1.61085,71200000.0
2009-07-14 02:23:00,1.6108,1.61095,1.6107,1.6108,49800000.0
2009-07-14 02:24:00,1.61095,1.61125,1.61085,1.61125,84200000.0
2009-07-14 02:25:00,1.6112,1.61135,1.6108,1.61105,145200000.0
2009-07-14 02:26:00,1.61115,1.6112,1.61085,1.61085,52400000.0
2009-07-14 02:27:00,1.61095,1.6111,1.61075,1.61105,100600000.0
2009-07-14 02:28:00,1.6111,1.61115,1.6109,1.6109,87200000.0
2009-07-14 02:29:00,1.61095,1.61095,1.6109,1.61095,19200000.0
2009-07-14 02:30:00,1.611,1.61135,1.611,1.61125,32800000.0
2009-07-14 02:31:00,1.61125,1.61135,1.61125,1.6113,51200000.0
2009-07-14 02:32:00,1.61135,1.61155,1.6113,1.61145,55200000.0
2009-07-14 02:33:00,1.61155,1.61165,1.61145,1.61145,60000000.0
2009-07-14 02:34:00,1.61125,1.61145,1.61065,1.61095,80800000.0
2009-07-14 02:35:00,1.611,1.611,1.61075,1.61075,38600000.0
2009-07-14 02:36:00,1.6108,1.6108,1.6108,1.6108,2000000.0
2009-07-14 02:37:00,1.61085,1.6109,1.6108,1.61085,8000000.0
2009-07-14 02:38:00,1.6108,1.61095,1.61055,1.6108,56000000.0
2009-07-14 02:39:00,1.6108,1.6108,1.61075,1.61075,10200000.0
2009-07-14 02:40:00,1.6108,1.6108,1.6105,1.61075,29200000.0
2009-07-14 02:41:00,1.6107,1.61075,1.61065,1.6107,9000000.0
2009-07-14 02:42:00,1.6107,1.6109,1.6102,1.6106,51400000.0
2009-07-14 02:43:00,1.6105,1.61065,1.61035,1.61045,37000000.0
2009-07-14 02:44:00,1.6104,1.61045,1.6102,1.6103,30200000.0
2009-07-14 02:45:00,1.61035,1.61035,1.60995,1.60995,21600000.0
2009-07-14 02:46:00,1.6099,1.61005,1.60955,1.6099,146800000.0
2009-07-14 02:47:00,1.6099,1.6099,1.60955,1.6099,75200000.0
2009-07-14 02:48:00,1.6099,1.6099,1.60925,1.6094,92800000.0
2009-07-14 02:49:00,1.6093,1.60965,1.60905,1.6096,99000000.0
2009-07-14 02:50:00,1.6096,1.6097,1.6093,1.60965,142400000.0
2009-07-14 02:51:00,1.6096,1.6102,1.6089,1.6102,223800000.0
2009-07-14 02:52:00,1.6101,1.6102,1.60955,1.6097,177600000.0
2009-07-14 02:53:00,1.6097,1.61005,1.60955,1.6097,91800000.0
2009-07-14 02:54:00,1.6097,1.6097,1.60865,1.60895,146400000.0
2009-07-14 02:55:00,1.60885,1.60895,1.6085,1.6088,132600000.0
2009-07-14 02:56:00,1.60895,1.609,1.6087,1.60895,102800000.0
2009-07-14 02:57:00,1.609,1.6091,1.6085,1.6086,159600000.0
2009-07-14 02:58:00,1.6086,1.6091,1.6085,1.6091,110000000.0
2009-07-14 02:59:00,1.609,1.60915,1.6086,1.60875,144000000.0
2009-07-14 03:00:00,1.6089,1.609,1.6085,1.6085,53200000.0
2009-07-14 03:01:00,1.60845,1.609,1.6082,1.6087,98200000.0
2009-07-14 03:02:00,1.6087,1.60915,1.60815,1.60875,183400000.0
2009-07-14 03:03:00,1.6087,1.6091,1.6087,1.60905,114000000.0
2009-07-14 03:04:00,1.60905,1.60915,1.6089,1.609,170800000.0
2009-07-14 03:05:00,1.6089,1.60935,1.6089,1.60935,70400000.0
2009-07-14 03:06:00,1.6094,1.60955,1.609,1.609,70400000.0
2009-07-14 03:07:00,1.60905,1.60905,1.6088,1.6089,38400000.0
2009-07-14 03:08:00,1.6089,1.6091,1.6086,1.609,115200000.0
2009-07-14 03:09:00,1.609,1.60915,1.6088,1.6088,51200000.0
2009-07-14 03:10:00,1.60885,1.609,1.6088,1.6089,54400000.0
2009-07-14 03:11:00,1.6088,1.609,1.60875,1.60885,50000000.0
2009-07-14 03:12:00,1.60885,1.60885,1.6087,1.6088,22400000.0
2009-07-14 03:13:00,1.6088,1.60885,1.6085,1.6085,41600000.0
2009-07-14 03:14:00,1.60855,1.60885,1.6085,1.6087,57600000.0
2009-07-14 03:15:00,1.60885,1.6089,1.60885,1.6089,35200000.0
2009-07-14 03:16:00,1.60865,1.6088,1.60855,1.6087,92800000.0
2009-07-14 03:17:00,1.6087,1.6089,1.6085,1.60865,25600000.0
2009-07-14 03:18:00,1.6087,1.6089,1.6087,1.6089,12800000.0
2009-07-14 03:19:00,1.6088,1.609,1.6088,1.609,28800000.0
2009-07-14 03:20:00,1.60895,1.60935,1.60895,1.60935,67200000.0
2009-07-14 03:21:00,1.6093,1.60945,1.60905,1.6091,124800000.0
2009-07-14 03:22:00,1.60915,1.60915,1.6089,1.6089,51200000.0
2009-07-14 03:23:00,1.60885,1.60885,1.60865,1.60865,54400000.0
2009-07-14 03:24:00,1.6087,1.6087,1.6084,1.60855,112000000.0
2009-07-14 03:25:00,1.60855,1.6087,1.6076,1.60835,229600000.0
2009-07-14 03:26:00,1.60835,1.6087,1.60825,1.6087,118400000.0
2009-07-14 03:27:00,1.6087,1.60895,1.60835,1.60895,70400000.0
2009-07-14 03:28:00,1.6094,1.60945,1.60895,1.60905,92000000.0
2009-07-14 03:29:00,1.60905,1.6096,1.60895,1.6095,130400000.0
2009-07-14 03:30:00,1.6095,1.6098,1.60945,1.6096,113800000.0
2009-07-14 03:31:00,1.6095,1.6096,1.60895,1.6092,68000000.0
2009-07-14 03:32:00,1.60915,1.61,1.60915,1.6099,101000000.0
2009-07-14 03:33:00,1.6098,1.6098,1.60935,1.6094,56800000.0
2009-07-14 03:34:00,1.6094,1.60945,1.6088,1.6091,101000000.0
2009-07-14 03:35:00,1.6091,1.6097,1.60905,1.6096,92600000.0
2009-07-14 03:36:00,1.6097,1.6097,1.6093,1.60945,100800000.0
2009-07-14 03:37:00,1.60935,1.6097,1.60935,1.60965,82800000.0
2009-07-14 03:38:00,1.60955,1.6098,1.60945,1.6098,42800000.0
2009-07-14 03:39:00,1.6098,1.6099,1.60965,1.60985,43000000.0
2009-07-14 03:40:00,1.6099,1.61,1.6098,1.6099,81600000.0
2009-07-14 03:41:00,1.60965,1.60975,1.6093,1.6095,79000000.0
2009-07-14 03:42:00,1.6094,1.6094,1.60935,1.60935,13600000.0
2009-07-14 03:43:00,1.6094,1.6096,1.60935,1.60945,52400000.0
2009-07-14 03:44:00,1.60935,1.6096,1.60935,1.6096,28800000.0
2009-07-14 03:45:00,1.6095,1.6098,1.6095,1.6098,39200000.0
2009-07-14 03:46:00,1.6097,1.6099,1.6096,1.60985,55000000.0
2009-07-14 03:47:00,1.60985,1.60985,1.6094,1.6094,90000000.0
2009-07-14 03:48:00,1.60925,1.60945,1.60915,1.6094,61800000.0
2009-07-14 03:49:00,1.60945,1.60955,1.6094,1.6094,28800000.0
2009-07-14 03:50:00,1.60955,1.6097,1.60945,1.60945,25600000.0
2009-07-14 03:51:00,1.6095,1.6097,1.6095,1.6095,26000000.0
2009-07-14 03:52:00,1.60955,1.6097,1.6094,1.6095,61200000.0
2009-07-14 03:53:00,1.6095,1.6098,1.60945,1.60965,44800000.0
2009-07-14 03:54:00,1.60975,1.6098,1.60905,1.60925,140200000.0
2009-07-14 03:55:00,1.60925,1.6095,1.60905,1.6094,25600000.0
2009-07-14 03:56:00,1.6094,1.60945,1.60925,1.60925,25600000.0
2009-07-14 03:57:00,1.60925,1.6095,1.60925,1.60945,83600000.0
2009-07-14 03:58:00,1.6095,1.60985,1.6095,1.6098,42400000.0
2009-07-14 03:59:00,1.60985,1.61,1.60975,1.6099,58000000.0
2009-07-14 04:00:00,1.6099,1.6099,1.6096,1.6098,91200000.0
2009-07-14 04:01:00,1.6098,1.6098,1.60945,1.6096,38800000.0
2009-07-14 04:02:00,1.6095,1.60985,1.60945,1.60985,39400000.0
2009-07-14 04:03:00,1.6098,1.60985,1.60975,1.6098,35200000.0
2009-07-14 04:04:00,1.6098,1.6101,1.6098,1.61,41600000.0
2009-07-14 04:05:00,1.6099,1.61005,1.60975,1.60995,67200000.0
2009-07-14 04:06:00,1.61,1.61,1.60975,1.60975,48000000.0
2009-07-14 04:07:00,1.6099,1.6099,1.60935,1.6094,102400000.0
2009-07-14 04:08:00,1.60935,1.6095,1.60935,1.6095,44800000.0
2009-07-14 04:09:00,1.60955,1.60965,1.60915,1.60925,93800000.0
2009-07-14 04:10:00,1.6093,1.6094,1.60915,1.60915,141200000.0
2009-07-14 04:11:00,1.60915,1.6093,1.60915,1.60925,77600000.0
2009-07-14 04:12:00,1.6092,1.6096,1.60915,1.6095,84000000.0
2009-07-14 04:13:00,1.60935,1.60985,1.60935,1.6098,68400000.0
2009-07-14 04:14:00,1.6099,1.6102,1.609,1.60955,190800000.0
2009-07-14 04:15:00,1.60955,1.6101,1.60955,1.61,174600000.0
2009-07-14 04:16:00,1.61005,1.61035,1.61,1.61015,160800000.0
2009-07-14 04:17:00,1.61015,1.61015,1.60945,1.60945,70400000.0
2009-07-14 04:18:00,1.60955,1.6096,1.6093,1.60955,130000000.0
2009-07-14 04:19:00,1.60955,1.60985,1.60955,1.60955,67200000.0
2009-07-14 04:20:00,1.6095,1.60965,1.6095,1.60965,38400000.0
2009-07-14 04:21:00,1.60955,1.60955,1.60915,1.60925,70400000.0
2009-07-14 04:22:00,1.60925,1.60945,1.60925,1.6094,42000000.0
2009-07-14 04:23:00,1.6093,1.60945,1.6093,1.60945,53200000.0
2009-07-14 04:24:00,1.60945,1.60955,1.60935,1.60955,32400000.0
2009-07-14 04:25:00,1.60955,1.60955,1.60895,1.60915,54600000.0
2009-07-14 04:26:00,1.60915,1.60915,1.60895,1.60895,16900000.0
2009-07-14 04:27:00,1.60895,1.60895,1.60895,1.60895,3000000.0
2009-07-14 04:28:00,1.60895,1.60895,1.60895,1.60895,1100000.0
2009-07-14 04:29:00,1.60895,1.60895,1.60895,1.60895,500000.0
2009-07-14 04:30:00,1.60895,1.60935,1.60895,1.60895,63900000.0
2009-07-14 04:31:00,1.60895,1.60895,1.60895,1.60895,2800000.0
2009-07-14 04:32:00,1.60895,1.60895,1.60895,1.60895,2700000.0
2009-07-14 04:33:00,1.60895,1.60895,1.60855,1.60855,16500000.0
2009-07-14 04:34:00,1.60865,1.6088,1.6086,1.60865,77600000.0
2009-07-14 04:35:00,1.60865,1.6087,1.60855,1.60855,80800000.0
2009-07-14 04:36:00,1.60855,1.6088,1.60855,1.6088,22800000.0
2009-07-14 04:37:00,1.6088,1.609,1.6088,1.60895,34400000.0
2009-07-14 04:38:00,1.60905,1.6092,1.60895,1.6091,56000000.0
2009-07-14 04:39:00,1.60915,1.60915,1.60845,1.60875,107400000.0
2009-07-14 04:40:00,1.60855,1.60945,1.6085,1.60875,113800000.0
2009-07-14 04:41:00,1.60875,1.60915,1.60865,1.6091,64800000.0
2009-07-14 04:42:00,1.6091,1.60915,1.6091,1.60915,14000000.0
2009-07-14 04:43:00,1.6091,1.6091,1.60875,1.60885,50000000.0
2009-07-14 04:44:00,1.60875,1.60875,1.6085,1.60855,48800000.0
2009-07-14 04:45:00,1.60855,1.6088,1.60845,1.6088,93400000.0
2009-07-14 04:46:00,1.6087,1.6092,1.6087,1.6091,84000000.0
2009-07-14 04:47:00,1.609,1.609,1.6089,1.6089,11000000.0
2009-07-14 04:48:00,1.609,1.6091,1.6089,1.6089,31800000.0
2009-07-14 04:49:00,1.60885,1.6094,1.6087,1.6094,177600000.0
2009-07-14 04:50:00,1.6094,1.60945,1.6092,1.6094,134400000.0
2009-07-14 04:51:00,1.60945,1.6095,1.60935,1.60945,103400000.0
2009-07-14 04:52:00,1.6095,1.60955,1.6094,1.60945,34800000.0
2009-07-14 04:53:00,1.60955,1.60955,1.60935,1.6094,62800000.0
2009-07-14 04:54:00,1.6094,1.6095,1.60925,1.60925,39400000.0
2009-07-14 04:55:00,1.60915,1.60935,1.60915,1.60935,37200000.0
2009-07-14 04:56:00,1.60925,1.6095,1.60925,1.60945,32200000.0
2009-07-14 04:57:00,1.6095,1.60955,1.6095,1.60955,42800000.0
2009-07-14 04:58:00,1.60965,1.60975,1.6093,1.6094,69600000.0
2009-07-14 04:59:00,1.60945,1.6096,1.6093,1.60945,167000000.0
2009-07-14 05:00:00,1.60945,1.60955,1.6094,1.6095,30200000.0
2009-07-14 05:01:00,1.6096,1.60985,1.6096,1.60975,60400000.0
2009-07-14 05:02:00,1.60975,1.60975,1.60935,1.60945,78000000.0
2009-07-14 05:03:00,1.6096,1.6097,1.60955,1.60955,69200000.0
2009-07-14 05:04:00,1.6096,1.6097,1.60955,1.60955,35400000.0
2009-07-14 05:05:00,1.6096,1.6096,1.6095,1.6095,16200000.0
2009-07-14 05:06:00,1.6095,1.6095,1.60915,1.60915,91400000.0
2009-07-14 05:07:00,1.60925,1.6098,1.6091,1.6092,210300001.0
2009-07-14 05:08:00,1.6092,1.60965,1.6092,1.60955,648399999.0
2009-07-14 05:09:00,1.6097,1.60975,1.6096,1.6096,59400000.0
2009-07-14 05:10:00,1.60965,1.6097,1.6095,1.6095,14400000.0
2009-07-14 05:11:00,1.60955,1.60975,1.60955,1.60965,10000000.0
2009-07-14 05:12:00,1.60975,1.60975,1.60965,1.60965,7000000.0
2009-07-14 05:13:00,1.60985,1.60995,1.6091,1.6091,38400000.0
2009-07-14 05:14:00,1.6092,1.6095,1.6091,1.6094,52200000.0
2009-07-14 05:15:00,1.60935,1.6094,1.6091,1.6093,51800000.0
2009-07-14 05:16:00,1.6092,1.6096,1.6092,1.6095,65000000.0
2009-07-14 05:17:00,1.6095,1.60985,1.6095,1.60955,65400000.0
2009-07-14 05:18:00,1.6095,1.6097,1.6095,1.6096,16000000.0
2009-07-14 05:19:00,1.6093,1.6095,1.60915,1.6095,59400000.0
2009-07-14 05:20:00,1.60945,1.60955,1.60945,1.6095,5800000.0
2009-07-14 05:21:00,1.6095,1.6095,1.60925,1.60925,13400000.0
2009-07-14 05:22:00,1.60925,1.6094,1.6091,1.6091,48600000.0
2009-07-14 05:23:00,1.6091,1.60925,1.6091,1.6091,17200000.0
2009-07-14 05:24:00,1.6091,1.60925,1.6091,1.60925,53400000.0
2009-07-14 05:25:00,1.6093,1.6093,1.6091,1.60925,18500000.0
2009-07-14 05:26:00,1.60925,1.6093,1.6092,1.6092,18400000.0
2009-07-14 05:27:00,1.6093,1.60965,1.6093,1.60955,51400000.0
2009-07-14 05:28:00,1.60965,1.60965,1.6095,1.6095,37400000.0
2009-07-14 05:29:00,1.60955,1.60965,1.6091,1.6091,92500000.0
2009-07-14 05:30:00,1.6098,1.61035,1.60975,1.61015,128400000.0
2009-07-14 05:31:00,1.61015,1.61045,1.60965,1.6101,164800000.0
2009-07-14 05:32:00,1.6101,1.6101,1.6099,1.60995,106000000.0
2009-07-14 05:33:00,1.61,1.61,1.6093,1.6098,109200000.0
2009-07-14 05:34:00,1.60975,1.60975,1.60915,1.6096,152000000.0
2009-07-14 05:35:00,1.60955,1.6096,1.6094,1.6095,96400000.0
2009-07-14 05:36:00,1.6095,1.6095,1.6095,1.6095,3200000.0
2009-07-14 05:37:00,1.6095,1.60955,1.60935,1.60945,51600000.0
2009-07-14 05:38:00,1.60945,1.60955,1.6093,1.6093,48400000.0
2009-07-14 05:39:00,1.60925,1.6095,1.60925,1.6095,16000000.0
2009-07-14 05:40:00,1.6095,1.60985,1.60945,1.60975,76600000.0
2009-07-14 05:41:00,1.60975,1.60985,1.60945,1.60945,72000000.0
2009-07-14 05:42:00,1.60913,1.60913,1.60909,1.60909,30000000.0
2009-07-14 05:43:00,1.6095,1.6096,1.6094,1.6096,30000000.0
2009-07-14 05:44:00,1.60965,1.60965,1.6096,1.6096,16800000.0
2009-07-14 05:45:00,1.6096,1.6096,1.6094,1.6094,27400000.0
2009-07-14 05:46:00,1.6091,1.6091,1.6091,1.6091,1200000.0
2009-07-14 05:47:00,1.6091,1.6091,1.6091,1.6091,5400000.0
2009-07-14 05:48:00,1.6091,1.6091,1.6091,1.6091,400000.0
2009-07-14 05:49:00,1.6091,1.60925,1.6091,1.6091,28600000.0
2009-07-14 05:50:00,1.60915,1.6093,1.6091,1.6093,36600000.0
2009-07-14 05:51:00,1.60935,1.6096,1.6093,1.6095,90000000.0
2009-07-14 05:52:00,1.60945,1.61,1.6092,1.6095,105100000.0
2009-07-14 05:53:00,1.60955,1.60965,1.6095,1.60965,32000000.0
2009-07-14 05:54:00,1.60965,1.6098,1.60955,1.60955,138200000.0
2009-07-14 05:55:00,1.6096,1.6096,1.6095,1.6095,11000000.0
2009-07-14 05:56:00,1.60955,1.60985,1.60955,1.60965,28800000.0
2009-07-14 05:57:00,1.60912,1.60914,1.60912,1.60912,45700000.0
2009-07-14 05:58:00,1.6096,1.6097,1.6095,1.6097,45700000.0
2009-07-14 05:59:00,1.60965,1.6097,1.6096,1.6096,19200000.0
2009-07-14 06:00:00,1.60965,1.60965,1.6095,1.6095,9800000.0
2009-07-14 06:01:00,1.6095,1.6095,1.60875,1.6089,12500000.0
2009-07-14 06:02:00,1.60895,1.60955,1.60895,1.6095,93600000.0
2009-07-14 06:03:00,1.60945,1.60945,1.60925,1.60925,28800000.0
2009-07-14 06:04:00,1.6094,1.60945,1.60915,1.6092,25600000.0
2009-07-14 06:05:00,1.6093,1.6095,1.60915,1.6093,59200000.0
2009-07-14 06:06:00,1.60935,1.60935,1.6091,1.6091,28800000.0
2009-07-14 06:07:00,1.6091,1.60925,1.6091,1.60915,41600000.0
2009-07-14 06:08:00,1.60905,1.6092,1.6089,1.6089,45200000.0
2009-07-14 06:09:00,1.60905,1.6094,1.60905,1.6093,170400000.0
2009-07-14 06:10:00,1.6093,1.60935,1.60915,1.60915,105600000.0
2009-07-14 06:11:00,1.6091,1.6093,1.6091,1.60915,23600000.0
2009-07-14 06:12:00,1.60915,1.60915,1.6089,1.6089,67200000.0
2009-07-14 06:13:00,1.6089,1.60895,1.6088,1.6088,94400000.0
2009-07-14 06:14:00,1.60875,1.6088,1.60875,1.60875,32400000.0
2009-07-14 06:15:00,1.60855,1.60855,1.60825,1.6083,33600000.0
2009-07-14 06:16:00,1.60835,1.60865,1.60835,1.60845,86200000.0
2009-07-14 06:17:00,1.60845,1.6085,1.60845,1.60845,13200000.0
2009-07-14 06:18:00,1.6084,1.6084,1.6084,1.6084,16000000.0
2009-07-14 06:19:00,1.60845,1.60865,1.6084,1.60865,26800000.0
2009-07-14 06:20:00,1.6087,1.60925,1.6087,1.60915,49800000.0
2009-07-14 06:21:00,1.6091,1.60925,1.6091,1.6092,70000000.0
2009-07-14 06:22:00,1.60925,1.6093,1.60905,1.60905,64000000.0
2009-07-14 06:23:00,1.60895,1.60895,1.60855,1.60885,78800000.0
2009-07-14 06:24:00,1.60895,1.60895,1.6089,1.6089,10000000.0
2009-07-14 06:25:00,1.60895,1.6092,1.6089,1.609,68400000.0
2009-07-14 06:26:00,1.60895,1.60895,1.6086,1.6087,44800000.0
2009-07-14 06:27:00,1.609,1.609,1.6086,1.60875,102400000.0
2009-07-14 06:28:00,1.60885,1.6089,1.6088,1.6088,60800000.0
2009-07-14 06:29:00,1.6088,1.60915,1.6088,1.6091,71400000.0
2009-07-14 06:30:00,1.60915,1.60925,1.6089,1.60925,71600000.0
2009-07-14 06:31:00,1.60925,1.6095,1.6086,1.60885,218400000.0
2009-07-14 06:32:00,1.6089,1.60945,1.60885,1.6092,250400000.0
2009-07-14 06:33:00,1.6093,1.6093,1.60855,1.60905,131600000.0
2009-07-14 06:34:00,1.6089,1.6091,1.6088,1.6091,70400000.0
2009-07-14 06:35:00,1.60895,1.60905,1.6087,1.6089,110400000.0
2009-07-14 06:36:00,1.6089,1.6092,1.6089,1.6092,62400000.0
2009-07-14 06:37:00,1.6092,1.60925,1.6088,1.60895,81200000.0
2009-07-14 06:38:00,1.60885,1.60905,1.6087,1.60905,83200000.0
2009-07-14 06:39:00,1.609,1.60905,1.6088,1.60895,124800000.0
2009-07-14 06:40:00,1.60915,1.6094,1.60915,1.60925,68000000.0
2009-07-14 06:41:00,1.60925,1.60925,1.6091,1.60925,29200000.0
2009-07-14 06:42:00,1.60935,1.60935,1.60905,1.60905,105600000.0
2009-07-14 06:43:00,1.60905,1.6092,1.6089,1.60905,138400000.0
2009-07-14 06:44:00,1.60945,1.60945,1.609,1.6091,72000000.0
2009-07-14 06:45:00,1.6093,1.6095,1.6089,1.60895,125600000.0
2009-07-14 06:46:00,1.60895,1.6093,1.6088,1.6093,95200000.0
2009-07-14 06:47:00,1.6093,1.6094,1.60915,1.60935,99200000.0
2009-07-14 06:48:00,1.60935,1.6094,1.6089,1.60895,122800000.0
2009-07-14 06:49:00,1.60905,1.60935,1.60865,1.60875,134400000.0
2009-07-14 06:50:00,1.6088,1.60925,1.6088,1.60925,51200000.0
2009-07-14 06:51:00,1.60925,1.60925,1.6088,1.60885,112400000.0
2009-07-14 06:52:00,1.60885,1.60885,1.6086,1.6086,48000000.0
2009-07-14 06:53:00,1.60865,1.6088,1.60845,1.6087,44800000.0
2009-07-14 06:54:00,1.6088,1.6088,1.6087,1.6087,25600000.0
2009-07-14 06:55:00,1.60875,1.6092,1.60875,1.6089,160400000.0
2009-07-14 06:56:00,1.60885,1.60885,1.60855,1.6086,38400000.0
2009-07-14 06:57:00,1.60875,1.6089,1.6087,1.60885,16000000.0
2009-07-14 06:58:00,1.60885,1.6092,1.60885,1.6091,118400000.0
2009-07-14 06:59:00,1.60905,1.60915,1.60895,1.60915,22400000.0
2009-07-14 07:00:00,1.6091,1.6091,1.6088,1.60885,35200000.0
2009-07-14 07:01:00,1.60885,1.60915,1.60885,1.6091,48000000.0
2009-07-14 07:02:00,1.60905,1.60905,1.60885,1.60885,60800000.0
2009-07-14 07:03:00,1.60895,1.60905,1.6089,1.6089,45200000.0
2009-07-14 07:04:00,1.6089,1.60895,1.6087,1.60885,96400000.0
2009-07-14 07:05:00,1.6088,1.6088,1.6083,1.60845,73600000.0
2009-07-14 07:06:00,1.6083,1.6086,1.6083,1.60855,96400000.0
2009-07-14 07:07:00,1.6084,1.6086,1.60805,1.60845,105600000.0
2009-07-14 07:08:00,1.6087,1.60915,1.6087,1.60885,92800000.0
2009-07-14 07:09:00,1.60885,1.60905,1.6087,1.6089,160000000.0
2009-07-14 07:10:00,1.60875,1.60875,1.60815,1.60835,103400000.0
2009-07-14 07:11:00,1.6083,1.6086,1.60785,1.6086,131600000.0
2009-07-14 07:12:00,1.6086,1.6086,1.608,1.60825,104600000.0
2009-07-14 07:13:00,1.6082,1.60875,1.60815,1.60875,73600000.0
2009-07-14 07:14:00,1.6088,1.6088,1.60825,1.6084,123200000.0
2009-07-14 07:15:00,1.60835,1.6084,1.60815,1.6083,61200000.0
2009-07-14 07:16:00,1.6081,1.6086,1.60805,1.6084,162800000.0
2009-07-14 07:17:00,1.6084,1.6086,1.6083,1.60835,147200000.0
2009-07-14 07:18:00,1.60835,1.6087,1.60815,1.60855,117800000.0
2009-07-14 07:19:00,1.60855,1.6088,1.60825,1.6086,106000000.0
2009-07-14 07:20:00,1.6084,1.6086,1.60805,1.6082,181400000.0
2009-07-14 07:21:00,1.60815,1.6083,1.60805,1.6083,139600000.0
2009-07-14 07:22:00,1.60825,1.60855,1.60825,1.60855,100000000.0
2009-07-14 07:23:00,1.6085,1.60885,1.6085,1.60855,112400000.0
2009-07-14 07:24:00,1.6086,1.6087,1.6086,1.60865,41600000.0
2009-07-14 07:25:00,1.6088,1.6088,1.6085,1.60875,110400000.0
2009-07-14 07:26:00,1.60865,1.60865,1.60825,1.6084,81200000.0
2009-07-14 07:27:00,1.60855,1.60875,1.6083,1.60875,139800000.0
2009-07-14 07:28:00,1.60865,1.6088,1.60855,1.60865,75200000.0
2009-07-14 07:29:00,1.6086,1.6086,1.60835,1.6086,86600000.0
2009-07-14 07:30:00,1.60855,1.60855,1.60835,1.60845,84000000.0
2009-07-14 07:31:00,1.60845,1.6085,1.6084,1.60845,58400000.0
2009-07-14 07:32:00,1.6084,1.6086,1.6083,1.60855,153400000.0
2009-07-14 07:33:00,1.60845,1.60865,1.6083,1.6083,43000000.0
2009-07-14 07:34:00,1.6083,1.60835,1.6083,1.60835,19600000.0
2009-07-14 07:35:00,1.6084,1.6084,1.608,1.60815,102600000.0
2009-07-14 07:36:00,1.6081,1.60825,1.60795,1.60815,101200000.0
2009-07-14 07:37:00,1.608,1.60815,1.60795,1.608,40600000.0
2009-07-14 07:38:00,1.608,1.6085,1.608,1.60845,25200000.0
2009-07-14 07:39:00,1.60855,1.6093,1.60845,1.609,105600000.0
2009-07-14 07:40:00,1.60905,1.60955,1.6088,1.60955,70400000.0
2009-07-14 07:41:00,1.6095,1.61,1.6093,1.6097,240000000.0
2009-07-14 07:42:00,1.6097,1.61015,1.609,1.61,171200000.0
2009-07-14 07:43:00,1.61005,1.6101,1.6093,1.60995,114399999.0
2009-07-14 07:44:00,1.6099,1.61035,1.6092,1.61025,164900000.0
2009-07-14 07:45:00,1.6104,1.61045,1.6092,1.6094,153900000.0
2009-07-14 07:46:00,1.60935,1.61065,1.60935,1.6105,317600001.0
2009-07-14 07:47:00,1.61045,1.61055,1.6104,1.6105,42000000.0
2009-07-14 07:48:00,1.6104,1.6104,1.60985,1.61035,77200000.0
2009-07-14 07:49:00,1.61035,1.61115,1.6091,1.60945,519310000.0
2009-07-14 07:50:00,1.60975,1.60985,1.6095,1.6095,893260000.0
2009-07-14 07:51:00,1.6095,1.6096,1.6095,1.6095,469000000.0
2009-07-14 07:52:00,1.6095,1.60985,1.6095,1.60985,292230000.0
2009-07-14 07:53:00,1.6098,1.60995,1.6098,1.6099,211400000.0
2009-07-14 07:54:00,1.6099,1.61035,1.6099,1.6103,683200000.0
2009-07-14 07:55:00,1.6102,1.61035,1.6102,1.61035,493800000.0
2009-07-14 07:56:00,1.61035,1.6111,1.6101,1.61035,300400000.0
2009-07-14 07:57:00,1.6104,1.6109,1.6104,1.61085,97200000.0
2009-07-14 07:58:00,1.61095,1.6112,1.6107,1.6107,74600000.0
2009-07-14 07:59:00,1.61075,1.61095,1.6103,1.61045,72000000.0
2009-07-14 08:00:00,1.6105,1.6106,1.61025,1.61035,249000000.0
2009-07-14 08:01:00,1.6104,1.611,1.6104,1.61065,492600000.0
2009-07-14 08:02:00,1.61065,1.61065,1.61035,1.61035,473000000.0
2009-07-14 08:03:00,1.61035,1.6108,1.61025,1.6107,384000000.0
2009-07-14 08:04:00,1.6107,1.6107,1.61055,1.61065,197400000.0
2009-07-14 08:05:00,1.6107,1.6114,1.6107,1.6111,543800000.0
2009-07-14 08:06:00,1.61115,1.61115,1.61055,1.61065,522400000.0
2009-07-14 08:07:00,1.61065,1.6108,1.61055,1.61065,279800000.0
2009-07-14 08:08:00,1.61075,1.61075,1.6103,1.61045,518200000.0
2009-07-14 08:09:00,1.6102,1.6114,1.61005,1.6113,538200001.0
2009-07-14 08:10:00,1.6113,1.61135,1.61115,1.6113,321200000.0
2009-07-14 08:11:00,1.6113,1.61155,1.6112,1.61155,492400000.0
2009-07-14 08:12:00,1.6116,1.6117,1.6107,1.61095,166400000.0
2009-07-14 08:13:00,1.6109,1.611,1.6107,1.6109,161000000.0
2009-07-14 08:14:00,1.61085,1.611,1.61075,1.61085,41600000.0
2009-07-14 08:15:00,1.6109,1.611,1.61015,1.61015,93920000.0
2009-07-14 08:16:00,1.61015,1.6102,1.61015,1.61015,194710000.0
2009-07-14 08:17:00,1.61015,1.61045,1.61015,1.6104,258110000.0
2009-07-14 08:18:00,1.6104,1.6109,1.6104,1.61065,135200000.0
2009-07-14 08:19:00,1.6107,1.61095,1.6107,1.61075,130800000.0
2009-07-14 08:20:00,1.61065,1.61085,1.6106,1.6108,337000000.0
2009-07-14 08:21:00,1.6108,1.6111,1.61015,1.61025,866240002.0
2009-07-14 08:22:00,1.6103,1.6105,1.61025,1.61025,615600000.0
2009-07-14 08:23:00,1.61025,1.61065,1.61025,1.61055,587000000.0
2009-07-14 08:24:00,1.61045,1.61065,1.61045,1.61055,521600000.0
2009-07-14 08:25:00,1.6104,1.611,1.6104,1.6108,221600000.0
2009-07-14 08:26:00,1.61085,1.61085,1.61035,1.6107,301400001.0
2009-07-14 08:27:00,1.6107,1.6111,1.6105,1.6111,150600002.0
2009-07-14 08:28:00,1.6111,1.61115,1.61095,1.61095,148000000.0
2009-07-14 08:29:00,1.6111,1.61125,1.61095,1.61125,300800005.0
2009-07-14 08:30:00,1.61125,1.61125,1.61065,1.61075,747400000.0
2009-07-14 08:31:00,1.61075,1.61135,1.6104,1.61075,682000000.0
2009-07-14 08:32:00,1.6108,1.6111,1.61055,1.6111,270000000.0
2009-07-14 08:33:00,1.61115,1.61115,1.6105,1.61055,360800000.0
2009-07-14 08:34:00,1.61045,1.6105,1.61015,1.6103,334580001.0
2009-07-14 08:35:00,1.6103,1.6105,1.60965,1.61015,237410000.0
2009-07-14 08:36:00,1.61015,1.61015,1.61015,1.61015,136030000.0
2009-07-14 08:37:00,1.61015,1.61015,1.60975,1.60995,309220000.0
2009-07-14 08:38:00,1.60995,1.6104,1.60975,1.6104,663300002.0
2009-07-14 08:39:00,1.6103,1.61055,1.60975,1.60975,656019999.0
2009-07-14 08:40:00,1.60975,1.6103,1.60975,1.61025,684020000.0
2009-07-14 08:41:00,1.6102,1.61045,1.60985,1.60985,354000000.0
2009-07-14 08:42:00,1.6099,1.61005,1.60985,1.6099,126800001.0
2009-07-14 08:43:00,1.6099,1.61015,1.60975,1.60995,257059999.0
2009-07-14 08:44:00,1.60995,1.61035,1.60985,1.6099,226800000.0
2009-07-14 08:45:00,1.60995,1.6103,1.6099,1.61025,61400000.0
2009-07-14 08:46:00,1.6102,1.6102,1.60975,1.60975,389040000.0
2009-07-14 08:47:00,1.60975,1.60975,1.60975,1.60975,590520000.0
2009-07-14 08:48:00,1.60975,1.61025,1.60975,1.6102,344940000.0
2009-07-14 08:49:00,1.6103,1.61045,1.6099,1.60995,161800000.0
2009-07-14 08:50:00,1.60995,1.6101,1.60975,1.60975,235740000.0
2009-07-14 08:51:00,1.6099,1.60995,1.6092,1.60975,477040000.0
2009-07-14 08:52:00,1.60975,1.6099,1.6091,1.60915,416250000.0
2009-07-14 08:53:00,1.60915,1.61015,1.6091,1.60965,281200000.0
2009-07-14 08:54:00,1.6097,1.6099,1.6094,1.6097,148800000.0
2009-07-14 08:55:00,1.60965,1.60985,1.6093,1.60975,273199999.0
2009-07-14 08:56:00,1.6097,1.60995,1.6097,1.60995,145600000.0
2009-07-14 08:57:00,1.6099,1.6099,1.6092,1.6092,203200000.0
2009-07-14 08:58:00,1.6093,1.6095,1.60915,1.6095,233600000.0
2009-07-14 08:59:00,1.6095,1.60985,1.6091,1.6091,292100000.0
2009-07-14 09:00:00,1.6091,1.6097,1.6091,1.60915,233900000.0
2009-07-14 09:01:00,1.60915,1.60935,1.6091,1.6093,162300000.0
2009-07-14 09:02:00,1.60925,1.60985,1.6091,1.60925,535800000.0
2009-07-14 09:03:00,1.60925,1.6095,1.6091,1.60935,634059989.0
2009-07-14 09:04:00,1.6095,1.60965,1.6091,1.60935,308100001.0
2009-07-14 09:05:00,1.60935,1.6098,1.60915,1.6095,294400000.0
2009-07-14 09:06:00,1.6095,1.60965,1.60925,1.6094,436400000.0
2009-07-14 09:07:00,1.6095,1.61015,1.60935,1.61,238400000.0
2009-07-14 09:08:00,1.61005,1.6106,1.6096,1.60985,309199999.0
2009-07-14 09:09:00,1.6101,1.61085,1.6101,1.6108,286600000.0
2009-07-14 09:10:00,1.6108,1.6111,1.6106,1.6107,632200000.0
2009-07-14 09:11:00,1.6107,1.6109,1.61035,1.6108,440399997.0
2009-07-14 09:12:00,1.6108,1.6111,1.6106,1.611,523200000.0
2009-07-14 09:13:00,1.61105,1.6113,1.61065,1.6109,652600000.0
2009-07-14 09:14:00,1.6109,1.61115,1.61055,1.61095,758599996.0
2009-07-14 09:15:00,1.61115,1.6112,1.61045,1.61045,888400000.0
2009-07-14 09:16:00,1.61035,1.61085,1.6103,1.61075,677200000.0
2009-07-14 09:17:00,1.6111,1.61115,1.61045,1.61055,1306199990.0
2009-07-14 09:18:00,1.61055,1.61055,1.6099,1.61015,674199999.0
2009-07-14 09:19:00,1.6101,1.61015,1.60945,1.6097,850999998.0
2009-07-14 09:20:00,1.6097,1.61005,1.6097,1.6098,699799998.0
2009-07-14 09:21:00,1.6096,1.60995,1.6096,1.60985,213600000.0
2009-07-14 09:22:00,1.60985,1.61015,1.6097,1.61,723799994.0
2009-07-14 09:23:00,1.61,1.6101,1.60985,1.6099,283399997.0
2009-07-14 09:24:00,1.6099,1.6102,1.6098,1.6101,587399997.0
2009-07-14 09:25:00,1.6101,1.61035,1.6096,1.60995,548799998.0
2009-07-14 09:26:00,1.60995,1.61,1.60955,1.6097,467599998.0
2009-07-14 09:27:00,1.6097,1.6099,1.60925,1.60955,256000000.0
2009-07-14 09:28:00,1.60965,1.6099,1.60955,1.6096,154400000.0
2009-07-14 09:29:00,1.6097,1.60985,1.6096,1.60965,91000000.0
2009-07-14 09:30:00,1.6097,1.6098,1.6096,1.6096,108800000.0
2009-07-14 09:31:00,1.6097,1.6107,1.60955,1.61,294000000.0
2009-07-14 09:32:00,1.61,1.61015,1.6098,1.61,226200000.0
2009-07-14 09:33:00,1.61,1.6101,1.6091,1.6093,411500000.0
2009-07-14 09:34:00,1.60935,1.60935,1.6091,1.6091,124300000.0
2009-07-14 09:35:00,1.6091,1.6097,1.6091,1.6097,222900000.0
2009-07-14 09:36:00,1.60965,1.6098,1.6091,1.60925,246700000.0
2009-07-14 09:37:00,1.60925,1.6095,1.6091,1.6093,379200000.0
2009-07-14 09:38:00,1.6094,1.6094,1.6091,1.60915,489189998.0
2009-07-14 09:39:00,1.60925,1.60945,1.6091,1.6091,468729999.0
2009-07-14 09:40:00,1.6091,1.6091,1.6091,1.6091,15300000.0
2009-07-14 09:41:00,1.6091,1.60925,1.6091,1.6091,84400000.0
2009-07-14 09:42:00,1.6091,1.60935,1.6091,1.6091,339229999.0
2009-07-14 09:43:00,1.6091,1.6091,1.6091,1.6091,19200000.0
2009-07-14 09:44:00,1.6091,1.6091,1.6087,1.6091,15900000.0
2009-07-14 09:45:00,1.6091,1.6091,1.6076,1.60775,606900001.0
2009-07-14 09:46:00,1.6079,1.60805,1.60725,1.60805,428000001.0
2009-07-14 09:47:00,1.6079,1.6083,1.60755,1.60795,625600001.0
2009-07-14 09:48:00,1.60795,1.6082,1.60775,1.60785,201199999.0
2009-07-14 09:49:00,1.60785,1.60795,1.60755,1.60775,337200000.0
2009-07-14 09:50:00,1.60785,1.6084,1.6078,1.60825,474599996.0
2009-07-14 09:51:00,1.6083,1.60875,1.6083,1.60845,382200000.0
2009-07-14 09:52:00,1.6085,1.6089,1.60835,1.60885,485000000.0
2009-07-14 09:53:00,1.60885,1.60885,1.60855,1.6087,302800000.0
2009-07-14 09:54:00,1.6086,1.60875,1.60775,1.60805,470800001.0
2009-07-14 09:55:00,1.60805,1.60845,1.60785,1.60845,208600000.0
2009-07-14 09:56:00,1.6084,1.6085,1.60815,1.6083,301599998.0
2009-07-14 09:57:00,1.60825,1.60875,1.60815,1.6086,287400000.0
2009-07-14 09:58:00,1.60855,1.60865,1.6081,1.6084,500199993.0
2009-07-14 09:59:00,1.60835,1.60855,1.60785,1.6083,635200000.0
2009-07-14 10:00:00,1.60835,1.60905,1.60815,1.60895,407599998.0
2009-07-14 10:01:00,1.60895,1.6094,1.60885,1.60925,315600000.0
2009-07-14 10:02:00,1.60925,1.60955,1.6092,1.60955,307600000.0
2009-07-14 10:03:00,1.60945,1.60955,1.60905,1.60925,271999999.0
2009-07-14 10:04:00,1.60935,1.60965,1.6093,1.6095,182400000.0
2009-07-14 10:05:00,1.60945,1.60955,1.60885,1.6089,240800000.0
2009-07-14 10:06:00,1.6088,1.6091,1.6085,1.6087,342400000.0
2009-07-14 10:07:00,1.6088,1.609,1.60855,1.6089,182600000.0
2009-07-14 10:08:00,1.60875,1.60955,1.60875,1.60945,157600000.0
2009-07-14 10:09:00,1.60935,1.60935,1.6087,1.609,305600000.0
2009-07-14 10:10:00,1.609,1.609,1.6086,1.6088,526800000.0
2009-07-14 10:11:00,1.60875,1.6089,1.60835,1.6085,171200001.0
2009-07-14 10:12:00,1.6085,1.6086,1.60835,1.6085,391400000.0
2009-07-14 10:13:00,1.6085,1.6086,1.60805,1.60835,619600000.0
2009-07-14 10:14:00,1.6083,1.6086,1.6082,1.60825,403600000.0
2009-07-14 10:15:00,1.60815,1.60855,1.60815,1.60835,497599999.0
2009-07-14 10:16:00,1.60835,1.6085,1.60825,1.60835,506999998.0
2009-07-14 10:17:00,1.60835,1.60905,1.6081,1.60895,628599995.0
2009-07-14 10:18:00,1.60885,1.60885,1.60825,1.60825,668200001.0
2009-07-14 10:19:00,1.60825,1.6085,1.60805,1.60815,630599996.0
2009-07-14 10:20:00,1.60815,1.6083,1.6078,1.60805,661800000.0
2009-07-14 10:21:00,1.60805,1.60835,1.60755,1.60825,1010399997.0
2009-07-14 10:22:00,1.60825,1.6086,1.6082,1.60855,1028599998.0
2009-07-14 10:23:00,1.60865,1.6087,1.6082,1.6083,733199995.0
2009-07-14 10:24:00,1.6083,1.6084,1.60805,1.6084,347199999.0
2009-07-14 10:25:00,1.6084,1.6087,1.60795,1.6082,607999995.0
2009-07-14 10:26:00,1.6082,1.6086,1.6076,1.6077,852399994.0
2009-07-14 10:27:00,1.6077,1.6081,1.60745,1.60795,701200000.0
2009-07-14 10:28:00,1.60795,1.60805,1.6075,1.60755,406400000.0
2009-07-14 10:29:00,1.60755,1.60785,1.60705,1.6075,802799999.0
2009-07-14 10:30:00,1.6075,1.60795,1.60735,1.60745,751999999.0
2009-07-14 10:31:00,1.6074,1.6078,1.60725,1.6076,536799999.0
2009-07-14 10:32:00,1.60755,1.6077,1.6073,1.60755,415799999.0
2009-07-14 10:33:00,1.60755,1.60795,1.6074,1.60755,368599998.0
2009-07-14 10:34:00,1.60755,1.6079,1.6074,1.6074,314000000.0
2009-07-14 10:35:00,1.6074,1.6081,1.6074,1.6079,458999997.0
2009-07-14 10:36:00,1.6078,1.608,1.6073,1.6076,665199998.0
2009-07-14 10:37:00,1.6078,1.6083,1.60775,1.6081,379200001.0
2009-07-14 10:38:00,1.6081,1.6082,1.60785,1.60805,682799997.0
2009-07-14 10:39:00,1.60805,1.60825,1.60685,1.60685,750399995.0
2009-07-14 10:40:00,1.6069,1.6074,1.6069,1.60705,594999995.0
2009-07-14 10:41:00,1.60705,1.6076,1.6069,1.60695,547000000.0
2009-07-14 10:42:00,1.60695,1.6075,1.6069,1.60715,695599995.0
2009-07-14 10:43:00,1.60725,1.60745,1.6068,1.6068,531400000.0
2009-07-14 10:44:00,1.60675,1.6072,1.60665,1.60685,249600000.0
2009-07-14 10:45:00,1.60685,1.60685,1.6064,1.60645,314199999.0
2009-07-14 10:46:00,1.6064,1.6068,1.60625,1.60665,873799994.0
2009-07-14 10:47:00,1.60675,1.6068,1.60555,1.606,839000000.0
2009-07-14 10:48:00,1.60615,1.60635,1.60565,1.60585,715199997.0
2009-07-14 10:49:00,1.60585,1.6061,1.60565,1.6057,743399992.0
2009-07-14 10:50:00,1.6057,1.60625,1.6055,1.6059,819799998.0
2009-07-14 10:51:00,1.6059,1.6061,1.60555,1.6058,525599998.0
2009-07-14 10:52:00,1.60595,1.60625,1.60565,1.60565,838599998.0
2009-07-14 10:53:00,1.60565,1.60625,1.6055,1.60615,783599999.0
2009-07-14 10:54:00,1.6062,1.6069,1.60605,1.6067,463799997.0
2009-07-14 10:55:00,1.6067,1.60725,1.60665,1.60715,581599997.0
2009-07-14 10:56:00,1.6072,1.60755,1.60715,1.60725,529999998.0
2009-07-14 10:57:00,1.60725,1.6077,1.60725,1.6076,721999998.0
2009-07-14 10:58:00,1.6076,1.6077,1.6074,1.60745,1205399995.0
2009-07-14 10:59:00,1.60745,1.60745,1.6065,1.60685,720199999.0
2009-07-14 11:00:00,1.6067,1.6068,1.6049,1.6059,825599999.0
2009-07-14 11:01:00,1.60625,1.6066,1.6057,1.6062,369000000.0
2009-07-14 11:02:00,1.6062,1.60635,1.60535,1.60555,444799999.0
2009-07-14 11:03:00,1.6057,1.6057,1.60435,1.60485,567000000.0
2009-07-14 11:04:00,1.60485,1.60525,1.6045,1.6046,540200000.0
2009-07-14 11:05:00,1.6046,1.6048,1.6038,1.604,684399999.0
2009-07-14 11:06:00,1.6041,1.60465,1.60405,1.6043,560800001.0
2009-07-14 11:07:00,1.6043,1.6049,1.60415,1.60445,302800000.0
2009-07-14 11:08:00,1.6045,1.60505,1.60445,1.6045,574399994.0
2009-07-14 11:09:00,1.6046,1.6048,1.60385,1.60405,267800000.0
2009-07-14 11:10:00,1.604,1.60455,1.604,1.6043,502999992.0
2009-07-14 11:11:00,1.60425,1.60435,1.6034,1.6034,462799999.0
2009-07-14 11:12:00,1.6034,1.60375,1.603,1.6037,566399999.0
2009-07-14 11:13:00,1.60375,1.60375,1.6031,1.6034,445999996.0
2009-07-14 11:14:00,1.60345,1.6036,1.6032,1.6034,232000000.0
2009-07-14 11:15:00,1.6034,1.60365,1.6033,1.6034,240200000.0
2009-07-14 11:16:00,1.60345,1.6039,1.60335,1.60365,237400000.0
2009-07-14 11:17:00,1.60365,1.6038,1.60345,1.6037,139200000.0
2009-07-14 11:18:00,1.60365,1.60375,1.60325,1.6034,343600000.0
2009-07-14 11:19:00,1.6035,1.6037,1.60335,1.6035,200200000.0
2009-07-14 11:20:00,1.60355,1.6036,1.60275,1.60295,635799994.0
2009-07-14 11:21:00,1.60285,1.6034,1.60285,1.6033,622599998.0
2009-07-14 11:22:00,1.6032,1.6036,1.60315,1.6036,339199998.0
2009-07-14 11:23:00,1.6036,1.60385,1.60295,1.6034,410800000.0
2009-07-14 11:24:00,1.6036,1.6041,1.60355,1.6039,362400000.0
2009-07-14 11:25:00,1.6038,1.6043,1.6036,1.6041,241800000.0
2009-07-14 11:26:00,1.6041,1.60425,1.6039,1.60395,120000000.0
2009-07-14 11:27:00,1.604,1.60435,1.6034,1.6035,419000000.0
2009-07-14 11:28:00,1.6035,1.60375,1.60325,1.6035,296800000.0
2009-07-14 11:29:00,1.60345,1.60345,1.6031,1.6031,120800000.0
2009-07-14 11:30:00,1.6032,1.6032,1.60295,1.60295,277200000.0
2009-07-14 11:31:00,1.60295,1.6033,1.60285,1.6033,293200000.0
2009-07-14 11:32:00,1.6032,1.6033,1.6029,1.603,102400000.0
2009-07-14 11:33:00,1.603,1.60305,1.6027,1.6028,147200000.0
2009-07-14 11:34:00,1.6028,1.603,1.60265,1.60285,153600000.0
2009-07-14 11:35:00,1.60285,1.60305,1.6028,1.603,138799999.0
2009-07-14 11:36:00,1.603,1.60345,1.60285,1.60335,121600000.0
2009-07-14 11:37:00,1.60335,1.6036,1.6031,1.60335,120000000.0
2009-07-14 11:38:00,1.6033,1.6036,1.6032,1.6032,164800000.0
2009-07-14 11:39:00,1.60315,1.60325,1.6029,1.6031,250000000.0
2009-07-14 11:40:00,1.6032,1.6034,1.60275,1.6028,275200000.0
2009-07-14 11:41:00,1.6028,1.6031,1.60265,1.6028,160200000.0
2009-07-14 11:42:00,1.6028,1.603,1.6026,1.6027,299399999.0
2009-07-14 11:43:00,1.6027,1.6028,1.6023,1.6024,391600000.0
2009-07-14 11:44:00,1.60245,1.6025,1.60215,1.6022,86400000.0
2009-07-14 11:45:00,1.60215,1.60235,1.60215,1.6022,272000000.0
2009-07-14 11:46:00,1.60215,1.6024,1.60185,1.60215,518399998.0
2009-07-14 11:47:00,1.6021,1.60225,1.6019,1.60215,465200000.0
2009-07-14 11:48:00,1.60215,1.6023,1.60205,1.60205,439799998.0
2009-07-14 11:49:00,1.60215,1.6022,1.6019,1.6021,404199999.0
2009-07-14 11:50:00,1.60205,1.60235,1.6016,1.602,436400000.0
2009-07-14 11:51:00,1.60195,1.6021,1.60165,1.6019,417000000.0
2009-07-14 11:52:00,1.602,1.602,1.6014,1.6019,445000000.0
2009-07-14 11:53:00,1.6019,1.60205,1.6014,1.60195,674799997.0
2009-07-14 11:54:00,1.602,1.602,1.6016,1.60175,260199999.0
2009-07-14 11:55:00,1.6018,1.6018,1.60145,1.6017,300200000.0
2009-07-14 11:56:00,1.6017,1.60195,1.60165,1.6017,300799999.0
2009-07-14 11:57:00,1.6017,1.60175,1.6015,1.6016,321999998.0
2009-07-14 11:58:00,1.60155,1.60165,1.6014,1.60155,252000000.0
2009-07-14 11:59:00,1.6015,1.6017,1.6014,1.6015,370599998.0
2009-07-14 12:00:00,1.60155,1.6017,1.6014,1.6017,324800000.0
2009-07-14 12:01:00,1.6017,1.6018,1.60155,1.6016,282799998.0
2009-07-14 12:02:00,1.6016,1.6022,1.60155,1.60215,783799994.0
2009-07-14 12:03:00,1.60215,1.60215,1.60165,1.6019,639399999.0
2009-07-14 12:04:00,1.6019,1.60205,1.6016,1.60185,807599999.0
2009-07-14 12:05:00,1.60185,1.60235,1.6017,1.6019,513399999.0
2009-07-14 12:06:00,1.6018,1.60215,1.6017,1.6019,292599999.0
2009-07-14 12:07:00,1.6019,1.60245,1.6017,1.60245,390199998.0
2009-07-14 12:08:00,1.60245,1.60255,1.60235,1.60235,246000000.0
2009-07-14 12:09:00,1.60235,1.60245,1.60215,1.6024,379999999.0
2009-07-14 12:10:00,1.60245,1.60255,1.60225,1.6025,201599998.0
2009-07-14 12:11:00,1.60255,1.6027,1.60215,1.60255,305199998.0
2009-07-14 12:12:00,1.60245,1.60255,1.60245,1.6025,54600000.0
2009-07-14 12:13:00,1.6025,1.6025,1.60195,1.60245,311999999.0
2009-07-14 12:14:00,1.60245,1.6025,1.6018,1.60195,424399996.0
2009-07-14 12:15:00,1.60185,1.60195,1.60165,1.6017,720399998.0
2009-07-14 12:16:00,1.6017,1.60185,1.60145,1.60155,757799997.0
2009-07-14 12:17:00,1.60155,1.6018,1.60145,1.60175,414199999.0
2009-07-14 12:18:00,1.60175,1.6022,1.6016,1.60195,208600000.0
2009-07-14 12:19:00,1.60195,1.6021,1.60185,1.6019,292000000.0
2009-07-14 12:20:00,1.6019,1.60225,1.6019,1.60225,469199997.0
2009-07-14 12:21:00,1.6022,1.60235,1.6019,1.6019,597399992.0
2009-07-14 12:22:00,1.60195,1.60205,1.6015,1.6015,714999999.0
2009-07-14 12:23:00,1.6015,1.60185,1.60145,1.6016,383999998.0
2009-07-14 12:24:00,1.60155,1.60185,1.60145,1.60175,402400000.0
2009-07-14 12:25:00,1.6017,1.6018,1.60145,1.60165,519799997.0
2009-07-14 12:26:00,1.6016,1.60215,1.6016,1.6019,329599995.0
2009-07-14 12:27:00,1.6019,1.6021,1.6016,1.6017,141600000.0
2009-07-14 12:28:00,1.6017,1.6018,1.6009,1.60145,367999998.0
2009-07-14 12:29:00,1.60145,1.60195,1.60145,1.6019,310999999.0
2009-07-14 12:30:00,1.60185,1.6023,1.60165,1.60185,569600000.0
2009-07-14 12:31:00,1.6018,1.6018,1.6016,1.60165,312599998.0
2009-07-14 12:32:00,1.60165,1.6017,1.6013,1.6013,105200000.0
2009-07-14 12:33:00,1.60135,1.6015,1.60105,1.6012,255999996.0
2009-07-14 12:34:00,1.6012,1.6015,1.601,1.60135,159200000.0
2009-07-14 12:35:00,1.60135,1.60145,1.6011,1.6011,189399998.0
2009-07-14 12:36:00,1.60115,1.6013,1.60075,1.6012,195600000.0
2009-07-14 12:37:00,1.60115,1.6014,1.6007,1.601,225800000.0
2009-07-14 12:38:00,1.601,1.60185,1.601,1.60175,404000000.0
2009-07-14 12:39:00,1.6017,1.60195,1.60165,1.6018,169200000.0
2009-07-14 12:40:00,1.6018,1.60235,1.6012,1.60155,343600001.0
2009-07-14 12:41:00,1.6016,1.6016,1.6011,1.60125,154400000.0
2009-07-14 12:42:00,1.6014,1.6014,1.6009,1.60105,406399998.0
2009-07-14 12:43:00,1.601,1.6014,1.6006,1.6011,302600000.0
2009-07-14 12:44:00,1.6011,1.6014,1.601,1.6013,235600000.0
2009-07-14 12:45:00,1.60135,1.6015,1.60115,1.6013,578399997.0
2009-07-14 12:46:00,1.6014,1.60165,1.6014,1.6016,271799997.0
2009-07-14 12:47:00,1.6016,1.60175,1.60155,1.60175,124000000.0
2009-07-14 12:48:00,1.6018,1.6018,1.60145,1.6015,93200000.0
2009-07-14 12:49:00,1.6015,1.60165,1.60135,1.6014,151000000.0
2009-07-14 12:50:00,1.6014,1.6021,1.60125,1.60185,243800000.0
2009-07-14 12:51:00,1.60185,1.60205,1.6016,1.6019,184400000.0
2009-07-14 12:52:00,1.60195,1.6023,1.60195,1.60215,191000000.0
2009-07-14 12:53:00,1.60215,1.60285,1.60205,1.6025,372600000.0
2009-07-14 12:54:00,1.6026,1.6029,1.6021,1.6026,357599999.0
2009-07-14 12:55:00,1.6026,1.603,1.60235,1.60275,282599999.0
2009-07-14 12:56:00,1.6029,1.603,1.60255,1.6027,341800000.0
2009-07-14 12:57:00,1.6027,1.60275,1.6025,1.6026,172600000.0
2009-07-14 12:58:00,1.6025,1.60265,1.60245,1.6026,91400000.0
2009-07-14 12:59:00,1.60245,1.6027,1.6023,1.6023,180000000.0
2009-07-14 13:00:00,1.6024,1.6026,1.6022,1.60225,389799998.0
2009-07-14 13:01:00,1.60225,1.6025,1.602,1.60215,384399995.0
2009-07-14 13:02:00,1.60205,1.60225,1.6018,1.6019,420999997.0
2009-07-14 13:03:00,1.6019,1.60235,1.60185,1.60205,498799996.0
2009-07-14 13:04:00,1.60205,1.60205,1.6018,1.60185,199000000.0
2009-07-14 13:05:00,1.6019,1.60225,1.60185,1.6021,236600000.0
2009-07-14 13:06:00,1.6021,1.60255,1.60205,1.6025,157400000.0
2009-07-14 13:07:00,1.6026,1.60265,1.6025,1.60255,115200000.0
2009-07-14 13:08:00,1.6024,1.60255,1.6021,1.6022,261199999.0
2009-07-14 13:09:00,1.6023,1.6029,1.6023,1.60245,535999998.0
2009-07-14 13:10:00,1.60245,1.6027,1.60245,1.60265,648199998.0
2009-07-14 13:11:00,1.6027,1.6027,1.6026,1.60265,318199994.0
2009-07-14 13:12:00,1.6025,1.60275,1.6021,1.6022,170800000.0
2009-07-14 13:13:00,1.6022,1.60235,1.6022,1.6023,90400000.0
2009-07-14 13:14:00,1.6023,1.60245,1.6022,1.60225,130400000.0
2009-07-14 13:15:00,1.6023,1.60235,1.60165,1.60175,232800000.0
2009-07-14 13:16:00,1.60175,1.6019,1.6013,1.6019,526999999.0
2009-07-14 13:17:00,1.60155,1.6019,1.60145,1.6019,250199999.0
2009-07-14 13:18:00,1.6019,1.6019,1.6012,1.6015,292800000.0
2009-07-14 13:19:00,1.6014,1.6016,1.6013,1.60135,147400000.0
2009-07-14 13:20:00,1.6015,1.6018,1.60115,1.6017,245600000.0
2009-07-14 13:21:00,1.6017,1.60185,1.60165,1.6018,54400000.0
2009-07-14 13:22:00,1.6018,1.6021,1.60125,1.60205,95200000.0
2009-07-14 13:23:00,1.6021,1.60215,1.60175,1.60185,64000000.0
2009-07-14 13:24:00,1.60185,1.60185,1.60145,1.6016,169200000.0
2009-07-14 13:25:00,1.60155,1.60175,1.6013,1.60135,141400000.0
2009-07-14 13:26:00,1.6014,1.6018,1.6011,1.6011,439799996.0
2009-07-14 13:27:00,1.601,1.6017,1.60095,1.6013,227200000.0
2009-07-14 13:28:00,1.6014,1.6019,1.6012,1.60125,179500000.0
2009-07-14 13:29:00,1.6014,1.6014,1.60015,1.6004,632799996.0
2009-07-14 13:30:00,1.6004,1.6007,1.6,1.6006,592599994.0
2009-07-14 13:31:00,1.6006,1.60125,1.60045,1.6011,476199997.0
2009-07-14 13:32:00,1.6011,1.6016,1.601,1.6012,238999998.0
2009-07-14 13:33:00,1.6012,1.6013,1.60105,1.6011,374399993.0
2009-07-14 13:34:00,1.60105,1.6013,1.60065,1.6007,233000000.0
2009-07-14 13:35:00,1.6007,1.6011,1.60055,1.601,452000000.0
2009-07-14 13:36:00,1.601,1.60125,1.6009,1.60095,525599995.0
2009-07-14 13:37:00,1.6009,1.60115,1.6004,1.60075,596999998.0
2009-07-14 13:38:00,1.601,1.601,1.6001,1.60095,334799999.0
2009-07-14 13:39:00,1.60085,1.60125,1.60075,1.60095,382199998.0
2009-07-14 13:40:00,1.60095,1.6013,1.6009,1.6013,157400000.0
2009-07-14 13:41:00,1.6013,1.6016,1.60085,1.60105,453599996.0
2009-07-14 13:42:00,1.60105,1.60145,1.6005,1.6009,746799994.0
2009-07-14 13:43:00,1.60085,1.60155,1.6008,1.6014,374000000.0
2009-07-14 13:44:00,1.6014,1.60195,1.60115,1.6019,508800000.0
2009-07-14 13:45:00,1.6019,1.6021,1.60125,1.6019,433200000.0
2009-07-14 13:46:00,1.6018,1.6021,1.60165,1.602,376800000.0
2009-07-14 13:47:00,1.602,1.60225,1.60165,1.60195,423199999.0
2009-07-14 13:48:00,1.602,1.60245,1.6018,1.60245,275200000.0
2009-07-14 13:49:00,1.60245,1.60245,1.60205,1.6024,220800000.0
2009-07-14 13:50:00,1.60205,1.6023,1.60165,1.6017,404800000.0
2009-07-14 13:51:00,1.6017,1.6018,1.60075,1.6009,451200000.0
2009-07-14 13:52:00,1.6009,1.6018,1.6008,1.6013,331199999.0
2009-07-14 13:53:00,1.6014,1.6016,1.60125,1.60155,523200000.0
2009-07-14 13:54:00,1.60155,1.6018,1.6011,1.6018,384799999.0
2009-07-14 13:55:00,1.6018,1.6019,1.60155,1.6017,142400000.0
2009-07-14 13:56:00,1.6017,1.6018,1.6012,1.6013,208800000.0
2009-07-14 13:57:00,1.6013,1.6018,1.6011,1.60165,484199998.0
2009-07-14 13:58:00,1.60165,1.60185,1.60105,1.6017,308400000.0
2009-07-14 13:59:00,1.6017,1.6017,1.60025,1.60025,572800000.0
2009-07-14 14:00:00,1.60045,1.601,1.60015,1.6007,746400000.0
2009-07-14 14:01:00,1.60075,1.60095,1.60045,1.6007,393600000.0
2009-07-14 14:02:00,1.6007,1.6011,1.60055,1.601,366000000.0
2009-07-14 14:03:00,1.601,1.60115,1.60065,1.60105,258200000.0
2009-07-14 14:04:00,1.60105,1.60105,1.6007,1.60095,190800000.0
2009-07-14 14:05:00,1.6009,1.6014,1.6007,1.60135,246800000.0
2009-07-14 14:06:00,1.60135,1.6016,1.6011,1.60145,293200000.0
2009-07-14 14:07:00,1.60145,1.60205,1.60145,1.6018,344400000.0
2009-07-14 14:08:00,1.6018,1.6019,1.60155,1.6016,393800000.0
2009-07-14 14:09:00,1.6016,1.60235,1.60155,1.60195,419399999.0
2009-07-14 14:10:00,1.60195,1.60215,1.6013,1.6015,395599999.0
2009-07-14 14:11:00,1.6016,1.6017,1.6012,1.60145,333600000.0
2009-07-14 14:12:00,1.60155,1.60155,1.60105,1.60135,351400000.0
2009-07-14 14:13:00,1.60135,1.6015,1.60105,1.60135,406800000.0
2009-07-14 14:14:00,1.60135,1.60215,1.60125,1.6016,328400000.0
2009-07-14 14:15:00,1.6016,1.6016,1.6005,1.6013,781399999.0
2009-07-14 14:16:00,1.60125,1.60195,1.6007,1.60125,566599999.0
2009-07-14 14:17:00,1.60125,1.602,1.6011,1.6013,403800000.0
2009-07-14 14:18:00,1.6013,1.6017,1.6012,1.6017,451800000.0
2009-07-14 14:19:00,1.60185,1.602,1.6009,1.60105,559200000.0
2009-07-14 14:20:00,1.60105,1.60135,1.6004,1.60095,450400000.0
2009-07-14 14:21:00,1.60105,1.60135,1.6002,1.6002,479600000.0
2009-07-14 14:22:00,1.6003,1.6007,1.6001,1.6007,306800000.0
2009-07-14 14:23:00,1.6007,1.6007,1.5998,1.6001,392200000.0
2009-07-14 14:24:00,1.6001,1.60115,1.60005,1.60055,493800000.0
2009-07-14 14:25:00,1.6005,1.6011,1.6005,1.60095,298800000.0
2009-07-14 14:26:00,1.60095,1.60105,1.60065,1.6007,456799995.0
2009-07-14 14:27:00,1.6007,1.60145,1.60055,1.60065,307799999.0
2009-07-14 14:28:00,1.60065,1.60075,1.5997,1.6001,612599999.0
2009-07-14 14:29:00,1.6001,1.60055,1.59985,1.5999,605000000.0
2009-07-14 14:30:00,1.6,1.60195,1.59975,1.60075,777000000.0
2009-07-14 14:31:00,1.6005,1.6009,1.5998,1.5999,617599999.0
2009-07-14 14:32:00,1.5999,1.6001,1.5992,1.59975,251200000.0
2009-07-14 14:33:00,1.59975,1.60015,1.59925,1.59995,447400000.0
2009-07-14 14:34:00,1.59995,1.60025,1.5994,1.5999,545400000.0
2009-07-14 14:35:00,1.5998,1.6002,1.59945,1.5999,378200000.0
2009-07-14 14:36:00,1.5999,1.6003,1.5998,1.60015,763200000.0
2009-07-14 14:37:00,1.60015,1.60095,1.59995,1.60055,485600000.0
2009-07-14 14:38:00,1.60065,1.60085,1.59985,1.60035,441400000.0
2009-07-14 14:39:00,1.6004,1.6004,1.59935,1.59935,622399999.0
2009-07-14 14:40:00,1.5994,1.6,1.599,1.599,716799999.0
2009-07-14 14:41:00,1.5991,1.6004,1.59845,1.6002,551800000.0
2009-07-14 14:42:00,1.60035,1.6005,1.5998,1.60025,514000000.0
2009-07-14 14:43:00,1.60025,1.6006,1.5999,1.60005,435600000.0
2009-07-14 14:44:00,1.6,1.60105,1.6,1.60095,309600000.0
2009-07-14 14:45:00,1.60105,1.60105,1.59955,1.5998,304000000.0
2009-07-14 14:46:00,1.59995,1.60055,1.59945,1.5997,326400000.0
2009-07-14 14:47:00,1.59975,1.59985,1.59895,1.5992,720400000.0
2009-07-14 14:48:00,1.5992,1.59955,1.59865,1.5992,596400000.0
2009-07-14 14:49:00,1.59905,1.5991,1.59835,1.5986,517599999.0
2009-07-14 14:50:00,1.59845,1.599,1.59825,1.59825,390800001.0
2009-07-14 14:51:00,1.59825,1.59915,1.59815,1.599,609799999.0
2009-07-14 14:52:00,1.59905,1.5996,1.5986,1.5988,714199999.0
2009-07-14 14:53:00,1.5988,1.599,1.5984,1.5986,473000000.0
2009-07-14 14:54:00,1.5985,1.5989,1.59835,1.5985,355399999.0
2009-07-14 14:55:00,1.5985,1.59875,1.5982,1.5987,527200000.0
2009-07-14 14:56:00,1.5987,1.599,1.5984,1.59855,591999998.0
2009-07-14 14:57:00,1.59855,1.5994,1.5984,1.5994,518800000.0
2009-07-14 14:58:00,1.5994,1.59985,1.5992,1.59975,456799999.0
2009-07-14 14:59:00,1.59975,1.59995,1.59915,1.59925,577599997.0
2009-07-14 15:00:00,1.59925,1.5997,1.59915,1.59935,855199995.0
2009-07-14 15:01:00,1.5993,1.5997,1.599,1.59965,766799998.0
2009-07-14 15:02:00,1.59965,1.5997,1.5986,1.59885,572199998.0
2009-07-14 15:03:00,1.59885,1.5991,1.59815,1.5982,324799998.0
2009-07-14 15:04:00,1.59815,1.5986,1.59795,1.59795,369800000.0
2009-07-14 15:05:00,1.598,1.5984,1.598,1.5981,569799998.0
2009-07-14 15:06:00,1.59805,1.59815,1.59745,1.59815,547600000.0
2009-07-14 15:07:00,1.59815,1.59825,1.59755,1.59795,774600000.0
2009-07-14 15:08:00,1.59795,1.59855,1.5978,1.5984,406799999.0
2009-07-14 15:09:00,1.5983,1.5987,1.5981,1.59835,540399999.0
2009-07-14 15:10:00,1.5983,1.59835,1.59775,1.59835,726999996.0
2009-07-14 15:11:00,1.59795,1.5986,1.59775,1.598,634200000.0
2009-07-14 15:12:00,1.59785,1.5984,1.59785,1.5982,606399998.0
2009-07-14 15:13:00,1.59825,1.5983,1.5972,1.5974,589200000.0
2009-07-14 15:14:00,1.59745,1.598,1.5973,1.5975,433600000.0
2009-07-14 15:15:00,1.5974,1.598,1.59725,1.59755,424999998.0
2009-07-14 15:16:00,1.5975,1.5978,1.5959,1.5959,514000000.0
2009-07-14 15:17:00,1.5959,1.59595,1.595,1.5957,863999999.0
2009-07-14 15:18:00,1.5957,1.5959,1.59515,1.59515,571200001.0
2009-07-14 15:19:00,1.59515,1.5955,1.59505,1.59515,773000000.0
2009-07-14 15:20:00,1.5952,1.5957,1.59515,1.59555,804000000.0
2009-07-14 15:21:00,1.59555,1.59635,1.59525,1.596,786400000.0
2009-07-14 15:22:00,1.596,1.59645,1.5958,1.59585,471600000.0
2009-07-14 15:23:00,1.596,1.5961,1.5956,1.59605,454800000.0
2009-07-14 15:24:00,1.59605,1.5963,1.59585,1.59605,413200000.0
2009-07-14 15:25:00,1.59595,1.59645,1.5959,1.5962,348200000.0
2009-07-14 15:26:00,1.5961,1.59625,1.5959,1.5961,322400000.0
2009-07-14 15:27:00,1.5961,1.5962,1.59515,1.59515,387200000.0
2009-07-14 15:28:00,1.59515,1.59555,1.5951,1.5953,419399999.0
2009-07-14 15:29:00,1.59525,1.59545,1.59515,1.5952,159800000.0
2009-07-14 15:30:00,1.5952,1.59545,1.595,1.59545,425200000.0
2009-07-14 15:31:00,1.59555,1.5962,1.5955,1.59605,658799999.0
2009-07-14 15:32:00,1.596,1.59615,1.5954,1.5955,423400000.0
2009-07-14 15:33:00,1.59545,1.5957,1.5951,1.5953,656399999.0
2009-07-14 15:34:00,1.5953,1.59555,1.59475,1.5953,689799999.0
2009-07-14 15:35:00,1.59515,1.59545,1.59375,1.59435,668399998.0
2009-07-14 15:36:00,1.5945,1.59455,1.59305,1.5931,606799998.0
2009-07-14 15:37:00,1.593,1.59355,1.59175,1.5922,741600000.0
2009-07-14 15:38:00,1.59225,1.59295,1.59205,1.59265,686200000.0
2009-07-14 15:39:00,1.5927,1.59345,1.59245,1.5928,766000001.0
2009-07-14 15:40:00,1.59265,1.59305,1.59255,1.59275,666799999.0
2009-07-14 15:41:00,1.5928,1.593,1.59235,1.59265,459200000.0
2009-07-14 15:42:00,1.59265,1.59305,1.5924,1.5925,468600000.0
2009-07-14 15:43:00,1.5923,1.5932,1.5923,1.5927,527999999.0
2009-07-14 15:44:00,1.5927,1.5928,1.59225,1.59235,697600000.0
2009-07-14 15:45:00,1.59235,1.593,1.59235,1.59265,472800000.0
2009-07-14 15:46:00,1.5924,1.5928,1.5921,1.5927,433600000.0
2009-07-14 15:47:00,1.59265,1.5932,1.59245,1.5928,434000000.0
2009-07-14 15:48:00,1.5928,1.5929,1.5924,1.5925,406600000.0
2009-07-14 15:49:00,1.59245,1.5928,1.59225,1.5925,475399999.0
2009-07-14 15:50:00,1.59265,1.59265,1.5918,1.5919,887400001.0
2009-07-14 15:51:00,1.5919,1.59245,1.59135,1.59135,854599996.0
2009-07-14 15:52:00,1.59125,1.5913,1.5908,1.59115,630400000.0
2009-07-14 15:53:00,1.59125,1.59175,1.5911,1.59125,698799999.0
2009-07-14 15:54:00,1.59125,1.59165,1.59085,1.59105,639600000.0
2009-07-14 15:55:00,1.59105,1.5914,1.59075,1.591,716000000.0
2009-07-14 15:56:00,1.59115,1.5919,1.5909,1.59155,529600000.0
2009-07-14 15:57:00,1.5915,1.59265,1.59145,1.592,454400001.0
2009-07-14 15:58:00,1.5921,1.5929,1.5919,1.5927,550800000.0
2009-07-14 15:59:00,1.59285,1.59335,1.5922,1.5933,546400000.0
2009-07-14 16:00:00,1.5937,1.59385,1.59265,1.59365,590800000.0
2009-07-14 16:01:00,1.5939,1.59425,1.5934,1.59395,708800000.0
2009-07-14 16:02:00,1.594,1.5943,1.5935,1.5939,657200000.0
2009-07-14 16:03:00,1.594,1.5945,1.5933,1.5937,743400000.0
2009-07-14 16:04:00,1.5937,1.5947,1.59355,1.59445,693000000.0
2009-07-14 16:05:00,1.5946,1.5946,1.59365,1.5938,322200000.0
2009-07-14 16:06:00,1.5938,1.5939,1.59315,1.59325,352800000.0
2009-07-14 16:07:00,1.5934,1.59375,1.5931,1.5933,436800000.0
2009-07-14 16:08:00,1.5933,1.5937,1.59285,1.5937,600399998.0
2009-07-14 16:09:00,1.59375,1.5941,1.59335,1.5935,336000000.0
2009-07-14 16:10:00,1.5935,1.5942,1.59325,1.594,429600000.0
2009-07-14 16:11:00,1.59395,1.594,1.59325,1.59325,504200000.0
2009-07-14 16:12:00,1.59325,1.5939,1.59325,1.5936,773600001.0
2009-07-14 16:13:00,1.5935,1.5939,1.5933,1.5934,641599996.0
2009-07-14 16:14:00,1.5934,1.59425,1.5933,1.594,482599998.0
2009-07-14 16:15:00,1.59395,1.59425,1.5935,1.5937,676400001.0
2009-07-14 16:16:00,1.59365,1.59405,1.59355,1.5936,490599999.0
2009-07-14 16:17:00,1.5936,1.5939,1.593,1.5932,527800000.0
2009-07-14 16:18:00,1.5932,1.59355,1.59285,1.5934,531800000.0
2009-07-14 16:19:00,1.5934,1.59365,1.59315,1.59355,254400000.0
2009-07-14 16:20:00,1.59355,1.5937,1.5934,1.5936,204000000.0
2009-07-14 16:21:00,1.59355,1.5942,1.59345,1.59385,586400000.0
2009-07-14 16:22:00,1.59385,1.5942,1.5935,1.59375,475000000.0
2009-07-14 16:23:00,1.59375,1.59395,1.59325,1.5933,586200000.0
2009-07-14 16:24:00,1.5933,1.5934,1.59285,1.593,521399999.0
2009-07-14 16:25:00,1.593,1.59315,1.5927,1.5929,599199999.0
2009-07-14 16:26:00,1.59295,1.59335,1.59295,1.59315,654399999.0
2009-07-14 16:27:00,1.59315,1.59335,1.5928,1.59325,627800000.0
2009-07-14 16:28:00,1.59325,1.5937,1.59315,1.5937,499200000.0
2009-07-14 16:29:00,1.5937,1.59385,1.59305,1.5931,664800000.0
2009-07-14 16:30:00,1.5932,1.59385,1.5932,1.59335,702399996.0
2009-07-14 16:31:00,1.59345,1.59365,1.59305,1.59325,527999999.0
2009-07-14 16:32:00,1.59325,1.59355,1.59305,1.59325,590599999.0
2009-07-14 16:33:00,1.59325,1.59355,1.59285,1.59315,463600000.0
2009-07-14 16:34:00,1.59315,1.5932,1.5919,1.59215,539400000.0
2009-07-14 16:35:00,1.59215,1.5926,1.592,1.5925,806400001.0
2009-07-14 16:36:00,1.5925,1.59265,1.59225,1.59235,364800000.0
2009-07-14 16:37:00,1.59245,1.59305,1.5922,1.59305,339200000.0
2009-07-14 16:38:00,1.59315,1.59395,1.59285,1.5936,440000000.0
2009-07-14 16:39:00,1.5936,1.59385,1.5928,1.5933,712800000.0
2009-07-14 16:40:00,1.59325,1.59355,1.59315,1.59335,851999997.0
2009-07-14 16:41:00,1.59335,1.5936,1.59305,1.59335,468400000.0
2009-07-14 16:42:00,1.5933,1.59335,1.59265,1.5928,659000001.0
2009-07-14 16:43:00,1.5928,1.59305,1.5927,1.59295,773800002.0
2009-07-14 16:44:00,1.59295,1.59365,1.59295,1.59325,635200000.0
2009-07-14 16:45:00,1.5932,1.5932,1.5924,1.5925,792000000.0
2009-07-14 16:46:00,1.59265,1.5927,1.59205,1.59255,543400002.0
2009-07-14 16:47:00,1.59255,1.59255,1.59195,1.59235,958000004.0
2009-07-14 16:48:00,1.5924,1.5924,1.59175,1.5921,483599998.0
2009-07-14 16:49:00,1.59215,1.59265,1.5918,1.59245,629199999.0
2009-07-14 16:50:00,1.59235,1.59325,1.59235,1.5932,731200002.0
2009-07-14 16:51:00,1.5931,1.5931,1.59265,1.59285,626600000.0
2009-07-14 16:52:00,1.5929,1.5934,1.59265,1.593,570000000.0
2009-07-14 16:53:00,1.5929,1.5938,1.59285,1.59365,562999999.0
2009-07-14 16:54:00,1.59375,1.5938,1.59235,1.5925,551200001.0
2009-07-14 16:55:00,1.5924,1.5924,1.5913,1.59145,941799999.0
2009-07-14 16:56:00,1.5914,1.59185,1.59035,1.59085,881000003.0
2009-07-14 16:57:00,1.591,1.5911,1.59055,1.59105,580200000.0
2009-07-14 16:58:00,1.591,1.591,1.59005,1.59005,839800002.0
2009-07-14 16:59:00,1.59005,1.59005,1.58785,1.58845,705200004.0
2009-07-14 17:00:00,1.58835,1.58875,1.5879,1.5887,729599999.0
2009-07-14 17:01:00,1.58845,1.58915,1.588,1.5882,589000002.0
2009-07-14 17:02:00,1.5888,1.5893,1.58865,1.58915,371400000.0
2009-07-14 17:03:00,1.58915,1.5897,1.589,1.58935,353600000.0
2009-07-14 17:04:00,1.58935,1.58935,1.58885,1.58915,353000000.0
2009-07-14 17:05:00,1.5892,1.58925,1.58855,1.5886,617200000.0
2009-07-14 17:06:00,1.58875,1.589,1.58855,1.58885,341800000.0
2009-07-14 17:07:00,1.5889,1.589,1.58795,1.58835,790800003.0
2009-07-14 17:08:00,1.58835,1.58865,1.5882,1.5886,415400000.0
2009-07-14 17:09:00,1.58855,1.5889,1.58845,1.5886,342200000.0
2009-07-14 17:10:00,1.5886,1.5888,1.5885,1.5885,234400000.0
2009-07-14 17:11:00,1.5885,1.5885,1.58835,1.5884,220400000.0
2009-07-14 17:12:00,1.58835,1.58855,1.58795,1.58825,385599999.0
2009-07-14 17:13:00,1.5884,1.5885,1.5871,1.5871,522000005.0
2009-07-14 17:14:00,1.58725,1.58725,1.58635,1.58715,602199998.0
2009-07-14 17:15:00,1.5872,1.5872,1.58685,1.5869,655600002.0
2009-07-14 17:16:00,1.5869,1.5871,1.5854,1.5855,579600001.0
2009-07-14 17:17:00,1.58565,1.5864,1.5854,1.58615,383800000.0
2009-07-14 17:18:00,1.58615,1.5864,1.58575,1.5863,395200000.0
2009-07-14 17:19:00,1.5863,1.58655,1.58595,1.58595,340000001.0
2009-07-14 17:20:00,1.5859,1.58605,1.58565,1.58585,385200001.0
2009-07-14 17:21:00,1.5859,1.586,1.5855,1.58555,450000001.0
2009-07-14 17:22:00,1.5855,1.5859,1.58525,1.58545,626000002.0
2009-07-14 17:23:00,1.58545,1.5859,1.5853,1.58575,347400001.0
2009-07-14 17:24:00,1.5857,1.58605,1.5853,1.58585,430200002.0
2009-07-14 17:25:00,1.58575,1.5864,1.58575,1.5863,257799999.0
2009-07-14 17:26:00,1.5863,1.58665,1.5861,1.5863,637200005.0
2009-07-14 17:27:00,1.5863,1.58645,1.58605,1.5862,672600001.0
2009-07-14 17:28:00,1.58625,1.5866,1.5861,1.58635,298400000.0
2009-07-14 17:29:00,1.58635,1.58685,1.58615,1.58675,382400000.0
2009-07-14 17:30:00,1.5868,1.5868,1.5865,1.5866,294600000.0
2009-07-14 17:31:00,1.5866,1.58685,1.58635,1.5866,479999999.0
2009-07-14 17:32:00,1.58675,1.587,1.5867,1.5867,280800000.0
2009-07-14 17:33:00,1.5868,1.5871,1.58645,1.58655,456600001.0
2009-07-14 17:34:00,1.5867,1.5873,1.5864,1.587,515000001.0
2009-07-14 17:35:00,1.587,1.58715,1.58675,1.5869,292200000.0
2009-07-14 17:36:00,1.5869,1.5869,1.58665,1.5868,479200004.0
2009-07-14 17:37:00,1.58675,1.58685,1.5865,1.58665,444400000.0
2009-07-14 17:38:00,1.5867,1.58725,1.5865,1.58725,535200001.0
2009-07-14 17:39:00,1.587,1.5871,1.58635,1.5866,491399999.0
2009-07-14 17:40:00,1.58665,1.58705,1.58655,1.5869,534999998.0
2009-07-14 17:41:00,1.5869,1.58725,1.5866,1.58715,444200000.0
2009-07-14 17:42:00,1.58715,1.58765,1.5871,1.58745,254200001.0
2009-07-14 17:43:00,1.58755,1.5879,1.58735,1.58785,265400000.0
2009-07-14 17:44:00,1.5878,1.5879,1.58765,1.58785,162600000.0
2009-07-14 17:45:00,1.58785,1.58795,1.58775,1.5878,100400000.0
2009-07-14 17:46:00,1.58785,1.5882,1.5875,1.5877,271800000.0
2009-07-14 17:47:00,1.58775,1.58805,1.5875,1.58775,356000002.0
2009-07-14 17:48:00,1.58775,1.58805,1.5876,1.58785,192399999.0
2009-07-14 17:49:00,1.58785,1.58835,1.58745,1.58825,548800000.0
2009-07-14 17:50:00,1.58825,1.58825,1.58775,1.58795,724000001.0
2009-07-14 17:51:00,1.588,1.58815,1.58785,1.588,687200003.0
2009-07-14 17:52:00,1.58795,1.5881,1.58745,1.5875,449800000.0
2009-07-14 17:53:00,1.5875,1.58775,1.5872,1.5875,499600002.0
2009-07-14 17:54:00,1.5876,1.5879,1.58715,1.58765,411000000.0
2009-07-14 17:55:00,1.58765,1.5881,1.5874,1.5878,364800001.0
2009-07-14 17:56:00,1.5878,1.58795,1.5875,1.5876,267999999.0
2009-07-14 17:57:00,1.5873,1.58795,1.5873,1.5877,574800000.0
2009-07-14 17:58:00,1.5877,1.5883,1.58745,1.5875,488200001.0
2009-07-14 17:59:00,1.5875,1.5885,1.5875,1.58835,508600001.0
2009-07-14 18:00:00,1.58835,1.58865,1.5882,1.58825,726200004.0
2009-07-14 18:01:00,1.58825,1.5888,1.58795,1.58815,485600001.0
2009-07-14 18:02:00,1.58815,1.58845,1.588,1.58845,257600000.0
2009-07-14 18:03:00,1.58835,1.58865,1.588,1.58865,469400000.0
2009-07-14 18:04:00,1.58855,1.58865,1.5883,1.5883,681000000.0
2009-07-14 18:05:00,1.58845,1.5886,1.5879,1.5882,413199999.0
2009-07-14 18:06:00,1.5884,1.58865,1.58795,1.5882,530200003.0
2009-07-14 18:07:00,1.58835,1.58915,1.5881,1.589,650400000.0
2009-07-14 18:08:00,1.589,1.5891,1.5886,1.5888,428399999.0
2009-07-14 18:09:00,1.5888,1.5899,1.5887,1.5895,481000001.0
2009-07-14 18:10:00,1.5895,1.5897,1.58925,1.58925,649800002.0
2009-07-14 18:11:00,1.5891,1.58935,1.58905,1.58905,615000003.0
2009-07-14 18:12:00,1.5892,1.5892,1.58875,1.5891,531200005.0
2009-07-14 18:13:00,1.58915,1.5892,1.58875,1.58885,290600001.0
2009-07-14 18:14:00,1.5888,1.58925,1.5888,1.58925,316200001.0
2009-07-14 18:15:00,1.58925,1.58925,1.589,1.58915,271200000.0
2009-07-14 18:16:00,1.58915,1.58915,1.5888,1.58895,173200000.0
2009-07-14 18:17:00,1.58895,1.58925,1.5888,1.5892,150800000.0
2009-07-14 18:18:00,1.58925,1.5897,1.58925,1.5897,239200000.0
2009-07-14 18:19:00,1.58955,1.58995,1.5892,1.58945,576400000.0
2009-07-14 18:20:00,1.58945,1.5897,1.5893,1.58935,317600000.0
2009-07-14 18:21:00,1.58935,1.59,1.58915,1.5898,508600001.0
2009-07-14 18:22:00,1.58985,1.58985,1.58935,1.5897,523000003.0
2009-07-14 18:23:00,1.58955,1.58965,1.5893,1.58945,209800000.0
2009-07-14 18:24:00,1.58935,1.58955,1.58915,1.58925,536000001.0
2009-07-14 18:25:00,1.5892,1.5893,1.58875,1.589,465799998.0
2009-07-14 18:26:00,1.58905,1.5894,1.58885,1.58885,321000000.0
2009-07-14 18:27:00,1.589,1.5892,1.5888,1.58905,223000000.0
2009-07-14 18:28:00,1.58905,1.5892,1.58895,1.589,254200000.0
2009-07-14 18:29:00,1.589,1.58905,1.5885,1.5887,277200000.0
2009-07-14 18:30:00,1.5887,1.5891,1.5887,1.5891,115800000.0
2009-07-14 18:31:00,1.58915,1.58915,1.5886,1.5888,147200000.0
2009-07-14 18:32:00,1.58855,1.58895,1.58855,1.58895,158600001.0
2009-07-14 18:33:00,1.58905,1.5891,1.5885,1.5885,279200000.0
2009-07-14 18:34:00,1.5885,1.589,1.58845,1.58895,319600000.0
2009-07-14 18:35:00,1.589,1.58935,1.5889,1.58915,471199999.0
2009-07-14 18:36:00,1.5891,1.5894,1.589,1.5893,285400000.0
2009-07-14 18:37:00,1.5892,1.5893,1.58885,1.58895,238400000.0
2009-07-14 18:38:00,1.58895,1.58895,1.5887,1.5887,225400000.0
2009-07-14 18:39:00,1.5887,1.58895,1.58865,1.58885,218400001.0
2009-07-14 18:40:00,1.58895,1.5896,1.58885,1.5892,220800000.0
2009-07-14 18:41:00,1.5892,1.58965,1.58915,1.58935,166400000.0
2009-07-14 18:42:00,1.58945,1.5896,1.58915,1.58935,163800000.0
2009-07-14 18:43:00,1.58935,1.58945,1.589,1.58945,286399999.0
2009-07-14 18:44:00,1.58945,1.5895,1.5888,1.58885,176000000.0
2009-07-14 18:45:00,1.58885,1.58925,1.5888,1.58885,316400000.0
2009-07-14 18:46:00,1.58885,1.589,1.5888,1.5889,141000000.0
2009-07-14 18:47:00,1.58885,1.5889,1.5887,1.5888,274400000.0
2009-07-14 18:48:00,1.5888,1.5891,1.5886,1.5888,306799998.0
2009-07-14 18:49:00,1.5888,1.58895,1.5885,1.58855,250800000.0
2009-07-14 18:50:00,1.58865,1.58885,1.58825,1.58835,110200000.0
2009-07-14 18:51:00,1.58835,1.58875,1.5883,1.5886,452000001.0
2009-07-14 18:52:00,1.58865,1.5888,1.5886,1.5887,258400002.0
2009-07-14 18:53:00,1.5887,1.5887,1.5883,1.5884,296800001.0
2009-07-14 18:54:00,1.5884,1.58855,1.5882,1.5882,108880000.0
2009-07-14 18:55:00,1.5882,1.58825,1.58755,1.58785,254960000.0
2009-07-14 18:56:00,1.5879,1.588,1.5877,1.5877,241400003.0
2009-07-14 18:57:00,1.58775,1.588,1.5876,1.5876,224400001.0
2009-07-14 18:58:00,1.5876,1.58765,1.58745,1.5876,156600000.0
2009-07-14 18:59:00,1.5876,1.58775,1.58735,1.58745,90000000.0
2009-07-14 19:00:00,1.58745,1.58765,1.58675,1.58695,462400001.0
2009-07-14 19:01:00,1.587,1.58715,1.5869,1.58705,160000000.0
2009-07-14 19:02:00,1.58705,1.58715,1.5867,1.587,136400000.0
2009-07-14 19:03:00,1.587,1.5871,1.58675,1.58695,298400002.0
2009-07-14 19:04:00,1.58695,1.587,1.5868,1.587,348000004.0
2009-07-14 19:05:00,1.587,1.58775,1.5869,1.5876,344200001.0
2009-07-14 19:06:00,1.58755,1.58775,1.5871,1.58715,366200001.0
2009-07-14 19:07:00,1.58715,1.5876,1.58715,1.58735,147600000.0
2009-07-14 19:08:00,1.58735,1.58745,1.5871,1.5874,110600000.0
2009-07-14 19:09:00,1.5874,1.58745,1.58715,1.58735,148800000.0
2009-07-14 19:10:00,1.58735,1.58745,1.58725,1.58745,114200000.0
2009-07-14 19:11:00,1.5875,1.5875,1.5872,1.58725,121200000.0
2009-07-14 19:12:00,1.58735,1.58785,1.58725,1.58765,200800000.0
2009-07-14 19:13:00,1.5877,1.5877,1.58715,1.5874,255600000.0
2009-07-14 19:14:00,1.5874,1.588,1.58715,1.5877,227600001.0
2009-07-14 19:15:00,1.5877,1.58785,1.5874,1.58745,191000003.0
2009-07-14 19:16:00,1.58745,1.58775,1.5874,1.58775,126200000.0
2009-07-14 19:17:00,1.5879,1.5882,1.58785,1.5881,296800000.0
2009-07-14 19:18:00,1.58815,1.5887,1.5881,1.58845,315200000.0
2009-07-14 19:19:00,1.5884,1.5887,1.58795,1.5886,736600000.0
2009-07-14 19:20:00,1.5886,1.5887,1.5881,1.58825,425200003.0
2009-07-14 19:21:00,1.5882,1.5883,1.58785,1.58805,173000000.0
2009-07-14 19:22:00,1.58805,1.58825,1.5876,1.58775,395400000.0
2009-07-14 19:23:00,1.58775,1.58785,1.58665,1.58665,503200001.0
2009-07-14 19:24:00,1.58675,1.58705,1.58665,1.5869,582800002.0
2009-07-14 19:25:00,1.587,1.58715,1.5862,1.5864,521000000.0
2009-07-14 19:26:00,1.5864,1.58715,1.58635,1.58695,314400000.0
2009-07-14 19:27:00,1.58695,1.5871,1.58655,1.587,404400000.0
2009-07-14 19:28:00,1.5868,1.587,1.58645,1.5868,468800000.0
2009-07-14 19:29:00,1.58685,1.5871,1.5862,1.58645,679600002.0
2009-07-14 19:30:00,1.5865,1.5867,1.5862,1.5865,346200001.0
2009-07-14 19:31:00,1.5865,1.5865,1.58575,1.5863,456000002.0
2009-07-14 19:32:00,1.5863,1.5866,1.5858,1.58615,309600000.0
2009-07-14 19:33:00,1.5861,1.5861,1.58555,1.58595,354399999.0
2009-07-14 19:34:00,1.586,1.5861,1.58565,1.58565,357200000.0
2009-07-14 19:35:00,1.58555,1.58595,1.58515,1.58515,477200000.0
2009-07-14 19:36:00,1.5853,1.58585,1.5851,1.5853,430000000.0
2009-07-14 19:37:00,1.5853,1.58565,1.58495,1.58555,662200003.0
2009-07-14 19:38:00,1.58555,1.58585,1.5854,1.58555,470800000.0
2009-07-14 19:39:00,1.5856,1.5859,1.5855,1.5857,354400000.0
2009-07-14 19:40:00,1.58575,1.5858,1.58545,1.58545,243400001.0
2009-07-14 19:41:00,1.58555,1.5857,1.58535,1.58565,389799998.0
2009-07-14 19:42:00,1.58565,1.58595,1.5856,1.5857,365600000.0
2009-07-14 19:43:00,1.5858,1.58585,1.58565,1.5858,303600000.0
2009-07-14 19:44:00,1.58575,1.5858,1.5856,1.5856,311400001.0
2009-07-14 19:45:00,1.5856,1.586,1.58545,1.5857,579000001.0
2009-07-14 19:46:00,1.5857,1.5857,1.5854,1.58565,318399999.0
2009-07-14 19:47:00,1.58565,1.58565,1.58505,1.5853,522600003.0
2009-07-14 19:48:00,1.5853,1.5853,1.5852,1.5852,96800001.0
2009-07-14 19:49:00,1.58535,1.5859,1.5851,1.58585,249600000.0
2009-07-14 19:50:00,1.58585,1.586,1.5851,1.5856,416200000.0
2009-07-14 19:51:00,1.58545,1.586,1.58545,1.5858,296000000.0
2009-07-14 19:52:00,1.58575,1.58575,1.5852,1.58525,246200000.0
2009-07-14 19:53:00,1.58525,1.58575,1.58505,1.5853,577200002.0
2009-07-14 19:54:00,1.58535,1.58565,1.58505,1.58535,759400001.0
2009-07-14 19:55:00,1.58535,1.5857,1.58525,1.5854,555399999.0
2009-07-14 19:56:00,1.58535,1.5854,1.58515,1.58525,681000008.0
2009-07-14 19:57:00,1.5852,1.58525,1.5849,1.585,587999998.0
2009-07-14 19:58:00,1.585,1.58525,1.5847,1.58475,406400000.0
2009-07-14 19:59:00,1.58485,1.58515,1.58465,1.58495,395000000.0
2009-07-14 20:00:00,1.58505,1.5863,1.5848,1.58625,745000000.0
2009-07-14 20:01:00,1.58625,1.5863,1.58535,1.58565,755599997.0
2009-07-14 20:02:00,1.58565,1.58575,1.5854,1.58555,440400001.0
2009-07-14 20:03:00,1.58565,1.5859,1.5856,1.58585,427200001.0
2009-07-14 20:04:00,1.5858,1.5859,1.5855,1.58555,497000004.0
2009-07-14 20:05:00,1.58565,1.58605,1.58555,1.5857,439800001.0
2009-07-14 20:06:00,1.5857,1.58595,1.58535,1.5854,460600000.0
2009-07-14 20:07:00,1.58545,1.5856,1.58505,1.58515,449800000.0
2009-07-14 20:08:00,1.58515,1.5852,1.58495,1.5851,241600002.0
2009-07-14 20:09:00,1.5851,1.58515,1.58345,1.58415,661599998.0
2009-07-14 20:10:00,1.58405,1.5846,1.58395,1.5845,564600000.0
2009-07-14 20:11:00,1.5845,1.58455,1.5842,1.58455,191600000.0
2009-07-14 20:12:00,1.58455,1.58455,1.58365,1.58385,308200000.0
2009-07-14 20:13:00,1.584,1.58415,1.5838,1.58395,432800000.0
2009-07-14 20:14:00,1.58395,1.5846,1.58385,1.58445,191400000.0
2009-07-14 20:15:00,1.5845,1.5845,1.58365,1.58375,551999999.0
2009-07-14 20:16:00,1.58375,1.58415,1.5835,1.5841,526999999.0
2009-07-14 20:17:00,1.58405,1.58415,1.5839,1.58405,326600002.0
2009-07-14 20:18:00,1.5841,1.5841,1.5838,1.584,301600000.0
2009-07-14 20:19:00,1.584,1.58405,1.58385,1.584,309600000.0
2009-07-14 20:20:00,1.58405,1.5843,1.58395,1.58425,196200000.0
2009-07-14 20:21:00,1.58425,1.5845,1.584,1.5845,282200000.0
2009-07-14 20:22:00,1.5845,1.58495,1.5845,1.58475,356600001.0
2009-07-14 20:23:00,1.58445,1.58495,1.5844,1.58455,507000001.0
2009-07-14 20:24:00,1.5844,1.58455,1.58405,1.58425,485599999.0
2009-07-14 20:25:00,1.58445,1.5847,1.58395,1.5846,464000000.0
2009-07-14 20:26:00,1.5846,1.58485,1.58435,1.58435,523200001.0
2009-07-14 20:27:00,1.58445,1.5846,1.58405,1.5843,407800000.0
2009-07-14 20:28:00,1.5843,1.5843,1.58395,1.58415,272400000.0
2009-07-14 20:29:00,1.58405,1.58415,1.58365,1.5838,426199999.0
2009-07-14 20:30:00,1.5838,1.5841,1.5836,1.58375,790200000.0
2009-07-14 20:31:00,1.5837,1.5837,1.58255,1.5827,523600002.0
2009-07-14 20:32:00,1.5828,1.5829,1.5824,1.5828,408000000.0
2009-07-14 20:33:00,1.5828,1.5831,1.58265,1.5829,235999999.0
2009-07-14 20:34:00,1.58295,1.58315,1.5827,1.58305,526800000.0
2009-07-14 20:35:00,1.583,1.5834,1.583,1.58325,319600000.0
2009-07-14 20:36:00,1.5832,1.58335,1.5824,1.58255,593799999.0
2009-07-14 20:37:00,1.5825,1.5825,1.5818,1.58215,683400000.0
2009-07-14 20:38:00,1.58215,1.58225,1.582,1.5821,302000002.0
2009-07-14 20:39:00,1.5821,1.58245,1.58205,1.58225,482800001.0
2009-07-14 20:40:00,1.58225,1.58225,1.5818,1.5818,757400001.0
2009-07-14 20:41:00,1.5818,1.58185,1.58145,1.5815,613800002.0
2009-07-14 20:42:00,1.5816,1.58175,1.5814,1.58155,437400000.0
2009-07-14 20:43:00,1.5815,1.5816,1.58105,1.58135,378600000.0
2009-07-14 20:44:00,1.5807,1.58145,1.5807,1.58135,469000002.0
2009-07-14 20:45:00,1.58145,1.58195,1.5813,1.5818,617800001.0
2009-07-14 20:46:00,1.58185,1.582,1.5814,1.58185,434000000.0
2009-07-14 20:47:00,1.58175,1.58195,1.58135,1.58175,509000000.0
2009-07-14 20:48:00,1.58175,1.58205,1.58155,1.5819,790000001.0
2009-07-14 20:49:00,1.58185,1.58205,1.58155,1.58165,363999999.0
2009-07-14 20:50:00,1.5818,1.5819,1.5812,1.58155,580200001.0
2009-07-14 20:51:00,1.58155,1.5818,1.5813,1.5818,479599999.0
2009-07-14 20:52:00,1.5818,1.5822,1.5818,1.58185,312400001.0
2009-07-14 20:53:00,1.58175,1.582,1.5816,1.58185,127800000.0
2009-07-14 20:54:00,1.58185,1.5823,1.5818,1.58205,170800000.0
2009-07-14 20:55:00,1.58215,1.5825,1.582,1.58235,133000000.0
2009-07-14 20:56:00,1.58235,1.58255,1.58215,1.5824,546199999.0
2009-07-14 20:57:00,1.58235,1.5827,1.58225,1.5825,625000002.0
2009-07-14 20:58:00,1.5825,1.5827,1.5823,1.5825,1171600012.0
2009-07-14 20:59:00,1.5825,1.5831,1.5824,1.58305,921500001.0
2009-07-14 21:00:00,1.583,1.58305,1.58265,1.58285,344000000.0
2009-07-14 21:01:00,1.58285,1.5829,1.58235,1.58245,273200000.0
2009-07-14 21:02:00,1.5825,1.58275,1.5824,1.5825,215600000.0
2009-07-14 21:03:00,1.58245,1.58265,1.58225,1.5825,270200000.0
2009-07-14 21:04:00,1.58235,1.5825,1.58225,1.58245,144200000.0
2009-07-14 21:05:00,1.5825,1.5826,1.5823,1.5826,147400000.0
2009-07-14 21:06:00,1.5825,1.583,1.58225,1.58245,381000000.0
2009-07-14 21:07:00,1.5825,1.58265,1.5824,1.58265,73400000.0
2009-07-14 21:08:00,1.58265,1.583,1.5826,1.58285,707800000.0
2009-07-14 21:09:00,1.58285,1.5829,1.5821,1.5826,263600000.0
2009-07-14 21:10:00,1.58265,1.58285,1.58235,1.58265,779400001.0
2009-07-14 21:11:00,1.58265,1.583,1.58215,1.58245,301600000.0
2009-07-14 21:12:00,1.58245,1.58245,1.582,1.582,198600000.0
2009-07-14 21:13:00,1.582,1.5824,1.58195,1.5821,188600000.0
2009-07-14 21:14:00,1.5822,1.5822,1.58195,1.58215,160600000.0
2009-07-14 21:15:00,1.58215,1.58215,1.5817,1.582,171000000.0
2009-07-14 21:16:00,1.5821,1.58215,1.5818,1.5821,140200000.0
2009-07-14 21:17:00,1.5821,1.5821,1.5818,1.5821,104200000.0
2009-07-14 21:18:00,1.58175,1.5819,1.58165,1.58165,105000000.0
2009-07-14 21:19:00,1.58165,1.5824,1.58165,1.5824,191200000.0
2009-07-14 21:20:00,1.5823,1.5825,1.58215,1.5823,123200000.0
2009-07-14 21:21:00,1.5823,1.58295,1.5822,1.58295,190000000.0
2009-07-14 21:22:00,1.58295,1.58295,1.5821,1.58255,159200000.0
2009-07-14 21:23:00,1.58255,1.5826,1.58155,1.58165,228800000.0
2009-07-14 21:24:00,1.58175,1.58195,1.58165,1.5819,121400000.0
2009-07-14 21:25:00,1.58195,1.58195,1.5812,1.58145,336200000.0
2009-07-14 21:26:00,1.58145,1.58155,1.58105,1.58105,324260000.0
2009-07-14 21:27:00,1.58105,1.5812,1.58105,1.58105,466310000.0
2009-07-14 21:28:00,1.58105,1.58145,1.58105,1.58105,375770000.0
2009-07-14 21:29:00,1.58105,1.5811,1.58105,1.58105,504690000.0
2009-07-14 21:30:00,1.58105,1.58155,1.58105,1.58135,258010000.0
2009-07-14 21:31:00,1.58135,1.5821,1.58135,1.58165,339800000.0
2009-07-14 21:32:00,1.58165,1.58215,1.58165,1.58195,318400000.0
2009-07-14 21:33:00,1.58205,1.58205,1.5815,1.5818,182199999.0
2009-07-14 21:34:00,1.58185,1.582,1.5818,1.58195,93600000.0
2009-07-14 21:35:00,1.5819,1.5819,1.58175,1.58175,30400000.0
2009-07-14 21:36:00,1.58185,1.58205,1.58155,1.58195,179200000.0
2009-07-14 21:37:00,1.582,1.58215,1.58155,1.58215,199999999.0
2009-07-14 21:38:00,1.58205,1.58235,1.58205,1.58215,66000000.0
2009-07-14 21:39:00,1.58225,1.5823,1.5821,1.5821,80600000.0
2009-07-14 21:40:00,1.5821,1.5821,1.5818,1.5819,140200000.0
2009-07-14 21:41:00,1.58185,1.5827,1.58185,1.5824,332200002.0
2009-07-14 21:42:00,1.58245,1.5825,1.5821,1.58225,412200000.0
2009-07-14 21:43:00,1.5822,1.5828,1.5822,1.58235,617600000.0
2009-07-14 21:44:00,1.58235,1.5826,1.58235,1.5826,386200000.0
2009-07-14 21:45:00,1.5826,1.5828,1.5825,1.5826,716600002.0
2009-07-14 21:46:00,1.5826,1.58325,1.58245,1.58295,475600000.0
2009-07-14 21:47:00,1.5831,1.5831,1.5827,1.58305,869600000.0
2009-07-14 21:48:00,1.58305,1.58355,1.58305,1.58335,192900000.0
2009-07-14 21:49:00,1.58335,1.58345,1.58305,1.5831,205600000.0
2009-07-14 21:50:00,1.5831,1.5834,1.58305,1.58305,120600000.0
2009-07-14 21:51:00,1.58305,1.5832,1.5829,1.58305,109000000.0
2009-07-14 21:52:00,1.5831,1.58315,1.58295,1.58305,100000000.0
2009-07-14 21:53:00,1.58305,1.5834,1.58285,1.5833,346400000.0
2009-07-14 21:54:00,1.58335,1.58345,1.5832,1.58335,180799999.0
2009-07-14 21:55:00,1.5831,1.58335,1.583,1.58325,76600000.0
2009-07-14 21:56:00,1.58325,1.58325,1.58285,1.58305,79200000.0
2009-07-14 21:57:00,1.58305,1.58325,1.58285,1.5832,74200000.0
2009-07-14 21:58:00,1.5832,1.5834,1.5831,1.5832,149600000.0
2009-07-14 21:59:00,1.5832,1.58335,1.5827,1.5829,301800000.0
2009-07-14 22:00:00,1.5829,1.58315,1.58265,1.58315,254800000.0
2009-07-14 22:01:00,1.5833,1.58345,1.58325,1.5833,185400001.0
2009-07-14 22:02:00,1.58345,1.58345,1.5829,1.5829,73000000.0
2009-07-14 22:03:00,1.583,1.58325,1.583,1.5831,202599999.0
2009-07-14 22:04:00,1.5832,1.5836,1.5831,1.58315,212799999.0
2009-07-14 22:05:00,1.58315,1.58315,1.58295,1.5831,80200000.0
2009-07-14 22:06:00,1.58295,1.58295,1.58245,1.58285,41400000.0
2009-07-14 22:07:00,1.58275,1.5831,1.58275,1.58305,54400000.0
2009-07-14 22:08:00,1.5829,1.58295,1.5827,1.58285,68400000.0
2009-07-14 22:09:00,1.58285,1.58345,1.58285,1.58345,85800000.0
2009-07-14 22:10:00,1.58345,1.58365,1.5832,1.58345,175800000.0
2009-07-14 22:11:00,1.58345,1.5837,1.58345,1.5835,98600000.0
2009-07-14 22:12:00,1.5835,1.5838,1.5835,1.5838,141200000.0
2009-07-14 22:13:00,1.58385,1.58395,1.5837,1.58395,95200000.0
2009-07-14 22:14:00,1.58395,1.5842,1.58375,1.58375,84400000.0
2009-07-14 22:15:00,1.58375,1.58385,1.58355,1.58375,51800000.0
2009-07-14 22:16:00,1.58375,1.58405,1.58355,1.5837,221200000.0
2009-07-14 22:17:00,1.5837,1.5842,1.5836,1.58405,181200000.0
2009-07-14 22:18:00,1.5842,1.58435,1.584,1.58415,156600000.0
2009-07-14 22:19:00,1.58405,1.5843,1.58335,1.5843,137600000.0
2009-07-14 22:20:00,1.58425,1.58435,1.584,1.58435,110600000.0
2009-07-14 22:21:00,1.58435,1.58455,1.5843,1.58445,598600000.0
2009-07-14 22:22:00,1.58445,1.58445,1.5841,1.58415,736000000.0
2009-07-14 22:23:00,1.58425,1.58425,1.58405,1.5841,61200000.0
2009-07-14 22:24:00,1.5842,1.5842,1.58405,1.58405,39000000.0
2009-07-14 22:25:00,1.584,1.5841,1.584,1.5841,46400000.0
2009-07-14 22:26:00,1.58445,1.58485,1.58445,1.58475,818400000.0
2009-07-14 22:27:00,1.58475,1.58475,1.5843,1.5844,1379600000.0
2009-07-14 22:28:00,1.5844,1.58485,1.5844,1.5847,752800000.0
2009-07-14 22:29:00,1.58465,1.5849,1.58455,1.58455,934800000.0
2009-07-14 22:30:00,1.58455,1.58485,1.58385,1.58385,502600000.0
2009-07-14 22:31:00,1.58385,1.584,1.58305,1.5832,298960000.0
2009-07-14 22:32:00,1.58315,1.58345,1.58305,1.58305,211800002.0
2009-07-14 22:33:00,1.58305,1.58305,1.58165,1.58225,358339999.0
2009-07-14 22:34:00,1.58225,1.58355,1.5821,1.58345,397200001.0
2009-07-14 22:35:00,1.58355,1.5842,1.58285,1.58415,306400001.0
2009-07-14 22:36:00,1.5842,1.5843,1.5836,1.58415,740800002.0
2009-07-14 22:37:00,1.58415,1.58425,1.5834,1.5834,272400000.0
2009-07-14 22:38:00,1.5836,1.58425,1.5832,1.5832,225200000.0
2009-07-14 22:39:00,1.58325,1.58365,1.5825,1.5826,403200001.0
2009-07-14 22:40:00,1.5826,1.5829,1.5823,1.58265,245600001.0
2009-07-14 22:41:00,1.5826,1.5827,1.5819,1.5821,124600000.0
2009-07-14 22:42:00,1.5821,1.5821,1.5817,1.5817,529470000.0
2009-07-14 22:43:00,1.5817,1.5819,1.5817,1.5817,402700000.0
2009-07-14 22:44:00,1.5817,1.5819,1.5817,1.5817,360060000.0
2009-07-14 22:45:00,1.5817,1.5817,1.5817,1.5817,407340000.0
2009-07-14 22:46:00,1.5817,1.5822,1.5817,1.58185,216620000.0
2009-07-14 22:47:00,1.5821,1.5822,1.5817,1.5817,209880000.0
2009-07-14 22:48:00,1.5817,1.5819,1.5817,1.5819,325440000.0
2009-07-14 22:49:00,1.58205,1.58215,1.5817,1.58185,125880000.0
2009-07-14 22:50:00,1.5819,1.58195,1.5817,1.5817,90080000.0
2009-07-14 22:51:00,1.5817,1.58205,1.5817,1.5818,313380000.0
2009-07-14 22:52:00,1.5817,1.58175,1.5817,1.5817,398740000.0
2009-07-14 22:53:00,1.5817,1.5818,1.58055,1.58175,184920000.0
2009-07-14 22:54:00,1.5819,1.5819,1.58145,1.5816,105600000.0
2009-07-14 22:55:00,1.58165,1.58185,1.5815,1.58165,115200000.0
2009-07-14 22:56:00,1.58165,1.582,1.5813,1.582,170600000.0
2009-07-14 22:57:00,1.58195,1.58195,1.5812,1.58195,119200000.0
2009-07-14 22:58:00,1.58195,1.5826,1.58185,1.5826,499200000.0
2009-07-14 22:59:00,1.58235,1.5824,1.58205,1.58205,544400000.0
2009-07-14 23:00:00,1.5819,1.58205,1.58165,1.58195,196000000.0
2009-07-14 23:01:00,1.58195,1.582,1.58195,1.582,388800000.0
2009-07-14 23:02:00,1.582,1.5825,1.58185,1.5825,519800000.0
2009-07-14 23:03:00,1.5825,1.5829,1.5825,1.58285,457400000.0
2009-07-14 23:04:00,1.58285,1.58285,1.58235,1.5826,283800000.0
2009-07-14 23:05:00,1.5826,1.58315,1.58235,1.5829,696800000.0
2009-07-14 23:06:00,1.5829,1.58295,1.582,1.5826,423400000.0
2009-07-14 23:07:00,1.5826,1.5826,1.5821,1.58235,139200000.0
2009-07-14 23:08:00,1.58235,1.58255,1.5823,1.5825,32400000.0
2009-07-14 23:09:00,1.58245,1.5825,1.58215,1.5825,138400000.0
2009-07-14 23:10:00,1.58245,1.5825,1.5824,1.5825,316800000.0
2009-07-14 23:11:00,1.5825,1.5826,1.5822,1.58255,576800000.0
2009-07-14 23:12:00,1.58255,1.5826,1.5822,1.5822,282000000.0
2009-07-14 23:13:00,1.58215,1.58215,1.58175,1.5818,66200000.0
2009-07-14 23:14:00,1.5818,1.582,1.5818,1.58195,38600000.0
2009-07-14 23:15:00,1.58195,1.58235,1.58185,1.5822,131200000.0
2009-07-14 23:16:00,1.58185,1.58215,1.5818,1.58215,126200000.0
2009-07-14 23:17:00,1.58195,1.58215,1.5818,1.58195,30400000.0
2009-07-14 23:18:00,1.582,1.58215,1.58155,1.58165,43600000.0
2009-07-14 23:19:00,1.5816,1.5818,1.5815,1.5815,29400000.0
2009-07-14 23:20:00,1.5815,1.5819,1.5815,1.5817,36800000.0
2009-07-14 23:21:00,1.5817,1.58215,1.5817,1.58215,59400000.0
2009-07-14 23:22:00,1.5823,1.58245,1.582,1.582,11200000.0
2009-07-14 23:23:00,1.58215,1.5822,1.58155,1.5821,103000000.0
2009-07-14 23:24:00,1.582,1.58225,1.582,1.58225,36400000.0
2009-07-14 23:25:00,1.58215,1.58225,1.582,1.58225,6600000.0
2009-07-14 23:26:00,1.58225,1.58225,1.5818,1.5819,20200000.0
2009-07-14 23:27:00,1.5818,1.58205,1.5818,1.58185,44800000.0
2009-07-14 23:28:00,1.58195,1.58225,1.58175,1.5822,36800000.0
2009-07-14 23:29:00,1.58215,1.58215,1.58205,1.58205,8000000.0
2009-07-14 23:30:00,1.5821,1.58225,1.58205,1.58215,35200000.0
2009-07-14 23:31:00,1.5823,1.5826,1.5823,1.5826,520800000.0
2009-07-14 23:32:00,1.5826,1.583,1.58255,1.5829,631200000.0
2009-07-14 23:33:00,1.5829,1.5829,1.58245,1.5826,531200000.0
2009-07-14 23:34:00,1.58265,1.5827,1.5826,1.58265,576000000.0
2009-07-14 23:35:00,1.58265,1.5827,1.58255,1.5827,611200000.0
2009-07-14 23:36:00,1.5827,1.5829,1.5827,1.58285,667400000.0
2009-07-14 23:37:00,1.58285,1.5829,1.5825,1.5827,641600000.0
2009-07-14 23:38:00,1.5827,1.58285,1.58265,1.5827,588800000.0
2009-07-14 23:39:00,1.5827,1.58305,1.5827,1.583,500400000.0
2009-07-14 23:40:00,1.583,1.583,1.58275,1.5829,649000000.0
2009-07-14 23:41:00,1.5829,1.5829,1.5828,1.58285,616800000.0
2009-07-14 23:42:00,1.58285,1.58285,1.58275,1.58285,604200000.0
2009-07-14 23:43:00,1.58285,1.583,1.5827,1.583,622800000.0
2009-07-14 23:44:00,1.583,1.5831,1.5828,1.5829,618200000.0
2009-07-14 23:45:00,1.5829,1.5831,1.58285,1.58305,678600000.0
2009-07-14 23:46:00,1.58305,1.5831,1.58295,1.58305,584800000.0
2009-07-14 23:47:00,1.58305,1.58305,1.58295,1.583,648400000.0
2009-07-14 23:48:00,1.583,1.5831,1.5829,1.5829,516000000.0
2009-07-14 23:49:00,1.5829,1.5829,1.58275,1.58285,514800000.0
2009-07-14 23:50:00,1.58285,1.58305,1.58275,1.583,621000000.0
2009-07-14 23:51:00,1.583,1.5835,1.58295,1.58335,485199999.0
2009-07-14 23:52:00,1.5833,1.5833,1.5832,1.58325,31800000.0
2009-07-14 23:53:00,1.58325,1.58325,1.583,1.5831,16400000.0
2009-07-14 23:54:00,1.5832,1.58325,1.5832,1.58325,7800000.0
2009-07-14 23:55:00,1.58325,1.58345,1.58325,1.58345,24600000.0
2009-07-14 23:56:00,1.58345,1.58385,1.58335,1.5838,93200000.0
2009-07-14 23:57:00,1.58385,1.58395,1.5838,1.5839,8000000.0
2009-07-14 23:58:00,1.58395,1.584,1.58325,1.5834,30800000.0
2009-07-14 23:59:00,1.58355,1.58355,1.5829,1.58345,147200000.0
2009-07-15 00:00:00,1.58355,1.5837,1.58315,1.58325,192000000.0
2009-07-15 00:01:00,1.5834,1.58395,1.583,1.5832,204800000.0
2009-07-15 00:02:00,1.5833,1.5834,1.583,1.58335,86400000.0
2009-07-15 00:03:00,1.58335,1.5834,1.58335,1.5834,6400000.0
2009-07-15 00:04:00,1.58345,1.58345,1.58335,1.58345,24600000.0
2009-07-15 00:05:00,1.5834,1.5834,1.5834,1.5834,20000000.0
2009-07-15 00:06:00,1.5834,1.5835,1.5834,1.5835,33000000.0
2009-07-15 00:07:00,1.5835,1.5836,1.5835,1.5836,5600000.0
2009-07-15 00:08:00,1.5835,1.58355,1.5835,1.5835,29600000.0
2009-07-15 00:09:00,1.5835,1.5837,1.5835,1.5837,16200000.0
2009-07-15 00:10:00,1.5837,1.5837,1.5837,1.5837,3000000.0
2009-07-15 00:11:00,1.58365,1.5837,1.58355,1.5837,14200000.0
2009-07-15 00:12:00,1.58355,1.58365,1.58345,1.5836,86600000.0
2009-07-15 00:13:00,1.58365,1.58405,1.58365,1.584,37400000.0
2009-07-15 00:14:00,1.5841,1.5841,1.58355,1.58395,25600000.0
2009-07-15 00:15:00,1.58385,1.58395,1.58385,1.58395,17600000.0
2009-07-15 00:16:00,1.58395,1.58395,1.58375,1.58375,4000000.0
2009-07-15 00:17:00,1.5837,1.58375,1.58365,1.58375,12600000.0
2009-07-15 00:18:00,1.58365,1.58365,1.58365,1.58365,6400000.0
2009-07-15 00:19:00,1.5837,1.58385,1.5837,1.58385,5200000.0
2009-07-15 00:20:00,1.5837,1.5838,1.58365,1.5838,9200000.0
2009-07-15 00:21:00,1.58385,1.58385,1.58385,1.58385,1000000.0
2009-07-15 00:22:00,1.58375,1.58375,1.5836,1.58375,9800000.0
2009-07-15 00:23:00,1.58375,1.58375,1.58365,1.58365,3000000.0
2009-07-15 00:24:00,1.58365,1.58375,1.5836,1.58375,18600000.0
2009-07-15 00:25:00,1.5838,1.5839,1.58375,1.5838,22400000.0
2009-07-15 00:26:00,1.5839,1.5839,1.58375,1.58375,7000000.0
2009-07-15 00:27:00,1.5838,1.58405,1.5837,1.5838,17200000.0
2009-07-15 00:28:00,1.5837,1.58385,1.5836,1.5837,13400000.0
2009-07-15 00:29:00,1.5837,1.58385,1.5837,1.58385,7600000.0
2009-07-15 00:30:00,1.58375,1.5839,1.58375,1.58385,14000000.0
2009-07-15 00:31:00,1.58375,1.58375,1.58365,1.5837,23200000.0
2009-07-15 00:32:00,1.58375,1.5839,1.58375,1.58375,11400000.0
2009-07-15 00:33:00,1.58375,1.5839,1.58375,1.58375,17800000.0
2009-07-15 00:34:00,1.58326,1.58345,1.58324,1.58338,30400000.0
2009-07-15 00:35:00,1.584,1.58415,1.58385,1.58385,30400000.0
2009-07-15 00:36:00,1.5841,1.5841,1.58375,1.58375,34400000.0
2009-07-15 00:37:00,1.58385,1.58395,1.58385,1.58395,7400000.0
2009-07-15 00:38:00,1.58395,1.58395,1.58375,1.58385,23200000.0
2009-07-15 00:39:00,1.58385,1.5839,1.58375,1.58385,34400000.0
2009-07-15 00:40:00,1.5839,1.5839,1.58375,1.58385,12400000.0
2009-07-15 00:41:00,1.5839,1.58395,1.5836,1.58365,34600000.0
2009-07-15 00:42:00,1.5837,1.5839,1.5837,1.58385,21600000.0
2009-07-15 00:43:00,1.5839,1.5839,1.58385,1.58385,8400000.0
2009-07-15 00:44:00,1.5839,1.58395,1.58385,1.5839,25800000.0
2009-07-15 00:45:00,1.58395,1.584,1.5839,1.58395,21400000.0
2009-07-15 00:46:00,1.5839,1.5839,1.5837,1.5837,11000000.0
2009-07-15 00:47:00,1.58365,1.58365,1.5836,1.58365,21200000.0
2009-07-15 00:48:00,1.58365,1.58365,1.58365,1.58365,3600000.0
2009-07-15 00:49:00,1.5836,1.58365,1.58335,1.58365,115800000.0
2009-07-15 00:50:00,1.5837,1.5842,1.5837,1.5839,69200000.0
2009-07-15 00:51:00,1.5839,1.5841,1.5839,1.58395,22400000.0
2009-07-15 00:52:00,1.5842,1.5842,1.58415,1.58415,10000000.0
2009-07-15 00:53:00,1.5841,1.5843,1.58385,1.58385,60400000.0
2009-07-15 00:54:00,1.5836,1.5836,1.5834,1.5834,117600000.0
2009-07-15 00:55:00,1.5834,1.58345,1.5834,1.5834,45800000.0
2009-07-15 00:56:00,1.58335,1.5835,1.58335,1.5834,25200000.0
2009-07-15 00:57:00,1.5833,1.5836,1.5833,1.5836,60200000.0
2009-07-15 00:58:00,1.5836,1.5839,1.5835,1.5839,82800000.0
2009-07-15 00:59:00,1.5839,1.58395,1.5834,1.5836,39800000.0
2009-07-15 01:00:00,1.5836,1.58375,1.5836,1.58365,19600000.0
2009-07-15 01:01:00,1.5838,1.5838,1.58265,1.58275,140620000.0
2009-07-15 01:02:00,1.58275,1.58305,1.58275,1.5829,149600000.0
2009-07-15 01:03:00,1.5829,1.58295,1.5829,1.58295,16000000.0
2009-07-15 01:04:00,1.583,1.583,1.58265,1.5828,90920000.0
2009-07-15 01:05:00,1.5829,1.58305,1.58265,1.58265,232090000.0
2009-07-15 01:06:00,1.58265,1.58265,1.58265,1.58265,134460000.0
2009-07-15 01:07:00,1.58265,1.58265,1.58265,1.58265,146610000.0
2009-07-15 01:08:00,1.58265,1.5831,1.58265,1.58265,161780000.0
2009-07-15 01:09:00,1.58265,1.58265,1.58265,1.58265,184680000.0
2009-07-15 01:10:00,1.58265,1.58265,1.58265,1.58265,139320000.0
2009-07-15 01:11:00,1.58265,1.58265,1.58265,1.58265,157140000.0
2009-07-15 01:12:00,1.58265,1.58265,1.58265,1.58265,174270000.0
2009-07-15 01:13:00,1.58265,1.58265,1.58265,1.58265,157950000.0
2009-07-15 01:14:00,1.58265,1.58265,1.58265,1.58265,149850000.0
2009-07-15 01:15:00,1.58265,1.58265,1.58265,1.58265,158760000.0
2009-07-15 01:16:00,1.58265,1.58265,1.58265,1.58265,126360000.0
2009-07-15 01:17:00,1.58265,1.58335,1.58265,1.583,77080000.0
2009-07-15 01:18:00,1.58305,1.5832,1.58305,1.5832,9600000.0
2009-07-15 01:19:00,1.5832,1.5833,1.5832,1.58325,32000000.0
2009-07-15 01:20:00,1.58325,1.5833,1.5832,1.5833,22800000.0
2009-07-15 01:21:00,1.58315,1.5832,1.58315,1.5832,35200000.0
2009-07-15 01:22:00,1.5832,1.5832,1.58305,1.5832,22400000.0
2009-07-15 01:23:00,1.58335,1.58345,1.5831,1.5832,38400000.0
2009-07-15 01:24:00,1.5832,1.58325,1.5832,1.58325,9600000.0
2009-07-15 01:25:00,1.58325,1.58325,1.58325,1.58325,3200000.0
2009-07-15 01:26:00,1.58277,1.583,1.58277,1.583,6400000.0
2009-07-15 01:27:00,1.5833,1.5833,1.5833,1.5833,6400000.0
2009-07-15 01:28:00,1.5833,1.5835,1.5833,1.5835,9600000.0
2009-07-15 01:29:00,1.58345,1.58345,1.5833,1.5833,28800000.0
2009-07-15 01:30:00,1.5833,1.5835,1.5833,1.5835,12800000.0
2009-07-15 01:31:00,1.58345,1.58345,1.58315,1.5834,44800000.0
2009-07-15 01:32:00,1.5834,1.5834,1.5833,1.5834,12800000.0
2009-07-15 01:33:00,1.5834,1.5834,1.5833,1.5833,6400000.0
2009-07-15 01:34:00,1.5833,1.5835,1.5833,1.58345,28800000.0
2009-07-15 01:35:00,1.5835,1.58365,1.58345,1.5836,68200000.0
2009-07-15 01:36:00,1.58365,1.58375,1.58345,1.58345,70400000.0
2009-07-15 01:37:00,1.5835,1.5837,1.5835,1.5837,80000000.0
2009-07-15 01:38:00,1.5837,1.58415,1.5837,1.58415,38400000.0
2009-07-15 01:39:00,1.5842,1.58435,1.58385,1.5839,60200000.0
2009-07-15 01:40:00,1.5841,1.58425,1.58395,1.5841,52400000.0
2009-07-15 01:41:00,1.58395,1.58405,1.5837,1.58375,90600000.0
2009-07-15 01:42:00,1.58375,1.58395,1.58375,1.58395,35600000.0
2009-07-15 01:43:00,1.5839,1.5839,1.58385,1.5839,13200000.0
2009-07-15 01:44:00,1.58395,1.58395,1.58385,1.5839,48400000.0
2009-07-15 01:45:00,1.5838,1.58395,1.5838,1.58395,46000000.0
2009-07-15 01:46:00,1.5841,1.5841,1.584,1.58405,9600000.0
2009-07-15 01:47:00,1.58405,1.5841,1.58395,1.58395,12800000.0
2009-07-15 01:48:00,1.584,1.58405,1.584,1.584,10400000.0
2009-07-15 01:49:00,1.5841,1.5842,1.58405,1.58415,20200000.0
2009-07-15 01:50:00,1.58425,1.58425,1.58395,1.58395,31600000.0
2009-07-15 01:51:00,1.58395,1.58415,1.58395,1.58395,36800000.0
2009-07-15 01:52:00,1.58374,1.58375,1.58349,1.58375,13600000.0
2009-07-15 01:53:00,1.58395,1.58415,1.58395,1.58415,13600000.0
2009-07-15 01:54:00,1.58425,1.58455,1.58425,1.58455,48200000.0
2009-07-15 01:55:00,1.5846,1.5846,1.58445,1.58445,31400000.0
2009-07-15 01:56:00,1.5844,1.58455,1.5843,1.58455,46400000.0
2009-07-15 01:57:00,1.5847,1.5847,1.5845,1.5846,65200000.0
2009-07-15 01:58:00,1.58455,1.5847,1.58455,1.5847,77600000.0
2009-07-15 01:59:00,1.5846,1.5846,1.58345,1.58435,116200000.0
2009-07-15 02:00:00,1.5844,1.58475,1.5844,1.5846,73600000.0
2009-07-15 02:01:00,1.58435,1.5846,1.58425,1.5844,126800000.0
2009-07-15 02:02:00,1.58445,1.585,1.58445,1.58455,113400000.0
2009-07-15 02:03:00,1.58455,1.5846,1.58405,1.5846,94400000.0
2009-07-15 02:04:00,1.58455,1.5846,1.5843,1.58435,57600000.0
2009-07-15 02:05:00,1.5844,1.5844,1.584,1.5844,70400000.0
2009-07-15 02:06:00,1.5844,1.58475,1.5843,1.5843,80000000.0
2009-07-15 02:07:00,1.5844,1.5849,1.5844,1.5847,81800000.0
2009-07-15 02:08:00,1.5848,1.58485,1.5846,1.5847,43600000.0
2009-07-15 02:09:00,1.58475,1.58485,1.5847,1.5848,26000000.0
2009-07-15 02:10:00,1.5848,1.5848,1.58445,1.58445,68000000.0
2009-07-15 02:11:00,1.5844,1.58465,1.58425,1.58455,136200000.0
2009-07-15 02:12:00,1.5846,1.5847,1.58445,1.5847,70400000.0
2009-07-15 02:13:00,1.58465,1.58485,1.58465,1.58485,28800000.0
2009-07-15 02:14:00,1.58485,1.58485,1.58445,1.5846,54400000.0
2009-07-15 02:15:00,1.5846,1.5846,1.58445,1.5846,44800000.0
2009-07-15 02:16:00,1.5846,1.5846,1.58445,1.58455,51200000.0
2009-07-15 02:17:00,1.5845,1.58495,1.5845,1.58485,68200000.0
2009-07-15 02:18:00,1.5848,1.5849,1.58465,1.58465,67400000.0
2009-07-15 02:19:00,1.5847,1.58495,1.58465,1.5849,128400000.0
2009-07-15 02:20:00,1.58485,1.585,1.5844,1.58455,168000000.0
2009-07-15 02:21:00,1.58455,1.58465,1.58435,1.58435,80800000.0
2009-07-15 02:22:00,1.58425,1.5849,1.58425,1.58475,132000000.0
2009-07-15 02:23:00,1.58475,1.58475,1.58435,1.58445,45200000.0
2009-07-15 02:24:00,1.5844,1.5844,1.5841,1.5844,110000000.0
2009-07-15 02:25:00,1.58445,1.5845,1.58425,1.58425,51200000.0
2009-07-15 02:26:00,1.58425,1.5844,1.5842,1.5844,43200000.0
2009-07-15 02:27:00,1.5844,1.58465,1.5844,1.5845,80400000.0
2009-07-15 02:28:00,1.5845,1.58465,1.58445,1.58455,68800000.0
2009-07-15 02:29:00,1.5847,1.5848,1.58425,1.58445,84800000.0
2009-07-15 02:30:00,1.5845,1.58465,1.584,1.5843,113200000.0
2009-07-15 02:31:00,1.5843,1.5844,1.584,1.5843,113400000.0
2009-07-15 02:32:00,1.5844,1.5844,1.5843,1.5843,12800000.0
2009-07-15 02:33:00,1.5843,1.5844,1.5842,1.5844,25600000.0
2009-07-15 02:34:00,1.5843,1.585,1.5843,1.585,44800000.0
2009-07-15 02:35:00,1.5851,1.5851,1.5848,1.5849,57600000.0
2009-07-15 02:36:00,1.5849,1.58495,1.58455,1.58465,123200000.0
2009-07-15 02:37:00,1.58465,1.5848,1.58465,1.58475,40000000.0
2009-07-15 02:38:00,1.58465,1.58465,1.58455,1.58455,33800000.0
2009-07-15 02:39:00,1.58455,1.58475,1.58455,1.58465,41400000.0
2009-07-15 02:40:00,1.5847,1.58505,1.58465,1.58495,77200000.0
2009-07-15 02:41:00,1.58485,1.58515,1.58485,1.5851,53600000.0
2009-07-15 02:42:00,1.58515,1.58525,1.5851,1.5852,30400000.0
2009-07-15 02:43:00,1.58515,1.58525,1.585,1.5852,41000000.0
2009-07-15 02:44:00,1.58525,1.5853,1.58435,1.585,115000000.0
2009-07-15 02:45:00,1.585,1.58515,1.5848,1.5851,22600000.0
2009-07-15 02:46:00,1.58515,1.58515,1.5848,1.58485,47000000.0
2009-07-15 02:47:00,1.5848,1.58495,1.5848,1.58495,8000000.0
2009-07-15 02:48:00,1.58495,1.58495,1.58495,1.58495,5600000.0
2009-07-15 02:49:00,1.585,1.585,1.5847,1.5849,43000000.0
2009-07-15 02:50:00,1.58485,1.58515,1.58485,1.58515,18200000.0
2009-07-15 02:51:00,1.5852,1.58525,1.58505,1.58525,76800000.0
2009-07-15 02:52:00,1.5853,1.5854,1.58515,1.58535,47800000.0
2009-07-15 02:53:00,1.58525,1.58545,1.58515,1.58535,71400000.0
2009-07-15 02:54:00,1.58535,1.58555,1.5852,1.5852,97200000.0
2009-07-15 02:55:00,1.5852,1.58575,1.5852,1.58535,193400000.0
2009-07-15 02:56:00,1.58545,1.58565,1.5854,1.5855,84400000.0
2009-07-15 02:57:00,1.5856,1.586,1.5855,1.586,92000000.0
2009-07-15 02:58:00,1.586,1.586,1.5856,1.5857,79200000.0
2009-07-15 02:59:00,1.5857,1.5857,1.58535,1.58535,155800000.0
2009-07-15 03:00:00,1.5854,1.5856,1.5854,1.5855,57600000.0
2009-07-15 03:01:00,1.58555,1.5857,1.58555,1.58565,65800000.0
2009-07-15 03:02:00,1.5857,1.58585,1.5856,1.5856,67200000.0
2009-07-15 03:03:00,1.58565,1.5859,1.58515,1.5859,155200000.0
2009-07-15 03:04:00,1.5859,1.5859,1.58585,1.58585,16000000.0
2009-07-15 03:05:00,1.5858,1.58585,1.5856,1.5856,48000000.0
2009-07-15 03:06:00,1.5857,1.5857,1.58535,1.5854,129000000.0
2009-07-15 03:07:00,1.5854,1.58545,1.58515,1.5854,72200000.0
2009-07-15 03:08:00,1.58545,1.58545,1.58515,1.5853,38400000.0
2009-07-15 03:09:00,1.5854,1.58565,1.58525,1.58535,93200000.0
2009-07-15 03:10:00,1.5854,1.5855,1.58525,1.5854,48000000.0
2009-07-15 03:11:00,1.58535,1.58575,1.58535,1.58565,114200000.0
2009-07-15 03:12:00,1.58565,1.58575,1.5855,1.58555,76000000.0
2009-07-15 03:13:00,1.58555,1.5859,1.58555,1.5857,83000000.0
2009-07-15 03:14:00,1.58575,1.5859,1.58575,1.5859,27200000.0
2009-07-15 03:15:00,1.5859,1.5859,1.58575,1.58575,25400000.0
2009-07-15 03:16:00,1.58575,1.5858,1.5857,1.5857,31000000.0
2009-07-15 03:17:00,1.5858,1.5858,1.5856,1.58575,43000000.0
2009-07-15 03:18:00,1.58575,1.5858,1.58575,1.5858,2600000.0
2009-07-15 03:19:00,1.5858,1.5858,1.5855,1.58555,60400000.0
2009-07-15 03:20:00,1.5856,1.58565,1.58535,1.5855,38800000.0
2009-07-15 03:21:00,1.5856,1.5857,1.5855,1.5857,21400000.0
2009-07-15 03:22:00,1.5858,1.5859,1.5857,1.5858,51400000.0
2009-07-15 03:23:00,1.5857,1.5857,1.5856,1.5857,80600000.0
2009-07-15 03:24:00,1.58565,1.58565,1.58525,1.5853,127400000.0
2009-07-15 03:25:00,1.5853,1.58535,1.5851,1.5852,71600000.0
2009-07-15 03:26:00,1.5853,1.58555,1.5851,1.58545,86600000.0
2009-07-15 03:27:00,1.58545,1.58565,1.58545,1.58555,70600000.0
2009-07-15 03:28:00,1.58555,1.58555,1.58545,1.58555,39200000.0
2009-07-15 03:29:00,1.58555,1.58565,1.58545,1.58555,85000000.0
2009-07-15 03:30:00,1.58555,1.5857,1.58545,1.58555,86000000.0
2009-07-15 03:31:00,1.58555,1.58585,1.5855,1.5856,108400000.0
2009-07-15 03:32:00,1.5857,1.58625,1.5857,1.58595,81000000.0
2009-07-15 03:33:00,1.5859,1.58595,1.58585,1.58595,22800000.0
2009-07-15 03:34:00,1.58595,1.58595,1.5859,1.58595,20000000.0
2009-07-15 03:35:00,1.58595,1.58595,1.5859,1.58595,30800000.0
2009-07-15 03:36:00,1.5861,1.5861,1.5859,1.58595,46800000.0
2009-07-15 03:37:00,1.58605,1.58605,1.5859,1.58595,54200000.0
2009-07-15 03:38:00,1.586,1.58605,1.586,1.58605,13800000.0
2009-07-15 03:39:00,1.58595,1.58605,1.58565,1.58595,70800000.0
2009-07-15 03:40:00,1.5857,1.5858,1.58505,1.5854,50800000.0
2009-07-15 03:41:00,1.5855,1.5855,1.58545,1.58545,25600000.0
2009-07-15 03:42:00,1.58545,1.5857,1.5854,1.5857,46200000.0
2009-07-15 03:43:00,1.5857,1.58585,1.5857,1.58575,18200000.0
2009-07-15 03:44:00,1.5858,1.58595,1.58545,1.5855,77400000.0
2009-07-15 03:45:00,1.58545,1.5856,1.5853,1.5853,77200000.0
2009-07-15 03:46:00,1.58535,1.5854,1.58515,1.58525,47200000.0
2009-07-15 03:47:00,1.58525,1.58525,1.58515,1.5852,23200000.0
2009-07-15 03:48:00,1.5852,1.5853,1.5851,1.58515,56000000.0
2009-07-15 03:49:00,1.58525,1.58525,1.58515,1.58525,17800000.0
2009-07-15 03:50:00,1.5853,1.58555,1.5853,1.58555,78200000.0
2009-07-15 03:51:00,1.5855,1.58555,1.58515,1.5852,50400000.0
2009-07-15 03:52:00,1.58515,1.5852,1.58505,1.58505,19200000.0
2009-07-15 03:53:00,1.5851,1.58555,1.58505,1.58505,129400000.0
2009-07-15 03:54:00,1.5854,1.58545,1.58525,1.58545,32800000.0
2009-07-15 03:55:00,1.58545,1.58545,1.58495,1.58505,86600000.0
2009-07-15 03:56:00,1.58495,1.5856,1.58495,1.58535,105200000.0
2009-07-15 03:57:00,1.5854,1.5854,1.58525,1.5853,26800000.0
2009-07-15 03:58:00,1.5853,1.5853,1.58475,1.58495,87400000.0
2009-07-15 03:59:00,1.5851,1.58515,1.5851,1.58515,16000000.0
2009-07-15 04:00:00,1.5851,1.58515,1.585,1.5851,148800000.0
2009-07-15 04:01:00,1.58505,1.5851,1.585,1.585,38400000.0
2009-07-15 04:02:00,1.585,1.58515,1.58495,1.58515,48000000.0
2009-07-15 04:03:00,1.5851,1.5853,1.585,1.58525,111200000.0
2009-07-15 04:04:00,1.58525,1.5853,1.58525,1.58525,67200000.0
2009-07-15 04:05:00,1.5852,1.5853,1.58515,1.58515,19600000.0
2009-07-15 04:06:00,1.5852,1.58525,1.5852,1.58525,39600000.0
2009-07-15 04:07:00,1.5853,1.58535,1.585,1.585,33200000.0
2009-07-15 04:08:00,1.58495,1.58495,1.5847,1.58475,58000000.0
2009-07-15 04:09:00,1.5848,1.5853,1.58475,1.58525,62200000.0
2009-07-15 04:10:00,1.5853,1.58555,1.58475,1.58495,82000000.0
2009-07-15 04:11:00,1.58485,1.5851,1.58485,1.58505,68400000.0
2009-07-15 04:12:00,1.5851,1.58535,1.5851,1.58525,16400000.0
2009-07-15 04:13:00,1.5852,1.5852,1.58495,1.5851,14400000.0
2009-07-15 04:14:00,1.58505,1.5853,1.58505,1.5851,58000000.0
2009-07-15 04:15:00,1.5851,1.58545,1.5851,1.5854,138400000.0
2009-07-15 04:16:00,1.5854,1.58555,1.5851,1.58525,45200000.0
2009-07-15 04:17:00,1.5852,1.58565,1.5851,1.5855,86800000.0
2009-07-15 04:18:00,1.58545,1.58565,1.58485,1.58565,69200000.0
2009-07-15 04:19:00,1.58555,1.58565,1.5855,1.5855,12800000.0
2009-07-15 04:20:00,1.5855,1.5855,1.58545,1.5855,22400000.0
2009-07-15 04:21:00,1.58545,1.58555,1.5853,1.5854,80000000.0
2009-07-15 04:22:00,1.58545,1.58545,1.58525,1.5854,67200000.0
2009-07-15 04:23:00,1.5854,1.5854,1.5851,1.58525,54400000.0
2009-07-15 04:24:00,1.58484,1.58519,1.58482,1.58482,67200000.0
2009-07-15 04:25:00,1.5853,1.58535,1.58525,1.5853,67200000.0
2009-07-15 04:26:00,1.5853,1.5854,1.5849,1.58495,33600000.0
2009-07-15 04:27:00,1.58505,1.5851,1.58505,1.5851,6400000.0
2009-07-15 04:28:00,1.5851,1.58535,1.585,1.58535,38400000.0
2009-07-15 04:29:00,1.5853,1.58535,1.5849,1.58505,48800000.0
2009-07-15 04:30:00,1.5851,1.58535,1.58495,1.58505,22400000.0
2009-07-15 04:31:00,1.5849,1.58495,1.5849,1.58495,6800000.0
2009-07-15 04:32:00,1.58495,1.58495,1.58475,1.5848,42000000.0
2009-07-15 04:33:00,1.5848,1.58485,1.58475,1.58475,32000000.0
2009-07-15 04:34:00,1.58475,1.5849,1.58475,1.5848,44800000.0
2009-07-15 04:35:00,1.5849,1.5853,1.58485,1.58495,92800000.0
2009-07-15 04:36:00,1.58495,1.5853,1.5849,1.5853,48000000.0
2009-07-15 04:37:00,1.5852,1.5855,1.5852,1.5854,32400000.0
2009-07-15 04:38:00,1.5854,1.58545,1.5853,1.58545,35200000.0
2009-07-15 04:39:00,1.58545,1.5857,1.58545,1.5857,19200000.0
2009-07-15 04:40:00,1.5857,1.5858,1.5855,1.5858,119400000.0
2009-07-15 04:41:00,1.58575,1.5858,1.5855,1.5856,84000000.0
2009-07-15 04:42:00,1.5855,1.58565,1.58535,1.5856,134400000.0
2009-07-15 04:43:00,1.5856,1.58565,1.5854,1.58555,38800000.0
2009-07-15 04:44:00,1.58555,1.5856,1.58555,1.5856,9600000.0
2009-07-15 04:45:00,1.58555,1.5856,1.58555,1.58555,19200000.0
2009-07-15 04:46:00,1.58555,1.58565,1.58555,1.58555,16000000.0
2009-07-15 04:47:00,1.58545,1.5855,1.58545,1.5855,19200000.0
2009-07-15 04:48:00,1.5852,1.5852,1.58484,1.58485,25600000.0
2009-07-15 04:49:00,1.5854,1.5854,1.5853,1.5853,25600000.0
2009-07-15 04:50:00,1.5854,1.5854,1.5854,1.5854,16000000.0
2009-07-15 04:51:00,1.5853,1.5853,1.58515,1.58515,71600000.0
2009-07-15 04:52:00,1.58515,1.5853,1.5851,1.5853,28800000.0
2009-07-15 04:53:00,1.5853,1.5853,1.58525,1.58525,26000000.0
2009-07-15 04:54:00,1.5854,1.5854,1.5854,1.5854,12800000.0
2009-07-15 04:55:00,1.5854,1.5854,1.5854,1.5854,3200000.0
2009-07-15 04:56:00,1.58535,1.5854,1.58535,1.5854,12800000.0
2009-07-15 04:57:00,1.5855,1.5857,1.5855,1.58565,25600000.0
2009-07-15 04:58:00,1.5857,1.5858,1.58565,1.58575,124800000.0
2009-07-15 04:59:00,1.5858,1.5862,1.58575,1.58615,80400000.0
2009-07-15 05:00:00,1.58595,1.58595,1.58565,1.5858,86400000.0
2009-07-15 05:01:00,1.5857,1.5857,1.5854,1.58545,99200000.0
2009-07-15 05:02:00,1.58555,1.5857,1.58545,1.5856,44800000.0
2009-07-15 05:03:00,1.58555,1.5856,1.58545,1.58555,54400000.0
2009-07-15 05:04:00,1.58555,1.5857,1.58555,1.5856,22400000.0
2009-07-15 05:05:00,1.5856,1.5857,1.5856,1.58565,19200000.0
2009-07-15 05:06:00,1.58565,1.58565,1.58545,1.58545,13200000.0
2009-07-15 05:07:00,1.58555,1.58555,1.58525,1.58525,41400000.0
2009-07-15 05:08:00,1.58535,1.5855,1.58515,1.5855,40800000.0
2009-07-15 05:09:00,1.58545,1.58545,1.58525,1.58525,48200000.0
2009-07-15 05:10:00,1.5853,1.58545,1.5852,1.5854,45800000.0
2009-07-15 05:11:00,1.5853,1.5854,1.5852,1.5854,33600000.0
2009-07-15 05:12:00,1.58535,1.58535,1.58525,1.58525,31800000.0
2009-07-15 05:13:00,1.58525,1.58535,1.58525,1.58535,13200000.0
2009-07-15 05:14:00,1.5854,1.58555,1.5854,1.58555,26400000.0
2009-07-15 05:15:00,1.5856,1.5856,1.58505,1.5851,30600000.0
2009-07-15 05:16:00,1.5851,1.5851,1.5849,1.58495,41600000.0
2009-07-15 05:17:00,1.58505,1.58565,1.585,1.58555,64000000.0
2009-07-15 05:18:00,1.58565,1.5857,1.58565,1.5857,6400000.0
2009-07-15 05:19:00,1.58565,1.5858,1.5855,1.5858,46200000.0
2009-07-15 05:20:00,1.58575,1.58575,1.5855,1.5857,85200000.0
2009-07-15 05:21:00,1.5857,1.5858,1.58555,1.58565,58800000.0
2009-07-15 05:22:00,1.58565,1.58575,1.58565,1.58575,23200000.0
2009-07-15 05:23:00,1.5857,1.58585,1.5857,1.58585,32400000.0
2009-07-15 05:24:00,1.58575,1.586,1.5855,1.5856,122400000.0
2009-07-15 05:25:00,1.5856,1.58565,1.58555,1.58555,32800000.0
2009-07-15 05:26:00,1.5856,1.58565,1.5856,1.58565,22800000.0
2009-07-15 05:27:00,1.58565,1.58565,1.58555,1.5856,68200000.0
2009-07-15 05:28:00,1.5857,1.5857,1.58555,1.58555,14600000.0
2009-07-15 05:29:00,1.58555,1.58555,1.58555,1.58555,3200000.0
2009-07-15 05:30:00,1.5856,1.5856,1.58555,1.58555,21200000.0
2009-07-15 05:31:00,1.58545,1.58555,1.58545,1.58545,48600000.0
2009-07-15 05:32:00,1.5854,1.5855,1.58525,1.58535,52200000.0
2009-07-15 05:33:00,1.5854,1.5855,1.5854,1.5854,17600000.0
2009-07-15 05:34:00,1.58545,1.5855,1.58545,1.58545,28400000.0
2009-07-15 05:35:00,1.58545,1.58555,1.585,1.5855,109200000.0
2009-07-15 05:36:00,1.58507,1.58509,1.58507,1.58508,12800000.0
2009-07-15 05:37:00,1.58555,1.58555,1.5855,1.5855,12800000.0
2009-07-15 05:38:00,1.58545,1.5857,1.58545,1.58565,40800000.0
2009-07-15 05:39:00,1.58565,1.58565,1.58565,1.58565,3600000.0
2009-07-15 05:40:00,1.58565,1.58565,1.5854,1.5854,10000000.0
2009-07-15 05:41:00,1.5856,1.58565,1.5856,1.5856,13200000.0
2009-07-15 05:42:00,1.58565,1.58565,1.58545,1.5855,16800000.0
2009-07-15 05:43:00,1.5856,1.58565,1.5856,1.5856,13200000.0
2009-07-15 05:44:00,1.58555,1.58565,1.58555,1.58565,13200000.0
2009-07-15 05:45:00,1.5856,1.5856,1.58555,1.58555,12800000.0
2009-07-15 05:46:00,1.5855,1.5856,1.5855,1.58555,13600000.0
2009-07-15 05:47:00,1.5855,1.58555,1.5855,1.58555,13200000.0
2009-07-15 05:48:00,1.5855,1.58565,1.5855,1.58565,20000000.0
2009-07-15 05:49:00,1.5856,1.5856,1.5855,1.5855,6800000.0
2009-07-15 05:50:00,1.5856,1.5856,1.58525,1.5854,93800000.0
2009-07-15 05:51:00,1.5854,1.5858,1.58535,1.58575,32800000.0
2009-07-15 05:52:00,1.58575,1.586,1.58575,1.58585,20000000.0
2009-07-15 05:53:00,1.58595,1.58595,1.5856,1.5858,84600000.0
2009-07-15 05:54:00,1.5857,1.5859,1.5857,1.5858,22800000.0
2009-07-15 05:55:00,1.58585,1.58595,1.58575,1.5859,57400000.0
2009-07-15 05:56:00,1.58595,1.58595,1.5857,1.5858,67600000.0
2009-07-15 05:57:00,1.5857,1.58595,1.58555,1.5858,90000000.0
2009-07-15 05:58:00,1.5858,1.58585,1.5857,1.5858,46800000.0
2009-07-15 05:59:00,1.5858,1.5858,1.58555,1.58555,33200000.0
2009-07-15 06:00:00,1.58575,1.5858,1.58565,1.58565,10000000.0
2009-07-15 06:01:00,1.58565,1.58565,1.5855,1.58565,26000000.0
2009-07-15 06:02:00,1.58565,1.58565,1.5855,1.5855,36400000.0
2009-07-15 06:03:00,1.5857,1.58575,1.585,1.585,27800000.0
2009-07-15 06:04:00,1.58515,1.5852,1.58495,1.585,54400000.0
2009-07-15 06:05:00,1.5851,1.5856,1.5851,1.58555,63000000.0
2009-07-15 06:06:00,1.58525,1.58525,1.5851,1.5851,44000000.0
2009-07-15 06:07:00,1.585,1.58515,1.585,1.5851,32800000.0
2009-07-15 06:08:00,1.5851,1.58515,1.5851,1.58515,6800000.0
2009-07-15 06:09:00,1.5852,1.58535,1.5852,1.58525,23200000.0
2009-07-15 06:10:00,1.5853,1.5856,1.58525,1.58545,45600000.0
2009-07-15 06:11:00,1.58555,1.5856,1.58555,1.5856,10000000.0
2009-07-15 06:12:00,1.5856,1.5856,1.5856,1.5856,10000000.0
2009-07-15 06:13:00,1.58565,1.58565,1.5856,1.5856,6400000.0
2009-07-15 06:14:00,1.58565,1.58575,1.58565,1.58575,10000000.0
2009-07-15 06:15:00,1.58575,1.5859,1.5857,1.5858,17400000.0
2009-07-15 06:16:00,1.5858,1.586,1.5858,1.58595,70800000.0
2009-07-15 06:17:00,1.58585,1.586,1.5857,1.5858,50800000.0
2009-07-15 06:18:00,1.58575,1.58575,1.5855,1.5855,37800000.0
2009-07-15 06:19:00,1.5856,1.58565,1.58545,1.58555,20800000.0
2009-07-15 06:20:00,1.58555,1.58555,1.5854,1.5854,27800000.0
2009-07-15 06:21:00,1.5854,1.58575,1.5854,1.58575,36800000.0
2009-07-15 06:22:00,1.58575,1.58575,1.58565,1.58565,14200000.0
2009-07-15 06:23:00,1.58555,1.5856,1.58535,1.58545,114000000.0
2009-07-15 06:24:00,1.5855,1.5856,1.5855,1.58555,39800000.0
2009-07-15 06:25:00,1.5855,1.5856,1.5855,1.58555,45600000.0
2009-07-15 06:26:00,1.58555,1.5857,1.58555,1.58555,78600000.0
2009-07-15 06:27:00,1.5856,1.5857,1.5854,1.5854,120800000.0
2009-07-15 06:28:00,1.58545,1.5855,1.5854,1.5854,11400000.0
2009-07-15 06:29:00,1.58545,1.58555,1.58545,1.58555,10600000.0
2009-07-15 06:30:00,1.58555,1.58555,1.5854,1.58545,43200000.0
2009-07-15 06:31:00,1.5855,1.5855,1.58545,1.58545,6200000.0
2009-07-15 06:32:00,1.5855,1.5855,1.5854,1.5855,44000000.0
2009-07-15 06:33:00,1.5855,1.5855,1.5854,1.5854,48600000.0
2009-07-15 06:34:00,1.58555,1.5856,1.58545,1.5855,36200000.0
2009-07-15 06:35:00,1.58545,1.5855,1.5854,1.5855,45000000.0
2009-07-15 06:36:00,1.5855,1.5858,1.5854,1.58555,119200000.0
2009-07-15 06:37:00,1.58555,1.5856,1.58545,1.5855,52200000.0
2009-07-15 06:38:00,1.58555,1.5858,1.58555,1.5856,37200000.0
2009-07-15 06:39:00,1.5856,1.5859,1.5856,1.58585,63200000.0
2009-07-15 06:40:00,1.5858,1.58595,1.5857,1.5858,56000000.0
2009-07-15 06:41:00,1.5857,1.5857,1.5857,1.5857,7200000.0
2009-07-15 06:42:00,1.58565,1.58565,1.5855,1.5855,37200000.0
2009-07-15 06:43:00,1.58555,1.58595,1.58555,1.5859,73200000.0
2009-07-15 06:44:00,1.58585,1.58595,1.5858,1.58595,33400000.0
2009-07-15 06:45:00,1.58595,1.58595,1.58565,1.58585,31200000.0
2009-07-15 06:46:00,1.5859,1.58595,1.5858,1.5858,14600000.0
2009-07-15 06:47:00,1.5858,1.5858,1.58575,1.58575,31600000.0
2009-07-15 06:48:00,1.58575,1.58595,1.58575,1.5859,8800000.0
2009-07-15 06:49:00,1.58575,1.5859,1.58565,1.58565,38200000.0
2009-07-15 06:50:00,1.5856,1.58565,1.5855,1.58565,40400000.0
2009-07-15 06:51:00,1.58555,1.58575,1.58555,1.5857,54800000.0
2009-07-15 06:52:00,1.5857,1.58585,1.5856,1.58565,48600000.0
2009-07-15 06:53:00,1.5857,1.5858,1.58555,1.5857,70600000.0
2009-07-15 06:54:00,1.5857,1.58575,1.5857,1.5857,12200000.0
2009-07-15 06:55:00,1.58565,1.586,1.58565,1.586,48600000.0
2009-07-15 06:56:00,1.586,1.5862,1.58595,1.58595,58800000.0
2009-07-15 06:57:00,1.5859,1.5859,1.5856,1.58575,69600000.0
2009-07-15 06:58:00,1.58575,1.58575,1.58535,1.5855,48800000.0
2009-07-15 06:59:00,1.5855,1.5855,1.5854,1.5855,68200000.0
2009-07-15 07:00:00,1.5855,1.58595,1.5853,1.5853,138200000.0
2009-07-15 07:01:00,1.5858,1.5858,1.5855,1.5855,31000000.0
2009-07-15 07:02:00,1.5854,1.58555,1.5854,1.5855,31200000.0
2009-07-15 07:03:00,1.5855,1.58565,1.5854,1.58555,65800000.0
2009-07-15 07:04:00,1.58555,1.5859,1.5855,1.58575,128400000.0
2009-07-15 07:05:00,1.58575,1.5858,1.5857,1.58575,43200000.0
2009-07-15 07:06:00,1.5858,1.5861,1.5858,1.586,88600000.0
2009-07-15 07:07:00,1.586,1.58605,1.58585,1.586,77400000.0
2009-07-15 07:08:00,1.5858,1.5859,1.5856,1.58575,131400000.0
2009-07-15 07:09:00,1.5857,1.5857,1.5854,1.5856,113400000.0
2009-07-15 07:10:00,1.5856,1.58575,1.5855,1.5857,46800000.0
2009-07-15 07:11:00,1.58565,1.58585,1.5855,1.5856,50400000.0
2009-07-15 07:12:00,1.58565,1.5857,1.58555,1.58555,44000000.0
2009-07-15 07:13:00,1.58555,1.5856,1.58545,1.5855,60000000.0
2009-07-15 07:14:00,1.5855,1.5858,1.5855,1.58565,77800000.0
2009-07-15 07:15:00,1.58565,1.58605,1.58565,1.58585,68800000.0
2009-07-15 07:16:00,1.5858,1.58585,1.58575,1.5858,68000000.0
2009-07-15 07:17:00,1.5858,1.58605,1.58575,1.5858,82600000.0
2009-07-15 07:18:00,1.5859,1.5859,1.58575,1.58585,144400000.0
2009-07-15 07:19:00,1.58585,1.5859,1.58565,1.5857,97800000.0
2009-07-15 07:20:00,1.5857,1.58575,1.5857,1.5857,36800000.0
2009-07-15 07:21:00,1.5857,1.58575,1.5857,1.5857,19600000.0
2009-07-15 07:22:00,1.58575,1.5862,1.58555,1.58615,57400000.0
2009-07-15 07:23:00,1.5862,1.5862,1.58595,1.58595,46200000.0
2009-07-15 07:24:00,1.5859,1.5859,1.58575,1.58575,71400000.0
2009-07-15 07:25:00,1.5858,1.5859,1.58565,1.5857,68400000.0
2009-07-15 07:26:00,1.58575,1.58575,1.5856,1.5857,126400000.0
2009-07-15 07:27:00,1.5857,1.5858,1.5856,1.5858,60200000.0
2009-07-15 07:28:00,1.5859,1.5859,1.5856,1.5856,39900000.0
2009-07-15 07:29:00,1.5856,1.5862,1.58535,1.5862,122000000.0
2009-07-15 07:30:00,1.58625,1.5863,1.58595,1.586,118200000.0
2009-07-15 07:31:00,1.5859,1.5859,1.5855,1.5859,88000000.0
2009-07-15 07:32:00,1.5859,1.5859,1.5859,1.5859,10800000.0
2009-07-15 07:33:00,1.5859,1.5859,1.5857,1.5858,56000000.0
2009-07-15 07:34:00,1.5858,1.5864,1.5858,1.58625,86400000.0
2009-07-15 07:35:00,1.58625,1.58625,1.586,1.58615,128400000.0
2009-07-15 07:36:00,1.58615,1.58655,1.58615,1.5865,67600000.0
2009-07-15 07:37:00,1.5865,1.5865,1.58625,1.58625,62000000.0
2009-07-15 07:38:00,1.58625,1.5866,1.5861,1.58625,205800000.0
2009-07-15 07:39:00,1.5863,1.5864,1.58625,1.5863,140800000.0
2009-07-15 07:40:00,1.58625,1.5864,1.58625,1.5863,152800000.0
2009-07-15 07:41:00,1.5863,1.5865,1.5855,1.58565,150600000.0
2009-07-15 07:42:00,1.58565,1.5862,1.5856,1.586,122800000.0
2009-07-15 07:43:00,1.586,1.58645,1.586,1.58625,144000000.0
2009-07-15 07:44:00,1.58625,1.58655,1.58615,1.58655,93800000.0
2009-07-15 07:45:00,1.58645,1.58665,1.58635,1.5866,137400000.0
2009-07-15 07:46:00,1.5866,1.5866,1.5861,1.58625,162400000.0
2009-07-15 07:47:00,1.5864,1.58645,1.5861,1.58645,124000000.0
2009-07-15 07:48:00,1.58645,1.58665,1.5861,1.58615,119600000.0
2009-07-15 07:49:00,1.5861,1.58615,1.5855,1.5856,72800000.0
2009-07-15 07:50:00,1.5856,1.58615,1.5855,1.58605,220400000.0
2009-07-15 07:51:00,1.5861,1.58615,1.58605,1.5861,58600000.0
2009-07-15 07:52:00,1.5861,1.5861,1.58575,1.58575,84000000.0
2009-07-15 07:53:00,1.5856,1.5856,1.5856,1.5856,21000000.0
2009-07-15 07:54:00,1.5856,1.5856,1.5856,1.5856,8000000.0
2009-07-15 07:55:00,1.5856,1.5856,1.5856,1.5856,27000000.0
2009-07-15 07:56:00,1.58525,1.58534,1.58525,1.58527,62080000.0
2009-07-15 07:57:00,1.5856,1.5856,1.5851,1.5851,62080000.0
2009-07-15 07:58:00,1.5851,1.58525,1.5851,1.58525,397480000.0
2009-07-15 07:59:00,1.58525,1.58655,1.5851,1.58555,353120000.0
2009-07-15 08:00:00,1.58555,1.5862,1.5851,1.5852,350720000.0
2009-07-15 08:01:00,1.5859,1.58595,1.58515,1.5854,220400000.0
2009-07-15 08:02:00,1.5854,1.58585,1.58525,1.58565,347000001.0
2009-07-15 08:03:00,1.5857,1.5858,1.5851,1.5851,486900001.0
2009-07-15 08:04:00,1.5851,1.58535,1.5843,1.58515,315000000.0
2009-07-15 08:05:00,1.585,1.58575,1.5849,1.58525,203200000.0
2009-07-15 08:06:00,1.58525,1.58565,1.58525,1.58555,166800000.0
2009-07-15 08:07:00,1.5855,1.5855,1.58525,1.58525,134800000.0
2009-07-15 08:08:00,1.58525,1.5855,1.58525,1.5854,85200000.0
2009-07-15 08:09:00,1.5854,1.58565,1.58455,1.5854,254000000.0
2009-07-15 08:10:00,1.5853,1.5859,1.5847,1.5859,720800000.0
2009-07-15 08:11:00,1.58585,1.58645,1.5844,1.58535,685200000.0
2009-07-15 08:12:00,1.58535,1.58535,1.5846,1.5849,416400000.0
2009-07-15 08:13:00,1.58485,1.58485,1.58445,1.5846,101800000.0
2009-07-15 08:14:00,1.58475,1.58575,1.5847,1.5855,533000000.0
2009-07-15 08:15:00,1.5855,1.58585,1.58545,1.58555,739800002.0
2009-07-15 08:16:00,1.5856,1.58585,1.5856,1.58575,554000005.0
2009-07-15 08:17:00,1.58575,1.58595,1.5856,1.58595,513800003.0
2009-07-15 08:18:00,1.5859,1.5864,1.58575,1.58595,996000000.0
2009-07-15 08:19:00,1.58595,1.58615,1.5859,1.58615,1007000000.0
2009-07-15 08:20:00,1.58615,1.58655,1.586,1.58645,1882600004.0
2009-07-15 08:21:00,1.58645,1.58715,1.58635,1.5867,1457400000.0
2009-07-15 08:22:00,1.5867,1.587,1.5865,1.58675,536800000.0
2009-07-15 08:23:00,1.5867,1.587,1.58665,1.58685,272000000.0
2009-07-15 08:24:00,1.5869,1.5875,1.58655,1.58705,425600000.0
2009-07-15 08:25:00,1.5872,1.58735,1.5868,1.5871,672400000.0
2009-07-15 08:26:00,1.58705,1.5871,1.5867,1.58675,475600000.0
2009-07-15 08:27:00,1.5867,1.58705,1.5864,1.5867,484800000.0
2009-07-15 08:28:00,1.5867,1.58695,1.5861,1.58625,456200000.0
2009-07-15 08:29:00,1.58625,1.58645,1.58615,1.58645,206400000.0
2009-07-15 08:30:00,1.5864,1.58725,1.5864,1.5866,499400000.0
2009-07-15 08:31:00,1.58645,1.58655,1.58615,1.58625,618400000.0
2009-07-15 08:32:00,1.5864,1.5869,1.58615,1.58645,168400000.0
2009-07-15 08:33:00,1.58645,1.5873,1.58625,1.5872,290600000.0
2009-07-15 08:34:00,1.58725,1.58745,1.587,1.5874,136000000.0
2009-07-15 08:35:00,1.5874,1.58905,1.58715,1.58765,323800000.0
2009-07-15 08:36:00,1.58775,1.5878,1.5873,1.58765,284460000.0
2009-07-15 08:37:00,1.5877,1.5886,1.5873,1.588,369960000.0
2009-07-15 08:38:00,1.58805,1.5884,1.588,1.58835,164200000.0
2009-07-15 08:39:00,1.5884,1.58895,1.58835,1.58875,264200000.0
2009-07-15 08:40:00,1.58885,1.5894,1.5881,1.58935,374400000.0
2009-07-15 08:41:00,1.58935,1.5896,1.5889,1.5892,273600000.0
2009-07-15 08:42:00,1.58925,1.58985,1.58925,1.5897,243600000.0
2009-07-15 08:43:00,1.5897,1.58995,1.5895,1.5898,248000000.0
2009-07-15 08:44:00,1.5898,1.5904,1.5896,1.59015,208400000.0
2009-07-15 08:45:00,1.59015,1.591,1.58915,1.58945,329600000.0
2009-07-15 08:46:00,1.5898,1.5907,1.5897,1.59015,290200000.0
2009-07-15 08:47:00,1.5901,1.59085,1.58985,1.5905,273600000.0
2009-07-15 08:48:00,1.5906,1.591,1.59035,1.59075,274800000.0
2009-07-15 08:49:00,1.5907,1.5922,1.59065,1.59165,416399999.0
2009-07-15 08:50:00,1.59165,1.5918,1.5908,1.59145,415400000.0
2009-07-15 08:51:00,1.59135,1.5916,1.5906,1.5911,533200000.0
2009-07-15 08:52:00,1.5911,1.5914,1.5908,1.59115,501799999.0
2009-07-15 08:53:00,1.5911,1.59115,1.59075,1.59075,624000000.0
2009-07-15 08:54:00,1.59075,1.59135,1.59055,1.591,325760000.0
2009-07-15 08:55:00,1.591,1.5917,1.591,1.59135,512800000.0
2009-07-15 08:56:00,1.5915,1.59185,1.5912,1.5913,444600000.0
2009-07-15 08:57:00,1.5912,1.59155,1.59115,1.5914,246000000.0
2009-07-15 08:58:00,1.5914,1.59205,1.5914,1.5918,246400000.0
2009-07-15 08:59:00,1.59175,1.5919,1.59155,1.59165,286400000.0
2009-07-15 09:00:00,1.59165,1.59185,1.59125,1.59125,308200000.0
2009-07-15 09:01:00,1.59125,1.5913,1.5908,1.5908,599800000.0
2009-07-15 09:02:00,1.59075,1.591,1.59055,1.59055,260080000.0
2009-07-15 09:03:00,1.59055,1.59135,1.59055,1.59115,312050000.0
2009-07-15 09:04:00,1.59115,1.59125,1.5908,1.5909,250000000.0
2009-07-15 09:05:00,1.5909,1.591,1.5906,1.59065,282400000.0
2009-07-15 09:06:00,1.5906,1.591,1.59055,1.59085,232670000.0
2009-07-15 09:07:00,1.59085,1.5912,1.59085,1.59105,161600000.0
2009-07-15 09:08:00,1.5911,1.5913,1.591,1.5911,187000000.0
2009-07-15 09:09:00,1.59115,1.59145,1.59105,1.5912,170000000.0
2009-07-15 09:10:00,1.59105,1.5917,1.59085,1.59135,376000000.0
2009-07-15 09:11:00,1.5915,1.59165,1.5911,1.59155,213000000.0
2009-07-15 09:12:00,1.5915,1.59165,1.5913,1.5913,233600000.0
2009-07-15 09:13:00,1.59125,1.5914,1.59095,1.5913,149200000.0
2009-07-15 09:14:00,1.5913,1.59175,1.5912,1.5917,240400000.0
2009-07-15 09:15:00,1.5917,1.59195,1.59135,1.5918,339200000.0
2009-07-15 09:16:00,1.5918,1.5922,1.5915,1.5915,245000000.0
2009-07-15 09:17:00,1.59155,1.5919,1.59135,1.59135,209200000.0
2009-07-15 09:18:00,1.59135,1.59145,1.59095,1.59145,175200000.0
2009-07-15 09:19:00,1.5914,1.5915,1.591,1.5911,237200000.0
2009-07-15 09:20:00,1.59105,1.5914,1.59105,1.5914,150800000.0
2009-07-15 09:21:00,1.5914,1.59155,1.59115,1.5914,256800000.0
2009-07-15 09:22:00,1.59135,1.5918,1.5912,1.5914,214400000.0
2009-07-15 09:23:00,1.5914,1.59155,1.5911,1.59135,373600000.0
2009-07-15 09:24:00,1.5913,1.59155,1.5912,1.5914,204400000.0
2009-07-15 09:25:00,1.5914,1.5914,1.5911,1.5911,200400000.0
2009-07-15 09:26:00,1.59115,1.5913,1.5911,1.5912,166200000.0
2009-07-15 09:27:00,1.5912,1.59155,1.5909,1.59135,269600000.0
2009-07-15 09:28:00,1.5913,1.5914,1.591,1.59125,206800000.0
2009-07-15 09:29:00,1.5913,1.59175,1.59095,1.5917,282000000.0
2009-07-15 09:30:00,1.59165,1.5919,1.5913,1.5917,185200000.0
2009-07-15 09:31:00,1.59175,1.5922,1.5916,1.59175,315400000.0
2009-07-15 09:32:00,1.59175,1.5918,1.59135,1.59135,282200000.0
2009-07-15 09:33:00,1.59135,1.5917,1.59135,1.5916,282600000.0
2009-07-15 09:34:00,1.5916,1.59175,1.591,1.5912,294000000.0
2009-07-15 09:35:00,1.59115,1.59155,1.59115,1.59135,163000000.0
2009-07-15 09:36:00,1.59135,1.59155,1.59105,1.5911,327600000.0
2009-07-15 09:37:00,1.5911,1.5914,1.59095,1.59105,328000000.0
2009-07-15 09:38:00,1.59095,1.59105,1.59075,1.59095,648400000.0
2009-07-15 09:39:00,1.591,1.59145,1.59095,1.59125,392800000.0
2009-07-15 09:40:00,1.5913,1.5918,1.5913,1.5914,290200000.0
2009-07-15 09:41:00,1.5915,1.5915,1.59095,1.591,253600000.0
2009-07-15 09:42:00,1.59105,1.59185,1.59105,1.59185,440800000.0
2009-07-15 09:43:00,1.59185,1.59235,1.59175,1.59215,310999999.0
2009-07-15 09:44:00,1.59225,1.59255,1.5918,1.59235,238400000.0
2009-07-15 09:45:00,1.59235,1.59235,1.59165,1.592,255200000.0
2009-07-15 09:46:00,1.5921,1.5921,1.5919,1.5919,154800000.0
2009-07-15 09:47:00,1.59195,1.592,1.5917,1.5918,139200000.0
2009-07-15 09:48:00,1.5918,1.59215,1.5918,1.5921,208800000.0
2009-07-15 09:49:00,1.5921,1.59225,1.59185,1.59185,237600000.0
2009-07-15 09:50:00,1.59195,1.59235,1.59195,1.59205,175600000.0
2009-07-15 09:51:00,1.59205,1.59215,1.592,1.592,128400000.0
2009-07-15 09:52:00,1.592,1.59215,1.59195,1.59195,151600000.0
2009-07-15 09:53:00,1.59195,1.59205,1.5918,1.59195,104400000.0
2009-07-15 09:54:00,1.59195,1.59205,1.5919,1.592,93200000.0
2009-07-15 09:55:00,1.592,1.59205,1.5919,1.59205,112800000.0
2009-07-15 09:56:00,1.59205,1.59215,1.5918,1.5918,195200000.0
2009-07-15 09:57:00,1.5919,1.592,1.5918,1.5919,288200000.0
2009-07-15 09:58:00,1.592,1.592,1.5918,1.5918,155200000.0
2009-07-15 09:59:00,1.5918,1.5926,1.5918,1.5926,285000000.0
2009-07-15 10:00:00,1.5927,1.5927,1.59185,1.5919,281000000.0
2009-07-15 10:01:00,1.5919,1.59205,1.59175,1.59205,114000000.0
2009-07-15 10:02:00,1.5921,1.5921,1.5914,1.59165,181600000.0
2009-07-15 10:03:00,1.5917,1.5922,1.5916,1.5922,272000000.0
2009-07-15 10:04:00,1.59215,1.5923,1.59195,1.5921,175200000.0
2009-07-15 10:05:00,1.59205,1.5923,1.59175,1.592,383400000.0
2009-07-15 10:06:00,1.59195,1.5923,1.5919,1.5919,239200000.0
2009-07-15 10:07:00,1.5919,1.59225,1.59155,1.5917,684800000.0
2009-07-15 10:08:00,1.59175,1.5918,1.59125,1.5914,166800000.0
2009-07-15 10:09:00,1.5913,1.59155,1.59115,1.59115,280400000.0
2009-07-15 10:10:00,1.59115,1.59165,1.59115,1.59165,140000000.0
2009-07-15 10:11:00,1.59165,1.5919,1.59155,1.5918,173600000.0
2009-07-15 10:12:00,1.5918,1.5922,1.5917,1.5919,263800000.0
2009-07-15 10:13:00,1.59205,1.59205,1.5916,1.59165,357800000.0
2009-07-15 10:14:00,1.5918,1.59185,1.5916,1.59165,142000000.0
2009-07-15 10:15:00,1.59165,1.5919,1.5916,1.59185,162200000.0
2009-07-15 10:16:00,1.59175,1.592,1.59135,1.59135,449800000.0
2009-07-15 10:17:00,1.59135,1.5917,1.59135,1.59145,214400000.0
2009-07-15 10:18:00,1.5915,1.5917,1.59145,1.59165,113400000.0
2009-07-15 10:19:00,1.5916,1.5918,1.5911,1.5913,301000000.0
2009-07-15 10:20:00,1.5913,1.5915,1.59105,1.59135,108000000.0
2009-07-15 10:21:00,1.59135,1.5917,1.5913,1.5913,191200000.0
2009-07-15 10:22:00,1.5913,1.59145,1.59095,1.5914,391200000.0
2009-07-15 10:23:00,1.5914,1.5919,1.59135,1.5917,248000000.0
2009-07-15 10:24:00,1.5917,1.5917,1.59135,1.59165,221200000.0
2009-07-15 10:25:00,1.5916,1.59185,1.59135,1.59155,260800000.0
2009-07-15 10:26:00,1.59155,1.5919,1.5915,1.5917,176400000.0
2009-07-15 10:27:00,1.5917,1.5917,1.5915,1.5917,115000000.0
2009-07-15 10:28:00,1.59165,1.5919,1.59155,1.5918,180400000.0
2009-07-15 10:29:00,1.5918,1.592,1.59165,1.59185,243600000.0
2009-07-15 10:30:00,1.59185,1.5921,1.5916,1.5919,466200000.0
2009-07-15 10:31:00,1.5919,1.5921,1.5916,1.5919,388400000.0
2009-07-15 10:32:00,1.5918,1.5923,1.5917,1.5922,326600000.0
2009-07-15 10:33:00,1.5922,1.5923,1.59175,1.59195,331600000.0
2009-07-15 10:34:00,1.5919,1.5923,1.5916,1.5923,446800000.0
2009-07-15 10:35:00,1.5923,1.5925,1.5919,1.59225,265200000.0
2009-07-15 10:36:00,1.59225,1.59265,1.5921,1.5926,243000000.0
2009-07-15 10:37:00,1.59255,1.59295,1.5923,1.59295,170600000.0
2009-07-15 10:38:00,1.59295,1.59305,1.59255,1.593,88000000.0
2009-07-15 10:39:00,1.593,1.593,1.5922,1.5928,170000000.0
2009-07-15 10:40:00,1.5928,1.59295,1.5926,1.5928,208000000.0
2009-07-15 10:41:00,1.5928,1.593,1.59225,1.59225,197400000.0
2009-07-15 10:42:00,1.5923,1.5925,1.59155,1.5917,246800000.0
2009-07-15 10:43:00,1.59185,1.59205,1.59165,1.59175,219400000.0
2009-07-15 10:44:00,1.5917,1.5922,1.5916,1.59195,208000000.0
2009-07-15 10:45:00,1.5919,1.5922,1.59185,1.59185,161200000.0
2009-07-15 10:46:00,1.592,1.5923,1.59175,1.5918,232400000.0
2009-07-15 10:47:00,1.59175,1.59285,1.5916,1.5922,311200000.0
2009-07-15 10:48:00,1.5922,1.5923,1.59185,1.5923,193000000.0
2009-07-15 10:49:00,1.5923,1.5926,1.59175,1.5923,265800000.0
2009-07-15 10:50:00,1.59225,1.59245,1.59225,1.5923,86400000.0
2009-07-15 10:51:00,1.59225,1.59245,1.59185,1.5919,118800000.0
2009-07-15 10:52:00,1.5919,1.59225,1.59145,1.5918,270200000.0
2009-07-15 10:53:00,1.59175,1.59245,1.59165,1.5918,265000000.0
2009-07-15 10:54:00,1.5919,1.5921,1.59145,1.5915,134800000.0
2009-07-15 10:55:00,1.5915,1.5921,1.5914,1.59205,277199999.0
2009-07-15 10:56:00,1.5921,1.5921,1.59185,1.5919,160400000.0
2009-07-15 10:57:00,1.59195,1.5921,1.59195,1.592,81800000.0
2009-07-15 10:58:00,1.5922,1.5922,1.5913,1.59145,138400000.0
2009-07-15 10:59:00,1.59145,1.59195,1.5913,1.59185,122000000.0
2009-07-15 11:00:00,1.5917,1.5918,1.5909,1.5914,274200000.0
2009-07-15 11:01:00,1.5914,1.59195,1.5912,1.59165,198400000.0
2009-07-15 11:02:00,1.59165,1.5919,1.59155,1.59185,164800000.0
2009-07-15 11:03:00,1.5919,1.5919,1.59145,1.5917,107200000.0
2009-07-15 11:04:00,1.5918,1.5918,1.5911,1.5914,202600000.0
2009-07-15 11:05:00,1.5914,1.59185,1.5911,1.5913,114400000.0
2009-07-15 11:06:00,1.59145,1.5919,1.59145,1.5919,169000000.0
2009-07-15 11:07:00,1.5919,1.5919,1.59165,1.59165,100200000.0
2009-07-15 11:08:00,1.59165,1.59165,1.5914,1.5915,169600000.0
2009-07-15 11:09:00,1.59155,1.59165,1.5913,1.59145,131000000.0
2009-07-15 11:10:00,1.59145,1.5916,1.59135,1.59135,64000000.0
2009-07-15 11:11:00,1.5915,1.59165,1.59125,1.59135,126400000.0
2009-07-15 11:12:00,1.5914,1.5919,1.591,1.59125,231400000.0
2009-07-15 11:13:00,1.59125,1.59175,1.59115,1.59165,175800000.0
2009-07-15 11:14:00,1.59165,1.59175,1.59115,1.59115,108200000.0
2009-07-15 11:15:00,1.5912,1.5914,1.5909,1.5913,110400000.0
2009-07-15 11:16:00,1.5913,1.59135,1.59105,1.5912,88400000.0
2009-07-15 11:17:00,1.5912,1.59155,1.59095,1.5913,218000000.0
2009-07-15 11:18:00,1.5913,1.5917,1.59125,1.5914,187600000.0
2009-07-15 11:19:00,1.59135,1.59145,1.5911,1.5912,169600000.0
2009-07-15 11:20:00,1.59105,1.5914,1.59095,1.5912,207600000.0
2009-07-15 11:21:00,1.5912,1.59145,1.59105,1.59115,123600000.0
2009-07-15 11:22:00,1.5912,1.59135,1.5909,1.59125,123800000.0
2009-07-15 11:23:00,1.59125,1.5913,1.59115,1.5912,64000000.0
2009-07-15 11:24:00,1.59125,1.59175,1.5912,1.5917,132800000.0
2009-07-15 11:25:00,1.5916,1.5918,1.59155,1.59175,44800000.0
2009-07-15 11:26:00,1.5917,1.59205,1.5917,1.59195,48000000.0
2009-07-15 11:27:00,1.59205,1.5923,1.59195,1.59225,172800000.0
2009-07-15 11:28:00,1.5923,1.59245,1.592,1.59225,131200000.0
2009-07-15 11:29:00,1.59225,1.59225,1.5919,1.5919,134400000.0
2009-07-15 11:30:00,1.5919,1.59215,1.59175,1.59185,129600000.0
2009-07-15 11:31:00,1.59185,1.5919,1.5916,1.59175,96000000.0
2009-07-15 11:32:00,1.59175,1.59185,1.59155,1.59185,121600000.0
2009-07-15 11:33:00,1.5918,1.59195,1.5918,1.5919,64000000.0
2009-07-15 11:34:00,1.5919,1.59205,1.59165,1.5919,126400000.0
2009-07-15 11:35:00,1.59185,1.5919,1.59155,1.59155,113600000.0
2009-07-15 11:36:00,1.5915,1.59155,1.5914,1.5915,44800000.0
2009-07-15 11:37:00,1.5918,1.59195,1.5916,1.5916,70400000.0
2009-07-15 11:38:00,1.5917,1.5917,1.59145,1.59145,96000000.0
2009-07-15 11:39:00,1.59145,1.5917,1.59125,1.59125,116800000.0
2009-07-15 11:40:00,1.5913,1.59165,1.5911,1.59135,267200000.0
2009-07-15 11:41:00,1.59135,1.59145,1.59125,1.59135,115000000.0
2009-07-15 11:42:00,1.59125,1.59155,1.59125,1.5914,142200000.0
2009-07-15 11:43:00,1.5914,1.5914,1.5913,1.59135,88400000.0
2009-07-15 11:44:00,1.59135,1.5915,1.5913,1.5914,86200000.0
2009-07-15 11:45:00,1.5914,1.5915,1.5913,1.5913,62400000.0
2009-07-15 11:46:00,1.5913,1.5914,1.5913,1.5913,23800000.0
2009-07-15 11:47:00,1.5913,1.59175,1.59125,1.5914,142000000.0
2009-07-15 11:48:00,1.5914,1.59145,1.59135,1.59145,112600000.0
2009-07-15 11:49:00,1.59145,1.5917,1.59145,1.5917,108600000.0
2009-07-15 11:50:00,1.5916,1.5917,1.5915,1.59155,259400000.0
2009-07-15 11:51:00,1.59155,1.59175,1.5915,1.59175,88200000.0
2009-07-15 11:52:00,1.59175,1.5918,1.5915,1.59155,76600000.0
2009-07-15 11:53:00,1.59155,1.59155,1.591,1.59115,123600000.0
2009-07-15 11:54:00,1.59115,1.59145,1.591,1.5913,139400000.0
2009-07-15 11:55:00,1.5913,1.5914,1.59115,1.59115,89200000.0
2009-07-15 11:56:00,1.5912,1.59125,1.5908,1.59085,115600000.0
2009-07-15 11:57:00,1.59085,1.5912,1.5908,1.5908,75600000.0
2009-07-15 11:58:00,1.5907,1.59115,1.59065,1.5911,107600000.0
2009-07-15 11:59:00,1.5911,1.59115,1.59065,1.59065,196800000.0
2009-07-15 12:00:00,1.5906,1.5908,1.59055,1.5907,159190000.0
2009-07-15 12:01:00,1.5907,1.5907,1.5905,1.5905,171180000.0
2009-07-15 12:02:00,1.5905,1.5905,1.5905,1.5905,259620000.0
2009-07-15 12:03:00,1.5905,1.5905,1.5897,1.58975,284370000.0
2009-07-15 12:04:00,1.58995,1.59015,1.58995,1.59,113200000.0
2009-07-15 12:05:00,1.59,1.59015,1.58965,1.5897,325599995.0
2009-07-15 12:06:00,1.5898,1.59015,1.5896,1.59005,275399997.0
2009-07-15 12:07:00,1.5901,1.5903,1.59,1.5902,142000000.0
2009-07-15 12:08:00,1.5904,1.59055,1.58985,1.59045,193600000.0
2009-07-15 12:09:00,1.5905,1.5911,1.5905,1.5911,218000000.0
2009-07-15 12:10:00,1.5911,1.5918,1.5911,1.59165,147200000.0
2009-07-15 12:11:00,1.59175,1.59175,1.59135,1.59155,160000000.0
2009-07-15 12:12:00,1.5916,1.5919,1.59155,1.59155,102400000.0
2009-07-15 12:13:00,1.5915,1.5915,1.591,1.5911,147600000.0
2009-07-15 12:14:00,1.5911,1.59175,1.591,1.5913,280000000.0
2009-07-15 12:15:00,1.5913,1.5915,1.59105,1.59135,200400000.0
2009-07-15 12:16:00,1.5913,1.59155,1.591,1.5911,275600000.0
2009-07-15 12:17:00,1.5911,1.59155,1.5909,1.5912,162800000.0
2009-07-15 12:18:00,1.5912,1.5914,1.5912,1.5913,68800000.0
2009-07-15 12:19:00,1.5913,1.59145,1.59085,1.59095,158400000.0
2009-07-15 12:20:00,1.59095,1.5911,1.59055,1.59055,389400000.0
2009-07-15 12:21:00,1.5906,1.5909,1.59045,1.59075,175200000.0
2009-07-15 12:22:00,1.5906,1.5909,1.5905,1.59085,174000000.0
2009-07-15 12:23:00,1.59085,1.591,1.5905,1.59055,146200000.0
2009-07-15 12:24:00,1.59055,1.5914,1.59055,1.591,281400000.0
2009-07-15 12:25:00,1.59105,1.5914,1.59105,1.5912,388200001.0
2009-07-15 12:26:00,1.5912,1.5912,1.59105,1.59105,306199999.0
2009-07-15 12:27:00,1.5912,1.5915,1.59115,1.5914,240400000.0
2009-07-15 12:28:00,1.59145,1.5916,1.59125,1.59125,197800001.0
2009-07-15 12:29:00,1.5913,1.5915,1.59125,1.5914,41200000.0
2009-07-15 12:30:00,1.5911,1.5912,1.59085,1.5909,292600001.0
2009-07-15 12:31:00,1.59095,1.59125,1.59065,1.59075,251400001.0
2009-07-15 12:32:00,1.5908,1.5909,1.59055,1.5908,228000000.0
2009-07-15 12:33:00,1.5908,1.591,1.5905,1.59085,419199998.0
2009-07-15 12:34:00,1.59075,1.5909,1.59055,1.5907,254800000.0
2009-07-15 12:35:00,1.5907,1.5912,1.5907,1.5911,131800000.0
2009-07-15 12:36:00,1.59105,1.5912,1.59055,1.59065,300200000.0
2009-07-15 12:37:00,1.59055,1.59065,1.59055,1.59065,47200000.0
2009-07-15 12:38:00,1.5907,1.5907,1.5905,1.59065,307600000.0
2009-07-15 12:39:00,1.5907,1.59075,1.5896,1.5899,299800000.0
2009-07-15 12:40:00,1.58995,1.59045,1.58975,1.59035,394599999.0
2009-07-15 12:41:00,1.59025,1.59065,1.59015,1.5903,144000000.0
2009-07-15 12:42:00,1.5903,1.5904,1.59005,1.59025,268400000.0
2009-07-15 12:43:00,1.5902,1.5903,1.5901,1.5903,103200000.0
2009-07-15 12:44:00,1.5903,1.5903,1.58985,1.59005,136400000.0
2009-07-15 12:45:00,1.59,1.5902,1.58955,1.5896,182600000.0
2009-07-15 12:46:00,1.5895,1.5896,1.58935,1.5894,190000000.0
2009-07-15 12:47:00,1.5894,1.58975,1.5894,1.5897,192600000.0
2009-07-15 12:48:00,1.5896,1.58975,1.5895,1.58955,278600001.0
2009-07-15 12:49:00,1.58955,1.5898,1.5895,1.58965,264199999.0
2009-07-15 12:50:00,1.5896,1.58985,1.58955,1.58965,225200000.0
2009-07-15 12:51:00,1.58965,1.58985,1.5894,1.5897,347999998.0
2009-07-15 12:52:00,1.5897,1.5899,1.5892,1.58935,275400002.0
2009-07-15 12:53:00,1.58935,1.5897,1.5892,1.5892,95400000.0
2009-07-15 12:54:00,1.5892,1.58975,1.5892,1.58965,237200000.0
2009-07-15 12:55:00,1.58965,1.59005,1.58965,1.5899,371000000.0
2009-07-15 12:56:00,1.5899,1.5901,1.58975,1.59,548400002.0
2009-07-15 12:57:00,1.58995,1.5905,1.58935,1.5903,586800002.0
2009-07-15 12:58:00,1.5904,1.5911,1.59025,1.59095,512200003.0
2009-07-15 12:59:00,1.59105,1.5912,1.5905,1.5907,363600000.0
2009-07-15 13:00:00,1.59085,1.5912,1.5901,1.5902,637600006.0
2009-07-15 13:01:00,1.59035,1.59035,1.58995,1.59005,270599999.0
2009-07-15 13:02:00,1.59005,1.59025,1.5898,1.5902,904999995.0
2009-07-15 13:03:00,1.59015,1.5903,1.59,1.59,378400003.0
2009-07-15 13:04:00,1.59,1.5904,1.58995,1.5901,425600001.0
2009-07-15 13:05:00,1.58995,1.5903,1.58975,1.58975,272200001.0
2009-07-15 13:06:00,1.58995,1.59015,1.5897,1.5898,519000003.0
2009-07-15 13:07:00,1.5899,1.5906,1.5898,1.5903,337200000.0
2009-07-15 13:08:00,1.59025,1.5907,1.59015,1.59065,188800000.0
2009-07-15 13:09:00,1.59055,1.59055,1.59015,1.59015,199200000.0
2009-07-15 13:10:00,1.59025,1.5904,1.59015,1.5902,177600000.0
2009-07-15 13:11:00,1.59025,1.5904,1.58975,1.5898,474200005.0
2009-07-15 13:12:00,1.5899,1.5899,1.58935,1.5895,485800002.0
2009-07-15 13:13:00,1.5895,1.5899,1.58905,1.58955,637000001.0
2009-07-15 13:14:00,1.58955,1.5896,1.58935,1.5894,357999993.0
2009-07-15 13:15:00,1.5894,1.58955,1.58925,1.5894,355799997.0
2009-07-15 13:16:00,1.5894,1.58995,1.5893,1.5899,327599998.0
2009-07-15 13:17:00,1.5899,1.5902,1.5896,1.59005,199800000.0
2009-07-15 13:18:00,1.59,1.59,1.58935,1.5897,280800000.0
2009-07-15 13:19:00,1.5898,1.5898,1.58915,1.58945,304800001.0
2009-07-15 13:20:00,1.58945,1.58985,1.589,1.589,231400000.0
2009-07-15 13:21:00,1.58915,1.5896,1.58905,1.5892,205800000.0
2009-07-15 13:22:00,1.5892,1.5898,1.58915,1.58965,522800000.0
2009-07-15 13:23:00,1.58965,1.5897,1.58905,1.5894,170200000.0
2009-07-15 13:24:00,1.58935,1.58975,1.5891,1.58965,337399999.0
2009-07-15 13:25:00,1.58965,1.59045,1.58965,1.59025,201999998.0
2009-07-15 13:26:00,1.59025,1.59085,1.59,1.59,209200001.0
2009-07-15 13:27:00,1.59025,1.59035,1.58975,1.58975,353600000.0
2009-07-15 13:28:00,1.58985,1.5899,1.5896,1.5898,200800000.0
2009-07-15 13:29:00,1.5898,1.5902,1.5896,1.5899,476400000.0
2009-07-15 13:30:00,1.5899,1.5899,1.58935,1.58935,376200000.0
2009-07-15 13:31:00,1.5896,1.58995,1.58955,1.58965,128400000.0
2009-07-15 13:32:00,1.5898,1.58985,1.58945,1.5895,191200001.0
2009-07-15 13:33:00,1.5895,1.5899,1.58925,1.58945,348199994.0
2009-07-15 13:34:00,1.5894,1.58965,1.5893,1.58955,178999996.0
2009-07-15 13:35:00,1.5894,1.5896,1.58935,1.58955,135400000.0
2009-07-15 13:36:00,1.58955,1.5899,1.5894,1.5898,222999999.0
2009-07-15 13:37:00,1.5897,1.5899,1.58965,1.58965,287999993.0
2009-07-15 13:38:00,1.5896,1.5897,1.58935,1.58935,506599989.0
2009-07-15 13:39:00,1.58935,1.5898,1.58915,1.58915,400800000.0
2009-07-15 13:40:00,1.58925,1.5893,1.58815,1.5884,556599995.0
2009-07-15 13:41:00,1.58845,1.58845,1.58735,1.58765,555999997.0
2009-07-15 13:42:00,1.58765,1.5877,1.58685,1.58745,454999996.0
2009-07-15 13:43:00,1.587,1.58725,1.58625,1.58695,893399997.0
2009-07-15 13:44:00,1.5869,1.58725,1.5867,1.58705,352400000.0
2009-07-15 13:45:00,1.58705,1.58715,1.58675,1.58695,497599999.0
2009-07-15 13:46:00,1.58685,1.5871,1.586,1.58625,525399999.0
2009-07-15 13:47:00,1.58625,1.5865,1.586,1.5862,522199995.0
2009-07-15 13:48:00,1.5862,1.5864,1.58585,1.58605,526399995.0
2009-07-15 13:49:00,1.586,1.58655,1.58585,1.58645,211199999.0
2009-07-15 13:50:00,1.58645,1.5867,1.58645,1.5867,290399998.0
2009-07-15 13:51:00,1.58675,1.5868,1.58595,1.5861,366000000.0
2009-07-15 13:52:00,1.5861,1.58625,1.58575,1.5858,372600003.0
2009-07-15 13:53:00,1.5857,1.5859,1.5856,1.5858,117800000.0
2009-07-15 13:54:00,1.5858,1.5861,1.5857,1.5859,451399997.0
2009-07-15 13:55:00,1.5859,1.58595,1.58555,1.58555,292199997.0
2009-07-15 13:56:00,1.58545,1.586,1.5845,1.58475,539399999.0
2009-07-15 13:57:00,1.5845,1.58525,1.5844,1.585,406399999.0
2009-07-15 13:58:00,1.5851,1.58565,1.58495,1.58515,379600001.0
2009-07-15 13:59:00,1.5853,1.58535,1.5849,1.5851,224800000.0
2009-07-15 14:00:00,1.5852,1.58535,1.58495,1.58525,485599999.0
2009-07-15 14:01:00,1.5853,1.5855,1.58505,1.58515,847999992.0
2009-07-15 14:02:00,1.58515,1.5853,1.585,1.5851,409600002.0
2009-07-15 14:03:00,1.58505,1.5856,1.58495,1.5854,347400000.0
2009-07-15 14:04:00,1.5854,1.58575,1.585,1.585,535000001.0
2009-07-15 14:05:00,1.58505,1.5854,1.5839,1.584,504199996.0
2009-07-15 14:06:00,1.584,1.58405,1.58205,1.58235,432200000.0
2009-07-15 14:07:00,1.5821,1.5822,1.5813,1.5817,298200000.0
2009-07-15 14:08:00,1.5818,1.5821,1.5815,1.5817,353599999.0
2009-07-15 14:09:00,1.5817,1.58195,1.5812,1.58155,272600000.0
2009-07-15 14:10:00,1.58165,1.5822,1.5814,1.582,188400000.0
2009-07-15 14:11:00,1.582,1.58235,1.58195,1.58215,165600000.0
2009-07-15 14:12:00,1.58215,1.5824,1.58145,1.58145,307000000.0
2009-07-15 14:13:00,1.58145,1.5815,1.5806,1.5806,395800000.0
2009-07-15 14:14:00,1.5806,1.5815,1.5805,1.58145,345600000.0
2009-07-15 14:15:00,1.5811,1.5824,1.58075,1.58225,308800000.0
2009-07-15 14:16:00,1.58215,1.58255,1.58215,1.58235,202400000.0
2009-07-15 14:17:00,1.5823,1.58255,1.58225,1.5824,273400002.0
2009-07-15 14:18:00,1.5824,1.5824,1.5812,1.58175,226600000.0
2009-07-15 14:19:00,1.5819,1.5825,1.58165,1.58225,347400000.0
2009-07-15 14:20:00,1.5823,1.583,1.58215,1.58255,279800000.0
2009-07-15 14:21:00,1.58255,1.58295,1.58255,1.5826,277200000.0
2009-07-15 14:22:00,1.58265,1.58295,1.58255,1.58255,344000001.0
2009-07-15 14:23:00,1.5826,1.5827,1.582,1.5822,147400000.0
2009-07-15 14:24:00,1.5821,1.58235,1.582,1.58225,188800000.0
2009-07-15 14:25:00,1.58225,1.5824,1.582,1.58235,316800000.0
2009-07-15 14:26:00,1.58235,1.58275,1.58215,1.5826,270400000.0
2009-07-15 14:27:00,1.58255,1.5828,1.58235,1.5825,203200000.0
2009-07-15 14:28:00,1.58255,1.5828,1.5823,1.58235,262400000.0
2009-07-15 14:29:00,1.5823,1.58245,1.5819,1.582,408000001.0
2009-07-15 14:30:00,1.582,1.58295,1.58145,1.5825,468000000.0
2009-07-15 14:31:00,1.58255,1.5827,1.58155,1.58245,534400000.0
2009-07-15 14:32:00,1.58245,1.58305,1.5821,1.58235,358400000.0
2009-07-15 14:33:00,1.58235,1.583,1.5821,1.58235,316800001.0
2009-07-15 14:34:00,1.5823,1.5834,1.58225,1.58285,488000001.0
2009-07-15 14:35:00,1.5829,1.58305,1.58215,1.5822,441999999.0
2009-07-15 14:36:00,1.5822,1.5822,1.5814,1.5821,236800000.0
2009-07-15 14:37:00,1.5821,1.5821,1.5815,1.5819,275200001.0
2009-07-15 14:38:00,1.582,1.5822,1.5816,1.58215,257399999.0
2009-07-15 14:39:00,1.582,1.5829,1.582,1.5828,343000000.0
2009-07-15 14:40:00,1.5828,1.58395,1.58235,1.5838,313600000.0
2009-07-15 14:41:00,1.5838,1.58455,1.58355,1.58455,409200000.0
2009-07-15 14:42:00,1.58455,1.5847,1.5841,1.58445,403800000.0
2009-07-15 14:43:00,1.5844,1.5847,1.5841,1.5846,344199999.0
2009-07-15 14:44:00,1.5846,1.58465,1.58385,1.5839,521199998.0
2009-07-15 14:45:00,1.5839,1.58485,1.5838,1.5845,771399997.0
2009-07-15 14:46:00,1.5845,1.58515,1.5845,1.585,511200002.0
2009-07-15 14:47:00,1.58505,1.5851,1.58415,1.5842,712400010.0
2009-07-15 14:48:00,1.58425,1.5843,1.5827,1.5827,652599999.0
2009-07-15 14:49:00,1.58265,1.5837,1.58265,1.58345,474200001.0
2009-07-15 14:50:00,1.58355,1.5838,1.5831,1.5832,522000001.0
2009-07-15 14:51:00,1.5832,1.5835,1.5822,1.5829,690599998.0
2009-07-15 14:52:00,1.58285,1.5838,1.5827,1.5837,629599991.0
2009-07-15 14:53:00,1.5836,1.58455,1.58335,1.58445,376000000.0
2009-07-15 14:54:00,1.5844,1.5844,1.5831,1.5833,402400001.0
2009-07-15 14:55:00,1.5836,1.5842,1.5836,1.58365,343400001.0
2009-07-15 14:56:00,1.58355,1.5846,1.5832,1.5845,278600001.0
2009-07-15 14:57:00,1.5845,1.58465,1.5839,1.58415,447199999.0
2009-07-15 14:58:00,1.5839,1.5842,1.58375,1.58375,645200000.0
2009-07-15 14:59:00,1.58375,1.5839,1.58285,1.58285,414800000.0
2009-07-15 15:00:00,1.58295,1.58295,1.58195,1.5821,382000000.0
2009-07-15 15:01:00,1.58205,1.5825,1.5818,1.5823,342199996.0
2009-07-15 15:02:00,1.58235,1.5824,1.5816,1.58205,321199999.0
2009-07-15 15:03:00,1.5821,1.58295,1.582,1.58295,222799999.0
2009-07-15 15:04:00,1.58295,1.58295,1.5822,1.5822,368200000.0
2009-07-15 15:05:00,1.5822,1.5823,1.5806,1.58105,589399998.0
2009-07-15 15:06:00,1.58105,1.5813,1.58045,1.58075,358999999.0
2009-07-15 15:07:00,1.58075,1.5813,1.5802,1.58085,410599999.0
2009-07-15 15:08:00,1.58095,1.581,1.58025,1.5805,449599997.0
2009-07-15 15:09:00,1.5805,1.5809,1.5802,1.58045,437800000.0
2009-07-15 15:10:00,1.58045,1.5809,1.58035,1.58035,317600000.0
2009-07-15 15:11:00,1.5803,1.5808,1.5801,1.5805,363000000.0
2009-07-15 15:12:00,1.5805,1.58065,1.5799,1.58015,358600000.0
2009-07-15 15:13:00,1.58015,1.58105,1.58005,1.5809,430199998.0
2009-07-15 15:14:00,1.5809,1.58135,1.5808,1.5808,139200000.0
2009-07-15 15:15:00,1.58095,1.5812,1.58015,1.5805,488399998.0
2009-07-15 15:16:00,1.5805,1.58095,1.5803,1.5809,232599999.0
2009-07-15 15:17:00,1.58085,1.58085,1.58,1.5804,607599999.0
2009-07-15 15:18:00,1.5804,1.5809,1.58015,1.58065,520399999.0
2009-07-15 15:19:00,1.5805,1.58065,1.58015,1.58045,452000000.0
2009-07-15 15:20:00,1.58065,1.5812,1.5806,1.58115,240000000.0
2009-07-15 15:21:00,1.5812,1.5816,1.58105,1.58105,235399999.0
2009-07-15 15:22:00,1.5811,1.5811,1.5807,1.58075,350599999.0
2009-07-15 15:23:00,1.5808,1.58095,1.58045,1.5808,285799999.0
2009-07-15 15:24:00,1.58105,1.5811,1.58055,1.58065,189000000.0
2009-07-15 15:25:00,1.5805,1.5808,1.5804,1.5808,355400000.0
2009-07-15 15:26:00,1.58075,1.58075,1.5803,1.5804,432599994.0
2009-07-15 15:27:00,1.5804,1.5805,1.57985,1.57995,471400000.0
2009-07-15 15:28:00,1.57985,1.57995,1.5794,1.57965,623599998.0
2009-07-15 15:29:00,1.57965,1.58015,1.5796,1.58,941599989.0
2009-07-15 15:30:00,1.58,1.58005,1.57935,1.5796,752799986.0
2009-07-15 15:31:00,1.57965,1.58035,1.5794,1.5795,514999995.0
2009-07-15 15:32:00,1.5795,1.5799,1.57915,1.5796,523399996.0
2009-07-15 15:33:00,1.57965,1.5798,1.57915,1.57945,477799998.0
2009-07-15 15:34:00,1.57945,1.57975,1.5791,1.57935,613799999.0
2009-07-15 15:35:00,1.57925,1.5796,1.5791,1.5796,439400002.0
2009-07-15 15:36:00,1.57975,1.58015,1.5796,1.57985,385999997.0
2009-07-15 15:37:00,1.57985,1.58015,1.57975,1.5801,307999999.0
2009-07-15 15:38:00,1.5803,1.5806,1.58005,1.58005,536399999.0
2009-07-15 15:39:00,1.5801,1.5802,1.57955,1.58015,358799999.0
2009-07-15 15:40:00,1.58015,1.58015,1.5795,1.5798,640999991.0
2009-07-15 15:41:00,1.57985,1.58025,1.57945,1.5796,321800002.0
2009-07-15 15:42:00,1.5796,1.5796,1.5785,1.57875,331599999.0
2009-07-15 15:43:00,1.57885,1.5789,1.57745,1.57865,555600000.0
2009-07-15 15:44:00,1.57875,1.57885,1.578,1.57825,613600000.0
2009-07-15 15:45:00,1.57815,1.5783,1.578,1.57805,522599995.0
2009-07-15 15:46:00,1.57805,1.57885,1.578,1.5786,453800000.0
2009-07-15 15:47:00,1.5785,1.579,1.57845,1.57875,364999998.0
2009-07-15 15:48:00,1.57875,1.57895,1.5787,1.5787,296200000.0
2009-07-15 15:49:00,1.5787,1.5789,1.5787,1.5787,311399999.0
2009-07-15 15:50:00,1.5787,1.57905,1.5787,1.57885,406400000.0
2009-07-15 15:51:00,1.57875,1.57945,1.57875,1.57945,338400000.0
2009-07-15 15:52:00,1.5796,1.5798,1.5788,1.57895,495000000.0
2009-07-15 15:53:00,1.57895,1.5796,1.5789,1.5793,273600000.0
2009-07-15 15:54:00,1.5793,1.5795,1.5789,1.57945,492400000.0
2009-07-15 15:55:00,1.57945,1.58005,1.57945,1.57965,337399998.0
2009-07-15 15:56:00,1.5797,1.5801,1.57935,1.57935,896599989.0
2009-07-15 15:57:00,1.57935,1.57965,1.57835,1.57845,452600000.0
2009-07-15 15:58:00,1.57845,1.5789,1.5779,1.57815,396999998.0
2009-07-15 15:59:00,1.57815,1.5788,1.57785,1.5788,391599996.0
2009-07-15 16:00:00,1.5788,1.57905,1.5783,1.5785,441999997.0
2009-07-15 16:01:00,1.5785,1.57875,1.57825,1.5786,524799999.0
2009-07-15 16:02:00,1.5785,1.5792,1.57825,1.579,423000002.0
2009-07-15 16:03:00,1.579,1.57975,1.57885,1.5794,429200000.0
2009-07-15 16:04:00,1.5794,1.5804,1.57915,1.5799,429000000.0
2009-07-15 16:05:00,1.5799,1.5799,1.57905,1.57935,429800000.0
2009-07-15 16:06:00,1.57935,1.57935,1.57885,1.5789,270800000.0
2009-07-15 16:07:00,1.57885,1.5792,1.57885,1.579,230400000.0
2009-07-15 16:08:00,1.579,1.5792,1.5788,1.57895,338399999.0
2009-07-15 16:09:00,1.579,1.579,1.5783,1.5783,700599994.0
2009-07-15 16:10:00,1.57835,1.57875,1.5783,1.57855,337800000.0
2009-07-15 16:11:00,1.57855,1.57905,1.57855,1.57875,501400000.0
2009-07-15 16:12:00,1.5787,1.5792,1.5787,1.57885,365799995.0
2009-07-15 16:13:00,1.57885,1.5794,1.57875,1.57895,394000000.0
2009-07-15 16:14:00,1.57915,1.5792,1.57865,1.5787,497600000.0
2009-07-15 16:15:00,1.5788,1.57905,1.57845,1.57875,527199999.0
2009-07-15 16:16:00,1.5786,1.57905,1.5786,1.5789,323400000.0
2009-07-15 16:17:00,1.57895,1.579,1.5786,1.57865,144000000.0
2009-07-15 16:18:00,1.57875,1.57885,1.5785,1.5788,208000000.0
2009-07-15 16:19:00,1.5787,1.5787,1.57795,1.5782,648399996.0
2009-07-15 16:20:00,1.5783,1.5787,1.57825,1.5785,232200000.0
2009-07-15 16:21:00,1.57865,1.5792,1.5777,1.5777,526199999.0
2009-07-15 16:22:00,1.5777,1.5787,1.5777,1.5785,386399999.0
2009-07-15 16:23:00,1.5785,1.5787,1.57815,1.57815,270600000.0
2009-07-15 16:24:00,1.57815,1.5785,1.57805,1.5785,311199999.0
2009-07-15 16:25:00,1.5785,1.57855,1.5773,1.5777,568399996.0
2009-07-15 16:26:00,1.5777,1.57785,1.57675,1.57725,592999998.0
2009-07-15 16:27:00,1.57725,1.57905,1.57725,1.57905,582999996.0
2009-07-15 16:28:00,1.5788,1.57915,1.57825,1.5786,577399999.0
2009-07-15 16:29:00,1.57855,1.57855,1.57815,1.5784,562799999.0
2009-07-15 16:30:00,1.5784,1.5793,1.5782,1.57925,644999995.0
2009-07-15 16:31:00,1.5792,1.5793,1.57825,1.57855,765199998.0
2009-07-15 16:32:00,1.57855,1.5791,1.5783,1.5786,589399999.0
2009-07-15 16:33:00,1.57855,1.57915,1.5785,1.57895,494399997.0
2009-07-15 16:34:00,1.57885,1.5792,1.5784,1.57895,547599994.0
2009-07-15 16:35:00,1.5789,1.5791,1.5787,1.57885,517799995.0
2009-07-15 16:36:00,1.57885,1.5791,1.5783,1.57865,590599998.0
2009-07-15 16:37:00,1.57865,1.5789,1.5785,1.5786,602800000.0
2009-07-15 16:38:00,1.57855,1.5787,1.57835,1.57865,296000000.0
2009-07-15 16:39:00,1.5786,1.5792,1.57845,1.579,185600000.0
2009-07-15 16:40:00,1.5789,1.57985,1.57885,1.5798,434000001.0
2009-07-15 16:41:00,1.5798,1.5802,1.5795,1.5795,762400001.0
2009-07-15 16:42:00,1.57945,1.57955,1.57865,1.57915,839599995.0
2009-07-15 16:43:00,1.57905,1.5797,1.579,1.5796,520600000.0
2009-07-15 16:44:00,1.57965,1.58025,1.5796,1.58005,339999998.0
2009-07-15 16:45:00,1.58005,1.58065,1.58005,1.5803,457800000.0
2009-07-15 16:46:00,1.5803,1.58045,1.58,1.58015,305999999.0
2009-07-15 16:47:00,1.58015,1.58045,1.57995,1.5802,507199999.0
2009-07-15 16:48:00,1.5801,1.5802,1.57965,1.57965,393999999.0
2009-07-15 16:49:00,1.5796,1.5801,1.57955,1.57995,552799997.0
2009-07-15 16:50:00,1.57995,1.58035,1.5799,1.5801,425599998.0
2009-07-15 16:51:00,1.57995,1.58015,1.5795,1.57965,391399996.0
2009-07-15 16:52:00,1.57965,1.57965,1.57905,1.57925,463599996.0
2009-07-15 16:53:00,1.57925,1.5796,1.57905,1.5795,349800000.0
2009-07-15 16:54:00,1.5796,1.57975,1.579,1.579,401399999.0
2009-07-15 16:55:00,1.57905,1.57905,1.57855,1.5786,506399999.0
2009-07-15 16:56:00,1.5786,1.57905,1.5784,1.5786,595999998.0
2009-07-15 16:57:00,1.57845,1.57865,1.57805,1.5783,529799999.0
2009-07-15 16:58:00,1.5783,1.5789,1.5783,1.57865,509799997.0
2009-07-15 16:59:00,1.57875,1.5789,1.5779,1.5785,485599998.0
2009-07-15 17:00:00,1.5784,1.57855,1.5778,1.57805,341400000.0
2009-07-15 17:01:00,1.57805,1.57865,1.578,1.57855,312000000.0
2009-07-15 17:02:00,1.5785,1.5787,1.5778,1.57805,494399999.0
2009-07-15 17:03:00,1.57805,1.57905,1.57775,1.57855,553599998.0
2009-07-15 17:04:00,1.5785,1.57915,1.57825,1.5788,567999997.0
2009-07-15 17:05:00,1.57905,1.5795,1.5788,1.57885,267400000.0
2009-07-15 17:06:00,1.57885,1.57915,1.5784,1.57895,256000000.0
2009-07-15 17:07:00,1.579,1.57915,1.57885,1.57905,171200000.0
2009-07-15 17:08:00,1.57905,1.5798,1.57905,1.5796,336400000.0
2009-07-15 17:09:00,1.5795,1.5798,1.57935,1.57965,296600000.0
2009-07-15 17:10:00,1.5797,1.5797,1.57905,1.5793,469599999.0
2009-07-15 17:11:00,1.57925,1.5795,1.57915,1.5794,361000001.0
2009-07-15 17:12:00,1.5793,1.58,1.57915,1.57985,529200001.0
2009-07-15 17:13:00,1.57965,1.5801,1.5792,1.5792,501399999.0
2009-07-15 17:14:00,1.5792,1.5793,1.5784,1.57885,650799996.0
2009-07-15 17:15:00,1.57885,1.57885,1.5783,1.57855,378600000.0
2009-07-15 17:16:00,1.57855,1.57855,1.5776,1.578,660300000.0
2009-07-15 17:17:00,1.5779,1.57805,1.5776,1.5779,626399999.0
2009-07-15 17:18:00,1.5779,1.5781,1.5776,1.57805,238800000.0
2009-07-15 17:19:00,1.5781,1.5781,1.5777,1.57805,508399998.0
2009-07-15 17:20:00,1.57805,1.57845,1.57795,1.5782,464599999.0
2009-07-15 17:21:00,1.57825,1.5784,1.5778,1.57795,417799999.0
2009-07-15 17:22:00,1.57785,1.5782,1.57775,1.57815,584199999.0
2009-07-15 17:23:00,1.57815,1.57815,1.57695,1.57775,888999996.0
2009-07-15 17:24:00,1.57775,1.5779,1.5774,1.5777,695999995.0
2009-07-15 17:25:00,1.5775,1.5778,1.57745,1.57755,519799997.0
2009-07-15 17:26:00,1.57735,1.5777,1.5771,1.5776,591599996.0
2009-07-15 17:27:00,1.5776,1.578,1.57745,1.5779,435400000.0
2009-07-15 17:28:00,1.5779,1.57815,1.5777,1.578,423399995.0
2009-07-15 17:29:00,1.57795,1.57825,1.5775,1.5782,314200000.0
2009-07-15 17:30:00,1.5782,1.5783,1.57775,1.57805,329800000.0
2009-07-15 17:31:00,1.5781,1.5784,1.57785,1.5784,311400001.0
2009-07-15 17:32:00,1.57835,1.57885,1.5781,1.57875,825800002.0
2009-07-15 17:33:00,1.5789,1.57905,1.57825,1.57855,1140200003.0
2009-07-15 17:34:00,1.57855,1.5787,1.5782,1.5787,1046199990.0
2009-07-15 17:35:00,1.5787,1.57885,1.5782,1.57855,1248599993.0
2009-07-15 17:36:00,1.57855,1.57865,1.5783,1.5785,921400007.0
2009-07-15 17:37:00,1.5784,1.57845,1.57815,1.5783,1268200001.0
2009-07-15 17:38:00,1.5783,1.57855,1.57815,1.5784,1193799984.0
2009-07-15 17:39:00,1.5783,1.57885,1.5782,1.57875,1235199994.0
2009-07-15 17:40:00,1.57875,1.5789,1.57835,1.57865,950599999.0
2009-07-15 17:41:00,1.57865,1.5787,1.5783,1.57845,600000000.0
2009-07-15 17:42:00,1.57845,1.5787,1.5782,1.5784,689600004.0
2009-07-15 17:43:00,1.57825,1.5786,1.57815,1.5782,640599996.0
2009-07-15 17:44:00,1.57835,1.5788,1.5783,1.5786,868200005.0
2009-07-15 17:45:00,1.5786,1.5786,1.57825,1.5784,429999999.0
2009-07-15 17:46:00,1.5784,1.5786,1.57825,1.57835,564600000.0
2009-07-15 17:47:00,1.57835,1.57905,1.57835,1.57905,838000003.0
2009-07-15 17:48:00,1.57905,1.5794,1.5788,1.5792,1727899998.0
2009-07-15 17:49:00,1.57935,1.58015,1.5792,1.58005,319800000.0
2009-07-15 17:50:00,1.58005,1.58025,1.57985,1.58025,500800000.0
2009-07-15 17:51:00,1.5802,1.5803,1.5796,1.5797,232000000.0
2009-07-15 17:52:00,1.5797,1.57985,1.57925,1.57945,488000001.0
2009-07-15 17:53:00,1.57945,1.57985,1.57935,1.57985,489600000.0
2009-07-15 17:54:00,1.57975,1.5798,1.5796,1.57975,275200000.0
2009-07-15 17:55:00,1.57985,1.57985,1.57915,1.5792,436800000.0
2009-07-15 17:56:00,1.5792,1.57945,1.5791,1.5791,417600000.0
2009-07-15 17:57:00,1.5792,1.5796,1.5792,1.57955,204800000.0
2009-07-15 17:58:00,1.57945,1.58,1.57905,1.5793,281600001.0
2009-07-15 17:59:00,1.57925,1.58015,1.5792,1.5797,465600000.0
2009-07-15 18:00:00,1.5798,1.5802,1.57945,1.58,387200000.0
2009-07-15 18:01:00,1.58,1.58025,1.57965,1.57985,326400000.0
2009-07-15 18:02:00,1.5799,1.58005,1.57955,1.57985,240000000.0
2009-07-15 18:03:00,1.5798,1.5808,1.5798,1.5808,292800000.0
2009-07-15 18:04:00,1.5808,1.5808,1.58015,1.58015,494400000.0
2009-07-15 18:05:00,1.5802,1.5808,1.58005,1.58025,395800000.0
2009-07-15 18:06:00,1.58025,1.581,1.58015,1.5808,195200000.0
2009-07-15 18:07:00,1.5808,1.58095,1.5806,1.5807,162800000.0
2009-07-15 18:08:00,1.5807,1.5809,1.5807,1.5807,161800000.0
2009-07-15 18:09:00,1.58075,1.58095,1.5807,1.58075,220800000.0
2009-07-15 18:10:00,1.58075,1.581,1.58025,1.5804,191000000.0
2009-07-15 18:11:00,1.5804,1.581,1.58035,1.58095,259199999.0
2009-07-15 18:12:00,1.58095,1.5811,1.58065,1.58095,315200000.0
2009-07-15 18:13:00,1.58085,1.581,1.5806,1.58065,342400000.0
2009-07-15 18:14:00,1.5806,1.5809,1.58035,1.58045,411200000.0
2009-07-15 18:15:00,1.58045,1.58075,1.58025,1.5803,492800001.0
2009-07-15 18:16:00,1.5803,1.5807,1.58025,1.5807,283200000.0
2009-07-15 18:17:00,1.58065,1.5807,1.57995,1.5801,288000000.0
2009-07-15 18:18:00,1.5802,1.5805,1.58005,1.5803,296000000.0
2009-07-15 18:19:00,1.5803,1.5805,1.5802,1.58025,249600000.0
2009-07-15 18:20:00,1.58035,1.5805,1.5799,1.58,364800000.0
2009-07-15 18:21:00,1.5801,1.5802,1.5798,1.5799,243200000.0
2009-07-15 18:22:00,1.5799,1.5802,1.57965,1.57965,198400000.0
2009-07-15 18:23:00,1.57965,1.57985,1.5796,1.5798,163200000.0
2009-07-15 18:24:00,1.5798,1.58035,1.57965,1.5803,305600000.0
2009-07-15 18:25:00,1.5803,1.58065,1.58005,1.58065,171200000.0
2009-07-15 18:26:00,1.58065,1.58065,1.5802,1.5802,360000000.0
2009-07-15 18:27:00,1.5802,1.58065,1.5802,1.58045,363200000.0
2009-07-15 18:28:00,1.58035,1.5806,1.5802,1.58025,212800000.0
2009-07-15 18:29:00,1.5805,1.5805,1.58015,1.58025,212800000.0
2009-07-15 18:30:00,1.5803,1.5803,1.57975,1.5799,160000000.0
2009-07-15 18:31:00,1.5799,1.5803,1.5798,1.57985,198400000.0
2009-07-15 18:32:00,1.5798,1.58,1.57975,1.5798,115200000.0
2009-07-15 18:33:00,1.5798,1.58005,1.57945,1.5797,403200000.0
2009-07-15 18:34:00,1.5796,1.57975,1.57925,1.57945,432540000.0
2009-07-15 18:35:00,1.57945,1.57945,1.57925,1.57925,111080000.0
2009-07-15 18:36:00,1.5793,1.57945,1.57925,1.5794,263360000.0
2009-07-15 18:37:00,1.5794,1.57965,1.57925,1.57935,230400000.0
2009-07-15 18:38:00,1.57935,1.57945,1.57925,1.57925,200200000.0
2009-07-15 18:39:00,1.57925,1.57925,1.57845,1.5785,201080000.0
2009-07-15 18:40:00,1.57845,1.57855,1.57845,1.57845,340590000.0
2009-07-15 18:41:00,1.57845,1.57845,1.57795,1.57845,141920000.0
2009-07-15 18:42:00,1.57845,1.57845,1.57845,1.57845,129030000.0
2009-07-15 18:43:00,1.57845,1.57845,1.57785,1.5783,158640000.0
2009-07-15 18:44:00,1.5783,1.5783,1.5777,1.578,302810000.0
2009-07-15 18:45:00,1.5777,1.5779,1.5777,1.5777,97980000.0
2009-07-15 18:46:00,1.5777,1.57785,1.5768,1.57705,136470000.0
2009-07-15 18:47:00,1.577,1.5774,1.57695,1.5774,140800000.0
2009-07-15 18:48:00,1.5774,1.57775,1.57715,1.57715,176000000.0
2009-07-15 18:49:00,1.5771,1.5774,1.5769,1.57735,152000000.0
2009-07-15 18:50:00,1.57735,1.57765,1.57725,1.5776,212800000.0
2009-07-15 18:51:00,1.5776,1.57785,1.57745,1.5775,169600000.0
2009-07-15 18:52:00,1.5775,1.5779,1.57725,1.5773,273600000.0
2009-07-15 18:53:00,1.5774,1.57765,1.57665,1.5772,273600001.0
2009-07-15 18:54:00,1.57725,1.5775,1.5772,1.5772,241600000.0
2009-07-15 18:55:00,1.5772,1.5772,1.5772,1.5772,27600000.0
2009-07-15 18:56:00,1.5772,1.5772,1.5772,1.5772,40800000.0
2009-07-15 18:57:00,1.5772,1.5772,1.5765,1.57665,199200000.0
2009-07-15 18:58:00,1.57665,1.5769,1.5766,1.5769,156800000.0
2009-07-15 18:59:00,1.5769,1.5775,1.5766,1.5767,326400000.0
2009-07-15 19:00:00,1.5767,1.5773,1.57655,1.57685,180800000.0
2009-07-15 19:01:00,1.5768,1.57695,1.57655,1.5766,139200000.0
2009-07-15 19:02:00,1.57665,1.577,1.5766,1.57665,201600000.0
2009-07-15 19:03:00,1.5768,1.577,1.57665,1.577,177600000.0
2009-07-15 19:04:00,1.57695,1.5772,1.5765,1.5769,160000000.0
2009-07-15 19:05:00,1.5769,1.57725,1.57685,1.57725,302400000.0
2009-07-15 19:06:00,1.5771,1.5774,1.577,1.57725,211200000.0
2009-07-15 19:07:00,1.57725,1.57725,1.5768,1.5769,115200000.0
2009-07-15 19:08:00,1.57685,1.577,1.57675,1.5769,86400000.0
2009-07-15 19:09:00,1.57695,1.57705,1.5769,1.5769,57600000.0
2009-07-15 19:10:00,1.57685,1.57705,1.5767,1.57675,139200000.0
2009-07-15 19:11:00,1.57675,1.57685,1.5766,1.5768,105600000.0
2009-07-15 19:12:00,1.5771,1.5771,1.57665,1.57685,227200000.0
2009-07-15 19:13:00,1.5769,1.57735,1.57675,1.5772,251200001.0
2009-07-15 19:14:00,1.57715,1.57715,1.57645,1.57665,106400000.0
2009-07-15 19:15:00,1.5766,1.5768,1.57645,1.57675,99200000.0
2009-07-15 19:16:00,1.5767,1.5771,1.57665,1.5769,224000000.0
2009-07-15 19:17:00,1.5769,1.57695,1.5763,1.5765,145600000.0
2009-07-15 19:18:00,1.5765,1.5769,1.57625,1.5765,108800000.0
2009-07-15 19:19:00,1.5765,1.57655,1.5763,1.5763,131200000.0
2009-07-15 19:20:00,1.5763,1.57675,1.5763,1.57675,139200000.0
2009-07-15 19:21:00,1.57675,1.5768,1.5763,1.5764,280000000.0
2009-07-15 19:22:00,1.57635,1.5765,1.576,1.57625,240000000.0
2009-07-15 19:23:00,1.5764,1.5765,1.57615,1.5763,128000000.0
2009-07-15 19:24:00,1.5763,1.57675,1.5763,1.5767,260800000.0
2009-07-15 19:25:00,1.57675,1.5772,1.57655,1.57705,409600001.0
2009-07-15 19:26:00,1.57705,1.57725,1.5768,1.57715,248000000.0
2009-07-15 19:27:00,1.57715,1.5773,1.5767,1.5768,292800000.0
2009-07-15 19:28:00,1.5768,1.5774,1.5768,1.5772,259200000.0
2009-07-15 19:29:00,1.5772,1.5773,1.57685,1.57685,152000000.0
2009-07-15 19:30:00,1.57685,1.57715,1.57675,1.57685,121600000.0
2009-07-15 19:31:00,1.57685,1.5773,1.57655,1.5772,270400001.0
2009-07-15 19:32:00,1.5772,1.5774,1.57695,1.577,129600000.0
2009-07-15 19:33:00,1.577,1.5772,1.5766,1.5766,227200000.0
2009-07-15 19:34:00,1.57665,1.57685,1.57635,1.5766,195200000.0
2009-07-15 19:35:00,1.5766,1.5771,1.57645,1.577,249600000.0
2009-07-15 19:36:00,1.5771,1.5774,1.577,1.5771,128000000.0
2009-07-15 19:37:00,1.5771,1.5773,1.57665,1.577,233600000.0
2009-07-15 19:38:00,1.57705,1.5773,1.57695,1.5772,206400000.0
2009-07-15 19:39:00,1.57725,1.5775,1.577,1.5774,273600000.0
2009-07-15 19:40:00,1.57745,1.5775,1.57695,1.57695,219200000.0
2009-07-15 19:41:00,1.57695,1.57695,1.57625,1.57635,393600001.0
2009-07-15 19:42:00,1.57645,1.5765,1.576,1.57615,345600000.0
2009-07-15 19:43:00,1.5762,1.5762,1.57575,1.5759,264000000.0
2009-07-15 19:44:00,1.576,1.57605,1.5752,1.57545,512000001.0
2009-07-15 19:45:00,1.5754,1.5755,1.575,1.5754,456000000.0
2009-07-15 19:46:00,1.57535,1.57565,1.57535,1.5754,315200001.0
2009-07-15 19:47:00,1.57545,1.57585,1.57535,1.57575,155200000.0
2009-07-15 19:48:00,1.57575,1.57615,1.5757,1.5759,294400000.0
2009-07-15 19:49:00,1.5759,1.576,1.57545,1.57565,284800000.0
2009-07-15 19:50:00,1.5757,1.5757,1.5749,1.57515,452800001.0
2009-07-15 19:51:00,1.5751,1.5754,1.57485,1.5753,243200000.0
2009-07-15 19:52:00,1.57505,1.57525,1.57475,1.57475,185600000.0
2009-07-15 19:53:00,1.57475,1.57495,1.57425,1.57445,244800000.0
2009-07-15 19:54:00,1.57445,1.57495,1.5743,1.57465,214400000.0
2009-07-15 19:55:00,1.5746,1.5746,1.57415,1.57445,254400002.0
2009-07-15 19:56:00,1.57455,1.5747,1.5744,1.57455,209600000.0
2009-07-15 19:57:00,1.57455,1.5751,1.57455,1.5749,260800000.0
2009-07-15 19:58:00,1.5749,1.5749,1.5743,1.5745,179200000.0
2009-07-15 19:59:00,1.5746,1.5746,1.57355,1.57435,358400000.0
2009-07-15 20:00:00,1.5743,1.57435,1.57305,1.57405,571200000.0
2009-07-15 20:01:00,1.574,1.5746,1.57395,1.5745,460799999.0
2009-07-15 20:02:00,1.5745,1.57535,1.5741,1.57525,859199999.0
2009-07-15 20:03:00,1.57525,1.57535,1.57495,1.5752,1217599996.0
2009-07-15 20:04:00,1.5753,1.5753,1.57465,1.57475,1119999999.0
2009-07-15 20:05:00,1.5748,1.5751,1.5742,1.57445,712000004.0
2009-07-15 20:06:00,1.57445,1.5745,1.57355,1.57385,750310000.0
2009-07-15 20:07:00,1.57385,1.5749,1.57385,1.5746,566400000.0
2009-07-15 20:08:00,1.5746,1.5748,1.57355,1.57355,529780000.0
2009-07-15 20:09:00,1.57355,1.57395,1.57355,1.5737,646990000.0
2009-07-15 20:10:00,1.57385,1.5743,1.5738,1.57415,219200000.0
2009-07-15 20:11:00,1.5742,1.5748,1.57405,1.57455,225600000.0
2009-07-15 20:12:00,1.5746,1.57475,1.57405,1.5743,249600000.0
2009-07-15 20:13:00,1.57435,1.57435,1.57375,1.5739,265600000.0
2009-07-15 20:14:00,1.5739,1.57405,1.57355,1.57365,211740000.0
2009-07-15 20:15:00,1.5736,1.57375,1.57355,1.5736,267200000.0
2009-07-15 20:16:00,1.5736,1.5736,1.57355,1.57355,231540000.0
2009-07-15 20:17:00,1.57355,1.57355,1.57275,1.5729,375230000.0
2009-07-15 20:18:00,1.57295,1.5731,1.57235,1.573,486400001.0
2009-07-15 20:19:00,1.573,1.5732,1.57295,1.573,203200000.0
2009-07-15 20:20:00,1.573,1.5732,1.57295,1.57295,404799999.0
2009-07-15 20:21:00,1.57295,1.573,1.57235,1.5728,544000002.0
2009-07-15 20:22:00,1.57265,1.5731,1.57195,1.57235,574400000.0
2009-07-15 20:23:00,1.57235,1.5727,1.57215,1.5722,574400000.0
2009-07-15 20:24:00,1.57225,1.5729,1.57225,1.5726,396800000.0
2009-07-15 20:25:00,1.5727,1.573,1.5725,1.57295,353600000.0
2009-07-15 20:26:00,1.57295,1.5731,1.57225,1.57255,260800000.0
2009-07-15 20:27:00,1.57245,1.5727,1.57235,1.5726,355200000.0
2009-07-15 20:28:00,1.5727,1.5727,1.57155,1.57175,361600000.0
2009-07-15 20:29:00,1.57185,1.57185,1.57155,1.57155,182400000.0
2009-07-15 20:30:00,1.57155,1.5718,1.57125,1.57125,385600000.0
2009-07-15 20:31:00,1.5713,1.57175,1.57115,1.5716,278400000.0
2009-07-15 20:32:00,1.57155,1.57185,1.57145,1.5716,308800000.0
2009-07-15 20:33:00,1.57165,1.57165,1.5712,1.57135,300800000.0
2009-07-15 20:34:00,1.5712,1.5715,1.571,1.57105,264000001.0
2009-07-15 20:35:00,1.57105,1.5711,1.5705,1.57085,353599999.0
2009-07-15 20:36:00,1.5709,1.5713,1.57085,1.5712,281600000.0
2009-07-15 20:37:00,1.5713,1.5713,1.5707,1.57115,313600000.0
2009-07-15 20:38:00,1.57105,1.57115,1.57075,1.5708,206400000.0
2009-07-15 20:39:00,1.57085,1.571,1.5708,1.57095,192000000.0
2009-07-15 20:40:00,1.571,1.5712,1.57075,1.57095,323200000.0
2009-07-15 20:41:00,1.57085,1.57125,1.57085,1.57125,212800000.0
2009-07-15 20:42:00,1.5713,1.57165,1.5712,1.5714,254400000.0
2009-07-15 20:43:00,1.57145,1.57205,1.57135,1.5717,267200000.0
2009-07-15 20:44:00,1.5718,1.572,1.5716,1.5719,264000000.0
2009-07-15 20:45:00,1.572,1.572,1.5716,1.57185,168000000.0
2009-07-15 20:46:00,1.5716,1.57195,1.57125,1.57125,227200000.0
2009-07-15 20:47:00,1.5713,1.5714,1.5707,1.57105,240000000.0
2009-07-15 20:48:00,1.57115,1.5715,1.57085,1.57115,321600000.0
2009-07-15 20:49:00,1.57115,1.5713,1.57035,1.57035,344000000.0
2009-07-15 20:50:00,1.57035,1.57045,1.56995,1.5701,528000000.0
2009-07-15 20:51:00,1.5701,1.5705,1.56995,1.5701,532800000.0
2009-07-15 20:52:00,1.5701,1.5704,1.57005,1.5703,222400000.0
2009-07-15 20:53:00,1.5705,1.57085,1.57035,1.57065,220800000.0
2009-07-15 20:54:00,1.57055,1.57115,1.57055,1.57105,249600000.0
2009-07-15 20:55:00,1.57105,1.5715,1.5709,1.57115,232000000.0
2009-07-15 20:56:00,1.5712,1.5716,1.571,1.5711,395200000.0
2009-07-15 20:57:00,1.57105,1.57145,1.57105,1.57135,281600000.0
2009-07-15 20:58:00,1.57145,1.5717,1.571,1.5712,571200001.0
2009-07-15 20:59:00,1.57125,1.5714,1.57075,1.5713,424000001.0
2009-07-15 21:00:00,1.57135,1.5719,1.57135,1.5718,361600000.0
2009-07-15 21:01:00,1.5718,1.5719,1.57165,1.5718,489600000.0
2009-07-15 21:02:00,1.5718,1.57205,1.5714,1.57195,432000000.0
2009-07-15 21:03:00,1.57195,1.572,1.5715,1.5718,716800000.0
2009-07-15 21:04:00,1.5718,1.5719,1.5716,1.5717,515200000.0
2009-07-15 21:05:00,1.57165,1.57205,1.57145,1.5718,678399999.0
2009-07-15 21:06:00,1.5718,1.5722,1.5715,1.5722,798400000.0
2009-07-15 21:07:00,1.5722,1.5726,1.5721,1.57225,549300000.0
2009-07-15 21:08:00,1.57235,1.57275,1.57225,1.5724,353600000.0
2009-07-15 21:09:00,1.5724,1.5727,1.57225,1.5723,184000000.0
2009-07-15 21:10:00,1.5723,1.57255,1.57205,1.57245,424000000.0
2009-07-15 21:11:00,1.57245,1.57255,1.57195,1.5722,396800001.0
2009-07-15 21:12:00,1.5722,1.5725,1.572,1.57235,267200000.0
2009-07-15 21:13:00,1.57245,1.57275,1.5723,1.57275,232000000.0
2009-07-15 21:14:00,1.5727,1.573,1.5725,1.5729,292800000.0
2009-07-15 21:15:00,1.5729,1.573,1.57235,1.5727,228800002.0
2009-07-15 21:16:00,1.57245,1.57255,1.5722,1.5723,188800001.0
2009-07-15 21:17:00,1.5723,1.5723,1.5718,1.5718,236800000.0
2009-07-15 21:18:00,1.5718,1.5721,1.5717,1.57175,113600000.0
2009-07-15 21:19:00,1.5717,1.5722,1.57165,1.57215,168000000.0
2009-07-15 21:20:00,1.57215,1.5724,1.572,1.5721,164800000.0
2009-07-15 21:21:00,1.5721,1.57235,1.57195,1.5723,240000001.0
2009-07-15 21:22:00,1.5723,1.5726,1.57215,1.57245,278400000.0
2009-07-15 21:23:00,1.57255,1.57315,1.57255,1.5729,158400000.0
2009-07-15 21:24:00,1.57285,1.5734,1.57245,1.57265,278400000.0
2009-07-15 21:25:00,1.5727,1.573,1.57245,1.57285,315200000.0
2009-07-15 21:26:00,1.5728,1.57285,1.57215,1.5722,379200000.0
2009-07-15 21:27:00,1.57205,1.57275,1.57205,1.57275,224000000.0
2009-07-15 21:28:00,1.57275,1.57325,1.5724,1.57275,230400000.0
2009-07-15 21:29:00,1.573,1.57345,1.57295,1.57345,155200000.0
2009-07-15 21:30:00,1.5734,1.57355,1.57325,1.5735,195200000.0
2009-07-15 21:31:00,1.5735,1.57355,1.5733,1.57335,150400000.0
2009-07-15 21:32:00,1.5734,1.5737,1.5733,1.5735,241600000.0
2009-07-15 21:33:00,1.5736,1.5736,1.5732,1.5735,236800000.0
2009-07-15 21:34:00,1.57335,1.57355,1.5732,1.57335,233600000.0
2009-07-15 21:35:00,1.57325,1.57325,1.573,1.57315,198400000.0
2009-07-15 21:36:00,1.57315,1.5733,1.573,1.5731,219200000.0
2009-07-15 21:37:00,1.5731,1.5731,1.57285,1.57305,176000001.0
2009-07-15 21:38:00,1.5733,1.5734,1.573,1.57305,83200000.0
2009-07-15 21:39:00,1.57315,1.57335,1.57295,1.57305,105600000.0
2009-07-15 21:40:00,1.57305,1.5734,1.5729,1.5729,156800000.0
2009-07-15 21:41:00,1.57275,1.57295,1.5725,1.57265,188800001.0
2009-07-15 21:42:00,1.57265,1.57275,1.57245,1.5725,260800001.0
2009-07-15 21:43:00,1.5725,1.5729,1.5724,1.57285,184000000.0
2009-07-15 21:44:00,1.5729,1.5729,1.57245,1.5726,212800000.0
2009-07-15 21:45:00,1.5727,1.57305,1.5726,1.5729,91200000.0
2009-07-15 21:46:00,1.573,1.5731,1.5727,1.573,204800000.0
2009-07-15 21:47:00,1.57315,1.5734,1.57265,1.57285,307200000.0
2009-07-15 21:48:00,1.57285,1.573,1.57265,1.573,211200000.0
2009-07-15 21:49:00,1.573,1.57335,1.5729,1.5729,219200000.0
2009-07-15 21:50:00,1.573,1.57305,1.57265,1.5727,102400000.0
2009-07-15 21:51:00,1.5727,1.5728,1.57245,1.5727,169600000.0
2009-07-15 21:52:00,1.5727,1.57275,1.5723,1.57245,163200000.0
2009-07-15 21:53:00,1.5725,1.57295,1.57245,1.57265,432000000.0
2009-07-15 21:54:00,1.57265,1.5729,1.5726,1.57265,179200000.0
2009-07-15 21:55:00,1.57265,1.5729,1.57265,1.5729,214400000.0
2009-07-15 21:56:00,1.5729,1.5729,1.57275,1.57275,164800000.0
2009-07-15 21:57:00,1.5727,1.5728,1.57265,1.5728,88000000.0
2009-07-15 21:58:00,1.5728,1.5728,1.5725,1.57255,128000000.0
2009-07-15 21:59:00,1.57255,1.5727,1.5719,1.5721,334130000.0
2009-07-15 22:00:00,1.5722,1.57235,1.5719,1.5722,277620000.0
2009-07-15 22:01:00,1.57215,1.5728,1.57215,1.5728,174400000.0
2009-07-15 22:02:00,1.57255,1.57295,1.5725,1.57285,128000000.0
2009-07-15 22:03:00,1.5728,1.5728,1.57255,1.5727,94400000.0
2009-07-15 22:04:00,1.57275,1.57295,1.57275,1.57285,104000000.0
2009-07-15 22:05:00,1.5728,1.573,1.5727,1.5727,102400000.0
2009-07-15 22:06:00,1.5726,1.5733,1.5725,1.57305,201600000.0
2009-07-15 22:07:00,1.57325,1.5733,1.57275,1.5728,217600000.0
2009-07-15 22:08:00,1.57275,1.5733,1.5726,1.57315,275200000.0
2009-07-15 22:09:00,1.57315,1.57325,1.57275,1.57295,200000000.0
2009-07-15 22:10:00,1.57305,1.5731,1.57285,1.57285,132800000.0
2009-07-15 22:11:00,1.57285,1.57305,1.57275,1.5728,139200000.0
2009-07-15 22:12:00,1.57275,1.5728,1.57215,1.57225,177600000.0
2009-07-15 22:13:00,1.5722,1.5723,1.5719,1.5719,278720000.0
2009-07-15 22:14:00,1.5719,1.572,1.5719,1.5719,152860000.0
2009-07-15 22:15:00,1.5719,1.5719,1.5719,1.5719,122400000.0
2009-07-15 22:16:00,1.5719,1.5726,1.5719,1.5723,163550000.0
2009-07-15 22:17:00,1.57235,1.57245,1.57225,1.57225,86400000.0
2009-07-15 22:18:00,1.57225,1.57225,1.57205,1.57205,185600000.0
2009-07-15 22:19:00,1.57205,1.57225,1.57205,1.57225,24000000.0
2009-07-15 22:20:00,1.57205,1.57205,1.5719,1.5719,198250000.0
2009-07-15 22:21:00,1.5719,1.57235,1.5719,1.5722,122000000.0
2009-07-15 22:22:00,1.5722,1.57265,1.57195,1.5725,107200000.0
2009-07-15 22:23:00,1.5725,1.5729,1.5721,1.5729,118400000.0
2009-07-15 22:24:00,1.57295,1.57295,1.57265,1.57265,59200000.0
2009-07-15 22:25:00,1.57275,1.573,1.57255,1.573,67200000.0
2009-07-15 22:26:00,1.57305,1.5734,1.5727,1.57315,201600000.0
2009-07-15 22:27:00,1.5731,1.57325,1.5728,1.57315,158400000.0
2009-07-15 22:28:00,1.5731,1.5731,1.57265,1.5729,52800000.0
2009-07-15 22:29:00,1.573,1.573,1.57265,1.57275,57600000.0
2009-07-15 22:30:00,1.5727,1.57285,1.57245,1.57255,110400000.0
2009-07-15 22:31:00,1.57245,1.57255,1.5722,1.5723,68800000.0
2009-07-15 22:32:00,1.57235,1.57245,1.5721,1.5724,88000000.0
2009-07-15 22:33:00,1.57275,1.57305,1.57235,1.57245,84800000.0
2009-07-15 22:34:00,1.57245,1.5729,1.5723,1.5725,182400000.0
2009-07-15 22:35:00,1.57245,1.5726,1.57235,1.57245,89600000.0
2009-07-15 22:36:00,1.5725,1.5725,1.57235,1.5724,65600000.0
2009-07-15 22:37:00,1.57245,1.57265,1.5723,1.5723,112000000.0
2009-07-15 22:38:00,1.57255,1.57275,1.5723,1.5727,49600000.0
2009-07-15 22:39:00,1.5726,1.5728,1.5726,1.57265,70400000.0
2009-07-15 22:40:00,1.57265,1.57315,1.57255,1.5728,110400000.0
2009-07-15 22:41:00,1.57285,1.57315,1.57255,1.57265,206400000.0
2009-07-15 22:42:00,1.57265,1.5728,1.57265,1.5728,19200000.0
2009-07-15 22:43:00,1.57295,1.57295,1.5728,1.5728,16000000.0
2009-07-15 22:44:00,1.5728,1.57295,1.5728,1.57295,60800000.0
2009-07-15 22:45:00,1.5728,1.5729,1.57265,1.5727,59200000.0
2009-07-15 22:46:00,1.57285,1.5729,1.5726,1.57265,107200000.0
2009-07-15 22:47:00,1.57285,1.57305,1.57265,1.5729,59200000.0
2009-07-15 22:48:00,1.573,1.5731,1.5729,1.5729,35200000.0
2009-07-15 22:49:00,1.5728,1.5728,1.57225,1.5725,91200000.0
2009-07-15 22:50:00,1.5726,1.5726,1.5719,1.5722,151050000.0
2009-07-15 22:51:00,1.5721,1.57225,1.5719,1.5719,116640000.0
2009-07-15 22:52:00,1.5719,1.5719,1.5719,1.5719,164900000.0
2009-07-15 22:53:00,1.5719,1.57195,1.56935,1.57165,216350000.0
2009-07-15 22:54:00,1.57185,1.5721,1.57185,1.5719,24000000.0
2009-07-15 22:55:00,1.57185,1.57185,1.5708,1.5709,136000000.0
2009-07-15 22:56:00,1.5708,1.5708,1.57055,1.57065,34800000.0
2009-07-15 22:57:00,1.57065,1.5709,1.5706,1.57075,124400000.0
2009-07-15 22:58:00,1.5708,1.5708,1.5707,1.57075,153600000.0
2009-07-15 22:59:00,1.57075,1.57075,1.5682,1.5692,207400000.0
2009-07-15 23:00:00,1.5688,1.5701,1.5685,1.56925,136000000.0
2009-07-15 23:01:00,1.57045,1.5706,1.57005,1.57025,28800000.0
2009-07-15 23:02:00,1.5702,1.57025,1.5695,1.5702,67200000.0
2009-07-15 23:03:00,1.57015,1.5702,1.57,1.57,38400000.0
2009-07-15 23:04:00,1.57005,1.57005,1.5697,1.57005,54400000.0
2009-07-15 23:05:00,1.5703,1.5706,1.5703,1.57045,54400000.0
2009-07-15 23:06:00,1.5705,1.5705,1.5704,1.5704,22400000.0
2009-07-15 23:07:00,1.57015,1.57035,1.57005,1.5702,43200000.0
2009-07-15 23:08:00,1.57005,1.5702,1.57005,1.57015,24000000.0
2009-07-15 23:09:00,1.57005,1.5702,1.56995,1.57015,105600000.0
2009-07-15 23:10:00,1.5703,1.5704,1.5698,1.57,155200000.0
2009-07-15 23:11:00,1.57015,1.5704,1.57,1.57015,57600000.0
2009-07-15 23:12:00,1.57005,1.57025,1.57005,1.57025,44800000.0
2009-07-15 23:13:00,1.57025,1.57025,1.56925,1.56925,134400000.0
2009-07-15 23:14:00,1.5695,1.5698,1.56945,1.56975,227200000.0
2009-07-15 23:15:00,1.5696,1.56965,1.5695,1.56955,30400000.0
2009-07-15 23:16:00,1.5696,1.57,1.56945,1.56985,332800000.0
2009-07-15 23:17:00,1.56995,1.5701,1.5689,1.56995,174399999.0
2009-07-15 23:18:00,1.57005,1.57035,1.5693,1.56945,321600000.0
2009-07-15 23:19:00,1.5696,1.5698,1.56935,1.56975,192000000.0
2009-07-15 23:20:00,1.56985,1.5706,1.56985,1.57025,91200000.0
2009-07-15 23:21:00,1.5701,1.5701,1.5697,1.57,104000000.0
2009-07-15 23:22:00,1.5703,1.5703,1.57015,1.5703,11200000.0
2009-07-15 23:23:00,1.5703,1.5705,1.57005,1.57005,17600000.0
2009-07-15 23:24:00,1.57025,1.5705,1.5701,1.57045,59200000.0
2009-07-15 23:25:00,1.5705,1.57085,1.56975,1.57035,232000000.0
2009-07-15 23:26:00,1.57065,1.57065,1.57065,1.57065,1600000.0
2009-07-15 23:27:00,1.5708,1.5709,1.5708,1.5709,22400000.0
2009-07-15 23:28:00,1.57095,1.57105,1.5709,1.57105,68800000.0
2009-07-15 23:29:00,1.5711,1.57135,1.5711,1.57135,59200000.0
2009-07-15 23:30:00,1.57135,1.57135,1.5708,1.57115,46400000.0
2009-07-15 23:31:00,1.57125,1.5713,1.57085,1.57105,100800000.0
2009-07-15 23:32:00,1.571,1.57105,1.5705,1.5708,62400000.0
2009-07-15 23:33:00,1.57055,1.5707,1.57035,1.5707,198400000.0
2009-07-15 23:34:00,1.5709,1.57095,1.5703,1.57055,203200000.0
2009-07-15 23:35:00,1.57055,1.57075,1.57055,1.57065,191999998.0
2009-07-15 23:36:00,1.57065,1.57075,1.57065,1.57075,28800000.0
2009-07-15 23:37:00,1.5707,1.5707,1.57065,1.57065,17600000.0
2009-07-15 23:38:00,1.57065,1.5707,1.57065,1.5707,57600000.0
2009-07-15 23:39:00,1.57075,1.57075,1.5706,1.5706,25600000.0
2009-07-15 23:40:00,1.5709,1.5709,1.57065,1.57065,70400000.0
2009-07-15 23:41:00,1.5706,1.5706,1.5691,1.56925,168000000.0
2009-07-15 23:42:00,1.5693,1.5697,1.5693,1.56945,126400000.0
2009-07-15 23:43:00,1.56945,1.5695,1.56925,1.5693,96000000.0
2009-07-15 23:44:00,1.5693,1.5696,1.56915,1.56915,128000000.0
2009-07-15 23:45:00,1.56915,1.5692,1.5691,1.56915,31200000.0
2009-07-15 23:46:00,1.5691,1.56925,1.5691,1.56925,13600000.0
2009-07-15 23:47:00,1.56925,1.56925,1.56915,1.5692,56000000.0
2009-07-15 23:48:00,1.5692,1.56925,1.56905,1.56925,62000000.0
2009-07-15 23:49:00,1.56925,1.56925,1.5692,1.56925,44800000.0
2009-07-15 23:50:00,1.56945,1.5696,1.56915,1.5696,73600000.0
2009-07-15 23:51:00,1.5696,1.56965,1.5696,1.56965,17600000.0
2009-07-15 23:52:00,1.56965,1.56975,1.5696,1.56975,41600000.0
2009-07-15 23:53:00,1.56965,1.56965,1.569,1.56945,34800000.0
2009-07-15 23:54:00,1.56945,1.56945,1.56945,1.56945,16000000.0
2009-07-15 23:56:00,1.5696,1.5696,1.5696,1.5696,6400000.0
2009-07-15 23:57:00,1.56955,1.56975,1.56955,1.56965,22400000.0
2009-07-15 23:58:00,1.56965,1.56965,1.56955,1.5696,28800000.0
2009-07-15 23:59:00,1.5695,1.56955,1.56945,1.5695,121600000.0
2009-07-16 00:00:00,1.5695,1.57015,1.5695,1.57015,48000000.0
2009-07-16 00:01:00,1.57045,1.5706,1.5702,1.5704,238400000.0
2009-07-16 00:02:00,1.57035,1.5706,1.57035,1.57055,102400000.0
2009-07-16 00:03:00,1.5703,1.57045,1.5698,1.5698,113600000.0
2009-07-16 00:04:00,1.56985,1.57015,1.5698,1.5698,107200000.0
2009-07-16 00:05:00,1.56985,1.56995,1.56945,1.56945,254400000.0
2009-07-16 00:06:00,1.5693,1.57035,1.56925,1.5701,155200000.0
2009-07-16 00:07:00,1.57025,1.5707,1.56985,1.5707,324800000.0
2009-07-16 00:08:00,1.57055,1.5711,1.57045,1.5708,608000000.0
2009-07-16 00:09:00,1.5709,1.57115,1.57045,1.5709,681600000.0
2009-07-16 00:10:00,1.5709,1.57125,1.5709,1.57125,646400000.0
2009-07-16 00:11:00,1.57125,1.57175,1.57125,1.57125,240000000.0
2009-07-16 00:12:00,1.57135,1.57135,1.5713,1.5713,57600000.0
2009-07-16 00:13:00,1.5712,1.5714,1.5708,1.57125,51200000.0
2009-07-16 00:14:00,1.5713,1.5713,1.57125,1.57125,220800000.0
2009-07-16 00:15:00,1.57135,1.5718,1.5711,1.5717,211200000.0
2009-07-16 00:16:00,1.5717,1.5718,1.5712,1.5718,188800000.0
2009-07-16 00:17:00,1.5718,1.5718,1.57145,1.5717,611200000.0
2009-07-16 00:18:00,1.5717,1.5719,1.5717,1.5718,467200000.0
2009-07-16 00:19:00,1.5718,1.5718,1.5715,1.5716,531200000.0
2009-07-16 00:20:00,1.5716,1.5716,1.5715,1.57155,547200000.0
2009-07-16 00:21:00,1.5715,1.5715,1.57135,1.5714,28800000.0
2009-07-16 00:22:00,1.57155,1.57155,1.5713,1.5714,651200000.0
2009-07-16 00:23:00,1.5715,1.5717,1.5714,1.5717,409600000.0
2009-07-16 00:24:00,1.5717,1.5717,1.5715,1.5715,480000000.0
2009-07-16 00:25:00,1.5715,1.5717,1.571,1.5717,611200000.0
2009-07-16 00:26:00,1.5717,1.5717,1.5716,1.5716,582400000.0
2009-07-16 00:27:00,1.5716,1.5716,1.5715,1.5716,953600000.0
2009-07-16 00:28:00,1.5716,1.5717,1.5716,1.5717,540800000.0
2009-07-16 00:29:00,1.5717,1.5717,1.57095,1.5712,1456000000.0
2009-07-16 00:30:00,1.5712,1.57125,1.5712,1.57125,593600000.0
2009-07-16 00:31:00,1.57125,1.57175,1.57105,1.5712,531200000.0
2009-07-16 00:32:00,1.5712,1.57125,1.5706,1.5712,865600000.0
2009-07-16 00:33:00,1.5712,1.57225,1.57105,1.57205,751400000.0
2009-07-16 00:34:00,1.57215,1.5722,1.57205,1.57205,22800000.0
2009-07-16 00:35:00,1.57205,1.5722,1.57205,1.5722,35200000.0
2009-07-16 00:36:00,1.5721,1.5723,1.5721,1.57215,28800000.0
2009-07-16 00:37:00,1.5723,1.5723,1.57205,1.5722,80000000.0
2009-07-16 00:38:00,1.57235,1.57235,1.5716,1.57195,94400000.0
2009-07-16 00:39:00,1.5721,1.5721,1.57195,1.57205,32000000.0
2009-07-16 00:40:00,1.57195,1.57205,1.57195,1.57205,12800000.0
2009-07-16 00:41:00,1.57215,1.57245,1.57195,1.57245,132800000.0
2009-07-16 00:42:00,1.57245,1.5725,1.57225,1.5725,22400000.0
2009-07-16 00:43:00,1.5725,1.5726,1.5725,1.5725,19200000.0
2009-07-16 00:44:00,1.5724,1.5727,1.5724,1.5727,28800000.0
2009-07-16 00:45:00,1.5727,1.5728,1.5727,1.5728,6400000.0
2009-07-16 00:46:00,1.57255,1.57255,1.5724,1.57245,44800000.0
2009-07-16 00:47:00,1.57235,1.57335,1.57235,1.57265,164800000.0
2009-07-16 00:48:00,1.57255,1.57315,1.57255,1.57315,83200000.0
2009-07-16 00:49:00,1.57305,1.57335,1.57305,1.57315,44800000.0
2009-07-16 00:50:00,1.5731,1.5732,1.5731,1.5731,48000000.0
2009-07-16 00:51:00,1.57315,1.5732,1.57295,1.573,35200000.0
2009-07-16 00:52:00,1.57295,1.57325,1.57295,1.57315,22400000.0
2009-07-16 00:53:00,1.573,1.57325,1.573,1.57325,44800000.0
2009-07-16 00:54:00,1.5731,1.5732,1.5725,1.5729,171200000.0
2009-07-16 00:55:00,1.5729,1.57295,1.5727,1.5729,43200000.0
2009-07-16 00:56:00,1.57295,1.57295,1.5727,1.57285,128000000.0
2009-07-16 00:57:00,1.57295,1.57295,1.5726,1.5728,54400000.0
2009-07-16 00:58:00,1.573,1.57385,1.573,1.5736,102400000.0
2009-07-16 00:59:00,1.57375,1.57375,1.5731,1.57335,81600000.0
2009-07-16 01:00:00,1.57345,1.57375,1.57335,1.57365,86400000.0
2009-07-16 01:01:00,1.5736,1.57365,1.5735,1.57365,12800000.0
2009-07-16 01:02:00,1.57365,1.5738,1.5736,1.5738,76800000.0
2009-07-16 01:03:00,1.5738,1.574,1.57365,1.57375,80000000.0
2009-07-16 01:04:00,1.57385,1.5739,1.5734,1.5734,35200000.0
2009-07-16 01:05:00,1.57345,1.5736,1.5731,1.5733,278400000.0
2009-07-16 01:06:00,1.57305,1.5733,1.5729,1.573,81600000.0
2009-07-16 01:07:00,1.57285,1.57295,1.5727,1.57285,57600000.0
2009-07-16 01:08:00,1.57275,1.5729,1.57245,1.5729,163200000.0
2009-07-16 01:09:00,1.5729,1.573,1.57275,1.57275,25600000.0
2009-07-16 01:10:00,1.57275,1.57275,1.57255,1.57265,51200000.0
2009-07-16 01:11:00,1.57255,1.57255,1.57235,1.5725,229150000.0
2009-07-16 01:12:00,1.5727,1.573,1.57245,1.5726,52800000.0
2009-07-16 01:13:00,1.5726,1.57275,1.57235,1.5724,159310000.0
2009-07-16 01:14:00,1.5724,1.5728,1.5724,1.5727,48000000.0
2009-07-16 01:15:00,1.57235,1.573,1.57235,1.573,76800000.0
2009-07-16 01:16:00,1.573,1.5732,1.573,1.57315,92800000.0
2009-07-16 01:17:00,1.57275,1.5729,1.57275,1.57285,73600000.0
2009-07-16 01:18:00,1.573,1.57305,1.57275,1.57305,54400000.0
2009-07-16 01:19:00,1.57295,1.57305,1.57295,1.57295,28800000.0
2009-07-16 01:20:00,1.57295,1.57305,1.57295,1.573,28800000.0
2009-07-16 01:21:00,1.57295,1.573,1.57275,1.5729,105600000.0
2009-07-16 01:22:00,1.5729,1.57325,1.5728,1.57325,38400000.0
2009-07-16 01:23:00,1.5731,1.5731,1.57305,1.57305,19200000.0
2009-07-16 01:24:00,1.57305,1.5731,1.57275,1.57285,60800000.0
2009-07-16 01:25:00,1.57285,1.5729,1.57285,1.5729,9600000.0
2009-07-16 01:26:00,1.5729,1.5729,1.57255,1.5728,86400000.0
2009-07-16 01:27:00,1.5727,1.57305,1.5727,1.57305,76800000.0
2009-07-16 01:28:00,1.5727,1.57285,1.5725,1.57285,81600000.0
2009-07-16 01:29:00,1.57295,1.57345,1.57285,1.57345,48000000.0
2009-07-16 01:30:00,1.57345,1.5737,1.57345,1.57345,19200000.0
2009-07-16 01:31:00,1.5733,1.5735,1.5733,1.5734,19200000.0
2009-07-16 01:32:00,1.5734,1.5737,1.5733,1.5737,51200000.0
2009-07-16 01:33:00,1.57365,1.5738,1.57295,1.5738,164800000.0
2009-07-16 01:34:00,1.5737,1.5737,1.57325,1.57325,140800000.0
2009-07-16 01:35:00,1.5734,1.5735,1.5734,1.5735,9600000.0
2009-07-16 01:36:00,1.57355,1.5737,1.5735,1.57355,25600000.0
2009-07-16 01:37:00,1.5738,1.5738,1.57365,1.57365,12800000.0
2009-07-16 01:38:00,1.57365,1.57365,1.5734,1.5734,9600000.0
2009-07-16 01:39:00,1.57275,1.5731,1.5727,1.57305,68800001.0
2009-07-16 01:40:00,1.57315,1.57325,1.57305,1.57325,67200000.0
2009-07-16 01:41:00,1.57325,1.5736,1.57315,1.5734,43200000.0
2009-07-16 01:42:00,1.5734,1.57355,1.5734,1.57355,19200000.0
2009-07-16 01:43:00,1.5734,1.5736,1.5734,1.57355,57600000.0
2009-07-16 01:44:00,1.57365,1.574,1.57365,1.57395,67200000.0
2009-07-16 01:45:00,1.57385,1.57395,1.57265,1.573,131200000.0
2009-07-16 01:46:00,1.57305,1.5732,1.57305,1.57305,38400000.0
2009-07-16 01:47:00,1.5731,1.5733,1.57235,1.57235,257390000.0
2009-07-16 01:48:00,1.57235,1.5725,1.57235,1.57245,363800000.0
2009-07-16 01:49:00,1.57245,1.5727,1.57245,1.57245,60800000.0
2009-07-16 01:50:00,1.57245,1.57245,1.57235,1.57235,317420000.0
2009-07-16 01:51:00,1.57235,1.5724,1.57235,1.57235,274730000.0
2009-07-16 01:52:00,1.57235,1.57275,1.57235,1.5726,201720000.0
2009-07-16 01:53:00,1.57255,1.5728,1.5724,1.5728,86400000.0
2009-07-16 01:54:00,1.57285,1.57285,1.57275,1.57275,70400000.0
2009-07-16 01:55:00,1.57275,1.57275,1.57245,1.57245,22400000.0
2009-07-16 01:56:00,1.5724,1.57255,1.57235,1.57235,607460000.0
2009-07-16 01:57:00,1.57235,1.57235,1.57235,1.57235,226060000.0
2009-07-16 01:58:00,1.57235,1.57235,1.57235,1.57235,237490000.0
2009-07-16 01:59:00,1.57235,1.57285,1.57235,1.57285,143190000.0
2009-07-16 02:00:00,1.5727,1.5727,1.57235,1.5724,182750000.0
2009-07-16 02:01:00,1.57235,1.5726,1.57235,1.57235,100960000.0
2009-07-16 02:02:00,1.57235,1.57265,1.57235,1.57245,63820000.0
2009-07-16 02:03:00,1.5725,1.57265,1.57235,1.5726,66550000.0
2009-07-16 02:04:00,1.5726,1.57305,1.5726,1.57305,83200000.0
2009-07-16 02:05:00,1.57305,1.5732,1.57295,1.57305,76800000.0
2009-07-16 02:06:00,1.57305,1.57305,1.57275,1.57275,41600000.0
2009-07-16 02:07:00,1.57275,1.57285,1.57255,1.57285,62400000.0
2009-07-16 02:08:00,1.5731,1.5731,1.5726,1.573,99200000.0
2009-07-16 02:09:00,1.57285,1.5731,1.57285,1.5729,129600000.0
2009-07-16 02:10:00,1.5729,1.57325,1.5729,1.5731,139200000.0
2009-07-16 02:11:00,1.5731,1.57325,1.5731,1.57315,97600000.0
2009-07-16 02:12:00,1.5731,1.5731,1.5726,1.57275,94400000.0
2009-07-16 02:13:00,1.5727,1.5731,1.57255,1.573,246400000.0
2009-07-16 02:14:00,1.57295,1.57295,1.57285,1.5729,22400000.0
2009-07-16 02:15:00,1.5729,1.57325,1.5728,1.57325,107200000.0
2009-07-16 02:16:00,1.5733,1.5733,1.57305,1.57305,137600000.0
2009-07-16 02:17:00,1.57315,1.57335,1.57305,1.57325,65600000.0
2009-07-16 02:18:00,1.57325,1.57325,1.57295,1.5731,121600000.0
2009-07-16 02:19:00,1.5731,1.5732,1.57305,1.57305,27200000.0
2009-07-16 02:20:00,1.57315,1.5737,1.57305,1.5731,78400000.0
2009-07-16 02:21:00,1.57325,1.57345,1.57325,1.57335,57600000.0
2009-07-16 02:22:00,1.5733,1.57395,1.5733,1.57395,46400000.0
2009-07-16 02:23:00,1.57395,1.57395,1.5731,1.5731,46400000.0
2009-07-16 02:24:00,1.57335,1.57335,1.57335,1.57335,12800000.0
2009-07-16 02:25:00,1.57335,1.57335,1.57335,1.57335,36800000.0
2009-07-16 02:26:00,1.57335,1.57335,1.5729,1.5729,73600000.0
2009-07-16 02:27:00,1.573,1.57315,1.5728,1.57315,100800000.0
2009-07-16 02:28:00,1.5729,1.5733,1.5729,1.57315,124800000.0
2009-07-16 02:29:00,1.5732,1.5736,1.5732,1.5735,107200000.0
2009-07-16 02:30:00,1.57345,1.57345,1.57315,1.57315,80000000.0
2009-07-16 02:31:00,1.57315,1.57315,1.57275,1.57275,211200000.0
2009-07-16 02:32:00,1.5729,1.5731,1.57275,1.5731,184000000.0
2009-07-16 02:33:00,1.5731,1.5736,1.5731,1.57355,91200000.0
2009-07-16 02:34:00,1.57355,1.5736,1.5729,1.57345,145600000.0
2009-07-16 02:35:00,1.57365,1.5737,1.57325,1.57365,62400000.0
2009-07-16 02:36:00,1.5737,1.57455,1.57365,1.57445,78400000.0
2009-07-16 02:37:00,1.5743,1.5745,1.57385,1.5745,280000000.0
2009-07-16 02:38:00,1.57455,1.5746,1.57405,1.57425,144000000.0
2009-07-16 02:39:00,1.57425,1.57425,1.57395,1.57405,220800000.0
2009-07-16 02:40:00,1.57405,1.57405,1.57355,1.5737,128000000.0
2009-07-16 02:41:00,1.57365,1.57385,1.57355,1.57375,64000000.0
2009-07-16 02:42:00,1.5737,1.57405,1.5735,1.57385,112000000.0
2009-07-16 02:43:00,1.5739,1.57405,1.57385,1.57405,73600000.0
2009-07-16 02:44:00,1.57405,1.5742,1.57365,1.5738,176000000.0
2009-07-16 02:45:00,1.57375,1.5742,1.5736,1.57405,64000000.0
2009-07-16 02:46:00,1.57405,1.5745,1.5739,1.5739,91200000.0
2009-07-16 02:47:00,1.57395,1.57435,1.57395,1.57435,70400000.0
2009-07-16 02:48:00,1.57445,1.57445,1.57445,1.57445,12800000.0
2009-07-16 02:49:00,1.5742,1.57435,1.5741,1.5742,57600000.0
2009-07-16 02:50:00,1.57425,1.5743,1.57385,1.57395,83200000.0
2009-07-16 02:51:00,1.57395,1.5742,1.57395,1.57415,51200000.0
2009-07-16 02:52:00,1.5741,1.5742,1.57385,1.57415,57600000.0
2009-07-16 02:53:00,1.57415,1.57425,1.57395,1.57425,67200000.0
2009-07-16 02:54:00,1.57415,1.5746,1.574,1.5743,124800000.0
2009-07-16 02:55:00,1.57435,1.57465,1.57405,1.5744,163200000.0
2009-07-16 02:56:00,1.5743,1.57445,1.57415,1.5744,59200000.0
2009-07-16 02:57:00,1.5742,1.5744,1.57405,1.5744,70400000.0
2009-07-16 02:58:00,1.57435,1.57475,1.57405,1.57415,96000000.0
2009-07-16 02:59:00,1.57425,1.57475,1.57425,1.57445,121600000.0
2009-07-16 03:00:00,1.57445,1.5747,1.57415,1.57445,145600000.0
2009-07-16 03:01:00,1.5744,1.5744,1.5742,1.57425,134400000.0
2009-07-16 03:02:00,1.5742,1.57425,1.57405,1.57425,67200000.0
2009-07-16 03:03:00,1.5742,1.57435,1.57385,1.5743,118400000.0
2009-07-16 03:04:00,1.5742,1.5743,1.57405,1.5742,137600000.0
2009-07-16 03:05:00,1.5742,1.5743,1.57375,1.5743,123200000.0
2009-07-16 03:06:00,1.5744,1.5745,1.57395,1.57395,67200000.0
2009-07-16 03:07:00,1.57405,1.5744,1.57405,1.5744,60800000.0
2009-07-16 03:08:00,1.5744,1.5744,1.57405,1.57415,67200000.0
2009-07-16 03:09:00,1.57405,1.57415,1.57405,1.57415,22400000.0
2009-07-16 03:10:00,1.57415,1.5744,1.57385,1.5739,97600000.0
2009-07-16 03:11:00,1.5739,1.57435,1.5739,1.57425,99200000.0
2009-07-16 03:12:00,1.57425,1.57425,1.5737,1.5738,78400000.0
2009-07-16 03:13:00,1.5738,1.5741,1.57365,1.57375,128000000.0
2009-07-16 03:14:00,1.57375,1.574,1.5736,1.5739,48000000.0
2009-07-16 03:15:00,1.574,1.57425,1.574,1.57415,51200000.0
2009-07-16 03:16:00,1.57415,1.57415,1.5739,1.57405,25600000.0
2009-07-16 03:17:00,1.5741,1.5741,1.57375,1.574,76800000.0
2009-07-16 03:18:00,1.5741,1.5741,1.5738,1.57385,44800000.0
2009-07-16 03:19:00,1.57385,1.57405,1.57385,1.574,57600000.0
2009-07-16 03:20:00,1.57395,1.57395,1.5738,1.57385,38400000.0
2009-07-16 03:21:00,1.57395,1.57415,1.57395,1.57415,32000000.0
2009-07-16 03:22:00,1.57435,1.5744,1.574,1.5742,97600000.0
2009-07-16 03:23:00,1.5743,1.57445,1.5743,1.57445,57600000.0
2009-07-16 03:24:00,1.57445,1.5745,1.57435,1.5745,44800000.0
2009-07-16 03:25:00,1.57445,1.57485,1.5744,1.5748,112000000.0
2009-07-16 03:26:00,1.5749,1.57495,1.5747,1.5747,108800000.0
2009-07-16 03:27:00,1.5748,1.5748,1.57455,1.57455,32000000.0
2009-07-16 03:28:00,1.5746,1.57475,1.5737,1.57435,78400000.0
2009-07-16 03:29:00,1.5744,1.57475,1.5742,1.5743,153600000.0
2009-07-16 03:30:00,1.5743,1.5747,1.57425,1.5744,100800000.0
2009-07-16 03:31:00,1.57435,1.5744,1.57415,1.5742,57600000.0
2009-07-16 03:32:00,1.57425,1.5745,1.5741,1.5743,83200000.0
2009-07-16 03:33:00,1.5743,1.57435,1.57415,1.57435,38400000.0
2009-07-16 03:34:00,1.5743,1.5747,1.57425,1.5747,100800000.0
2009-07-16 03:35:00,1.57465,1.5749,1.57455,1.5749,102400000.0
2009-07-16 03:36:00,1.57495,1.575,1.57465,1.57475,134400000.0
2009-07-16 03:37:00,1.57465,1.5748,1.5746,1.57465,156800000.0
2009-07-16 03:38:00,1.5747,1.57505,1.5747,1.57495,113600000.0
2009-07-16 03:39:00,1.57495,1.57515,1.57485,1.575,60800000.0
2009-07-16 03:40:00,1.5751,1.5751,1.575,1.57505,35200000.0
2009-07-16 03:41:00,1.575,1.5752,1.575,1.5752,105600000.0
2009-07-16 03:42:00,1.57525,1.57535,1.5751,1.5752,123200000.0
2009-07-16 03:43:00,1.5753,1.5754,1.575,1.5752,123200000.0
2009-07-16 03:44:00,1.57525,1.5756,1.5751,1.5755,121600000.0
2009-07-16 03:45:00,1.5755,1.5755,1.5749,1.575,169600000.0
2009-07-16 03:46:00,1.575,1.57505,1.5749,1.57495,73600000.0
2009-07-16 03:47:00,1.57495,1.5753,1.5746,1.57465,169600000.0
2009-07-16 03:48:00,1.5747,1.57545,1.5747,1.5751,112000000.0
2009-07-16 03:49:00,1.57535,1.57545,1.57505,1.5751,116800000.0
2009-07-16 03:50:00,1.5751,1.5754,1.5748,1.5749,86400000.0
2009-07-16 03:51:00,1.57495,1.5753,1.5749,1.5751,86400000.0
2009-07-16 03:52:00,1.57515,1.5753,1.5751,1.5751,56000000.0
2009-07-16 03:53:00,1.5752,1.5752,1.57455,1.5749,171200000.0
2009-07-16 03:54:00,1.57485,1.57565,1.5748,1.5755,137600000.0
2009-07-16 03:55:00,1.5755,1.57575,1.5755,1.57575,44800000.0
2009-07-16 03:56:00,1.57575,1.57575,1.57555,1.57565,25600000.0
2009-07-16 03:57:00,1.57555,1.5756,1.5754,1.5756,118400000.0
2009-07-16 03:58:00,1.5755,1.57565,1.57505,1.57505,123200000.0
2009-07-16 03:59:00,1.5753,1.5756,1.57515,1.57535,129600000.0
2009-07-16 04:00:00,1.5754,1.5757,1.5747,1.5754,214400000.0
2009-07-16 04:01:00,1.5755,1.57595,1.5755,1.5759,118400000.0
2009-07-16 04:02:00,1.57595,1.57615,1.575,1.5752,128000000.0
2009-07-16 04:03:00,1.57525,1.57565,1.57485,1.57555,177600000.0
2009-07-16 04:04:00,1.57565,1.57585,1.57485,1.57485,72000000.0
2009-07-16 04:05:00,1.575,1.5751,1.5746,1.57505,147200000.0
2009-07-16 04:06:00,1.5751,1.57535,1.5749,1.5749,57600000.0
2009-07-16 04:07:00,1.57515,1.5753,1.57455,1.57495,164300000.0
2009-07-16 04:08:00,1.575,1.575,1.5748,1.57495,128000000.0
2009-07-16 04:09:00,1.57485,1.575,1.57475,1.5748,121600000.0
2009-07-16 04:10:00,1.57485,1.57515,1.57475,1.57475,172800000.0
2009-07-16 04:11:00,1.57465,1.57505,1.57465,1.5748,112000000.0
2009-07-16 04:12:00,1.57465,1.57475,1.57455,1.57455,182340000.0
2009-07-16 04:13:00,1.57455,1.5747,1.57455,1.5746,157310000.0
2009-07-16 04:14:00,1.5747,1.5747,1.5747,1.5747,3200000.0
2009-07-16 04:15:00,1.5747,1.57505,1.57455,1.57495,56290000.0
2009-07-16 04:16:00,1.5747,1.5749,1.57455,1.57465,162770000.0
2009-07-16 04:17:00,1.57465,1.57475,1.5746,1.57465,51200000.0
2009-07-16 04:18:00,1.57465,1.5747,1.57455,1.57455,257890000.0
2009-07-16 04:19:00,1.57455,1.57505,1.57455,1.57505,287900000.0
2009-07-16 04:20:00,1.57495,1.57495,1.5748,1.5748,96000000.0
2009-07-16 04:21:00,1.57475,1.575,1.5747,1.575,89600000.0
2009-07-16 04:22:00,1.575,1.57535,1.57485,1.57535,70400000.0
2009-07-16 04:23:00,1.57535,1.57535,1.57465,1.5748,102400000.0
2009-07-16 04:24:00,1.5749,1.5749,1.57475,1.5748,73600000.0
2009-07-16 04:25:00,1.57475,1.5752,1.5747,1.5752,67200000.0
2009-07-16 04:26:00,1.5752,1.57535,1.5749,1.5751,56000000.0
2009-07-16 04:27:00,1.5751,1.5751,1.575,1.575,16000000.0
2009-07-16 04:28:00,1.57495,1.575,1.5748,1.5749,28800000.0
2009-07-16 04:29:00,1.57495,1.57505,1.5748,1.5749,89600000.0
2009-07-16 04:30:00,1.5748,1.5751,1.57475,1.575,76800000.0
2009-07-16 04:31:00,1.575,1.5751,1.5748,1.575,41600000.0
2009-07-16 04:32:00,1.5749,1.57525,1.57475,1.57475,147200000.0
2009-07-16 04:33:00,1.57465,1.57475,1.57455,1.57455,138540000.0
2009-07-16 04:34:00,1.57455,1.5746,1.57455,1.57455,366890000.0
2009-07-16 04:35:00,1.57455,1.5747,1.57455,1.5746,452980000.0
2009-07-16 04:36:00,1.57455,1.57475,1.57455,1.57475,114530000.0
2009-07-16 04:37:00,1.57475,1.57485,1.57455,1.57465,64250000.0
2009-07-16 04:38:00,1.5746,1.57475,1.5746,1.57465,35200000.0
2009-07-16 04:39:00,1.57455,1.5747,1.57455,1.57455,96750000.0
2009-07-16 04:40:00,1.57455,1.5748,1.57455,1.57475,411060000.0
2009-07-16 04:41:00,1.57475,1.57475,1.57465,1.5747,54400000.0
2009-07-16 04:42:00,1.57475,1.57475,1.57465,1.57465,22400000.0
2009-07-16 04:43:00,1.5746,1.5746,1.57455,1.57455,166550000.0
2009-07-16 04:44:00,1.57455,1.57455,1.57455,1.57455,179190000.0
2009-07-16 04:45:00,1.57455,1.57475,1.57455,1.57475,160820000.0
2009-07-16 04:46:00,1.57465,1.5748,1.57455,1.57475,267750000.0
2009-07-16 04:47:00,1.57465,1.57485,1.57465,1.5747,57600000.0
2009-07-16 04:48:00,1.5747,1.5747,1.57455,1.57455,253710000.0
2009-07-16 04:49:00,1.57455,1.57465,1.57455,1.57465,500800000.0
2009-07-16 04:50:00,1.57465,1.57465,1.5746,1.57465,28800000.0
2009-07-16 04:51:00,1.57465,1.57535,1.57465,1.5753,73600000.0
2009-07-16 04:52:00,1.57525,1.5753,1.575,1.5753,73600000.0
2009-07-16 04:53:00,1.5753,1.5755,1.5753,1.57545,25600000.0
2009-07-16 04:54:00,1.5755,1.57565,1.57545,1.57555,44800000.0
2009-07-16 04:55:00,1.5755,1.5755,1.57525,1.57545,67200000.0
2009-07-16 04:56:00,1.57535,1.57535,1.57525,1.57525,32000000.0
2009-07-16 04:57:00,1.57525,1.5753,1.57505,1.57525,118400000.0
2009-07-16 04:58:00,1.5753,1.5753,1.57515,1.57525,96000000.0
2009-07-16 04:59:00,1.5753,1.57535,1.5746,1.5749,118400000.0
2009-07-16 05:00:00,1.57495,1.5752,1.57465,1.5751,76800000.0
2009-07-16 05:01:00,1.57495,1.57535,1.57495,1.57505,62400000.0
2009-07-16 05:02:00,1.5751,1.57515,1.57495,1.57495,48000000.0
2009-07-16 05:03:00,1.57495,1.57515,1.57465,1.57465,97600000.0
2009-07-16 05:04:00,1.57465,1.57505,1.57465,1.57485,144000000.0
2009-07-16 05:05:00,1.57505,1.57505,1.57465,1.57465,80000000.0
2009-07-16 05:06:00,1.57475,1.575,1.57455,1.57465,57490000.0
2009-07-16 05:07:00,1.57465,1.57515,1.57465,1.5751,147200000.0
2009-07-16 05:08:00,1.575,1.57505,1.57475,1.5749,41600000.0
2009-07-16 05:09:00,1.57485,1.575,1.57475,1.575,48000000.0
2009-07-16 05:10:00,1.5751,1.5751,1.57475,1.5748,99200000.0
2009-07-16 05:11:00,1.57475,1.57505,1.57465,1.57465,104000000.0
2009-07-16 05:12:00,1.5747,1.5751,1.57455,1.5751,196430000.0
2009-07-16 05:13:00,1.57505,1.5751,1.57485,1.575,118400000.0
2009-07-16 05:14:00,1.575,1.5751,1.57495,1.575,48000000.0
2009-07-16 05:15:00,1.57495,1.57495,1.57465,1.57465,38400000.0
2009-07-16 05:16:00,1.5748,1.5748,1.57455,1.5746,70310000.0
2009-07-16 05:17:00,1.57455,1.57465,1.57455,1.57455,71790000.0
2009-07-16 05:18:00,1.57455,1.5748,1.57455,1.57455,158120000.0
2009-07-16 05:19:00,1.57455,1.57455,1.57455,1.57455,176220000.0
2009-07-16 05:20:00,1.57455,1.57505,1.57455,1.57495,134190000.0
2009-07-16 05:21:00,1.57495,1.57495,1.5746,1.5747,177600000.0
2009-07-16 05:22:00,1.5746,1.5746,1.57455,1.57455,73130000.0
2009-07-16 05:23:00,1.57455,1.5751,1.57455,1.5748,158030000.0
2009-07-16 05:24:00,1.5748,1.5752,1.5748,1.5751,44800000.0
2009-07-16 05:25:00,1.57525,1.57525,1.57495,1.5752,70400000.0
2009-07-16 05:26:00,1.5752,1.57545,1.5752,1.57545,64000000.0
2009-07-16 05:27:00,1.5754,1.5754,1.57515,1.5753,81600000.0
2009-07-16 05:28:00,1.5753,1.5753,1.57525,1.57525,41600000.0
2009-07-16 05:29:00,1.5753,1.5754,1.5753,1.5754,19200000.0
2009-07-16 05:30:00,1.57535,1.57535,1.57505,1.57505,176000000.0
2009-07-16 05:31:00,1.5752,1.5752,1.5751,1.5752,64000000.0
2009-07-16 05:32:00,1.57525,1.57545,1.57525,1.57545,80000000.0
2009-07-16 05:33:00,1.57545,1.57555,1.57525,1.57535,60800000.0
2009-07-16 05:34:00,1.5754,1.5755,1.5754,1.5754,96000000.0
2009-07-16 05:35:00,1.5755,1.5755,1.5754,1.5754,38400000.0
2009-07-16 05:36:00,1.5755,1.5755,1.5755,1.5755,3200000.0
2009-07-16 05:37:00,1.5756,1.5757,1.57535,1.5755,80000000.0
2009-07-16 05:38:00,1.5755,1.5757,1.5755,1.5757,44800000.0
2009-07-16 05:39:00,1.5756,1.57565,1.57545,1.5755,89600000.0
2009-07-16 05:40:00,1.5755,1.5757,1.5755,1.5756,105600000.0
2009-07-16 05:41:00,1.57555,1.57565,1.5755,1.57555,44800000.0
2009-07-16 05:42:00,1.57555,1.57565,1.5755,1.57555,80000000.0
2009-07-16 05:43:00,1.5756,1.5756,1.5755,1.5756,44800000.0
2009-07-16 05:44:00,1.5756,1.5759,1.5756,1.5758,44800000.0
2009-07-16 05:45:00,1.57585,1.5764,1.57585,1.5763,185600000.0
2009-07-16 05:46:00,1.5763,1.5765,1.5756,1.5759,140800000.0
2009-07-16 05:47:00,1.5759,1.57605,1.5759,1.576,57600000.0
2009-07-16 05:48:00,1.576,1.576,1.57575,1.5759,64000000.0
2009-07-16 05:49:00,1.57595,1.57595,1.57585,1.57585,67200000.0
2009-07-16 05:50:00,1.57585,1.5763,1.57565,1.57605,235200000.0
2009-07-16 05:51:00,1.57595,1.57605,1.5758,1.5758,92800000.0
2009-07-16 05:52:00,1.57575,1.57585,1.57575,1.5758,38400000.0
2009-07-16 05:53:00,1.5758,1.5759,1.5757,1.5758,67200000.0
2009-07-16 05:54:00,1.5758,1.5759,1.5757,1.5759,96000000.0
2009-07-16 05:55:00,1.5758,1.5758,1.57575,1.57575,54400000.0
2009-07-16 05:56:00,1.57575,1.5761,1.5757,1.57595,70400000.0
2009-07-16 05:57:00,1.57595,1.5761,1.5758,1.5758,156800000.0
2009-07-16 05:58:00,1.57585,1.57605,1.5758,1.5759,60800000.0
2009-07-16 05:59:00,1.5759,1.5759,1.57585,1.57585,12800000.0
2009-07-16 06:00:00,1.57575,1.5758,1.5753,1.57555,209600000.0
2009-07-16 06:01:00,1.57555,1.57615,1.57555,1.57595,180800000.0
2009-07-16 06:02:00,1.5758,1.5764,1.57575,1.5763,128000000.0
2009-07-16 06:03:00,1.5763,1.5767,1.5763,1.5764,153600000.0
2009-07-16 06:04:00,1.57635,1.5766,1.57605,1.5766,123200000.0
2009-07-16 06:05:00,1.57645,1.57665,1.5762,1.5764,168000000.0
2009-07-16 06:06:00,1.5764,1.57665,1.57635,1.57655,102400000.0
2009-07-16 06:07:00,1.57655,1.57675,1.5763,1.5763,70400000.0
2009-07-16 06:08:00,1.5764,1.5764,1.57615,1.57615,60800000.0
2009-07-16 06:09:00,1.5761,1.5763,1.5759,1.5762,147200000.0
2009-07-16 06:10:00,1.5762,1.57645,1.5761,1.57645,195200000.0
2009-07-16 06:11:00,1.57645,1.57645,1.57625,1.5764,166400000.0
2009-07-16 06:12:00,1.5764,1.57725,1.5764,1.57655,281600000.0
2009-07-16 06:13:00,1.57655,1.57665,1.5759,1.5763,163200000.0
2009-07-16 06:14:00,1.5764,1.57645,1.57615,1.5763,96000000.0
2009-07-16 06:15:00,1.5763,1.57645,1.5761,1.57635,115200000.0
2009-07-16 06:16:00,1.57625,1.57625,1.57585,1.5759,78400000.0
2009-07-16 06:17:00,1.57585,1.5763,1.5757,1.57625,131200000.0
2009-07-16 06:18:00,1.5761,1.5766,1.576,1.57635,105600000.0
2009-07-16 06:19:00,1.57645,1.5765,1.57605,1.5762,108800000.0
2009-07-16 06:20:00,1.5762,1.5763,1.57595,1.5763,67200000.0
2009-07-16 06:21:00,1.5763,1.57675,1.57625,1.5767,60800000.0
2009-07-16 06:22:00,1.5767,1.5767,1.57615,1.57625,140800000.0
2009-07-16 06:23:00,1.5762,1.57645,1.5761,1.57645,108800000.0
2009-07-16 06:24:00,1.57645,1.57675,1.57645,1.57675,92800000.0
2009-07-16 06:25:00,1.5767,1.5767,1.57595,1.57605,112000000.0
2009-07-16 06:26:00,1.5761,1.57625,1.5761,1.5762,64000000.0
2009-07-16 06:27:00,1.57625,1.57635,1.576,1.5761,80000000.0
2009-07-16 06:28:00,1.5761,1.57625,1.5757,1.57595,150400000.0
2009-07-16 06:29:00,1.57605,1.57635,1.57595,1.57635,67200000.0
2009-07-16 06:30:00,1.57635,1.5765,1.57635,1.5765,57600000.0
2009-07-16 06:31:00,1.57658,1.57664,1.57658,1.57664,54400000.0
2009-07-16 06:32:00,1.57655,1.57655,1.5763,1.57645,54400000.0
2009-07-16 06:33:00,1.5767,1.5768,1.5763,1.5767,86400000.0
2009-07-16 06:34:00,1.57655,1.57655,1.57615,1.57625,67200000.0
2009-07-16 06:35:00,1.57625,1.5764,1.57615,1.5764,60800000.0
2009-07-16 06:36:00,1.5764,1.5764,1.5761,1.5762,57600000.0
2009-07-16 06:37:00,1.57615,1.57645,1.5761,1.57645,80000000.0
2009-07-16 06:38:00,1.57635,1.57635,1.57615,1.57625,67200000.0
2009-07-16 06:39:00,1.5761,1.57635,1.5761,1.57625,38400000.0
2009-07-16 06:40:00,1.5762,1.57645,1.57615,1.57625,96000000.0
2009-07-16 06:41:00,1.57615,1.57635,1.57615,1.57635,86400000.0
2009-07-16 06:42:00,1.57635,1.5766,1.57635,1.5765,156800000.0
2009-07-16 06:43:00,1.57665,1.57665,1.5761,1.5762,134400000.0
2009-07-16 06:44:00,1.5763,1.5764,1.57605,1.57635,60800000.0
2009-07-16 06:45:00,1.5763,1.57635,1.5761,1.5763,96000000.0
2009-07-16 06:46:00,1.5763,1.5764,1.57615,1.57615,60800000.0
2009-07-16 06:47:00,1.5763,1.57645,1.5763,1.5763,70400000.0
2009-07-16 06:48:00,1.5763,1.57655,1.57615,1.57655,96000000.0
2009-07-16 06:49:00,1.5766,1.57665,1.57635,1.57645,99200000.0
2009-07-16 06:50:00,1.5765,1.5765,1.5764,1.5764,185600000.0
2009-07-16 06:51:00,1.57645,1.5765,1.5764,1.57645,57600000.0
2009-07-16 06:52:00,1.57645,1.5771,1.5764,1.5771,102400000.0
2009-07-16 06:53:00,1.57715,1.57725,1.5769,1.577,153600000.0
2009-07-16 06:54:00,1.5771,1.57715,1.577,1.57705,44800000.0
2009-07-16 06:55:00,1.5771,1.57715,1.577,1.5771,73600000.0
2009-07-16 06:56:00,1.5771,1.5771,1.5768,1.5769,36800000.0
2009-07-16 06:57:00,1.577,1.577,1.5769,1.5769,28800000.0
2009-07-16 06:58:00,1.5769,1.577,1.57655,1.5766,132800000.0
2009-07-16 06:59:00,1.5765,1.57655,1.5764,1.57655,48000000.0
2009-07-16 07:00:00,1.5764,1.5766,1.5763,1.5766,80000000.0
2009-07-16 07:01:00,1.5766,1.57695,1.5766,1.5768,128000000.0
2009-07-16 07:02:00,1.5768,1.57715,1.57655,1.5766,80000000.0
2009-07-16 07:03:00,1.57675,1.57675,1.5759,1.5766,56000000.0
2009-07-16 07:04:00,1.5765,1.5766,1.57605,1.57625,108800000.0
2009-07-16 07:05:00,1.5763,1.5764,1.57605,1.57615,108800000.0
2009-07-16 07:06:00,1.57625,1.57635,1.57595,1.57635,115200000.0
2009-07-16 07:07:00,1.57635,1.57645,1.5761,1.57635,96000000.0
2009-07-16 07:08:00,1.57635,1.57645,1.5763,1.57635,121600000.0
2009-07-16 07:09:00,1.57635,1.57655,1.57635,1.57655,96000000.0
2009-07-16 07:10:00,1.5766,1.5766,1.57615,1.57615,134400000.0
2009-07-16 07:11:00,1.576,1.5764,1.576,1.57635,153600000.0
2009-07-16 07:12:00,1.57635,1.5766,1.57635,1.57655,92800000.0
2009-07-16 07:13:00,1.57655,1.57655,1.57645,1.5765,41600000.0
2009-07-16 07:14:00,1.57675,1.57675,1.5762,1.5762,51200000.0
2009-07-16 07:15:00,1.57625,1.57625,1.57575,1.5759,108800000.0
2009-07-16 07:16:00,1.5761,1.57615,1.5759,1.5761,73600000.0
2009-07-16 07:17:00,1.57605,1.5761,1.57585,1.57605,88000000.0
2009-07-16 07:18:00,1.57605,1.57605,1.5758,1.5759,70400000.0
2009-07-16 07:19:00,1.57575,1.5761,1.57575,1.57595,84800000.0
2009-07-16 07:20:00,1.57605,1.5763,1.57595,1.5761,112000000.0
2009-07-16 07:21:00,1.57615,1.57625,1.57595,1.57605,112000000.0
2009-07-16 07:22:00,1.57595,1.57615,1.57595,1.57605,99200000.0
2009-07-16 07:23:00,1.57595,1.57605,1.57565,1.57585,192000000.0
2009-07-16 07:24:00,1.57585,1.57585,1.5757,1.57585,54400000.0
2009-07-16 07:25:00,1.57585,1.57615,1.5755,1.5755,119960000.0
2009-07-16 07:26:00,1.5755,1.5762,1.5755,1.5762,203410000.0
2009-07-16 07:27:00,1.5762,1.57625,1.5757,1.5757,176000000.0
2009-07-16 07:28:00,1.5757,1.57585,1.57565,1.5757,44800000.0
2009-07-16 07:29:00,1.5757,1.57625,1.57555,1.5761,64000000.0
2009-07-16 07:30:00,1.57615,1.57635,1.57615,1.57625,102400000.0
2009-07-16 07:31:00,1.57625,1.5764,1.57615,1.5763,153600000.0
2009-07-16 07:32:00,1.57615,1.57615,1.5755,1.5755,83400000.0
2009-07-16 07:33:00,1.5755,1.5755,1.57545,1.57545,82600000.0
2009-07-16 07:34:00,1.57545,1.5757,1.57545,1.5756,107480000.0
2009-07-16 07:35:00,1.57555,1.57565,1.57545,1.57545,41680000.0
2009-07-16 07:36:00,1.57545,1.5755,1.57545,1.57545,140080000.0
2009-07-16 07:37:00,1.57545,1.57595,1.57545,1.57545,132560000.0
2009-07-16 07:38:00,1.57545,1.57545,1.57545,1.57545,122640000.0
2009-07-16 07:39:00,1.57545,1.57545,1.57545,1.57545,124880000.0
2009-07-16 07:40:00,1.57545,1.57545,1.57545,1.57545,95480000.0
2009-07-16 07:41:00,1.57545,1.57545,1.57545,1.57545,87780000.0
2009-07-16 07:42:00,1.57545,1.57565,1.57545,1.5756,122240000.0
2009-07-16 07:43:00,1.5756,1.57575,1.57545,1.5755,165660000.0
2009-07-16 07:44:00,1.57545,1.57555,1.57545,1.57545,385700000.0
2009-07-16 07:45:00,1.57545,1.57595,1.57545,1.5756,108620000.0
2009-07-16 07:46:00,1.57545,1.5756,1.57545,1.57545,205840000.0
2009-07-16 07:47:00,1.57545,1.57545,1.57545,1.57545,72660000.0
2009-07-16 07:48:00,1.57545,1.57545,1.57545,1.57545,86520000.0
2009-07-16 07:49:00,1.57545,1.57545,1.57545,1.57545,88200000.0
2009-07-16 07:50:00,1.57545,1.57545,1.57545,1.57545,75600000.0
2009-07-16 07:51:00,1.57545,1.57545,1.57545,1.57545,79800000.0
2009-07-16 07:52:00,1.57545,1.57545,1.57545,1.57545,92400000.0
2009-07-16 07:53:00,1.57545,1.57545,1.57545,1.57545,73920000.0
2009-07-16 07:54:00,1.57545,1.57565,1.57545,1.57545,146440000.0
2009-07-16 07:55:00,1.57545,1.57545,1.57545,1.57545,74760000.0
2009-07-16 07:56:00,1.57545,1.57545,1.57545,1.57545,71400000.0
2009-07-16 07:57:00,1.57545,1.57545,1.57545,1.57545,84000000.0
2009-07-16 07:58:00,1.57545,1.57545,1.57545,1.57545,83160000.0
2009-07-16 07:59:00,1.57545,1.57545,1.57545,1.57545,78120000.0
2009-07-16 08:00:00,1.57545,1.57545,1.57545,1.57545,137760000.0
2009-07-16 08:01:00,1.57545,1.57555,1.57545,1.57545,293980000.0
2009-07-16 08:02:00,1.57545,1.5758,1.57545,1.57565,121040000.0
2009-07-16 08:03:00,1.57565,1.5758,1.57545,1.57545,167280000.0
2009-07-16 08:04:00,1.57545,1.57545,1.57545,1.57545,83160000.0
2009-07-16 08:05:00,1.57545,1.57545,1.57545,1.57545,88620000.0
2009-07-16 08:06:00,1.57545,1.57545,1.57485,1.57485,68480000.0
2009-07-16 08:07:00,1.575,1.575,1.5749,1.575,53000000.0
2009-07-16 08:08:00,1.575,1.575,1.5749,1.5749,57600000.0
2009-07-16 08:09:00,1.575,1.57515,1.57435,1.575,119000000.0
2009-07-16 08:10:00,1.575,1.57525,1.5748,1.5749,162800000.0
2009-07-16 08:11:00,1.5749,1.5751,1.5739,1.57475,207600000.0
2009-07-16 08:12:00,1.57475,1.57485,1.5737,1.574,278400000.0
2009-07-16 08:13:00,1.5739,1.5745,1.57365,1.57365,252800000.0
2009-07-16 08:14:00,1.57365,1.57405,1.57305,1.57405,147200000.0
2009-07-16 08:15:00,1.57405,1.5742,1.5736,1.5736,316800000.0
2009-07-16 08:16:00,1.5736,1.5736,1.57275,1.57295,89600000.0
2009-07-16 08:17:00,1.57295,1.57335,1.57255,1.57305,300800000.0
2009-07-16 08:18:00,1.5731,1.5731,1.5723,1.5729,390400000.0
2009-07-16 08:19:00,1.573,1.5739,1.573,1.5735,241600000.0
2009-07-16 08:20:00,1.5735,1.57365,1.5732,1.5734,368000001.0
2009-07-16 08:21:00,1.5734,1.5734,1.5727,1.5729,100800000.0
2009-07-16 08:22:00,1.5729,1.57325,1.57245,1.57245,224000000.0
2009-07-16 08:23:00,1.5725,1.57295,1.5721,1.57265,598400001.0
2009-07-16 08:24:00,1.5729,1.57315,1.5725,1.57305,212800000.0
2009-07-16 08:25:00,1.573,1.5733,1.57285,1.57295,209600000.0
2009-07-16 08:26:00,1.57285,1.573,1.5721,1.57215,256000000.0
2009-07-16 08:27:00,1.5723,1.57295,1.5723,1.5729,222400000.0
2009-07-16 08:28:00,1.5729,1.57315,1.5729,1.57315,163200000.0
2009-07-16 08:29:00,1.57315,1.5742,1.57315,1.5735,830400000.0
2009-07-16 08:30:00,1.5735,1.57355,1.5734,1.5735,174400000.0
2009-07-16 08:31:00,1.57355,1.57355,1.5733,1.5733,227200000.0
2009-07-16 08:32:00,1.5733,1.57335,1.57305,1.57305,246400000.0
2009-07-16 08:33:00,1.5731,1.57355,1.57285,1.5733,268800000.0
2009-07-16 08:34:00,1.57335,1.57355,1.5731,1.57335,136000000.0
2009-07-16 08:35:00,1.57345,1.57355,1.5732,1.57325,86400000.0
2009-07-16 08:36:00,1.57325,1.5736,1.57315,1.5733,187200000.0
2009-07-16 08:37:00,1.5734,1.57345,1.573,1.57325,411200000.0
2009-07-16 08:38:00,1.57325,1.57325,1.5728,1.5728,484800000.0
2009-07-16 08:39:00,1.57285,1.574,1.5728,1.574,468800000.0
2009-07-16 08:40:00,1.574,1.57435,1.5738,1.57435,614400000.0
2009-07-16 08:41:00,1.57435,1.57465,1.5738,1.5739,560800000.0
2009-07-16 08:42:00,1.5739,1.57415,1.5738,1.57415,48000000.0
2009-07-16 08:43:00,1.57395,1.574,1.57385,1.57385,43200000.0
2009-07-16 08:44:00,1.57385,1.57445,1.57385,1.5744,208000000.0
2009-07-16 08:45:00,1.57435,1.57435,1.57375,1.5738,574400001.0
2009-07-16 08:46:00,1.5738,1.5742,1.5737,1.57385,255999999.0
2009-07-16 08:47:00,1.5738,1.57435,1.57365,1.57425,291200000.0
2009-07-16 08:48:00,1.5743,1.5745,1.57345,1.5738,716800001.0
2009-07-16 08:49:00,1.5738,1.57415,1.5737,1.57395,310400000.0
2009-07-16 08:50:00,1.57395,1.57485,1.57395,1.57435,411200001.0
2009-07-16 08:51:00,1.57435,1.5749,1.57425,1.5749,355200000.0
2009-07-16 08:52:00,1.5749,1.5749,1.5739,1.57485,379200001.0
2009-07-16 08:53:00,1.57495,1.5751,1.57415,1.5745,406400001.0
2009-07-16 08:54:00,1.57445,1.5747,1.57395,1.57395,385600000.0
2009-07-16 08:55:00,1.57395,1.57495,1.57385,1.5748,411200001.0
2009-07-16 08:56:00,1.5749,1.5749,1.57385,1.57395,200000000.0
2009-07-16 08:57:00,1.57345,1.5743,1.57345,1.5743,261500000.0
2009-07-16 08:58:00,1.5743,1.5748,1.57395,1.5746,246400000.0
2009-07-16 08:59:00,1.5746,1.5756,1.5746,1.5751,478400001.0
2009-07-16 09:00:00,1.5751,1.57525,1.5745,1.57455,462399999.0
2009-07-16 09:01:00,1.5746,1.5746,1.57415,1.57445,331199998.0
2009-07-16 09:02:00,1.57445,1.57535,1.5744,1.57495,334400000.0
2009-07-16 09:03:00,1.5751,1.5752,1.57475,1.57515,363200000.0
2009-07-16 09:04:00,1.5752,1.57545,1.57485,1.57545,300800000.0
2009-07-16 09:05:00,1.5754,1.5755,1.5747,1.575,257600000.0
2009-07-16 09:06:00,1.575,1.57545,1.5747,1.57545,172800000.0
2009-07-16 09:07:00,1.57545,1.57545,1.5751,1.5753,260800000.0
2009-07-16 09:08:00,1.5751,1.5753,1.57475,1.57505,240000000.0
2009-07-16 09:09:00,1.5751,1.5756,1.57465,1.5748,324800000.0
2009-07-16 09:10:00,1.57485,1.575,1.5746,1.575,270400000.0
2009-07-16 09:11:00,1.5751,1.57525,1.57415,1.57455,257600000.0
2009-07-16 09:12:00,1.57455,1.57485,1.57445,1.57445,491200001.0
2009-07-16 09:13:00,1.57455,1.57535,1.5745,1.57525,368000001.0
2009-07-16 09:14:00,1.5749,1.5753,1.5742,1.5748,342400003.0
2009-07-16 09:15:00,1.57475,1.57515,1.57465,1.575,259200000.0
2009-07-16 09:16:00,1.575,1.5753,1.57455,1.57505,360000000.0
2009-07-16 09:17:00,1.57505,1.5753,1.5748,1.5749,385600000.0
2009-07-16 09:18:00,1.57485,1.57485,1.5746,1.5746,580800006.0
2009-07-16 09:19:00,1.5746,1.5746,1.5743,1.5746,278400006.0
2009-07-16 09:20:00,1.5746,1.57465,1.57405,1.57405,196800000.0
2009-07-16 09:21:00,1.574,1.5745,1.574,1.57435,137600000.0
2009-07-16 09:22:00,1.57435,1.5745,1.57405,1.57435,316800002.0
2009-07-16 09:23:00,1.5743,1.57485,1.5743,1.57475,648000006.0
2009-07-16 09:24:00,1.5747,1.57485,1.57445,1.57485,443200002.0
2009-07-16 09:25:00,1.5749,1.5755,1.57465,1.57505,622400003.0
2009-07-16 09:26:00,1.57505,1.5756,1.5748,1.57515,619200006.0
2009-07-16 09:27:00,1.5752,1.5753,1.5749,1.57515,443200000.0
2009-07-16 09:28:00,1.57515,1.5756,1.57495,1.57555,467200000.0
2009-07-16 09:29:00,1.57555,1.57595,1.5753,1.57585,465600002.0
2009-07-16 09:30:00,1.5758,1.5758,1.5752,1.57545,313600001.0
2009-07-16 09:31:00,1.57545,1.57555,1.57525,1.5754,528000005.0
2009-07-16 09:32:00,1.57545,1.5758,1.57535,1.5758,302400000.0
2009-07-16 09:33:00,1.57575,1.57605,1.57555,1.57575,328000000.0
2009-07-16 09:34:00,1.57575,1.57625,1.57545,1.57595,296000000.0
2009-07-16 09:35:00,1.57605,1.5763,1.5759,1.5761,315200000.0
2009-07-16 09:36:00,1.57615,1.5764,1.57595,1.5762,222400000.0
2009-07-16 09:37:00,1.57625,1.5764,1.57605,1.5762,344000001.0
2009-07-16 09:38:00,1.57625,1.5764,1.57595,1.5762,401600002.0
2009-07-16 09:39:00,1.5762,1.57655,1.57605,1.5763,324800000.0
2009-07-16 09:40:00,1.5764,1.5765,1.5761,1.5764,289600000.0
2009-07-16 09:41:00,1.5763,1.5765,1.57595,1.5763,532800003.0
2009-07-16 09:42:00,1.57615,1.57635,1.57595,1.57625,276800003.0
2009-07-16 09:43:00,1.57625,1.5764,1.57605,1.5762,352000000.0
2009-07-16 09:44:00,1.57615,1.5763,1.57595,1.5762,358400000.0
2009-07-16 09:45:00,1.5762,1.57665,1.5758,1.5765,507200000.0
2009-07-16 09:46:00,1.57665,1.57705,1.5765,1.5769,353600000.0
2009-07-16 09:47:00,1.57685,1.5772,1.57665,1.5769,260800002.0
2009-07-16 09:48:00,1.57685,1.57685,1.5765,1.5767,134400000.0
2009-07-16 09:49:00,1.57665,1.57685,1.576,1.5761,302400001.0
2009-07-16 09:50:00,1.5761,1.57615,1.5758,1.57585,270400001.0
2009-07-16 09:51:00,1.5758,1.5761,1.5757,1.57605,209600002.0
2009-07-16 09:52:00,1.57605,1.5762,1.5759,1.57605,260800000.0
2009-07-16 09:53:00,1.5761,1.5767,1.5761,1.5764,268800000.0
2009-07-16 09:54:00,1.5764,1.5767,1.57625,1.57665,174400000.0
2009-07-16 09:55:00,1.5767,1.5771,1.57655,1.5767,409599998.0
2009-07-16 09:56:00,1.5767,1.57685,1.57605,1.57625,473600000.0
2009-07-16 09:57:00,1.5762,1.57655,1.57605,1.57625,467200003.0
2009-07-16 09:58:00,1.57625,1.57685,1.5761,1.57675,366400000.0
2009-07-16 09:59:00,1.5766,1.577,1.5764,1.57675,601600000.0
2009-07-16 10:00:00,1.5767,1.5769,1.576,1.57635,569600001.0
2009-07-16 10:01:00,1.57635,1.57645,1.57585,1.5762,477200005.0
2009-07-16 10:02:00,1.5762,1.5762,1.57535,1.57545,309200001.0
2009-07-16 10:03:00,1.5755,1.5761,1.57515,1.57575,331400000.0
2009-07-16 10:04:00,1.57575,1.5763,1.5757,1.5763,310400000.0
2009-07-16 10:05:00,1.57625,1.57645,1.576,1.5761,248800001.0
2009-07-16 10:06:00,1.57615,1.5762,1.57595,1.576,109600000.0
2009-07-16 10:07:00,1.576,1.57615,1.57585,1.5759,108800000.0
2009-07-16 10:08:00,1.57585,1.576,1.5758,1.57595,126000000.0
2009-07-16 10:09:00,1.57595,1.5762,1.57555,1.57575,203600000.0
2009-07-16 10:10:00,1.5757,1.57585,1.5752,1.57565,206400000.0
2009-07-16 10:11:00,1.5758,1.57615,1.5757,1.57615,222400000.0
2009-07-16 10:12:00,1.57615,1.57645,1.5759,1.5763,332800000.0
2009-07-16 10:13:00,1.5763,1.5766,1.57615,1.5762,253800000.0
2009-07-16 10:14:00,1.5763,1.5764,1.57615,1.5762,157800000.0
2009-07-16 10:15:00,1.5762,1.5765,1.57565,1.57595,428800001.0
2009-07-16 10:16:00,1.5758,1.577,1.5758,1.57695,311200000.0
2009-07-16 10:17:00,1.5769,1.5769,1.57635,1.5764,200800000.0
2009-07-16 10:18:00,1.5764,1.5769,1.576,1.57685,346400002.0
2009-07-16 10:19:00,1.5768,1.57725,1.57635,1.57705,262400000.0
2009-07-16 10:20:00,1.57695,1.5774,1.57685,1.5771,220800000.0
2009-07-16 10:21:00,1.57705,1.57745,1.5769,1.577,220800000.0
2009-07-16 10:22:00,1.57705,1.5781,1.57705,1.5779,235800000.0
2009-07-16 10:23:00,1.5779,1.5787,1.5779,1.5785,327600000.0
2009-07-16 10:24:00,1.5785,1.57855,1.5783,1.5784,329800000.0
2009-07-16 10:25:00,1.5784,1.5785,1.57775,1.5779,400200000.0
2009-07-16 10:26:00,1.57795,1.57825,1.57785,1.5781,253200002.0
2009-07-16 10:27:00,1.5781,1.5781,1.5777,1.5778,148800000.0
2009-07-16 10:28:00,1.5778,1.57805,1.5776,1.5776,150400000.0
2009-07-16 10:29:00,1.57775,1.57795,1.5775,1.5778,123200000.0
2009-07-16 10:30:00,1.5778,1.57795,1.57735,1.57795,268800000.0
2009-07-16 10:31:00,1.57795,1.5785,1.5779,1.5783,289800000.0
2009-07-16 10:32:00,1.5784,1.579,1.578,1.57805,250200000.0
2009-07-16 10:33:00,1.57805,1.57965,1.57805,1.57885,585799999.0
2009-07-16 10:34:00,1.57885,1.5792,1.5787,1.57895,191000000.0
2009-07-16 10:35:00,1.57895,1.57935,1.5788,1.57915,243600000.0
2009-07-16 10:36:00,1.5791,1.57935,1.57845,1.57885,454600000.0
2009-07-16 10:37:00,1.57885,1.5791,1.5785,1.5785,601799994.0
2009-07-16 10:38:00,1.57855,1.579,1.57855,1.5787,358799994.0
2009-07-16 10:39:00,1.5787,1.5787,1.5783,1.5786,339799998.0
2009-07-16 10:40:00,1.57855,1.5786,1.57815,1.5783,307000000.0
2009-07-16 10:41:00,1.57835,1.57865,1.57785,1.5785,328600001.0
2009-07-16 10:42:00,1.57845,1.57865,1.57835,1.57855,170200000.0
2009-07-16 10:43:00,1.5785,1.57865,1.57845,1.57865,155400000.0
2009-07-16 10:44:00,1.57865,1.57925,1.57855,1.5787,272400000.0
2009-07-16 10:45:00,1.5787,1.5787,1.57815,1.57855,314400000.0
2009-07-16 10:46:00,1.5787,1.57905,1.57835,1.57895,227200000.0
2009-07-16 10:47:00,1.57895,1.5793,1.5789,1.5792,137600000.0
2009-07-16 10:48:00,1.57915,1.57985,1.57915,1.5796,207000000.0
2009-07-16 10:49:00,1.57995,1.58005,1.57905,1.57905,168000000.0
2009-07-16 10:50:00,1.5791,1.5797,1.57905,1.5794,225199999.0
2009-07-16 10:51:00,1.5794,1.57955,1.57895,1.57915,121199999.0
2009-07-16 10:52:00,1.57915,1.5793,1.57855,1.57875,252800000.0
2009-07-16 10:53:00,1.57875,1.57885,1.5786,1.57865,262800000.0
2009-07-16 10:54:00,1.5787,1.579,1.57845,1.57865,218400000.0
2009-07-16 10:55:00,1.5786,1.57865,1.5783,1.5784,217999998.0
2009-07-16 10:56:00,1.5784,1.5785,1.57825,1.5783,398999999.0
2009-07-16 10:57:00,1.5783,1.57855,1.578,1.57805,349399997.0
2009-07-16 10:58:00,1.578,1.5783,1.5779,1.57805,387399999.0
2009-07-16 10:59:00,1.57805,1.57855,1.5776,1.57775,494799998.0
2009-07-16 11:00:00,1.5777,1.57795,1.57755,1.57765,273400000.0
2009-07-16 11:01:00,1.57765,1.57785,1.5775,1.57775,271200000.0
2009-07-16 11:02:00,1.57775,1.578,1.5777,1.578,316799994.0
2009-07-16 11:03:00,1.578,1.57835,1.578,1.57805,221400000.0
2009-07-16 11:04:00,1.57815,1.5784,1.5778,1.5778,587399992.0
2009-07-16 11:05:00,1.5778,1.578,1.5776,1.5778,272600000.0
2009-07-16 11:06:00,1.5777,1.5777,1.5772,1.57725,345999999.0
2009-07-16 11:07:00,1.57715,1.5779,1.57715,1.5777,303599999.0
2009-07-16 11:08:00,1.5777,1.57785,1.57745,1.57745,113400000.0
2009-07-16 11:09:00,1.5775,1.57765,1.57735,1.57755,313599998.0
2009-07-16 11:10:00,1.5776,1.5782,1.57755,1.5782,479999997.0
2009-07-16 11:11:00,1.5782,1.5785,1.5779,1.5782,529199994.0
2009-07-16 11:12:00,1.5782,1.57855,1.57815,1.57855,427399997.0
2009-07-16 11:13:00,1.5785,1.5785,1.57825,1.5784,301999998.0
2009-07-16 11:14:00,1.57845,1.57865,1.5784,1.5786,249399999.0
2009-07-16 11:15:00,1.57865,1.57865,1.5779,1.5779,217999999.0
2009-07-16 11:16:00,1.57785,1.5786,1.57785,1.57825,537199999.0
2009-07-16 11:17:00,1.5783,1.5788,1.57825,1.57835,399000000.0
2009-07-16 11:18:00,1.57835,1.57835,1.57815,1.57825,212200001.0
2009-07-16 11:19:00,1.57825,1.5783,1.57815,1.5783,60800000.0
2009-07-16 11:20:00,1.57835,1.5784,1.5783,1.57835,48000000.0
2009-07-16 11:21:00,1.5784,1.57885,1.57825,1.57835,154000000.0
2009-07-16 11:22:00,1.57825,1.57865,1.57825,1.57865,143800000.0
2009-07-16 11:23:00,1.57865,1.57915,1.5785,1.57905,206000000.0
2009-07-16 11:24:00,1.57905,1.5795,1.5788,1.5794,160800000.0
2009-07-16 11:25:00,1.5794,1.57955,1.5788,1.57905,344400000.0
2009-07-16 11:26:00,1.5791,1.5791,1.5789,1.579,160600000.0
2009-07-16 11:27:00,1.57905,1.57925,1.5789,1.57925,194800000.0
2009-07-16 11:28:00,1.57925,1.5793,1.5786,1.57885,175200000.0
2009-07-16 11:29:00,1.5789,1.57905,1.5788,1.579,392999997.0
2009-07-16 11:30:00,1.5791,1.5792,1.579,1.5791,252799997.0
2009-07-16 11:31:00,1.5791,1.57915,1.579,1.57905,172999998.0
2009-07-16 11:32:00,1.57905,1.5793,1.57905,1.57915,134000000.0
2009-07-16 11:33:00,1.57915,1.5793,1.5789,1.5791,132600000.0
2009-07-16 11:34:00,1.5791,1.5794,1.57885,1.5791,243599999.0
2009-07-16 11:35:00,1.579,1.5792,1.57885,1.57905,372000002.0
2009-07-16 11:36:00,1.57915,1.5794,1.57915,1.5793,94600000.0
2009-07-16 11:37:00,1.57915,1.57915,1.57895,1.57895,240799998.0
2009-07-16 11:38:00,1.57895,1.579,1.57885,1.5789,140399999.0
2009-07-16 11:39:00,1.5789,1.57915,1.5789,1.57915,217799998.0
2009-07-16 11:40:00,1.57915,1.5793,1.57885,1.5789,302200000.0
2009-07-16 11:41:00,1.57885,1.57945,1.57885,1.57935,126600000.0
2009-07-16 11:42:00,1.5794,1.57955,1.57925,1.5795,146400000.0
2009-07-16 11:43:00,1.5796,1.5796,1.57915,1.57925,234800000.0
2009-07-16 11:44:00,1.57925,1.5796,1.57925,1.57955,148200000.0
2009-07-16 11:45:00,1.57945,1.5795,1.57865,1.5789,263600000.0
2009-07-16 11:46:00,1.5789,1.5794,1.57885,1.57925,123200000.0
2009-07-16 11:47:00,1.5792,1.57945,1.5792,1.5794,355999998.0
2009-07-16 11:48:00,1.57935,1.5798,1.57915,1.5795,261800000.0
2009-07-16 11:49:00,1.57965,1.57965,1.5793,1.5794,163600001.0
2009-07-16 11:50:00,1.5794,1.57955,1.5791,1.57915,290799998.0
2009-07-16 11:51:00,1.5792,1.57925,1.57835,1.57835,281800001.0
2009-07-16 11:52:00,1.5783,1.5786,1.57825,1.57855,245200000.0
2009-07-16 11:53:00,1.57855,1.579,1.57815,1.57895,252999998.0
2009-07-16 11:54:00,1.57885,1.5793,1.57875,1.5792,274400000.0
2009-07-16 11:55:00,1.5792,1.5793,1.57905,1.57915,240199999.0
2009-07-16 11:56:00,1.57915,1.57915,1.5788,1.5788,382199999.0
2009-07-16 11:57:00,1.5788,1.5789,1.5786,1.5787,329199999.0
2009-07-16 11:58:00,1.57875,1.57885,1.5787,1.57875,174000000.0
2009-07-16 11:59:00,1.5786,1.5788,1.5785,1.5787,455999998.0
2009-07-16 12:00:00,1.57865,1.57885,1.5785,1.5787,373399997.0
2009-07-16 12:01:00,1.57845,1.57915,1.57845,1.57875,289199999.0
2009-07-16 12:02:00,1.57885,1.5789,1.5787,1.57885,148199999.0
2009-07-16 12:03:00,1.5789,1.57935,1.57875,1.57915,544999999.0
2009-07-16 12:04:00,1.5792,1.5794,1.5791,1.5792,388599999.0
2009-07-16 12:05:00,1.57915,1.5795,1.57905,1.57945,216800000.0
2009-07-16 12:06:00,1.5795,1.5796,1.5787,1.579,273400000.0
2009-07-16 12:07:00,1.5791,1.57955,1.57895,1.5794,427400000.0
2009-07-16 12:08:00,1.57945,1.5795,1.57935,1.57945,129400000.0
2009-07-16 12:09:00,1.57945,1.5796,1.5789,1.5789,323800000.0
2009-07-16 12:10:00,1.5789,1.5791,1.5788,1.57895,169800001.0
2009-07-16 12:11:00,1.57895,1.5791,1.5788,1.57895,130800000.0
2009-07-16 12:12:00,1.57895,1.57915,1.57885,1.579,257799999.0
2009-07-16 12:13:00,1.579,1.57915,1.579,1.579,58200000.0
2009-07-16 12:14:00,1.57895,1.5792,1.57895,1.579,440199992.0
2009-07-16 12:15:00,1.57905,1.57935,1.579,1.5791,375999998.0
2009-07-16 12:16:00,1.57915,1.57915,1.5785,1.5786,548199991.0
2009-07-16 12:17:00,1.5786,1.57905,1.57815,1.5784,319799999.0
2009-07-16 12:18:00,1.57845,1.5787,1.57825,1.57855,426800001.0
2009-07-16 12:19:00,1.57845,1.5791,1.57845,1.5791,323399998.0
2009-07-16 12:20:00,1.5791,1.5792,1.57895,1.5792,251200000.0
2009-07-16 12:21:00,1.5792,1.5794,1.57905,1.57935,235600000.0
2009-07-16 12:22:00,1.57925,1.5795,1.5786,1.5789,285200000.0
2009-07-16 12:23:00,1.5789,1.579,1.5785,1.579,238200000.0
2009-07-16 12:24:00,1.5789,1.5791,1.5789,1.579,63400000.0
2009-07-16 12:25:00,1.57905,1.57975,1.57905,1.5797,169800000.0
2009-07-16 12:26:00,1.5797,1.5798,1.57945,1.57945,170000000.0
2009-07-16 12:27:00,1.57945,1.57955,1.57895,1.5795,254800000.0
2009-07-16 12:28:00,1.57955,1.57965,1.57905,1.5791,286400000.0
2009-07-16 12:29:00,1.57915,1.5794,1.5779,1.5788,628000000.0
2009-07-16 12:30:00,1.5791,1.57915,1.57795,1.5787,339200000.0
2009-07-16 12:31:00,1.57875,1.57875,1.57815,1.57825,413400000.0
2009-07-16 12:32:00,1.5783,1.57925,1.57785,1.57885,740799991.0
2009-07-16 12:33:00,1.57885,1.57905,1.578,1.57865,668799997.0
2009-07-16 12:34:00,1.5786,1.57955,1.5785,1.57935,647599993.0
2009-07-16 12:35:00,1.5793,1.5798,1.5787,1.5791,303000000.0
2009-07-16 12:36:00,1.57915,1.57925,1.57875,1.579,325200000.0
2009-07-16 12:37:00,1.57895,1.57925,1.57875,1.5792,207600000.0
2009-07-16 12:38:00,1.5793,1.5794,1.5785,1.5793,362800000.0
2009-07-16 12:39:00,1.5793,1.57935,1.57845,1.579,686799999.0
2009-07-16 12:40:00,1.579,1.58045,1.57895,1.5802,477400000.0
2009-07-16 12:41:00,1.5802,1.5802,1.57855,1.5791,572999999.0
2009-07-16 12:42:00,1.5791,1.57925,1.5779,1.5784,577199994.0
2009-07-16 12:43:00,1.5786,1.5789,1.5781,1.57855,571999995.0
2009-07-16 12:44:00,1.5786,1.57885,1.5779,1.5786,331399999.0
2009-07-16 12:45:00,1.5786,1.5792,1.57835,1.57875,401599998.0
2009-07-16 12:46:00,1.57895,1.5791,1.5784,1.5785,414799999.0
2009-07-16 12:47:00,1.5785,1.5788,1.57825,1.5785,586799997.0
2009-07-16 12:48:00,1.5785,1.579,1.5785,1.5789,473399999.0
2009-07-16 12:49:00,1.5789,1.57905,1.57815,1.579,402199998.0
2009-07-16 12:50:00,1.57895,1.57905,1.57855,1.57885,295400000.0
2009-07-16 12:51:00,1.5788,1.57905,1.57815,1.57875,286599999.0
2009-07-16 12:52:00,1.5788,1.5788,1.57785,1.57865,271800000.0
2009-07-16 12:53:00,1.5786,1.57865,1.57785,1.5782,336400000.0
2009-07-16 12:54:00,1.5782,1.5785,1.57795,1.5784,349400000.0
2009-07-16 12:55:00,1.5784,1.5785,1.5779,1.5784,739199993.0
2009-07-16 12:56:00,1.5784,1.57905,1.57815,1.57875,567199996.0
2009-07-16 12:57:00,1.57875,1.5791,1.5785,1.57865,285600000.0
2009-07-16 12:58:00,1.57865,1.57945,1.57835,1.5794,271000000.0
2009-07-16 12:59:00,1.5795,1.5797,1.57925,1.57925,176400000.0
2009-07-16 13:00:00,1.5792,1.57965,1.5789,1.5791,281600000.0
2009-07-16 13:01:00,1.579,1.5794,1.57865,1.5789,307200000.0
2009-07-16 13:02:00,1.579,1.5791,1.57845,1.5785,228200000.0
2009-07-16 13:03:00,1.5786,1.5786,1.57795,1.57825,310999997.0
2009-07-16 13:04:00,1.57825,1.5789,1.57825,1.5787,429999996.0
2009-07-16 13:05:00,1.57875,1.57895,1.5786,1.57875,215200000.0
2009-07-16 13:06:00,1.57865,1.579,1.57855,1.5786,266199999.0
2009-07-16 13:07:00,1.5786,1.57895,1.5783,1.5789,490399992.0
2009-07-16 13:08:00,1.5789,1.5791,1.5785,1.57875,741599993.0
2009-07-16 13:09:00,1.57875,1.5791,1.57855,1.57855,415799997.0
2009-07-16 13:10:00,1.5785,1.57855,1.57805,1.5785,294199999.0
2009-07-16 13:11:00,1.57855,1.57895,1.57825,1.5785,320400000.0
2009-07-16 13:12:00,1.5784,1.5788,1.5781,1.5787,299600000.0
2009-07-16 13:13:00,1.5788,1.57905,1.5787,1.57885,262400000.0
2009-07-16 13:14:00,1.57905,1.58015,1.579,1.5796,300000000.0
2009-07-16 13:15:00,1.57955,1.5799,1.5788,1.5791,395800000.0
2009-07-16 13:16:00,1.5791,1.5798,1.57895,1.5793,257000000.0
2009-07-16 13:17:00,1.57935,1.57935,1.5779,1.57815,848999998.0
2009-07-16 13:18:00,1.57825,1.57895,1.57795,1.57895,953000000.0
2009-07-16 13:19:00,1.57895,1.5794,1.5788,1.57905,915599998.0
2009-07-16 13:20:00,1.57915,1.57935,1.5789,1.579,656600001.0
2009-07-16 13:21:00,1.5789,1.5796,1.57885,1.5795,888799999.0
2009-07-16 13:22:00,1.5796,1.5796,1.5793,1.5794,495800000.0
2009-07-16 13:23:00,1.57945,1.5797,1.5792,1.5792,474200000.0
2009-07-16 13:24:00,1.5792,1.5799,1.57915,1.5799,736399994.0
2009-07-16 13:25:00,1.57975,1.5801,1.57965,1.5798,480599999.0
2009-07-16 13:26:00,1.5798,1.5803,1.57975,1.58,384000002.0
2009-07-16 13:27:00,1.57985,1.5801,1.57975,1.57975,344600002.0
2009-07-16 13:28:00,1.57975,1.5808,1.5794,1.58015,599799999.0
2009-07-16 13:29:00,1.5803,1.5805,1.57985,1.5803,809199999.0
2009-07-16 13:30:00,1.5806,1.58165,1.5806,1.58145,625399997.0
2009-07-16 13:31:00,1.58155,1.58215,1.58105,1.58115,698599995.0
2009-07-16 13:32:00,1.58105,1.58155,1.5809,1.5814,373800000.0
2009-07-16 13:33:00,1.5813,1.58135,1.5805,1.581,383200001.0
2009-07-16 13:34:00,1.581,1.58125,1.58075,1.58085,276400002.0
2009-07-16 13:35:00,1.58085,1.58165,1.5808,1.5814,354400000.0
2009-07-16 13:36:00,1.5814,1.5815,1.58085,1.5809,388399998.0
2009-07-16 13:37:00,1.5808,1.5815,1.58065,1.5808,653199999.0
2009-07-16 13:38:00,1.5807,1.5811,1.5801,1.58035,561599998.0
2009-07-16 13:39:00,1.5805,1.58095,1.57985,1.58015,567399998.0
2009-07-16 13:40:00,1.5801,1.5806,1.57985,1.57995,1003599993.0
2009-07-16 13:41:00,1.57995,1.58055,1.57995,1.5805,425400000.0
2009-07-16 13:42:00,1.5805,1.5808,1.5802,1.5806,383999998.0
2009-07-16 13:43:00,1.5806,1.58105,1.58015,1.5808,494599999.0
2009-07-16 13:44:00,1.5808,1.5813,1.5807,1.581,189600000.0
2009-07-16 13:45:00,1.581,1.58115,1.58025,1.58025,155800000.0
2009-07-16 13:46:00,1.5804,1.58045,1.57935,1.5794,491200001.0
2009-07-16 13:47:00,1.5794,1.57975,1.57905,1.57955,409800000.0
2009-07-16 13:48:00,1.57955,1.57985,1.5795,1.57975,343399999.0
2009-07-16 13:49:00,1.5798,1.57995,1.57955,1.57985,304799997.0
2009-07-16 13:50:00,1.5799,1.58005,1.5796,1.57975,298200000.0
2009-07-16 13:51:00,1.57975,1.58005,1.57945,1.58005,173000000.0
2009-07-16 13:52:00,1.58015,1.5803,1.5795,1.5797,296599999.0
2009-07-16 13:53:00,1.5797,1.58005,1.5796,1.58005,198400000.0
2009-07-16 13:54:00,1.5797,1.58015,1.5797,1.5799,262400000.0
2009-07-16 13:55:00,1.5799,1.5799,1.5797,1.57985,130599999.0
2009-07-16 13:56:00,1.5798,1.57985,1.5794,1.57965,342599997.0
2009-07-16 13:57:00,1.5796,1.57965,1.57945,1.5795,134200000.0
2009-07-16 13:58:00,1.57945,1.57985,1.579,1.57935,209600000.0
2009-07-16 13:59:00,1.57935,1.57975,1.57895,1.57975,387600000.0
2009-07-16 14:00:00,1.57975,1.58035,1.5796,1.58015,561999996.0
2009-07-16 14:01:00,1.5801,1.5808,1.5801,1.5806,262800000.0
2009-07-16 14:02:00,1.58015,1.5808,1.5801,1.5803,444200000.0
2009-07-16 14:03:00,1.58015,1.58055,1.58015,1.5803,304799998.0
2009-07-16 14:04:00,1.5803,1.58045,1.5802,1.5802,94400000.0
2009-07-16 14:05:00,1.5802,1.5802,1.57975,1.5798,246600000.0
2009-07-16 14:06:00,1.57985,1.58035,1.57985,1.5801,240600000.0
2009-07-16 14:07:00,1.5801,1.58045,1.57985,1.57985,167400000.0
2009-07-16 14:08:00,1.5799,1.58015,1.5797,1.5798,134000000.0
2009-07-16 14:09:00,1.57985,1.58,1.57965,1.57965,223799998.0
2009-07-16 14:10:00,1.57965,1.5801,1.57965,1.57985,495599994.0
2009-07-16 14:11:00,1.57965,1.5798,1.57935,1.57955,344599996.0
2009-07-16 14:12:00,1.57945,1.5797,1.57915,1.57915,217599999.0
2009-07-16 14:13:00,1.57915,1.57925,1.57765,1.5777,415000000.0
2009-07-16 14:14:00,1.57775,1.5788,1.5777,1.5784,569599999.0
2009-07-16 14:15:00,1.5784,1.57865,1.5776,1.57765,427799998.0
2009-07-16 14:16:00,1.5776,1.57825,1.5776,1.57825,316400000.0
2009-07-16 14:17:00,1.57825,1.57865,1.57825,1.57835,277800001.0
2009-07-16 14:18:00,1.57835,1.5789,1.578,1.57815,304800000.0
2009-07-16 14:19:00,1.5782,1.5784,1.57805,1.5783,274000000.0
2009-07-16 14:20:00,1.5783,1.5787,1.5781,1.5785,417400000.0
2009-07-16 14:21:00,1.5785,1.5795,1.5783,1.5795,386400000.0
2009-07-16 14:22:00,1.5794,1.5794,1.57865,1.57865,588599998.0
2009-07-16 14:23:00,1.5787,1.57915,1.5787,1.5789,384199998.0
2009-07-16 14:24:00,1.5789,1.57895,1.5781,1.57825,304000001.0
2009-07-16 14:25:00,1.57825,1.5784,1.57795,1.57795,452399996.0
2009-07-16 14:26:00,1.57795,1.57825,1.57645,1.57725,342000000.0
2009-07-16 14:27:00,1.57725,1.57775,1.5772,1.5776,328599999.0
2009-07-16 14:28:00,1.5776,1.57805,1.57715,1.57715,460799999.0
2009-07-16 14:29:00,1.57725,1.57745,1.5761,1.5762,678600000.0
2009-07-16 14:30:00,1.57615,1.5764,1.5751,1.57625,662200000.0
2009-07-16 14:31:00,1.5763,1.57655,1.57555,1.57635,507200000.0
2009-07-16 14:32:00,1.57635,1.57635,1.5753,1.5757,543400000.0
2009-07-16 14:33:00,1.5757,1.57675,1.5757,1.57645,488800000.0
2009-07-16 14:34:00,1.5765,1.57695,1.57615,1.57685,603399996.0
2009-07-16 14:35:00,1.57685,1.57695,1.57545,1.57555,739600002.0
2009-07-16 14:36:00,1.5756,1.5765,1.57555,1.57615,678599994.0
2009-07-16 14:37:00,1.57625,1.5774,1.57625,1.57735,444000000.0
2009-07-16 14:38:00,1.57745,1.5776,1.57585,1.5762,517799998.0
2009-07-16 14:39:00,1.57625,1.57655,1.5757,1.57615,390800000.0
2009-07-16 14:40:00,1.57615,1.5769,1.57605,1.57685,326999999.0
2009-07-16 14:41:00,1.57685,1.57715,1.57645,1.577,327800000.0
2009-07-16 14:42:00,1.577,1.5771,1.5765,1.5769,468399999.0
2009-07-16 14:43:00,1.57675,1.57755,1.57675,1.5772,766799995.0
2009-07-16 14:44:00,1.57715,1.5785,1.57715,1.57825,777799999.0
2009-07-16 14:45:00,1.5783,1.57835,1.57715,1.57785,399600000.0
2009-07-16 14:46:00,1.5778,1.5783,1.5777,1.57825,384400000.0
2009-07-16 14:47:00,1.57825,1.5784,1.57735,1.57795,460800000.0
2009-07-16 14:48:00,1.5783,1.57865,1.57805,1.5781,551800000.0
2009-07-16 14:49:00,1.5786,1.5788,1.57835,1.5788,599000001.0
2009-07-16 14:50:00,1.5788,1.5788,1.57765,1.57785,709599997.0
2009-07-16 14:51:00,1.5779,1.5782,1.5777,1.5777,494600000.0
2009-07-16 14:52:00,1.5778,1.57795,1.5777,1.5777,203200000.0
2009-07-16 14:53:00,1.5777,1.5778,1.57695,1.577,195600000.0
2009-07-16 14:54:00,1.57705,1.5771,1.57585,1.57675,356199999.0
2009-07-16 14:55:00,1.5768,1.57775,1.5768,1.5776,454599999.0
2009-07-16 14:56:00,1.57755,1.57775,1.5771,1.57775,444200000.0
2009-07-16 14:57:00,1.57775,1.57805,1.57755,1.57775,341800000.0
2009-07-16 14:58:00,1.57775,1.5781,1.57725,1.5781,406999998.0
2009-07-16 14:59:00,1.5781,1.57845,1.57755,1.5778,611600001.0
2009-07-16 15:00:00,1.57775,1.5784,1.5777,1.5782,587200000.0
2009-07-16 15:01:00,1.5781,1.5784,1.5775,1.5782,459999998.0
2009-07-16 15:02:00,1.57815,1.5786,1.5773,1.57795,802799990.0
2009-07-16 15:03:00,1.57805,1.57855,1.5778,1.57815,655599996.0
2009-07-16 15:04:00,1.57815,1.57855,1.57815,1.5784,239600000.0
2009-07-16 15:05:00,1.5785,1.579,1.5781,1.57845,470400000.0
2009-07-16 15:06:00,1.57845,1.57895,1.5783,1.57845,459800000.0
2009-07-16 15:07:00,1.57845,1.57855,1.57805,1.57815,460600000.0
2009-07-16 15:08:00,1.5783,1.57865,1.578,1.57825,288800000.0
2009-07-16 15:09:00,1.5782,1.57885,1.5781,1.57865,314600000.0
2009-07-16 15:10:00,1.57865,1.57905,1.5783,1.579,511600000.0
2009-07-16 15:11:00,1.579,1.57915,1.57875,1.5789,419599999.0
2009-07-16 15:12:00,1.5787,1.5789,1.57825,1.57845,473400000.0
2009-07-16 15:13:00,1.57855,1.57875,1.57835,1.5785,392000000.0
2009-07-16 15:14:00,1.57845,1.57885,1.57835,1.57875,380200000.0
2009-07-16 15:15:00,1.5788,1.5791,1.57835,1.5788,576400000.0
2009-07-16 15:16:00,1.5788,1.58045,1.57875,1.58045,707999998.0
2009-07-16 15:17:00,1.5804,1.58145,1.58,1.5807,825999995.0
2009-07-16 15:18:00,1.5807,1.58115,1.5806,1.58065,321199998.0
2009-07-16 15:19:00,1.5806,1.58065,1.58,1.58045,550400000.0
2009-07-16 15:20:00,1.58045,1.58065,1.5799,1.58015,428600000.0
2009-07-16 15:21:00,1.58005,1.58025,1.58,1.5802,371000000.0
2009-07-16 15:22:00,1.5802,1.5803,1.5796,1.5798,536400000.0
2009-07-16 15:23:00,1.5798,1.58005,1.5794,1.5799,318800000.0
2009-07-16 15:24:00,1.5799,1.5799,1.57955,1.57975,321200000.0
2009-07-16 15:25:00,1.57965,1.57995,1.5793,1.57965,452799998.0
2009-07-16 15:26:00,1.57965,1.57985,1.57925,1.5794,285800000.0
2009-07-16 15:27:00,1.57945,1.57955,1.57885,1.5791,240400000.0
2009-07-16 15:28:00,1.5791,1.5792,1.57855,1.5786,279400000.0
2009-07-16 15:29:00,1.5786,1.57905,1.5785,1.57855,326000000.0
2009-07-16 15:30:00,1.5785,1.57955,1.5785,1.57945,546599997.0
2009-07-16 15:31:00,1.5795,1.57965,1.57915,1.5794,418800000.0
2009-07-16 15:32:00,1.57945,1.5799,1.5792,1.57975,309400000.0
2009-07-16 15:33:00,1.5799,1.5801,1.5789,1.57915,398200000.0
2009-07-16 15:34:00,1.5792,1.57925,1.5787,1.57895,337399999.0
2009-07-16 15:35:00,1.579,1.5794,1.57865,1.57885,444800000.0
2009-07-16 15:36:00,1.5788,1.57915,1.57875,1.5789,515799999.0
2009-07-16 15:37:00,1.5788,1.5791,1.57855,1.5787,380000000.0
2009-07-16 15:38:00,1.5787,1.57895,1.57835,1.57865,387200000.0
2009-07-16 15:39:00,1.57865,1.5788,1.57835,1.5787,410200000.0
2009-07-16 15:40:00,1.5787,1.5788,1.57795,1.5781,490399999.0
2009-07-16 15:41:00,1.57795,1.57795,1.5773,1.57785,596999997.0
2009-07-16 15:42:00,1.57785,1.5784,1.57745,1.5778,556199998.0
2009-07-16 15:43:00,1.5778,1.5782,1.5776,1.578,269600000.0
2009-07-16 15:44:00,1.57815,1.57815,1.5774,1.5777,402200001.0
2009-07-16 15:45:00,1.57795,1.57815,1.57765,1.57785,370000002.0
2009-07-16 15:46:00,1.5779,1.57845,1.5776,1.57845,392599999.0
2009-07-16 15:47:00,1.5787,1.57945,1.57855,1.5793,392400000.0
2009-07-16 15:48:00,1.5793,1.57955,1.57875,1.57905,430600000.0
2009-07-16 15:49:00,1.57905,1.57955,1.57885,1.57885,298599999.0
2009-07-16 15:50:00,1.5789,1.5799,1.5788,1.57955,322000000.0
2009-07-16 15:51:00,1.5796,1.57995,1.57925,1.57965,405000000.0
2009-07-16 15:52:00,1.57965,1.57975,1.5785,1.57855,492599997.0
2009-07-16 15:53:00,1.5786,1.5789,1.5779,1.578,381799999.0
2009-07-16 15:54:00,1.57795,1.57835,1.57765,1.5778,559799999.0
2009-07-16 15:55:00,1.57785,1.57865,1.57755,1.5784,326999999.0
2009-07-16 15:56:00,1.5785,1.5786,1.57785,1.57795,391199999.0
2009-07-16 15:57:00,1.57795,1.5784,1.57795,1.5783,309600000.0
2009-07-16 15:58:00,1.5783,1.5785,1.5776,1.5778,258599998.0
2009-07-16 15:59:00,1.5778,1.5785,1.57745,1.5785,296800000.0
2009-07-16 16:00:00,1.5783,1.57835,1.5771,1.57815,413200000.0
2009-07-16 16:01:00,1.57815,1.5787,1.5781,1.5784,434400000.0
2009-07-16 16:02:00,1.5785,1.5786,1.57785,1.57795,560000001.0
2009-07-16 16:03:00,1.578,1.57855,1.57785,1.5785,623000000.0
2009-07-16 16:04:00,1.57855,1.5786,1.57785,1.57825,382000000.0
2009-07-16 16:05:00,1.57815,1.5792,1.57815,1.57915,435799999.0
2009-07-16 16:06:00,1.5789,1.57995,1.57885,1.57905,717799999.0
2009-07-16 16:07:00,1.5791,1.5797,1.57895,1.57945,486900000.0
2009-07-16 16:08:00,1.57945,1.58015,1.57915,1.58005,564800000.0
2009-07-16 16:09:00,1.57995,1.58005,1.5794,1.57985,565200000.0
2009-07-16 16:10:00,1.5796,1.5798,1.57925,1.5798,558999997.0
2009-07-16 16:11:00,1.57965,1.57975,1.57885,1.57915,419400000.0
2009-07-16 16:12:00,1.5792,1.5792,1.5787,1.5787,356400000.0
2009-07-16 16:13:00,1.57875,1.5793,1.57865,1.5793,458799997.0
2009-07-16 16:14:00,1.57925,1.57935,1.57845,1.5786,470599998.0
2009-07-16 16:15:00,1.5786,1.5791,1.57845,1.5789,433200001.0
2009-07-16 16:16:00,1.57905,1.57945,1.57895,1.5792,413000001.0
2009-07-16 16:17:00,1.5793,1.57995,1.579,1.57945,334400000.0
2009-07-16 16:18:00,1.57955,1.57955,1.5792,1.5792,273800000.0
2009-07-16 16:19:00,1.5792,1.5797,1.579,1.57905,452600000.0
2009-07-16 16:20:00,1.57905,1.5801,1.57895,1.5796,454400001.0
2009-07-16 16:21:00,1.57975,1.5804,1.57965,1.5799,517999999.0
2009-07-16 16:22:00,1.5799,1.58,1.57955,1.57955,377400001.0
2009-07-16 16:23:00,1.57965,1.5799,1.57935,1.57985,454800000.0
2009-07-16 16:24:00,1.5799,1.58065,1.5797,1.58065,286200000.0
2009-07-16 16:25:00,1.58005,1.58085,1.58,1.5806,224000000.0
2009-07-16 16:26:00,1.5806,1.5807,1.58,1.5801,311400000.0
2009-07-16 16:27:00,1.5801,1.5801,1.57915,1.5796,415000000.0
2009-07-16 16:28:00,1.5795,1.5797,1.5792,1.5794,323000000.0
2009-07-16 16:29:00,1.5795,1.57965,1.57905,1.5791,273200000.0
2009-07-16 16:30:00,1.5791,1.5795,1.57885,1.579,717000000.0
2009-07-16 16:31:00,1.579,1.57955,1.5788,1.57925,570599998.0
2009-07-16 16:32:00,1.57925,1.57975,1.57895,1.57975,492200001.0
2009-07-16 16:33:00,1.5797,1.57975,1.5794,1.5797,305400000.0
2009-07-16 16:34:00,1.57975,1.57985,1.57945,1.5796,356199999.0
2009-07-16 16:35:00,1.5796,1.57995,1.5792,1.5799,446200000.0
2009-07-16 16:36:00,1.5799,1.58,1.57955,1.57985,509600000.0
2009-07-16 16:37:00,1.5798,1.5802,1.5797,1.5798,467599999.0
2009-07-16 16:38:00,1.5798,1.5799,1.57965,1.57985,462200000.0
2009-07-16 16:39:00,1.5798,1.58065,1.5798,1.5801,346200000.0
2009-07-16 16:40:00,1.58025,1.5803,1.5798,1.58,412399999.0
2009-07-16 16:41:00,1.58,1.58005,1.57965,1.5799,514599995.0
2009-07-16 16:42:00,1.5799,1.58065,1.57975,1.58065,298200000.0
2009-07-16 16:43:00,1.5806,1.58105,1.58015,1.5809,298000000.0
2009-07-16 16:44:00,1.58105,1.58115,1.5804,1.5809,243200000.0
2009-07-16 16:45:00,1.5809,1.58095,1.5806,1.5807,290800000.0
2009-07-16 16:46:00,1.5807,1.5809,1.5807,1.5807,235400000.0
2009-07-16 16:47:00,1.5807,1.5807,1.58015,1.5802,221000000.0
2009-07-16 16:48:00,1.58015,1.5805,1.58015,1.5803,192000000.0
2009-07-16 16:49:00,1.58025,1.58035,1.5798,1.58005,315800000.0
2009-07-16 16:50:00,1.58005,1.58005,1.5796,1.57965,223400000.0
2009-07-16 16:51:00,1.57965,1.5801,1.5796,1.5797,376200000.0
2009-07-16 16:52:00,1.57975,1.5801,1.5797,1.5799,217600000.0
2009-07-16 16:53:00,1.57995,1.5801,1.57945,1.5795,366000000.0
2009-07-16 16:54:00,1.5795,1.57975,1.5792,1.5793,405599998.0
2009-07-16 16:55:00,1.5793,1.57955,1.57855,1.5786,325900000.0
2009-07-16 16:56:00,1.5786,1.5795,1.57855,1.5794,278200000.0
2009-07-16 16:57:00,1.5794,1.57955,1.5789,1.5789,248300000.0
2009-07-16 16:58:00,1.5789,1.5793,1.57865,1.5791,376600000.0
2009-07-16 16:59:00,1.57925,1.57925,1.5768,1.5771,404820000.0
2009-07-16 17:00:00,1.5771,1.57795,1.57695,1.5778,330600000.0
2009-07-16 17:01:00,1.57775,1.57785,1.5775,1.5775,245200000.0
2009-07-16 17:02:00,1.5775,1.57795,1.5774,1.5775,408800000.0
2009-07-16 17:03:00,1.5775,1.57765,1.57745,1.5775,276800000.0
2009-07-16 17:04:00,1.5775,1.57785,1.5771,1.57755,242000000.0
2009-07-16 17:05:00,1.5776,1.57765,1.57715,1.57735,387600000.0
2009-07-16 17:06:00,1.57715,1.5776,1.5767,1.57745,300200000.0
2009-07-16 17:07:00,1.5776,1.5776,1.57715,1.5772,338800000.0
2009-07-16 17:08:00,1.5771,1.5773,1.5769,1.57715,443400000.0
2009-07-16 17:09:00,1.57715,1.5772,1.57675,1.5771,380000000.0
2009-07-16 17:10:00,1.57715,1.5773,1.5765,1.577,334600000.0
2009-07-16 17:11:00,1.57695,1.5775,1.57675,1.57745,359800000.0
2009-07-16 17:12:00,1.5775,1.5779,1.57725,1.57785,425400000.0
2009-07-16 17:13:00,1.57785,1.5781,1.5776,1.5779,295800000.0
2009-07-16 17:14:00,1.5779,1.57815,1.57765,1.578,232400000.0
2009-07-16 17:15:00,1.57805,1.57815,1.57785,1.57805,315200000.0
2009-07-16 17:16:00,1.57805,1.57805,1.5774,1.57755,350400000.0
2009-07-16 17:17:00,1.57755,1.57765,1.5773,1.57745,292000000.0
2009-07-16 17:18:00,1.5776,1.57815,1.5776,1.57815,297200000.0
2009-07-16 17:19:00,1.57815,1.5782,1.5773,1.5777,265000000.0
2009-07-16 17:20:00,1.5777,1.57785,1.5773,1.5774,309800000.0
2009-07-16 17:21:00,1.5774,1.5776,1.5773,1.5773,309800000.0
2009-07-16 17:22:00,1.5773,1.5778,1.5772,1.57745,194400000.0
2009-07-16 17:23:00,1.5775,1.5779,1.5775,1.5776,195600000.0
2009-07-16 17:24:00,1.57765,1.5781,1.5772,1.57795,412400000.0
2009-07-16 17:25:00,1.578,1.57815,1.57775,1.57795,267199999.0
2009-07-16 17:26:00,1.57795,1.5783,1.57775,1.578,399799999.0
2009-07-16 17:27:00,1.578,1.5784,1.5776,1.57795,374200000.0
2009-07-16 17:28:00,1.578,1.5783,1.5777,1.57805,250800000.0
2009-07-16 17:29:00,1.578,1.5784,1.5776,1.57835,506200001.0
2009-07-16 17:30:00,1.57835,1.5789,1.57825,1.57875,611600000.0
2009-07-16 17:31:00,1.5788,1.579,1.57835,1.5788,571200000.0
2009-07-16 17:32:00,1.5788,1.57885,1.5784,1.57855,265800000.0
2009-07-16 17:33:00,1.5786,1.5786,1.57815,1.57835,337400000.0
2009-07-16 17:34:00,1.5783,1.57865,1.5783,1.5786,308800000.0
2009-07-16 17:35:00,1.57855,1.579,1.57845,1.57885,421400000.0
2009-07-16 17:36:00,1.57885,1.57885,1.5783,1.5784,582400000.0
2009-07-16 17:37:00,1.57835,1.5787,1.57835,1.5785,315800000.0
2009-07-16 17:38:00,1.5785,1.57855,1.5779,1.5779,241600000.0
2009-07-16 17:39:00,1.5782,1.5782,1.5773,1.57745,426600000.0
2009-07-16 17:40:00,1.57745,1.57775,1.5774,1.5774,114400000.0
2009-07-16 17:41:00,1.57735,1.5775,1.577,1.57715,318600000.0
2009-07-16 17:42:00,1.57715,1.57715,1.57675,1.5768,289400000.0
2009-07-16 17:43:00,1.5769,1.57735,1.57685,1.57725,297200000.0
2009-07-16 17:44:00,1.57725,1.5777,1.57725,1.57735,244400000.0
2009-07-16 17:45:00,1.5774,1.57765,1.57725,1.57755,247400000.0
2009-07-16 17:46:00,1.57745,1.5775,1.5768,1.57705,310600000.0
2009-07-16 17:47:00,1.5772,1.57805,1.5772,1.57765,222000000.0
2009-07-16 17:48:00,1.57765,1.57805,1.5773,1.57735,322400000.0
2009-07-16 17:49:00,1.5775,1.5776,1.5772,1.57725,475400001.0
2009-07-16 17:50:00,1.5773,1.57745,1.57715,1.5774,433400003.0
2009-07-16 17:51:00,1.57725,1.5776,1.57695,1.5775,278000000.0
2009-07-16 17:52:00,1.5775,1.57805,1.57745,1.57805,198200000.0
2009-07-16 17:53:00,1.5779,1.5781,1.5777,1.5781,120399999.0
2009-07-16 17:54:00,1.57815,1.57825,1.578,1.57825,155600000.0
2009-07-16 17:55:00,1.5781,1.5785,1.5781,1.5784,178400000.0
2009-07-16 17:56:00,1.57835,1.57845,1.57785,1.57835,391000000.0
2009-07-16 17:57:00,1.57835,1.57855,1.57755,1.5776,368800000.0
2009-07-16 17:58:00,1.57765,1.5777,1.5765,1.57665,315600000.0
2009-07-16 17:59:00,1.5767,1.5769,1.5759,1.5768,404400000.0
2009-07-16 18:00:00,1.5767,1.57695,1.5764,1.57695,293200000.0
2009-07-16 18:01:00,1.5768,1.57705,1.5765,1.5765,338200000.0
2009-07-16 18:02:00,1.5765,1.5771,1.5765,1.5767,241600000.0
2009-07-16 18:03:00,1.5767,1.5775,1.5767,1.57735,204200000.0
2009-07-16 18:04:00,1.57735,1.5777,1.5773,1.57765,231600001.0
2009-07-16 18:05:00,1.5776,1.5782,1.57735,1.57765,312000000.0
2009-07-16 18:06:00,1.57765,1.578,1.5776,1.5779,244800000.0
2009-07-16 18:07:00,1.578,1.5782,1.5776,1.57815,244800000.0
2009-07-16 18:08:00,1.57805,1.5781,1.57765,1.57795,160000000.0
2009-07-16 18:09:00,1.57785,1.57815,1.57745,1.5776,355000000.0
2009-07-16 18:10:00,1.5776,1.5779,1.57735,1.57755,213600000.0
2009-07-16 18:11:00,1.5777,1.5786,1.57745,1.5785,373200000.0
2009-07-16 18:12:00,1.5785,1.5786,1.5782,1.5783,338800001.0
2009-07-16 18:13:00,1.57835,1.57855,1.57825,1.57835,93000000.0
2009-07-16 18:14:00,1.57835,1.5787,1.57825,1.57835,197000000.0
2009-07-16 18:15:00,1.57835,1.57855,1.5781,1.5784,150200000.0
2009-07-16 18:16:00,1.57835,1.5788,1.5782,1.57865,253800000.0
2009-07-16 18:17:00,1.5786,1.5788,1.5783,1.57845,280000000.0
2009-07-16 18:18:00,1.57845,1.5786,1.57825,1.5785,165000000.0
2009-07-16 18:19:00,1.5785,1.5788,1.57845,1.5786,153600000.0
2009-07-16 18:20:00,1.5786,1.57865,1.5785,1.5786,57600000.0
2009-07-16 18:21:00,1.5786,1.5788,1.5783,1.57845,166400000.0
2009-07-16 18:22:00,1.5784,1.57855,1.5782,1.57855,89600000.0
2009-07-16 18:23:00,1.57855,1.57855,1.57815,1.57845,142600000.0
2009-07-16 18:24:00,1.57835,1.57855,1.5781,1.5784,108800000.0
2009-07-16 18:25:00,1.57825,1.5786,1.5782,1.5784,200000000.0
2009-07-16 18:26:00,1.5784,1.5789,1.57835,1.5789,178600000.0
2009-07-16 18:27:00,1.57895,1.57895,1.5784,1.57845,329800000.0
2009-07-16 18:28:00,1.57845,1.57875,1.5783,1.57835,366400000.0
2009-07-16 18:29:00,1.5784,1.5786,1.57835,1.57855,115200000.0
2009-07-16 18:30:00,1.57855,1.57895,1.5784,1.57885,560400000.0
2009-07-16 18:31:00,1.57885,1.57885,1.5788,1.5788,656000000.0
2009-07-16 18:32:00,1.5788,1.57925,1.57865,1.5788,419400000.0
2009-07-16 18:33:00,1.5789,1.57905,1.5784,1.5786,325400000.0
2009-07-16 18:34:00,1.5786,1.579,1.57845,1.57885,249600000.0
2009-07-16 18:35:00,1.57875,1.5792,1.57855,1.57875,340000001.0
2009-07-16 18:36:00,1.57885,1.57885,1.5784,1.5787,207400000.0
2009-07-16 18:37:00,1.57865,1.5792,1.5786,1.5787,273800000.0
2009-07-16 18:38:00,1.57905,1.5794,1.57875,1.57915,218400000.0
2009-07-16 18:39:00,1.5794,1.57965,1.5791,1.57935,260000000.0
2009-07-16 18:40:00,1.57935,1.57935,1.57895,1.5791,236800000.0
2009-07-16 18:41:00,1.5791,1.57925,1.57895,1.5791,144800000.0
2009-07-16 18:42:00,1.57915,1.5792,1.579,1.579,132400000.0
2009-07-16 18:43:00,1.579,1.5792,1.5786,1.5787,269600000.0
2009-07-16 18:44:00,1.5787,1.5788,1.5787,1.5787,67600000.0
2009-07-16 18:45:00,1.57875,1.5789,1.57865,1.5787,113000000.0
2009-07-16 18:46:00,1.5787,1.5791,1.5787,1.579,253600000.0
2009-07-16 18:47:00,1.57895,1.5791,1.57895,1.5791,48800000.0
2009-07-16 18:48:00,1.57885,1.57905,1.5787,1.57895,264200000.0
2009-07-16 18:49:00,1.5789,1.5791,1.5787,1.5791,237000000.0
2009-07-16 18:50:00,1.5791,1.57945,1.57875,1.57945,201800000.0
2009-07-16 18:51:00,1.57945,1.57945,1.57915,1.5793,233800000.0
2009-07-16 18:52:00,1.5794,1.5795,1.5791,1.57925,187800000.0
2009-07-16 18:53:00,1.57925,1.57935,1.5792,1.5792,65000000.0
2009-07-16 18:54:00,1.5792,1.5794,1.57905,1.57905,138400000.0
2009-07-16 18:55:00,1.57905,1.5795,1.57895,1.5795,196600000.0
2009-07-16 18:56:00,1.5795,1.5796,1.5794,1.5795,106400000.0
2009-07-16 18:57:00,1.57955,1.57955,1.5789,1.57905,182800000.0
2009-07-16 18:58:00,1.57905,1.57915,1.57885,1.57915,160600000.0
2009-07-16 18:59:00,1.5791,1.5793,1.57885,1.57905,241800000.0
2009-07-16 19:00:00,1.57915,1.5796,1.57905,1.5794,223200000.0
2009-07-16 19:01:00,1.5794,1.5795,1.5792,1.57945,89200000.0
2009-07-16 19:02:00,1.57945,1.57945,1.57895,1.57925,209400000.0
2009-07-16 19:03:00,1.5793,1.5796,1.57925,1.57955,158000000.0
2009-07-16 19:04:00,1.57955,1.5796,1.57935,1.5794,91200000.0
2009-07-16 19:05:00,1.57935,1.57935,1.57875,1.5788,223000000.0
2009-07-16 19:06:00,1.57885,1.57925,1.5788,1.57895,192000000.0
2009-07-16 19:07:00,1.57895,1.5792,1.5789,1.579,239800000.0
2009-07-16 19:08:00,1.579,1.57915,1.57885,1.5791,151000000.0
2009-07-16 19:09:00,1.5791,1.5794,1.57895,1.5791,270200000.0
2009-07-16 19:10:00,1.5791,1.57945,1.5791,1.57935,275200000.0
2009-07-16 19:11:00,1.57935,1.5796,1.57915,1.57945,262200000.0
2009-07-16 19:12:00,1.57945,1.57955,1.5792,1.57925,131600000.0
2009-07-16 19:13:00,1.5792,1.57945,1.5792,1.57925,165200000.0
2009-07-16 19:14:00,1.57915,1.57945,1.57915,1.57925,141000000.0
2009-07-16 19:15:00,1.57925,1.5797,1.57925,1.57945,191800000.0
2009-07-16 19:16:00,1.5795,1.5797,1.5794,1.57945,274200000.0
2009-07-16 19:17:00,1.57945,1.57945,1.5791,1.57915,184800000.0
2009-07-16 19:18:00,1.5792,1.5794,1.57915,1.5792,140600000.0
2009-07-16 19:19:00,1.5792,1.5793,1.5792,1.5793,91000000.0
2009-07-16 19:20:00,1.5793,1.5796,1.5792,1.5793,317199999.0
2009-07-16 19:21:00,1.57945,1.57955,1.5792,1.57945,204800000.0
2009-07-16 19:22:00,1.5795,1.57965,1.5794,1.57965,133000000.0
2009-07-16 19:23:00,1.5796,1.57985,1.57955,1.57975,118000000.0
2009-07-16 19:24:00,1.57975,1.57975,1.57955,1.57975,99200000.0
2009-07-16 19:25:00,1.57985,1.57985,1.57955,1.5797,217400000.0
2009-07-16 19:26:00,1.5796,1.5798,1.5796,1.5796,190800000.0
2009-07-16 19:27:00,1.57965,1.57975,1.5794,1.57955,185400000.0
2009-07-16 19:28:00,1.5796,1.57975,1.5794,1.5795,151600000.0
2009-07-16 19:29:00,1.5795,1.5797,1.5793,1.5797,221400000.0
2009-07-16 19:30:00,1.5797,1.5799,1.57955,1.5797,215400000.0
2009-07-16 19:31:00,1.5796,1.5797,1.5793,1.5796,181200000.0
2009-07-16 19:32:00,1.5796,1.5799,1.57955,1.57985,162400000.0
2009-07-16 19:33:00,1.5799,1.58005,1.5797,1.57975,154800000.0
2009-07-16 19:34:00,1.57975,1.58015,1.5797,1.58,158400000.0
2009-07-16 19:35:00,1.57995,1.58025,1.57995,1.58015,119200000.0
2009-07-16 19:36:00,1.58015,1.58015,1.5798,1.5799,117000000.0
2009-07-16 19:37:00,1.57985,1.57995,1.57965,1.57965,204000000.0
2009-07-16 19:38:00,1.57965,1.5798,1.5796,1.5797,180000000.0
2009-07-16 19:39:00,1.5798,1.58005,1.57975,1.58005,137600000.0
2009-07-16 19:40:00,1.58005,1.5801,1.57985,1.58,139200000.0
2009-07-16 19:41:00,1.57995,1.58005,1.57975,1.5798,172200000.0
2009-07-16 19:42:00,1.5798,1.5798,1.5787,1.57885,198800000.0
2009-07-16 19:43:00,1.5789,1.579,1.57835,1.579,198600000.0
2009-07-16 19:44:00,1.579,1.5795,1.57895,1.57915,115400000.0
2009-07-16 19:45:00,1.57915,1.57945,1.57905,1.5792,141600000.0
2009-07-16 19:46:00,1.5791,1.58005,1.5791,1.57985,116400000.0
2009-07-16 19:47:00,1.57985,1.5799,1.57925,1.5796,201600000.0
2009-07-16 19:48:00,1.5796,1.57985,1.5795,1.5797,177200000.0
2009-07-16 19:49:00,1.5797,1.5797,1.57925,1.57945,222000000.0
2009-07-16 19:50:00,1.57945,1.5799,1.57935,1.5798,176800000.0
2009-07-16 19:51:00,1.5798,1.5801,1.5797,1.5799,191000000.0
2009-07-16 19:52:00,1.58,1.58015,1.57945,1.5798,286600000.0
2009-07-16 19:53:00,1.57995,1.5801,1.5797,1.5798,237600000.0
2009-07-16 19:54:00,1.57975,1.58,1.57945,1.5797,285800000.0
2009-07-16 19:55:00,1.5798,1.57985,1.5795,1.57965,211000000.0
2009-07-16 19:56:00,1.5796,1.5805,1.5796,1.5802,390200000.0
2009-07-16 19:57:00,1.5802,1.5804,1.58015,1.58025,172800000.0
2009-07-16 19:58:00,1.58025,1.5803,1.58005,1.5802,184200000.0
2009-07-16 19:59:00,1.5801,1.58045,1.5801,1.5803,514200000.0
2009-07-16 20:00:00,1.5804,1.5804,1.5793,1.5793,373600000.0
2009-07-16 20:01:00,1.57935,1.57955,1.5792,1.5794,177200000.0
2009-07-16 20:02:00,1.5795,1.57955,1.57915,1.5793,114800000.0
2009-07-16 20:03:00,1.57935,1.5797,1.57935,1.5797,115400000.0
2009-07-16 20:04:00,1.57975,1.57975,1.5791,1.5795,358400000.0
2009-07-16 20:05:00,1.5795,1.57995,1.5795,1.57975,354000000.0
2009-07-16 20:06:00,1.57975,1.5798,1.57945,1.57975,244000000.0
2009-07-16 20:07:00,1.5797,1.57985,1.5795,1.5798,124400000.0
2009-07-16 20:08:00,1.57965,1.57975,1.57935,1.57955,124800000.0
2009-07-16 20:09:00,1.57955,1.5798,1.5794,1.57975,210000000.0
2009-07-16 20:10:00,1.5798,1.58035,1.57975,1.58005,255800000.0
2009-07-16 20:11:00,1.58,1.5803,1.58,1.5803,67000000.0
2009-07-16 20:12:00,1.5803,1.5803,1.57965,1.58005,274400000.0
2009-07-16 20:13:00,1.57995,1.58025,1.5797,1.57975,289600000.0
2009-07-16 20:14:00,1.5797,1.58,1.5795,1.58,232200000.0
2009-07-16 20:15:00,1.58015,1.5804,1.57985,1.5803,364400000.0
2009-07-16 20:16:00,1.5803,1.5805,1.58015,1.58025,368400000.0
2009-07-16 20:17:00,1.58025,1.5806,1.5799,1.5804,237600000.0
2009-07-16 20:18:00,1.5805,1.58055,1.5803,1.5804,134000000.0
2009-07-16 20:19:00,1.5803,1.5805,1.5803,1.58035,51200000.0
2009-07-16 20:20:00,1.58045,1.58085,1.58045,1.58055,259000000.0
2009-07-16 20:21:00,1.58055,1.5809,1.58055,1.5807,196600000.0
2009-07-16 20:22:00,1.5807,1.58075,1.5803,1.5805,143000000.0
2009-07-16 20:23:00,1.5805,1.58085,1.5805,1.58055,238800000.0
2009-07-16 20:24:00,1.58065,1.58065,1.58045,1.58055,146200000.0
2009-07-16 20:25:00,1.58055,1.58075,1.5805,1.58075,347800000.0
2009-07-16 20:26:00,1.58075,1.5809,1.5806,1.5807,453800000.0
2009-07-16 20:27:00,1.5806,1.5808,1.5803,1.5803,383400000.0
2009-07-16 20:28:00,1.5803,1.5806,1.5801,1.5803,589200001.0
2009-07-16 20:29:00,1.5803,1.5805,1.5801,1.58025,492799999.0
2009-07-16 20:30:00,1.5802,1.5804,1.58,1.58,385399998.0
2009-07-16 20:31:00,1.58015,1.58025,1.5799,1.58015,542799998.0
2009-07-16 20:32:00,1.58015,1.5803,1.57995,1.58005,514200005.0
2009-07-16 20:33:00,1.58005,1.58005,1.5796,1.58,422799999.0
2009-07-16 20:34:00,1.57995,1.58005,1.5799,1.58,176000000.0
2009-07-16 20:35:00,1.57985,1.58,1.5795,1.57995,519799998.0
2009-07-16 20:36:00,1.57995,1.58015,1.5794,1.57995,476800003.0
2009-07-16 20:37:00,1.5799,1.5803,1.57985,1.5802,361600002.0
2009-07-16 20:38:00,1.5802,1.5802,1.57995,1.57995,237600000.0
2009-07-16 20:39:00,1.5799,1.5803,1.5799,1.58005,355000001.0
2009-07-16 20:40:00,1.58005,1.5802,1.5799,1.58,423400000.0
2009-07-16 20:41:00,1.58,1.58035,1.5799,1.58035,170400000.0
2009-07-16 20:42:00,1.58035,1.5805,1.58005,1.5803,283400000.0
2009-07-16 20:43:00,1.58045,1.5806,1.58025,1.5806,342400002.0
2009-07-16 20:44:00,1.5806,1.58075,1.58045,1.5806,106400000.0
2009-07-16 20:45:00,1.5806,1.5807,1.5805,1.5806,119600000.0
2009-07-16 20:46:00,1.5807,1.5808,1.58035,1.58055,199800000.0
2009-07-16 20:47:00,1.5807,1.5807,1.5804,1.5805,176600000.0
2009-07-16 20:48:00,1.58045,1.58055,1.5804,1.58045,80800000.0
2009-07-16 20:49:00,1.58045,1.5806,1.58025,1.58045,415000001.0
2009-07-16 20:50:00,1.58045,1.5808,1.58035,1.5805,229000000.0
2009-07-16 20:51:00,1.5805,1.5808,1.5805,1.58075,174000000.0
2009-07-16 20:52:00,1.58075,1.5811,1.58045,1.5809,319800000.0
2009-07-16 20:53:00,1.5809,1.5812,1.5809,1.581,287000000.0
2009-07-16 20:54:00,1.5811,1.5812,1.58085,1.58095,425600000.0
2009-07-16 20:55:00,1.58095,1.58115,1.58075,1.58085,500400000.0
2009-07-16 20:56:00,1.58095,1.58145,1.5807,1.5813,285600000.0
2009-07-16 20:57:00,1.5813,1.58145,1.5812,1.5814,256600000.0
2009-07-16 20:58:00,1.5814,1.5814,1.58115,1.58135,355400000.0
2009-07-16 20:59:00,1.5813,1.5816,1.5811,1.5812,674200000.0
2009-07-16 21:00:00,1.5812,1.5813,1.5807,1.581,216400000.0
2009-07-16 21:01:00,1.58095,1.58155,1.58095,1.5813,244600000.0
2009-07-16 21:02:00,1.5813,1.5813,1.58105,1.58115,116800000.0
2009-07-16 21:03:00,1.58115,1.58125,1.58075,1.58105,201200000.0
2009-07-16 21:04:00,1.581,1.5813,1.581,1.58115,162000000.0
2009-07-16 21:05:00,1.5811,1.58125,1.5809,1.58115,192800000.0
2009-07-16 21:06:00,1.58115,1.5813,1.5809,1.581,169800000.0
2009-07-16 21:07:00,1.581,1.58105,1.5809,1.58095,155800000.0
2009-07-16 21:08:00,1.5811,1.5811,1.58095,1.5811,60800000.0
2009-07-16 21:09:00,1.5811,1.5811,1.58085,1.58095,214800000.0
2009-07-16 21:10:00,1.58095,1.5811,1.5808,1.5811,227600000.0
2009-07-16 21:11:00,1.5811,1.5811,1.5808,1.5808,240000000.0
2009-07-16 21:12:00,1.5808,1.581,1.5807,1.581,156800000.0
2009-07-16 21:13:00,1.581,1.5812,1.58075,1.58075,105200000.0
2009-07-16 21:14:00,1.581,1.5812,1.581,1.58115,137000000.0
2009-07-16 21:15:00,1.5811,1.58135,1.58095,1.5813,165400000.0
2009-07-16 21:16:00,1.5812,1.58135,1.58105,1.58115,124200000.0
2009-07-16 21:17:00,1.58115,1.58115,1.581,1.58105,93600000.0
2009-07-16 21:18:00,1.58105,1.58105,1.5809,1.58105,49600000.0
2009-07-16 21:19:00,1.581,1.58125,1.5809,1.581,168000000.0
2009-07-16 21:20:00,1.5811,1.58145,1.5809,1.58145,141200000.0
2009-07-16 21:21:00,1.5814,1.5814,1.58115,1.58125,102400000.0
2009-07-16 21:22:00,1.58115,1.58125,1.5811,1.58125,38400000.0
2009-07-16 21:23:00,1.581,1.58115,1.5809,1.58115,166400000.0
2009-07-16 21:24:00,1.581,1.58105,1.5807,1.5809,163200000.0
2009-07-16 21:25:00,1.5808,1.5809,1.58045,1.5805,256200000.0
2009-07-16 21:26:00,1.5805,1.58075,1.5802,1.58065,292200000.0
2009-07-16 21:27:00,1.58065,1.5809,1.58065,1.58075,197600000.0
2009-07-16 21:28:00,1.58075,1.58075,1.5804,1.5806,192800000.0
2009-07-16 21:29:00,1.5807,1.5808,1.58045,1.58045,124800000.0
2009-07-16 21:30:00,1.58045,1.5808,1.58045,1.5807,96000000.0
2009-07-16 21:31:00,1.5807,1.5807,1.58045,1.58055,203200000.0
2009-07-16 21:32:00,1.58065,1.58065,1.58025,1.58025,142400000.0
2009-07-16 21:33:00,1.58015,1.58015,1.5797,1.5799,232600000.0
2009-07-16 21:34:00,1.5799,1.5799,1.5795,1.57975,141200000.0
2009-07-16 21:35:00,1.57975,1.5798,1.5796,1.57975,89600000.0
2009-07-16 21:36:00,1.57985,1.57985,1.57945,1.5795,178000000.0
2009-07-16 21:37:00,1.5796,1.5799,1.57945,1.5798,212400000.0
2009-07-16 21:38:00,1.57985,1.5803,1.5798,1.5801,221600000.0
2009-07-16 21:39:00,1.5801,1.58025,1.5801,1.58025,223200000.0
2009-07-16 21:40:00,1.58025,1.5806,1.5799,1.5801,422400001.0
2009-07-16 21:41:00,1.58015,1.5806,1.5801,1.5806,327199999.0
2009-07-16 21:42:00,1.5806,1.58115,1.5806,1.5811,314400000.0
2009-07-16 21:43:00,1.58095,1.58105,1.58075,1.5809,233400000.0
2009-07-16 21:44:00,1.5809,1.58115,1.58075,1.5811,369800000.0
2009-07-16 21:45:00,1.58105,1.5811,1.58065,1.581,354000000.0
2009-07-16 21:46:00,1.58075,1.5809,1.5806,1.5807,286000000.0
2009-07-16 21:47:00,1.58075,1.5809,1.58065,1.58075,171000000.0
2009-07-16 21:48:00,1.58075,1.58075,1.58025,1.5803,474800000.0
2009-07-16 21:49:00,1.5802,1.58095,1.5802,1.5809,620199999.0
2009-07-16 21:50:00,1.5809,1.5809,1.58055,1.58065,265800000.0
2009-07-16 21:51:00,1.58065,1.58075,1.58025,1.5805,218000000.0
2009-07-16 21:52:00,1.5805,1.58095,1.5804,1.5808,289000000.0
2009-07-16 21:53:00,1.58075,1.58095,1.58055,1.5809,421000001.0
2009-07-16 21:54:00,1.58085,1.58115,1.5808,1.58105,468600000.0
2009-07-16 21:55:00,1.58105,1.58105,1.58055,1.58065,262400000.0
2009-07-16 21:56:00,1.58065,1.58095,1.58035,1.58045,244200001.0
2009-07-16 21:57:00,1.58045,1.5806,1.5795,1.57985,299200000.0
2009-07-16 21:58:00,1.5798,1.57985,1.57945,1.5797,359800000.0
2009-07-16 21:59:00,1.5797,1.58,1.5796,1.57995,198800000.0
2009-07-16 22:00:00,1.57995,1.5802,1.57995,1.58,232400000.0
2009-07-16 22:01:00,1.58,1.5804,1.5796,1.57985,346600001.0
2009-07-16 22:02:00,1.57985,1.5804,1.5797,1.5804,243200000.0
2009-07-16 22:03:00,1.58025,1.58035,1.58005,1.5801,92800000.0
2009-07-16 22:04:00,1.5801,1.5808,1.58005,1.5807,112000000.0
2009-07-16 22:05:00,1.58075,1.58085,1.58045,1.58065,168000000.0
2009-07-16 22:06:00,1.58065,1.5808,1.5802,1.58045,329600000.0
2009-07-16 22:07:00,1.5806,1.58075,1.5798,1.5802,180800000.0
2009-07-16 22:08:00,1.58045,1.58055,1.5802,1.58045,130000000.0
2009-07-16 22:09:00,1.58055,1.5812,1.58055,1.58085,211200000.0
2009-07-16 22:10:00,1.5809,1.58095,1.57985,1.58005,246800000.0
2009-07-16 22:11:00,1.58005,1.5804,1.57995,1.58005,182400000.0
2009-07-16 22:12:00,1.58,1.5801,1.57905,1.57925,188200000.0
2009-07-16 22:13:00,1.57935,1.5796,1.57925,1.5794,51200000.0
2009-07-16 22:14:00,1.5795,1.58005,1.57945,1.58005,54400000.0
2009-07-16 22:15:00,1.58,1.58005,1.57935,1.57965,88400000.0
2009-07-16 22:16:00,1.5797,1.5802,1.5794,1.5794,236800000.0
2009-07-16 22:17:00,1.57945,1.58,1.5794,1.58,86800000.0
2009-07-16 22:18:00,1.57995,1.58,1.57985,1.58,70400000.0
2009-07-16 22:19:00,1.58,1.58005,1.58,1.58,12800000.0
2009-07-16 22:20:00,1.58,1.58,1.5798,1.58,35200000.0
2009-07-16 22:21:00,1.58005,1.58045,1.5798,1.57995,92800000.0
2009-07-16 22:22:00,1.5801,1.58025,1.5797,1.5798,88000000.0
2009-07-16 22:23:00,1.5799,1.5799,1.5792,1.57945,139200000.0
2009-07-16 22:24:00,1.57945,1.57955,1.5794,1.57955,64000000.0
2009-07-16 22:25:00,1.57965,1.58,1.57965,1.57985,89600000.0
2009-07-16 22:26:00,1.57995,1.58015,1.5797,1.58015,153600000.0
2009-07-16 22:27:00,1.58015,1.5804,1.57985,1.58035,155200000.0
2009-07-16 22:28:00,1.58025,1.5803,1.57945,1.57945,218200000.0
2009-07-16 22:29:00,1.57945,1.5801,1.57945,1.58,221600000.0
2009-07-16 22:30:00,1.58,1.5808,1.5798,1.58025,242000000.0
2009-07-16 22:31:00,1.58045,1.5806,1.58025,1.5805,111200000.0
2009-07-16 22:32:00,1.58045,1.58065,1.5796,1.57985,395900000.0
2009-07-16 22:33:00,1.58,1.581,1.57995,1.5807,218400000.0
2009-07-16 22:34:00,1.58065,1.5808,1.5801,1.58045,102400000.0
2009-07-16 22:35:00,1.58045,1.58075,1.58035,1.58045,73199999.0
2009-07-16 22:36:00,1.5807,1.5813,1.58035,1.581,77400000.0
2009-07-16 22:37:00,1.581,1.58155,1.58095,1.58135,80000000.0
2009-07-16 22:38:00,1.58125,1.58175,1.58125,1.5814,83200000.0
2009-07-16 22:39:00,1.58155,1.58175,1.58135,1.58135,155200000.0
2009-07-16 22:40:00,1.58135,1.5819,1.5811,1.5813,107200000.0
2009-07-16 22:41:00,1.5813,1.5819,1.5811,1.58145,139200000.0
2009-07-16 22:42:00,1.5814,1.5814,1.5814,1.5814,8000000.0
2009-07-16 22:43:00,1.5814,1.5814,1.58105,1.5813,57600000.0
2009-07-16 22:44:00,1.58125,1.5813,1.581,1.58115,49600000.0
2009-07-16 22:45:00,1.58115,1.58115,1.58065,1.58065,68800000.0
2009-07-16 22:46:00,1.58065,1.58065,1.5805,1.5805,68800000.0
2009-07-16 22:47:00,1.5805,1.5805,1.58035,1.58035,19200000.0
2009-07-16 22:48:00,1.58025,1.5805,1.58025,1.58025,58000000.0
2009-07-16 22:49:00,1.58035,1.58075,1.58035,1.58075,64600000.0
2009-07-16 22:50:00,1.58125,1.58185,1.5807,1.58105,167600000.0
2009-07-16 22:51:00,1.58105,1.5814,1.5809,1.58125,64400000.0
2009-07-16 22:52:00,1.5814,1.5814,1.5814,1.5814,17600000.0
2009-07-16 22:53:00,1.5814,1.58175,1.5813,1.5817,146600000.0
2009-07-16 22:54:00,1.5817,1.5819,1.5817,1.5819,29800000.0
2009-07-16 22:55:00,1.5819,1.5819,1.58135,1.58145,40400000.0
2009-07-16 22:56:00,1.58135,1.5817,1.5812,1.58155,77800000.0
2009-07-16 22:57:00,1.5817,1.5817,1.5814,1.5814,54200000.0
2009-07-16 22:58:00,1.58135,1.5818,1.5808,1.5808,77800000.0
2009-07-16 22:59:00,1.5807,1.58075,1.58,1.58,55000000.0
2009-07-16 23:00:00,1.58,1.5805,1.5796,1.5801,34800000.0
2009-07-16 23:01:00,1.5803,1.58065,1.5802,1.58025,17000000.0
2009-07-16 23:02:00,1.58025,1.58025,1.58,1.58,3000000.0
2009-07-16 23:03:00,1.58005,1.5807,1.58005,1.58065,22000000.0
2009-07-16 23:04:00,1.58065,1.58065,1.58005,1.58025,37600000.0
2009-07-16 23:05:00,1.5803,1.581,1.5802,1.5802,29200000.0
2009-07-16 23:06:00,1.58015,1.58035,1.58,1.58025,87200000.0
2009-07-16 23:07:00,1.5803,1.58105,1.5803,1.5809,75400000.0
2009-07-16 23:08:00,1.58085,1.5809,1.5802,1.58055,52000000.0
2009-07-16 23:09:00,1.58065,1.58065,1.58065,1.58065,12800000.0
2009-07-16 23:10:00,1.58075,1.5808,1.58065,1.5808,9200000.0
2009-07-16 23:11:00,1.58065,1.58065,1.58065,1.58065,3600000.0
2009-07-16 23:12:00,1.58075,1.58085,1.58075,1.5808,26600000.0
2009-07-16 23:13:00,1.5808,1.58105,1.58075,1.58105,8400000.0
2009-07-16 23:14:00,1.581,1.58115,1.58055,1.58055,59200000.0
2009-07-16 23:15:00,1.5807,1.5807,1.58065,1.5807,62400000.0
2009-07-16 23:16:00,1.5807,1.58075,1.5807,1.5807,53400000.0
2009-07-16 23:17:00,1.5807,1.58075,1.5807,1.58075,10400000.0
2009-07-16 23:18:00,1.5808,1.5808,1.5807,1.5807,40800000.0
2009-07-16 23:19:00,1.58075,1.5808,1.5807,1.5807,40000000.0
2009-07-16 23:20:00,1.58065,1.5807,1.58065,1.58065,32200000.0
2009-07-16 23:21:00,1.58065,1.5807,1.58065,1.5807,5600000.0
2009-07-16 23:22:00,1.5807,1.5807,1.5806,1.5806,12800000.0
2009-07-16 23:23:00,1.5805,1.5805,1.58025,1.5804,74600001.0
2009-07-16 23:24:00,1.5804,1.5805,1.57975,1.58,159000000.0
2009-07-16 23:25:00,1.5801,1.5803,1.5796,1.5801,104399999.0
2009-07-16 23:26:00,1.5802,1.5802,1.58005,1.58005,19200000.0
2009-07-16 23:27:00,1.58015,1.58015,1.5801,1.5801,9600000.0
2009-07-16 23:28:00,1.57978,1.57978,1.57978,1.57978,13400000.0
2009-07-16 23:29:00,1.58005,1.5801,1.58,1.58,13400000.0
2009-07-16 23:30:00,1.5801,1.5801,1.5798,1.57995,62200000.0
2009-07-16 23:31:00,1.57995,1.57995,1.5799,1.5799,8600000.0
2009-07-16 23:32:00,1.5799,1.57995,1.5798,1.5799,91000000.0
2009-07-16 23:33:00,1.5799,1.5799,1.5799,1.5799,12800000.0
2009-07-16 23:34:00,1.57985,1.5799,1.5798,1.57985,83800000.0
2009-07-16 23:35:00,1.5799,1.5799,1.5798,1.5799,14200000.0
2009-07-16 23:36:00,1.57965,1.5799,1.57965,1.57985,80000000.0
2009-07-16 23:37:00,1.57985,1.57985,1.57985,1.57985,31000000.0
2009-07-16 23:38:00,1.57985,1.57985,1.57985,1.57985,16000000.0
2009-07-16 23:39:00,1.57985,1.58005,1.57975,1.57985,87600000.0
2009-07-16 23:40:00,1.57995,1.5801,1.57995,1.5801,43200000.0
2009-07-16 23:42:00,1.57995,1.5806,1.5799,1.5806,83800000.0
2009-07-16 23:43:00,1.58065,1.5809,1.58025,1.58055,119800000.0
2009-07-16 23:44:00,1.58055,1.58055,1.57985,1.5804,89000000.0
2009-07-16 23:45:00,1.58025,1.58025,1.58015,1.58025,19200000.0
2009-07-16 23:46:00,1.57985,1.58015,1.57985,1.58015,16800000.0
2009-07-16 23:47:00,1.58025,1.58025,1.58015,1.5802,16800000.0
2009-07-16 23:48:00,1.5803,1.58055,1.58015,1.58045,51800000.0
2009-07-16 23:49:00,1.5801,1.5802,1.57995,1.5802,66000000.0
2009-07-16 23:50:00,1.5802,1.58035,1.5802,1.5802,59200000.0
2009-07-16 23:51:00,1.5803,1.5803,1.5803,1.5803,13200000.0
2009-07-16 23:52:00,1.57996,1.57996,1.57994,1.57994,31200000.0
2009-07-16 23:53:00,1.57969,1.57983,1.57969,1.57983,31200000.0
2009-07-16 23:54:00,1.5803,1.5803,1.57995,1.57995,31200000.0
2009-07-16 23:55:00,1.5801,1.5802,1.5801,1.5802,38200000.0
2009-07-16 23:56:00,1.5802,1.5802,1.5801,1.5801,43600000.0
2009-07-16 23:57:00,1.5801,1.5801,1.5801,1.5801,8000000.0
2009-07-16 23:58:00,1.58015,1.58025,1.5801,1.5801,45600000.0
2009-07-16 23:59:00,1.5801,1.5801,1.57985,1.5801,21600000.0
2009-07-17 00:00:00,1.58015,1.58035,1.5801,1.5801,99200000.0
2009-07-17 00:01:00,1.5798,1.5798,1.57968,1.5797,8000000.0
2009-07-17 00:02:00,1.5801,1.5801,1.57995,1.57995,8000000.0
2009-07-17 00:03:00,1.5799,1.58,1.5799,1.58,142800000.0
2009-07-17 00:04:00,1.5799,1.58,1.57785,1.57985,244200002.0
2009-07-17 00:05:00,1.57995,1.58035,1.57995,1.58035,44800000.0
2009-07-17 00:06:00,1.58045,1.5805,1.5801,1.58025,168200000.0
2009-07-17 00:07:00,1.58035,1.58035,1.57965,1.57995,260600000.0
2009-07-17 00:08:00,1.58015,1.5802,1.58005,1.5801,72200000.0
2009-07-17 00:09:00,1.5803,1.58105,1.58025,1.5808,61400000.0
2009-07-17 00:10:00,1.58045,1.58045,1.5801,1.58015,50600000.0
2009-07-17 00:11:00,1.58015,1.58015,1.57945,1.57965,42000000.0
2009-07-17 00:12:00,1.5794,1.5798,1.57935,1.5795,62400000.0
2009-07-17 00:13:00,1.5795,1.5795,1.5795,1.5795,6400000.0
2009-07-17 00:14:00,1.5795,1.5795,1.5795,1.5795,9600000.0
2009-07-17 00:15:00,1.5795,1.57965,1.5795,1.57965,19200000.0
2009-07-17 00:16:00,1.57965,1.5801,1.57945,1.5801,91600000.0
2009-07-17 00:17:00,1.57975,1.57979,1.57973,1.57979,34200000.0
2009-07-17 00:18:00,1.58025,1.58025,1.5799,1.57995,34200000.0
2009-07-17 00:19:00,1.5801,1.58015,1.57995,1.58015,66600000.0
2009-07-17 00:20:00,1.5802,1.5804,1.58015,1.5804,38200000.0
2009-07-17 00:21:00,1.5805,1.5805,1.5805,1.5805,6600000.0
2009-07-17 00:22:00,1.5806,1.58095,1.58055,1.58055,50400000.0
2009-07-17 00:23:00,1.58055,1.58075,1.58045,1.5807,39000000.0
2009-07-17 00:24:00,1.5806,1.58075,1.5806,1.58075,43200000.0
2009-07-17 00:25:00,1.58075,1.58075,1.58075,1.58075,21000000.0
2009-07-17 00:26:00,1.5808,1.58085,1.58075,1.58085,50600000.0
2009-07-17 00:27:00,1.58085,1.58085,1.58075,1.58075,11200000.0
2009-07-17 00:28:00,1.5807,1.58075,1.58065,1.58065,20600000.0
2009-07-17 00:29:00,1.58075,1.58075,1.58075,1.58075,1000000.0
2009-07-17 00:30:00,1.5806,1.58065,1.5804,1.58065,26000000.0
2009-07-17 00:31:00,1.5807,1.58075,1.5807,1.58075,13200000.0
2009-07-17 00:32:00,1.5807,1.5807,1.58045,1.58045,28800000.0
2009-07-17 00:33:00,1.58012,1.58015,1.58012,1.58014,19200000.0
2009-07-17 00:34:00,1.58013,1.58016,1.58013,1.58016,19200000.0
2009-07-17 00:35:00,1.58055,1.58055,1.58045,1.5805,19200000.0
2009-07-17 00:36:00,1.58017,1.58017,1.58017,1.58017,9600000.0
2009-07-17 00:37:00,1.5805,1.5806,1.5805,1.5806,9600000.0
2009-07-17 00:38:00,1.5805,1.5805,1.58045,1.58045,16000000.0
2009-07-17 00:39:00,1.58045,1.58045,1.58045,1.58045,9600000.0
2009-07-17 00:40:00,1.58,1.5802,1.5799,1.5801,42600000.0
2009-07-17 00:41:00,1.5801,1.58045,1.5801,1.58035,41600000.0
2009-07-17 00:42:00,1.5802,1.5803,1.57995,1.57995,64000000.0
2009-07-17 00:43:00,1.58,1.58035,1.58,1.58035,22400000.0
2009-07-17 00:44:00,1.58035,1.58035,1.58035,1.58035,12800000.0
2009-07-17 00:45:00,1.58035,1.5813,1.58035,1.58095,131200000.0
2009-07-17 00:46:00,1.58085,1.58085,1.5803,1.58065,73600000.0
2009-07-17 00:47:00,1.58065,1.58075,1.58045,1.58055,39400000.0
2009-07-17 00:48:00,1.58055,1.58075,1.5804,1.58075,70400000.0
2009-07-17 00:49:00,1.5807,1.58075,1.5807,1.58075,9600000.0
2009-07-17 00:50:00,1.58075,1.58075,1.5807,1.5807,9600000.0
2009-07-17 00:51:00,1.58065,1.58065,1.58055,1.58055,60800000.0
2009-07-17 00:52:00,1.5806,1.58075,1.5804,1.58075,64000000.0
2009-07-17 00:53:00,1.58085,1.58085,1.5806,1.58065,38400000.0
2009-07-17 00:54:00,1.58055,1.58055,1.5803,1.5803,41600000.0
2009-07-17 00:55:00,1.5802,1.5803,1.5802,1.5802,16400000.0
2009-07-17 00:56:00,1.58035,1.5804,1.5803,1.58035,35600000.0
2009-07-17 00:57:00,1.5805,1.5805,1.58005,1.58025,49200000.0
2009-07-17 00:58:00,1.58025,1.58025,1.58025,1.58025,6400000.0
2009-07-17 00:59:00,1.58015,1.5806,1.58005,1.5806,67400000.0
2009-07-17 01:00:00,1.58015,1.58035,1.58,1.5801,77200000.0
2009-07-17 01:01:00,1.5801,1.5803,1.58,1.5803,60800000.0
2009-07-17 01:02:00,1.5803,1.58035,1.58025,1.58025,9600000.0
2009-07-17 01:03:00,1.58025,1.58025,1.58005,1.58015,22400000.0
2009-07-17 01:04:00,1.58005,1.58005,1.57965,1.57965,54400000.0
2009-07-17 01:05:00,1.5795,1.5799,1.57935,1.57985,60800000.0
2009-07-17 01:06:00,1.5804,1.5805,1.58015,1.58025,64000000.0
2009-07-17 01:07:00,1.5803,1.5804,1.5803,1.5804,12800000.0
2009-07-17 01:08:00,1.5804,1.5806,1.5804,1.58055,32000000.0
2009-07-17 01:09:00,1.5806,1.5806,1.58055,1.58055,12800000.0
2009-07-17 01:10:00,1.5806,1.58095,1.58055,1.58055,35200000.0
2009-07-17 01:11:00,1.5808,1.5809,1.5808,1.5808,41600000.0
2009-07-17 01:12:00,1.58075,1.58085,1.58065,1.58075,38400000.0
2009-07-17 01:13:00,1.58065,1.58095,1.5806,1.58095,19200000.0
2009-07-17 01:14:00,1.581,1.581,1.58095,1.58095,9600000.0
2009-07-17 01:15:00,1.58095,1.58095,1.5808,1.5808,9600000.0
2009-07-17 01:16:00,1.5808,1.5808,1.5807,1.5807,22400000.0
2009-07-17 01:17:00,1.5807,1.5808,1.58065,1.58075,44800000.0
2009-07-17 01:18:00,1.5808,1.58085,1.5808,1.58085,9600000.0
2009-07-17 01:19:00,1.5807,1.5807,1.5807,1.5807,6400000.0
2009-07-17 01:20:00,1.5806,1.5808,1.58045,1.5806,58000000.0
2009-07-17 01:21:00,1.5807,1.5807,1.58065,1.58065,6400000.0
2009-07-17 01:22:00,1.58065,1.58065,1.5806,1.58065,25600000.0
2009-07-17 01:23:00,1.58045,1.58045,1.58035,1.5804,16000000.0
2009-07-17 01:24:00,1.5804,1.5804,1.5804,1.5804,6400000.0
2009-07-17 01:25:00,1.5805,1.5806,1.58025,1.58025,27200000.0
2009-07-17 01:26:00,1.5803,1.5804,1.5803,1.58035,32000000.0
2009-07-17 01:27:00,1.57987,1.57987,1.57984,1.57986,128000000.0
2009-07-17 01:28:00,1.5803,1.58045,1.5799,1.5802,128000000.0
2009-07-17 01:29:00,1.57995,1.57995,1.57995,1.57995,6400000.0
2009-07-17 01:30:00,1.5801,1.5801,1.5797,1.5797,11400000.0
2009-07-17 01:31:00,1.5797,1.5801,1.57925,1.57925,77800000.0
2009-07-17 01:32:00,1.57925,1.5797,1.57925,1.5797,64400000.0
2009-07-17 01:33:00,1.5797,1.58005,1.5796,1.5796,135200000.0
2009-07-17 01:34:00,1.5796,1.57975,1.5796,1.5797,12800000.0
2009-07-17 01:35:00,1.57955,1.5797,1.57955,1.5797,16000000.0
2009-07-17 01:36:00,1.5797,1.5798,1.5797,1.5797,32000000.0
2009-07-17 01:37:00,1.5798,1.57995,1.5795,1.57995,71600000.0
2009-07-17 01:38:00,1.57995,1.57995,1.57955,1.57975,35200000.0
2009-07-17 01:39:00,1.5798,1.58,1.5798,1.58,25600000.0
2009-07-17 01:40:00,1.58,1.58,1.57995,1.57995,9600000.0
2009-07-17 01:41:00,1.58,1.58,1.57985,1.57995,12800000.0
2009-07-17 01:42:00,1.5799,1.5799,1.5799,1.5799,3200000.0
2009-07-17 01:43:00,1.57995,1.58005,1.57995,1.58,16000000.0
2009-07-17 01:44:00,1.58,1.58005,1.5799,1.58005,16000000.0
2009-07-17 01:45:00,1.58005,1.58015,1.5796,1.5796,38400000.0
2009-07-17 01:46:00,1.57975,1.57975,1.5793,1.5793,45200000.0
2009-07-17 01:47:00,1.57935,1.57975,1.57935,1.57975,28800000.0
2009-07-17 01:48:00,1.57935,1.57965,1.57925,1.57925,96000000.0
2009-07-17 01:49:00,1.5794,1.58005,1.5793,1.58,83200000.0
2009-07-17 01:50:00,1.58,1.58,1.5795,1.57975,39400000.0
2009-07-17 01:51:00,1.5798,1.5799,1.57975,1.57975,48000000.0
2009-07-17 01:52:00,1.57975,1.57975,1.57965,1.57965,11400000.0
2009-07-17 01:53:00,1.57975,1.57985,1.57975,1.57975,65600000.0
2009-07-17 01:54:00,1.57975,1.57975,1.57975,1.57975,6400000.0
2009-07-17 01:55:00,1.57975,1.57975,1.5795,1.5796,28800000.0
2009-07-17 01:56:00,1.57906,1.57907,1.57906,1.57907,58000000.0
2009-07-17 01:57:00,1.5796,1.57985,1.5796,1.5798,58000000.0
2009-07-17 01:58:00,1.5798,1.57995,1.5795,1.5796,54400000.0
2009-07-17 01:59:00,1.57975,1.5798,1.57965,1.5798,116800000.0
2009-07-17 02:00:00,1.5798,1.57985,1.57955,1.57955,36000000.0
2009-07-17 02:01:00,1.57955,1.57965,1.57955,1.57955,25400000.0
2009-07-17 02:02:00,1.5797,1.5799,1.5795,1.5799,84200000.0
2009-07-17 02:03:00,1.5799,1.5803,1.5799,1.5803,100400000.0
2009-07-17 02:04:00,1.5802,1.5803,1.58015,1.58025,51600000.0
2009-07-17 02:05:00,1.58015,1.58025,1.58005,1.58015,70800000.0
2009-07-17 02:06:00,1.5801,1.58015,1.58,1.58015,101200000.0
2009-07-17 02:07:00,1.5802,1.5807,1.58005,1.5803,141800000.0
2009-07-17 02:08:00,1.58035,1.58035,1.58035,1.58035,16000000.0
2009-07-17 02:09:00,1.58035,1.58035,1.58025,1.58025,23200000.0
2009-07-17 02:10:00,1.58025,1.58035,1.58025,1.58025,29600000.0
2009-07-17 02:11:00,1.5802,1.5805,1.5801,1.58035,106600000.0
2009-07-17 02:12:00,1.5804,1.5804,1.58005,1.58015,35800000.0
2009-07-17 02:13:00,1.58025,1.58025,1.58015,1.58025,46600000.0
2009-07-17 02:14:00,1.5802,1.5802,1.5801,1.5801,15200000.0
2009-07-17 02:15:00,1.58005,1.58005,1.5798,1.5798,40800000.0
2009-07-17 02:16:00,1.5798,1.5799,1.5798,1.5798,40000000.0
2009-07-17 02:17:00,1.5798,1.57985,1.5798,1.5798,22400000.0
2009-07-17 02:18:00,1.5798,1.5799,1.5798,1.5799,32000000.0
2009-07-17 02:19:00,1.5799,1.58005,1.57965,1.57965,109000000.0
2009-07-17 02:20:00,1.5796,1.5797,1.5793,1.5797,75800000.0
2009-07-17 02:21:00,1.57955,1.5797,1.57945,1.5797,26000000.0
2009-07-17 02:22:00,1.5797,1.5797,1.5796,1.57965,42800000.0
2009-07-17 02:23:00,1.57955,1.57955,1.5793,1.5795,61200000.0
2009-07-17 02:24:00,1.5797,1.5798,1.5797,1.5798,28800000.0
2009-07-17 02:25:00,1.58005,1.58005,1.5796,1.5798,138800000.0
2009-07-17 02:26:00,1.5798,1.58005,1.57965,1.58005,99600000.0
2009-07-17 02:27:00,1.58015,1.58025,1.57975,1.5798,90000000.0
2009-07-17 02:28:00,1.5799,1.5802,1.5798,1.5801,96800000.0
2009-07-17 02:29:00,1.5801,1.5801,1.57965,1.5798,96000000.0
2009-07-17 02:30:00,1.5798,1.5801,1.5797,1.5798,65400000.0
2009-07-17 02:31:00,1.57975,1.5801,1.57975,1.57985,77200000.0
2009-07-17 02:32:00,1.57985,1.5801,1.5797,1.57995,83200000.0
2009-07-17 02:33:00,1.57995,1.57995,1.5795,1.5795,96000000.0
2009-07-17 02:34:00,1.5794,1.57985,1.5791,1.5797,124800000.0
2009-07-17 02:35:00,1.57975,1.5798,1.5796,1.57965,60800000.0
2009-07-17 02:36:00,1.5797,1.57975,1.57955,1.5796,74000000.0
2009-07-17 02:37:00,1.5798,1.58025,1.5798,1.58015,67200000.0
2009-07-17 02:38:00,1.5801,1.5801,1.57975,1.57985,73600000.0
2009-07-17 02:39:00,1.57985,1.58015,1.57985,1.58005,71800000.0
2009-07-17 02:40:00,1.58,1.58035,1.5799,1.5802,64000000.0
2009-07-17 02:41:00,1.58015,1.5802,1.57995,1.58005,67200000.0
2009-07-17 02:42:00,1.5801,1.5801,1.57945,1.57945,70400000.0
2009-07-17 02:43:00,1.57945,1.57975,1.5793,1.5797,109200000.0
2009-07-17 02:44:00,1.57965,1.5801,1.57965,1.5801,28800000.0
2009-07-17 02:45:00,1.5801,1.5801,1.5799,1.5799,22400000.0
2009-07-17 02:46:00,1.57965,1.57985,1.5794,1.5794,44800000.0
2009-07-17 02:47:00,1.5794,1.57955,1.5794,1.57945,48000000.0
2009-07-17 02:48:00,1.5793,1.57945,1.5793,1.5793,28800000.0
2009-07-17 02:49:00,1.57915,1.57945,1.5791,1.5793,77200000.0
2009-07-17 02:50:00,1.5792,1.5795,1.579,1.5794,144000000.0
2009-07-17 02:51:00,1.5793,1.57935,1.579,1.57925,38400000.0
2009-07-17 02:52:00,1.57935,1.57955,1.57915,1.57915,83200000.0
2009-07-17 02:53:00,1.5792,1.5792,1.5789,1.5791,124800000.0
2009-07-17 02:54:00,1.57905,1.57905,1.5786,1.57875,183000000.0
2009-07-17 02:55:00,1.5788,1.57915,1.5786,1.57915,180200000.0
2009-07-17 02:56:00,1.5789,1.579,1.5786,1.5789,87900000.0
2009-07-17 02:57:00,1.5788,1.5789,1.5788,1.5789,20000000.0
2009-07-17 02:58:00,1.57895,1.5791,1.5788,1.5789,66600000.0
2009-07-17 02:59:00,1.57885,1.5789,1.5786,1.57875,79100000.0
2009-07-17 03:00:00,1.5787,1.5787,1.5786,1.5786,16300000.0
2009-07-17 03:01:00,1.5786,1.5786,1.5786,1.5786,2200000.0
2009-07-17 03:02:00,1.5786,1.5786,1.5786,1.5786,900000.0
2009-07-17 03:03:00,1.5786,1.5786,1.5786,1.5786,1200000.0
2009-07-17 03:04:00,1.5786,1.5786,1.5786,1.5786,2300000.0
2009-07-17 03:05:00,1.5786,1.5786,1.5786,1.5786,2000000.0
2009-07-17 03:06:00,1.5786,1.57865,1.5786,1.57865,2500000.0
2009-07-17 03:07:00,1.57865,1.5787,1.5781,1.5787,4700000.0
2009-07-17 03:08:00,1.5787,1.5787,1.57795,1.57815,12900000.0
2009-07-17 03:09:00,1.57835,1.5788,1.5781,1.57845,136400000.0
2009-07-17 03:10:00,1.5785,1.57865,1.5784,1.57845,89600000.0
2009-07-17 03:11:00,1.5784,1.57845,1.5783,1.5784,92800000.0
2009-07-17 03:12:00,1.5785,1.57865,1.5785,1.5786,38400000.0
2009-07-17 03:13:00,1.5785,1.5785,1.5781,1.57835,138000000.0
2009-07-17 03:14:00,1.5783,1.5786,1.5782,1.5785,86400000.0
2009-07-17 03:15:00,1.57855,1.57855,1.57835,1.57835,26000000.0
2009-07-17 03:16:00,1.5784,1.57865,1.5783,1.5786,170800000.0
2009-07-17 03:17:00,1.5786,1.57875,1.5784,1.57855,54400000.0
2009-07-17 03:18:00,1.5785,1.5789,1.5785,1.57885,86800000.0
2009-07-17 03:19:00,1.5789,1.5789,1.5783,1.5783,131600000.0
2009-07-17 03:20:00,1.5783,1.57875,1.5781,1.57875,153600000.0
2009-07-17 03:21:00,1.57865,1.5787,1.5785,1.57855,83200000.0
2009-07-17 03:22:00,1.57855,1.5786,1.57835,1.5785,78400000.0
2009-07-17 03:23:00,1.5784,1.5786,1.5783,1.5784,54400000.0
2009-07-17 03:24:00,1.5784,1.57865,1.57835,1.5784,160000000.0
2009-07-17 03:25:00,1.5784,1.5785,1.5784,1.5785,35200000.0
2009-07-17 03:26:00,1.57855,1.57865,1.5785,1.5786,35200000.0
2009-07-17 03:27:00,1.5786,1.57865,1.5783,1.5784,96400000.0
2009-07-17 03:28:00,1.5784,1.57845,1.5781,1.5782,89600000.0
2009-07-17 03:29:00,1.57825,1.57865,1.5782,1.57845,115200000.0
2009-07-17 03:30:00,1.5784,1.5784,1.5782,1.5784,96000000.0
2009-07-17 03:31:00,1.5784,1.57855,1.57795,1.57845,80000000.0
2009-07-17 03:32:00,1.5785,1.57855,1.578,1.578,190200000.0
2009-07-17 03:33:00,1.578,1.57825,1.57785,1.5782,185600000.0
2009-07-17 03:34:00,1.5782,1.5784,1.57815,1.5783,124800000.0
2009-07-17 03:35:00,1.5783,1.5785,1.5781,1.57845,76800000.0
2009-07-17 03:36:00,1.5784,1.5787,1.57835,1.5784,105600000.0
2009-07-17 03:37:00,1.57835,1.57845,1.57825,1.57825,150600000.0
2009-07-17 03:38:00,1.57815,1.579,1.5778,1.57835,207600000.0
2009-07-17 03:39:00,1.57835,1.5789,1.57825,1.57875,160000000.0
2009-07-17 03:40:00,1.57885,1.57895,1.57805,1.57815,172000000.0
2009-07-17 03:41:00,1.5782,1.57845,1.57785,1.57835,215600000.0
2009-07-17 03:42:00,1.57845,1.5785,1.5783,1.57835,116000000.0
2009-07-17 03:43:00,1.5784,1.57845,1.57815,1.5783,67200000.0
2009-07-17 03:44:00,1.5783,1.57835,1.5779,1.578,119800000.0
2009-07-17 03:45:00,1.5782,1.57855,1.57815,1.57825,119200000.0
2009-07-17 03:46:00,1.5782,1.57845,1.5782,1.57845,80000000.0
2009-07-17 03:47:00,1.57835,1.5785,1.57805,1.5783,99200000.0
2009-07-17 03:48:00,1.5783,1.57885,1.5782,1.57855,144000000.0
2009-07-17 03:49:00,1.57855,1.57855,1.5783,1.57835,92800000.0
2009-07-17 03:50:00,1.57825,1.57835,1.57815,1.57825,102800000.0
2009-07-17 03:51:00,1.5782,1.5785,1.5782,1.5785,67200000.0
2009-07-17 03:52:00,1.57855,1.5786,1.5784,1.5785,102400000.0
2009-07-17 03:53:00,1.5785,1.5785,1.57795,1.5784,169600000.0
2009-07-17 03:54:00,1.57825,1.5785,1.578,1.5783,222000000.0
2009-07-17 03:55:00,1.5782,1.57855,1.5782,1.57855,121600000.0
2009-07-17 03:56:00,1.57855,1.57895,1.5784,1.57895,210000000.0
2009-07-17 03:57:00,1.57895,1.57905,1.57885,1.579,573600000.0
2009-07-17 03:58:00,1.579,1.579,1.5786,1.5786,332400000.0
2009-07-17 03:59:00,1.5787,1.57875,1.5786,1.57875,51200000.0
2009-07-17 04:00:00,1.57875,1.57885,1.57865,1.57875,75200000.0
2009-07-17 04:01:00,1.5788,1.57895,1.5786,1.57885,135800000.0
2009-07-17 04:02:00,1.57885,1.5789,1.5784,1.57875,103200000.0
2009-07-17 04:03:00,1.5787,1.57885,1.5785,1.5787,85800000.0
2009-07-17 04:04:00,1.57865,1.57885,1.57865,1.57885,6400000.0
2009-07-17 04:05:00,1.5788,1.5788,1.57825,1.57845,95600000.0
2009-07-17 04:06:00,1.57845,1.57915,1.5783,1.57895,206400000.0
2009-07-17 04:07:00,1.57895,1.57895,1.5783,1.57855,125400000.0
2009-07-17 04:08:00,1.5785,1.57885,1.5783,1.5787,87400000.0
2009-07-17 04:09:00,1.57865,1.5787,1.57845,1.57845,48400000.0
2009-07-17 04:10:00,1.57845,1.5788,1.57845,1.5787,58200000.0
2009-07-17 04:11:00,1.5786,1.5788,1.5785,1.57865,125400000.0
2009-07-17 04:12:00,1.57865,1.57885,1.5784,1.5786,136400000.0
2009-07-17 04:13:00,1.5786,1.5787,1.57855,1.5787,16000000.0
2009-07-17 04:14:00,1.5787,1.5788,1.5786,1.57875,62000000.0
2009-07-17 04:15:00,1.57865,1.57875,1.5786,1.5787,41200000.0
2009-07-17 04:16:00,1.5787,1.5787,1.5787,1.5787,9600000.0
2009-07-17 04:17:00,1.5787,1.5787,1.57865,1.57865,28800000.0
2009-07-17 04:18:00,1.5787,1.57875,1.57855,1.57855,17000000.0
2009-07-17 04:19:00,1.5787,1.5788,1.57845,1.57855,97000000.0
2009-07-17 04:20:00,1.5786,1.57875,1.5782,1.5786,130000000.0
2009-07-17 04:21:00,1.57855,1.57855,1.5782,1.57835,89400000.0
2009-07-17 04:22:00,1.5783,1.5784,1.5783,1.57835,44200000.0
2009-07-17 04:23:00,1.57845,1.57865,1.57845,1.57855,100200000.0
2009-07-17 04:24:00,1.5787,1.5787,1.5783,1.57845,75800000.0
2009-07-17 04:25:00,1.57855,1.57855,1.57845,1.57855,20200000.0
2009-07-17 04:26:00,1.57845,1.5789,1.57845,1.57865,92200000.0
2009-07-17 04:27:00,1.5789,1.57895,1.57875,1.57875,48400000.0
2009-07-17 04:28:00,1.57885,1.57895,1.57835,1.5786,80400000.0
2009-07-17 04:29:00,1.57855,1.57865,1.57845,1.5786,82600000.0
2009-07-17 04:30:00,1.57865,1.57865,1.57845,1.57855,67000000.0
2009-07-17 04:31:00,1.57855,1.57855,1.57815,1.57835,117600000.0
2009-07-17 04:32:00,1.5786,1.5787,1.5785,1.57865,71200000.0
2009-07-17 04:33:00,1.57875,1.57875,1.57855,1.57855,36400000.0
2009-07-17 04:34:00,1.5785,1.5785,1.57775,1.5782,139000000.0
2009-07-17 04:35:00,1.5781,1.5781,1.57775,1.57795,56200000.0
2009-07-17 04:36:00,1.57795,1.5782,1.57795,1.5781,56400000.0
2009-07-17 04:37:00,1.5782,1.5783,1.5781,1.57825,57400000.0
2009-07-17 04:38:00,1.57825,1.5783,1.57805,1.5783,103800000.0
2009-07-17 04:39:00,1.5781,1.57815,1.57795,1.57795,83800000.0
2009-07-17 04:40:00,1.5781,1.5781,1.5781,1.5781,35200000.0
2009-07-17 04:41:00,1.57815,1.57815,1.5779,1.57805,31800000.0
2009-07-17 04:42:00,1.57805,1.5782,1.578,1.5782,35200000.0
2009-07-17 04:43:00,1.5782,1.57835,1.5782,1.57835,30200000.0
2009-07-17 04:44:00,1.57845,1.57845,1.57825,1.57835,27200000.0
2009-07-17 04:45:00,1.5784,1.57885,1.5784,1.57865,128000000.0
2009-07-17 04:46:00,1.5787,1.57875,1.57785,1.5785,103600000.0
2009-07-17 04:47:00,1.57865,1.57875,1.578,1.578,179400000.0
2009-07-17 04:48:00,1.57825,1.57825,1.5779,1.57805,49400000.0
2009-07-17 04:49:00,1.57805,1.57845,1.57795,1.57795,109600000.0
2009-07-17 04:50:00,1.5781,1.5783,1.578,1.57815,68800000.0
2009-07-17 04:51:00,1.5783,1.5784,1.5781,1.5781,107200000.0
2009-07-17 04:52:00,1.57815,1.5782,1.5781,1.5781,9600000.0
2009-07-17 04:53:00,1.57805,1.5784,1.5776,1.57835,137800000.0
2009-07-17 04:54:00,1.5784,1.57855,1.5775,1.5781,180800000.0
2009-07-17 04:55:00,1.578,1.57825,1.57795,1.57815,84400000.0
2009-07-17 04:56:00,1.57815,1.57815,1.57775,1.57795,79800000.0
2009-07-17 04:57:00,1.57795,1.57805,1.5776,1.5778,64000000.0
2009-07-17 04:58:00,1.5777,1.57785,1.5777,1.57785,9600000.0
2009-07-17 04:59:00,1.57785,1.57785,1.5773,1.5777,122400000.0
2009-07-17 05:00:00,1.5777,1.5777,1.57745,1.57745,35200000.0
2009-07-17 05:01:00,1.57765,1.57765,1.57745,1.5775,35200000.0
2009-07-17 05:02:00,1.57745,1.57785,1.5774,1.57785,83200000.0
2009-07-17 05:03:00,1.57785,1.5782,1.57785,1.57815,44800000.0
2009-07-17 05:04:00,1.57825,1.57825,1.57815,1.57815,54400000.0
2009-07-17 05:05:00,1.5781,1.5785,1.5777,1.5778,146600000.0
2009-07-17 05:06:00,1.5778,1.5782,1.5778,1.57805,114600000.0
2009-07-17 05:07:00,1.5781,1.5783,1.57805,1.5781,201000000.0
2009-07-17 05:08:00,1.57805,1.57835,1.57805,1.57825,471400000.0
2009-07-17 05:09:00,1.57825,1.57825,1.578,1.5781,282400000.0
2009-07-17 05:10:00,1.57805,1.57815,1.57805,1.57805,46000000.0
2009-07-17 05:11:00,1.578,1.57805,1.578,1.57805,111600000.0
2009-07-17 05:12:00,1.57805,1.57865,1.57805,1.5784,135200000.0
2009-07-17 05:13:00,1.57845,1.5785,1.57815,1.5785,54600000.0
2009-07-17 05:14:00,1.5783,1.57855,1.5783,1.5784,406400000.0
2009-07-17 05:15:00,1.5781,1.5782,1.5781,1.5782,13200000.0
2009-07-17 05:16:00,1.57835,1.57835,1.57835,1.57835,3200000.0
2009-07-17 05:17:00,1.5781,1.57835,1.57795,1.57835,55600000.0
2009-07-17 05:18:00,1.5782,1.5784,1.578,1.57805,91000000.0
2009-07-17 05:19:00,1.5783,1.5784,1.578,1.57825,70400000.0
2009-07-17 05:20:00,1.5784,1.5784,1.5782,1.5783,177200000.0
2009-07-17 05:21:00,1.5783,1.5785,1.5782,1.5785,151800000.0
2009-07-17 05:22:00,1.5785,1.5785,1.5781,1.5781,49200000.0
2009-07-17 05:23:00,1.5783,1.5786,1.5783,1.5786,212200000.0
2009-07-17 05:24:00,1.5786,1.5787,1.5784,1.57845,530800000.0
2009-07-17 05:25:00,1.5785,1.5789,1.5785,1.57885,815200000.0
2009-07-17 05:26:00,1.57885,1.57885,1.57815,1.5782,558600000.0
2009-07-17 05:27:00,1.5782,1.57845,1.57815,1.57845,602000000.0
2009-07-17 05:28:00,1.57845,1.5785,1.57835,1.5784,548000000.0
2009-07-17 05:29:00,1.5784,1.57845,1.5783,1.5784,587200000.0
2009-07-17 05:30:00,1.5784,1.579,1.5784,1.579,545400000.0
2009-07-17 05:31:00,1.5789,1.5789,1.5779,1.5779,261900000.0
2009-07-17 05:32:00,1.5779,1.5779,1.5779,1.5779,41500000.0
2009-07-17 05:33:00,1.5779,1.578,1.5779,1.5779,107850000.0
2009-07-17 05:34:00,1.5779,1.57795,1.5779,1.57795,52200000.0
2009-07-17 05:35:00,1.578,1.57825,1.5779,1.5779,331050000.0
2009-07-17 05:36:00,1.5779,1.57855,1.5779,1.57845,465050000.0
2009-07-17 05:37:00,1.5785,1.5787,1.5779,1.5779,304200000.0
2009-07-17 05:38:00,1.5779,1.57795,1.5779,1.5779,120500000.0
2009-07-17 05:39:00,1.5779,1.57795,1.5779,1.5779,440050000.0
2009-07-17 05:40:00,1.5779,1.5779,1.5779,1.5779,43500000.0
2009-07-17 05:41:00,1.5779,1.5779,1.5779,1.5779,52350000.0
2009-07-17 05:42:00,1.5779,1.5779,1.5779,1.5779,30250000.0
2009-07-17 05:43:00,1.5779,1.5782,1.5779,1.5779,239400000.0
2009-07-17 05:44:00,1.5779,1.5779,1.5779,1.5779,62300000.0
2009-07-17 05:45:00,1.5779,1.5779,1.5779,1.5779,46500000.0
2009-07-17 05:46:00,1.5779,1.57795,1.5779,1.57795,75100000.0
2009-07-17 05:47:00,1.578,1.578,1.5779,1.57795,105400000.0
2009-07-17 05:48:00,1.578,1.57805,1.57795,1.57795,428400000.0
2009-07-17 05:49:00,1.578,1.57815,1.57795,1.57805,496400000.0
2009-07-17 05:50:00,1.57805,1.57805,1.5779,1.5779,331850000.0
2009-07-17 05:51:00,1.5779,1.5782,1.5779,1.5779,311000000.0
2009-07-17 05:52:00,1.5779,1.578,1.5779,1.578,32800000.0
2009-07-17 05:53:00,1.578,1.57815,1.5779,1.578,198800000.0
2009-07-17 05:54:00,1.5779,1.57815,1.5779,1.5779,239250000.0
2009-07-17 05:55:00,1.57805,1.57815,1.5779,1.5779,233200000.0
2009-07-17 05:56:00,1.5779,1.57825,1.5779,1.5779,197350000.0
2009-07-17 05:57:00,1.5779,1.5779,1.5779,1.5779,43250000.0
2009-07-17 05:58:00,1.5779,1.5779,1.5779,1.5779,57500000.0
2009-07-17 05:59:00,1.5779,1.5779,1.5779,1.5779,42000000.0
2009-07-17 06:00:00,1.5779,1.5781,1.5779,1.5781,54150000.0
2009-07-17 06:01:00,1.57815,1.57815,1.57805,1.57805,44800000.0
2009-07-17 06:02:00,1.57825,1.5784,1.57815,1.5783,275200000.0
2009-07-17 06:03:00,1.5783,1.5783,1.5783,1.5783,457600000.0
2009-07-17 06:04:00,1.5783,1.5783,1.57825,1.5783,502400000.0
2009-07-17 06:05:00,1.57835,1.57835,1.5779,1.5779,296800000.0
2009-07-17 06:06:00,1.5779,1.5779,1.5779,1.5779,50500000.0
2009-07-17 06:07:00,1.5779,1.5779,1.57675,1.57695,59190000.0
2009-07-17 06:08:00,1.5769,1.5775,1.5769,1.57735,115200000.0
2009-07-17 06:09:00,1.57735,1.5774,1.57695,1.5771,118400000.0
2009-07-17 06:10:00,1.57715,1.5775,1.57705,1.57725,105600000.0
2009-07-17 06:11:00,1.5772,1.57725,1.57705,1.57705,115200000.0
2009-07-17 06:12:00,1.5771,1.57735,1.57705,1.57725,195200000.0
2009-07-17 06:13:00,1.5772,1.5772,1.57705,1.57715,54400000.0
2009-07-17 06:14:00,1.57695,1.57745,1.5767,1.57745,96000000.0
2009-07-17 06:15:00,1.57745,1.5776,1.57675,1.57675,64000000.0
2009-07-17 06:16:00,1.5769,1.5769,1.57655,1.57675,67200000.0
2009-07-17 06:17:00,1.5767,1.5767,1.5765,1.57665,25600000.0
2009-07-17 06:18:00,1.57675,1.57705,1.57665,1.57685,67200000.0
2009-07-17 06:19:00,1.5769,1.5771,1.5768,1.577,92800000.0
2009-07-17 06:20:00,1.577,1.57735,1.577,1.5772,86400000.0
2009-07-17 06:21:00,1.5773,1.57765,1.5773,1.5774,86400000.0
2009-07-17 06:22:00,1.57755,1.5778,1.57755,1.5776,323200000.0
2009-07-17 06:23:00,1.5775,1.57755,1.57745,1.57755,32000000.0
2009-07-17 06:24:00,1.57755,1.57755,1.57755,1.57755,19200000.0
2009-07-17 06:25:00,1.57745,1.5778,1.57745,1.57775,275200000.0
2009-07-17 06:26:00,1.5778,1.5778,1.57725,1.5774,278400000.0
2009-07-17 06:27:00,1.5774,1.57755,1.5773,1.57755,246400000.0
2009-07-17 06:28:00,1.57755,1.57755,1.5774,1.5774,502400000.0
2009-07-17 06:29:00,1.5774,1.5774,1.5772,1.5773,74000000.0
2009-07-17 06:30:00,1.57725,1.5774,1.57715,1.5774,48400000.0
2009-07-17 06:31:00,1.57735,1.57765,1.57735,1.57765,278400000.0
2009-07-17 06:32:00,1.57765,1.57775,1.57755,1.57765,625000000.0
2009-07-17 06:33:00,1.57765,1.57765,1.5776,1.5776,547200000.0
2009-07-17 06:34:00,1.5776,1.5778,1.57755,1.5778,432000000.0
2009-07-17 06:35:00,1.5778,1.5778,1.57745,1.57745,457600000.0
2009-07-17 06:36:00,1.57745,1.57795,1.5773,1.57795,164000000.0
2009-07-17 06:37:00,1.57795,1.57795,1.57785,1.5779,537600000.0
2009-07-17 06:38:00,1.57785,1.5779,1.57765,1.5779,576800000.0
2009-07-17 06:39:00,1.5779,1.5781,1.5778,1.5781,539600000.0
2009-07-17 06:40:00,1.5781,1.5781,1.57765,1.57765,567200000.0
2009-07-17 06:41:00,1.5777,1.57775,1.5777,1.5777,620800000.0
2009-07-17 06:42:00,1.5777,1.578,1.5777,1.578,593200000.0
2009-07-17 06:43:00,1.578,1.5783,1.57795,1.5783,585000000.0
2009-07-17 06:44:00,1.57835,1.5785,1.57765,1.57795,176800000.0
2009-07-17 06:45:00,1.57805,1.57805,1.5777,1.57795,95600000.0
2009-07-17 06:46:00,1.57795,1.578,1.57775,1.57785,65600000.0
2009-07-17 06:47:00,1.57795,1.5783,1.57795,1.578,88800000.0
2009-07-17 06:48:00,1.5779,1.578,1.57785,1.5779,29200000.0
2009-07-17 06:49:00,1.5779,1.5779,1.5779,1.5779,3200000.0
2009-07-17 06:50:00,1.578,1.57825,1.578,1.57815,53800000.0
2009-07-17 06:51:00,1.5782,1.57825,1.578,1.5781,8400000.0
2009-07-17 06:52:00,1.578,1.578,1.57775,1.5779,45000000.0
2009-07-17 06:53:00,1.57795,1.57815,1.57795,1.57815,7800000.0
2009-07-17 06:54:00,1.57815,1.57815,1.5779,1.57795,46400000.0
2009-07-17 06:55:00,1.5778,1.57805,1.5778,1.57805,11200000.0
2009-07-17 06:56:00,1.5781,1.57845,1.5781,1.57825,56200000.0
2009-07-17 06:57:00,1.57825,1.5783,1.57805,1.57805,30400000.0
2009-07-17 06:58:00,1.5781,1.5783,1.5778,1.57785,65400000.0
2009-07-17 06:59:00,1.5778,1.57795,1.5774,1.57775,92450000.0
2009-07-17 07:00:00,1.5778,1.57795,1.57775,1.5778,46400000.0
2009-07-17 07:01:00,1.57775,1.57775,1.5774,1.5774,57500000.0
2009-07-17 07:02:00,1.5775,1.5775,1.5774,1.5774,51550000.0
2009-07-17 07:03:00,1.5774,1.5777,1.5774,1.5777,115100000.0
2009-07-17 07:04:00,1.5778,1.5778,1.57745,1.5776,20400000.0
2009-07-17 07:05:00,1.57755,1.57765,1.5774,1.57765,122100000.0
2009-07-17 07:06:00,1.57765,1.57775,1.5776,1.5776,45600000.0
2009-07-17 07:07:00,1.57755,1.5776,1.57745,1.57755,16600000.0
2009-07-17 07:08:00,1.57745,1.5779,1.57745,1.57775,29600000.0
2009-07-17 07:09:00,1.5778,1.57815,1.5778,1.5781,10000000.0
2009-07-17 07:10:00,1.57805,1.57805,1.57775,1.5779,17600000.0
2009-07-17 07:11:00,1.5779,1.5782,1.5779,1.578,22400000.0
2009-07-17 07:12:00,1.578,1.5782,1.5779,1.57795,47200000.0
2009-07-17 07:13:00,1.5779,1.5781,1.5779,1.578,11600000.0
2009-07-17 07:14:00,1.578,1.5783,1.578,1.5782,25200000.0
2009-07-17 07:15:00,1.5781,1.5782,1.5781,1.5782,16800000.0
2009-07-17 07:16:00,1.5782,1.5782,1.5782,1.5782,5000000.0
2009-07-17 07:17:00,1.57825,1.57855,1.57825,1.5784,31000000.0
2009-07-17 07:18:00,1.57845,1.5785,1.57835,1.5785,68600000.0
2009-07-17 07:19:00,1.57845,1.57845,1.57835,1.57835,25800000.0
2009-07-17 07:20:00,1.57835,1.57865,1.57825,1.5786,58400000.0
2009-07-17 07:21:00,1.57855,1.5787,1.5784,1.5786,42000000.0
2009-07-17 07:22:00,1.5784,1.5786,1.57815,1.57825,61600000.0
2009-07-17 07:23:00,1.57825,1.5784,1.57825,1.57825,19200000.0
2009-07-17 07:24:00,1.57815,1.57815,1.57795,1.57795,25600000.0
2009-07-17 07:25:00,1.57795,1.57795,1.57795,1.57795,101250000.0
2009-07-17 07:26:00,1.57795,1.57795,1.57795,1.57795,78300000.0
2009-07-17 07:27:00,1.57795,1.57805,1.57795,1.57795,82550000.0
2009-07-17 07:28:00,1.57795,1.5782,1.57795,1.57795,165500000.0
2009-07-17 07:29:00,1.57795,1.578,1.57795,1.57795,286100000.0
2009-07-17 07:30:00,1.57795,1.5781,1.57795,1.5781,198250000.0
2009-07-17 07:31:00,1.57815,1.5782,1.57805,1.57805,89200000.0
2009-07-17 07:32:00,1.5781,1.5781,1.57795,1.57795,112800000.0
2009-07-17 07:33:00,1.57795,1.57795,1.57795,1.57795,81450000.0
2009-07-17 07:34:00,1.57795,1.57795,1.57795,1.57795,78750000.0
2009-07-17 07:35:00,1.57795,1.57795,1.57795,1.57795,63900000.0
2009-07-17 07:36:00,1.57795,1.57795,1.57795,1.57795,67050000.0
2009-07-17 07:37:00,1.57795,1.57795,1.57795,1.57795,97000000.0
2009-07-17 07:38:00,1.57795,1.57795,1.57795,1.57795,83700000.0
2009-07-17 07:39:00,1.57795,1.57795,1.57795,1.57795,81000000.0
2009-07-17 07:40:00,1.57795,1.57795,1.57795,1.57795,84150000.0
2009-07-17 07:41:00,1.57795,1.57795,1.57795,1.57795,70200000.0
2009-07-17 07:42:00,1.57795,1.57795,1.57795,1.57795,88650000.0
2009-07-17 07:43:00,1.57795,1.57795,1.57795,1.57795,53100000.0
2009-07-17 07:44:00,1.57795,1.57795,1.57795,1.57795,71550000.0
2009-07-17 07:45:00,1.57795,1.57795,1.57795,1.57795,82350000.0
2009-07-17 07:46:00,1.57795,1.578,1.57715,1.57735,118960000.0
2009-07-17 07:47:00,1.5773,1.57765,1.5772,1.57765,85600000.0
2009-07-17 07:48:00,1.5777,1.57825,1.57765,1.57785,139200000.0
2009-07-17 07:49:00,1.5779,1.5779,1.57705,1.5771,180850000.0
2009-07-17 07:50:00,1.57715,1.57725,1.57705,1.57705,114650000.0
2009-07-17 07:51:00,1.57705,1.5774,1.57705,1.5774,224150000.0
2009-07-17 07:52:00,1.57735,1.57785,1.57715,1.5777,103800000.0
2009-07-17 07:53:00,1.5777,1.5777,1.5774,1.57765,70600000.0
2009-07-17 07:54:00,1.57765,1.57765,1.57745,1.57745,105000000.0
2009-07-17 07:55:00,1.5774,1.5774,1.57705,1.5771,95950000.0
2009-07-17 07:56:00,1.57715,1.5774,1.57705,1.57705,75200000.0
2009-07-17 07:57:00,1.5772,1.5775,1.57705,1.57705,75550000.0
2009-07-17 07:58:00,1.57705,1.57735,1.57705,1.57705,136650000.0
2009-07-17 07:59:00,1.57705,1.5776,1.57705,1.57705,334700000.0
2009-07-17 08:00:00,1.57705,1.57705,1.57635,1.5767,118560000.0
2009-07-17 08:01:00,1.57675,1.57685,1.5766,1.57685,35600000.0
2009-07-17 08:02:00,1.57685,1.57715,1.57655,1.577,216400000.0
2009-07-17 08:03:00,1.57695,1.57695,1.57655,1.57665,107000000.0
2009-07-17 08:04:00,1.5766,1.57675,1.5766,1.57675,54200000.0
2009-07-17 08:05:00,1.57675,1.5773,1.5767,1.57695,84000000.0
2009-07-17 08:06:00,1.577,1.57775,1.57695,1.5772,97800000.0
2009-07-17 08:07:00,1.5773,1.57755,1.5772,1.5772,99200000.0
2009-07-17 08:08:00,1.57725,1.57735,1.5772,1.5773,60600000.0
2009-07-17 08:09:00,1.57715,1.5773,1.5767,1.577,109400000.0
2009-07-17 08:10:00,1.57705,1.57715,1.57695,1.57705,40600000.0
2009-07-17 08:11:00,1.5771,1.57715,1.57675,1.5768,104600000.0
2009-07-17 08:12:00,1.5768,1.5768,1.5765,1.57675,30600000.0
2009-07-17 08:13:00,1.5765,1.57685,1.57625,1.5768,124800000.0
2009-07-17 08:14:00,1.57685,1.5769,1.57595,1.5768,170200000.0
2009-07-17 08:15:00,1.5768,1.5772,1.576,1.5772,102400000.0
2009-07-17 08:16:00,1.57725,1.57755,1.5772,1.57745,151600000.0
2009-07-17 08:17:00,1.5775,1.57755,1.5768,1.5769,64200000.0
2009-07-17 08:18:00,1.57675,1.5768,1.5765,1.5765,18200000.0
2009-07-17 08:19:00,1.57645,1.57705,1.5764,1.577,79600000.0
2009-07-17 08:20:00,1.57705,1.5776,1.5769,1.57715,126600000.0
2009-07-17 08:21:00,1.57715,1.57765,1.57715,1.57755,89400000.0
2009-07-17 08:22:00,1.57755,1.5776,1.57745,1.57745,129600000.0
2009-07-17 08:23:00,1.5775,1.57775,1.5775,1.57765,76800000.0
2009-07-17 08:24:00,1.57765,1.57785,1.57755,1.57755,80400000.0
2009-07-17 08:25:00,1.5776,1.57775,1.5775,1.5775,98400000.0
2009-07-17 08:26:00,1.57755,1.5777,1.57755,1.5776,35200000.0
2009-07-17 08:27:00,1.5776,1.5776,1.57725,1.5774,67800000.0
2009-07-17 08:28:00,1.5774,1.5776,1.57725,1.5776,79600000.0
2009-07-17 08:29:00,1.5776,1.57775,1.5771,1.5771,95600000.0
2009-07-17 08:30:00,1.5771,1.57735,1.577,1.5771,111200000.0
2009-07-17 08:31:00,1.57705,1.5777,1.57705,1.57715,152400000.0
2009-07-17 08:32:00,1.57715,1.57725,1.5764,1.57685,292800000.0
2009-07-17 08:33:00,1.57685,1.57705,1.57625,1.57645,301600000.0
2009-07-17 08:34:00,1.57645,1.57645,1.57595,1.57615,344600000.0
2009-07-17 08:35:00,1.5761,1.57635,1.57555,1.5757,241000000.0
2009-07-17 08:36:00,1.5757,1.5758,1.5754,1.5754,192740000.0
2009-07-17 08:37:00,1.5754,1.57565,1.5754,1.57555,113400000.0
2009-07-17 08:38:00,1.5755,1.57565,1.5754,1.5754,167660000.0
2009-07-17 08:39:00,1.5754,1.5755,1.5747,1.5754,59080000.0
2009-07-17 08:40:00,1.57545,1.5756,1.5754,1.5754,92200000.0
2009-07-17 08:41:00,1.5754,1.57575,1.5754,1.5756,137100000.0
2009-07-17 08:42:00,1.5756,1.57615,1.5754,1.57565,152800000.0
2009-07-17 08:43:00,1.57565,1.5758,1.5754,1.5754,235400000.0
2009-07-17 08:44:00,1.5754,1.5754,1.5754,1.5754,13900000.0
2009-07-17 08:45:00,1.5754,1.57565,1.5754,1.5755,70900000.0
2009-07-17 08:46:00,1.5755,1.5759,1.5754,1.5758,230900000.0
2009-07-17 08:47:00,1.5761,1.5762,1.5754,1.5757,232000000.0
2009-07-17 08:48:00,1.57565,1.57575,1.5755,1.5757,93200000.0
2009-07-17 08:49:00,1.5757,1.5757,1.5754,1.5754,93600000.0
2009-07-17 08:50:00,1.5754,1.5755,1.5754,1.5754,7800000.0
2009-07-17 08:51:00,1.5754,1.5754,1.5754,1.5754,2600000.0
2009-07-17 08:52:00,1.5754,1.57565,1.5754,1.57555,106200000.0
2009-07-17 08:53:00,1.57555,1.57595,1.5754,1.5759,175600000.0
2009-07-17 08:54:00,1.57595,1.576,1.5754,1.57585,198300000.0
2009-07-17 08:55:00,1.57585,1.57615,1.5754,1.57545,181600000.0
2009-07-17 08:56:00,1.57545,1.5756,1.5754,1.5756,65800000.0
2009-07-17 08:57:00,1.5756,1.5764,1.5755,1.57625,192000000.0
2009-07-17 08:58:00,1.57625,1.5765,1.57575,1.57605,224200000.0
2009-07-17 08:59:00,1.57605,1.5764,1.57595,1.57605,204600000.0
2009-07-17 09:00:00,1.5759,1.57615,1.5756,1.57615,227400000.0
2009-07-17 09:01:00,1.57615,1.5763,1.5759,1.57615,115600000.0
2009-07-17 09:02:00,1.57615,1.57615,1.5759,1.57605,140400000.0
2009-07-17 09:03:00,1.576,1.5765,1.5759,1.57645,176000000.0
2009-07-17 09:04:00,1.57645,1.57645,1.57625,1.5763,148000000.0
2009-07-17 09:05:00,1.57635,1.5765,1.5761,1.57645,132800000.0
2009-07-17 09:06:00,1.5764,1.5764,1.57585,1.5761,153600000.0
2009-07-17 09:07:00,1.5762,1.57635,1.576,1.57605,108800000.0
2009-07-17 09:08:00,1.5761,1.57635,1.5759,1.57625,159200000.0
2009-07-17 09:09:00,1.57625,1.57685,1.5762,1.57675,210000000.0
2009-07-17 09:10:00,1.57675,1.577,1.57645,1.57645,221200000.0
2009-07-17 09:11:00,1.5764,1.57715,1.5764,1.5767,177000000.0
2009-07-17 09:12:00,1.5767,1.57675,1.57615,1.57645,224200000.0
2009-07-17 09:13:00,1.57625,1.5764,1.57605,1.57615,165600000.0
2009-07-17 09:14:00,1.5762,1.57635,1.576,1.57615,102400000.0
2009-07-17 09:15:00,1.57615,1.57615,1.5754,1.5755,320400000.0
2009-07-17 09:16:00,1.57545,1.5756,1.5754,1.5754,120100000.0
2009-07-17 09:17:00,1.57545,1.5757,1.5754,1.5757,189300000.0
2009-07-17 09:18:00,1.5757,1.5757,1.5754,1.5754,83900000.0
2009-07-17 09:19:00,1.57545,1.57565,1.5754,1.57555,148500000.0
2009-07-17 09:20:00,1.5757,1.57595,1.5754,1.5755,210500000.0
2009-07-17 09:21:00,1.5755,1.5756,1.57455,1.5748,181600000.0
2009-07-17 09:22:00,1.5748,1.5748,1.57395,1.5742,327200001.0
2009-07-17 09:23:00,1.5744,1.57455,1.57395,1.5741,283400002.0
2009-07-17 09:24:00,1.5742,1.57505,1.57405,1.57505,624600007.0
2009-07-17 09:25:00,1.57505,1.5754,1.57465,1.57485,233800000.0
2009-07-17 09:26:00,1.57485,1.57545,1.57475,1.57545,235600002.0
2009-07-17 09:27:00,1.5754,1.57545,1.57465,1.57495,236800000.0
2009-07-17 09:28:00,1.5749,1.5754,1.5747,1.5754,250200001.0
2009-07-17 09:29:00,1.5754,1.5756,1.5752,1.5756,260600000.0
2009-07-17 09:30:00,1.5755,1.5756,1.575,1.5753,227200000.0
2009-07-17 09:31:00,1.5752,1.5755,1.57515,1.57545,160000001.0
2009-07-17 09:32:00,1.57545,1.5758,1.57515,1.5756,313600003.0
2009-07-17 09:33:00,1.5756,1.57615,1.57545,1.5759,286800000.0
2009-07-17 09:34:00,1.57595,1.57615,1.5755,1.5757,154200000.0
2009-07-17 09:35:00,1.5758,1.5758,1.57555,1.57565,160400000.0
2009-07-17 09:36:00,1.5756,1.5756,1.5746,1.57505,178600000.0
2009-07-17 09:37:00,1.5751,1.5753,1.57475,1.5748,217200001.0
2009-07-17 09:38:00,1.5749,1.5751,1.5747,1.57505,192800000.0
2009-07-17 09:39:00,1.57505,1.57575,1.57475,1.57575,285200001.0
2009-07-17 09:40:00,1.5757,1.57605,1.57535,1.5755,586200003.0
2009-07-17 09:41:00,1.57565,1.576,1.5755,1.57575,308800000.0
2009-07-17 09:42:00,1.5759,1.5762,1.5756,1.5756,289600000.0
2009-07-17 09:43:00,1.57555,1.5761,1.57555,1.57585,282200000.0
2009-07-17 09:44:00,1.5755,1.57585,1.57535,1.5757,411400001.0
2009-07-17 09:45:00,1.5757,1.5757,1.5755,1.5755,52200000.0
2009-07-17 09:46:00,1.57555,1.576,1.57535,1.5757,336800001.0
2009-07-17 09:47:00,1.5757,1.57595,1.5755,1.57595,149800001.0
2009-07-17 09:48:00,1.5759,1.5763,1.5758,1.5759,242200002.0
2009-07-17 09:49:00,1.57595,1.576,1.5756,1.5758,246200002.0
2009-07-17 09:50:00,1.5758,1.5767,1.5758,1.5765,374600001.0
2009-07-17 09:51:00,1.57635,1.57635,1.5757,1.5759,551400002.0
2009-07-17 09:52:00,1.5759,1.5761,1.57565,1.57595,640600003.0
2009-07-17 09:53:00,1.57595,1.57615,1.57585,1.5759,264000000.0
2009-07-17 09:54:00,1.5759,1.57615,1.57525,1.57535,516800001.0
2009-07-17 09:55:00,1.57545,1.5765,1.57545,1.57605,312000002.0
2009-07-17 09:56:00,1.5762,1.57685,1.576,1.57685,238400000.0
2009-07-17 09:57:00,1.57695,1.57695,1.57545,1.57585,536000000.0
2009-07-17 09:58:00,1.57595,1.576,1.5753,1.5755,242000002.0
2009-07-17 09:59:00,1.57545,1.5762,1.57535,1.5762,257600000.0
2009-07-17 10:00:00,1.5762,1.5762,1.57515,1.5753,356800000.0
2009-07-17 10:01:00,1.57525,1.57585,1.575,1.57575,393000001.0
2009-07-17 10:02:00,1.57575,1.57595,1.5756,1.5758,211200000.0
2009-07-17 10:03:00,1.57585,1.5761,1.57565,1.57575,275400001.0
2009-07-17 10:04:00,1.57585,1.576,1.57565,1.57565,263600001.0
2009-07-17 10:05:00,1.57585,1.57585,1.57555,1.57575,572000000.0
2009-07-17 10:06:00,1.57575,1.5759,1.57515,1.57545,425400000.0
2009-07-17 10:07:00,1.5755,1.5758,1.57545,1.57545,244400000.0
2009-07-17 10:08:00,1.57555,1.576,1.57555,1.5757,527200001.0
2009-07-17 10:09:00,1.5758,1.5762,1.57565,1.57585,420799999.0
2009-07-17 10:10:00,1.5758,1.5758,1.57525,1.57545,555799999.0
2009-07-17 10:11:00,1.5754,1.57585,1.57525,1.57565,323599999.0
2009-07-17 10:12:00,1.57565,1.5759,1.57555,1.5756,200800000.0
2009-07-17 10:13:00,1.5756,1.5761,1.5754,1.57605,199200000.0
2009-07-17 10:14:00,1.57605,1.5761,1.5754,1.57555,483200000.0
2009-07-17 10:15:00,1.57555,1.5756,1.57525,1.57555,484599997.0
2009-07-17 10:16:00,1.5754,1.5757,1.575,1.5756,424600000.0
2009-07-17 10:17:00,1.5756,1.57635,1.5756,1.57615,549600002.0
2009-07-17 10:18:00,1.57625,1.5763,1.5756,1.5756,708400001.0
2009-07-17 10:19:00,1.5756,1.5758,1.5749,1.57565,659200000.0
2009-07-17 10:20:00,1.57565,1.5761,1.57525,1.5757,713600004.0
2009-07-17 10:21:00,1.5757,1.576,1.57525,1.57545,660800005.0
2009-07-17 10:22:00,1.57545,1.57545,1.57485,1.5753,494600000.0
2009-07-17 10:23:00,1.5754,1.576,1.5754,1.5757,456000000.0
2009-07-17 10:24:00,1.57575,1.57615,1.57565,1.57585,409200002.0
2009-07-17 10:25:00,1.5759,1.5763,1.5758,1.5763,471000000.0
2009-07-17 10:26:00,1.5763,1.5765,1.57595,1.5763,602999997.0
2009-07-17 10:27:00,1.57625,1.5766,1.57605,1.57615,431200001.0
2009-07-17 10:28:00,1.57615,1.5766,1.5759,1.5763,533200000.0
2009-07-17 10:29:00,1.57625,1.5766,1.57585,1.57635,355400000.0
2009-07-17 10:30:00,1.5763,1.57675,1.57605,1.57675,619800000.0
2009-07-17 10:31:00,1.57675,1.5768,1.5764,1.57665,591000001.0
2009-07-17 10:32:00,1.5766,1.5767,1.57625,1.57645,581600004.0
2009-07-17 10:33:00,1.57655,1.5768,1.5761,1.57615,589799999.0
2009-07-17 10:34:00,1.5762,1.57665,1.5762,1.5765,450200003.0
2009-07-17 10:35:00,1.5765,1.577,1.5764,1.5768,704000002.0
2009-07-17 10:36:00,1.57665,1.5768,1.57635,1.5764,706000005.0
2009-07-17 10:37:00,1.57655,1.57685,1.57645,1.57665,505200003.0
2009-07-17 10:38:00,1.57665,1.5768,1.57645,1.57655,572200001.0
2009-07-17 10:39:00,1.5766,1.57675,1.5764,1.57675,622800002.0
2009-07-17 10:40:00,1.5766,1.5768,1.5764,1.57655,811200001.0
2009-07-17 10:41:00,1.5766,1.5766,1.57635,1.57645,102000000.0
2009-07-17 10:42:00,1.5765,1.57725,1.57645,1.5765,613000004.0
2009-07-17 10:43:00,1.57645,1.57665,1.5761,1.5762,700800004.0
2009-07-17 10:44:00,1.57625,1.5767,1.57625,1.5767,633800003.0
2009-07-17 10:45:00,1.5767,1.5769,1.5762,1.57635,466800002.0
2009-07-17 10:46:00,1.57635,1.5769,1.5762,1.5769,404200001.0
2009-07-17 10:47:00,1.5768,1.57705,1.5764,1.577,875600005.0
2009-07-17 10:48:00,1.577,1.57725,1.57665,1.57695,812799997.0
2009-07-17 10:49:00,1.5771,1.5776,1.57675,1.57715,673600003.0
2009-07-17 10:50:00,1.5771,1.57715,1.57675,1.57685,224999999.0
2009-07-17 10:51:00,1.5768,1.57685,1.5765,1.5766,357999998.0
2009-07-17 10:52:00,1.57655,1.5769,1.5765,1.5767,431199999.0
2009-07-17 10:53:00,1.5767,1.577,1.5767,1.5768,482800002.0
2009-07-17 10:54:00,1.57685,1.57685,1.57625,1.5764,715000002.0
2009-07-17 10:55:00,1.57635,1.57685,1.57625,1.57655,655799999.0
2009-07-17 10:56:00,1.57655,1.57665,1.57595,1.5763,538000001.0
2009-07-17 10:57:00,1.5762,1.5763,1.5755,1.57575,556400000.0
2009-07-17 10:58:00,1.57575,1.5759,1.5755,1.5755,197600001.0
2009-07-17 10:59:00,1.5755,1.5759,1.5754,1.5759,672400001.0
2009-07-17 11:00:00,1.57565,1.5758,1.5756,1.5757,207000001.0
2009-07-17 11:01:00,1.5757,1.5761,1.5756,1.5756,239200001.0
2009-07-17 11:02:00,1.5756,1.5757,1.5754,1.57565,312999998.0
2009-07-17 11:03:00,1.57575,1.576,1.57565,1.57595,531600003.0
2009-07-17 11:04:00,1.57595,1.57605,1.5757,1.576,659800000.0
2009-07-17 11:05:00,1.576,1.5763,1.576,1.57625,509800003.0
2009-07-17 11:06:00,1.57625,1.5767,1.57615,1.57635,531600004.0
2009-07-17 11:07:00,1.57635,1.5766,1.57615,1.5764,218000001.0
2009-07-17 11:08:00,1.5764,1.5768,1.57615,1.57635,300000001.0
2009-07-17 11:09:00,1.57655,1.5766,1.576,1.5761,384800002.0
2009-07-17 11:10:00,1.57615,1.5767,1.57595,1.5763,459799998.0
2009-07-17 11:11:00,1.5763,1.57685,1.57615,1.57635,285200000.0
2009-07-17 11:12:00,1.57635,1.57665,1.5761,1.5761,197800000.0
2009-07-17 11:13:00,1.5762,1.57625,1.57605,1.57615,188400000.0
2009-07-17 11:14:00,1.57615,1.57615,1.5754,1.57575,289600000.0
2009-07-17 11:15:00,1.57575,1.57615,1.5757,1.57585,254000000.0
2009-07-17 11:16:00,1.57585,1.5767,1.57585,1.5765,194800000.0
2009-07-17 11:17:00,1.5765,1.5767,1.57645,1.57645,227400000.0
2009-07-17 11:18:00,1.5765,1.57685,1.5764,1.57645,263600000.0
2009-07-17 11:19:00,1.5765,1.5766,1.5763,1.5766,211000000.0
2009-07-17 11:20:00,1.57665,1.57725,1.57655,1.577,240600000.0
2009-07-17 11:21:00,1.577,1.577,1.5769,1.57695,231400000.0
2009-07-17 11:22:00,1.57695,1.57705,1.57645,1.57685,512800000.0
2009-07-17 11:23:00,1.57675,1.57675,1.5765,1.57665,364400000.0
2009-07-17 11:24:00,1.5766,1.57665,1.57635,1.57655,225600000.0
2009-07-17 11:25:00,1.5766,1.57695,1.57645,1.5769,303600000.0
2009-07-17 11:26:00,1.5769,1.577,1.57665,1.5768,268200000.0
2009-07-17 11:27:00,1.57685,1.57685,1.5761,1.57635,319600000.0
2009-07-17 11:28:00,1.5763,1.5763,1.576,1.5762,191600000.0
2009-07-17 11:29:00,1.5762,1.5767,1.57605,1.5764,378000000.0
2009-07-17 11:30:00,1.5764,1.5767,1.576,1.57615,240399999.0
2009-07-17 11:31:00,1.57615,1.57615,1.5759,1.5759,261000002.0
2009-07-17 11:32:00,1.5759,1.5766,1.5759,1.5766,245600000.0
2009-07-17 11:33:00,1.5767,1.57685,1.57625,1.57635,348799999.0
2009-07-17 11:34:00,1.5764,1.5767,1.5762,1.5762,210000000.0
2009-07-17 11:35:00,1.57625,1.5765,1.5762,1.57635,535000000.0
2009-07-17 11:36:00,1.57635,1.57645,1.576,1.576,295200000.0
2009-07-17 11:37:00,1.5761,1.57625,1.5759,1.57615,76000000.0
2009-07-17 11:38:00,1.57625,1.57625,1.57575,1.57585,120000000.0
2009-07-17 11:39:00,1.57595,1.5762,1.57585,1.5761,186400000.0
2009-07-17 11:40:00,1.57615,1.57625,1.5761,1.5762,116200000.0
2009-07-17 11:41:00,1.5762,1.5765,1.57605,1.5762,160199999.0
2009-07-17 11:42:00,1.5761,1.57625,1.5759,1.57615,261800000.0
2009-07-17 11:43:00,1.57615,1.57625,1.5759,1.57605,380200000.0
2009-07-17 11:44:00,1.57605,1.57645,1.57585,1.57585,252800000.0
2009-07-17 11:45:00,1.57585,1.5763,1.5757,1.57595,455199998.0
2009-07-17 11:46:00,1.57595,1.5765,1.57585,1.5762,657000004.0
2009-07-17 11:47:00,1.5762,1.57645,1.5761,1.5761,237000000.0
2009-07-17 11:48:00,1.57615,1.5766,1.57615,1.57655,227800000.0
2009-07-17 11:49:00,1.5765,1.57665,1.5762,1.57625,367000000.0
2009-07-17 11:50:00,1.57625,1.5766,1.57615,1.5764,314400000.0
2009-07-17 11:51:00,1.57635,1.5766,1.5762,1.57635,235000000.0
2009-07-17 11:52:00,1.5763,1.5765,1.57625,1.57635,205600000.0
2009-07-17 11:53:00,1.5763,1.5767,1.5762,1.5767,235200001.0
2009-07-17 11:54:00,1.57675,1.5768,1.57615,1.57635,450600002.0
2009-07-17 11:55:00,1.57645,1.57655,1.57605,1.57605,397200000.0
2009-07-17 11:56:00,1.57605,1.5765,1.57585,1.5764,420400000.0
2009-07-17 11:57:00,1.5764,1.5764,1.57615,1.5764,116000000.0
2009-07-17 11:58:00,1.5764,1.5764,1.57585,1.57615,128000000.0
2009-07-17 11:59:00,1.57615,1.5765,1.576,1.5762,162000000.0
2009-07-17 12:00:00,1.5762,1.5767,1.5761,1.5765,227200000.0
2009-07-17 12:01:00,1.5765,1.5767,1.57625,1.5766,231600000.0
2009-07-17 12:02:00,1.57635,1.5766,1.57615,1.57615,142000000.0
2009-07-17 12:03:00,1.57615,1.5763,1.5758,1.57585,135200000.0
2009-07-17 12:04:00,1.5759,1.5759,1.57545,1.5757,246400000.0
2009-07-17 12:05:00,1.5757,1.5759,1.57565,1.5758,153400000.0
2009-07-17 12:06:00,1.5758,1.57585,1.57505,1.5751,193800000.0
2009-07-17 12:07:00,1.5751,1.5756,1.57495,1.5756,267000000.0
2009-07-17 12:08:00,1.57555,1.57595,1.57545,1.5758,69600000.0
2009-07-17 12:09:00,1.5758,1.5759,1.57575,1.57575,116800000.0
2009-07-17 12:10:00,1.5759,1.5759,1.57545,1.57545,134400000.0
2009-07-17 12:11:00,1.5756,1.5758,1.5755,1.5756,100400000.0
2009-07-17 12:12:00,1.57565,1.5763,1.5756,1.57605,183400000.0
2009-07-17 12:13:00,1.576,1.5763,1.57565,1.5763,75400000.0
2009-07-17 12:14:00,1.57645,1.5766,1.57585,1.5761,159000000.0
2009-07-17 12:15:00,1.57615,1.57615,1.576,1.5761,40000000.0
2009-07-17 12:16:00,1.57595,1.5764,1.5759,1.576,133000000.0
2009-07-17 12:17:00,1.57605,1.57605,1.57575,1.576,132000000.0
2009-07-17 12:18:00,1.576,1.5761,1.5755,1.5755,280200001.0
2009-07-17 12:19:00,1.5755,1.5756,1.5754,1.57555,103800000.0
2009-07-17 12:20:00,1.57565,1.57575,1.57545,1.57555,113600000.0
2009-07-17 12:21:00,1.57555,1.5757,1.57545,1.57565,75200000.0
2009-07-17 12:22:00,1.5757,1.5757,1.57535,1.57545,82200000.0
2009-07-17 12:23:00,1.57545,1.5755,1.57525,1.5755,87599999.0
2009-07-17 12:24:00,1.57555,1.57555,1.57535,1.5755,117200000.0
2009-07-17 12:25:00,1.5755,1.5756,1.57535,1.57555,101200000.0
2009-07-17 12:26:00,1.57555,1.5756,1.57535,1.5754,203600000.0
2009-07-17 12:27:00,1.5754,1.57565,1.575,1.5752,297000000.0
2009-07-17 12:28:00,1.57535,1.5756,1.5752,1.5755,103800000.0
2009-07-17 12:29:00,1.57555,1.5758,1.5754,1.5757,94400000.0
2009-07-17 12:30:00,1.5757,1.5759,1.5751,1.5759,490600000.0
2009-07-17 12:31:00,1.5759,1.5763,1.57585,1.57625,302000001.0
2009-07-17 12:32:00,1.5762,1.5765,1.5761,1.57625,528399999.0
2009-07-17 12:33:00,1.57625,1.5763,1.5754,1.5754,308000001.0
2009-07-17 12:34:00,1.57535,1.57545,1.575,1.57525,239800000.0
2009-07-17 12:35:00,1.5753,1.57545,1.57505,1.57545,115200000.0
2009-07-17 12:36:00,1.5754,1.57545,1.5753,1.5753,105400000.0
2009-07-17 12:37:00,1.5753,1.57555,1.5753,1.5755,137800000.0
2009-07-17 12:38:00,1.5755,1.57555,1.5752,1.5752,117600000.0
2009-07-17 12:39:00,1.57525,1.5756,1.5751,1.57535,380400001.0
2009-07-17 12:40:00,1.57535,1.57535,1.575,1.57505,126400000.0
2009-07-17 12:41:00,1.57515,1.5754,1.57485,1.5751,152800000.0
2009-07-17 12:42:00,1.5751,1.5751,1.57485,1.57495,92800000.0
2009-07-17 12:43:00,1.57495,1.5752,1.57495,1.57515,70400000.0
2009-07-17 12:44:00,1.5752,1.57545,1.5751,1.57545,150000000.0
2009-07-17 12:45:00,1.5754,1.57545,1.57505,1.5752,173600000.0
2009-07-17 12:46:00,1.5752,1.57525,1.57495,1.57515,142800000.0
2009-07-17 12:47:00,1.5751,1.5753,1.5751,1.57515,98600000.0
2009-07-17 12:48:00,1.57515,1.57545,1.57515,1.5753,149200000.0
2009-07-17 12:49:00,1.5753,1.5756,1.57525,1.57545,117600000.0
2009-07-17 12:50:00,1.5754,1.5755,1.5752,1.57525,51200000.0
2009-07-17 12:51:00,1.57525,1.57535,1.57515,1.5752,128400000.0
2009-07-17 12:52:00,1.5752,1.57545,1.57515,1.57525,135000000.0
2009-07-17 12:53:00,1.5752,1.57525,1.57485,1.57485,198800000.0
2009-07-17 12:54:00,1.57485,1.5749,1.57475,1.5749,135600001.0
2009-07-17 12:55:00,1.57485,1.5749,1.5746,1.5746,434000001.0
2009-07-17 12:56:00,1.57465,1.57475,1.57365,1.57365,303000000.0
2009-07-17 12:57:00,1.57365,1.5745,1.57365,1.5745,306200000.0
2009-07-17 12:58:00,1.57425,1.57475,1.57425,1.5745,436199994.0
2009-07-17 12:59:00,1.57445,1.5746,1.57435,1.5744,462799999.0
2009-07-17 13:00:00,1.57445,1.57465,1.57415,1.5745,359400001.0
2009-07-17 13:01:00,1.5745,1.5746,1.5743,1.5745,158200000.0
2009-07-17 13:02:00,1.5745,1.5747,1.57445,1.5746,190600000.0
2009-07-17 13:03:00,1.57465,1.57465,1.5742,1.5746,356600000.0
2009-07-17 13:04:00,1.57445,1.5747,1.5743,1.5744,238400000.0
2009-07-17 13:05:00,1.5744,1.57455,1.57415,1.57435,236999999.0
2009-07-17 13:06:00,1.5743,1.575,1.57425,1.57485,384399999.0
2009-07-17 13:07:00,1.57485,1.57515,1.57485,1.57505,84200000.0
2009-07-17 13:08:00,1.57515,1.57515,1.5749,1.575,132000000.0
2009-07-17 13:09:00,1.5744,1.57475,1.57415,1.5746,347600000.0
2009-07-17 13:10:00,1.5746,1.5748,1.57445,1.57475,64400000.0
2009-07-17 13:11:00,1.5747,1.5749,1.57455,1.57485,161000000.0
2009-07-17 13:12:00,1.57485,1.5749,1.5746,1.5747,154000000.0
2009-07-17 13:13:00,1.5748,1.57495,1.57405,1.5742,252400000.0
2009-07-17 13:14:00,1.5741,1.57465,1.57405,1.5743,142400000.0
2009-07-17 13:15:00,1.5744,1.57475,1.57425,1.57455,226000000.0
2009-07-17 13:16:00,1.57455,1.5748,1.57405,1.57415,133800000.0
2009-07-17 13:17:00,1.57405,1.5744,1.574,1.57435,142400000.0
2009-07-17 13:18:00,1.5743,1.57465,1.5741,1.57435,152600000.0
2009-07-17 13:19:00,1.5745,1.57465,1.57405,1.57435,285800000.0
2009-07-17 13:20:00,1.5744,1.57505,1.57425,1.5749,160000000.0
2009-07-17 13:21:00,1.57495,1.57555,1.5747,1.57535,201600000.0
2009-07-17 13:22:00,1.5754,1.57595,1.57525,1.57575,118400000.0
2009-07-17 13:23:00,1.5758,1.57605,1.57525,1.5756,160000000.0
2009-07-17 13:24:00,1.57555,1.5759,1.57525,1.57535,297600000.0
2009-07-17 13:25:00,1.5755,1.5757,1.5754,1.57565,184000000.0
2009-07-17 13:26:00,1.57575,1.5759,1.5751,1.5755,270600000.0
2009-07-17 13:27:00,1.57545,1.5758,1.57495,1.57555,217200000.0
2009-07-17 13:28:00,1.57555,1.5758,1.57515,1.57525,257200001.0
2009-07-17 13:29:00,1.5753,1.5755,1.57485,1.57525,171000000.0
2009-07-17 13:30:00,1.5754,1.5757,1.57495,1.57565,147200000.0
2009-07-17 13:31:00,1.57565,1.5757,1.57515,1.5755,183600000.0
2009-07-17 13:32:00,1.57565,1.5757,1.57545,1.5755,139000001.0
2009-07-17 13:33:00,1.5756,1.5758,1.575,1.575,203800000.0
2009-07-17 13:34:00,1.575,1.57535,1.5747,1.5748,331399998.0
2009-07-17 13:35:00,1.5748,1.57485,1.5746,1.57465,390399998.0
2009-07-17 13:36:00,1.57465,1.57475,1.5737,1.5738,407999998.0
2009-07-17 13:37:00,1.57365,1.574,1.5734,1.57345,580200005.0
2009-07-17 13:38:00,1.57355,1.5742,1.57335,1.5741,446600003.0
2009-07-17 13:39:00,1.57385,1.57405,1.5735,1.57355,509600000.0
2009-07-17 13:40:00,1.57355,1.57395,1.57355,1.57385,277600001.0
2009-07-17 13:41:00,1.5739,1.574,1.5737,1.57395,185000000.0
2009-07-17 13:42:00,1.57395,1.574,1.57385,1.574,181000000.0
2009-07-17 13:43:00,1.574,1.57415,1.57395,1.57415,117200000.0
2009-07-17 13:44:00,1.57415,1.57415,1.574,1.57405,79000000.0
2009-07-17 13:45:00,1.5741,1.5744,1.57375,1.5744,294400001.0
2009-07-17 13:46:00,1.57425,1.57455,1.5742,1.5745,235600000.0
2009-07-17 13:47:00,1.5744,1.5749,1.5742,1.5746,473600000.0
2009-07-17 13:48:00,1.5747,1.5747,1.57425,1.57435,237000003.0
2009-07-17 13:49:00,1.57455,1.57485,1.5742,1.57465,360800000.0
2009-07-17 13:50:00,1.57455,1.57485,1.57455,1.5746,234800000.0
2009-07-17 13:51:00,1.5746,1.5747,1.5742,1.57425,229400000.0
2009-07-17 13:52:00,1.5743,1.5745,1.57405,1.5742,393400006.0
2009-07-17 13:53:00,1.5741,1.57445,1.5741,1.5742,182200001.0
2009-07-17 13:54:00,1.5743,1.57465,1.57425,1.57465,224200000.0
2009-07-17 13:55:00,1.57455,1.57475,1.57445,1.5746,215800000.0
2009-07-17 13:56:00,1.5747,1.57475,1.57455,1.5747,208000000.0
2009-07-17 13:57:00,1.57475,1.57475,1.5745,1.5745,318600001.0
2009-07-17 13:58:00,1.5745,1.57495,1.57435,1.57455,305200000.0
2009-07-17 13:59:00,1.57445,1.5753,1.57445,1.5752,580000000.0
2009-07-17 14:00:00,1.5752,1.5754,1.57405,1.5748,766400000.0
2009-07-17 14:01:00,1.5749,1.575,1.57415,1.57465,616800001.0
2009-07-17 14:02:00,1.5747,1.5747,1.5737,1.5737,571799999.0
2009-07-17 14:03:00,1.57375,1.574,1.5734,1.5737,386000000.0
2009-07-17 14:04:00,1.5737,1.57385,1.5732,1.5732,374600001.0
2009-07-17 14:05:00,1.57325,1.5733,1.5725,1.5725,375000000.0
2009-07-17 14:06:00,1.57255,1.5735,1.57255,1.5735,307800000.0
2009-07-17 14:07:00,1.57355,1.5736,1.57285,1.5734,373000000.0
2009-07-17 14:08:00,1.57335,1.57345,1.5731,1.5732,277799998.0
2009-07-17 14:09:00,1.57315,1.5734,1.57275,1.5729,260400000.0
2009-07-17 14:10:00,1.57285,1.5731,1.5725,1.57265,414000000.0
2009-07-17 14:11:00,1.57265,1.57275,1.5725,1.5725,228800000.0
2009-07-17 14:12:00,1.5725,1.57275,1.57245,1.5726,382000000.0
2009-07-17 14:13:00,1.5726,1.5728,1.5725,1.5725,381000000.0
2009-07-17 14:14:00,1.5725,1.5731,1.57245,1.573,573600000.0
2009-07-17 14:15:00,1.5732,1.57365,1.57295,1.57345,414999999.0
2009-07-17 14:16:00,1.57335,1.57375,1.57305,1.57335,514000000.0
2009-07-17 14:17:00,1.57335,1.5735,1.57285,1.5729,510999998.0
2009-07-17 14:18:00,1.57285,1.5737,1.57265,1.5736,326600000.0
2009-07-17 14:19:00,1.5735,1.574,1.57305,1.5739,272000000.0
2009-07-17 14:20:00,1.57395,1.57395,1.5732,1.5736,334400000.0
2009-07-17 14:21:00,1.5736,1.57385,1.57325,1.57355,206800000.0
2009-07-17 14:22:00,1.5736,1.57405,1.57335,1.5738,314000000.0
2009-07-17 14:23:00,1.57375,1.5739,1.57335,1.57375,228200000.0
2009-07-17 14:24:00,1.5738,1.57405,1.57345,1.57405,238200000.0
2009-07-17 14:25:00,1.57395,1.5742,1.5733,1.57335,237200000.0
2009-07-17 14:26:00,1.5735,1.5737,1.57295,1.5731,229200000.0
2009-07-17 14:27:00,1.57315,1.57365,1.57305,1.57335,277000000.0
2009-07-17 14:28:00,1.57335,1.5738,1.57315,1.57355,300000000.0
2009-07-17 14:29:00,1.57345,1.5742,1.57345,1.5737,149800000.0
2009-07-17 14:30:00,1.5737,1.57385,1.57285,1.5729,682999999.0
2009-07-17 14:31:00,1.5729,1.57405,1.57265,1.5736,356200000.0
2009-07-17 14:32:00,1.57365,1.5738,1.5731,1.57345,498199999.0
2009-07-17 14:33:00,1.57345,1.57405,1.57345,1.5737,350000000.0
2009-07-17 14:34:00,1.5737,1.5739,1.5736,1.5736,242400000.0
2009-07-17 14:35:00,1.57355,1.57395,1.5732,1.5734,315800000.0
2009-07-17 14:36:00,1.57325,1.574,1.57305,1.5739,314600000.0
2009-07-17 14:37:00,1.5739,1.5739,1.573,1.573,385799999.0
2009-07-17 14:38:00,1.573,1.5731,1.57215,1.57225,408600000.0
2009-07-17 14:39:00,1.5723,1.57235,1.5719,1.57235,353430000.0
2009-07-17 14:40:00,1.57245,1.57245,1.5719,1.5721,411660000.0
2009-07-17 14:41:00,1.5721,1.57235,1.57195,1.57235,235200000.0
2009-07-17 14:42:00,1.5724,1.5724,1.5719,1.5721,359030000.0
2009-07-17 14:43:00,1.5721,1.57235,1.5719,1.5719,335060000.0
2009-07-17 14:44:00,1.5719,1.5729,1.5719,1.5729,397310002.0
2009-07-17 14:45:00,1.5728,1.5733,1.5726,1.5726,526000000.0
2009-07-17 14:46:00,1.5726,1.573,1.57215,1.5728,363600000.0
2009-07-17 14:47:00,1.57275,1.5728,1.57235,1.57255,276200000.0
2009-07-17 14:48:00,1.5727,1.5729,1.57245,1.5726,369000001.0
2009-07-17 14:49:00,1.57245,1.57285,1.57215,1.5723,316600000.0
2009-07-17 14:50:00,1.57245,1.5726,1.57225,1.5726,324000000.0
2009-07-17 14:51:00,1.57255,1.57295,1.5725,1.5727,308800000.0
2009-07-17 14:52:00,1.5727,1.5728,1.57215,1.5725,217000000.0
2009-07-17 14:53:00,1.5724,1.5724,1.5719,1.572,254140000.0
2009-07-17 14:54:00,1.57205,1.5723,1.57195,1.57205,401800000.0
2009-07-17 14:55:00,1.57205,1.5729,1.57205,1.57235,138000000.0
2009-07-17 14:56:00,1.57225,1.5726,1.57215,1.57225,299200002.0
2009-07-17 14:57:00,1.57225,1.5723,1.57195,1.57215,312400000.0
2009-07-17 14:58:00,1.5722,1.5726,1.57205,1.5725,541400000.0
2009-07-17 14:59:00,1.57255,1.5729,1.57225,1.5723,519800000.0
2009-07-17 15:00:00,1.57225,1.57255,1.572,1.57255,655200000.0
2009-07-17 15:01:00,1.5726,1.5726,1.57105,1.57155,615199999.0
2009-07-17 15:02:00,1.57155,1.572,1.5713,1.57185,425000000.0
2009-07-17 15:03:00,1.57185,1.57205,1.57135,1.5717,545200002.0
2009-07-17 15:04:00,1.57165,1.57175,1.5711,1.5713,459600001.0
2009-07-17 15:05:00,1.5715,1.5724,1.57125,1.57225,509800000.0
2009-07-17 15:06:00,1.57225,1.5725,1.57175,1.5724,542600000.0
2009-07-17 15:07:00,1.5723,1.57275,1.5721,1.5721,391200000.0
2009-07-17 15:08:00,1.57215,1.57265,1.5721,1.5723,608600000.0
2009-07-17 15:09:00,1.57245,1.57285,1.57225,1.57285,646000002.0
2009-07-17 15:10:00,1.5728,1.57315,1.57235,1.57235,810400000.0
2009-07-17 15:11:00,1.5726,1.57285,1.57225,1.57255,609000000.0
2009-07-17 15:12:00,1.57235,1.5731,1.57175,1.57235,703199995.0
2009-07-17 15:13:00,1.57235,1.57255,1.57175,1.572,658999999.0
2009-07-17 15:14:00,1.572,1.5721,1.5715,1.57195,567200000.0
2009-07-17 15:15:00,1.5719,1.57245,1.57185,1.572,641999999.0
2009-07-17 15:16:00,1.57215,1.5723,1.57195,1.57195,309999999.0
2009-07-17 15:17:00,1.57195,1.5724,1.5716,1.5716,336400000.0
2009-07-17 15:18:00,1.5716,1.5721,1.5713,1.5719,529999999.0
2009-07-17 15:19:00,1.572,1.57235,1.5719,1.57205,559000001.0
2009-07-17 15:20:00,1.572,1.57235,1.57185,1.57225,555200001.0
2009-07-17 15:21:00,1.5723,1.57285,1.5723,1.5725,694000000.0
2009-07-17 15:22:00,1.57245,1.57275,1.57235,1.5727,408000002.0
2009-07-17 15:23:00,1.57275,1.57315,1.57255,1.57255,154000000.0
2009-07-17 15:24:00,1.5727,1.5727,1.5719,1.572,306400000.0
2009-07-17 15:25:00,1.572,1.57205,1.5714,1.5715,460599999.0
2009-07-17 15:26:00,1.5715,1.57185,1.57125,1.57175,528400000.0
2009-07-17 15:27:00,1.57175,1.5723,1.57145,1.5722,431399999.0
2009-07-17 15:28:00,1.5722,1.57285,1.5719,1.5728,296399999.0
2009-07-17 15:29:00,1.57275,1.57275,1.57205,1.5722,312000000.0
2009-07-17 15:30:00,1.5722,1.57255,1.57185,1.5724,548000000.0
2009-07-17 15:31:00,1.5725,1.5734,1.57245,1.57325,436800000.0
2009-07-17 15:32:00,1.5732,1.57395,1.5731,1.57375,535000000.0
2009-07-17 15:33:00,1.5737,1.57405,1.5731,1.5739,412200000.0
2009-07-17 15:34:00,1.574,1.57405,1.57335,1.5737,460200000.0
2009-07-17 15:35:00,1.5737,1.57385,1.5733,1.5733,342200002.0
2009-07-17 15:36:00,1.5733,1.57355,1.5732,1.57335,312000000.0
2009-07-17 15:37:00,1.5734,1.5736,1.57305,1.5736,362000001.0
2009-07-17 15:38:00,1.5736,1.5743,1.5733,1.5743,468600000.0
2009-07-17 15:39:00,1.57385,1.5741,1.57345,1.57375,360600000.0
2009-07-17 15:40:00,1.57375,1.57375,1.57315,1.5735,368400000.0
2009-07-17 15:41:00,1.5735,1.5737,1.57285,1.57325,406600000.0
2009-07-17 15:42:00,1.57335,1.5735,1.57285,1.57335,340000000.0
2009-07-17 15:43:00,1.5733,1.5734,1.57285,1.57325,417800000.0
2009-07-17 15:44:00,1.57335,1.57355,1.5728,1.5734,510800000.0
2009-07-17 15:45:00,1.5735,1.5735,1.57265,1.57285,556400001.0
2009-07-17 15:46:00,1.573,1.5732,1.57275,1.57275,450600000.0
2009-07-17 15:47:00,1.5727,1.5736,1.5726,1.5733,732600003.0
2009-07-17 15:48:00,1.5736,1.5738,1.57335,1.5735,457999998.0
2009-07-17 15:49:00,1.5735,1.5736,1.573,1.57305,391400000.0
2009-07-17 15:50:00,1.573,1.5738,1.57255,1.57365,452800000.0
2009-07-17 15:51:00,1.5736,1.5739,1.57315,1.57345,540999996.0
2009-07-17 15:52:00,1.5735,1.5736,1.57295,1.5731,626000002.0
2009-07-17 15:53:00,1.57315,1.5733,1.57295,1.57315,355800000.0
2009-07-17 15:54:00,1.57295,1.5733,1.57255,1.5726,511200001.0
2009-07-17 15:55:00,1.5727,1.5735,1.57235,1.5732,526800002.0
2009-07-17 15:56:00,1.5733,1.5735,1.5726,1.57275,468999999.0
2009-07-17 15:57:00,1.5727,1.5736,1.57245,1.5736,805000004.0
2009-07-17 15:58:00,1.5736,1.5744,1.57335,1.57385,673200003.0
2009-07-17 15:59:00,1.57385,1.5739,1.5733,1.5736,845600000.0
2009-07-17 16:00:00,1.57365,1.57445,1.57345,1.57425,681200001.0
2009-07-17 16:01:00,1.57425,1.5746,1.57395,1.57455,590799999.0
2009-07-17 16:02:00,1.57455,1.57495,1.5743,1.5745,552200000.0
2009-07-17 16:03:00,1.57445,1.57475,1.57395,1.57425,618600000.0
2009-07-17 16:04:00,1.5742,1.57435,1.574,1.5742,531399999.0
2009-07-17 16:05:00,1.57435,1.5745,1.57365,1.57375,693400003.0
2009-07-17 16:06:00,1.5736,1.57395,1.5735,1.5738,655400000.0
2009-07-17 16:07:00,1.57375,1.5744,1.57375,1.57415,445200000.0
2009-07-17 16:08:00,1.57415,1.5745,1.5739,1.5741,484799999.0
2009-07-17 16:09:00,1.5741,1.57425,1.5736,1.574,430200001.0
2009-07-17 16:10:00,1.5741,1.57465,1.5735,1.5742,386200002.0
2009-07-17 16:11:00,1.5742,1.5744,1.5739,1.574,448000001.0
2009-07-17 16:12:00,1.574,1.57425,1.5738,1.5739,437799997.0
2009-07-17 16:13:00,1.57395,1.5743,1.5738,1.5741,481200001.0
2009-07-17 16:14:00,1.5741,1.5742,1.5737,1.5738,335400000.0
2009-07-17 16:15:00,1.5738,1.57425,1.5738,1.574,480200000.0
2009-07-17 16:16:00,1.57415,1.57415,1.5737,1.5738,212000000.0
2009-07-17 16:17:00,1.5738,1.5738,1.5734,1.57355,168000000.0
2009-07-17 16:18:00,1.5735,1.5736,1.5734,1.5734,138500000.0
2009-07-17 16:19:00,1.5734,1.5734,1.57255,1.57285,327800000.0
2009-07-17 16:20:00,1.57285,1.5732,1.57275,1.57305,406000001.0
2009-07-17 16:21:00,1.57315,1.57315,1.57245,1.5729,476600002.0
2009-07-17 16:22:00,1.5729,1.5733,1.5727,1.5732,620200001.0
2009-07-17 16:23:00,1.5732,1.5738,1.5731,1.57355,764200001.0
2009-07-17 16:24:00,1.5734,1.57435,1.57325,1.574,728199999.0
2009-07-17 16:25:00,1.57405,1.57445,1.5738,1.5742,505599999.0
2009-07-17 16:26:00,1.5745,1.57475,1.57435,1.5745,491200001.0
2009-07-17 16:27:00,1.5745,1.57485,1.57425,1.5744,514400000.0
2009-07-17 16:28:00,1.57435,1.57465,1.5743,1.57455,551400003.0
2009-07-17 16:29:00,1.57455,1.57475,1.5743,1.5747,481000000.0
2009-07-17 16:30:00,1.57465,1.57495,1.5745,1.57465,295400000.0
2009-07-17 16:31:00,1.57455,1.5748,1.57445,1.57465,364400000.0
2009-07-17 16:32:00,1.57455,1.57475,1.5743,1.5747,337800000.0
2009-07-17 16:33:00,1.57455,1.575,1.5744,1.57445,394800000.0
2009-07-17 16:34:00,1.5745,1.57475,1.574,1.57415,295800000.0
2009-07-17 16:35:00,1.57415,1.57465,1.574,1.57425,335800001.0
2009-07-17 16:36:00,1.57425,1.57455,1.57405,1.5741,418200002.0
2009-07-17 16:37:00,1.5741,1.5742,1.57365,1.574,363999999.0
2009-07-17 16:38:00,1.574,1.57405,1.57365,1.5738,471400000.0
2009-07-17 16:39:00,1.5738,1.57455,1.5738,1.5745,474599998.0
2009-07-17 16:40:00,1.5746,1.57465,1.57425,1.57445,284000000.0
2009-07-17 16:41:00,1.57455,1.575,1.5745,1.57485,180000000.0
2009-07-17 16:42:00,1.575,1.575,1.57455,1.5746,151000000.0
2009-07-17 16:43:00,1.5746,1.57475,1.5746,1.5746,135000000.0
2009-07-17 16:44:00,1.5746,1.5748,1.5742,1.57435,181600000.0
2009-07-17 16:45:00,1.5745,1.5746,1.5742,1.5746,331600001.0
2009-07-17 16:46:00,1.5746,1.57475,1.5744,1.5747,363800000.0
2009-07-17 16:47:00,1.5746,1.5749,1.5746,1.57475,176600000.0
2009-07-17 16:48:00,1.5749,1.57505,1.5746,1.57465,440200000.0
2009-07-17 16:49:00,1.57465,1.57535,1.5746,1.57505,381199999.0
2009-07-17 16:50:00,1.57505,1.5753,1.57455,1.57465,395400001.0
2009-07-17 16:51:00,1.5747,1.5748,1.57455,1.5747,287999998.0
2009-07-17 16:52:00,1.5747,1.57525,1.5747,1.57485,616000002.0
2009-07-17 16:53:00,1.57485,1.5751,1.57475,1.57485,395000000.0
2009-07-17 16:54:00,1.57485,1.5754,1.5748,1.5748,423000000.0
2009-07-17 16:55:00,1.5748,1.5751,1.5748,1.5748,394200000.0
2009-07-17 16:56:00,1.5748,1.5748,1.57415,1.57435,155500000.0
2009-07-17 16:57:00,1.5742,1.57445,1.57415,1.57435,177800000.0
2009-07-17 16:58:00,1.57435,1.5749,1.5742,1.5743,538800000.0
2009-07-17 16:59:00,1.57425,1.5747,1.5741,1.5745,378800000.0
2009-07-17 17:00:00,1.5745,1.575,1.57445,1.57455,703400000.0
2009-07-17 17:01:00,1.57455,1.5756,1.57455,1.5753,356200000.0
2009-07-17 17:02:00,1.57535,1.57565,1.5752,1.57545,669200000.0
2009-07-17 17:03:00,1.57535,1.57535,1.57475,1.57505,571999999.0
2009-07-17 17:04:00,1.57495,1.57515,1.57465,1.5749,356000000.0
2009-07-17 17:05:00,1.5749,1.575,1.5745,1.57485,269000001.0
2009-07-17 17:06:00,1.57475,1.5755,1.57455,1.57515,301600000.0
2009-07-17 17:07:00,1.5753,1.57585,1.5753,1.57585,753000000.0
2009-07-17 17:08:00,1.57595,1.57635,1.57585,1.5762,718000000.0
2009-07-17 17:09:00,1.5762,1.57625,1.57585,1.5762,634800000.0
2009-07-17 17:10:00,1.5762,1.5766,1.5759,1.5764,382800000.0
2009-07-17 17:11:00,1.5764,1.5766,1.57625,1.5763,654800000.0
2009-07-17 17:12:00,1.57635,1.57665,1.57635,1.57655,1073400000.0
2009-07-17 17:13:00,1.57655,1.5767,1.5764,1.5767,532800000.0
2009-07-17 17:14:00,1.5767,1.5769,1.57645,1.57655,682600000.0
2009-07-17 17:15:00,1.5765,1.57695,1.57645,1.5767,492000000.0
2009-07-17 17:16:00,1.5767,1.57685,1.57645,1.57665,998000003.0
2009-07-17 17:17:00,1.57665,1.577,1.57655,1.57675,851399997.0
2009-07-17 17:18:00,1.57675,1.57745,1.57675,1.5774,1013200000.0
2009-07-17 17:19:00,1.5774,1.5775,1.5772,1.57735,1134000000.0
2009-07-17 17:20:00,1.5773,1.57745,1.5772,1.5774,1479000000.0
2009-07-17 17:21:00,1.5774,1.57745,1.57685,1.5769,707000002.0
2009-07-17 17:22:00,1.5769,1.57695,1.5767,1.5768,270000000.0
2009-07-17 17:23:00,1.5768,1.57685,1.57615,1.5763,353400000.0
2009-07-17 17:24:00,1.5763,1.5763,1.57605,1.57605,184000000.0
2009-07-17 17:25:00,1.57605,1.5769,1.57605,1.57685,455800000.0
2009-07-17 17:26:00,1.57675,1.57685,1.57625,1.5768,347800000.0
2009-07-17 17:27:00,1.5768,1.5768,1.57605,1.57655,300800000.0
2009-07-17 17:28:00,1.5765,1.5769,1.5762,1.57635,338000000.0
2009-07-17 17:29:00,1.57635,1.57635,1.57605,1.57615,272400000.0
2009-07-17 17:30:00,1.57615,1.5771,1.57605,1.57665,469200000.0
2009-07-17 17:31:00,1.5766,1.5766,1.57625,1.5764,343200000.0
2009-07-17 17:32:00,1.57645,1.5767,1.5764,1.5766,347000001.0
2009-07-17 17:33:00,1.5766,1.57695,1.5765,1.5768,297400000.0
2009-07-17 17:34:00,1.5768,1.5768,1.5765,1.57665,392200000.0
2009-07-17 17:35:00,1.57665,1.5769,1.5766,1.5769,223400000.0
2009-07-17 17:36:00,1.5769,1.57745,1.5767,1.57735,952000000.0
2009-07-17 17:37:00,1.57735,1.57765,1.57725,1.57735,569000000.0
2009-07-17 17:38:00,1.57735,1.5777,1.5773,1.5774,669800000.0
2009-07-17 17:39:00,1.5774,1.57775,1.57735,1.57755,830200000.0
2009-07-17 17:40:00,1.57755,1.57775,1.5774,1.5774,1037600000.0
2009-07-17 17:41:00,1.57765,1.57765,1.5773,1.5774,656400000.0
2009-07-17 17:42:00,1.5774,1.5776,1.5774,1.57745,678400000.0
2009-07-17 17:43:00,1.5774,1.57745,1.5769,1.577,402800000.0
2009-07-17 17:44:00,1.5771,1.5775,1.5771,1.5773,452800000.0
2009-07-17 17:45:00,1.5773,1.57765,1.57705,1.57705,542200000.0
2009-07-17 17:46:00,1.5771,1.5773,1.577,1.577,209000000.0
2009-07-17 17:47:00,1.577,1.57745,1.577,1.577,217000000.0
2009-07-17 17:48:00,1.577,1.5775,1.577,1.57715,338200000.0
2009-07-17 17:49:00,1.5772,1.5773,1.577,1.577,269800002.0
2009-07-17 17:50:00,1.577,1.577,1.577,1.577,43200000.0
2009-07-17 17:51:00,1.577,1.57725,1.577,1.57705,270400000.0
2009-07-17 17:52:00,1.5771,1.5771,1.577,1.577,100000000.0
2009-07-17 17:53:00,1.577,1.5771,1.57645,1.57655,155400000.0
2009-07-17 17:54:00,1.5765,1.577,1.5765,1.577,367200000.0
2009-07-17 17:55:00,1.577,1.577,1.5766,1.5769,109800000.0
2009-07-17 17:56:00,1.5769,1.577,1.57625,1.5766,349400001.0
2009-07-17 17:57:00,1.5767,1.5769,1.5766,1.5766,330600000.0
2009-07-17 17:58:00,1.57665,1.57695,1.57655,1.57655,495400000.0
2009-07-17 17:59:00,1.5766,1.5768,1.57595,1.57665,647999999.0
2009-07-17 18:00:00,1.5768,1.5771,1.57675,1.57705,388600000.0
2009-07-17 18:01:00,1.57735,1.57755,1.5771,1.57735,522400000.0
2009-07-17 18:02:00,1.57735,1.57755,1.5773,1.5775,630800000.0
2009-07-17 18:03:00,1.5775,1.57765,1.57715,1.5773,470400000.0
2009-07-17 18:04:00,1.5773,1.5777,1.57725,1.57765,311600000.0
2009-07-17 18:05:00,1.57765,1.5778,1.57745,1.5776,579300000.0
2009-07-17 18:06:00,1.5776,1.5777,1.57725,1.5775,579800000.0
2009-07-17 18:07:00,1.5775,1.5777,1.5774,1.57765,610000000.0
2009-07-17 18:08:00,1.5775,1.5776,1.57705,1.57725,461000000.0
2009-07-17 18:09:00,1.57735,1.5776,1.5772,1.5772,534400000.0
2009-07-17 18:10:00,1.5772,1.57745,1.5772,1.5773,1358000000.0
2009-07-17 18:11:00,1.57725,1.57745,1.577,1.57725,281600000.0
2009-07-17 18:12:00,1.57725,1.5773,1.57695,1.57725,298800000.0
2009-07-17 18:13:00,1.57725,1.5773,1.57705,1.57715,199200000.0
2009-07-17 18:14:00,1.57715,1.57735,1.57715,1.57735,277200000.0
2009-07-17 18:15:00,1.57735,1.57735,1.57685,1.57685,113200000.0
2009-07-17 18:16:00,1.57685,1.57705,1.5767,1.57695,202400000.0
2009-07-17 18:17:00,1.57705,1.57705,1.57665,1.57685,140599999.0
2009-07-17 18:18:00,1.57685,1.577,1.57645,1.5769,180000000.0
2009-07-17 18:19:00,1.577,1.577,1.57665,1.57675,163200000.0
2009-07-17 18:20:00,1.57675,1.5768,1.5764,1.5765,151400000.0
2009-07-17 18:21:00,1.5765,1.5765,1.5761,1.5763,147600000.0
2009-07-17 18:22:00,1.5763,1.5765,1.576,1.5763,353200000.0
2009-07-17 18:23:00,1.5763,1.5765,1.57605,1.5762,253800000.0
2009-07-17 18:24:00,1.5761,1.5763,1.57595,1.576,157400000.0
2009-07-17 18:25:00,1.576,1.57605,1.576,1.576,158800000.0
2009-07-17 18:26:00,1.576,1.5763,1.57585,1.57585,237400000.0
2009-07-17 18:27:00,1.57585,1.576,1.57585,1.57585,417400000.0
2009-07-17 18:28:00,1.57585,1.57585,1.57585,1.57585,118600000.0
2009-07-17 18:29:00,1.57585,1.5764,1.57585,1.57615,292500001.0
2009-07-17 18:30:00,1.57615,1.57655,1.57615,1.5763,216400000.0
2009-07-17 18:31:00,1.5764,1.5765,1.57615,1.57635,251000000.0
2009-07-17 18:32:00,1.5763,1.5766,1.57595,1.57605,242800001.0
2009-07-17 18:33:00,1.57595,1.5763,1.57585,1.57615,221800000.0
2009-07-17 18:34:00,1.57615,1.5764,1.57605,1.5763,146800000.0
2009-07-17 18:35:00,1.5763,1.5764,1.57585,1.57615,139800000.0
2009-07-17 18:36:00,1.576,1.5762,1.57585,1.5761,170200000.0
2009-07-17 18:37:00,1.576,1.5764,1.5759,1.57625,273200000.0
2009-07-17 18:38:00,1.57625,1.57665,1.5762,1.57655,179800000.0
2009-07-17 18:39:00,1.57665,1.5767,1.5761,1.5766,496400000.0
2009-07-17 18:40:00,1.5768,1.5769,1.57665,1.5768,297600000.0
2009-07-17 18:41:00,1.5768,1.57695,1.5765,1.5767,210600000.0
2009-07-17 18:42:00,1.57645,1.5769,1.5762,1.57665,265400000.0
2009-07-17 18:43:00,1.5768,1.5771,1.5765,1.5769,238400000.0
2009-07-17 18:44:00,1.5768,1.57725,1.5766,1.57725,176800000.0
2009-07-17 18:45:00,1.5772,1.5772,1.57665,1.57705,262000000.0
2009-07-17 18:46:00,1.57705,1.57705,1.5767,1.5769,175400000.0
2009-07-17 18:47:00,1.57685,1.5772,1.57685,1.57715,211800000.0
2009-07-17 18:48:00,1.57715,1.5774,1.57705,1.5772,558000000.0
2009-07-17 18:49:00,1.57715,1.5776,1.57695,1.57725,461800000.0
2009-07-17 18:50:00,1.57725,1.57785,1.5771,1.57765,440300000.0
2009-07-17 18:51:00,1.5776,1.5779,1.57745,1.5778,196200000.0
2009-07-17 18:52:00,1.5778,1.57795,1.57775,1.5779,148400000.0
2009-07-17 18:53:00,1.5779,1.5779,1.57775,1.5779,150000000.0
2009-07-17 18:54:00,1.5779,1.578,1.57765,1.5777,343200001.0
2009-07-17 18:55:00,1.5777,1.5779,1.57755,1.5778,200400000.0
2009-07-17 18:56:00,1.57785,1.57815,1.57775,1.57795,294600000.0
2009-07-17 18:57:00,1.57795,1.5782,1.57785,1.578,143000000.0
2009-07-17 18:58:00,1.578,1.57825,1.5779,1.57825,205200000.0
2009-07-17 18:59:00,1.578,1.5789,1.57775,1.5788,383200000.0
2009-07-17 19:00:00,1.57885,1.579,1.5782,1.5783,353800000.0
2009-07-17 19:01:00,1.57825,1.5787,1.57825,1.57855,202400000.0
2009-07-17 19:02:00,1.57875,1.5789,1.5782,1.5782,255000000.0
2009-07-17 19:03:00,1.57815,1.5785,1.57765,1.5777,475000001.0
2009-07-17 19:04:00,1.57785,1.57815,1.5775,1.57775,374200001.0
2009-07-17 19:05:00,1.57775,1.57785,1.57745,1.5776,308600001.0
2009-07-17 19:06:00,1.57765,1.5777,1.57745,1.5775,108200000.0
2009-07-17 19:07:00,1.5775,1.57755,1.57695,1.5771,149600000.0
2009-07-17 19:08:00,1.57715,1.5774,1.5769,1.57695,351800001.0
2009-07-17 19:09:00,1.57705,1.5773,1.57695,1.5771,196600000.0
2009-07-17 19:10:00,1.5771,1.57725,1.5768,1.5768,86600000.0
2009-07-17 19:11:00,1.57685,1.577,1.57675,1.57695,77200000.0
2009-07-17 19:12:00,1.577,1.57725,1.57685,1.5771,155000000.0
2009-07-17 19:13:00,1.5771,1.5771,1.57675,1.57675,97600000.0
2009-07-17 19:14:00,1.57675,1.57695,1.5767,1.57695,87200000.0
2009-07-17 19:15:00,1.577,1.5771,1.5767,1.57685,234800001.0
2009-07-17 19:16:00,1.57695,1.5775,1.57695,1.5771,188800000.0
2009-07-17 19:17:00,1.577,1.5771,1.5769,1.57695,117000000.0
2009-07-17 19:18:00,1.577,1.5772,1.57685,1.57695,87600000.0
2009-07-17 19:19:00,1.5767,1.5769,1.57665,1.5769,198400001.0
2009-07-17 19:20:00,1.5769,1.5771,1.57635,1.5764,203000001.0
2009-07-17 19:21:00,1.5765,1.5767,1.5763,1.57635,93800000.0
2009-07-17 19:22:00,1.5764,1.5765,1.5762,1.5764,137000000.0
2009-07-17 19:23:00,1.57625,1.5765,1.5762,1.5765,225399999.0
2009-07-17 19:24:00,1.5764,1.5766,1.57635,1.57635,216400000.0
2009-07-17 19:25:00,1.5764,1.5765,1.5764,1.5764,62000000.0
2009-07-17 19:26:00,1.5764,1.57645,1.5764,1.5764,50200000.0
2009-07-17 19:27:00,1.5764,1.5764,1.57605,1.5763,130599999.0
2009-07-17 19:28:00,1.5763,1.5765,1.57605,1.57615,168600000.0
2009-07-17 19:29:00,1.57605,1.5766,1.57605,1.5762,94000000.0
2009-07-17 19:30:00,1.57635,1.5765,1.57625,1.57635,147400000.0
2009-07-17 19:31:00,1.5764,1.5768,1.5763,1.5765,173600002.0
2009-07-17 19:32:00,1.5766,1.5771,1.57645,1.577,448000000.0
2009-07-17 19:33:00,1.57715,1.57725,1.57695,1.57695,260400000.0
2009-07-17 19:34:00,1.5769,1.5773,1.57685,1.57715,161600000.0
2009-07-17 19:35:00,1.5772,1.5774,1.5768,1.577,211400000.0
2009-07-17 19:36:00,1.577,1.5772,1.5767,1.5767,273200000.0
2009-07-17 19:37:00,1.5767,1.577,1.5764,1.5764,190400000.0
2009-07-17 19:38:00,1.57645,1.577,1.57645,1.5768,270000000.0
2009-07-17 19:39:00,1.5768,1.57685,1.5766,1.5767,237000000.0
2009-07-17 19:40:00,1.5767,1.57685,1.5764,1.57645,295600000.0
2009-07-17 19:41:00,1.57645,1.57655,1.5764,1.57645,170800000.0
2009-07-17 19:42:00,1.5763,1.5765,1.57625,1.57625,165400000.0
2009-07-17 19:43:00,1.5763,1.5768,1.5763,1.5767,307400000.0
2009-07-17 19:44:00,1.5767,1.5771,1.5767,1.577,240000000.0
2009-07-17 19:45:00,1.577,1.57725,1.5768,1.57695,208000000.0
2009-07-17 19:46:00,1.5769,1.5771,1.57685,1.5769,166200000.0
2009-07-17 19:47:00,1.57695,1.57695,1.5765,1.5765,50800000.0
2009-07-17 19:48:00,1.57645,1.5766,1.57645,1.5766,60800000.0
2009-07-17 19:49:00,1.5766,1.57665,1.5764,1.5765,114600000.0
2009-07-17 19:50:00,1.57665,1.5768,1.57645,1.57675,322999999.0
2009-07-17 19:51:00,1.57675,1.577,1.5765,1.5769,290800000.0
2009-07-17 19:52:00,1.5769,1.5772,1.5769,1.577,211400000.0
2009-07-17 19:53:00,1.5771,1.57745,1.57705,1.57705,511000001.0
2009-07-17 19:54:00,1.57705,1.5771,1.57655,1.5766,139600000.0
2009-07-17 19:55:00,1.5766,1.57685,1.5765,1.57685,221800000.0
2009-07-17 19:56:00,1.57685,1.5769,1.5767,1.57685,123000000.0
2009-07-17 19:57:00,1.5769,1.5771,1.57685,1.57695,153800000.0
2009-07-17 19:58:00,1.57695,1.57715,1.5768,1.5768,117600000.0
2009-07-17 19:59:00,1.57685,1.5771,1.5768,1.57705,303400000.0
2009-07-17 20:00:00,1.57695,1.57725,1.5769,1.57715,300200000.0
2009-07-17 20:01:00,1.57715,1.57725,1.5769,1.5772,193000000.0
2009-07-17 20:02:00,1.57715,1.5772,1.57695,1.577,42600000.0
2009-07-17 20:03:00,1.577,1.5772,1.57695,1.5771,163400000.0
2009-07-17 20:04:00,1.5771,1.5772,1.57705,1.57715,56400000.0
2009-07-17 20:05:00,1.57715,1.5777,1.57715,1.57765,111200000.0
2009-07-17 20:06:00,1.5776,1.57775,1.5771,1.57715,256800000.0
2009-07-17 20:07:00,1.57715,1.57745,1.5771,1.5774,82200000.0
2009-07-17 20:08:00,1.57745,1.5775,1.5772,1.5772,73800000.0
2009-07-17 20:09:00,1.5772,1.57755,1.5772,1.57745,88200000.0
2009-07-17 20:10:00,1.5775,1.5778,1.57735,1.5776,183400000.0
2009-07-17 20:11:00,1.5776,1.5779,1.5776,1.57775,174200000.0
2009-07-17 20:12:00,1.5777,1.5778,1.57745,1.5777,142800000.0
2009-07-17 20:13:00,1.57765,1.5777,1.57735,1.57745,163600000.0
2009-07-17 20:14:00,1.57745,1.57765,1.57735,1.5776,195600000.0
2009-07-17 20:15:00,1.57755,1.5779,1.57755,1.5777,222200000.0
2009-07-17 20:16:00,1.5778,1.5778,1.5777,1.57775,108200000.0
2009-07-17 20:17:00,1.5778,1.5778,1.57735,1.5776,337800000.0
2009-07-17 20:18:00,1.5775,1.5777,1.5775,1.5777,236800000.0
2009-07-17 20:19:00,1.5778,1.5778,1.57755,1.5777,147000000.0
2009-07-17 20:20:00,1.5778,1.5778,1.57755,1.57765,329000000.0
2009-07-17 20:21:00,1.5776,1.57795,1.5776,1.5777,359199999.0
2009-07-17 20:22:00,1.57775,1.5784,1.57775,1.57805,215000000.0
2009-07-17 20:23:00,1.57805,1.57875,1.5778,1.5787,196200000.0
2009-07-17 20:24:00,1.5785,1.5789,1.57825,1.57875,334600000.0
2009-07-17 20:25:00,1.57875,1.5788,1.5785,1.5785,130400000.0
2009-07-17 20:26:00,1.5785,1.57865,1.5785,1.5786,64400000.0
2009-07-17 20:27:00,1.57855,1.57855,1.57765,1.57765,261599999.0
2009-07-17 20:28:00,1.5776,1.5777,1.57735,1.5774,245000000.0
2009-07-17 20:29:00,1.5775,1.5777,1.5774,1.5776,105000001.0
2009-07-17 20:30:00,1.57755,1.57765,1.5774,1.57765,129200000.0
2009-07-17 20:31:00,1.5775,1.5775,1.57735,1.5774,222000000.0
2009-07-17 20:32:00,1.57735,1.57765,1.5772,1.57755,428600002.0
2009-07-17 20:33:00,1.57755,1.5779,1.57745,1.5778,261399999.0
2009-07-17 20:34:00,1.57795,1.578,1.57705,1.57715,397800000.0
2009-07-17 20:35:00,1.57705,1.5773,1.57695,1.5771,217799999.0
2009-07-17 20:36:00,1.5771,1.5773,1.577,1.5772,360400001.0
2009-07-17 20:37:00,1.57715,1.57735,1.57715,1.57725,170000000.0
2009-07-17 20:38:00,1.5773,1.5774,1.57715,1.57735,177200000.0
2009-07-17 20:39:00,1.57735,1.5775,1.5773,1.57735,297799999.0
2009-07-17 20:40:00,1.5775,1.5776,1.5775,1.5775,87800000.0
2009-07-17 20:41:00,1.5775,1.5778,1.5774,1.5775,283800000.0
2009-07-17 20:42:00,1.5775,1.57765,1.57735,1.57745,213600000.0
2009-07-17 20:43:00,1.5774,1.57745,1.57725,1.57725,188000000.0
2009-07-17 20:44:00,1.5772,1.5775,1.5772,1.5772,332400000.0
2009-07-17 20:45:00,1.57725,1.57765,1.57725,1.57745,246200000.0
2009-07-17 20:46:00,1.57755,1.57755,1.5773,1.5773,157400000.0
2009-07-17 20:47:00,1.5774,1.5774,1.57705,1.5773,197400000.0
2009-07-17 20:48:00,1.5773,1.57755,1.57715,1.5773,306000000.0
2009-07-17 20:49:00,1.57745,1.57745,1.5772,1.57735,141800000.0
2009-07-17 20:50:00,1.5773,1.57785,1.57725,1.5778,423000001.0
2009-07-17 20:51:00,1.5778,1.57815,1.57775,1.57805,298600001.0
2009-07-17 20:52:00,1.57805,1.5782,1.57795,1.5782,335599999.0
2009-07-17 20:53:00,1.57825,1.57865,1.57815,1.57865,466800000.0
2009-07-17 20:54:00,1.5785,1.57865,1.5783,1.57865,180000000.0
2009-07-17 20:55:00,1.57865,1.57865,1.57865,1.57865,196200000.0
2009-07-17 20:56:00,1.57865,1.57865,1.57815,1.5783,249600000.0
2009-07-17 20:57:00,1.5783,1.5783,1.57775,1.57785,285000000.0
2009-07-17 20:58:00,1.57785,1.57785,1.57755,1.57765,294000000.0
2009-07-17 20:59:00,1.5777,1.57795,1.57735,1.57795,430000000.0
2009-07-17 21:00:00,1.57795,1.57825,1.57775,1.57825,136800000.0
2009-07-17 21:01:00,1.57825,1.57865,1.57825,1.57845,121600000.0
2009-07-17 21:02:00,1.5785,1.57905,1.57845,1.57885,160000000.0
2009-07-17 21:03:00,1.57895,1.579,1.57815,1.5783,144000000.0
2009-07-17 21:04:00,1.5783,1.57835,1.578,1.5782,200800000.0
2009-07-17 21:05:00,1.5782,1.5782,1.5778,1.5781,145200000.0
2009-07-17 21:06:00,1.5781,1.57815,1.57805,1.57805,51600000.0
2009-07-17 21:07:00,1.5782,1.57825,1.578,1.57805,59200000.0
2009-07-17 21:08:00,1.57795,1.5782,1.57795,1.578,92600000.0
2009-07-17 21:09:00,1.578,1.57825,1.57795,1.57795,101600000.0
2009-07-17 21:10:00,1.57795,1.57815,1.57785,1.57785,116200000.0
2009-07-17 21:11:00,1.57775,1.5783,1.57775,1.5782,168400000.0
2009-07-17 21:12:00,1.5782,1.57845,1.578,1.57845,157000000.0
2009-07-17 21:13:00,1.5784,1.5787,1.57825,1.5787,204600000.0
2009-07-17 21:14:00,1.57875,1.57875,1.5781,1.57835,190000000.0
2009-07-17 21:15:00,1.57835,1.57835,1.57785,1.57785,90400000.0
2009-07-17 21:16:00,1.57795,1.57805,1.57785,1.578,122200000.0
2009-07-17 21:17:00,1.57795,1.578,1.5774,1.57775,234000001.0
2009-07-17 21:18:00,1.5777,1.5777,1.57745,1.57745,161000000.0
2009-07-17 21:19:00,1.57745,1.57755,1.5773,1.5775,169600000.0
2009-07-17 21:20:00,1.57755,1.5776,1.5771,1.57755,182200000.0
2009-07-17 21:21:00,1.5776,1.5777,1.57735,1.5777,123600000.0
2009-07-17 21:22:00,1.5776,1.57765,1.5773,1.5773,81000000.0
2009-07-17 21:23:00,1.57725,1.5774,1.5771,1.5771,59200000.0
2009-07-17 21:24:00,1.5771,1.57775,1.57695,1.57755,185400000.0
2009-07-17 21:25:00,1.57765,1.57795,1.57745,1.57745,144000000.0
2009-07-17 21:26:00,1.5774,1.57745,1.5773,1.5773,83200000.0
2009-07-17 21:27:00,1.57735,1.57735,1.57675,1.57705,226000000.0
2009-07-17 21:28:00,1.57695,1.57715,1.5768,1.57695,181000000.0
2009-07-17 21:29:00,1.57695,1.57715,1.5767,1.57695,177200000.0
2009-07-17 21:30:00,1.57685,1.577,1.57665,1.57665,255399999.0
2009-07-17 21:31:00,1.57675,1.57685,1.57655,1.5768,168000000.0
2009-07-17 21:32:00,1.5768,1.57735,1.5768,1.5773,178000000.0
2009-07-17 21:33:00,1.57725,1.5775,1.57725,1.5775,107600000.0
2009-07-17 21:34:00,1.5774,1.5775,1.5769,1.5769,331400000.0
2009-07-17 21:35:00,1.57685,1.57705,1.57675,1.5768,192200000.0
2009-07-17 21:36:00,1.5768,1.57695,1.57655,1.57685,253200000.0
2009-07-17 21:37:00,1.57685,1.57695,1.5768,1.57695,98000000.0
2009-07-17 21:38:00,1.57685,1.57705,1.5768,1.57685,73200000.0
2009-07-17 21:39:00,1.57685,1.57725,1.57685,1.57705,97400000.0
2009-07-17 21:40:00,1.57705,1.57705,1.57675,1.57705,149000000.0
2009-07-17 21:41:00,1.57705,1.57705,1.5768,1.5769,22600000.0
2009-07-17 21:42:00,1.5768,1.5772,1.57675,1.5771,119800000.0
2009-07-17 21:43:00,1.5771,1.57725,1.5769,1.5769,63400000.0
2009-07-17 21:44:00,1.57695,1.57705,1.57645,1.57645,276800000.0
2009-07-17 21:45:00,1.57645,1.5767,1.57635,1.5767,35400000.0
2009-07-17 21:46:00,1.5766,1.57675,1.57625,1.57625,109200000.0
2009-07-17 21:47:00,1.57635,1.5765,1.5762,1.57625,153200000.0
2009-07-17 21:48:00,1.5762,1.5764,1.5761,1.5762,34200000.0
2009-07-17 21:49:00,1.5762,1.57625,1.57595,1.576,147400000.0
2009-07-17 21:50:00,1.5759,1.57605,1.5758,1.57585,170740000.0
2009-07-17 21:51:00,1.57585,1.57585,1.5747,1.5748,190070001.0
2009-07-17 21:52:00,1.5749,1.575,1.5743,1.57445,138200000.0
2009-07-17 21:53:00,1.57435,1.57445,1.5742,1.5743,360200000.0
2009-07-17 21:54:00,1.57425,1.57435,1.5735,1.5738,263200000.0
2009-07-17 21:55:00,1.57385,1.574,1.5732,1.57325,491000000.0
2009-07-17 21:56:00,1.57325,1.5735,1.5728,1.57305,301800000.0
2009-07-17 21:57:00,1.57305,1.5737,1.5729,1.5736,315800000.0
2009-07-17 21:58:00,1.5736,1.57375,1.5735,1.5736,205000000.0
2009-07-17 21:59:00,1.57365,1.57385,1.57325,1.57345,241400000.0
2009-07-17 22:00:00,1.5735,1.5735,1.5731,1.5732,66200000.0
2009-07-17 22:01:00,1.5731,1.5734,1.573,1.57335,174800000.0
2009-07-17 22:02:00,1.5735,1.57355,1.5734,1.57345,48200000.0
2009-07-17 22:03:00,1.57365,1.57365,1.57345,1.5735,87200000.0
2009-07-17 22:04:00,1.57355,1.57385,1.57355,1.5738,175000000.0
2009-07-17 22:05:00,1.5738,1.57405,1.57365,1.5738,114600000.0
2009-07-17 22:06:00,1.5738,1.5738,1.57355,1.5736,88400000.0
2009-07-17 22:07:00,1.5736,1.5736,1.5735,1.5735,35800000.0
2009-07-17 22:08:00,1.57355,1.57365,1.5735,1.57365,42400000.0
2009-07-17 22:09:00,1.5736,1.57385,1.5736,1.5737,98000000.0
2009-07-17 22:10:00,1.5737,1.5739,1.57365,1.5738,41600000.0
2009-07-17 22:11:00,1.57385,1.5739,1.57365,1.5738,41800000.0
2009-07-17 22:12:00,1.5738,1.5739,1.5738,1.5739,67400000.0
2009-07-17 22:13:00,1.5739,1.57395,1.5739,1.5739,14200000.0
2009-07-17 22:14:00,1.57395,1.57395,1.5739,1.5739,10800000.0
2009-07-17 22:15:00,1.5741,1.5741,1.57395,1.57395,57400000.0
2009-07-17 22:16:00,1.57395,1.57405,1.57385,1.57385,100400000.0
2009-07-17 22:17:00,1.5738,1.574,1.5738,1.5738,99200000.0
2009-07-17 22:18:00,1.5738,1.5739,1.5735,1.57365,125200000.0
2009-07-17 22:19:00,1.57365,1.57415,1.57365,1.57415,122400001.0
2009-07-17 22:20:00,1.57415,1.5742,1.57375,1.5738,76400000.0
2009-07-17 22:21:00,1.57385,1.57415,1.57385,1.57415,31600000.0
2009-07-17 22:22:00,1.57395,1.574,1.57345,1.5735,77000000.0
2009-07-17 22:23:00,1.57365,1.57375,1.5735,1.5737,30200000.0
2009-07-17 22:24:00,1.5737,1.57385,1.57365,1.57385,26600000.0
2009-07-17 22:25:00,1.57375,1.5739,1.5737,1.57375,30600000.0
2009-07-17 22:26:00,1.57375,1.57375,1.57355,1.57355,6200000.0
2009-07-17 22:27:00,1.57345,1.57355,1.5734,1.5735,11000000.0
2009-07-17 22:28:00,1.57355,1.5737,1.57355,1.57365,7000000.0
2009-07-17 22:29:00,1.57355,1.57405,1.57355,1.57395,26000000.0
2009-07-17 22:30:00,1.57395,1.5743,1.5738,1.57415,76800000.0
2009-07-17 22:31:00,1.5741,1.5743,1.574,1.57425,39400000.0
2009-07-17 22:32:00,1.57425,1.57445,1.57425,1.5743,18200000.0
2009-07-17 22:33:00,1.57435,1.57495,1.57435,1.57435,121800000.0
2009-07-17 22:34:00,1.5744,1.5744,1.57415,1.57415,10800000.0
2009-07-17 22:35:00,1.57415,1.5743,1.57415,1.5743,23200000.0
2009-07-17 22:36:00,1.57435,1.5745,1.57435,1.5744,19600000.0
2009-07-17 22:37:00,1.57445,1.57445,1.57445,1.57445,12800000.0
2009-07-17 22:38:00,1.57455,1.57455,1.57445,1.57445,6800000.0
2009-07-17 22:39:00,1.57455,1.57455,1.57455,1.57455,6400000.0
2009-07-17 22:40:00,1.5745,1.57465,1.5745,1.57465,34600000.0
2009-07-17 22:41:00,1.57465,1.57465,1.57445,1.5745,18600000.0
2009-07-17 22:42:00,1.5745,1.5745,1.5743,1.57445,48200000.0
2009-07-17 22:43:00,1.5745,1.57455,1.5742,1.5744,61600000.0
2009-07-17 22:44:00,1.5744,1.5744,1.57425,1.57425,39200000.0
2009-07-17 22:45:00,1.57425,1.5744,1.5741,1.57425,42400000.0
2009-07-17 22:46:00,1.5743,1.57445,1.57425,1.57445,26400000.0
2009-07-17 22:47:00,1.5744,1.5744,1.5743,1.5743,13200000.0
2009-07-17 22:48:00,1.57415,1.57415,1.5741,1.5741,9600000.0
2009-07-17 22:49:00,1.5745,1.5745,1.5727,1.5729,217600000.0
2009-07-17 22:50:00,1.5729,1.57305,1.5729,1.57305,16000000.0
2009-07-17 22:51:00,1.57285,1.57315,1.57265,1.57265,99200000.0
2009-07-17 22:52:00,1.5724,1.5724,1.5724,1.5724,29070000.0
2009-07-17 22:53:00,1.5724,1.57255,1.5724,1.5724,71440000.0
2009-07-17 22:54:00,1.5724,1.5724,1.5724,1.5724,34200000.0
2009-07-17 22:55:00,1.5724,1.5724,1.571,1.57145,140850001.0
2009-07-17 22:56:00,1.57145,1.5715,1.57085,1.57115,127400001.0
2009-07-17 22:57:00,1.57115,1.57115,1.571,1.571,19600000.0
2009-07-17 22:58:00,1.5709,1.571,1.56985,1.5699,164200000.0
2009-07-17 22:59:00,1.5699,1.5702,1.56965,1.56965,135400000.0
2009-07-19 23:01:00,1.5727,1.5727,1.57255,1.57255,6400000.0
2009-07-19 23:02:00,1.5727,1.5727,1.5723,1.57265,22400000.0
2009-07-19 23:03:00,1.5728,1.57305,1.5728,1.57305,6400000.0
2009-07-19 23:04:00,1.5727,1.57295,1.5727,1.57295,6400000.0
2009-07-19 23:06:00,1.5733,1.5734,1.57285,1.57285,12800000.0
2009-07-19 23:10:00,1.5721,1.5726,1.5721,1.57235,16000000.0
2009-07-19 23:11:00,1.5726,1.5726,1.57235,1.57235,6400000.0
2009-07-19 23:12:00,1.57255,1.57255,1.57255,1.57255,3200000.0
2009-07-19 23:13:00,1.57245,1.57245,1.57245,1.57245,3200000.0
2009-07-19 23:14:00,1.57115,1.5721,1.57115,1.5721,12800000.0
2009-07-19 23:15:00,1.57225,1.5724,1.57225,1.5724,6400000.0
2009-07-19 23:19:00,1.57245,1.57245,1.57245,1.57245,3200000.0
2009-07-19 23:20:00,1.5721,1.5721,1.5721,1.5721,6400000.0
2009-07-19 23:23:00,1.5722,1.5722,1.5722,1.5722,3200000.0
2009-07-19 23:27:00,1.5721,1.57225,1.5721,1.57225,9600000.0
2009-07-19 23:28:00,1.5724,1.5725,1.57225,1.57225,19200000.0
2009-07-19 23:29:00,1.5724,1.5726,1.57205,1.5724,41600000.0
2009-07-19 23:30:00,1.5724,1.5731,1.5724,1.5731,28800000.0
2009-07-19 23:31:00,1.5725,1.5727,1.5725,1.5727,9600000.0
2009-07-19 23:33:00,1.57275,1.57325,1.57265,1.57265,17600000.0
2009-07-19 23:34:00,1.57275,1.5728,1.57275,1.57275,16000000.0
2009-07-19 23:38:00,1.57265,1.5727,1.57265,1.57265,9600000.0
2009-07-19 23:39:00,1.57265,1.57285,1.57255,1.57255,12800000.0
2009-07-19 23:40:00,1.57265,1.57265,1.57265,1.57265,6400000.0
2009-07-19 23:41:00,1.57305,1.57305,1.57265,1.57275,12000000.0
2009-07-19 23:42:00,1.57285,1.57285,1.5726,1.57275,24800000.0
2009-07-19 23:44:00,1.5729,1.57335,1.5729,1.5733,41600000.0
2009-07-19 23:46:00,1.57335,1.57335,1.57335,1.57335,3200000.0
2009-07-19 23:47:00,1.5735,1.5737,1.5735,1.5737,6400000.0
2009-07-19 23:48:00,1.57355,1.57355,1.57355,1.57355,3200000.0
2009-07-19 23:49:00,1.5737,1.5738,1.5737,1.5738,9600000.0
2009-07-19 23:53:00,1.57385,1.57385,1.57375,1.5738,9600000.0
2009-07-19 23:54:00,1.5738,1.5741,1.5738,1.5741,25600000.0
2009-07-19 23:59:00,1.5741,1.5741,1.574,1.574,6400000.0
2009-07-20 00:00:00,1.574,1.57405,1.5739,1.5739,54400000.0
2009-07-20 00:01:00,1.5739,1.5739,1.5738,1.57385,33600000.0
2009-07-20 00:02:00,1.57385,1.57385,1.5736,1.5737,27800000.0
2009-07-20 00:03:00,1.5737,1.5737,1.5734,1.5735,39200000.0
2009-07-20 00:04:00,1.5735,1.5735,1.5735,1.5735,3200000.0
2009-07-20 00:05:00,1.5734,1.5734,1.57325,1.57325,26400000.0
2009-07-20 00:06:00,1.57315,1.57315,1.5731,1.5731,6400000.0
2009-07-20 00:07:00,1.57276,1.57288,1.57276,1.57288,13600000.0
2009-07-20 00:08:00,1.57315,1.57315,1.57315,1.57315,13600000.0
2009-07-20 00:09:00,1.57315,1.57315,1.57315,1.57315,3200000.0
2009-07-20 00:10:00,1.573,1.5734,1.573,1.57305,53800000.0
2009-07-20 00:11:00,1.57315,1.5732,1.57315,1.5732,6800000.0
2009-07-20 00:12:00,1.57325,1.57335,1.5732,1.57335,23200000.0
2009-07-20 00:13:00,1.5732,1.57375,1.5732,1.5736,58600000.0
2009-07-20 00:14:00,1.57355,1.57375,1.57345,1.5737,25600000.0
2009-07-20 00:15:00,1.5736,1.57385,1.5736,1.57385,13600000.0
2009-07-20 00:16:00,1.57395,1.5746,1.57395,1.5746,105000000.0
2009-07-20 00:17:00,1.57455,1.5747,1.57405,1.5744,34400000.0
2009-07-20 00:18:00,1.57455,1.5746,1.57315,1.57315,82400000.0
2009-07-20 00:19:00,1.5733,1.5739,1.5733,1.57375,28000000.0
2009-07-20 00:20:00,1.5738,1.574,1.5738,1.57385,29800000.0
2009-07-20 00:21:00,1.57385,1.57385,1.57375,1.5738,31800000.0
2009-07-20 00:22:00,1.57385,1.57385,1.5738,1.57385,16000000.0
2009-07-20 00:23:00,1.57385,1.57385,1.5729,1.57315,14200000.0
2009-07-20 00:24:00,1.5733,1.5735,1.57325,1.5735,42600000.0
2009-07-20 00:25:00,1.5735,1.5738,1.5735,1.5735,49800000.0
2009-07-20 00:26:00,1.57345,1.5741,1.57345,1.5741,29000000.0
2009-07-20 00:27:00,1.57405,1.57405,1.57405,1.57405,3600000.0
2009-07-20 00:28:00,1.5741,1.5741,1.5741,1.5741,8200000.0
2009-07-20 00:29:00,1.5741,1.57425,1.5741,1.57425,5200000.0
2009-07-20 00:30:00,1.5742,1.5745,1.5742,1.57445,42800000.0
2009-07-20 00:31:00,1.5745,1.5745,1.5744,1.5745,19200000.0
2009-07-20 00:32:00,1.5745,1.5745,1.57445,1.57445,6800000.0
2009-07-20 00:33:00,1.5744,1.57445,1.5744,1.5744,25000000.0
2009-07-20 00:34:00,1.57445,1.5746,1.57445,1.5745,30400000.0
2009-07-20 00:35:00,1.57455,1.57485,1.57455,1.5748,64400000.0
2009-07-20 00:36:00,1.5747,1.57505,1.5747,1.5749,43200000.0
2009-07-20 00:37:00,1.57495,1.57505,1.57495,1.57495,14600000.0
2009-07-20 00:38:00,1.57495,1.57495,1.57495,1.57495,3200000.0
2009-07-20 00:39:00,1.5749,1.5749,1.5748,1.5748,36400000.0
2009-07-20 00:40:00,1.5748,1.57505,1.5747,1.575,67800000.0
2009-07-20 00:41:00,1.57515,1.5752,1.5747,1.5751,157600000.0
2009-07-20 00:42:00,1.5751,1.5752,1.5748,1.57515,86200000.0
2009-07-20 00:43:00,1.5752,1.57585,1.5752,1.57545,123200000.0
2009-07-20 00:44:00,1.5755,1.5755,1.57525,1.57545,78400000.0
2009-07-20 00:45:00,1.5754,1.57545,1.57515,1.5752,68600000.0
2009-07-20 00:46:00,1.5751,1.5751,1.57495,1.575,60800000.0
2009-07-20 00:47:00,1.57495,1.57495,1.57475,1.5749,51200000.0
2009-07-20 00:48:00,1.5749,1.5749,1.5748,1.5748,25600000.0
2009-07-20 00:49:00,1.5749,1.5749,1.5748,1.5748,16000000.0
2009-07-20 00:50:00,1.5748,1.57505,1.57465,1.575,55200000.0
2009-07-20 00:51:00,1.57505,1.5751,1.5749,1.5751,67800000.0
2009-07-20 00:52:00,1.57515,1.5752,1.57495,1.575,58800000.0
2009-07-20 00:53:00,1.575,1.575,1.575,1.575,3200000.0
2009-07-20 00:54:00,1.57495,1.57505,1.5746,1.5749,166000000.0
2009-07-20 00:55:00,1.5748,1.57515,1.5748,1.57515,57000000.0
2009-07-20 00:56:00,1.57515,1.5753,1.57495,1.5751,96600000.0
2009-07-20 00:57:00,1.57505,1.57505,1.5748,1.57485,35200000.0
2009-07-20 00:58:00,1.57485,1.57485,1.57425,1.5744,42000000.0
2009-07-20 00:59:00,1.5745,1.5748,1.5745,1.5745,28800000.0
2009-07-20 01:00:00,1.5745,1.5748,1.57445,1.57465,62400000.0
2009-07-20 01:01:00,1.57465,1.5749,1.57455,1.57455,58000000.0
2009-07-20 01:02:00,1.57465,1.5747,1.5746,1.57465,44800000.0
2009-07-20 01:03:00,1.57465,1.57475,1.5746,1.57475,28800000.0
2009-07-20 01:04:00,1.5748,1.5749,1.5748,1.5749,9600000.0
2009-07-20 01:05:00,1.57505,1.57505,1.5746,1.57475,88400000.0
2009-07-20 01:06:00,1.57465,1.57475,1.57465,1.57475,16800000.0
2009-07-20 01:07:00,1.57465,1.57475,1.57465,1.57475,20000000.0
2009-07-20 01:08:00,1.57465,1.57485,1.5745,1.57475,58000000.0
2009-07-20 01:09:00,1.5749,1.57505,1.5743,1.57455,109800000.0
2009-07-20 01:10:00,1.5746,1.57475,1.5744,1.57445,94000000.0
2009-07-20 01:11:00,1.57455,1.57465,1.57455,1.5746,42800000.0
2009-07-20 01:12:00,1.57465,1.57465,1.57465,1.57465,3200000.0
2009-07-20 01:13:00,1.57455,1.57455,1.57445,1.57455,25000000.0
2009-07-20 01:14:00,1.57455,1.57455,1.57445,1.57445,31200000.0
2009-07-20 01:15:00,1.57455,1.57475,1.57455,1.57465,37400000.0
2009-07-20 01:16:00,1.57465,1.57465,1.5743,1.5743,58800000.0
2009-07-20 01:17:00,1.5744,1.5744,1.5744,1.5744,7200000.0
2009-07-20 01:18:00,1.5744,1.5744,1.5744,1.5744,6400000.0
2009-07-20 01:19:00,1.5744,1.5747,1.5744,1.57465,33400000.0
2009-07-20 01:20:00,1.5746,1.5747,1.57445,1.5747,64800000.0
2009-07-20 01:21:00,1.57465,1.57465,1.5746,1.5746,9600000.0
2009-07-20 01:22:00,1.57465,1.57465,1.5745,1.57455,20200000.0
2009-07-20 01:23:00,1.57475,1.57475,1.5747,1.5747,6400000.0
2009-07-20 01:24:00,1.5742,1.57421,1.57409,1.57409,9600000.0
2009-07-20 01:25:00,1.5747,1.5747,1.57465,1.57465,9600000.0
2009-07-20 01:26:00,1.57465,1.57465,1.57465,1.57465,19200000.0
2009-07-20 01:27:00,1.57455,1.57455,1.5743,1.57435,35200000.0
2009-07-20 01:28:00,1.5743,1.5743,1.57295,1.574,86000000.0
2009-07-20 01:29:00,1.57366,1.57366,1.57358,1.57358,14400000.0
2009-07-20 01:30:00,1.57415,1.57415,1.574,1.57415,14400000.0
2009-07-20 01:31:00,1.57415,1.57415,1.57415,1.57415,19600000.0
2009-07-20 01:32:00,1.57415,1.57435,1.5741,1.57425,64000000.0
2009-07-20 01:33:00,1.57425,1.57425,1.57405,1.57405,58600000.0
2009-07-20 01:34:00,1.57405,1.5742,1.57405,1.5742,28600000.0
2009-07-20 01:35:00,1.5742,1.5742,1.57415,1.57415,6400000.0
2009-07-20 01:36:00,1.574,1.574,1.57315,1.57335,32000000.0
2009-07-20 01:37:00,1.5729,1.57305,1.57275,1.573,39400000.0
2009-07-20 01:38:00,1.57305,1.5735,1.57285,1.5735,101000000.0
2009-07-20 01:39:00,1.5735,1.5735,1.5735,1.5735,3200000.0
2009-07-20 01:40:00,1.5734,1.57345,1.5734,1.5734,28400000.0
2009-07-20 01:41:00,1.5734,1.5734,1.5732,1.5732,26400000.0
2009-07-20 01:42:00,1.5732,1.5733,1.5732,1.5733,13200000.0
2009-07-20 01:43:00,1.5733,1.57375,1.57315,1.5733,29600000.0
2009-07-20 01:44:00,1.5733,1.5733,1.57325,1.57325,16400000.0
2009-07-20 01:45:00,1.5732,1.5732,1.57315,1.5732,18200000.0
2009-07-20 01:46:00,1.5732,1.5733,1.5732,1.5733,16800000.0
2009-07-20 01:47:00,1.5733,1.5734,1.5733,1.5734,7800000.0
2009-07-20 01:48:00,1.57335,1.57365,1.57315,1.57325,112400000.0
2009-07-20 01:49:00,1.5733,1.5734,1.57325,1.5734,95200000.0
2009-07-20 01:50:00,1.5735,1.5736,1.5734,1.5734,59600000.0
2009-07-20 01:51:00,1.57335,1.5734,1.5732,1.5734,32400000.0
2009-07-20 01:52:00,1.5734,1.57375,1.5734,1.5736,91000000.0
2009-07-20 01:53:00,1.57355,1.5736,1.5733,1.57335,71000000.0
2009-07-20 01:54:00,1.57335,1.57335,1.5733,1.5733,58600000.0
2009-07-20 01:55:00,1.5733,1.5734,1.5732,1.5734,39600000.0
2009-07-20 01:56:00,1.57335,1.57345,1.573,1.573,78800000.0
2009-07-20 01:57:00,1.57305,1.5733,1.57305,1.5733,49600000.0
2009-07-20 01:58:00,1.57325,1.57345,1.57325,1.5733,55400000.0
2009-07-20 01:59:00,1.5734,1.5734,1.5733,1.5733,32800000.0
2009-07-20 02:00:00,1.57335,1.5736,1.57295,1.5732,81600000.0
2009-07-20 02:01:00,1.5732,1.5733,1.57305,1.57305,26000000.0
2009-07-20 02:02:00,1.573,1.573,1.57225,1.5728,49800000.0
2009-07-20 02:03:00,1.57275,1.5729,1.5727,1.5728,72800000.0
2009-07-20 02:04:00,1.5728,1.5731,1.5728,1.573,58400000.0
2009-07-20 02:05:00,1.5729,1.5729,1.57245,1.57245,79600000.0
2009-07-20 02:06:00,1.57245,1.5727,1.57235,1.5727,64000000.0
2009-07-20 02:07:00,1.57255,1.57305,1.57255,1.57305,98200000.0
2009-07-20 02:08:00,1.57305,1.57305,1.57255,1.5727,81200000.0
2009-07-20 02:09:00,1.5727,1.5727,1.57245,1.57245,38200000.0
2009-07-20 02:10:00,1.57245,1.5727,1.5724,1.57255,72600000.0
2009-07-20 02:11:00,1.5726,1.5727,1.57245,1.57245,62000000.0
2009-07-20 02:12:00,1.5729,1.57305,1.5725,1.5726,38000000.0
2009-07-20 02:13:00,1.5727,1.57285,1.5723,1.57285,107400000.0
2009-07-20 02:14:00,1.57285,1.57285,1.5723,1.5724,40000000.0
2009-07-20 02:15:00,1.5724,1.57275,1.5724,1.57275,94400000.0
2009-07-20 02:16:00,1.57275,1.57305,1.5727,1.57305,67400000.0
2009-07-20 02:17:00,1.57305,1.57315,1.573,1.5731,69200000.0
2009-07-20 02:18:00,1.5731,1.5731,1.57275,1.5728,70200000.0
2009-07-20 02:19:00,1.57275,1.57315,1.57275,1.57305,72600000.0
2009-07-20 02:20:00,1.57295,1.57295,1.57295,1.57295,9600000.0
2009-07-20 02:21:00,1.57295,1.57305,1.57265,1.57295,137200000.0
2009-07-20 02:22:00,1.57295,1.57295,1.57245,1.5727,137600000.0
2009-07-20 02:23:00,1.57275,1.573,1.57255,1.57285,143600000.0
2009-07-20 02:24:00,1.5729,1.5729,1.57275,1.57275,14200000.0
2009-07-20 02:25:00,1.57275,1.5728,1.57275,1.5728,6400000.0
2009-07-20 02:26:00,1.5728,1.5728,1.5726,1.57265,47800000.0
2009-07-20 02:27:00,1.57265,1.57265,1.57235,1.5725,75600000.0
2009-07-20 02:28:00,1.57245,1.57255,1.57245,1.57245,30400000.0
2009-07-20 02:29:00,1.57245,1.5725,1.57245,1.5725,32800000.0
2009-07-20 02:30:00,1.57205,1.57215,1.5718,1.57215,94200000.0
2009-07-20 02:31:00,1.57215,1.57245,1.57215,1.57235,87600000.0
2009-07-20 02:32:00,1.5723,1.57275,1.57215,1.5727,146200000.0
2009-07-20 02:33:00,1.57275,1.57295,1.5727,1.57295,116200000.0
2009-07-20 02:34:00,1.5729,1.57305,1.57275,1.57285,78400000.0
2009-07-20 02:35:00,1.57285,1.57315,1.57285,1.5731,147200000.0
2009-07-20 02:36:00,1.5731,1.57335,1.57275,1.57275,63000000.0
2009-07-20 02:37:00,1.57275,1.57295,1.5726,1.5728,154200000.0
2009-07-20 02:38:00,1.5729,1.573,1.57255,1.57265,35000000.0
2009-07-20 02:39:00,1.57265,1.57275,1.5723,1.57265,152400000.0
2009-07-20 02:40:00,1.5728,1.5731,1.5723,1.5731,110800000.0
2009-07-20 02:41:00,1.5732,1.57345,1.5731,1.57345,119400000.0
2009-07-20 02:42:00,1.57345,1.57395,1.57345,1.57375,120800000.0
2009-07-20 02:43:00,1.5738,1.57385,1.5737,1.57375,49800000.0
2009-07-20 02:44:00,1.5737,1.57375,1.57365,1.57375,55800000.0
2009-07-20 02:45:00,1.5738,1.5738,1.57345,1.5736,91000000.0
2009-07-20 02:46:00,1.57355,1.57355,1.57295,1.57295,83400000.0
2009-07-20 02:47:00,1.57305,1.5734,1.5728,1.5729,84400000.0
2009-07-20 02:48:00,1.573,1.57315,1.57275,1.57275,89200000.0
2009-07-20 02:49:00,1.57275,1.5729,1.57215,1.5726,128600000.0
2009-07-20 02:50:00,1.5726,1.57275,1.57245,1.57265,78400000.0
2009-07-20 02:51:00,1.57265,1.57275,1.5726,1.57265,119200000.0
2009-07-20 02:52:00,1.5727,1.5731,1.5727,1.57295,86400000.0
2009-07-20 02:53:00,1.57295,1.57295,1.5726,1.57265,106000000.0
2009-07-20 02:54:00,1.5727,1.573,1.57265,1.57295,121600000.0
2009-07-20 02:55:00,1.573,1.57325,1.57295,1.5732,101200000.0
2009-07-20 02:56:00,1.57335,1.57335,1.5729,1.5729,73600000.0
2009-07-20 02:57:00,1.5729,1.57295,1.5728,1.5729,42000000.0
2009-07-20 02:58:00,1.57305,1.57335,1.5728,1.57335,89600000.0
2009-07-20 02:59:00,1.5733,1.5736,1.5731,1.57335,154400000.0
2009-07-20 03:00:00,1.57335,1.5735,1.57315,1.5733,123600000.0
2009-07-20 03:01:00,1.5734,1.57365,1.5734,1.5734,104600000.0
2009-07-20 03:02:00,1.57325,1.5734,1.57285,1.57315,115600000.0
2009-07-20 03:03:00,1.5732,1.5736,1.57315,1.57345,71400000.0
2009-07-20 03:04:00,1.57345,1.5735,1.57325,1.57335,105600000.0
2009-07-20 03:05:00,1.57335,1.5734,1.5732,1.57325,38400000.0
2009-07-20 03:06:00,1.5733,1.57335,1.57325,1.57325,16000000.0
2009-07-20 03:07:00,1.57335,1.57335,1.5728,1.573,100000000.0
2009-07-20 03:08:00,1.5729,1.573,1.5724,1.5728,159200000.0
2009-07-20 03:09:00,1.5727,1.573,1.5721,1.5723,142200000.0
2009-07-20 03:10:00,1.57235,1.5727,1.5723,1.5725,124200000.0
2009-07-20 03:11:00,1.57255,1.57285,1.57215,1.5723,184400000.0
2009-07-20 03:12:00,1.5723,1.57235,1.5719,1.572,118400000.0
2009-07-20 03:13:00,1.572,1.5723,1.5717,1.5723,131800000.0
2009-07-20 03:14:00,1.5722,1.5723,1.57185,1.57225,128400000.0
2009-07-20 03:15:00,1.57225,1.57235,1.5718,1.5721,136400000.0
2009-07-20 03:16:00,1.572,1.57215,1.57175,1.57175,64000000.0
2009-07-20 03:17:00,1.57175,1.572,1.57175,1.572,61400000.0
2009-07-20 03:18:00,1.57205,1.5721,1.57155,1.5719,123800000.0
2009-07-20 03:19:00,1.5719,1.57255,1.5718,1.5724,173400000.0
2009-07-20 03:20:00,1.5724,1.5729,1.57205,1.57255,170400000.0
2009-07-20 03:21:00,1.57255,1.5727,1.5725,1.5727,37200000.0
2009-07-20 03:22:00,1.5727,1.5727,1.5726,1.57265,18600000.0
2009-07-20 03:23:00,1.5727,1.57295,1.5724,1.5725,68400000.0
2009-07-20 03:24:00,1.57265,1.5727,1.5725,1.5725,33200000.0
2009-07-20 03:25:00,1.5726,1.5726,1.5723,1.5723,64400000.0
2009-07-20 03:26:00,1.5724,1.5728,1.5724,1.57275,64800000.0
2009-07-20 03:27:00,1.57275,1.5732,1.57275,1.5732,75000000.0
2009-07-20 03:28:00,1.5732,1.57345,1.57175,1.5723,240000000.0
2009-07-20 03:29:00,1.5723,1.57245,1.5717,1.5723,167200000.0
2009-07-20 03:30:00,1.57225,1.5725,1.5719,1.5725,161800000.0
2009-07-20 03:31:00,1.5726,1.5735,1.5725,1.573,271400000.0
2009-07-20 03:32:00,1.573,1.5733,1.5726,1.57315,272200000.0
2009-07-20 03:33:00,1.57325,1.57365,1.57265,1.5728,90400000.0
2009-07-20 03:34:00,1.57275,1.5728,1.5709,1.57105,311200000.0
2009-07-20 03:35:00,1.5712,1.57145,1.5702,1.5707,228800000.0
2009-07-20 03:36:00,1.5708,1.5709,1.5703,1.57045,151000000.0
2009-07-20 03:37:00,1.5705,1.57095,1.56985,1.56985,201400000.0
2009-07-20 03:38:00,1.5699,1.57095,1.5699,1.5704,211400000.0
2009-07-20 03:39:00,1.5705,1.57105,1.5702,1.571,177200000.0
2009-07-20 03:40:00,1.57095,1.57095,1.5699,1.56995,100000000.0
2009-07-20 03:41:00,1.5701,1.5704,1.5698,1.57035,182600000.0
2009-07-20 03:42:00,1.5704,1.57045,1.57005,1.5702,147600000.0
2009-07-20 03:43:00,1.57025,1.57035,1.57005,1.5703,140000000.0
2009-07-20 03:44:00,1.57035,1.5704,1.5698,1.57025,52800000.0
2009-07-20 03:45:00,1.57025,1.57035,1.56985,1.56985,27600000.0
2009-07-20 03:46:00,1.56995,1.57055,1.5698,1.5703,142600000.0
2009-07-20 03:47:00,1.57045,1.5705,1.5701,1.5702,129400000.0
2009-07-20 03:48:00,1.5702,1.57025,1.5702,1.57025,11200000.0
2009-07-20 03:49:00,1.57045,1.57045,1.5699,1.56995,122800000.0
2009-07-20 03:50:00,1.56985,1.5703,1.56985,1.5703,137600000.0
2009-07-20 03:51:00,1.5702,1.5703,1.56975,1.5702,166200000.0
2009-07-20 03:52:00,1.5702,1.5704,1.5697,1.5702,72200000.0
2009-07-20 03:53:00,1.57015,1.57015,1.57005,1.57005,18400000.0
2009-07-20 03:54:00,1.5701,1.57025,1.5699,1.57005,73800000.0
2009-07-20 03:55:00,1.57005,1.57005,1.56975,1.56975,72400000.0
2009-07-20 03:56:00,1.5699,1.57005,1.56965,1.5699,70400000.0
2009-07-20 03:57:00,1.57005,1.57015,1.5694,1.5697,106400000.0
2009-07-20 03:58:00,1.5698,1.57,1.56955,1.5697,80200000.0
2009-07-20 03:59:00,1.56965,1.5701,1.56925,1.56995,99000000.0
2009-07-20 04:00:00,1.57,1.57045,1.56985,1.5703,153400000.0
2009-07-20 04:01:00,1.5702,1.57065,1.5702,1.57065,223400000.0
2009-07-20 04:02:00,1.57065,1.57065,1.56985,1.5702,55600000.0
2009-07-20 04:03:00,1.56985,1.5708,1.56985,1.57075,187000000.0
2009-07-20 04:04:00,1.57075,1.57095,1.5705,1.57095,756000000.0
2009-07-20 04:05:00,1.57095,1.57135,1.57035,1.57035,228960000.0
2009-07-20 04:06:00,1.57035,1.57065,1.5703,1.57055,164090000.0
2009-07-20 04:07:00,1.57055,1.5706,1.57055,1.57055,89120000.0
2009-07-20 04:08:00,1.57055,1.57055,1.57055,1.57055,97440000.0
2009-07-20 04:09:00,1.57055,1.57055,1.57055,1.57055,76320000.0
2009-07-20 04:10:00,1.57055,1.57055,1.57055,1.57055,81600000.0
2009-07-20 04:11:00,1.57055,1.57055,1.57055,1.57055,81600000.0
2009-07-20 04:12:00,1.57055,1.57055,1.57055,1.57055,92160000.0
2009-07-20 04:13:00,1.57055,1.5707,1.57055,1.57055,99520000.0
2009-07-20 04:14:00,1.57055,1.57055,1.57055,1.57055,97920000.0
2009-07-20 04:15:00,1.57055,1.57055,1.57055,1.57055,73440000.0
2009-07-20 04:16:00,1.57055,1.57055,1.5689,1.5691,160130000.0
2009-07-20 04:17:00,1.56915,1.5693,1.56905,1.5693,30800000.0
2009-07-20 04:18:00,1.56975,1.56975,1.56915,1.5695,69400000.0
2009-07-20 04:19:00,1.5695,1.56965,1.5694,1.5694,39000000.0
2009-07-20 04:20:00,1.5694,1.5695,1.5693,1.5695,78200000.0
2009-07-20 04:21:00,1.5694,1.5695,1.5693,1.5694,92800000.0
2009-07-20 04:22:00,1.5694,1.56985,1.5693,1.56975,122000000.0
2009-07-20 04:23:00,1.56985,1.56985,1.56965,1.5697,76800000.0
2009-07-20 04:24:00,1.56965,1.56965,1.5695,1.56955,77200000.0
2009-07-20 04:25:00,1.5697,1.56995,1.56965,1.56975,97600000.0
2009-07-20 04:26:00,1.56975,1.5702,1.5694,1.5694,148800000.0
2009-07-20 04:27:00,1.56945,1.5697,1.56945,1.5696,83400000.0
2009-07-20 04:28:00,1.5696,1.5697,1.5693,1.56945,74600000.0
2009-07-20 04:29:00,1.5695,1.5695,1.569,1.5693,146800000.0
2009-07-20 04:30:00,1.56935,1.5695,1.56925,1.56925,45000000.0
2009-07-20 04:31:00,1.56915,1.5694,1.5687,1.56905,186600000.0
2009-07-20 04:32:00,1.56905,1.56905,1.5689,1.569,56000000.0
2009-07-20 04:33:00,1.56895,1.5691,1.5685,1.5685,115600000.0
2009-07-20 04:34:00,1.5688,1.5692,1.56865,1.56885,132600000.0
2009-07-20 04:35:00,1.56895,1.56935,1.56885,1.5692,112200000.0
2009-07-20 04:36:00,1.5693,1.56945,1.56905,1.56915,79200000.0
2009-07-20 04:37:00,1.5692,1.5695,1.5691,1.56935,75600000.0
2009-07-20 04:38:00,1.56935,1.5694,1.56895,1.5694,118200000.0
2009-07-20 04:39:00,1.5694,1.56955,1.56915,1.56945,65800000.0
2009-07-20 04:40:00,1.5696,1.5699,1.56955,1.56965,33600000.0
2009-07-20 04:41:00,1.56965,1.56975,1.569,1.56915,31600000.0
2009-07-20 04:42:00,1.56905,1.56925,1.56905,1.56925,11800000.0
2009-07-20 04:43:00,1.56915,1.5692,1.5685,1.5685,13600000.0
2009-07-20 04:44:00,1.5686,1.56865,1.5685,1.56865,23200000.0
2009-07-20 04:45:00,1.56865,1.569,1.56865,1.56885,28200000.0
2009-07-20 04:46:00,1.5688,1.56885,1.5686,1.56875,35200000.0
2009-07-20 04:47:00,1.56885,1.56885,1.56835,1.56835,20600000.0
2009-07-20 04:48:00,1.5684,1.5684,1.5683,1.5683,19600000.0
2009-07-20 04:49:00,1.5682,1.5683,1.5682,1.5683,35400000.0
2009-07-20 04:50:00,1.5683,1.56855,1.5682,1.56825,112800000.0
2009-07-20 04:51:00,1.56825,1.56835,1.56805,1.56825,65400000.0
2009-07-20 04:52:00,1.56815,1.56825,1.56785,1.56785,79400000.0
2009-07-20 04:53:00,1.5681,1.56835,1.5681,1.56835,10000000.0
2009-07-20 04:54:00,1.5684,1.5684,1.5681,1.5681,32400000.0
2009-07-20 04:55:00,1.56815,1.5684,1.56805,1.56825,93200000.0
2009-07-20 04:56:00,1.56825,1.56825,1.5681,1.56825,57800000.0
2009-07-20 04:57:00,1.56825,1.56825,1.56805,1.56815,42400000.0
2009-07-20 04:58:00,1.56815,1.56835,1.56805,1.5683,43000000.0
2009-07-20 04:59:00,1.5683,1.56865,1.56825,1.56855,113600000.0
2009-07-20 05:00:00,1.56855,1.56875,1.56815,1.56835,181800000.0
2009-07-20 05:01:00,1.56825,1.5685,1.56825,1.56835,67600000.0
2009-07-20 05:02:00,1.56825,1.5683,1.56805,1.56805,69000000.0
2009-07-20 05:03:00,1.5683,1.5689,1.56825,1.56825,54400000.0
2009-07-20 05:04:00,1.5681,1.56825,1.5678,1.56825,144720000.0
2009-07-20 05:05:00,1.56825,1.56865,1.568,1.56865,141400000.0
2009-07-20 05:06:00,1.56875,1.56875,1.5679,1.5679,221200000.0
2009-07-20 05:07:00,1.5678,1.56825,1.5678,1.568,191080000.0
2009-07-20 05:08:00,1.56805,1.5683,1.56785,1.5682,125600000.0
2009-07-20 05:09:00,1.5682,1.56845,1.5682,1.56825,71200000.0
2009-07-20 05:10:00,1.5682,1.5682,1.5679,1.56815,122600000.0
2009-07-20 05:11:00,1.56795,1.5684,1.56795,1.56825,140800000.0
2009-07-20 05:12:00,1.5684,1.56885,1.5683,1.56875,83200000.0
2009-07-20 05:13:00,1.5686,1.56905,1.5685,1.569,80000000.0
2009-07-20 05:14:00,1.5689,1.5689,1.5682,1.56845,143400000.0
2009-07-20 05:15:00,1.5685,1.56885,1.56835,1.5688,52400000.0
2009-07-20 05:16:00,1.5688,1.5689,1.5683,1.5683,76400000.0
2009-07-20 05:17:00,1.56835,1.56845,1.5683,1.56835,22400000.0
2009-07-20 05:18:00,1.5682,1.56835,1.5682,1.56835,19200000.0
2009-07-20 05:19:00,1.5684,1.5684,1.568,1.568,25600000.0
2009-07-20 05:20:00,1.56805,1.56815,1.5679,1.56805,76800000.0
2009-07-20 05:21:00,1.56805,1.5682,1.56805,1.5682,25600000.0
2009-07-20 05:22:00,1.5682,1.5682,1.56805,1.56805,12800000.0
2009-07-20 05:23:00,1.56815,1.56815,1.56805,1.56805,19200000.0
2009-07-20 05:24:00,1.5681,1.5681,1.56805,1.56805,32000000.0
2009-07-20 05:25:00,1.56805,1.56805,1.568,1.56805,9600000.0
2009-07-20 05:26:00,1.56805,1.56805,1.5678,1.5678,77480000.0
2009-07-20 05:27:00,1.5678,1.56815,1.5678,1.568,153920000.0
2009-07-20 05:28:00,1.5681,1.5683,1.5678,1.5681,193720000.0
2009-07-20 05:29:00,1.568,1.5682,1.5679,1.56795,114400000.0
2009-07-20 05:30:00,1.568,1.568,1.56785,1.56795,66000000.0
2009-07-20 05:31:00,1.56795,1.568,1.5679,1.5679,77200000.0
2009-07-20 05:32:00,1.5678,1.5681,1.5678,1.568,54180000.0
2009-07-20 05:33:00,1.56805,1.5683,1.56795,1.56815,84400000.0
2009-07-20 05:34:00,1.56815,1.5684,1.56815,1.56815,61200000.0
2009-07-20 05:35:00,1.56815,1.5682,1.5681,1.5681,22800000.0
2009-07-20 05:36:00,1.5681,1.5683,1.5678,1.568,106200000.0
2009-07-20 05:37:00,1.56805,1.5682,1.568,1.5681,59800000.0
2009-07-20 05:38:00,1.56795,1.5682,1.56795,1.56815,30000000.0
2009-07-20 05:39:00,1.5682,1.5683,1.5681,1.5683,36000000.0
2009-07-20 05:40:00,1.5683,1.56845,1.5683,1.5683,36600000.0
2009-07-20 05:41:00,1.56825,1.56845,1.56825,1.5684,50600000.0
2009-07-20 05:42:00,1.5684,1.5684,1.5681,1.5682,74000000.0
2009-07-20 05:43:00,1.56815,1.56835,1.56815,1.56835,55400000.0
2009-07-20 05:44:00,1.5683,1.5683,1.56815,1.56815,32800000.0
2009-07-20 05:45:00,1.56815,1.56825,1.56815,1.5682,32400000.0
2009-07-20 05:46:00,1.5681,1.5681,1.5681,1.5681,9600000.0
2009-07-20 05:47:00,1.5681,1.56815,1.5681,1.56815,26800000.0
2009-07-20 05:48:00,1.56815,1.56815,1.5678,1.5679,154620000.0
2009-07-20 05:49:00,1.56785,1.56785,1.5678,1.5678,124020000.0
2009-07-20 05:50:00,1.5678,1.5678,1.5678,1.5678,172080000.0
2009-07-20 05:51:00,1.5678,1.5678,1.5678,1.5678,95200000.0
2009-07-20 05:52:00,1.5678,1.5678,1.5678,1.5678,72960000.0
2009-07-20 05:53:00,1.5678,1.5678,1.5678,1.5678,75360000.0
2009-07-20 05:54:00,1.5678,1.5678,1.5678,1.5678,77280000.0
2009-07-20 05:55:00,1.5678,1.5678,1.5678,1.5678,72960000.0
2009-07-20 05:56:00,1.5678,1.5678,1.5678,1.5678,79200000.0
2009-07-20 05:57:00,1.5678,1.5678,1.5678,1.5678,83520000.0
2009-07-20 05:58:00,1.5678,1.5678,1.5678,1.5678,83040000.0
2009-07-20 05:59:00,1.5678,1.5678,1.5678,1.5678,79200000.0
2009-07-20 06:00:00,1.5678,1.5678,1.5678,1.5678,171280000.0
2009-07-20 06:01:00,1.5678,1.5678,1.5678,1.5678,172440000.0
2009-07-20 06:02:00,1.5678,1.5678,1.5678,1.5678,62160000.0
2009-07-20 06:03:00,1.5678,1.5678,1.5678,1.5678,24130000.0
2009-07-20 06:04:00,1.5678,1.5678,1.5678,1.5678,33810000.0
2009-07-20 06:05:00,1.5678,1.5678,1.5678,1.5678,28000000.0
2009-07-20 06:06:00,1.5678,1.5678,1.5678,1.5678,36210000.0
2009-07-20 06:07:00,1.5678,1.5678,1.5674,1.5675,12840000.0
2009-07-20 06:08:00,1.56755,1.56755,1.5667,1.56735,77000000.0
2009-07-20 06:09:00,1.56735,1.5674,1.56735,1.5674,9600000.0
2009-07-20 06:10:00,1.56745,1.5677,1.5674,1.56765,53800000.0
2009-07-20 06:11:00,1.56765,1.56765,1.56725,1.5675,124800000.0
2009-07-20 06:12:00,1.5675,1.56755,1.5671,1.56715,70800000.0
2009-07-20 06:13:00,1.5672,1.5673,1.567,1.5672,102800000.0
2009-07-20 06:14:00,1.5672,1.5675,1.5668,1.56695,83200000.0
2009-07-20 06:15:00,1.5669,1.567,1.5666,1.5668,52600000.0
2009-07-20 06:16:00,1.5668,1.5672,1.5668,1.5671,38200000.0
2009-07-20 06:17:00,1.56685,1.56705,1.56655,1.56655,70000000.0
2009-07-20 06:18:00,1.5666,1.5667,1.56625,1.56655,143600000.0
2009-07-20 06:19:00,1.56645,1.56695,1.56645,1.56685,45400000.0
2009-07-20 06:20:00,1.5669,1.5669,1.5666,1.5666,27600000.0
2009-07-20 06:21:00,1.56665,1.5667,1.56655,1.5666,26000000.0
2009-07-20 06:22:00,1.5666,1.5667,1.56655,1.5666,48200000.0
2009-07-20 06:23:00,1.5668,1.5668,1.5667,1.5668,15600000.0
2009-07-20 06:24:00,1.56695,1.567,1.5669,1.56695,38800000.0
2009-07-20 06:25:00,1.56695,1.5671,1.5669,1.5671,33000000.0
2009-07-20 06:26:00,1.5672,1.5673,1.56705,1.5672,41400000.0
2009-07-20 06:27:00,1.56715,1.5672,1.56715,1.56715,3000000.0
2009-07-20 06:28:00,1.5672,1.56725,1.5672,1.5672,27000000.0
2009-07-20 06:29:00,1.56715,1.56735,1.56715,1.56735,100000000.0
2009-07-20 06:30:00,1.56735,1.56735,1.5673,1.56735,189000000.0
2009-07-20 06:31:00,1.56735,1.5674,1.5672,1.5672,161000000.0
2009-07-20 06:32:00,1.5672,1.5673,1.5672,1.5673,159000000.0
2009-07-20 06:33:00,1.5673,1.56735,1.5672,1.5672,194600000.0
2009-07-20 06:34:00,1.5672,1.5673,1.5672,1.5673,226600000.0
2009-07-20 06:35:00,1.5671,1.5672,1.5669,1.5672,32000000.0
2009-07-20 06:36:00,1.5671,1.5672,1.5669,1.56695,29800000.0
2009-07-20 06:37:00,1.56695,1.5672,1.5669,1.5671,21200000.0
2009-07-20 06:38:00,1.56715,1.56745,1.5671,1.56745,156800000.0
2009-07-20 06:39:00,1.56745,1.56745,1.5672,1.56725,113600000.0
2009-07-20 06:40:00,1.5672,1.56755,1.5672,1.56755,211600000.0
2009-07-20 06:41:00,1.56755,1.56755,1.5673,1.56735,203000000.0
2009-07-20 06:42:00,1.56735,1.5675,1.5672,1.5675,381000000.0
2009-07-20 06:43:00,1.5675,1.56815,1.5674,1.56795,341000000.0
2009-07-20 06:44:00,1.56795,1.56805,1.5679,1.56805,221600000.0
2009-07-20 06:45:00,1.56805,1.56805,1.56785,1.5679,160000000.0
2009-07-20 06:46:00,1.5679,1.5679,1.56765,1.56765,138800000.0
2009-07-20 06:47:00,1.56765,1.56775,1.5674,1.5674,46800000.0
2009-07-20 06:48:00,1.5674,1.5676,1.5674,1.5676,44200000.0
2009-07-20 06:49:00,1.56755,1.56755,1.5673,1.5673,28200000.0
2009-07-20 06:50:00,1.56735,1.56745,1.56735,1.56745,5000000.0
2009-07-20 06:51:00,1.5674,1.56785,1.5674,1.56775,203400000.0
2009-07-20 06:52:00,1.56775,1.5678,1.56755,1.5678,301000000.0
2009-07-20 06:53:00,1.5678,1.56815,1.56775,1.5681,327000000.0
2009-07-20 06:54:00,1.5681,1.5681,1.5681,1.5681,414000000.0
2009-07-20 06:55:00,1.5681,1.5681,1.5681,1.5681,337200000.0
2009-07-20 06:56:00,1.5681,1.5683,1.56775,1.56815,266200000.0
2009-07-20 06:57:00,1.56815,1.5683,1.56815,1.5683,201600000.0
2009-07-20 06:58:00,1.5683,1.56845,1.56825,1.56835,180200000.0
2009-07-20 06:59:00,1.56835,1.56835,1.56815,1.56835,40400000.0
2009-07-20 07:00:00,1.56835,1.56865,1.56825,1.5684,97600000.0
2009-07-20 07:01:00,1.5684,1.56855,1.56825,1.56855,61600000.0
2009-07-20 07:02:00,1.56855,1.56875,1.56855,1.5686,23400000.0
2009-07-20 07:03:00,1.56855,1.56885,1.56845,1.56855,48200000.0
2009-07-20 07:04:00,1.5686,1.56875,1.56855,1.56865,27000000.0
2009-07-20 07:05:00,1.56855,1.56865,1.56845,1.56865,100600000.0
2009-07-20 07:06:00,1.56855,1.5686,1.5684,1.56855,30400000.0
2009-07-20 07:07:00,1.5685,1.5685,1.5679,1.5679,33400000.0
2009-07-20 07:08:00,1.56785,1.56785,1.56785,1.56785,129400000.0
2009-07-20 07:09:00,1.56785,1.56785,1.56785,1.56785,97920000.0
2009-07-20 07:10:00,1.56785,1.56795,1.56785,1.5679,91600000.0
2009-07-20 07:11:00,1.5679,1.5681,1.5679,1.56805,9000000.0
2009-07-20 07:12:00,1.56785,1.568,1.56785,1.56785,94040000.0
2009-07-20 07:13:00,1.56785,1.56795,1.56785,1.56785,131400000.0
2009-07-20 07:14:00,1.56785,1.5681,1.56785,1.56795,26960000.0
2009-07-20 07:15:00,1.568,1.56805,1.56795,1.56805,5000000.0
2009-07-20 07:16:00,1.568,1.56815,1.568,1.56815,4000000.0
2009-07-20 07:17:00,1.568,1.568,1.568,1.568,1000000.0
2009-07-20 07:18:00,1.568,1.56805,1.56795,1.56795,53400000.0
2009-07-20 07:19:00,1.56795,1.5681,1.56795,1.56805,11600000.0
2009-07-20 07:20:00,1.56795,1.5684,1.56795,1.5683,19600000.0
2009-07-20 07:21:00,1.5683,1.5685,1.56785,1.56785,37480000.0
2009-07-20 07:22:00,1.56785,1.56795,1.56785,1.5679,40600000.0
2009-07-20 07:23:00,1.56795,1.56825,1.56785,1.5682,72560000.0
2009-07-20 07:24:00,1.5683,1.56835,1.5682,1.5682,39400000.0
2009-07-20 07:25:00,1.56825,1.5685,1.56825,1.5685,20200000.0
2009-07-20 07:26:00,1.56855,1.56875,1.5685,1.56875,29200000.0
2009-07-20 07:27:00,1.5687,1.569,1.56835,1.5684,68200000.0
2009-07-20 07:28:00,1.56855,1.5687,1.56845,1.56865,24000000.0
2009-07-20 07:29:00,1.5685,1.56855,1.56825,1.56855,35800000.0
2009-07-20 07:30:00,1.56855,1.56855,1.5681,1.56815,21400000.0
2009-07-20 07:31:00,1.56805,1.5682,1.56805,1.56805,41240000.0
2009-07-20 07:32:00,1.56805,1.5681,1.56805,1.56805,52540000.0
2009-07-20 07:33:00,1.5681,1.5683,1.5681,1.5681,54400000.0
2009-07-20 07:34:00,1.56815,1.56865,1.56815,1.56825,170800000.0
2009-07-20 07:35:00,1.56825,1.56845,1.56805,1.5681,135660000.0
2009-07-20 07:36:00,1.56815,1.56845,1.5681,1.56845,68800000.0
2009-07-20 07:37:00,1.56835,1.56835,1.56815,1.56815,53800000.0
2009-07-20 07:38:00,1.56815,1.5686,1.56815,1.5685,61600000.0
2009-07-20 07:39:00,1.5683,1.5686,1.56805,1.5681,159800000.0
2009-07-20 07:40:00,1.56815,1.5683,1.56805,1.5683,107380000.0
2009-07-20 07:41:00,1.56835,1.56845,1.56825,1.5683,81200000.0
2009-07-20 07:42:00,1.56845,1.5686,1.56805,1.56825,149180000.0
2009-07-20 07:43:00,1.56835,1.5689,1.56835,1.5685,85400000.0
2009-07-20 07:44:00,1.56855,1.56855,1.56805,1.56805,135680000.0
2009-07-20 07:45:00,1.56805,1.56865,1.56805,1.56855,87960000.0
2009-07-20 07:46:00,1.56865,1.56865,1.56805,1.5683,94200000.0
2009-07-20 07:47:00,1.5683,1.5687,1.56825,1.5686,42800000.0
2009-07-20 07:48:00,1.56865,1.5687,1.56835,1.56845,37800000.0
2009-07-20 07:49:00,1.56845,1.56875,1.5684,1.56865,41000000.0
2009-07-20 07:50:00,1.5686,1.5686,1.5682,1.5683,21200000.0
2009-07-20 07:51:00,1.5684,1.5684,1.5683,1.5683,25800000.0
2009-07-20 07:52:00,1.5683,1.5683,1.56805,1.56805,29040000.0
2009-07-20 07:53:00,1.56805,1.5683,1.56805,1.5682,55080000.0
2009-07-20 07:54:00,1.5682,1.56865,1.56805,1.56865,63160000.0
2009-07-20 07:55:00,1.5687,1.5688,1.56865,1.56865,61000000.0
2009-07-20 07:56:00,1.56865,1.5687,1.5682,1.56865,63800000.0
2009-07-20 07:57:00,1.56875,1.5689,1.56865,1.5689,49400000.0
2009-07-20 07:58:00,1.5689,1.569,1.56875,1.5688,40000000.0
2009-07-20 07:59:00,1.5688,1.56895,1.5686,1.56865,69600000.0
2009-07-20 08:00:00,1.5686,1.56935,1.5685,1.5691,125800000.0
2009-07-20 08:01:00,1.5691,1.5694,1.56885,1.56895,51600000.0
2009-07-20 08:02:00,1.5689,1.569,1.56875,1.5689,49000000.0
2009-07-20 08:03:00,1.56885,1.5694,1.56825,1.56825,83200000.0
2009-07-20 08:04:00,1.56845,1.56935,1.56845,1.5691,127600000.0
2009-07-20 08:05:00,1.5687,1.5696,1.56865,1.5696,194200000.0
2009-07-20 08:06:00,1.56955,1.5696,1.5689,1.5694,132600000.0
2009-07-20 08:07:00,1.56935,1.57,1.56865,1.56945,185400000.0
2009-07-20 08:08:00,1.5696,1.5696,1.56885,1.5689,122400000.0
2009-07-20 08:09:00,1.5689,1.56935,1.5687,1.56895,145000000.0
2009-07-20 08:10:00,1.569,1.56955,1.5688,1.5692,174800000.0
2009-07-20 08:11:00,1.5692,1.5695,1.569,1.56935,111200000.0
2009-07-20 08:12:00,1.56935,1.5694,1.5685,1.5686,50200000.0
2009-07-20 08:13:00,1.56855,1.56875,1.56805,1.5686,62600000.0
2009-07-20 08:14:00,1.56865,1.5691,1.5684,1.56875,93000000.0
2009-07-20 08:15:00,1.5687,1.5687,1.56825,1.56825,67400000.0
2009-07-20 08:16:00,1.5682,1.5683,1.56805,1.56805,39760000.0
2009-07-20 08:17:00,1.56805,1.5682,1.56805,1.5681,116280000.0
2009-07-20 08:18:00,1.56805,1.56815,1.56745,1.56805,135500000.0
2009-07-20 08:19:00,1.56805,1.56835,1.56805,1.56825,113020000.0
2009-07-20 08:20:00,1.5682,1.56835,1.56805,1.5683,71800000.0
2009-07-20 08:21:00,1.56825,1.5688,1.56825,1.56865,155200000.0
2009-07-20 08:22:00,1.56875,1.5693,1.5686,1.56915,147200000.0
2009-07-20 08:23:00,1.56915,1.56935,1.56885,1.56915,78600000.0
2009-07-20 08:24:00,1.56915,1.5693,1.5681,1.56875,248400000.0
2009-07-20 08:25:00,1.569,1.5693,1.56875,1.56885,158400000.0
2009-07-20 08:26:00,1.56885,1.5692,1.5688,1.5689,177600000.0
2009-07-20 08:27:00,1.5689,1.5691,1.5688,1.5691,50000000.0
2009-07-20 08:28:00,1.5691,1.5692,1.569,1.5691,91200000.0
2009-07-20 08:29:00,1.56915,1.5694,1.5684,1.5684,162400000.0
2009-07-20 08:30:00,1.56855,1.56865,1.56825,1.5686,178000000.0
2009-07-20 08:31:00,1.56855,1.56855,1.56805,1.56815,111220000.0
2009-07-20 08:32:00,1.5682,1.56825,1.56805,1.56805,134860000.0
2009-07-20 08:33:00,1.56805,1.56805,1.56715,1.56755,291490000.0
2009-07-20 08:34:00,1.5675,1.56825,1.56745,1.5681,201800001.0
2009-07-20 08:35:00,1.56815,1.5683,1.56795,1.56805,124600001.0
2009-07-20 08:36:00,1.56805,1.56815,1.5678,1.5679,185400001.0
2009-07-20 08:37:00,1.5679,1.5681,1.56785,1.56785,224400000.0
2009-07-20 08:38:00,1.5679,1.5684,1.5679,1.56825,175800000.0
2009-07-20 08:39:00,1.56825,1.56875,1.56815,1.56875,324799997.0
2009-07-20 08:40:00,1.56855,1.569,1.56855,1.56875,211200000.0
2009-07-20 08:41:00,1.5688,1.5688,1.5686,1.56865,301400000.0
2009-07-20 08:42:00,1.56865,1.56885,1.5684,1.5686,470400000.0
2009-07-20 08:43:00,1.5686,1.5688,1.5686,1.5687,312800002.0
2009-07-20 08:44:00,1.56865,1.5687,1.56855,1.5687,179600000.0
2009-07-20 08:45:00,1.5687,1.5687,1.5686,1.5687,214800000.0
2009-07-20 08:46:00,1.5687,1.5687,1.5686,1.5686,111800000.0
2009-07-20 08:47:00,1.5686,1.5686,1.56785,1.5681,163299998.0
2009-07-20 08:48:00,1.56815,1.5686,1.56815,1.56855,38400000.0
2009-07-20 08:49:00,1.56855,1.5686,1.5685,1.5686,44300000.0
2009-07-20 08:50:00,1.5686,1.56875,1.5686,1.56875,78000000.0
2009-07-20 08:51:00,1.56875,1.5691,1.5684,1.5691,392999998.0
2009-07-20 08:52:00,1.56905,1.5694,1.5687,1.5693,387400000.0
2009-07-20 08:53:00,1.5694,1.56955,1.56865,1.56875,525800002.0
2009-07-20 08:54:00,1.5687,1.56885,1.5683,1.56845,685400001.0
2009-07-20 08:55:00,1.5686,1.5687,1.56825,1.56825,390799999.0
2009-07-20 08:56:00,1.5683,1.56885,1.5683,1.5688,196200000.0
2009-07-20 08:57:00,1.56885,1.5689,1.56825,1.5684,333800000.0
2009-07-20 08:58:00,1.56835,1.56855,1.56775,1.568,266600002.0
2009-07-20 08:59:00,1.56795,1.5689,1.5679,1.5681,170000000.0
2009-07-20 09:00:00,1.56815,1.5685,1.56765,1.56845,458800000.0
2009-07-20 09:01:00,1.56845,1.5686,1.56815,1.56855,326600000.0
2009-07-20 09:02:00,1.5684,1.5687,1.5675,1.5678,459600000.0
2009-07-20 09:03:00,1.56775,1.5681,1.5676,1.5676,218700000.0
2009-07-20 09:04:00,1.56805,1.56835,1.56755,1.5681,347399999.0
2009-07-20 09:05:00,1.5681,1.56825,1.5676,1.5682,566400000.0
2009-07-20 09:06:00,1.56825,1.5684,1.568,1.56825,251000000.0
2009-07-20 09:07:00,1.5684,1.56905,1.5683,1.5689,152000000.0
2009-07-20 09:08:00,1.5689,1.5693,1.5688,1.5692,158000000.0
2009-07-20 09:09:00,1.5692,1.56955,1.56895,1.569,278800000.0
2009-07-20 09:10:00,1.569,1.56955,1.569,1.56915,253000000.0
2009-07-20 09:11:00,1.5692,1.56975,1.56905,1.56965,233200000.0
2009-07-20 09:12:00,1.5696,1.56965,1.56925,1.56935,115600000.0
2009-07-20 09:13:00,1.56925,1.5697,1.56925,1.56955,206000000.0
2009-07-20 09:14:00,1.56945,1.5699,1.5694,1.5699,125000000.0
2009-07-20 09:15:00,1.5699,1.5702,1.5699,1.5701,157399999.0
2009-07-20 09:16:00,1.5701,1.5702,1.56985,1.56995,231399999.0
2009-07-20 09:17:00,1.5701,1.57045,1.5696,1.57025,576599998.0
2009-07-20 09:18:00,1.57035,1.5716,1.57,1.571,584800000.0
2009-07-20 09:19:00,1.57095,1.57155,1.57075,1.57105,870199998.0
2009-07-20 09:20:00,1.571,1.57115,1.5706,1.57075,491399999.0
2009-07-20 09:21:00,1.57075,1.5712,1.57065,1.57105,157000000.0
2009-07-20 09:22:00,1.57095,1.57115,1.57045,1.57065,532999999.0
2009-07-20 09:23:00,1.57065,1.57065,1.5704,1.57045,384399996.0
2009-07-20 09:24:00,1.57045,1.57065,1.57015,1.57055,578199994.0
2009-07-20 09:25:00,1.5705,1.5709,1.57035,1.57075,819999999.0
2009-07-20 09:26:00,1.57075,1.57095,1.5707,1.5708,316000000.0
2009-07-20 09:27:00,1.5708,1.57125,1.5708,1.5711,160000000.0
2009-07-20 09:28:00,1.57115,1.57135,1.57085,1.57115,612599996.0
2009-07-20 09:29:00,1.57115,1.5714,1.5711,1.5714,477799996.0
2009-07-20 09:30:00,1.5714,1.57165,1.5713,1.5715,650199998.0
2009-07-20 09:31:00,1.5715,1.57195,1.57125,1.57125,426599996.0
2009-07-20 09:32:00,1.5711,1.57165,1.571,1.5715,338599999.0
2009-07-20 09:33:00,1.57135,1.5715,1.571,1.57135,373000000.0
2009-07-20 09:34:00,1.57135,1.57165,1.5708,1.5709,319799997.0
2009-07-20 09:35:00,1.57085,1.57115,1.5707,1.5709,223999999.0
2009-07-20 09:36:00,1.57085,1.57125,1.57045,1.57095,526200000.0
2009-07-20 09:37:00,1.57085,1.5713,1.57085,1.5713,302400000.0
2009-07-20 09:38:00,1.57125,1.5718,1.57105,1.57135,349800000.0
2009-07-20 09:39:00,1.57125,1.5716,1.5712,1.57145,196400000.0
2009-07-20 09:40:00,1.5714,1.57165,1.5712,1.57145,171000000.0
2009-07-20 09:41:00,1.57145,1.57165,1.57125,1.5713,255000000.0
2009-07-20 09:42:00,1.5713,1.5715,1.57085,1.57115,319199999.0
2009-07-20 09:43:00,1.57095,1.5713,1.57085,1.5711,185600000.0
2009-07-20 09:44:00,1.57085,1.5712,1.57085,1.571,238200000.0
2009-07-20 09:45:00,1.5709,1.571,1.5702,1.57065,181200000.0
2009-07-20 09:46:00,1.5706,1.5707,1.57035,1.5707,150400000.0
2009-07-20 09:47:00,1.5703,1.57065,1.57015,1.57065,473200000.0
2009-07-20 09:48:00,1.5707,1.57095,1.57055,1.57085,273800000.0
2009-07-20 09:49:00,1.5709,1.5713,1.57035,1.5707,505800003.0
2009-07-20 09:50:00,1.57055,1.57115,1.5705,1.571,483199996.0
2009-07-20 09:51:00,1.571,1.57105,1.5703,1.57035,762799992.0
2009-07-20 09:52:00,1.57035,1.5707,1.5703,1.5706,459199998.0
2009-07-20 09:53:00,1.5706,1.5717,1.5702,1.5712,875999994.0
2009-07-20 09:54:00,1.5711,1.5714,1.57075,1.57095,715199998.0
2009-07-20 09:55:00,1.57095,1.5713,1.57085,1.57105,276800001.0
2009-07-20 09:56:00,1.57115,1.57145,1.571,1.57145,666599999.0
2009-07-20 09:57:00,1.57145,1.5726,1.5713,1.5722,416200000.0
2009-07-20 09:58:00,1.5723,1.5729,1.57225,1.57235,307600000.0
2009-07-20 09:59:00,1.5723,1.5727,1.57195,1.5725,386400000.0
2009-07-20 10:00:00,1.5725,1.574,1.5724,1.57385,375000000.0
2009-07-20 10:01:00,1.5738,1.57395,1.5733,1.5738,190199999.0
2009-07-20 10:02:00,1.57355,1.5739,1.57335,1.57345,281800000.0
2009-07-20 10:03:00,1.5736,1.57365,1.57325,1.5734,635599999.0
2009-07-20 10:04:00,1.5734,1.57365,1.57325,1.57345,939800002.0
2009-07-20 10:05:00,1.57345,1.57365,1.57325,1.5735,837999998.0
2009-07-20 10:06:00,1.57355,1.5736,1.57305,1.5731,962600000.0
2009-07-20 10:07:00,1.5731,1.5733,1.57285,1.57305,854399999.0
2009-07-20 10:08:00,1.5731,1.57325,1.573,1.5732,641999999.0
2009-07-20 10:09:00,1.57325,1.5735,1.57315,1.5732,585399999.0
2009-07-20 10:10:00,1.57325,1.57375,1.57325,1.5736,699999998.0
2009-07-20 10:11:00,1.5736,1.5744,1.5735,1.5742,785000000.0
2009-07-20 10:12:00,1.5743,1.5745,1.57395,1.5742,359199999.0
2009-07-20 10:13:00,1.5741,1.57425,1.5738,1.57385,364600000.0
2009-07-20 10:14:00,1.57385,1.574,1.5736,1.57375,415599996.0
2009-07-20 10:15:00,1.57375,1.5739,1.57365,1.57385,433399994.0
2009-07-20 10:16:00,1.57395,1.5745,1.57395,1.57415,620400000.0
2009-07-20 10:17:00,1.57425,1.5743,1.5739,1.57395,524999999.0
2009-07-20 10:18:00,1.57395,1.5743,1.5738,1.57425,614999996.0
2009-07-20 10:19:00,1.5742,1.5743,1.5736,1.57375,704999996.0
2009-07-20 10:20:00,1.5738,1.5739,1.57315,1.5735,416999999.0
2009-07-20 10:21:00,1.57335,1.5736,1.57315,1.5734,235600000.0
2009-07-20 10:22:00,1.57325,1.5736,1.5731,1.57315,347399999.0
2009-07-20 10:23:00,1.5732,1.5734,1.57295,1.5732,384199998.0
2009-07-20 10:24:00,1.5732,1.5735,1.57295,1.5731,303200000.0
2009-07-20 10:25:00,1.57305,1.5732,1.57275,1.57295,349800000.0
2009-07-20 10:26:00,1.573,1.5732,1.5728,1.57315,466000000.0
2009-07-20 10:27:00,1.57315,1.5734,1.57265,1.573,591000000.0
2009-07-20 10:28:00,1.57295,1.5733,1.5728,1.57295,545000000.0
2009-07-20 10:29:00,1.57295,1.573,1.57275,1.5728,477200000.0
2009-07-20 10:30:00,1.5728,1.5734,1.5727,1.57315,475400000.0
2009-07-20 10:31:00,1.5732,1.57345,1.5731,1.57335,467799999.0
2009-07-20 10:32:00,1.57335,1.57335,1.57265,1.57275,606200000.0
2009-07-20 10:33:00,1.57265,1.57285,1.5725,1.57275,409200000.0
2009-07-20 10:34:00,1.57275,1.57285,1.5726,1.57265,313999998.0
2009-07-20 10:35:00,1.57275,1.57285,1.57245,1.57255,504599996.0
2009-07-20 10:36:00,1.57265,1.57305,1.57235,1.57235,419199992.0
2009-07-20 10:37:00,1.57235,1.57265,1.57235,1.57255,184399999.0
2009-07-20 10:38:00,1.57255,1.57285,1.5724,1.57285,211000000.0
2009-07-20 10:39:00,1.5728,1.57285,1.57255,1.57285,147800000.0
2009-07-20 10:40:00,1.57275,1.57285,1.5726,1.57275,331200000.0
2009-07-20 10:41:00,1.57265,1.57265,1.57245,1.5726,104200000.0
2009-07-20 10:42:00,1.5727,1.57285,1.57265,1.57275,162799999.0
2009-07-20 10:43:00,1.57275,1.57345,1.5727,1.57315,261599999.0
2009-07-20 10:44:00,1.57315,1.5733,1.57295,1.57305,156000000.0
2009-07-20 10:45:00,1.573,1.5733,1.573,1.5732,91200000.0
2009-07-20 10:46:00,1.57325,1.5733,1.57295,1.57325,465999996.0
2009-07-20 10:47:00,1.57325,1.5735,1.57315,1.57345,201399999.0
2009-07-20 10:48:00,1.5734,1.57375,1.5734,1.57355,242799998.0
2009-07-20 10:49:00,1.57365,1.57365,1.57335,1.57355,425199998.0
2009-07-20 10:50:00,1.57355,1.5737,1.5735,1.5736,130399998.0
2009-07-20 10:51:00,1.57365,1.5738,1.57325,1.57345,143200000.0
2009-07-20 10:52:00,1.57355,1.5738,1.57325,1.57325,183400000.0
2009-07-20 10:53:00,1.57325,1.5736,1.57325,1.57345,188800000.0
2009-07-20 10:54:00,1.5735,1.5735,1.5733,1.5733,48800000.0
2009-07-20 10:55:00,1.5733,1.57345,1.5732,1.5733,242199999.0
2009-07-20 10:56:00,1.57325,1.57325,1.573,1.5731,229599998.0
2009-07-20 10:57:00,1.5731,1.5733,1.57305,1.5732,174000000.0
2009-07-20 10:58:00,1.5732,1.5736,1.57315,1.5734,209600000.0
2009-07-20 10:59:00,1.5733,1.5733,1.57295,1.5731,60000000.0
2009-07-20 11:00:00,1.57315,1.57345,1.5731,1.5733,118800000.0
2009-07-20 11:01:00,1.5733,1.5736,1.57305,1.5731,232999997.0
2009-07-20 11:02:00,1.5731,1.57325,1.57285,1.57325,389200000.0
2009-07-20 11:03:00,1.57325,1.57325,1.5731,1.5731,24000000.0
2009-07-20 11:04:00,1.5731,1.5732,1.57305,1.5732,180200000.0
2009-07-20 11:05:00,1.5732,1.5733,1.57295,1.5731,509200000.0
2009-07-20 11:06:00,1.5731,1.5736,1.5731,1.5736,421799999.0
2009-07-20 11:07:00,1.57355,1.5736,1.573,1.5733,475600000.0
2009-07-20 11:08:00,1.5734,1.5736,1.5733,1.5735,260800000.0
2009-07-20 11:09:00,1.5736,1.5745,1.5736,1.5744,376799999.0
2009-07-20 11:10:00,1.5744,1.5747,1.574,1.57415,178000000.0
2009-07-20 11:11:00,1.57415,1.57425,1.57355,1.5738,365000000.0
2009-07-20 11:12:00,1.5738,1.5738,1.57335,1.5736,204400000.0
2009-07-20 11:13:00,1.5737,1.5737,1.57305,1.5733,230600000.0
2009-07-20 11:14:00,1.5734,1.5738,1.57315,1.5738,174600000.0
2009-07-20 11:15:00,1.5738,1.57435,1.57345,1.5736,413000000.0
2009-07-20 11:16:00,1.57355,1.57385,1.5735,1.5738,356599999.0
2009-07-20 11:17:00,1.57395,1.57395,1.57365,1.5737,680200000.0
2009-07-20 11:18:00,1.5738,1.5743,1.57375,1.574,474600000.0
2009-07-20 11:19:00,1.5741,1.5745,1.5739,1.57435,388600000.0
2009-07-20 11:20:00,1.5744,1.5746,1.5742,1.5745,585000000.0
2009-07-20 11:21:00,1.57435,1.5745,1.57405,1.57415,535400000.0
2009-07-20 11:22:00,1.5741,1.57435,1.574,1.57415,475600000.0
2009-07-20 11:23:00,1.57415,1.57445,1.57405,1.57445,524600000.0
2009-07-20 11:24:00,1.5744,1.57465,1.5743,1.5743,484399996.0
2009-07-20 11:25:00,1.5743,1.5743,1.57395,1.57405,102799999.0
2009-07-20 11:26:00,1.57405,1.57415,1.574,1.57405,127200000.0
2009-07-20 11:27:00,1.57415,1.57435,1.57405,1.57425,125800000.0
2009-07-20 11:28:00,1.57425,1.57425,1.5737,1.5739,387000001.0
2009-07-20 11:29:00,1.57405,1.57405,1.5737,1.57395,486400002.0
2009-07-20 11:30:00,1.57395,1.5743,1.5739,1.57395,638600000.0
2009-07-20 11:31:00,1.574,1.5741,1.57255,1.5727,572000001.0
2009-07-20 11:32:00,1.5731,1.5731,1.5723,1.57245,628800000.0
2009-07-20 11:33:00,1.5725,1.57265,1.5723,1.5724,313399999.0
2009-07-20 11:34:00,1.5724,1.57255,1.57215,1.5722,248600000.0
2009-07-20 11:35:00,1.5722,1.5727,1.5722,1.5725,422199999.0
2009-07-20 11:36:00,1.57245,1.5725,1.57205,1.5722,150000000.0
2009-07-20 11:37:00,1.5721,1.57215,1.572,1.5721,56000000.0
2009-07-20 11:38:00,1.57215,1.5722,1.57205,1.57205,17800000.0
2009-07-20 11:39:00,1.5721,1.57225,1.5719,1.57225,146599999.0
2009-07-20 11:40:00,1.57225,1.57235,1.5718,1.57185,380800001.0
2009-07-20 11:41:00,1.57185,1.5725,1.57185,1.57215,164599999.0
2009-07-20 11:42:00,1.57215,1.5726,1.57175,1.5724,456800000.0
2009-07-20 11:43:00,1.5723,1.5724,1.5718,1.57185,502200000.0
2009-07-20 11:44:00,1.5718,1.57205,1.57165,1.57195,612600000.0
2009-07-20 11:45:00,1.5719,1.5721,1.57145,1.5715,426799999.0
2009-07-20 11:46:00,1.5715,1.5719,1.5706,1.57075,548999999.0
2009-07-20 11:47:00,1.5709,1.57155,1.5709,1.5714,278599998.0
2009-07-20 11:48:00,1.5714,1.5719,1.5714,1.5714,440399993.0
2009-07-20 11:49:00,1.57145,1.5717,1.5711,1.57135,177000000.0
2009-07-20 11:50:00,1.57135,1.5714,1.57095,1.5711,219800000.0
2009-07-20 11:51:00,1.5711,1.5711,1.57,1.57025,449799999.0
2009-07-20 11:52:00,1.5703,1.5705,1.57015,1.57035,260000000.0
2009-07-20 11:53:00,1.57035,1.57045,1.56975,1.56975,267000000.0
2009-07-20 11:54:00,1.57025,1.57045,1.57,1.57,164200000.0
2009-07-20 11:55:00,1.57,1.5707,1.57,1.5705,499199996.0
2009-07-20 11:56:00,1.57055,1.57055,1.5703,1.5705,133000000.0
2009-07-20 11:57:00,1.57065,1.57075,1.5704,1.5706,112800000.0
2009-07-20 11:58:00,1.57065,1.57075,1.57025,1.57075,209800000.0
2009-07-20 11:59:00,1.57025,1.57075,1.56985,1.56985,308200000.0
2009-07-20 12:00:00,1.56995,1.57025,1.5699,1.5701,343399996.0
2009-07-20 12:01:00,1.5701,1.5704,1.5701,1.57015,263799994.0
2009-07-20 12:02:00,1.5702,1.57065,1.57015,1.57065,347199995.0
2009-07-20 12:03:00,1.57065,1.5707,1.57045,1.5705,75200000.0
2009-07-20 12:04:00,1.5704,1.57045,1.57015,1.5702,229599995.0
2009-07-20 12:05:00,1.5702,1.5702,1.5697,1.56985,176400000.0
2009-07-20 12:06:00,1.57005,1.5706,1.56995,1.57035,389599999.0
2009-07-20 12:07:00,1.57045,1.5706,1.57025,1.5705,111999999.0
2009-07-20 12:08:00,1.5705,1.5707,1.5703,1.5703,89000000.0
2009-07-20 12:09:00,1.57025,1.5707,1.57015,1.57055,177400000.0
2009-07-20 12:10:00,1.5706,1.57065,1.5696,1.5696,261400000.0
2009-07-20 12:11:00,1.56945,1.56955,1.56935,1.5695,289799999.0
2009-07-20 12:12:00,1.5695,1.57,1.5695,1.56985,663199999.0
2009-07-20 12:13:00,1.56985,1.57,1.56935,1.5695,435600000.0
2009-07-20 12:14:00,1.5695,1.5696,1.5694,1.56945,457800000.0
2009-07-20 12:15:00,1.56945,1.5696,1.56945,1.5696,347800000.0
2009-07-20 12:16:00,1.56955,1.5699,1.56955,1.56955,251200000.0
2009-07-20 12:17:00,1.5697,1.5697,1.5692,1.56935,458200000.0
2009-07-20 12:18:00,1.5693,1.56945,1.5692,1.5694,219199999.0
2009-07-20 12:19:00,1.5694,1.5698,1.5694,1.56975,112200000.0
2009-07-20 12:20:00,1.56975,1.56985,1.56955,1.56965,162400000.0
2009-07-20 12:21:00,1.56965,1.56985,1.5696,1.56975,361600000.0
2009-07-20 12:22:00,1.5697,1.5698,1.56935,1.56935,162600000.0
2009-07-20 12:23:00,1.5694,1.56985,1.56935,1.56985,432600000.0
2009-07-20 12:24:00,1.57005,1.57015,1.56985,1.56985,233800000.0
2009-07-20 12:25:00,1.56985,1.56985,1.5693,1.5693,401399999.0
2009-07-20 12:26:00,1.5693,1.56945,1.5693,1.56935,239200000.0
2009-07-20 12:27:00,1.5694,1.56945,1.5692,1.5693,529999998.0
2009-07-20 12:28:00,1.5693,1.56935,1.56915,1.56925,420739995.0
2009-07-20 12:29:00,1.5693,1.5694,1.56915,1.56915,166869999.0
2009-07-20 12:30:00,1.56915,1.56915,1.56915,1.56915,96000000.0
2009-07-20 12:31:00,1.56915,1.56915,1.56835,1.5686,393589999.0
2009-07-20 12:32:00,1.5685,1.5688,1.56845,1.56855,412999995.0
2009-07-20 12:33:00,1.56855,1.56865,1.56845,1.56855,76200000.0
2009-07-20 12:34:00,1.5686,1.56885,1.56805,1.5683,240799999.0
2009-07-20 12:35:00,1.5682,1.5682,1.56795,1.5681,162400000.0
2009-07-20 12:36:00,1.56805,1.56865,1.56805,1.56865,204999999.0
2009-07-20 12:37:00,1.5685,1.5686,1.56825,1.56825,357599999.0
2009-07-20 12:38:00,1.56815,1.5683,1.5676,1.56785,245599999.0
2009-07-20 12:39:00,1.56785,1.56815,1.5677,1.56785,280800000.0
2009-07-20 12:40:00,1.56785,1.56795,1.56765,1.56765,207399998.0
2009-07-20 12:41:00,1.56775,1.5681,1.56765,1.5679,106200000.0
2009-07-20 12:42:00,1.56805,1.5682,1.5679,1.5681,58200000.0
2009-07-20 12:43:00,1.56805,1.5685,1.568,1.56805,212799999.0
2009-07-20 12:44:00,1.568,1.56815,1.56755,1.56785,153000000.0
2009-07-20 12:45:00,1.56785,1.56805,1.56785,1.56785,50200000.0
2009-07-20 12:46:00,1.56785,1.5679,1.5677,1.56785,57200000.0
2009-07-20 12:47:00,1.56785,1.568,1.56765,1.56785,126200000.0
2009-07-20 12:48:00,1.5678,1.5678,1.5672,1.56745,229600000.0
2009-07-20 12:49:00,1.56745,1.56755,1.5673,1.56755,563599993.0
2009-07-20 12:50:00,1.56745,1.56785,1.56745,1.56765,201199997.0
2009-07-20 12:51:00,1.56755,1.56755,1.5667,1.567,522199997.0
2009-07-20 12:52:00,1.5671,1.5672,1.5668,1.5668,139600000.0
2009-07-20 12:53:00,1.5668,1.5676,1.5668,1.56745,177800000.0
2009-07-20 12:54:00,1.56755,1.5682,1.56755,1.56815,171600000.0
2009-07-20 12:55:00,1.5681,1.56825,1.56775,1.5682,120000000.0
2009-07-20 12:56:00,1.56845,1.5685,1.56795,1.568,90400000.0
2009-07-20 12:57:00,1.568,1.5682,1.56785,1.5681,128000000.0
2009-07-20 12:58:00,1.56805,1.5684,1.56805,1.56805,198000000.0
2009-07-20 12:59:00,1.56805,1.56905,1.568,1.56905,393199997.0
2009-07-20 13:00:00,1.56915,1.5693,1.5687,1.5689,302600000.0
2009-07-20 13:01:00,1.5691,1.56935,1.5691,1.56935,127000000.0
2009-07-20 13:02:00,1.5694,1.5698,1.5691,1.56935,173600000.0
2009-07-20 13:03:00,1.5694,1.5695,1.56915,1.56925,119600000.0
2009-07-20 13:04:00,1.56915,1.5695,1.5689,1.5693,362599999.0
2009-07-20 13:05:00,1.5693,1.5695,1.5687,1.569,151200000.0
2009-07-20 13:06:00,1.5691,1.56975,1.569,1.56945,297000000.0
2009-07-20 13:07:00,1.56945,1.56965,1.5693,1.5695,136600000.0
2009-07-20 13:08:00,1.5695,1.5699,1.56915,1.56975,207400000.0
2009-07-20 13:09:00,1.5698,1.5698,1.569,1.56925,193600000.0
2009-07-20 13:10:00,1.5693,1.57015,1.56925,1.5697,188399999.0
2009-07-20 13:11:00,1.5697,1.5699,1.5697,1.56985,267399998.0
2009-07-20 13:12:00,1.56975,1.5699,1.56945,1.5696,379599999.0
2009-07-20 13:13:00,1.56965,1.5707,1.56965,1.5705,60600000.0
2009-07-20 13:14:00,1.5704,1.57095,1.5701,1.57065,343800000.0
2009-07-20 13:15:00,1.5706,1.57115,1.57035,1.57085,409599998.0
2009-07-20 13:16:00,1.57085,1.5709,1.5704,1.5705,428399996.0
2009-07-20 13:17:00,1.57065,1.5714,1.57065,1.5712,627399993.0
2009-07-20 13:18:00,1.5712,1.5712,1.5709,1.5711,150600000.0
2009-07-20 13:19:00,1.57105,1.57105,1.57075,1.57095,321799997.0
2009-07-20 13:20:00,1.5711,1.57145,1.57075,1.5713,539999999.0
2009-07-20 13:21:00,1.57125,1.57175,1.57045,1.57065,771399995.0
2009-07-20 13:22:00,1.57065,1.5712,1.57065,1.5712,360199998.0
2009-07-20 13:23:00,1.5711,1.57135,1.5707,1.57085,614400000.0
2009-07-20 13:24:00,1.57085,1.57115,1.57075,1.57095,533399997.0
2009-07-20 13:25:00,1.57095,1.57125,1.5707,1.57105,393000000.0
2009-07-20 13:26:00,1.571,1.571,1.57075,1.57085,74800000.0
2009-07-20 13:27:00,1.5708,1.57095,1.57025,1.5705,521600000.0
2009-07-20 13:28:00,1.57045,1.5708,1.57045,1.5705,282799999.0
2009-07-20 13:29:00,1.5705,1.57055,1.5703,1.5703,281599998.0
2009-07-20 13:30:00,1.5704,1.5707,1.5703,1.57045,277000000.0
2009-07-20 13:31:00,1.57045,1.5705,1.5702,1.5703,199600000.0
2009-07-20 13:32:00,1.5703,1.5705,1.5697,1.5698,245200000.0
2009-07-20 13:33:00,1.56965,1.5703,1.56955,1.5702,107600000.0
2009-07-20 13:34:00,1.57035,1.57075,1.57035,1.57045,282199999.0
2009-07-20 13:35:00,1.5705,1.57085,1.57045,1.57085,257000000.0
2009-07-20 13:36:00,1.5709,1.571,1.57065,1.5708,299000001.0
2009-07-20 13:37:00,1.5708,1.5712,1.5707,1.57105,203400000.0
2009-07-20 13:38:00,1.57105,1.5714,1.571,1.5711,161400000.0
2009-07-20 13:39:00,1.57115,1.5718,1.57115,1.57145,386800000.0
2009-07-20 13:40:00,1.5715,1.5717,1.5713,1.57135,252400000.0
2009-07-20 13:41:00,1.5714,1.5718,1.57135,1.57165,450799999.0
2009-07-20 13:42:00,1.57165,1.57185,1.57145,1.5717,222600000.0
2009-07-20 13:43:00,1.5718,1.5719,1.57165,1.5717,147400000.0
2009-07-20 13:44:00,1.57175,1.5718,1.5714,1.57145,332200000.0
2009-07-20 13:45:00,1.5715,1.57195,1.5715,1.57165,221800000.0
2009-07-20 13:46:00,1.5716,1.57165,1.5712,1.57125,223600000.0
2009-07-20 13:47:00,1.57125,1.5718,1.5711,1.5718,174800000.0
2009-07-20 13:48:00,1.5718,1.5718,1.5715,1.57165,163600000.0
2009-07-20 13:49:00,1.5717,1.57175,1.5714,1.5715,125800000.0
2009-07-20 13:50:00,1.5715,1.5715,1.5713,1.57135,111000000.0
2009-07-20 13:51:00,1.5714,1.5714,1.5713,1.57135,44800000.0
2009-07-20 13:52:00,1.5713,1.5715,1.5713,1.57135,119199997.0
2009-07-20 13:53:00,1.5714,1.57185,1.5714,1.57185,59800000.0
2009-07-20 13:54:00,1.5718,1.5718,1.5716,1.57165,38400000.0
2009-07-20 13:55:00,1.57165,1.57165,1.5714,1.5715,146600000.0
2009-07-20 13:56:00,1.5715,1.5716,1.5713,1.5714,213000000.0
2009-07-20 13:57:00,1.57145,1.57175,1.5711,1.57175,443599999.0
2009-07-20 13:58:00,1.57175,1.5719,1.5716,1.5717,195800000.0
2009-07-20 13:59:00,1.57165,1.5718,1.57155,1.57175,251799999.0
2009-07-20 14:00:00,1.57175,1.57195,1.57165,1.57175,251200000.0
2009-07-20 14:01:00,1.57175,1.5718,1.57125,1.5717,322600000.0
2009-07-20 14:02:00,1.57145,1.57175,1.57145,1.57165,295200000.0
2009-07-20 14:03:00,1.57155,1.5718,1.57145,1.5716,363599999.0
2009-07-20 14:04:00,1.5716,1.5719,1.5715,1.57175,215600000.0
2009-07-20 14:05:00,1.57175,1.5719,1.57135,1.57155,276600000.0
2009-07-20 14:06:00,1.57145,1.57145,1.57105,1.57125,227800000.0
2009-07-20 14:07:00,1.57125,1.5713,1.57105,1.5711,193000000.0
2009-07-20 14:08:00,1.5711,1.5711,1.5708,1.5708,305600000.0
2009-07-20 14:09:00,1.57085,1.57105,1.57045,1.5707,406399999.0
2009-07-20 14:10:00,1.5706,1.5708,1.5703,1.5706,339800000.0
2009-07-20 14:11:00,1.57065,1.5711,1.57045,1.57055,256800001.0
2009-07-20 14:12:00,1.57055,1.5707,1.57045,1.5705,152800000.0
2009-07-20 14:13:00,1.57055,1.57085,1.57055,1.5706,183200000.0
2009-07-20 14:14:00,1.5705,1.57085,1.57005,1.57025,566800000.0
2009-07-20 14:15:00,1.5702,1.57025,1.56985,1.57015,577400000.0
2009-07-20 14:16:00,1.57015,1.57045,1.5698,1.56985,264800000.0
2009-07-20 14:17:00,1.56985,1.57,1.5697,1.5697,322600000.0
2009-07-20 14:18:00,1.56985,1.56995,1.5696,1.56965,313400000.0
2009-07-20 14:19:00,1.5697,1.5698,1.5694,1.56955,229200000.0
2009-07-20 14:20:00,1.56965,1.56965,1.56905,1.5695,334600000.0
2009-07-20 14:21:00,1.5695,1.57,1.5694,1.56985,321600000.0
2009-07-20 14:22:00,1.5699,1.57045,1.56985,1.57,262700000.0
2009-07-20 14:23:00,1.57,1.57045,1.56985,1.57045,302799999.0
2009-07-20 14:24:00,1.57045,1.57085,1.57045,1.57075,153600000.0
2009-07-20 14:25:00,1.5709,1.5709,1.57045,1.57055,250600000.0
2009-07-20 14:26:00,1.57045,1.5711,1.57045,1.5711,282800000.0
2009-07-20 14:27:00,1.57105,1.57105,1.5705,1.57095,329800000.0
2009-07-20 14:28:00,1.57095,1.57095,1.57055,1.5706,460400000.0
2009-07-20 14:29:00,1.57065,1.5707,1.5705,1.5706,189800000.0
2009-07-20 14:30:00,1.57055,1.57095,1.5703,1.57095,296000002.0
2009-07-20 14:31:00,1.57095,1.5713,1.57075,1.57105,272000000.0
2009-07-20 14:32:00,1.5711,1.5711,1.57045,1.57075,362600000.0
2009-07-20 14:33:00,1.57075,1.57115,1.5707,1.57085,229800000.0
2009-07-20 14:34:00,1.5709,1.5712,1.5707,1.5707,377000000.0
2009-07-20 14:35:00,1.5708,1.57145,1.57065,1.57125,310000000.0
2009-07-20 14:36:00,1.57125,1.57135,1.5708,1.57095,426600000.0
2009-07-20 14:37:00,1.57095,1.5716,1.5708,1.57135,369400000.0
2009-07-20 14:38:00,1.57135,1.572,1.57135,1.5718,403000000.0
2009-07-20 14:39:00,1.5718,1.5719,1.57145,1.5715,251800000.0
2009-07-20 14:40:00,1.57145,1.5718,1.5714,1.57165,223000000.0
2009-07-20 14:41:00,1.57165,1.5717,1.57145,1.5715,195200000.0
2009-07-20 14:42:00,1.57155,1.5719,1.5714,1.5715,374400000.0
2009-07-20 14:43:00,1.5715,1.5721,1.57145,1.572,313600000.0
2009-07-20 14:44:00,1.57195,1.5722,1.57165,1.5721,365000000.0
2009-07-20 14:45:00,1.572,1.57225,1.57185,1.57215,193000000.0
2009-07-20 14:46:00,1.5722,1.5724,1.5721,1.5721,165400000.0
2009-07-20 14:47:00,1.5721,1.5723,1.5721,1.5723,64800000.0
2009-07-20 14:48:00,1.5722,1.5723,1.5719,1.57205,193000000.0
2009-07-20 14:49:00,1.57205,1.5722,1.57195,1.5721,123399999.0
2009-07-20 14:50:00,1.57205,1.5721,1.57155,1.57175,229400000.0
2009-07-20 14:51:00,1.5717,1.572,1.5716,1.5718,299200000.0
2009-07-20 14:52:00,1.5718,1.5719,1.57145,1.57165,349600000.0
2009-07-20 14:53:00,1.57165,1.5721,1.5716,1.57205,347200000.0
2009-07-20 14:54:00,1.5719,1.5722,1.5718,1.5719,332600000.0
2009-07-20 14:55:00,1.5719,1.5725,1.5719,1.5721,230400000.0
2009-07-20 14:56:00,1.5721,1.57225,1.57195,1.57225,425000000.0
2009-07-20 14:57:00,1.57215,1.57225,1.5718,1.57185,408200000.0
2009-07-20 14:58:00,1.57185,1.57235,1.57185,1.57235,363600000.0
2009-07-20 14:59:00,1.5724,1.5726,1.57215,1.5725,345200000.0
2009-07-20 15:00:00,1.57255,1.5726,1.572,1.5724,428600000.0
2009-07-20 15:01:00,1.5724,1.5728,1.57235,1.57245,262400000.0
2009-07-20 15:02:00,1.5725,1.57275,1.57235,1.57255,377600000.0
2009-07-20 15:03:00,1.57255,1.573,1.5724,1.573,327600000.0
2009-07-20 15:04:00,1.5731,1.5733,1.57275,1.57325,301000000.0
2009-07-20 15:05:00,1.57315,1.57325,1.5728,1.5729,341800000.0
2009-07-20 15:06:00,1.5729,1.5733,1.57285,1.5732,296600000.0
2009-07-20 15:07:00,1.5731,1.57345,1.57305,1.5734,151600000.0
2009-07-20 15:08:00,1.57345,1.57405,1.5733,1.574,231400000.0
2009-07-20 15:09:00,1.57395,1.57405,1.5739,1.5739,147000000.0
2009-07-20 15:10:00,1.5739,1.57395,1.57365,1.57375,224800000.0
2009-07-20 15:11:00,1.57375,1.574,1.57335,1.5734,249200000.0
2009-07-20 15:12:00,1.5734,1.5738,1.57335,1.5737,231200000.0
2009-07-20 15:13:00,1.5737,1.5741,1.5734,1.574,307600000.0
2009-07-20 15:14:00,1.57395,1.57455,1.57385,1.57455,277600000.0
2009-07-20 15:15:00,1.5745,1.57455,1.5744,1.5744,195600000.0
2009-07-20 15:16:00,1.57445,1.5745,1.573,1.57325,328399999.0
2009-07-20 15:17:00,1.57325,1.5734,1.57295,1.57295,237600000.0
2009-07-20 15:18:00,1.57295,1.57335,1.57285,1.57335,333400000.0
2009-07-20 15:19:00,1.5733,1.5733,1.5731,1.57325,221199999.0
2009-07-20 15:20:00,1.5734,1.5735,1.5731,1.5734,231600000.0
2009-07-20 15:21:00,1.57355,1.57355,1.5731,1.57315,229799999.0
2009-07-20 15:22:00,1.57315,1.57325,1.5728,1.5729,435199999.0
2009-07-20 15:23:00,1.5729,1.57295,1.5727,1.57285,374200000.0
2009-07-20 15:24:00,1.57275,1.573,1.57255,1.5729,461200000.0
2009-07-20 15:25:00,1.5729,1.5732,1.57265,1.573,330600000.0
2009-07-20 15:26:00,1.573,1.57345,1.5729,1.5733,301400000.0
2009-07-20 15:27:00,1.5732,1.5734,1.5731,1.57325,228000000.0
2009-07-20 15:28:00,1.57325,1.57325,1.57285,1.5729,402000000.0
2009-07-20 15:29:00,1.5729,1.5732,1.5728,1.57295,412399999.0
2009-07-20 15:30:00,1.57295,1.57345,1.57285,1.57325,524200000.0
2009-07-20 15:31:00,1.57325,1.5738,1.5732,1.5738,438600000.0
2009-07-20 15:32:00,1.57375,1.5739,1.57335,1.5734,451200000.0
2009-07-20 15:33:00,1.5734,1.5737,1.5733,1.5735,424800000.0
2009-07-20 15:34:00,1.5735,1.5738,1.57315,1.57335,456000000.0
2009-07-20 15:35:00,1.57345,1.57445,1.57345,1.5743,774199999.0
2009-07-20 15:36:00,1.57425,1.5745,1.574,1.5741,267200000.0
2009-07-20 15:37:00,1.5741,1.5745,1.5739,1.57435,427399999.0
2009-07-20 15:38:00,1.57435,1.5744,1.5739,1.5742,454199998.0
2009-07-20 15:39:00,1.5742,1.5746,1.5739,1.5742,455400001.0
2009-07-20 15:40:00,1.5741,1.57435,1.5739,1.5742,440000000.0
2009-07-20 15:41:00,1.5743,1.57505,1.57425,1.5749,594999998.0
2009-07-20 15:42:00,1.5748,1.5749,1.57385,1.57395,705800000.0
2009-07-20 15:43:00,1.574,1.57435,1.57345,1.5738,537400001.0
2009-07-20 15:44:00,1.57415,1.57435,1.5737,1.574,370600000.0
2009-07-20 15:45:00,1.5741,1.5741,1.5735,1.5735,555600000.0
2009-07-20 15:46:00,1.5735,1.57365,1.5735,1.5736,127600000.0
2009-07-20 15:47:00,1.5737,1.5737,1.573,1.5732,182200000.0
2009-07-20 15:48:00,1.57315,1.5732,1.57245,1.57295,410800000.0
2009-07-20 15:49:00,1.57295,1.57355,1.57295,1.5733,567200001.0
2009-07-20 15:50:00,1.57325,1.57375,1.57325,1.57375,493400000.0
2009-07-20 15:51:00,1.57375,1.57375,1.5731,1.57315,607800000.0
2009-07-20 15:52:00,1.5732,1.57335,1.5726,1.57295,599200000.0
2009-07-20 15:53:00,1.57295,1.5733,1.5726,1.5731,728000000.0
2009-07-20 15:54:00,1.5731,1.57315,1.57285,1.57315,428800000.0
2009-07-20 15:55:00,1.57315,1.5733,1.57315,1.57315,98600000.0
2009-07-20 15:56:00,1.57315,1.57335,1.573,1.5732,330000000.0
2009-07-20 15:57:00,1.5732,1.5737,1.5731,1.5736,363999999.0
2009-07-20 15:58:00,1.5736,1.5741,1.5734,1.57375,450400000.0
2009-07-20 15:59:00,1.5736,1.57405,1.57345,1.5739,460400000.0
2009-07-20 16:00:00,1.5741,1.57415,1.57315,1.57315,630200000.0
2009-07-20 16:01:00,1.5732,1.57335,1.57295,1.5733,439599999.0
2009-07-20 16:02:00,1.57325,1.57325,1.57245,1.5732,381399996.0
2009-07-20 16:03:00,1.57325,1.5739,1.5729,1.573,252600000.0
2009-07-20 16:04:00,1.573,1.5736,1.5727,1.57345,401599999.0
2009-07-20 16:05:00,1.57355,1.5741,1.5732,1.57375,510199999.0
2009-07-20 16:06:00,1.57375,1.5741,1.5731,1.5732,513000000.0
2009-07-20 16:07:00,1.57315,1.5734,1.57245,1.5725,613800000.0
2009-07-20 16:08:00,1.5725,1.5735,1.5724,1.5735,385199999.0
2009-07-20 16:09:00,1.5736,1.57405,1.5734,1.5739,311000000.0
2009-07-20 16:10:00,1.57365,1.57395,1.5733,1.5733,516200000.0
2009-07-20 16:11:00,1.5733,1.57355,1.57285,1.57295,278800000.0
2009-07-20 16:12:00,1.57305,1.57355,1.57245,1.57335,453300000.0
2009-07-20 16:13:00,1.5734,1.5737,1.5731,1.57355,347200000.0
2009-07-20 16:14:00,1.57355,1.5738,1.5733,1.57355,442400000.0
2009-07-20 16:15:00,1.5736,1.5737,1.5728,1.57285,351600000.0
2009-07-20 16:16:00,1.5729,1.57325,1.5727,1.573,403400000.0
2009-07-20 16:17:00,1.573,1.5736,1.57295,1.57335,454600000.0
2009-07-20 16:18:00,1.57335,1.57415,1.57315,1.5741,320800000.0
2009-07-20 16:19:00,1.5741,1.57435,1.574,1.57415,340600000.0
2009-07-20 16:20:00,1.5742,1.57485,1.574,1.5747,773400001.0
2009-07-20 16:21:00,1.57465,1.57485,1.57445,1.57475,399000002.0
2009-07-20 16:22:00,1.5748,1.5752,1.5746,1.5746,924199999.0
2009-07-20 16:23:00,1.57475,1.5751,1.5744,1.57475,740400000.0
2009-07-20 16:24:00,1.57475,1.57485,1.5743,1.5745,668800000.0
2009-07-20 16:25:00,1.57445,1.5747,1.57425,1.57455,444400000.0
2009-07-20 16:26:00,1.57455,1.575,1.5745,1.5747,731200000.0
2009-07-20 16:27:00,1.5747,1.57485,1.57455,1.57475,823000000.0
2009-07-20 16:28:00,1.57475,1.57515,1.5747,1.5749,764200000.0
2009-07-20 16:29:00,1.5749,1.5754,1.57465,1.57485,623200000.0
2009-07-20 16:30:00,1.57495,1.5755,1.5748,1.57525,310800000.0
2009-07-20 16:31:00,1.57535,1.57535,1.57485,1.57525,413800000.0
2009-07-20 16:32:00,1.57525,1.5759,1.57505,1.5758,602599999.0
2009-07-20 16:33:00,1.5758,1.5759,1.5751,1.57525,606400000.0
2009-07-20 16:34:00,1.57525,1.57535,1.5743,1.57445,651400000.0
2009-07-20 16:35:00,1.57455,1.5746,1.5742,1.5745,445199999.0
2009-07-20 16:36:00,1.57445,1.57465,1.57405,1.57465,418200000.0
2009-07-20 16:37:00,1.5746,1.57485,1.57425,1.57485,316200000.0
2009-07-20 16:38:00,1.5748,1.57515,1.57475,1.5749,472200000.0
2009-07-20 16:39:00,1.575,1.5751,1.57475,1.57485,367399998.0
2009-07-20 16:40:00,1.57485,1.57485,1.57405,1.5742,466000000.0
2009-07-20 16:41:00,1.5742,1.57465,1.5741,1.57455,298799999.0
2009-07-20 16:42:00,1.57445,1.57445,1.5739,1.5739,300999999.0
2009-07-20 16:43:00,1.57395,1.57425,1.5737,1.5738,393400000.0
2009-07-20 16:44:00,1.5738,1.57475,1.5737,1.57445,374000000.0
2009-07-20 16:45:00,1.5746,1.57465,1.5736,1.57375,492999999.0
2009-07-20 16:46:00,1.5737,1.57375,1.5732,1.57335,435400000.0
2009-07-20 16:47:00,1.5733,1.574,1.57325,1.5738,425999998.0
2009-07-20 16:48:00,1.57385,1.57395,1.5736,1.5738,405400000.0
2009-07-20 16:49:00,1.57385,1.5747,1.57385,1.5745,250799999.0
2009-07-20 16:50:00,1.5745,1.5748,1.57445,1.57465,163200000.0
2009-07-20 16:51:00,1.57435,1.575,1.57435,1.5747,286700000.0
2009-07-20 16:52:00,1.57485,1.5749,1.57435,1.5745,262400000.0
2009-07-20 16:53:00,1.57455,1.5749,1.57445,1.57485,153200000.0
2009-07-20 16:54:00,1.57485,1.5749,1.5744,1.5744,333000000.0
2009-07-20 16:55:00,1.5744,1.5749,1.57435,1.57465,340200000.0
2009-07-20 16:56:00,1.57465,1.5749,1.5744,1.57445,347199998.0
2009-07-20 16:57:00,1.57455,1.5746,1.57405,1.57445,351200000.0
2009-07-20 16:58:00,1.57435,1.5746,1.57415,1.5745,455800000.0
2009-07-20 16:59:00,1.57445,1.57475,1.5743,1.5744,478800000.0
2009-07-20 17:00:00,1.5745,1.5746,1.5743,1.57445,438399998.0
2009-07-20 17:01:00,1.57455,1.5749,1.57445,1.5747,250199999.0
2009-07-20 17:02:00,1.57485,1.57505,1.57455,1.57485,363199999.0
2009-07-20 17:03:00,1.57485,1.57515,1.5746,1.575,183800000.0
2009-07-20 17:04:00,1.57505,1.57505,1.5749,1.575,300800000.0
2009-07-20 17:05:00,1.57485,1.57535,1.5748,1.57535,393799997.0
2009-07-20 17:06:00,1.57535,1.57575,1.5749,1.57505,420199997.0
2009-07-20 17:07:00,1.57505,1.5751,1.57475,1.57495,425399998.0
2009-07-20 17:08:00,1.57495,1.57515,1.5747,1.5747,366399999.0
2009-07-20 17:09:00,1.5748,1.57505,1.57475,1.57485,452000000.0
2009-07-20 17:10:00,1.5748,1.5749,1.5745,1.5748,418399999.0
2009-07-20 17:11:00,1.5748,1.57495,1.57455,1.57485,423399999.0
2009-07-20 17:12:00,1.5749,1.5751,1.5747,1.57495,373600000.0
2009-07-20 17:13:00,1.575,1.5752,1.5747,1.5752,514600000.0
2009-07-20 17:14:00,1.5752,1.57545,1.5748,1.57515,580800000.0
2009-07-20 17:15:00,1.57515,1.57535,1.57485,1.57485,412799999.0
2009-07-20 17:16:00,1.575,1.575,1.57435,1.57465,390799999.0
2009-07-20 17:17:00,1.57465,1.5748,1.57445,1.5748,241000000.0
2009-07-20 17:18:00,1.5748,1.5748,1.5746,1.5746,291999999.0
2009-07-20 17:19:00,1.5746,1.57465,1.57455,1.57455,139999999.0
2009-07-20 17:20:00,1.57455,1.5747,1.57445,1.5746,466600001.0
2009-07-20 17:21:00,1.5746,1.5747,1.5742,1.57445,510999999.0
2009-07-20 17:22:00,1.5744,1.57465,1.5742,1.57455,374400000.0
2009-07-20 17:23:00,1.5747,1.5747,1.574,1.57425,374800000.0
2009-07-20 17:24:00,1.5742,1.57425,1.5741,1.5742,338600000.0
2009-07-20 17:25:00,1.5742,1.5744,1.5741,1.57425,182600000.0
2009-07-20 17:26:00,1.57425,1.5744,1.5741,1.5743,419400000.0
2009-07-20 17:27:00,1.5743,1.5745,1.57405,1.5744,347199996.0
2009-07-20 17:28:00,1.57435,1.57435,1.57385,1.57405,433599999.0
2009-07-20 17:29:00,1.57405,1.5748,1.57405,1.57455,384199999.0
2009-07-20 17:30:00,1.57455,1.5746,1.5739,1.57415,452600001.0
2009-07-20 17:31:00,1.57415,1.5744,1.574,1.5742,483200000.0
2009-07-20 17:32:00,1.5742,1.5743,1.57385,1.5741,409399999.0
2009-07-20 17:33:00,1.574,1.57415,1.57385,1.57405,202400000.0
2009-07-20 17:34:00,1.57405,1.57405,1.57345,1.57405,197800000.0
2009-07-20 17:35:00,1.57405,1.57445,1.57395,1.5744,200200000.0
2009-07-20 17:36:00,1.5744,1.57445,1.5741,1.57415,175800000.0
2009-07-20 17:37:00,1.57415,1.57415,1.5737,1.57405,344599999.0
2009-07-20 17:38:00,1.57405,1.5742,1.57395,1.57415,206400000.0
2009-07-20 17:39:00,1.5742,1.57425,1.5741,1.5742,121799999.0
2009-07-20 17:40:00,1.5742,1.5742,1.57355,1.5736,240400000.0
2009-07-20 17:41:00,1.5736,1.57375,1.5734,1.5735,233200000.0
2009-07-20 17:42:00,1.5735,1.5735,1.57335,1.57335,220430000.0
2009-07-20 17:43:00,1.57335,1.57335,1.57335,1.57335,97600000.0
2009-07-20 17:44:00,1.57335,1.57425,1.57335,1.57425,275170000.0
2009-07-20 17:45:00,1.5741,1.57445,1.57405,1.5743,356400000.0
2009-07-20 17:46:00,1.5743,1.5743,1.57395,1.5742,269200000.0
2009-07-20 17:47:00,1.57415,1.57445,1.5738,1.5739,312400000.0
2009-07-20 17:48:00,1.5739,1.574,1.57355,1.5737,302000000.0
2009-07-20 17:49:00,1.5737,1.57375,1.5735,1.57355,174800000.0
2009-07-20 17:50:00,1.5734,1.5736,1.57335,1.5735,309850000.0
2009-07-20 17:51:00,1.5736,1.574,1.57355,1.57385,173200000.0
2009-07-20 17:52:00,1.57385,1.57425,1.57385,1.5742,410400000.0
2009-07-20 17:53:00,1.5742,1.5744,1.57395,1.5742,525399996.0
2009-07-20 17:54:00,1.5742,1.5744,1.57375,1.57375,396799998.0
2009-07-20 17:55:00,1.57375,1.57395,1.57335,1.57345,529879997.0
2009-07-20 17:56:00,1.57335,1.5735,1.57335,1.57335,403020000.0
2009-07-20 17:57:00,1.57335,1.57335,1.5726,1.57275,353009999.0
2009-07-20 17:58:00,1.57275,1.5731,1.5726,1.57275,427400000.0
2009-07-20 17:59:00,1.57275,1.5729,1.57225,1.57225,385400000.0
2009-07-20 18:00:00,1.5723,1.5727,1.5723,1.57255,354200000.0
2009-07-20 18:01:00,1.5726,1.57275,1.57205,1.57235,232200000.0
2009-07-20 18:02:00,1.57225,1.57235,1.572,1.57215,266200000.0
2009-07-20 18:03:00,1.57215,1.57255,1.57205,1.5723,489000000.0
2009-07-20 18:04:00,1.5723,1.5726,1.5722,1.57255,322999998.0
2009-07-20 18:05:00,1.57255,1.57265,1.5725,1.5726,169400000.0
2009-07-20 18:06:00,1.5726,1.5729,1.5724,1.5726,332399998.0
2009-07-20 18:07:00,1.5725,1.573,1.5725,1.57275,362600000.0
2009-07-20 18:08:00,1.57275,1.5728,1.57265,1.57265,135400000.0
2009-07-20 18:09:00,1.57265,1.57285,1.57265,1.57285,118000000.0
2009-07-20 18:10:00,1.57285,1.57335,1.57285,1.57315,252200000.0
2009-07-20 18:11:00,1.5731,1.57355,1.57305,1.5735,279600000.0
2009-07-20 18:12:00,1.5735,1.5736,1.57305,1.5733,293800000.0
2009-07-20 18:13:00,1.57355,1.5737,1.5732,1.5737,289600000.0
2009-07-20 18:14:00,1.5737,1.5738,1.5731,1.5734,505199996.0
2009-07-20 18:15:00,1.5734,1.5734,1.5729,1.573,425200000.0
2009-07-20 18:16:00,1.57285,1.57315,1.5727,1.57315,363200000.0
2009-07-20 18:17:00,1.57315,1.57365,1.57315,1.5734,678199999.0
2009-07-20 18:18:00,1.5733,1.5733,1.5727,1.5731,247800000.0
2009-07-20 18:19:00,1.5731,1.5737,1.57295,1.57345,458399999.0
2009-07-20 18:20:00,1.5734,1.57375,1.57275,1.57285,718999998.0
2009-07-20 18:21:00,1.5729,1.57295,1.5725,1.5725,278800000.0
2009-07-20 18:22:00,1.5725,1.57255,1.57225,1.5725,455599998.0
2009-07-20 18:23:00,1.5725,1.57285,1.5722,1.5727,339800000.0
2009-07-20 18:24:00,1.57255,1.5726,1.57215,1.5722,231400000.0
2009-07-20 18:25:00,1.5723,1.5724,1.572,1.5721,335200000.0
2009-07-20 18:26:00,1.5721,1.57225,1.572,1.57215,214400000.0
2009-07-20 18:27:00,1.5722,1.57235,1.57205,1.57215,67000000.0
2009-07-20 18:28:00,1.57205,1.5722,1.5719,1.572,191400000.0
2009-07-20 18:29:00,1.57195,1.57225,1.57195,1.57225,97200000.0
2009-07-20 18:30:00,1.5722,1.57235,1.5721,1.57225,278000000.0
2009-07-20 18:31:00,1.57225,1.5725,1.57215,1.5723,388800000.0
2009-07-20 18:32:00,1.5723,1.57245,1.57215,1.5723,241200000.0
2009-07-20 18:33:00,1.57225,1.5723,1.57225,1.57225,41600000.0
2009-07-20 18:34:00,1.5723,1.57245,1.5722,1.57235,142200000.0
2009-07-20 18:35:00,1.57235,1.57245,1.57215,1.57245,146000000.0
2009-07-20 18:36:00,1.57235,1.5725,1.57235,1.57245,32000000.0
2009-07-20 18:37:00,1.57245,1.57285,1.57235,1.57285,121600000.0
2009-07-20 18:38:00,1.5729,1.57305,1.57285,1.57285,140400000.0
2009-07-20 18:39:00,1.57285,1.57295,1.5728,1.57285,167200000.0
2009-07-20 18:40:00,1.57285,1.5729,1.5725,1.57285,188000000.0
2009-07-20 18:41:00,1.5728,1.5729,1.57245,1.5726,65600000.0
2009-07-20 18:42:00,1.5726,1.57275,1.5725,1.57255,73600000.0
2009-07-20 18:43:00,1.57255,1.5734,1.57255,1.5734,240800000.0
2009-07-20 18:44:00,1.5734,1.57365,1.5732,1.57365,190000000.0
2009-07-20 18:45:00,1.5737,1.5738,1.57325,1.57365,232800000.0
2009-07-20 18:46:00,1.57355,1.5736,1.5733,1.57335,173000000.0
2009-07-20 18:47:00,1.57335,1.5735,1.57305,1.5735,247600000.0
2009-07-20 18:48:00,1.5735,1.57375,1.5734,1.57375,430200000.0
2009-07-20 18:49:00,1.57375,1.5744,1.57375,1.57415,415500000.0
2009-07-20 18:50:00,1.57415,1.5743,1.57395,1.57425,281999999.0
2009-07-20 18:51:00,1.5742,1.57425,1.57355,1.57385,503799999.0
2009-07-20 18:52:00,1.57375,1.5743,1.57375,1.57395,295400000.0
2009-07-20 18:53:00,1.5739,1.57415,1.57355,1.57405,255800000.0
2009-07-20 18:54:00,1.57405,1.57425,1.57395,1.5742,193600000.0
2009-07-20 18:55:00,1.5742,1.5744,1.57395,1.5742,213400000.0
2009-07-20 18:56:00,1.5742,1.5744,1.57395,1.5741,198200000.0
2009-07-20 18:57:00,1.5742,1.5744,1.5742,1.57435,235600000.0
2009-07-20 18:58:00,1.57435,1.5748,1.5739,1.5742,255600000.0
2009-07-20 18:59:00,1.5741,1.57475,1.57405,1.5744,455999999.0
2009-07-20 19:00:00,1.574,1.57435,1.574,1.57425,284800000.0
2009-07-20 19:01:00,1.5742,1.5746,1.57405,1.5746,224000000.0
2009-07-20 19:02:00,1.5746,1.57485,1.57445,1.5745,134800000.0
2009-07-20 19:03:00,1.5746,1.5748,1.5745,1.5745,102600000.0
2009-07-20 19:04:00,1.57455,1.5748,1.57455,1.57465,251400000.0
2009-07-20 19:05:00,1.57465,1.57465,1.5746,1.5746,56800000.0
2009-07-20 19:06:00,1.57465,1.5747,1.5745,1.5745,167400000.0
2009-07-20 19:07:00,1.5746,1.57465,1.5745,1.57465,134199999.0
2009-07-20 19:08:00,1.5746,1.5746,1.57435,1.5744,234799999.0
2009-07-20 19:09:00,1.57435,1.57445,1.5742,1.5743,226200000.0
2009-07-20 19:10:00,1.57435,1.57445,1.5742,1.57445,78400000.0
2009-07-20 19:11:00,1.57445,1.57455,1.57405,1.57405,198400000.0
2009-07-20 19:12:00,1.5741,1.5743,1.5739,1.57415,326400001.0
2009-07-20 19:13:00,1.57415,1.5742,1.574,1.57405,226800000.0
2009-07-20 19:14:00,1.57405,1.5749,1.574,1.5744,822599999.0
2009-07-20 19:15:00,1.5745,1.5749,1.5743,1.5749,493800000.0
2009-07-20 19:16:00,1.5749,1.57715,1.57465,1.57535,493600000.0
2009-07-20 19:17:00,1.57525,1.5753,1.57495,1.5752,309400000.0
2009-07-20 19:18:00,1.5752,1.5755,1.575,1.5753,137600000.0
2009-07-20 19:19:00,1.57525,1.5756,1.5748,1.5748,211680000.0
2009-07-20 19:20:00,1.57495,1.57495,1.5748,1.5748,162990000.0
2009-07-20 19:21:00,1.5748,1.57485,1.5748,1.5748,59390000.0
2009-07-20 19:22:00,1.5748,1.57495,1.5748,1.5748,76610000.0
2009-07-20 19:23:00,1.5748,1.5749,1.5748,1.5748,125330000.0
2009-07-20 19:24:00,1.5748,1.5748,1.5738,1.57385,334080000.0
2009-07-20 19:25:00,1.57385,1.57395,1.5731,1.5731,291020000.0
2009-07-20 19:26:00,1.57325,1.5735,1.573,1.57335,170800000.0
2009-07-20 19:27:00,1.57335,1.5736,1.5731,1.57335,313200000.0
2009-07-20 19:28:00,1.57335,1.57355,1.57315,1.5732,173800000.0
2009-07-20 19:29:00,1.5732,1.57335,1.5729,1.5729,269800000.0
2009-07-20 19:30:00,1.5729,1.5732,1.57285,1.5729,385600000.0
2009-07-20 19:31:00,1.5729,1.57325,1.57285,1.57285,406200000.0
2009-07-20 19:32:00,1.57295,1.57385,1.5728,1.5734,359400000.0
2009-07-20 19:33:00,1.57355,1.5736,1.5728,1.57295,406200000.0
2009-07-20 19:34:00,1.5729,1.5731,1.57285,1.57305,225400000.0
2009-07-20 19:35:00,1.573,1.57305,1.5728,1.57295,291800000.0
2009-07-20 19:36:00,1.5729,1.57325,1.5724,1.5726,377800000.0
2009-07-20 19:37:00,1.5726,1.57275,1.5725,1.57275,526599999.0
2009-07-20 19:38:00,1.57255,1.57285,1.57235,1.5727,340599998.0
2009-07-20 19:39:00,1.5727,1.57285,1.57255,1.57275,369399997.0
2009-07-20 19:40:00,1.5728,1.57315,1.5726,1.57265,235600000.0
2009-07-20 19:41:00,1.57265,1.5729,1.57265,1.57265,97600000.0
2009-07-20 19:42:00,1.5727,1.5731,1.57265,1.573,301200000.0
2009-07-20 19:43:00,1.57285,1.57325,1.57285,1.5731,201600000.0
2009-07-20 19:44:00,1.573,1.57325,1.573,1.5732,324600000.0
2009-07-20 19:45:00,1.5732,1.5732,1.57295,1.5731,168000000.0
2009-07-20 19:46:00,1.5731,1.5733,1.5727,1.5729,281000000.0
2009-07-20 19:47:00,1.5729,1.57295,1.57265,1.57275,252000000.0
2009-07-20 19:48:00,1.57275,1.5734,1.5727,1.57325,368400000.0
2009-07-20 19:49:00,1.57315,1.57345,1.57315,1.5733,205199999.0
2009-07-20 19:50:00,1.57325,1.57345,1.57295,1.57295,321400000.0
2009-07-20 19:51:00,1.573,1.57335,1.57295,1.57335,286399999.0
2009-07-20 19:52:00,1.57335,1.5736,1.5732,1.57345,318799998.0
2009-07-20 19:53:00,1.57345,1.5736,1.5734,1.57355,191600000.0
2009-07-20 19:54:00,1.57355,1.5736,1.5733,1.5733,164800000.0
2009-07-20 19:55:00,1.57325,1.57325,1.5731,1.5732,183600000.0
2009-07-20 19:56:00,1.57325,1.57355,1.5732,1.5733,194000000.0
2009-07-20 19:57:00,1.5733,1.5737,1.57325,1.57365,247400000.0
2009-07-20 19:58:00,1.57355,1.57355,1.5733,1.57335,58800000.0
2009-07-20 19:59:00,1.5733,1.57335,1.573,1.5733,237600000.0
2009-07-20 20:00:00,1.5733,1.5735,1.57295,1.57295,343599999.0
2009-07-20 20:01:00,1.573,1.573,1.5727,1.5728,155800000.0
2009-07-20 20:02:00,1.5727,1.5728,1.57255,1.5727,282399999.0
2009-07-20 20:03:00,1.5727,1.57295,1.57255,1.57255,254400000.0
2009-07-20 20:04:00,1.57255,1.57265,1.57245,1.57265,187800000.0
2009-07-20 20:05:00,1.5727,1.57275,1.57265,1.57275,122800000.0
2009-07-20 20:06:00,1.57275,1.5729,1.57245,1.57255,156000000.0
2009-07-20 20:07:00,1.57265,1.57305,1.57265,1.57285,228799998.0
2009-07-20 20:08:00,1.57285,1.57295,1.57265,1.5728,170799999.0
2009-07-20 20:09:00,1.5728,1.573,1.57265,1.57295,291799998.0
2009-07-20 20:10:00,1.573,1.57325,1.5727,1.5728,316200000.0
2009-07-20 20:11:00,1.5728,1.57325,1.5721,1.57275,158600000.0
2009-07-20 20:12:00,1.5728,1.57295,1.5726,1.5726,193400000.0
2009-07-20 20:13:00,1.57265,1.5727,1.5724,1.57245,427800000.0
2009-07-20 20:14:00,1.5724,1.57255,1.57225,1.57235,208799999.0
2009-07-20 20:15:00,1.57235,1.57255,1.57195,1.5722,296000000.0
2009-07-20 20:16:00,1.5722,1.57225,1.572,1.5722,161400000.0
2009-07-20 20:17:00,1.57225,1.5724,1.57205,1.5722,142800000.0
2009-07-20 20:18:00,1.57205,1.5721,1.57175,1.5721,204400000.0
2009-07-20 20:19:00,1.5721,1.57285,1.5721,1.57265,131200000.0
2009-07-20 20:20:00,1.5726,1.573,1.5726,1.57295,91200000.0
2009-07-20 20:21:00,1.5731,1.57335,1.5727,1.57335,256399999.0
2009-07-20 20:22:00,1.57335,1.57345,1.57325,1.57345,102999999.0
2009-07-20 20:23:00,1.5734,1.5736,1.5734,1.5736,22400000.0
2009-07-20 20:24:00,1.5737,1.57375,1.57355,1.57365,84800000.0
2009-07-20 20:25:00,1.57385,1.57385,1.5733,1.5737,236800000.0
2009-07-20 20:26:00,1.57365,1.5738,1.5736,1.5737,99800000.0
2009-07-20 20:27:00,1.5738,1.57385,1.5736,1.57385,72600000.0
2009-07-20 20:28:00,1.5739,1.57395,1.5735,1.57395,145600000.0
2009-07-20 20:29:00,1.574,1.574,1.57385,1.574,300399997.0
2009-07-20 20:30:00,1.57395,1.574,1.5734,1.57345,245000000.0
2009-07-20 20:31:00,1.5735,1.57385,1.5735,1.5737,135800000.0
2009-07-20 20:32:00,1.5736,1.57385,1.5733,1.5733,325400000.0
2009-07-20 20:33:00,1.5733,1.5733,1.573,1.57325,210799999.0
2009-07-20 20:34:00,1.5732,1.5737,1.5732,1.5736,127800000.0
2009-07-20 20:35:00,1.5739,1.5739,1.57345,1.57365,375400000.0
2009-07-20 20:36:00,1.57355,1.5742,1.5735,1.5742,183800000.0
2009-07-20 20:37:00,1.57405,1.57455,1.5738,1.5742,433400000.0
2009-07-20 20:38:00,1.5742,1.5742,1.57395,1.57405,170800000.0
2009-07-20 20:39:00,1.574,1.57425,1.57395,1.57415,182000000.0
2009-07-20 20:40:00,1.57425,1.5743,1.57405,1.5743,338600002.0
2009-07-20 20:41:00,1.5743,1.5743,1.57405,1.57405,245600001.0
2009-07-20 20:42:00,1.5741,1.5743,1.57375,1.57405,216800000.0
2009-07-20 20:43:00,1.57415,1.5747,1.57395,1.57445,319200000.0
2009-07-20 20:44:00,1.5744,1.57455,1.57425,1.57435,405399999.0
2009-07-20 20:45:00,1.57455,1.57455,1.574,1.574,428000000.0
2009-07-20 20:46:00,1.574,1.57435,1.5739,1.57435,431800000.0
2009-07-20 20:47:00,1.5743,1.57435,1.5738,1.5738,339000000.0
2009-07-20 20:48:00,1.5738,1.5739,1.57365,1.5739,126600000.0
2009-07-20 20:49:00,1.5739,1.5739,1.57365,1.57375,97000000.0
2009-07-20 20:50:00,1.57405,1.5744,1.5738,1.57425,288200000.0
2009-07-20 20:51:00,1.57425,1.57435,1.5737,1.5738,339000000.0
2009-07-20 20:52:00,1.57385,1.57395,1.5737,1.5737,158400000.0
2009-07-20 20:53:00,1.5737,1.574,1.5737,1.574,237799996.0
2009-07-20 20:54:00,1.57405,1.5741,1.57385,1.5741,242400000.0
2009-07-20 20:55:00,1.5741,1.5742,1.5738,1.5739,253600000.0
2009-07-20 20:56:00,1.57385,1.574,1.5737,1.57395,199800000.0
2009-07-20 20:57:00,1.57415,1.57435,1.57405,1.57425,250600000.0
2009-07-20 20:58:00,1.5742,1.5744,1.57415,1.57425,129000000.0
2009-07-20 20:59:00,1.5744,1.5744,1.574,1.57405,442600000.0
2009-07-20 21:00:00,1.57405,1.57425,1.57375,1.57395,294800000.0
2009-07-20 21:01:00,1.57395,1.5741,1.5737,1.5741,240000000.0
2009-07-20 21:02:00,1.5741,1.57415,1.57395,1.57405,238600000.0
2009-07-20 21:03:00,1.5741,1.57425,1.57395,1.57405,152200000.0
2009-07-20 21:04:00,1.57415,1.5744,1.574,1.574,224400000.0
2009-07-20 21:05:00,1.574,1.57455,1.57375,1.57405,278000000.0
2009-07-20 21:06:00,1.57425,1.57435,1.57375,1.57375,228200000.0
2009-07-20 21:07:00,1.57385,1.57385,1.5737,1.5738,254000000.0
2009-07-20 21:08:00,1.57375,1.57375,1.5736,1.5737,133400000.0
2009-07-20 21:09:00,1.5736,1.5739,1.5734,1.57355,83800000.0
2009-07-20 21:10:00,1.5735,1.5736,1.5734,1.57345,206800000.0
2009-07-20 21:11:00,1.57345,1.5738,1.57345,1.57365,182600000.0
2009-07-20 21:12:00,1.57365,1.5737,1.5734,1.5734,321200000.0
2009-07-20 21:13:00,1.5734,1.57365,1.57335,1.57345,158800000.0
2009-07-20 21:14:00,1.5735,1.5736,1.57335,1.5736,120200000.0
2009-07-20 21:15:00,1.5736,1.57365,1.5734,1.57345,176800000.0
2009-07-20 21:16:00,1.57345,1.57355,1.5733,1.5735,157400000.0
2009-07-20 21:17:00,1.5735,1.5736,1.57315,1.5734,292600000.0
2009-07-20 21:18:00,1.5735,1.57355,1.57325,1.5734,84800000.0
2009-07-20 21:19:00,1.57345,1.5736,1.5733,1.57335,142200000.0
2009-07-20 21:20:00,1.57335,1.5735,1.5733,1.5734,138800000.0
2009-07-20 21:21:00,1.5734,1.57355,1.57325,1.5735,145400000.0
2009-07-20 21:22:00,1.57355,1.5737,1.57345,1.57355,150000000.0
2009-07-20 21:23:00,1.57355,1.57395,1.57355,1.57395,60000000.0
2009-07-20 21:24:00,1.57395,1.57405,1.57345,1.57345,173600000.0
2009-07-20 21:25:00,1.5735,1.57355,1.5734,1.5734,102000000.0
2009-07-20 21:26:00,1.5734,1.5737,1.5734,1.5736,120800000.0
2009-07-20 21:27:00,1.57355,1.57385,1.57355,1.57375,168000000.0
2009-07-20 21:28:00,1.57375,1.5738,1.5735,1.5737,131200000.0
2009-07-20 21:29:00,1.5736,1.5738,1.5734,1.5738,122000000.0
2009-07-20 21:30:00,1.57385,1.57385,1.5735,1.57375,112400000.0
2009-07-20 21:31:00,1.57375,1.57375,1.5735,1.5737,72000000.0
2009-07-20 21:32:00,1.57385,1.57395,1.5736,1.57365,94800000.0
2009-07-20 21:33:00,1.57365,1.574,1.57355,1.5736,119200000.0
2009-07-20 21:34:00,1.57375,1.5738,1.57355,1.57365,62400000.0
2009-07-20 21:35:00,1.57365,1.57385,1.5736,1.57385,116400000.0
2009-07-20 21:36:00,1.5738,1.57405,1.5736,1.5737,214600000.0
2009-07-20 21:37:00,1.57355,1.5742,1.57355,1.57415,162200000.0
2009-07-20 21:38:00,1.57405,1.57435,1.574,1.5742,174200000.0
2009-07-20 21:39:00,1.5743,1.57445,1.57395,1.5742,197800000.0
2009-07-20 21:40:00,1.5742,1.5744,1.5737,1.5742,258200000.0
2009-07-20 21:41:00,1.57415,1.57415,1.5737,1.5738,287800000.0
2009-07-20 21:42:00,1.57385,1.5741,1.57345,1.5736,259600000.0
2009-07-20 21:43:00,1.5737,1.5737,1.5734,1.57365,68800000.0
2009-07-20 21:44:00,1.5737,1.5738,1.57345,1.57375,216400000.0
2009-07-20 21:45:00,1.5737,1.574,1.57355,1.57365,160000000.0
2009-07-20 21:46:00,1.5738,1.5744,1.5738,1.5742,220200000.0
2009-07-20 21:47:00,1.5742,1.5743,1.57395,1.5742,177000000.0
2009-07-20 21:48:00,1.57415,1.57425,1.574,1.5742,156800001.0
2009-07-20 21:49:00,1.5742,1.5748,1.574,1.5746,160400000.0
2009-07-20 21:50:00,1.57465,1.5747,1.5741,1.57455,147200000.0
2009-07-20 21:51:00,1.57455,1.5746,1.57425,1.57445,169400000.0
2009-07-20 21:52:00,1.5744,1.57455,1.57415,1.57455,76400000.0
2009-07-20 21:53:00,1.5744,1.57455,1.5742,1.5742,80600000.0
2009-07-20 21:54:00,1.5742,1.5743,1.57395,1.5743,112000000.0
2009-07-20 21:55:00,1.5743,1.5745,1.57385,1.5745,368800001.0
2009-07-20 21:56:00,1.5745,1.57455,1.57435,1.57445,45600000.0
2009-07-20 21:57:00,1.57445,1.57465,1.57445,1.5745,28600000.0
2009-07-20 21:58:00,1.57455,1.5746,1.57425,1.57445,147800000.0
2009-07-20 21:59:00,1.5745,1.5746,1.5742,1.5742,98000000.0
2009-07-20 22:00:00,1.57425,1.5746,1.57425,1.5745,134000000.0
2009-07-20 22:01:00,1.5745,1.57485,1.5745,1.5747,60400000.0
2009-07-20 22:02:00,1.5746,1.5747,1.57445,1.57445,143000000.0
2009-07-20 22:03:00,1.57445,1.57445,1.5738,1.5739,123200000.0
2009-07-20 22:04:00,1.5739,1.5741,1.57365,1.5741,351400002.0
2009-07-20 22:05:00,1.5741,1.5748,1.57395,1.5748,106000000.0
2009-07-20 22:06:00,1.5748,1.5748,1.57445,1.57465,136400000.0
2009-07-20 22:07:00,1.5746,1.5747,1.57435,1.57435,44200000.0
2009-07-20 22:08:00,1.5744,1.5745,1.5742,1.5744,165800000.0
2009-07-20 22:09:00,1.57435,1.57455,1.57435,1.5745,78400000.0
2009-07-20 22:10:00,1.5745,1.57455,1.57445,1.57455,65600000.0
2009-07-20 22:11:00,1.57455,1.57455,1.5744,1.5744,77000000.0
2009-07-20 22:12:00,1.57445,1.57475,1.57435,1.57465,87600000.0
2009-07-20 22:13:00,1.57465,1.57465,1.57455,1.5746,51400000.0
2009-07-20 22:14:00,1.57455,1.57485,1.57455,1.57485,292200000.0
2009-07-20 22:15:00,1.57485,1.57485,1.5747,1.57485,45200000.0
2009-07-20 22:16:00,1.57475,1.57495,1.5747,1.5749,128400000.0
2009-07-20 22:17:00,1.57495,1.5751,1.5749,1.5749,80600000.0
2009-07-20 22:18:00,1.5749,1.57495,1.5749,1.57495,7600000.0
2009-07-20 22:19:00,1.57495,1.5755,1.57495,1.57525,146400000.0
2009-07-20 22:20:00,1.57525,1.5753,1.57525,1.5753,23600000.0
2009-07-20 22:21:00,1.5753,1.5755,1.57525,1.5753,114400000.0
2009-07-20 22:22:00,1.5753,1.5756,1.5753,1.5754,66600000.0
2009-07-20 22:23:00,1.5754,1.5754,1.5746,1.57495,135600000.0
2009-07-20 22:24:00,1.57495,1.57525,1.57495,1.5752,90000000.0
2009-07-20 22:25:00,1.5751,1.57545,1.57505,1.57515,243600000.0
2009-07-20 22:26:00,1.57525,1.57535,1.57505,1.57525,152200000.0
2009-07-20 22:27:00,1.57525,1.57525,1.57495,1.57495,28800000.0
2009-07-20 22:28:00,1.57495,1.575,1.5749,1.5749,62400000.0
2009-07-20 22:29:00,1.5749,1.575,1.5748,1.57495,108400000.0
2009-07-20 22:30:00,1.57495,1.57495,1.57495,1.57495,70000000.0
2009-07-20 22:31:00,1.57495,1.57495,1.57445,1.57495,157200000.0
2009-07-20 22:32:00,1.57495,1.57505,1.57465,1.5747,107600000.0
2009-07-20 22:33:00,1.5747,1.5748,1.57465,1.57465,14000000.0
2009-07-20 22:34:00,1.57455,1.57455,1.57455,1.57455,40800000.0
2009-07-20 22:35:00,1.57465,1.5748,1.57465,1.57475,53600000.0
2009-07-20 22:36:00,1.57424,1.57424,1.57421,1.57424,40800000.0
2009-07-20 22:37:00,1.5747,1.57495,1.5747,1.57495,40800000.0
2009-07-20 22:38:00,1.57495,1.57495,1.57465,1.57465,70400000.0
2009-07-20 22:39:00,1.5746,1.57465,1.574,1.5742,102000000.0
2009-07-20 22:40:00,1.57425,1.57425,1.57405,1.57425,28000000.0
2009-07-20 22:41:00,1.5742,1.5745,1.5742,1.57435,69600000.0
2009-07-20 22:42:00,1.5745,1.5746,1.5744,1.57455,37600000.0
2009-07-20 22:43:00,1.5744,1.5745,1.5744,1.5744,34000000.0
2009-07-20 22:44:00,1.5744,1.5744,1.57375,1.57385,131600000.0
2009-07-20 22:45:00,1.57385,1.57395,1.5735,1.57395,168800000.0
2009-07-20 22:46:00,1.5739,1.5739,1.57375,1.57375,50400000.0
2009-07-20 22:47:00,1.5737,1.574,1.5737,1.5739,113200000.0
2009-07-20 22:48:00,1.574,1.574,1.57375,1.57375,48600000.0
2009-07-20 22:49:00,1.57375,1.57375,1.57365,1.57365,32000000.0
2009-07-20 22:50:00,1.57365,1.57375,1.5733,1.5736,139800000.0
2009-07-20 22:51:00,1.5736,1.57425,1.5736,1.5741,110800000.0
2009-07-20 22:52:00,1.5741,1.5742,1.5741,1.57415,89600000.0
2009-07-20 22:53:00,1.57415,1.57445,1.57375,1.57385,102600000.0
2009-07-20 22:54:00,1.57385,1.5741,1.57385,1.574,96400000.0
2009-07-20 22:55:00,1.57395,1.57395,1.5737,1.5738,72000000.0
2009-07-20 22:56:00,1.57375,1.57405,1.5737,1.5738,76800000.0
2009-07-20 22:57:00,1.5738,1.57395,1.57375,1.57375,54400000.0
2009-07-20 22:58:00,1.5737,1.57395,1.5737,1.57395,57600000.0
2009-07-20 22:59:00,1.574,1.5743,1.5738,1.5738,138600000.0
2009-07-20 23:00:00,1.5738,1.57395,1.57355,1.57355,87000000.0
2009-07-20 23:01:00,1.57355,1.57355,1.57325,1.5734,5810000.0
2009-07-20 23:02:00,1.5735,1.57385,1.5735,1.5736,57600000.0
2009-07-20 23:03:00,1.57365,1.57375,1.57365,1.5737,40000000.0
2009-07-20 23:04:00,1.57385,1.5747,1.57385,1.5744,192400000.0
2009-07-20 23:05:00,1.5744,1.5744,1.5744,1.5744,7600000.0
2009-07-20 23:06:00,1.5744,1.57445,1.57435,1.5744,34000000.0
2009-07-20 23:07:00,1.57445,1.57445,1.57445,1.57445,8800000.0
2009-07-20 23:08:00,1.57455,1.5746,1.5744,1.5744,43400000.0
2009-07-20 23:09:00,1.57455,1.57465,1.57445,1.5746,125400000.0
2009-07-20 23:10:00,1.5745,1.5746,1.5742,1.5746,133599999.0
2009-07-20 23:11:00,1.5746,1.575,1.57435,1.575,122800000.0
2009-07-20 23:12:00,1.5749,1.5749,1.57445,1.5749,59200000.0
2009-07-20 23:13:00,1.57495,1.57505,1.57455,1.57455,101600000.0
2009-07-20 23:14:00,1.57465,1.57485,1.57435,1.5747,179200000.0
2009-07-20 23:15:00,1.5747,1.5747,1.5747,1.5747,8000000.0
2009-07-20 23:16:00,1.5748,1.5748,1.57445,1.5746,40000000.0
2009-07-20 23:17:00,1.5745,1.57455,1.57435,1.57445,100400000.0
2009-07-20 23:18:00,1.5745,1.5745,1.57425,1.57425,32000000.0
2009-07-20 23:19:00,1.5739,1.5743,1.5739,1.5743,83200000.0
2009-07-20 23:20:00,1.57425,1.5747,1.57425,1.5747,64000000.0
2009-07-20 23:21:00,1.57435,1.5746,1.57435,1.5746,32000000.0
2009-07-20 23:22:00,1.5743,1.5743,1.57415,1.57415,41200000.0
2009-07-20 23:23:00,1.5743,1.5744,1.57405,1.5743,153400000.0
2009-07-20 23:24:00,1.5743,1.57445,1.5743,1.5744,28800000.0
2009-07-20 23:25:00,1.5746,1.5746,1.57455,1.57455,16000000.0
2009-07-20 23:26:00,1.57465,1.5748,1.57425,1.5748,31800000.0
2009-07-20 23:27:00,1.57485,1.57485,1.57475,1.57475,11600000.0
2009-07-20 23:28:00,1.57475,1.57485,1.5747,1.5748,77200000.0
2009-07-20 23:29:00,1.57485,1.57485,1.574,1.57475,28200000.0
2009-07-20 23:30:00,1.57475,1.57495,1.57475,1.57495,64600000.0
2009-07-20 23:31:00,1.57495,1.57495,1.5746,1.5746,16000000.0
2009-07-20 23:32:00,1.5746,1.57465,1.5737,1.57415,140000000.0
2009-07-20 23:33:00,1.5742,1.5742,1.57405,1.5742,80000000.0
2009-07-20 23:34:00,1.57425,1.5744,1.57365,1.57405,224000000.0
2009-07-20 23:35:00,1.57405,1.5746,1.57405,1.5746,139200000.0
2009-07-20 23:36:00,1.57435,1.57435,1.57435,1.57435,8000000.0
2009-07-20 23:37:00,1.57393,1.57399,1.57393,1.57395,136200000.0
2009-07-20 23:38:00,1.57435,1.57435,1.57405,1.57415,136200000.0
2009-07-20 23:39:00,1.57415,1.5743,1.5735,1.5738,325400000.0
2009-07-20 23:40:00,1.57395,1.574,1.5733,1.5736,492000002.0
2009-07-20 23:41:00,1.5736,1.5737,1.57335,1.5735,176000000.0
2009-07-20 23:42:00,1.5734,1.5738,1.57335,1.5735,218799999.0
2009-07-20 23:43:00,1.5734,1.5734,1.5734,1.5734,39800000.0
2009-07-20 23:44:00,1.5733,1.5733,1.5733,1.5733,326600000.0
2009-07-20 23:45:00,1.5733,1.57345,1.5733,1.57345,44000000.0
2009-07-20 23:46:00,1.5735,1.5735,1.5735,1.5735,9600000.0
2009-07-20 23:47:00,1.5735,1.57395,1.5735,1.57395,12800000.0
2009-07-20 23:48:00,1.57395,1.57405,1.5739,1.574,45600000.0
2009-07-20 23:49:00,1.574,1.57405,1.574,1.57405,6400000.0
2009-07-20 23:50:00,1.57405,1.57415,1.574,1.57415,17400000.0
2009-07-20 23:51:00,1.5742,1.57495,1.5742,1.57465,126400000.0
2009-07-20 23:52:00,1.5747,1.5748,1.57465,1.5748,23800000.0
2009-07-20 23:53:00,1.57475,1.57475,1.57435,1.57435,24000000.0
2009-07-20 23:54:00,1.57445,1.57445,1.57445,1.57445,3200000.0
2009-07-20 23:55:00,1.57455,1.57475,1.57455,1.57475,9200000.0
2009-07-20 23:56:00,1.5747,1.5748,1.5747,1.5748,10600000.0
2009-07-20 23:57:00,1.5749,1.5752,1.57415,1.57415,241400000.0
2009-07-20 23:58:00,1.5742,1.5742,1.57415,1.57415,38400000.0
2009-07-20 23:59:00,1.57415,1.57415,1.57395,1.57395,4900000.0
2009-07-21 00:00:00,1.57395,1.57395,1.57395,1.57395,300000.0
2009-07-21 00:01:00,1.57395,1.57395,1.57395,1.57395,1900000.0
2009-07-21 00:02:00,1.57395,1.57395,1.57395,1.57395,1800000.0
2009-07-21 00:03:00,1.57395,1.57405,1.5736,1.57405,4400000.0
2009-07-21 00:04:00,1.57341,1.57348,1.5734,1.57348,600000.0
2009-07-21 00:05:00,1.57405,1.57405,1.57405,1.57405,600000.0
2009-07-21 00:06:00,1.57405,1.5744,1.57405,1.57405,18600000.0
2009-07-21 00:07:00,1.57405,1.57405,1.57405,1.57405,22000000.0
2009-07-21 00:08:00,1.57405,1.5745,1.57405,1.5743,102600000.0
2009-07-21 00:09:00,1.57392,1.57392,1.57391,1.57392,6400000.0
2009-07-21 00:10:00,1.5742,1.5743,1.5742,1.5743,6400000.0
2009-07-21 00:11:00,1.5743,1.5743,1.5743,1.5743,3200000.0
2009-07-21 00:12:00,1.57415,1.5744,1.57405,1.57405,13800000.0
2009-07-21 00:13:00,1.57415,1.5743,1.57415,1.57415,16000000.0
2009-07-21 00:14:00,1.57415,1.57415,1.57405,1.57415,23600000.0
2009-07-21 00:15:00,1.57405,1.57405,1.57405,1.57405,6300000.0
2009-07-21 00:16:00,1.57405,1.57405,1.57405,1.57405,6400000.0
2009-07-21 00:17:00,1.57405,1.57405,1.57405,1.57405,500000.0
2009-07-21 00:18:00,1.57405,1.57405,1.57405,1.57405,1500000.0
2009-07-21 00:19:00,1.57405,1.57405,1.57405,1.57405,400000.0
2009-07-21 00:20:00,1.57405,1.57405,1.57405,1.57405,600000.0
2009-07-21 00:21:00,1.57405,1.57405,1.57405,1.57405,100000.0
2009-07-21 00:22:00,1.57405,1.57405,1.57405,1.57405,300000.0
2009-07-21 00:23:00,1.57405,1.57405,1.57405,1.57405,200000.0
2009-07-21 00:24:00,1.57405,1.57405,1.57405,1.57405,500000.0
2009-07-21 00:25:00,1.57405,1.57405,1.57405,1.57405,100000.0
2009-07-21 00:26:00,1.57405,1.57405,1.57405,1.57405,1600000.0
2009-07-21 00:27:00,1.57405,1.57405,1.57405,1.57405,2800000.0
2009-07-21 00:28:00,1.57405,1.57405,1.57405,1.57405,400000.0
2009-07-21 00:29:00,1.57405,1.57405,1.57405,1.57405,400000.0
2009-07-21 00:30:00,1.57405,1.57405,1.57405,1.57405,600000.0
2009-07-21 00:31:00,1.5741,1.57415,1.57405,1.57415,6500000.0
2009-07-21 00:32:00,1.5741,1.57435,1.57405,1.5743,32400000.0
2009-07-21 00:33:00,1.57435,1.57445,1.57425,1.57425,83200000.0
2009-07-21 00:34:00,1.57425,1.5743,1.57405,1.5743,16700000.0
2009-07-21 00:35:00,1.5743,1.5744,1.57405,1.57405,33700000.0
2009-07-21 00:36:00,1.5741,1.57425,1.5741,1.57415,35200000.0
2009-07-21 00:37:00,1.57415,1.57415,1.57405,1.57405,3300000.0
2009-07-21 00:38:00,1.57415,1.57415,1.57405,1.57405,10200000.0
2009-07-21 00:39:00,1.57405,1.57405,1.57365,1.57405,5400000.0
2009-07-21 00:40:00,1.57405,1.57405,1.57405,1.57405,2300000.0
2009-07-21 00:41:00,1.57405,1.5741,1.57365,1.5741,4400000.0
2009-07-21 00:42:00,1.5741,1.5741,1.5741,1.5741,1300000.0
2009-07-21 00:43:00,1.5741,1.5741,1.5741,1.5741,600000.0
2009-07-21 00:44:00,1.5741,1.5741,1.5741,1.5741,1800000.0
2009-07-21 00:45:00,1.5741,1.5741,1.5741,1.5741,1100000.0
2009-07-21 00:46:00,1.5741,1.5741,1.5741,1.5741,300000.0
2009-07-21 00:47:00,1.5741,1.5741,1.5737,1.5741,2100000.0
2009-07-21 00:48:00,1.5741,1.5741,1.5741,1.5741,900000.0
2009-07-21 00:49:00,1.5741,1.5741,1.5741,1.5741,13700000.0
2009-07-21 00:50:00,1.5741,1.5741,1.5741,1.5741,9600000.0
2009-07-21 00:51:00,1.5741,1.5741,1.5741,1.5741,3300000.0
2009-07-21 00:52:00,1.5741,1.5741,1.5741,1.5741,700000.0
2009-07-21 00:53:00,1.5741,1.5741,1.5741,1.5741,300000.0
2009-07-21 00:54:00,1.5741,1.5741,1.5741,1.5741,400000.0
2009-07-21 00:55:00,1.5741,1.5741,1.5741,1.5741,900000.0
2009-07-21 00:56:00,1.5741,1.5741,1.5741,1.5741,1200000.0
2009-07-21 00:57:00,1.5741,1.5741,1.5741,1.5741,900000.0
2009-07-21 00:58:00,1.5741,1.5741,1.5741,1.5741,800000.0
2009-07-21 00:59:00,1.5738,1.5738,1.57315,1.5733,18000000.0
2009-07-21 01:00:00,1.5733,1.5733,1.5733,1.5733,3200000.0
2009-07-21 01:01:00,1.5733,1.57335,1.57305,1.5731,92800000.0
2009-07-21 01:02:00,1.5733,1.57345,1.57305,1.5733,89600000.0
2009-07-21 01:03:00,1.573,1.5732,1.5728,1.57305,96000000.0
2009-07-21 01:04:00,1.57315,1.57315,1.573,1.573,44800000.0
2009-07-21 01:05:00,1.573,1.57305,1.573,1.57305,25600000.0
2009-07-21 01:06:00,1.5729,1.57325,1.5728,1.57295,96000000.0
2009-07-21 01:07:00,1.57295,1.5731,1.57285,1.57285,71400000.0
2009-07-21 01:08:00,1.57295,1.5731,1.57275,1.5731,41600000.0
2009-07-21 01:09:00,1.57275,1.5733,1.57275,1.57315,57600000.0
2009-07-21 01:10:00,1.57315,1.5737,1.57315,1.5734,108800000.0
2009-07-21 01:11:00,1.5738,1.57405,1.57355,1.5738,89600000.0
2009-07-21 01:12:00,1.5737,1.57375,1.5733,1.5733,80000000.0
2009-07-21 01:13:00,1.57355,1.5737,1.57355,1.5736,41600000.0
2009-07-21 01:14:00,1.5736,1.5737,1.5735,1.57365,80000000.0
2009-07-21 01:15:00,1.5737,1.5739,1.5735,1.57375,94400000.0
2009-07-21 01:16:00,1.57385,1.57385,1.57365,1.5737,41600000.0
2009-07-21 01:17:00,1.5737,1.574,1.5736,1.57365,89600000.0
2009-07-21 01:18:00,1.57385,1.57385,1.5737,1.5737,12800000.0
2009-07-21 01:19:00,1.5737,1.5737,1.57335,1.5735,67200000.0
2009-07-21 01:20:00,1.5735,1.5735,1.5732,1.5732,40600000.0
2009-07-21 01:21:00,1.5732,1.5733,1.5732,1.57325,12800000.0
2009-07-21 01:22:00,1.57315,1.57325,1.57315,1.5732,41600000.0
2009-07-21 01:23:00,1.5732,1.57335,1.5732,1.57335,35200000.0
2009-07-21 01:24:00,1.5735,1.5738,1.5734,1.57355,86400000.0
2009-07-21 01:25:00,1.5734,1.5734,1.5733,1.5733,14400000.0
2009-07-21 01:26:00,1.5734,1.5736,1.5734,1.5736,35600000.0
2009-07-21 01:27:00,1.5734,1.5734,1.5734,1.5734,3200000.0
2009-07-21 01:28:00,1.5737,1.5739,1.5737,1.57385,19200000.0
2009-07-21 01:29:00,1.5739,1.5739,1.57335,1.5739,67200000.0
2009-07-21 01:30:00,1.5739,1.574,1.5739,1.574,35200000.0
2009-07-21 01:31:00,1.57385,1.57385,1.57365,1.57375,30800000.0
2009-07-21 01:32:00,1.5738,1.5738,1.57365,1.5738,36000000.0
2009-07-21 01:33:00,1.57385,1.574,1.5738,1.57395,60800000.0
2009-07-21 01:34:00,1.57385,1.5739,1.57375,1.5738,19600000.0
2009-07-21 01:35:00,1.5738,1.5738,1.57365,1.5738,12800000.0
2009-07-21 01:36:00,1.57365,1.57395,1.5736,1.5739,54400000.0
2009-07-21 01:37:00,1.57365,1.574,1.57355,1.5738,42600000.0
2009-07-21 01:38:00,1.5738,1.57395,1.57355,1.57395,39400000.0
2009-07-21 01:39:00,1.57395,1.57395,1.57375,1.57395,22400000.0
2009-07-21 01:40:00,1.5737,1.5737,1.57355,1.57365,51600000.0
2009-07-21 01:41:00,1.5737,1.5738,1.5736,1.5738,35000000.0
2009-07-21 01:42:00,1.5737,1.5737,1.57345,1.57365,64000000.0
2009-07-21 01:43:00,1.57355,1.5738,1.57335,1.5737,106000000.0
2009-07-21 01:44:00,1.5737,1.5737,1.57295,1.57325,132800000.0
2009-07-21 01:45:00,1.5731,1.5732,1.5726,1.57305,132600000.0
2009-07-21 01:46:00,1.57305,1.5732,1.57305,1.57305,44800000.0
2009-07-21 01:47:00,1.57305,1.57345,1.57295,1.57335,69200000.0
2009-07-21 01:48:00,1.57335,1.57335,1.57305,1.57305,64000000.0
2009-07-21 01:49:00,1.5729,1.5732,1.5729,1.57295,86400000.0
2009-07-21 01:50:00,1.5732,1.5732,1.57295,1.57295,41600000.0
2009-07-21 01:51:00,1.57295,1.57335,1.57295,1.5732,92800000.0
2009-07-21 01:52:00,1.57335,1.5734,1.57305,1.57305,44800000.0
2009-07-21 01:53:00,1.57305,1.57325,1.57295,1.5732,65000000.0
2009-07-21 01:54:00,1.5732,1.57345,1.57315,1.57345,33600000.0
2009-07-21 01:55:00,1.5732,1.5732,1.5727,1.5731,71800000.0
2009-07-21 01:56:00,1.5728,1.5728,1.57265,1.5727,39400000.0
2009-07-21 01:57:00,1.5727,1.57355,1.5726,1.57355,105800000.0
2009-07-21 01:58:00,1.57345,1.5736,1.5734,1.5734,12800000.0
2009-07-21 01:59:00,1.5734,1.5735,1.573,1.5731,90600000.0
2009-07-21 02:00:00,1.5731,1.57355,1.57305,1.57335,103800000.0
2009-07-21 02:01:00,1.57335,1.5736,1.57325,1.57355,52800000.0
2009-07-21 02:02:00,1.57355,1.5738,1.57305,1.5733,163000000.0
2009-07-21 02:03:00,1.57345,1.5735,1.5733,1.5733,53800000.0
2009-07-21 02:04:00,1.5735,1.57375,1.57345,1.57365,56400000.0
2009-07-21 02:05:00,1.5738,1.5738,1.57345,1.57355,116600000.0
2009-07-21 02:06:00,1.57355,1.57355,1.5727,1.5733,152000000.0
2009-07-21 02:07:00,1.57335,1.57335,1.5731,1.5732,51600000.0
2009-07-21 02:08:00,1.5731,1.5731,1.57285,1.573,68800000.0
2009-07-21 02:09:00,1.57305,1.5734,1.57305,1.57335,181800000.0
2009-07-21 02:10:00,1.57325,1.5733,1.5732,1.57325,38200000.0
2009-07-21 02:11:00,1.57335,1.57345,1.57335,1.5734,52400000.0
2009-07-21 02:12:00,1.57345,1.57345,1.573,1.57305,108400000.0
2009-07-21 02:13:00,1.5731,1.5735,1.57305,1.57345,65000000.0
2009-07-21 02:14:00,1.5734,1.57355,1.57315,1.57315,92600000.0
2009-07-21 02:15:00,1.57325,1.5736,1.5731,1.57345,217200000.0
2009-07-21 02:16:00,1.57345,1.5735,1.57315,1.5733,93000000.0
2009-07-21 02:17:00,1.5732,1.5732,1.573,1.573,54400000.0
2009-07-21 02:18:00,1.57305,1.57305,1.57295,1.573,27800000.0
2009-07-21 02:19:00,1.5731,1.5734,1.5729,1.57305,128600000.0
2009-07-21 02:20:00,1.57315,1.5732,1.5728,1.5732,76800000.0
2009-07-21 02:21:00,1.5732,1.5732,1.5729,1.5731,19200000.0
2009-07-21 02:22:00,1.57315,1.57355,1.5731,1.57355,67200000.0
2009-07-21 02:23:00,1.5732,1.5735,1.57315,1.5735,35000000.0
2009-07-21 02:24:00,1.5734,1.5734,1.57295,1.57295,45200000.0
2009-07-21 02:25:00,1.573,1.57355,1.573,1.57345,91800000.0
2009-07-21 02:26:00,1.5735,1.5735,1.5728,1.57305,84400000.0
2009-07-21 02:27:00,1.57315,1.57345,1.57315,1.5734,60800000.0
2009-07-21 02:28:00,1.57345,1.57385,1.57325,1.57365,116400000.0
2009-07-21 02:29:00,1.57355,1.5738,1.57315,1.57335,95000000.0
2009-07-21 02:30:00,1.5736,1.5737,1.57345,1.5737,35200000.0
2009-07-21 02:31:00,1.5736,1.5736,1.57335,1.5736,22000000.0
2009-07-21 02:32:00,1.5736,1.5737,1.57335,1.57335,10000000.0
2009-07-21 02:33:00,1.57345,1.57345,1.57325,1.57325,30200000.0
2009-07-21 02:34:00,1.57325,1.5739,1.5732,1.5739,44400000.0
2009-07-21 02:35:00,1.57405,1.5744,1.57405,1.5743,48000000.0
2009-07-21 02:36:00,1.5744,1.5744,1.57375,1.574,85200000.0
2009-07-21 02:37:00,1.57395,1.57395,1.57375,1.5738,39600000.0
2009-07-21 02:38:00,1.57375,1.57375,1.5734,1.5734,36800000.0
2009-07-21 02:39:00,1.57335,1.57335,1.5731,1.5731,20000000.0
2009-07-21 02:40:00,1.5731,1.5732,1.5729,1.57295,80600000.0
2009-07-21 02:41:00,1.57295,1.5733,1.5729,1.57295,120800000.0
2009-07-21 02:42:00,1.5731,1.57315,1.573,1.573,38400000.0
2009-07-21 02:43:00,1.57295,1.57305,1.5729,1.573,51200000.0
2009-07-21 02:44:00,1.5732,1.57345,1.573,1.57335,131200000.0
2009-07-21 02:45:00,1.5733,1.5737,1.5732,1.57355,48000000.0
2009-07-21 02:46:00,1.5735,1.5744,1.5734,1.5744,105600000.0
2009-07-21 02:47:00,1.5744,1.57505,1.57425,1.5746,173600000.0
2009-07-21 02:48:00,1.57455,1.57515,1.5745,1.5746,166500000.0
2009-07-21 02:49:00,1.5746,1.57485,1.57455,1.57485,85800000.0
2009-07-21 02:50:00,1.575,1.5751,1.57475,1.5748,80600000.0
2009-07-21 02:51:00,1.57475,1.5749,1.57385,1.57435,116200000.0
2009-07-21 02:52:00,1.57425,1.575,1.57425,1.5748,95200000.0
2009-07-21 02:53:00,1.57485,1.57515,1.5748,1.5749,20200000.0
2009-07-21 02:54:00,1.5749,1.5751,1.5742,1.57445,73400000.0
2009-07-21 02:55:00,1.5744,1.57495,1.5735,1.57355,157400000.0
2009-07-21 02:56:00,1.57385,1.5745,1.5735,1.57365,162700000.0
2009-07-21 02:57:00,1.57355,1.57365,1.5735,1.5735,26400000.0
2009-07-21 02:58:00,1.5735,1.57385,1.5735,1.57385,70200000.0
2009-07-21 02:59:00,1.57385,1.57395,1.5735,1.5739,114000000.0
2009-07-21 03:00:00,1.5739,1.57395,1.5736,1.5737,108800000.0
2009-07-21 03:01:00,1.5737,1.57395,1.57355,1.5739,231400000.0
2009-07-21 03:02:00,1.5739,1.57395,1.57355,1.5738,171800000.0
2009-07-21 03:03:00,1.57385,1.574,1.5737,1.5737,154000000.0
2009-07-21 03:04:00,1.5737,1.57385,1.5737,1.5738,85400000.0
2009-07-21 03:05:00,1.57385,1.57415,1.57375,1.57415,101800000.0
2009-07-21 03:06:00,1.5742,1.5743,1.5741,1.57415,60800000.0
2009-07-21 03:07:00,1.5742,1.57445,1.5741,1.57415,55400000.0
2009-07-21 03:08:00,1.5741,1.5746,1.5741,1.57445,125200000.0
2009-07-21 03:09:00,1.5746,1.5747,1.5743,1.5743,88400000.0
2009-07-21 03:10:00,1.5744,1.57445,1.57415,1.57425,114400000.0
2009-07-21 03:11:00,1.5743,1.57455,1.57415,1.57415,194000000.0
2009-07-21 03:12:00,1.57415,1.57425,1.57405,1.5741,109000000.0
2009-07-21 03:13:00,1.57405,1.5742,1.57375,1.5741,158800000.0
2009-07-21 03:14:00,1.5741,1.5741,1.5736,1.5737,53600000.0
2009-07-21 03:15:00,1.57385,1.5743,1.57385,1.5741,77600000.0
2009-07-21 03:16:00,1.57415,1.57445,1.57415,1.57445,95200000.0
2009-07-21 03:17:00,1.5744,1.5744,1.57385,1.5739,107000000.0
2009-07-21 03:18:00,1.57395,1.57415,1.5735,1.5737,99900000.0
2009-07-21 03:19:00,1.5736,1.5739,1.5735,1.5735,192400000.0
2009-07-21 03:20:00,1.5735,1.5735,1.5735,1.5735,6300000.0
2009-07-21 03:21:00,1.5735,1.57365,1.5735,1.5736,78100000.0
2009-07-21 03:22:00,1.57365,1.5738,1.5735,1.57355,151100000.0
2009-07-21 03:23:00,1.57355,1.57365,1.57355,1.57355,24300000.0
2009-07-21 03:24:00,1.57355,1.57355,1.57295,1.57355,15600000.0
2009-07-21 03:25:00,1.5737,1.57375,1.57355,1.57355,38900000.0
2009-07-21 03:26:00,1.57355,1.5736,1.57355,1.57355,13900000.0
2009-07-21 03:27:00,1.57355,1.5736,1.57355,1.57355,14400000.0
2009-07-21 03:28:00,1.57355,1.57355,1.57355,1.57355,900000.0
2009-07-21 03:29:00,1.57355,1.57365,1.57355,1.5736,23500000.0
2009-07-21 03:30:00,1.57365,1.57365,1.57355,1.57355,29000000.0
2009-07-21 03:31:00,1.57355,1.57355,1.57355,1.57355,3700000.0
2009-07-21 03:32:00,1.57355,1.57355,1.57355,1.57355,300000.0
2009-07-21 03:33:00,1.57365,1.57365,1.57355,1.57355,13500000.0
2009-07-21 03:34:00,1.57355,1.5736,1.57355,1.57355,13500000.0
2009-07-21 03:35:00,1.57355,1.57365,1.57355,1.57355,10700000.0
2009-07-21 03:36:00,1.57355,1.5736,1.57355,1.57355,12900000.0
2009-07-21 03:37:00,1.57355,1.57415,1.57355,1.57385,157200000.0
2009-07-21 03:38:00,1.57385,1.57385,1.57355,1.57355,84900000.0
2009-07-21 03:39:00,1.57355,1.57355,1.573,1.5733,102100000.0
2009-07-21 03:40:00,1.57335,1.57355,1.5733,1.5734,41600000.0
2009-07-21 03:41:00,1.57355,1.57365,1.5733,1.5736,105200000.0
2009-07-21 03:42:00,1.57365,1.5737,1.57345,1.5736,22400000.0
2009-07-21 03:43:00,1.5735,1.5735,1.57325,1.57335,19200000.0
2009-07-21 03:44:00,1.57365,1.57385,1.5732,1.5732,25400000.0
2009-07-21 03:45:00,1.57335,1.5736,1.57335,1.57335,52200000.0
2009-07-21 03:46:00,1.57335,1.57335,1.57315,1.57315,38400000.0
2009-07-21 03:47:00,1.57315,1.5736,1.5731,1.5735,93400000.0
2009-07-21 03:48:00,1.5734,1.5737,1.5731,1.5737,73000000.0
2009-07-21 03:49:00,1.5737,1.5739,1.5733,1.57385,145200000.0
2009-07-21 03:50:00,1.574,1.5743,1.57315,1.574,174000000.0
2009-07-21 03:51:00,1.5741,1.5741,1.5738,1.5739,111800000.0
2009-07-21 03:52:00,1.5739,1.5739,1.57345,1.5735,130600000.0
2009-07-21 03:53:00,1.5735,1.5735,1.57345,1.57345,23700000.0
2009-07-21 03:54:00,1.57345,1.5735,1.57345,1.57345,24000000.0
2009-07-21 03:55:00,1.57345,1.57405,1.57345,1.57355,88000000.0
2009-07-21 03:56:00,1.5736,1.5737,1.5735,1.5737,85200000.0
2009-07-21 03:57:00,1.57375,1.574,1.57355,1.574,87400000.0
2009-07-21 03:58:00,1.57405,1.57415,1.57365,1.57365,179200000.0
2009-07-21 03:59:00,1.57365,1.574,1.57365,1.57395,85800000.0
2009-07-21 04:00:00,1.57395,1.57395,1.5739,1.57395,10000000.0
2009-07-21 04:01:00,1.5739,1.5739,1.5738,1.5738,16600000.0
2009-07-21 04:02:00,1.5739,1.5741,1.5738,1.5738,63600000.0
2009-07-21 04:03:00,1.5739,1.57395,1.57345,1.57365,115800000.0
2009-07-21 04:04:00,1.57365,1.57375,1.57345,1.57345,87600000.0
2009-07-21 04:05:00,1.57345,1.5738,1.57345,1.57365,125000000.0
2009-07-21 04:06:00,1.5737,1.5738,1.57345,1.57345,179000000.0
2009-07-21 04:07:00,1.5736,1.57385,1.57345,1.57385,131500000.0
2009-07-21 04:08:00,1.57395,1.5742,1.57345,1.5738,92300000.0
2009-07-21 04:09:00,1.5738,1.5738,1.5738,1.5738,5200000.0
2009-07-21 04:10:00,1.5738,1.5738,1.5738,1.5738,3000000.0
2009-07-21 04:11:00,1.5738,1.5738,1.5738,1.5738,1800000.0
2009-07-21 04:12:00,1.57405,1.57435,1.5738,1.57435,88600000.0
2009-07-21 04:13:00,1.57435,1.57465,1.574,1.574,45800000.0
2009-07-21 04:14:00,1.5741,1.5741,1.57385,1.57385,29200000.0
2009-07-21 04:15:00,1.5738,1.5741,1.5738,1.5741,31800000.0
2009-07-21 04:16:00,1.5741,1.57415,1.57405,1.5741,55600000.0
2009-07-21 04:17:00,1.5741,1.5741,1.5738,1.57385,44900000.0
2009-07-21 04:18:00,1.5738,1.57395,1.5738,1.57385,11600000.0
2009-07-21 04:19:00,1.57395,1.57425,1.57395,1.5741,83600000.0
2009-07-21 04:20:00,1.5741,1.57425,1.5741,1.57415,73800000.0
2009-07-21 04:21:00,1.5742,1.57425,1.57405,1.57425,19600000.0
2009-07-21 04:22:00,1.5742,1.5744,1.5742,1.5744,50000000.0
2009-07-21 04:23:00,1.5744,1.57455,1.57415,1.5744,62600000.0
2009-07-21 04:24:00,1.57415,1.5743,1.574,1.57405,91000000.0
2009-07-21 04:25:00,1.57395,1.5741,1.5739,1.5741,29200000.0
2009-07-21 04:26:00,1.5741,1.57415,1.57405,1.57405,17200000.0
2009-07-21 04:27:00,1.5742,1.57425,1.5741,1.5741,32000000.0
2009-07-21 04:28:00,1.574,1.5741,1.5739,1.5741,55000000.0
2009-07-21 04:29:00,1.57415,1.57415,1.57405,1.57405,18200000.0
2009-07-21 04:30:00,1.57405,1.57415,1.57405,1.57405,21000000.0
2009-07-21 04:31:00,1.57415,1.57415,1.5741,1.57415,9600000.0
2009-07-21 04:32:00,1.5741,1.57435,1.57405,1.5743,46200000.0
2009-07-21 04:33:00,1.5742,1.57445,1.5742,1.57445,44400000.0
2009-07-21 04:34:00,1.57435,1.57445,1.5742,1.57435,36600000.0
2009-07-21 04:35:00,1.5744,1.57445,1.57415,1.5742,80200000.0
2009-07-21 04:36:00,1.5742,1.5742,1.57415,1.57415,59200000.0
2009-07-21 04:37:00,1.5742,1.57425,1.57415,1.5742,68000000.0
2009-07-21 04:38:00,1.57425,1.57425,1.5742,1.57425,30600000.0
2009-07-21 04:39:00,1.5742,1.5743,1.5741,1.5741,46800000.0
2009-07-21 04:40:00,1.57415,1.57445,1.57415,1.57435,77800000.0
2009-07-21 04:41:00,1.57435,1.57455,1.5739,1.57425,114800000.0
2009-07-21 04:42:00,1.5742,1.5742,1.57415,1.57415,13200000.0
2009-07-21 04:43:00,1.57415,1.5742,1.57415,1.5742,19600000.0
2009-07-21 04:44:00,1.5742,1.5742,1.5742,1.5742,3200000.0
2009-07-21 04:45:00,1.5743,1.5743,1.57415,1.57425,33800000.0
2009-07-21 04:46:00,1.5742,1.5742,1.57415,1.5742,20000000.0
2009-07-21 04:47:00,1.57366,1.57366,1.57362,1.57362,30200000.0
2009-07-21 04:48:00,1.57435,1.57435,1.57415,1.57415,30200000.0
2009-07-21 04:49:00,1.57425,1.57425,1.574,1.574,32400000.0
2009-07-21 04:50:00,1.574,1.5741,1.57375,1.5741,49200000.0
2009-07-21 04:51:00,1.57405,1.5742,1.57405,1.5742,12800000.0
2009-07-21 04:52:00,1.57364,1.57365,1.57354,1.57354,13600000.0
2009-07-21 04:53:00,1.57415,1.57425,1.57415,1.57425,13600000.0
2009-07-21 04:54:00,1.57435,1.5744,1.57425,1.5744,36600000.0
2009-07-21 04:55:00,1.57435,1.57435,1.5742,1.5742,9600000.0
2009-07-21 04:56:00,1.57415,1.5745,1.57415,1.5744,54200000.0
2009-07-21 04:57:00,1.5744,1.57445,1.5744,1.5744,19400000.0
2009-07-21 04:58:00,1.57445,1.57455,1.574,1.574,36400000.0
2009-07-21 04:59:00,1.574,1.57415,1.574,1.57405,99600000.0
2009-07-21 05:00:00,1.5741,1.57415,1.57405,1.57405,32800000.0
2009-07-21 05:01:00,1.57405,1.5741,1.57405,1.5741,20000000.0
2009-07-21 05:02:00,1.5741,1.5741,1.5741,1.5741,3200000.0
2009-07-21 05:03:00,1.5741,1.5742,1.5741,1.5742,13000000.0
2009-07-21 05:04:00,1.57372,1.57372,1.5736,1.5736,112200000.0
2009-07-21 05:05:00,1.57395,1.57395,1.57365,1.5738,112200000.0
2009-07-21 05:06:00,1.5738,1.5739,1.57375,1.57375,32800000.0
2009-07-21 05:07:00,1.57385,1.57395,1.5738,1.57385,41600000.0
2009-07-21 05:08:00,1.574,1.57405,1.574,1.57405,29200000.0
2009-07-21 05:09:00,1.57405,1.57405,1.57395,1.57395,6400000.0
2009-07-21 05:10:00,1.5739,1.57415,1.57385,1.57415,62800000.0
2009-07-21 05:11:00,1.5741,1.5741,1.5741,1.5741,3200000.0
2009-07-21 05:12:00,1.57415,1.57415,1.5741,1.57415,9600000.0
2009-07-21 05:13:00,1.5741,1.57415,1.5741,1.57415,12800000.0
2009-07-21 05:14:00,1.57425,1.5745,1.57425,1.5745,12000000.0
2009-07-21 05:15:00,1.57455,1.57465,1.57435,1.57445,36000000.0
2009-07-21 05:16:00,1.57445,1.57465,1.5744,1.57455,68200000.0
2009-07-21 05:17:00,1.5746,1.57475,1.5745,1.57455,46000000.0
2009-07-21 05:18:00,1.5745,1.5745,1.57435,1.57445,25600000.0
2009-07-21 05:19:00,1.57445,1.57455,1.5744,1.5745,35600000.0
2009-07-21 05:20:00,1.57455,1.5746,1.57445,1.57455,23800000.0
2009-07-21 05:21:00,1.5745,1.57455,1.57435,1.57455,34800000.0
2009-07-21 05:22:00,1.57408,1.57408,1.57406,1.57406,38400000.0
2009-07-21 05:23:00,1.57435,1.5744,1.5743,1.57435,38400000.0
2009-07-21 05:24:00,1.57435,1.57445,1.57435,1.57445,29200000.0
2009-07-21 05:25:00,1.5744,1.5744,1.5743,1.5744,35200000.0
2009-07-21 05:26:00,1.5744,1.5744,1.5744,1.5744,3200000.0
2009-07-21 05:27:00,1.5746,1.5747,1.57445,1.5745,63600000.0
2009-07-21 05:28:00,1.57435,1.5746,1.57435,1.5746,72800000.0
2009-07-21 05:29:00,1.57465,1.5747,1.57465,1.5747,6800000.0
2009-07-21 05:30:00,1.57465,1.57515,1.57465,1.57515,57000000.0
2009-07-21 05:31:00,1.57515,1.5752,1.5748,1.57485,71800000.0
2009-07-21 05:32:00,1.5749,1.5749,1.5748,1.5748,33400000.0
2009-07-21 05:33:00,1.57485,1.57485,1.5748,1.57485,9600000.0
2009-07-21 05:34:00,1.57485,1.57485,1.5748,1.5748,6400000.0
2009-07-21 05:35:00,1.5749,1.575,1.57485,1.57485,26000000.0
2009-07-21 05:36:00,1.57485,1.575,1.57485,1.575,23200000.0
2009-07-21 05:37:00,1.57495,1.575,1.57485,1.5749,63800000.0
2009-07-21 05:38:00,1.57485,1.575,1.5748,1.575,32400000.0
2009-07-21 05:39:00,1.57495,1.57495,1.57485,1.5749,12800000.0
2009-07-21 05:40:00,1.57495,1.57495,1.5749,1.5749,16800000.0
2009-07-21 05:41:00,1.57439,1.57439,1.57439,1.57439,16400000.0
2009-07-21 05:42:00,1.5749,1.5749,1.5748,1.5748,16400000.0
2009-07-21 05:43:00,1.5748,1.5748,1.5746,1.5746,12800000.0
2009-07-21 05:44:00,1.5747,1.5747,1.5747,1.5747,6400000.0
2009-07-21 05:45:00,1.5748,1.5749,1.5748,1.5749,20200000.0
2009-07-21 05:46:00,1.57485,1.575,1.57485,1.575,23200000.0
2009-07-21 05:47:00,1.575,1.57515,1.575,1.57515,20000000.0
2009-07-21 05:48:00,1.575,1.575,1.575,1.575,3200000.0
2009-07-21 05:49:00,1.57485,1.57485,1.5745,1.5745,68000000.0
2009-07-21 05:50:00,1.5748,1.57485,1.57475,1.5748,42400000.0
2009-07-21 05:51:00,1.57505,1.57505,1.5748,1.5748,76000000.0
2009-07-21 05:52:00,1.5748,1.57485,1.57475,1.57485,33600000.0
2009-07-21 05:53:00,1.5749,1.57505,1.5746,1.5746,45200000.0
2009-07-21 05:54:00,1.5746,1.5746,1.57435,1.5744,49000000.0
2009-07-21 05:55:00,1.5745,1.5746,1.57445,1.57445,22800000.0
2009-07-21 05:56:00,1.57455,1.5746,1.5743,1.5744,59400000.0
2009-07-21 05:57:00,1.57435,1.5744,1.57425,1.5743,41600000.0
2009-07-21 05:58:00,1.57425,1.5743,1.5738,1.57395,129200000.0
2009-07-21 05:59:00,1.57385,1.574,1.5738,1.57385,69200000.0
2009-07-21 06:00:00,1.5738,1.5739,1.5738,1.5739,25600000.0
2009-07-21 06:01:00,1.5739,1.5743,1.57385,1.5742,106800000.0
2009-07-21 06:02:00,1.5742,1.57425,1.57395,1.57425,63000000.0
2009-07-21 06:03:00,1.57425,1.5744,1.574,1.5742,91400000.0
2009-07-21 06:04:00,1.5742,1.57435,1.5741,1.5742,98600000.0
2009-07-21 06:05:00,1.5742,1.57435,1.57415,1.57425,56000000.0
2009-07-21 06:06:00,1.57425,1.5743,1.5738,1.5742,129600000.0
2009-07-21 06:07:00,1.5742,1.5743,1.5742,1.5743,63400000.0
2009-07-21 06:08:00,1.5743,1.5746,1.5743,1.5746,112600000.0
2009-07-21 06:09:00,1.57455,1.57465,1.57435,1.5744,37400000.0
2009-07-21 06:10:00,1.57435,1.57435,1.57405,1.57415,58800000.0
2009-07-21 06:11:00,1.5742,1.57425,1.5739,1.574,69000000.0
2009-07-21 06:12:00,1.574,1.57425,1.57395,1.574,49200000.0
2009-07-21 06:13:00,1.574,1.574,1.5737,1.5737,54400000.0
2009-07-21 06:14:00,1.5737,1.574,1.57355,1.574,75200000.0
2009-07-21 06:15:00,1.574,1.574,1.5738,1.5738,71200000.0
2009-07-21 06:16:00,1.5738,1.5739,1.57375,1.5738,64000000.0
2009-07-21 06:17:00,1.5739,1.574,1.57375,1.574,90600000.0
2009-07-21 06:18:00,1.5739,1.574,1.5739,1.5739,23400000.0
2009-07-21 06:19:00,1.5739,1.5743,1.57385,1.5743,75600000.0
2009-07-21 06:20:00,1.57425,1.57445,1.57425,1.57425,43400000.0
2009-07-21 06:21:00,1.57425,1.57435,1.5741,1.57425,78600000.0
2009-07-21 06:22:00,1.57425,1.57425,1.57425,1.57425,13600000.0
2009-07-21 06:23:00,1.57425,1.57425,1.57425,1.57425,6400000.0
2009-07-21 06:24:00,1.5743,1.57455,1.57405,1.57445,100600000.0
2009-07-21 06:25:00,1.5744,1.57445,1.5744,1.57445,26400000.0
2009-07-21 06:26:00,1.5744,1.5745,1.5744,1.5745,19600000.0
2009-07-21 06:27:00,1.57455,1.57465,1.57445,1.5745,41600000.0
2009-07-21 06:28:00,1.57445,1.5746,1.57445,1.5746,36000000.0
2009-07-21 06:29:00,1.5747,1.57505,1.5745,1.5745,90200000.0
2009-07-21 06:30:00,1.5745,1.5746,1.5741,1.5746,158800000.0
2009-07-21 06:31:00,1.5745,1.57465,1.5744,1.5744,54000000.0
2009-07-21 06:32:00,1.57415,1.57435,1.5741,1.57435,88000000.0
2009-07-21 06:33:00,1.57425,1.57425,1.5739,1.57425,92600000.0
2009-07-21 06:34:00,1.57425,1.57425,1.57425,1.57425,9600000.0
2009-07-21 06:35:00,1.5743,1.57445,1.5743,1.57435,27800000.0
2009-07-21 06:36:00,1.5744,1.57445,1.5744,1.5744,7400000.0
2009-07-21 06:37:00,1.5744,1.5744,1.5744,1.5744,3200000.0
2009-07-21 06:38:00,1.5745,1.5745,1.57445,1.57445,13200000.0
2009-07-21 06:39:00,1.57435,1.57435,1.5743,1.5743,6400000.0
2009-07-21 06:40:00,1.5741,1.5744,1.574,1.5743,60400000.0
2009-07-21 06:41:00,1.57425,1.57435,1.57425,1.57425,43000000.0
2009-07-21 06:42:00,1.5742,1.5742,1.57405,1.57415,36000000.0
2009-07-21 06:43:00,1.57405,1.57415,1.57375,1.5741,60000000.0
2009-07-21 06:44:00,1.5741,1.57415,1.57405,1.57415,15000000.0
2009-07-21 06:45:00,1.57415,1.57415,1.57415,1.57415,3200000.0
2009-07-21 06:46:00,1.57415,1.5743,1.57415,1.57415,14200000.0
2009-07-21 06:47:00,1.57407,1.57407,1.57398,1.57399,3200000.0
2009-07-21 06:48:00,1.5741,1.5741,1.5741,1.5741,3200000.0
2009-07-21 06:49:00,1.57404,1.57408,1.57399,1.57408,6400000.0
2009-07-21 06:50:00,1.57405,1.57405,1.574,1.574,6400000.0
2009-07-21 06:51:00,1.57395,1.574,1.5735,1.5735,80900000.0
2009-07-21 06:52:00,1.5735,1.5741,1.5735,1.5741,41200000.0
2009-07-21 06:53:00,1.5741,1.5741,1.5741,1.5741,3000000.0
2009-07-21 06:54:00,1.5741,1.57435,1.5741,1.57435,26800000.0
2009-07-21 06:55:00,1.5743,1.57445,1.57425,1.57435,59400000.0
2009-07-21 06:56:00,1.57425,1.57445,1.5741,1.5741,65800000.0
2009-07-21 06:57:00,1.5741,1.5742,1.5741,1.57415,45800000.0
2009-07-21 06:58:00,1.5742,1.5742,1.5741,1.57415,71800000.0
2009-07-21 06:59:00,1.57415,1.5743,1.5741,1.57425,56200000.0
2009-07-21 07:00:00,1.57425,1.5749,1.57425,1.57445,89000000.0
2009-07-21 07:01:00,1.5744,1.5745,1.5743,1.5743,44000000.0
2009-07-21 07:02:00,1.5742,1.5743,1.5742,1.5742,53600000.0
2009-07-21 07:03:00,1.5742,1.5742,1.5741,1.5741,15600000.0
2009-07-21 07:04:00,1.5741,1.5742,1.5741,1.5741,19600000.0
2009-07-21 07:05:00,1.5741,1.5741,1.5741,1.5741,3400000.0
2009-07-21 07:06:00,1.5741,1.5741,1.5741,1.5741,2500000.0
2009-07-21 07:07:00,1.5741,1.57415,1.5741,1.57415,44600000.0
2009-07-21 07:08:00,1.57415,1.57435,1.5741,1.5741,113900000.0
2009-07-21 07:09:00,1.5742,1.5742,1.5741,1.57415,79600000.0
2009-07-21 07:10:00,1.57415,1.5743,1.57415,1.57425,106000000.0
2009-07-21 07:11:00,1.57425,1.5743,1.5741,1.5741,48400000.0
2009-07-21 07:12:00,1.57425,1.57455,1.5741,1.5741,43600000.0
2009-07-21 07:13:00,1.5742,1.5742,1.5741,1.5742,83000000.0
2009-07-21 07:14:00,1.5742,1.57455,1.57415,1.5744,44800000.0
2009-07-21 07:15:00,1.57455,1.5747,1.5743,1.5746,109600000.0
2009-07-21 07:16:00,1.57455,1.5746,1.5742,1.5743,62000000.0
2009-07-21 07:17:00,1.57437,1.57443,1.57435,1.5744,51800000.0
2009-07-21 07:18:00,1.5741,1.5744,1.5741,1.5744,51800000.0
2009-07-21 07:19:00,1.5744,1.57445,1.5741,1.5743,81600000.0
2009-07-21 07:20:00,1.5744,1.57465,1.5744,1.57445,43000000.0
2009-07-21 07:21:00,1.5744,1.57445,1.57425,1.5743,53600000.0
2009-07-21 07:22:00,1.57415,1.5743,1.5741,1.5741,49400000.0
2009-07-21 07:23:00,1.5741,1.5744,1.5741,1.57435,38200000.0
2009-07-21 07:24:00,1.5744,1.57445,1.5743,1.5743,45000000.0
2009-07-21 07:25:00,1.5743,1.57495,1.5743,1.57495,95000000.0
2009-07-21 07:26:00,1.575,1.57505,1.57465,1.57465,99200000.0
2009-07-21 07:27:00,1.57475,1.57475,1.5746,1.5746,22800000.0
2009-07-21 07:28:00,1.57455,1.5746,1.5743,1.5743,184900000.0
2009-07-21 07:29:00,1.5743,1.5744,1.5743,1.5743,18700000.0
2009-07-21 07:30:00,1.5743,1.5743,1.5743,1.5743,1000000.0
2009-07-21 07:31:00,1.5743,1.5744,1.5743,1.5744,3000000.0
2009-07-21 07:32:00,1.5744,1.5744,1.5744,1.5744,2200000.0
2009-07-21 07:33:00,1.5744,1.5744,1.5741,1.5741,52700000.0
2009-07-21 07:34:00,1.5741,1.5741,1.5741,1.5741,700000.0
2009-07-21 07:35:00,1.5741,1.5741,1.5741,1.5741,4500000.0
2009-07-21 07:36:00,1.5741,1.57425,1.5741,1.5741,11100000.0
2009-07-21 07:37:00,1.5741,1.5741,1.5735,1.5735,100500000.0
2009-07-21 07:38:00,1.57365,1.57375,1.5735,1.5735,40900000.0
2009-07-21 07:39:00,1.5735,1.5735,1.5728,1.57305,67200000.0
2009-07-21 07:40:00,1.57305,1.57315,1.57275,1.573,124200000.0
2009-07-21 07:41:00,1.57295,1.57295,1.5725,1.57285,83600000.0
2009-07-21 07:42:00,1.5728,1.5731,1.5727,1.5728,179200000.0
2009-07-21 07:43:00,1.5728,1.5728,1.5724,1.5726,170320000.0
2009-07-21 07:44:00,1.5726,1.57295,1.5724,1.57275,138170000.0
2009-07-21 07:45:00,1.5729,1.5731,1.5726,1.5726,83200000.0
2009-07-21 07:46:00,1.5725,1.5728,1.5725,1.5728,28800000.0
2009-07-21 07:47:00,1.57285,1.573,1.57265,1.57265,88000000.0
2009-07-21 07:48:00,1.5727,1.57285,1.5725,1.5725,147200000.0
2009-07-21 07:49:00,1.5726,1.57285,1.5726,1.57285,44800000.0
2009-07-21 07:50:00,1.5729,1.5729,1.5724,1.5724,128320000.0
2009-07-21 07:51:00,1.5724,1.5724,1.5724,1.5724,457900000.0
2009-07-21 07:52:00,1.5724,1.5724,1.5724,1.5724,502690000.0
2009-07-21 07:53:00,1.5724,1.5724,1.5724,1.5724,508260000.0
2009-07-21 07:54:00,1.5724,1.5725,1.5724,1.57245,659910000.0
2009-07-21 07:55:00,1.57245,1.5726,1.5724,1.5724,277780000.0
2009-07-21 07:56:00,1.5724,1.5726,1.5724,1.5726,542160000.0
2009-07-21 07:57:00,1.5725,1.5728,1.5725,1.5728,131200000.0
2009-07-21 07:58:00,1.57275,1.57315,1.57275,1.57315,81600000.0
2009-07-21 07:59:00,1.5731,1.5732,1.57245,1.57285,122600000.0
2009-07-21 08:00:00,1.57295,1.57315,1.57245,1.57275,178600000.0
2009-07-21 08:01:00,1.57275,1.57315,1.57245,1.57245,158800000.0
2009-07-21 08:02:00,1.57245,1.57285,1.5724,1.57285,258920000.0
2009-07-21 08:03:00,1.5729,1.57305,1.5725,1.57305,99200000.0
2009-07-21 08:04:00,1.573,1.57325,1.57285,1.57315,188900000.0
2009-07-21 08:05:00,1.5732,1.5734,1.57315,1.5734,134400000.0
2009-07-21 08:06:00,1.5733,1.5736,1.5733,1.57355,70800000.0
2009-07-21 08:07:00,1.5735,1.57355,1.57325,1.57335,91000000.0
2009-07-21 08:08:00,1.5733,1.5735,1.57295,1.57345,237400000.0
2009-07-21 08:09:00,1.5735,1.57365,1.57335,1.5735,196800000.0
2009-07-21 08:10:00,1.57355,1.57355,1.57305,1.57315,210800000.0
2009-07-21 08:11:00,1.5732,1.5736,1.5732,1.5735,383200000.0
2009-07-21 08:12:00,1.57355,1.57355,1.57315,1.5733,208800000.0
2009-07-21 08:13:00,1.5733,1.5735,1.57295,1.5731,350200000.0
2009-07-21 08:14:00,1.5731,1.5734,1.573,1.57335,267200000.0
2009-07-21 08:15:00,1.57335,1.57345,1.57325,1.57335,64000000.0
2009-07-21 08:16:00,1.57345,1.5737,1.57335,1.57355,176000000.0
2009-07-21 08:17:00,1.57375,1.574,1.5737,1.57395,147200000.0
2009-07-21 08:18:00,1.574,1.57415,1.57335,1.5738,203200000.0
2009-07-21 08:19:00,1.5738,1.5741,1.5734,1.5739,462999999.0
2009-07-21 08:20:00,1.5739,1.5743,1.57365,1.57375,217200000.0
2009-07-21 08:21:00,1.5738,1.57385,1.5736,1.57375,75200000.0
2009-07-21 08:22:00,1.5737,1.5738,1.573,1.5735,375000000.0
2009-07-21 08:23:00,1.5735,1.57365,1.57305,1.57355,587600001.0
2009-07-21 08:24:00,1.57355,1.57375,1.5734,1.5734,162000000.0
2009-07-21 08:25:00,1.57355,1.5738,1.57335,1.57375,89400000.0
2009-07-21 08:26:00,1.57365,1.574,1.57315,1.5733,220800000.0
2009-07-21 08:27:00,1.5733,1.5739,1.57315,1.5739,145600000.0
2009-07-21 08:28:00,1.57375,1.5738,1.57305,1.5732,97400000.0
2009-07-21 08:29:00,1.5733,1.5734,1.573,1.57315,156800000.0
2009-07-21 08:30:00,1.5731,1.5734,1.57285,1.573,177600000.0
2009-07-21 08:31:00,1.57305,1.57365,1.573,1.57355,59200000.0
2009-07-21 08:32:00,1.5735,1.5737,1.5733,1.5733,88000000.0
2009-07-21 08:33:00,1.5733,1.5736,1.5727,1.5731,604200002.0
2009-07-21 08:34:00,1.57325,1.57325,1.57285,1.5729,424000001.0
2009-07-21 08:35:00,1.57295,1.574,1.5729,1.57365,245400000.0
2009-07-21 08:36:00,1.5738,1.5739,1.5735,1.5736,239600000.0
2009-07-21 08:37:00,1.57355,1.57375,1.57345,1.57345,166600000.0
2009-07-21 08:38:00,1.57385,1.57385,1.57345,1.5737,98400000.0
2009-07-21 08:39:00,1.5737,1.5739,1.57355,1.5739,138800000.0
2009-07-21 08:40:00,1.5737,1.57375,1.57335,1.57365,133200000.0
2009-07-21 08:41:00,1.57375,1.5739,1.57365,1.57375,144000000.0
2009-07-21 08:42:00,1.5738,1.57405,1.5734,1.5736,140200000.0
2009-07-21 08:43:00,1.57355,1.5736,1.57315,1.57315,313000000.0
2009-07-21 08:44:00,1.57315,1.5735,1.57315,1.5734,294400000.0
2009-07-21 08:45:00,1.5735,1.5737,1.5733,1.57335,73200000.0
2009-07-21 08:46:00,1.5733,1.57365,1.5731,1.57365,367400001.0
2009-07-21 08:47:00,1.57365,1.5747,1.5736,1.57455,505600000.0
2009-07-21 08:48:00,1.57455,1.57455,1.5742,1.5742,184600000.0
2009-07-21 08:49:00,1.5742,1.57435,1.5739,1.57435,294200000.0
2009-07-21 08:50:00,1.57435,1.57435,1.5739,1.5741,187800000.0
2009-07-21 08:51:00,1.5741,1.57435,1.5741,1.57435,1044800028.0
2009-07-21 08:52:00,1.57435,1.5746,1.5742,1.5745,879800002.0
2009-07-21 08:53:00,1.5745,1.57475,1.57405,1.57405,343400001.0
2009-07-21 08:54:00,1.57405,1.57425,1.57365,1.5741,284600000.0
2009-07-21 08:55:00,1.5742,1.5744,1.5739,1.574,234600000.0
2009-07-21 08:56:00,1.57395,1.57435,1.57375,1.5743,285600000.0
2009-07-21 08:57:00,1.57435,1.57435,1.57325,1.5735,515200000.0
2009-07-21 08:58:00,1.57355,1.5739,1.57345,1.5739,261200000.0
2009-07-21 08:59:00,1.57375,1.574,1.5731,1.57335,192800001.0
2009-07-21 09:00:00,1.57345,1.5739,1.5733,1.57375,393600000.0
2009-07-21 09:01:00,1.57375,1.57375,1.57335,1.5736,254799999.0
2009-07-21 09:02:00,1.57365,1.57405,1.5733,1.57395,190600001.0
2009-07-21 09:03:00,1.57395,1.57405,1.57355,1.57405,196800000.0
2009-07-21 09:04:00,1.57405,1.57425,1.5738,1.57395,180800000.0
2009-07-21 09:05:00,1.5739,1.5739,1.5736,1.5736,160400000.0
2009-07-21 09:06:00,1.57355,1.5742,1.57355,1.5742,163200000.0
2009-07-21 09:07:00,1.5742,1.57445,1.57405,1.57435,163200000.0
2009-07-21 09:08:00,1.57435,1.5746,1.57435,1.5746,147200000.0
2009-07-21 09:09:00,1.57455,1.57485,1.57455,1.57475,140800000.0
2009-07-21 09:10:00,1.57465,1.575,1.5744,1.57475,229600000.0
2009-07-21 09:11:00,1.57475,1.57475,1.57415,1.5742,243999999.0
2009-07-21 09:12:00,1.5742,1.5745,1.5741,1.57445,312200000.0
2009-07-21 09:13:00,1.5745,1.57485,1.57445,1.5746,218200000.0
2009-07-21 09:14:00,1.5746,1.5747,1.5741,1.5742,409399998.0
2009-07-21 09:15:00,1.57415,1.5742,1.57395,1.5742,150800000.0
2009-07-21 09:16:00,1.57425,1.57435,1.57405,1.5742,139600000.0
2009-07-21 09:17:00,1.5742,1.5743,1.57365,1.57395,433399998.0
2009-07-21 09:18:00,1.57395,1.57455,1.5739,1.5744,334800000.0
2009-07-21 09:19:00,1.57445,1.5747,1.57395,1.57445,385000000.0
2009-07-21 09:20:00,1.57445,1.57455,1.5742,1.5742,250800001.0
2009-07-21 09:21:00,1.5741,1.5741,1.57365,1.57365,184600000.0
2009-07-21 09:22:00,1.57365,1.57385,1.57345,1.57355,135599999.0
2009-07-21 09:23:00,1.57365,1.57375,1.57335,1.5734,220000000.0
2009-07-21 09:24:00,1.57345,1.57375,1.57335,1.57345,198200000.0
2009-07-21 09:25:00,1.57345,1.574,1.5732,1.57375,432400002.0
2009-07-21 09:26:00,1.57385,1.5739,1.57335,1.5735,272200000.0
2009-07-21 09:27:00,1.5735,1.57405,1.5735,1.57395,328800000.0
2009-07-21 09:28:00,1.57395,1.5743,1.5739,1.5741,532800001.0
2009-07-21 09:29:00,1.5742,1.5745,1.5741,1.5744,335200001.0
2009-07-21 09:30:00,1.5743,1.5746,1.5739,1.57395,327800000.0
2009-07-21 09:31:00,1.5739,1.57445,1.5739,1.5741,354200000.0
2009-07-21 09:32:00,1.5742,1.5745,1.57395,1.5744,311400000.0
2009-07-21 09:33:00,1.5743,1.5744,1.57395,1.57405,238799998.0
2009-07-21 09:34:00,1.5742,1.5744,1.5739,1.57405,233400000.0
2009-07-21 09:35:00,1.5741,1.5744,1.57395,1.5741,258800003.0
2009-07-21 09:36:00,1.5742,1.5743,1.57405,1.57405,108400000.0
2009-07-21 09:37:00,1.57405,1.5743,1.57385,1.57395,238400000.0
2009-07-21 09:38:00,1.57395,1.5741,1.57385,1.57395,126200000.0
2009-07-21 09:39:00,1.574,1.574,1.5736,1.5736,118200000.0
2009-07-21 09:40:00,1.57375,1.57385,1.57345,1.5738,378800000.0
2009-07-21 09:41:00,1.57385,1.5739,1.57375,1.57375,279200001.0
2009-07-21 09:42:00,1.5737,1.57375,1.5733,1.5733,355999996.0
2009-07-21 09:43:00,1.57335,1.57355,1.5731,1.57345,288200000.0
2009-07-21 09:44:00,1.5734,1.57355,1.5733,1.5733,195000000.0
2009-07-21 09:45:00,1.5734,1.57345,1.573,1.5734,312600000.0
2009-07-21 09:46:00,1.5734,1.57355,1.57275,1.57305,248600000.0
2009-07-21 09:47:00,1.57305,1.5736,1.57305,1.57345,339200001.0
2009-07-21 09:48:00,1.57355,1.57365,1.57325,1.5735,255999999.0
2009-07-21 09:49:00,1.5735,1.5737,1.57325,1.5735,376200000.0
2009-07-21 09:50:00,1.57335,1.57365,1.57315,1.5734,313400000.0
2009-07-21 09:51:00,1.5734,1.574,1.5733,1.57335,610999997.0
2009-07-21 09:52:00,1.5733,1.57375,1.57315,1.57325,423399996.0
2009-07-21 09:53:00,1.5733,1.5735,1.5732,1.5733,206999999.0
2009-07-21 09:54:00,1.5733,1.5737,1.57325,1.5736,96800000.0
2009-07-21 09:55:00,1.5736,1.5737,1.57325,1.57355,302999999.0
2009-07-21 09:56:00,1.57355,1.574,1.57345,1.5735,233400000.0
2009-07-21 09:57:00,1.57355,1.5738,1.57335,1.5738,162200000.0
2009-07-21 09:58:00,1.57385,1.5742,1.5735,1.5742,330999999.0
2009-07-21 09:59:00,1.5742,1.57545,1.57405,1.57515,664799998.0
2009-07-21 10:00:00,1.57535,1.57535,1.5737,1.5738,471199998.0
2009-07-21 10:01:00,1.5738,1.57425,1.57365,1.57415,221600000.0
2009-07-21 10:02:00,1.57415,1.57415,1.5737,1.57385,256400000.0
2009-07-21 10:03:00,1.57385,1.5743,1.5738,1.5743,306400001.0
2009-07-21 10:04:00,1.5742,1.5752,1.5742,1.5746,352999998.0
2009-07-21 10:05:00,1.5746,1.5751,1.5744,1.5748,570600001.0
2009-07-21 10:06:00,1.5748,1.57505,1.5748,1.5749,390599997.0
2009-07-21 10:07:00,1.5749,1.5753,1.5748,1.57505,324400000.0
2009-07-21 10:08:00,1.57505,1.5753,1.5745,1.57525,587400000.0
2009-07-21 10:09:00,1.5752,1.5753,1.57455,1.57485,426800000.0
2009-07-21 10:10:00,1.5748,1.5749,1.57435,1.5748,304199996.0
2009-07-21 10:11:00,1.57475,1.5748,1.57425,1.5744,242400000.0
2009-07-21 10:12:00,1.57435,1.57455,1.57415,1.57425,410599999.0
2009-07-21 10:13:00,1.5743,1.5744,1.57395,1.5741,234800000.0
2009-07-21 10:14:00,1.574,1.5744,1.57385,1.5744,738800000.0
2009-07-21 10:15:00,1.57435,1.57435,1.5741,1.5742,672399998.0
2009-07-21 10:16:00,1.5742,1.57465,1.5741,1.5742,451399997.0
2009-07-21 10:17:00,1.57425,1.57425,1.57375,1.5739,616599999.0
2009-07-21 10:18:00,1.5739,1.5742,1.57375,1.5742,205200000.0
2009-07-21 10:19:00,1.5741,1.5742,1.5738,1.574,347999999.0
2009-07-21 10:20:00,1.57395,1.5741,1.57365,1.57365,218600000.0
2009-07-21 10:21:00,1.5737,1.5739,1.5736,1.5739,652600000.0
2009-07-21 10:22:00,1.5739,1.5741,1.57385,1.5739,182000000.0
2009-07-21 10:23:00,1.5738,1.5739,1.5736,1.57365,531200006.0
2009-07-21 10:24:00,1.57365,1.5738,1.5735,1.5738,340800001.0
2009-07-21 10:25:00,1.57375,1.5739,1.57355,1.57355,359600001.0
2009-07-21 10:26:00,1.57355,1.57385,1.57345,1.5735,214999999.0
2009-07-21 10:27:00,1.57355,1.5736,1.57335,1.57335,329000000.0
2009-07-21 10:28:00,1.57335,1.57345,1.57285,1.57315,305400000.0
2009-07-21 10:29:00,1.57315,1.57315,1.57265,1.57275,292000000.0
2009-07-21 10:30:00,1.57275,1.573,1.57275,1.573,412799998.0
2009-07-21 10:31:00,1.573,1.57325,1.57275,1.5732,390199997.0
2009-07-21 10:32:00,1.5733,1.57355,1.57315,1.57315,265400000.0
2009-07-21 10:33:00,1.57315,1.5733,1.57305,1.57315,401199998.0
2009-07-21 10:34:00,1.57315,1.5734,1.57295,1.57305,314600001.0
2009-07-21 10:35:00,1.57305,1.5732,1.57295,1.57315,214600000.0
2009-07-21 10:36:00,1.57315,1.5732,1.5728,1.5728,62000000.0
2009-07-21 10:37:00,1.5728,1.5732,1.57265,1.5732,394200000.0
2009-07-21 10:38:00,1.5732,1.5732,1.573,1.5731,173200000.0
2009-07-21 10:39:00,1.5731,1.57345,1.5729,1.5731,278800000.0
2009-07-21 10:40:00,1.5732,1.5732,1.57265,1.57265,320600000.0
2009-07-21 10:41:00,1.57265,1.57305,1.57265,1.573,416000001.0
2009-07-21 10:42:00,1.57285,1.5734,1.57285,1.5734,134600000.0
2009-07-21 10:43:00,1.5734,1.57355,1.57335,1.57345,182800000.0
2009-07-21 10:44:00,1.57345,1.5735,1.5732,1.5734,144600001.0
2009-07-21 10:45:00,1.5734,1.5735,1.5732,1.57345,168400000.0
2009-07-21 10:46:00,1.5734,1.5737,1.5734,1.5736,65200000.0
2009-07-21 10:47:00,1.5735,1.5736,1.57315,1.5732,93000000.0
2009-07-21 10:48:00,1.57295,1.5732,1.5729,1.57315,121600000.0
2009-07-21 10:49:00,1.57315,1.57345,1.57255,1.573,242600000.0
2009-07-21 10:50:00,1.573,1.573,1.5727,1.57285,165000000.0
2009-07-21 10:51:00,1.57295,1.57295,1.5723,1.57265,399200000.0
2009-07-21 10:52:00,1.57265,1.5729,1.57225,1.57235,324600000.0
2009-07-21 10:53:00,1.57235,1.5727,1.57225,1.57265,181200000.0
2009-07-21 10:54:00,1.5727,1.57325,1.5725,1.57295,194600000.0
2009-07-21 10:55:00,1.57295,1.57305,1.5727,1.5728,180200000.0
2009-07-21 10:56:00,1.5728,1.5728,1.5728,1.5728,6600000.0
2009-07-21 10:57:00,1.5728,1.57305,1.57255,1.57265,194400000.0
2009-07-21 10:58:00,1.5727,1.573,1.57245,1.5728,222600000.0
2009-07-21 10:59:00,1.5727,1.57325,1.5727,1.57325,317200001.0
2009-07-21 11:00:00,1.57325,1.57365,1.57315,1.57335,215000000.0
2009-07-21 11:01:00,1.57335,1.57345,1.57275,1.5729,172999999.0
2009-07-21 11:02:00,1.57285,1.57305,1.5727,1.57275,322999997.0
2009-07-21 11:03:00,1.5727,1.57305,1.5727,1.5729,198999999.0
2009-07-21 11:04:00,1.5729,1.57345,1.5728,1.5733,260400000.0
2009-07-21 11:05:00,1.57335,1.57355,1.57325,1.5734,232600000.0
2009-07-21 11:06:00,1.5734,1.5734,1.57315,1.57335,211600000.0
2009-07-21 11:07:00,1.57325,1.5733,1.573,1.57325,287800001.0
2009-07-21 11:08:00,1.57335,1.57335,1.5731,1.57315,147800000.0
2009-07-21 11:09:00,1.5732,1.57325,1.573,1.5731,131600000.0
2009-07-21 11:10:00,1.57305,1.57305,1.57285,1.57285,452400000.0
2009-07-21 11:11:00,1.57285,1.573,1.57265,1.57295,109800000.0
2009-07-21 11:12:00,1.573,1.573,1.57275,1.57295,88000000.0
2009-07-21 11:13:00,1.57295,1.57295,1.5725,1.57265,225000000.0
2009-07-21 11:14:00,1.57265,1.5728,1.5725,1.57265,390600000.0
2009-07-21 11:15:00,1.57265,1.57275,1.57245,1.57245,321200000.0
2009-07-21 11:16:00,1.5725,1.57275,1.5725,1.5726,122200000.0
2009-07-21 11:17:00,1.57255,1.5728,1.5725,1.57265,58000000.0
2009-07-21 11:18:00,1.57265,1.5728,1.5721,1.5723,389760000.0
2009-07-21 11:19:00,1.5723,1.5725,1.57225,1.5725,78800000.0
2009-07-21 11:20:00,1.5725,1.5726,1.5723,1.5725,83800000.0
2009-07-21 11:21:00,1.5724,1.5725,1.5724,1.5725,106800001.0
2009-07-21 11:22:00,1.5725,1.5728,1.5725,1.5727,345600000.0
2009-07-21 11:23:00,1.5727,1.57305,1.57245,1.5728,296000000.0
2009-07-21 11:24:00,1.5728,1.5728,1.57235,1.57235,128600000.0
2009-07-21 11:25:00,1.57235,1.5725,1.5722,1.5724,202800000.0
2009-07-21 11:26:00,1.57245,1.57245,1.5722,1.5724,153200000.0
2009-07-21 11:27:00,1.5724,1.57265,1.57235,1.5725,237600000.0
2009-07-21 11:28:00,1.5725,1.573,1.5725,1.5729,136600001.0
2009-07-21 11:29:00,1.57285,1.5732,1.5728,1.57315,150200000.0
2009-07-21 11:30:00,1.5732,1.57325,1.57305,1.57315,149600000.0
2009-07-21 11:31:00,1.5732,1.5734,1.57315,1.5734,181800001.0
2009-07-21 11:32:00,1.5734,1.5736,1.5729,1.57335,273200001.0
2009-07-21 11:33:00,1.57335,1.57395,1.57325,1.5738,138400000.0
2009-07-21 11:34:00,1.5738,1.57405,1.57375,1.57385,110800000.0
2009-07-21 11:35:00,1.57385,1.5741,1.57365,1.5738,134200000.0
2009-07-21 11:36:00,1.5737,1.5739,1.5736,1.57385,186000000.0
2009-07-21 11:37:00,1.5739,1.574,1.57365,1.5738,162799999.0
2009-07-21 11:38:00,1.5738,1.57395,1.57365,1.57365,177200000.0
2009-07-21 11:39:00,1.57365,1.5738,1.5734,1.5736,148799999.0
2009-07-21 11:40:00,1.5736,1.5739,1.5735,1.57365,105800000.0
2009-07-21 11:41:00,1.57365,1.57365,1.5733,1.57355,154400000.0
2009-07-21 11:42:00,1.5736,1.5738,1.5735,1.5736,85600000.0
2009-07-21 11:43:00,1.5736,1.57365,1.5733,1.5733,201200001.0
2009-07-21 11:44:00,1.57345,1.5735,1.5734,1.5735,179599999.0
2009-07-21 11:45:00,1.5735,1.57365,1.5735,1.57355,146199999.0
2009-07-21 11:46:00,1.5736,1.57375,1.57355,1.57375,35200000.0
2009-07-21 11:47:00,1.5737,1.57375,1.5736,1.5737,57600000.0
2009-07-21 11:48:00,1.57365,1.57375,1.57365,1.57365,85999999.0
2009-07-21 11:49:00,1.57365,1.57395,1.5736,1.57395,382200000.0
2009-07-21 11:50:00,1.5738,1.5738,1.5735,1.5735,380999995.0
2009-07-21 11:51:00,1.5735,1.5736,1.57325,1.57335,669999998.0
2009-07-21 11:52:00,1.5733,1.57335,1.57325,1.57335,355200000.0
2009-07-21 11:53:00,1.57335,1.57335,1.57285,1.57305,324199999.0
2009-07-21 11:54:00,1.5731,1.5731,1.5729,1.5731,183199999.0
2009-07-21 11:55:00,1.5731,1.57345,1.5728,1.5728,473599996.0
2009-07-21 11:56:00,1.57275,1.57305,1.5726,1.57265,362199997.0
2009-07-21 11:57:00,1.5728,1.5729,1.5725,1.57275,226800000.0
2009-07-21 11:58:00,1.5727,1.57285,1.57265,1.57275,77200000.0
2009-07-21 11:59:00,1.57265,1.57275,1.5725,1.57255,142000000.0
2009-07-21 12:00:00,1.57255,1.5727,1.57225,1.57235,373999997.0
2009-07-21 12:01:00,1.57235,1.57235,1.57215,1.57215,584799999.0
2009-07-21 12:02:00,1.57215,1.5724,1.5721,1.5723,175860000.0
2009-07-21 12:03:00,1.57225,1.5724,1.5721,1.5721,277620000.0
2009-07-21 12:04:00,1.5721,1.5722,1.5721,1.5721,77500000.0
2009-07-21 12:05:00,1.5721,1.5721,1.5721,1.5721,7040000.0
2009-07-21 12:06:00,1.5721,1.5721,1.5721,1.5721,6480000.0
2009-07-21 12:07:00,1.5721,1.5723,1.57195,1.57215,54340000.0
2009-07-21 12:08:00,1.57215,1.57215,1.5718,1.57205,129200000.0
2009-07-21 12:09:00,1.5721,1.5721,1.5717,1.5717,365170000.0
2009-07-21 12:10:00,1.5718,1.5719,1.5717,1.5718,183159999.0
2009-07-21 12:11:00,1.5718,1.57205,1.5717,1.572,274859999.0
2009-07-21 12:12:00,1.572,1.57215,1.5717,1.57195,611910000.0
2009-07-21 12:13:00,1.5718,1.57195,1.5717,1.5717,295140000.0
2009-07-21 12:14:00,1.5717,1.5721,1.5717,1.5721,200240000.0
2009-07-21 12:15:00,1.57195,1.5721,1.5718,1.57195,73200000.0
2009-07-21 12:16:00,1.57195,1.572,1.5717,1.572,143680000.0
2009-07-21 12:17:00,1.5719,1.5721,1.57175,1.5721,43000000.0
2009-07-21 12:18:00,1.572,1.5721,1.5718,1.5719,83400000.0
2009-07-21 12:19:00,1.57185,1.57185,1.5717,1.5717,112940000.0
2009-07-21 12:20:00,1.5717,1.5719,1.5717,1.57185,92100000.0
2009-07-21 12:21:00,1.57185,1.57185,1.5717,1.57175,263860000.0
2009-07-21 12:22:00,1.57175,1.57195,1.5717,1.5717,78540000.0
2009-07-21 12:23:00,1.5717,1.5723,1.5717,1.57225,140620000.0
2009-07-21 12:24:00,1.57225,1.5723,1.5721,1.5723,74000000.0
2009-07-21 12:25:00,1.57235,1.57265,1.57215,1.5723,130000000.0
2009-07-21 12:26:00,1.57235,1.5725,1.5723,1.57245,161800000.0
2009-07-21 12:27:00,1.57245,1.5725,1.57225,1.5724,92000000.0
2009-07-21 12:28:00,1.5725,1.57275,1.5725,1.57275,92800000.0
2009-07-21 12:29:00,1.57275,1.5729,1.57255,1.5729,118199999.0
2009-07-21 12:30:00,1.5729,1.5729,1.5724,1.5725,221600000.0
2009-07-21 12:31:00,1.5725,1.57295,1.57235,1.5726,150000000.0
2009-07-21 12:32:00,1.5729,1.57305,1.57245,1.57275,357000000.0
2009-07-21 12:33:00,1.5727,1.5729,1.57265,1.5729,163200000.0
2009-07-21 12:34:00,1.5729,1.5729,1.57215,1.5723,233600000.0
2009-07-21 12:35:00,1.5723,1.57275,1.57195,1.5724,234800000.0
2009-07-21 12:36:00,1.57245,1.5727,1.5723,1.5727,152000000.0
2009-07-21 12:37:00,1.5728,1.57295,1.57235,1.5727,134400000.0
2009-07-21 12:38:00,1.57275,1.57285,1.5724,1.57255,155800000.0
2009-07-21 12:39:00,1.57275,1.57305,1.57245,1.5726,197200000.0
2009-07-21 12:40:00,1.57255,1.57255,1.5723,1.5725,152200000.0
2009-07-21 12:41:00,1.5725,1.57255,1.57225,1.57225,54400000.0
2009-07-21 12:42:00,1.5725,1.5727,1.57225,1.5725,208000000.0
2009-07-21 12:43:00,1.5726,1.5727,1.5724,1.5726,205399998.0
2009-07-21 12:44:00,1.5725,1.5727,1.5725,1.57255,81800000.0
2009-07-21 12:45:00,1.5723,1.57255,1.5723,1.57245,45000000.0
2009-07-21 12:46:00,1.57245,1.57255,1.5723,1.5725,150800000.0
2009-07-21 12:47:00,1.5725,1.5725,1.57205,1.57215,124600000.0
2009-07-21 12:48:00,1.57215,1.57215,1.57175,1.57205,215799999.0
2009-07-21 12:49:00,1.5719,1.5723,1.5719,1.57225,122600000.0
2009-07-21 12:50:00,1.57225,1.57245,1.5722,1.5723,131600000.0
2009-07-21 12:51:00,1.57235,1.57245,1.572,1.5722,157000000.0
2009-07-21 12:52:00,1.57195,1.5723,1.57195,1.5721,153800000.0
2009-07-21 12:53:00,1.57205,1.5721,1.57175,1.57175,137600000.0
2009-07-21 12:54:00,1.57175,1.5718,1.5717,1.57175,171400000.0
2009-07-21 12:55:00,1.5717,1.57175,1.5717,1.57175,216720000.0
2009-07-21 12:56:00,1.57175,1.5721,1.57175,1.5721,96400000.0
2009-07-21 12:57:00,1.57205,1.5721,1.57175,1.57185,78000000.0
2009-07-21 12:58:00,1.5718,1.572,1.5718,1.57185,83200000.0
2009-07-21 12:59:00,1.57185,1.5723,1.5718,1.5719,254200000.0
2009-07-21 13:00:00,1.57195,1.57205,1.57175,1.57195,226800000.0
2009-07-21 13:01:00,1.57195,1.5721,1.5717,1.5719,192320000.0
2009-07-21 13:02:00,1.572,1.57225,1.5719,1.5722,80200000.0
2009-07-21 13:03:00,1.57215,1.5723,1.5721,1.5722,94400000.0
2009-07-21 13:04:00,1.5722,1.5723,1.57195,1.5723,191199999.0
2009-07-21 13:05:00,1.5723,1.5723,1.57185,1.57185,234600001.0
2009-07-21 13:06:00,1.57185,1.5721,1.5718,1.572,112200000.0
2009-07-21 13:07:00,1.57185,1.572,1.5717,1.5717,120780000.0
2009-07-21 13:08:00,1.5717,1.5717,1.571,1.5715,212640000.0
2009-07-21 13:09:00,1.5715,1.57195,1.5715,1.5718,107600000.0
2009-07-21 13:10:00,1.57175,1.57195,1.5712,1.57125,182800000.0
2009-07-21 13:11:00,1.57125,1.5717,1.5711,1.57145,232200000.0
2009-07-21 13:12:00,1.5715,1.57155,1.57115,1.57125,76800000.0
2009-07-21 13:13:00,1.57125,1.57125,1.5711,1.57115,107600000.0
2009-07-21 13:14:00,1.57115,1.57115,1.57105,1.57105,38400001.0
2009-07-21 13:15:00,1.5711,1.57125,1.5707,1.57085,151400000.0
2009-07-21 13:16:00,1.5706,1.5711,1.57055,1.5708,585399997.0
2009-07-21 13:17:00,1.5709,1.57125,1.5709,1.57105,242000000.0
2009-07-21 13:18:00,1.57105,1.5711,1.57075,1.5709,268800000.0
2009-07-21 13:19:00,1.5709,1.57115,1.5707,1.5708,168200000.0
2009-07-21 13:20:00,1.5708,1.5711,1.5706,1.5706,182800000.0
2009-07-21 13:21:00,1.5706,1.5707,1.57045,1.5705,202400000.0
2009-07-21 13:22:00,1.57055,1.571,1.5705,1.57095,162600000.0
2009-07-21 13:23:00,1.57115,1.5713,1.57075,1.57105,304800000.0
2009-07-21 13:24:00,1.57115,1.57125,1.57085,1.57085,238600000.0
2009-07-21 13:25:00,1.57085,1.5712,1.5708,1.5709,352400000.0
2009-07-21 13:26:00,1.5709,1.5711,1.57065,1.57095,376599998.0
2009-07-21 13:27:00,1.57095,1.5711,1.5702,1.5702,219799998.0
2009-07-21 13:28:00,1.57035,1.5712,1.57035,1.5708,313199997.0
2009-07-21 13:29:00,1.5708,1.5712,1.57075,1.5708,269600000.0
2009-07-21 13:30:00,1.5709,1.5715,1.5704,1.5715,377000000.0
2009-07-21 13:31:00,1.5715,1.5716,1.57075,1.5709,435999997.0
2009-07-21 13:32:00,1.5709,1.571,1.56985,1.5703,695200000.0
2009-07-21 13:33:00,1.57035,1.57075,1.5701,1.57035,310399999.0
2009-07-21 13:34:00,1.57035,1.57065,1.56965,1.5698,335119998.0
2009-07-21 13:35:00,1.56985,1.56995,1.56965,1.56965,273520000.0
2009-07-21 13:36:00,1.56965,1.56995,1.56965,1.56965,195920000.0
2009-07-21 13:37:00,1.56965,1.5699,1.56965,1.56975,289059999.0
2009-07-21 13:38:00,1.5697,1.5699,1.56965,1.56965,165860000.0
2009-07-21 13:39:00,1.56965,1.56965,1.56895,1.5693,164840000.0
2009-07-21 13:40:00,1.56935,1.5697,1.56915,1.56955,209600001.0
2009-07-21 13:41:00,1.5695,1.5698,1.56935,1.56965,183400000.0
2009-07-21 13:42:00,1.56965,1.5699,1.56955,1.56975,173800000.0
2009-07-21 13:43:00,1.56975,1.57,1.5696,1.5698,228800000.0
2009-07-21 13:44:00,1.56975,1.5702,1.5696,1.5702,241999999.0
2009-07-21 13:45:00,1.5701,1.5702,1.5697,1.5697,195400000.0
2009-07-21 13:46:00,1.56965,1.5697,1.56935,1.5695,292000000.0
2009-07-21 13:47:00,1.56955,1.56975,1.5695,1.56965,155200000.0
2009-07-21 13:48:00,1.56965,1.56975,1.56945,1.5696,109800000.0
2009-07-21 13:49:00,1.56935,1.5698,1.56935,1.56945,265599999.0
2009-07-21 13:50:00,1.5695,1.5697,1.56925,1.56945,201200000.0
2009-07-21 13:51:00,1.56935,1.56945,1.5691,1.56915,416199994.0
2009-07-21 13:52:00,1.56915,1.5692,1.56855,1.56865,298400001.0
2009-07-21 13:53:00,1.56865,1.56865,1.56795,1.56825,494200001.0
2009-07-21 13:54:00,1.56825,1.56845,1.5681,1.5682,214399999.0
2009-07-21 13:55:00,1.56825,1.5686,1.56825,1.5685,183400000.0
2009-07-21 13:56:00,1.5685,1.5686,1.5683,1.56845,113600000.0
2009-07-21 13:57:00,1.5684,1.5686,1.5682,1.5686,168200000.0
2009-07-21 13:58:00,1.5686,1.5687,1.56825,1.5683,356200000.0
2009-07-21 13:59:00,1.5683,1.56835,1.56805,1.5682,584599987.0
2009-07-21 14:00:00,1.5683,1.5688,1.56825,1.5686,444599999.0
2009-07-21 14:01:00,1.5686,1.56875,1.5682,1.5685,591000000.0
2009-07-21 14:02:00,1.56855,1.5688,1.5682,1.56865,557800000.0
2009-07-21 14:03:00,1.56865,1.5689,1.56855,1.56875,394600000.0
2009-07-21 14:04:00,1.5688,1.56885,1.5685,1.5687,396400001.0
2009-07-21 14:05:00,1.5687,1.56895,1.56855,1.5688,267000000.0
2009-07-21 14:06:00,1.56865,1.5688,1.56855,1.5687,189200000.0
2009-07-21 14:07:00,1.5687,1.5687,1.5685,1.5686,221800000.0
2009-07-21 14:08:00,1.56855,1.5693,1.56855,1.56925,396000000.0
2009-07-21 14:09:00,1.56915,1.56915,1.5689,1.56905,325000005.0
2009-07-21 14:10:00,1.5689,1.56905,1.568,1.5682,325000000.0
2009-07-21 14:11:00,1.5682,1.5688,1.5681,1.56865,229800001.0
2009-07-21 14:12:00,1.56865,1.56885,1.5685,1.5687,229000001.0
2009-07-21 14:13:00,1.5687,1.5692,1.5687,1.5692,112000000.0
2009-07-21 14:14:00,1.5693,1.5693,1.56865,1.5688,208000000.0
2009-07-21 14:15:00,1.5688,1.5688,1.56835,1.5684,257800000.0
2009-07-21 14:16:00,1.5685,1.5689,1.5682,1.56865,413599999.0
2009-07-21 14:17:00,1.56885,1.5691,1.5688,1.5688,255600000.0
2009-07-21 14:18:00,1.5689,1.5692,1.56855,1.56895,245400000.0
2009-07-21 14:19:00,1.56905,1.5692,1.5687,1.56875,374400000.0
2009-07-21 14:20:00,1.5689,1.56915,1.5679,1.56825,445400000.0
2009-07-21 14:21:00,1.56825,1.5686,1.56805,1.5686,539800000.0
2009-07-21 14:22:00,1.56845,1.56845,1.5676,1.5679,476600000.0
2009-07-21 14:23:00,1.56765,1.56815,1.56745,1.56775,483200000.0
2009-07-21 14:24:00,1.568,1.5688,1.5678,1.56855,509400000.0
2009-07-21 14:25:00,1.56855,1.569,1.5684,1.5686,382800001.0
2009-07-21 14:26:00,1.5687,1.56895,1.56815,1.5682,385400000.0
2009-07-21 14:27:00,1.56815,1.56825,1.5678,1.56785,479600001.0
2009-07-21 14:28:00,1.5679,1.56805,1.56735,1.56735,457200000.0
2009-07-21 14:29:00,1.5674,1.56765,1.56685,1.56685,617999997.0
2009-07-21 14:30:00,1.56685,1.5669,1.56655,1.5667,477800000.0
2009-07-21 14:31:00,1.5667,1.5668,1.56645,1.56675,289400000.0
2009-07-21 14:32:00,1.5668,1.56695,1.56655,1.56685,369600000.0
2009-07-21 14:33:00,1.56685,1.56705,1.5664,1.5666,364600000.0
2009-07-21 14:34:00,1.5667,1.5668,1.5661,1.5667,596000000.0
2009-07-21 14:35:00,1.5667,1.5667,1.5662,1.56635,399400002.0
2009-07-21 14:36:00,1.56645,1.56645,1.56605,1.56615,341199999.0
2009-07-21 14:37:00,1.56615,1.5666,1.56595,1.56645,447600000.0
2009-07-21 14:38:00,1.5663,1.5668,1.5663,1.5665,344400000.0
2009-07-21 14:39:00,1.5666,1.56675,1.5663,1.5665,430000000.0
2009-07-21 14:40:00,1.5665,1.56655,1.56615,1.5664,262599999.0
2009-07-21 14:41:00,1.5663,1.56715,1.56615,1.5669,393200002.0
2009-07-21 14:42:00,1.5669,1.5671,1.56675,1.5669,408200001.0
2009-07-21 14:43:00,1.56705,1.5671,1.56625,1.5666,440400000.0
2009-07-21 14:44:00,1.5666,1.56685,1.56655,1.56655,342200000.0
2009-07-21 14:45:00,1.56655,1.56675,1.56635,1.56665,418400000.0
2009-07-21 14:46:00,1.5668,1.56705,1.56655,1.56705,215800000.0
2009-07-21 14:47:00,1.56705,1.56755,1.56705,1.56755,303800001.0
2009-07-21 14:48:00,1.5676,1.568,1.56735,1.5678,279000000.0
2009-07-21 14:49:00,1.5678,1.5684,1.5677,1.5682,326800000.0
2009-07-21 14:50:00,1.5681,1.5684,1.5677,1.5678,611999999.0
2009-07-21 14:51:00,1.5678,1.5683,1.56755,1.56815,234200000.0
2009-07-21 14:52:00,1.5678,1.5683,1.5678,1.5679,381399999.0
2009-07-21 14:53:00,1.5679,1.5682,1.56765,1.5681,342000000.0
2009-07-21 14:54:00,1.5682,1.56855,1.568,1.56845,265600000.0
2009-07-21 14:55:00,1.56845,1.5686,1.5678,1.5679,333599999.0
2009-07-21 14:56:00,1.5679,1.5682,1.5678,1.56795,229400000.0
2009-07-21 14:57:00,1.568,1.5682,1.56755,1.56805,400400000.0
2009-07-21 14:58:00,1.56815,1.56825,1.5679,1.56805,504599998.0
2009-07-21 14:59:00,1.5681,1.56845,1.5679,1.56815,401399999.0
2009-07-21 15:00:00,1.5682,1.5689,1.5662,1.567,724200001.0
2009-07-21 15:01:00,1.5671,1.5671,1.56595,1.5667,726399999.0
2009-07-21 15:02:00,1.5667,1.5667,1.56515,1.5657,745200001.0
2009-07-21 15:03:00,1.5657,1.566,1.56425,1.5645,698800000.0
2009-07-21 15:04:00,1.5645,1.5652,1.56395,1.56415,639399999.0
2009-07-21 15:05:00,1.56415,1.5644,1.5637,1.56425,439600000.0
2009-07-21 15:06:00,1.56405,1.5641,1.5629,1.5632,455000000.0
2009-07-21 15:07:00,1.56315,1.56395,1.56305,1.56365,579600000.0
2009-07-21 15:08:00,1.56365,1.56445,1.56325,1.5636,465600000.0
2009-07-21 15:09:00,1.56375,1.56435,1.5634,1.5642,369600000.0
2009-07-21 15:10:00,1.5643,1.5644,1.56385,1.5642,506600000.0
2009-07-21 15:11:00,1.56415,1.56515,1.56395,1.56485,615799999.0
2009-07-21 15:12:00,1.56485,1.5659,1.56485,1.56575,532200001.0
2009-07-21 15:13:00,1.5657,1.56585,1.5654,1.56565,450600001.0
2009-07-21 15:14:00,1.56565,1.5657,1.56525,1.5657,492800000.0
2009-07-21 15:15:00,1.5657,1.566,1.56535,1.5659,630600000.0
2009-07-21 15:16:00,1.5659,1.56635,1.5658,1.56615,674999998.0
2009-07-21 15:17:00,1.56625,1.5668,1.56595,1.5668,513800000.0
2009-07-21 15:18:00,1.56675,1.56695,1.5665,1.5669,627200000.0
2009-07-21 15:19:00,1.56695,1.56705,1.5665,1.56685,313000000.0
2009-07-21 15:20:00,1.56685,1.56705,1.5663,1.5669,583200001.0
2009-07-21 15:21:00,1.56685,1.56725,1.5666,1.5669,526000000.0
2009-07-21 15:22:00,1.56705,1.56715,1.5669,1.56705,235600000.0
2009-07-21 15:23:00,1.567,1.56745,1.56695,1.56745,422799999.0
2009-07-21 15:24:00,1.5675,1.56785,1.5671,1.5671,439999999.0
2009-07-21 15:25:00,1.5672,1.5673,1.56685,1.5669,424200000.0
2009-07-21 15:26:00,1.56695,1.567,1.56645,1.5668,280600001.0
2009-07-21 15:27:00,1.5668,1.56705,1.5665,1.56705,484799999.0
2009-07-21 15:28:00,1.56705,1.56745,1.5669,1.56725,340200000.0
2009-07-21 15:29:00,1.56725,1.56725,1.5668,1.56695,647799999.0
2009-07-21 15:30:00,1.56695,1.56715,1.5665,1.5665,618199998.0
2009-07-21 15:31:00,1.5665,1.56655,1.5657,1.56625,409600001.0
2009-07-21 15:32:00,1.5662,1.5667,1.56595,1.56665,262000000.0
2009-07-21 15:33:00,1.56665,1.56745,1.5665,1.5671,607199998.0
2009-07-21 15:34:00,1.56705,1.56765,1.56685,1.56725,602599999.0
2009-07-21 15:35:00,1.56715,1.5674,1.5669,1.56715,609399999.0
2009-07-21 15:36:00,1.56715,1.5677,1.56685,1.56765,554000002.0
2009-07-21 15:37:00,1.5676,1.5678,1.5673,1.5676,427400000.0
2009-07-21 15:38:00,1.5676,1.56785,1.5674,1.56755,566200000.0
2009-07-21 15:39:00,1.56755,1.5678,1.56715,1.5673,348200000.0
2009-07-21 15:40:00,1.5673,1.5676,1.56695,1.56735,570400002.0
2009-07-21 15:41:00,1.56735,1.56765,1.567,1.56725,642400002.0
2009-07-21 15:42:00,1.56725,1.56755,1.567,1.567,522999998.0
2009-07-21 15:43:00,1.5671,1.5674,1.56695,1.56735,330600000.0
2009-07-21 15:44:00,1.5673,1.56765,1.567,1.56725,527600000.0
2009-07-21 15:45:00,1.56725,1.56835,1.56695,1.5674,756799998.0
2009-07-21 15:46:00,1.56755,1.5676,1.5669,1.567,559799997.0
2009-07-21 15:47:00,1.567,1.56725,1.567,1.56725,184400000.0
2009-07-21 15:48:00,1.5673,1.5675,1.5664,1.5666,437999999.0
2009-07-21 15:49:00,1.56655,1.56665,1.56585,1.56585,452200000.0
2009-07-21 15:50:00,1.566,1.5662,1.56565,1.56595,534399994.0
2009-07-21 15:51:00,1.566,1.5663,1.56595,1.56625,543799999.0
2009-07-21 15:52:00,1.56625,1.5663,1.56515,1.56515,443800001.0
2009-07-21 15:53:00,1.56515,1.5656,1.565,1.5653,356800000.0
2009-07-21 15:54:00,1.5653,1.56555,1.565,1.5655,392199999.0
2009-07-21 15:55:00,1.5655,1.56565,1.5652,1.5652,367399999.0
2009-07-21 15:56:00,1.56525,1.56555,1.5645,1.5645,367200001.0
2009-07-21 15:57:00,1.5645,1.56485,1.56425,1.5645,371800000.0
2009-07-21 15:58:00,1.56465,1.5648,1.5641,1.5642,331400000.0
2009-07-21 15:59:00,1.5642,1.56485,1.56415,1.56485,438400000.0
2009-07-21 16:00:00,1.56495,1.5653,1.5644,1.56505,511400000.0
2009-07-21 16:01:00,1.5651,1.56605,1.5647,1.5655,732800005.0
2009-07-21 16:02:00,1.5653,1.5657,1.56485,1.5653,493999999.0
2009-07-21 16:03:00,1.56525,1.5661,1.5651,1.56565,506400002.0
2009-07-21 16:04:00,1.56565,1.5658,1.5649,1.56515,395800000.0
2009-07-21 16:05:00,1.5651,1.56515,1.5645,1.56475,356200000.0
2009-07-21 16:06:00,1.56475,1.5648,1.5642,1.5647,392800000.0
2009-07-21 16:07:00,1.5647,1.565,1.5644,1.5648,382800000.0
2009-07-21 16:08:00,1.5647,1.5652,1.5644,1.56465,414600000.0
2009-07-21 16:09:00,1.56465,1.56485,1.5638,1.564,457599999.0
2009-07-21 16:10:00,1.5641,1.56455,1.56395,1.56435,592200001.0
2009-07-21 16:11:00,1.5643,1.56495,1.5642,1.56495,363400000.0
2009-07-21 16:12:00,1.56495,1.5653,1.5638,1.5638,467800000.0
2009-07-21 16:13:00,1.56405,1.56405,1.5634,1.5638,511200000.0
2009-07-21 16:14:00,1.56385,1.56395,1.563,1.5633,503599999.0
2009-07-21 16:15:00,1.5635,1.56415,1.5633,1.56395,419600000.0
2009-07-21 16:16:00,1.56395,1.56395,1.5635,1.5636,419200001.0
2009-07-21 16:17:00,1.56365,1.5638,1.5635,1.56355,326599999.0
2009-07-21 16:18:00,1.56365,1.564,1.56355,1.564,365200001.0
2009-07-21 16:19:00,1.56395,1.5641,1.56365,1.56405,421999998.0
2009-07-21 16:20:00,1.56405,1.5641,1.5637,1.56395,470199998.0
2009-07-21 16:21:00,1.56395,1.56415,1.56385,1.564,254600000.0
2009-07-21 16:22:00,1.564,1.5645,1.5639,1.5645,98400000.0
2009-07-21 16:23:00,1.5645,1.56465,1.5645,1.5645,64000000.0
2009-07-21 16:24:00,1.5645,1.565,1.5642,1.5646,320000000.0
2009-07-21 16:25:00,1.5646,1.565,1.56435,1.56485,385800002.0
2009-07-21 16:26:00,1.56495,1.565,1.56445,1.5649,330200000.0
2009-07-21 16:27:00,1.56485,1.56505,1.56465,1.56465,431600000.0
2009-07-21 16:28:00,1.56465,1.5649,1.56395,1.5642,307000000.0
2009-07-21 16:29:00,1.56455,1.56455,1.564,1.564,257800000.0
2009-07-21 16:30:00,1.564,1.5643,1.564,1.564,249200000.0
2009-07-21 16:31:00,1.564,1.56445,1.564,1.5642,219000000.0
2009-07-21 16:32:00,1.56425,1.56455,1.56395,1.56415,356800001.0
2009-07-21 16:33:00,1.56415,1.5643,1.564,1.5642,226199999.0
2009-07-21 16:34:00,1.5643,1.5644,1.5639,1.5643,447400000.0
2009-07-21 16:35:00,1.5639,1.5641,1.5633,1.56355,318400000.0
2009-07-21 16:36:00,1.5636,1.564,1.5635,1.5639,462200000.0
2009-07-21 16:37:00,1.5639,1.56435,1.5637,1.56435,405399998.0
2009-07-21 16:38:00,1.5646,1.5649,1.56435,1.56485,319200000.0
2009-07-21 16:39:00,1.5648,1.56485,1.5641,1.5643,394800000.0
2009-07-21 16:40:00,1.56445,1.565,1.5643,1.56495,374799999.0
2009-07-21 16:41:00,1.565,1.56515,1.5647,1.5651,292600000.0
2009-07-21 16:42:00,1.5651,1.56515,1.5649,1.56505,178200000.0
2009-07-21 16:43:00,1.56505,1.56555,1.56505,1.5655,320599997.0
2009-07-21 16:44:00,1.5655,1.5656,1.56495,1.56535,361200003.0
2009-07-21 16:45:00,1.5653,1.56575,1.5652,1.56535,222600000.0
2009-07-21 16:46:00,1.5653,1.5655,1.56505,1.5655,295599999.0
2009-07-21 16:47:00,1.5654,1.56595,1.56505,1.56575,651799998.0
2009-07-21 16:48:00,1.5655,1.56605,1.5655,1.566,483399998.0
2009-07-21 16:49:00,1.56585,1.56625,1.56575,1.56615,393200000.0
2009-07-21 16:50:00,1.5661,1.56635,1.56575,1.56635,503599999.0
2009-07-21 16:51:00,1.56635,1.5664,1.5659,1.5663,380799999.0
2009-07-21 16:52:00,1.56625,1.56645,1.56565,1.5659,337000000.0
2009-07-21 16:53:00,1.56605,1.5664,1.56585,1.56615,386400000.0
2009-07-21 16:54:00,1.56615,1.56625,1.56585,1.5661,329600000.0
2009-07-21 16:55:00,1.5661,1.5667,1.566,1.5665,346599999.0
2009-07-21 16:56:00,1.5665,1.56705,1.56635,1.56695,357000000.0
2009-07-21 16:57:00,1.56695,1.5674,1.56695,1.5674,438799999.0
2009-07-21 16:58:00,1.56745,1.56765,1.56705,1.56705,504799998.0
2009-07-21 16:59:00,1.567,1.56725,1.5665,1.56705,670400001.0
2009-07-21 17:00:00,1.56705,1.56735,1.5668,1.5668,433599999.0
2009-07-21 17:01:00,1.56655,1.5675,1.5665,1.5673,503200002.0
2009-07-21 17:02:00,1.56745,1.5677,1.5673,1.5675,560199997.0
2009-07-21 17:03:00,1.5675,1.5677,1.5671,1.56745,448999999.0
2009-07-21 17:04:00,1.5673,1.56745,1.56705,1.56745,625799999.0
2009-07-21 17:05:00,1.56745,1.56745,1.5668,1.56715,420799999.0
2009-07-21 17:06:00,1.56705,1.56715,1.56675,1.56685,409599999.0
2009-07-21 17:07:00,1.56675,1.5673,1.56675,1.56705,358400000.0
2009-07-21 17:08:00,1.5671,1.56725,1.56665,1.56665,367200000.0
2009-07-21 17:09:00,1.56675,1.5672,1.56665,1.5667,426200000.0
2009-07-21 17:10:00,1.5667,1.5668,1.56635,1.56655,354600001.0
2009-07-21 17:11:00,1.56655,1.5671,1.5665,1.56655,313600000.0
2009-07-21 17:12:00,1.5666,1.56675,1.5664,1.5664,429400000.0
2009-07-21 17:13:00,1.5665,1.5665,1.56635,1.5664,206400000.0
2009-07-21 17:14:00,1.5664,1.5669,1.5664,1.5666,379400000.0
2009-07-21 17:15:00,1.5666,1.56735,1.5666,1.567,533399998.0
2009-07-21 17:16:00,1.567,1.56725,1.5668,1.56725,222800000.0
2009-07-21 17:17:00,1.56695,1.56705,1.56665,1.56675,428799998.0
2009-07-21 17:18:00,1.5668,1.56725,1.56665,1.56725,308400000.0
2009-07-21 17:19:00,1.56725,1.56765,1.56705,1.56745,238000000.0
2009-07-21 17:20:00,1.56745,1.5677,1.5673,1.5675,414200000.0
2009-07-21 17:21:00,1.5675,1.5676,1.56685,1.567,332200000.0
2009-07-21 17:22:00,1.567,1.5676,1.56695,1.56755,306800000.0
2009-07-21 17:23:00,1.56755,1.5678,1.56735,1.5675,312200000.0
2009-07-21 17:24:00,1.5675,1.56795,1.5675,1.5676,333800000.0
2009-07-21 17:25:00,1.56765,1.56765,1.5672,1.56745,363000000.0
2009-07-21 17:26:00,1.56745,1.5677,1.56725,1.5673,187000000.0
2009-07-21 17:27:00,1.5673,1.56755,1.56715,1.56755,163800000.0
2009-07-21 17:28:00,1.56755,1.5677,1.5674,1.5675,232400000.0
2009-07-21 17:29:00,1.5675,1.56765,1.5673,1.56755,201800000.0
2009-07-21 17:30:00,1.56745,1.5682,1.5672,1.5681,444399999.0
2009-07-21 17:31:00,1.56805,1.5691,1.568,1.5691,801200000.0
2009-07-21 17:32:00,1.56935,1.56945,1.5689,1.5691,532200000.0
2009-07-21 17:33:00,1.5691,1.5696,1.5691,1.5693,413799999.0
2009-07-21 17:34:00,1.5693,1.56985,1.56885,1.56945,433000000.0
2009-07-21 17:35:00,1.56945,1.5696,1.56915,1.56945,434599999.0
2009-07-21 17:36:00,1.56935,1.5697,1.5691,1.56955,405999999.0
2009-07-21 17:37:00,1.5696,1.5696,1.569,1.5695,306400000.0
2009-07-21 17:38:00,1.56935,1.56945,1.56905,1.56915,277000000.0
2009-07-21 17:39:00,1.5691,1.56925,1.56875,1.56915,612800002.0
2009-07-21 17:40:00,1.56915,1.5692,1.56855,1.569,451400000.0
2009-07-21 17:41:00,1.56905,1.5697,1.56875,1.5694,425799999.0
2009-07-21 17:42:00,1.56945,1.56965,1.5691,1.5696,390200000.0
2009-07-21 17:43:00,1.5695,1.56975,1.5692,1.5694,592600003.0
2009-07-21 17:44:00,1.56935,1.57005,1.56915,1.57,280600000.0
2009-07-21 17:45:00,1.57005,1.57005,1.56935,1.56955,352199999.0
2009-07-21 17:46:00,1.56955,1.5703,1.5694,1.5703,256600000.0
2009-07-21 17:47:00,1.5702,1.57055,1.5701,1.5704,286600000.0
2009-07-21 17:48:00,1.5703,1.57035,1.57005,1.5703,322600000.0
2009-07-21 17:49:00,1.57035,1.57045,1.57,1.57,374400000.0
2009-07-21 17:50:00,1.57,1.57,1.56955,1.5696,433199999.0
2009-07-21 17:51:00,1.5695,1.5697,1.56935,1.56965,450199998.0
2009-07-21 17:52:00,1.5697,1.5705,1.56955,1.5705,627000004.0
2009-07-21 17:53:00,1.5705,1.5705,1.57015,1.57025,351000002.0
2009-07-21 17:54:00,1.57025,1.5705,1.57015,1.5704,393000001.0
2009-07-21 17:55:00,1.57035,1.57105,1.5703,1.571,431400000.0
2009-07-21 17:56:00,1.57095,1.5711,1.57055,1.57085,574200001.0
2009-07-21 17:57:00,1.57095,1.57175,1.57055,1.5717,532000000.0
2009-07-21 17:58:00,1.57175,1.57215,1.57145,1.57215,581400000.0
2009-07-21 17:59:00,1.5722,1.57265,1.57195,1.57235,420800000.0
2009-07-21 18:00:00,1.5723,1.5726,1.57185,1.57225,526200000.0
2009-07-21 18:01:00,1.5723,1.57235,1.57185,1.57235,420000000.0
2009-07-21 18:02:00,1.57235,1.57235,1.57145,1.5717,446000000.0
2009-07-21 18:03:00,1.5717,1.57195,1.5713,1.57145,392000000.0
2009-07-21 18:04:00,1.57145,1.5717,1.5714,1.5717,404399995.0
2009-07-21 18:05:00,1.5717,1.57175,1.5711,1.5715,359600000.0
2009-07-21 18:06:00,1.5715,1.572,1.5715,1.572,259800000.0
2009-07-21 18:07:00,1.572,1.57235,1.57185,1.5723,256600000.0
2009-07-21 18:08:00,1.57225,1.5724,1.5718,1.572,273600000.0
2009-07-21 18:09:00,1.572,1.57235,1.5719,1.57215,331800000.0
2009-07-21 18:10:00,1.572,1.57205,1.57145,1.57175,349800000.0
2009-07-21 18:11:00,1.57175,1.57205,1.57175,1.572,106000000.0
2009-07-21 18:12:00,1.57205,1.5722,1.5715,1.5718,171600000.0
2009-07-21 18:13:00,1.5718,1.5719,1.5718,1.5718,198800000.0
2009-07-21 18:14:00,1.5718,1.57215,1.5718,1.572,154000000.0
2009-07-21 18:15:00,1.5719,1.5721,1.57165,1.5717,230200000.0
2009-07-21 18:16:00,1.5717,1.572,1.5715,1.5719,328800000.0
2009-07-21 18:17:00,1.57195,1.57225,1.5718,1.572,272600000.0
2009-07-21 18:18:00,1.572,1.57225,1.57185,1.57215,411799998.0
2009-07-21 18:19:00,1.57215,1.57245,1.5721,1.57245,188200000.0
2009-07-21 18:20:00,1.57245,1.5739,1.57235,1.5739,280200000.0
2009-07-21 18:21:00,1.57385,1.57405,1.57345,1.5739,469400000.0
2009-07-21 18:22:00,1.5739,1.5739,1.57365,1.57385,519800002.0
2009-07-21 18:23:00,1.57385,1.57445,1.57355,1.57425,441800003.0
2009-07-21 18:24:00,1.57425,1.57545,1.57425,1.5752,622000001.0
2009-07-21 18:25:00,1.57515,1.57555,1.57455,1.57515,516799995.0
2009-07-21 18:26:00,1.5752,1.57535,1.575,1.5753,278799999.0
2009-07-21 18:27:00,1.57545,1.57555,1.5751,1.5753,219200000.0
2009-07-21 18:28:00,1.5752,1.5752,1.5749,1.5751,221400000.0
2009-07-21 18:29:00,1.5751,1.57535,1.57505,1.5752,213600000.0
2009-07-21 18:30:00,1.5753,1.5757,1.5753,1.5757,209800000.0
2009-07-21 18:31:00,1.5757,1.5757,1.5754,1.5754,263600000.0
2009-07-21 18:32:00,1.57535,1.5757,1.57525,1.5755,431800000.0
2009-07-21 18:33:00,1.5754,1.5754,1.57515,1.57515,138600000.0
2009-07-21 18:34:00,1.575,1.57535,1.575,1.57535,147200000.0
2009-07-21 18:35:00,1.57535,1.5763,1.57525,1.5763,231800000.0
2009-07-21 18:36:00,1.5762,1.57675,1.5762,1.5764,219200000.0
2009-07-21 18:37:00,1.5764,1.5764,1.57575,1.5759,210400000.0
2009-07-21 18:38:00,1.5759,1.5759,1.5751,1.5753,570199998.0
2009-07-21 18:39:00,1.57545,1.57565,1.5751,1.5755,298999998.0
2009-07-21 18:40:00,1.5754,1.57575,1.5751,1.57545,386000001.0
2009-07-21 18:41:00,1.5755,1.57585,1.5755,1.5757,84200000.0
2009-07-21 18:42:00,1.5757,1.5758,1.57535,1.57535,194800000.0
2009-07-21 18:43:00,1.5754,1.5756,1.57495,1.5753,308599999.0
2009-07-21 18:44:00,1.5753,1.57555,1.5751,1.5753,195200000.0
2009-07-21 18:45:00,1.5753,1.57565,1.57515,1.5754,369200001.0
2009-07-21 18:46:00,1.5753,1.5753,1.57425,1.57425,359860000.0
2009-07-21 18:47:00,1.5743,1.5746,1.57385,1.57385,587000000.0
2009-07-21 18:48:00,1.57385,1.5741,1.5737,1.57385,196800000.0
2009-07-21 18:49:00,1.57385,1.57415,1.5738,1.57405,298800000.0
2009-07-21 18:50:00,1.574,1.5741,1.5736,1.57375,171399998.0
2009-07-21 18:51:00,1.5737,1.5738,1.57355,1.57355,223970000.0
2009-07-21 18:52:00,1.57355,1.57355,1.573,1.5731,394370000.0
2009-07-21 18:53:00,1.5731,1.57345,1.5729,1.5732,285600000.0
2009-07-21 18:54:00,1.5732,1.57345,1.573,1.5731,262999999.0
2009-07-21 18:55:00,1.57315,1.5734,1.57295,1.573,555400001.0
2009-07-21 18:56:00,1.573,1.5734,1.57265,1.57315,590399996.0
2009-07-21 18:57:00,1.57325,1.57365,1.573,1.57335,476999999.0
2009-07-21 18:58:00,1.5735,1.5736,1.57325,1.57325,240000000.0
2009-07-21 18:59:00,1.57325,1.57335,1.57325,1.57325,94400000.0
2009-07-21 19:00:00,1.57325,1.57375,1.57325,1.57355,221200000.0
2009-07-21 19:01:00,1.57355,1.5736,1.57325,1.57325,278599999.0
2009-07-21 19:02:00,1.5733,1.57345,1.57325,1.57325,230600000.0
2009-07-21 19:03:00,1.57325,1.5735,1.57325,1.57325,184600000.0
2009-07-21 19:04:00,1.57325,1.5735,1.57325,1.5734,153800000.0
2009-07-21 19:05:00,1.5735,1.57405,1.57325,1.574,465599999.0
2009-07-21 19:06:00,1.574,1.57435,1.5737,1.5739,307200000.0
2009-07-21 19:07:00,1.57385,1.5742,1.5738,1.5739,235400000.0
2009-07-21 19:08:00,1.574,1.57405,1.5735,1.57395,321600003.0
2009-07-21 19:09:00,1.57395,1.5743,1.57375,1.5743,550400000.0
2009-07-21 19:10:00,1.5743,1.5743,1.5732,1.57325,573600001.0
2009-07-21 19:11:00,1.5733,1.57345,1.57275,1.5732,363599999.0
2009-07-21 19:12:00,1.5732,1.5732,1.5729,1.5731,210200000.0
2009-07-21 19:13:00,1.5731,1.57335,1.57285,1.5732,267200000.0
2009-07-21 19:14:00,1.5732,1.57365,1.57315,1.57365,253400000.0
2009-07-21 19:15:00,1.57365,1.574,1.57355,1.57395,190600000.0
2009-07-21 19:16:00,1.57385,1.57405,1.5737,1.574,527400001.0
2009-07-21 19:17:00,1.57395,1.5742,1.57375,1.57415,571800001.0
2009-07-21 19:18:00,1.5741,1.5742,1.5736,1.57385,352800000.0
2009-07-21 19:19:00,1.5738,1.57385,1.57345,1.57345,197200000.0
2009-07-21 19:20:00,1.5735,1.5736,1.5731,1.5733,328400001.0
2009-07-21 19:21:00,1.5733,1.5734,1.5732,1.5733,243800000.0
2009-07-21 19:22:00,1.5733,1.5734,1.5732,1.57325,177800000.0
2009-07-21 19:23:00,1.5732,1.57365,1.5732,1.57355,135800000.0
2009-07-21 19:24:00,1.57355,1.5737,1.5734,1.57345,348000000.0
2009-07-21 19:25:00,1.57345,1.5736,1.5728,1.57295,385800001.0
2009-07-21 19:26:00,1.5729,1.573,1.57275,1.5729,345800000.0
2009-07-21 19:27:00,1.57295,1.573,1.5726,1.5728,241999998.0
2009-07-21 19:28:00,1.5728,1.57295,1.5726,1.57285,200000001.0
2009-07-21 19:29:00,1.57285,1.57285,1.57255,1.5728,298800001.0
2009-07-21 19:30:00,1.57285,1.5731,1.57245,1.57245,359100000.0
2009-07-21 19:31:00,1.5726,1.5726,1.57205,1.5724,153400000.0
2009-07-21 19:32:00,1.5722,1.5726,1.57215,1.5724,306000004.0
2009-07-21 19:33:00,1.5725,1.5725,1.57215,1.57225,167800000.0
2009-07-21 19:34:00,1.57225,1.5725,1.57215,1.57225,76400000.0
2009-07-21 19:35:00,1.5722,1.57245,1.5722,1.5723,247600000.0
2009-07-21 19:36:00,1.57245,1.5725,1.57215,1.5723,238600000.0
2009-07-21 19:37:00,1.5723,1.57235,1.5721,1.5723,265400000.0
2009-07-21 19:38:00,1.5723,1.5723,1.5717,1.57195,123400000.0
2009-07-21 19:39:00,1.572,1.5721,1.57185,1.5721,57200000.0
2009-07-21 19:40:00,1.57195,1.5722,1.57165,1.5717,244000000.0
2009-07-21 19:41:00,1.5718,1.5719,1.57155,1.5717,228000000.0
2009-07-21 19:42:00,1.5717,1.57175,1.57145,1.57165,293400000.0
2009-07-21 19:43:00,1.57185,1.57185,1.5712,1.5715,237400000.0
2009-07-21 19:44:00,1.57155,1.5719,1.57145,1.5716,316800004.0
2009-07-21 19:45:00,1.57145,1.57175,1.57145,1.5717,477599998.0
2009-07-21 19:46:00,1.57175,1.57195,1.57145,1.57145,244400000.0
2009-07-21 19:47:00,1.57145,1.5715,1.5714,1.5714,121800000.0
2009-07-21 19:48:00,1.5714,1.57185,1.57135,1.5717,245000000.0
2009-07-21 19:49:00,1.5716,1.5717,1.57125,1.57125,302400000.0
2009-07-21 19:50:00,1.5714,1.57175,1.5712,1.57175,354220001.0
2009-07-21 19:51:00,1.57175,1.57195,1.57155,1.57185,193399999.0
2009-07-21 19:52:00,1.5718,1.57185,1.5714,1.57165,162600000.0
2009-07-21 19:53:00,1.57175,1.57185,1.57165,1.5717,275200001.0
2009-07-21 19:54:00,1.57175,1.57235,1.57145,1.5723,145400000.0
2009-07-21 19:55:00,1.57225,1.57235,1.57195,1.57235,177200001.0
2009-07-21 19:56:00,1.57245,1.5726,1.572,1.5721,263199999.0
2009-07-21 19:57:00,1.57205,1.57265,1.57205,1.5722,196399998.0
2009-07-21 19:58:00,1.5722,1.5726,1.5717,1.5723,294600001.0
2009-07-21 19:59:00,1.5724,1.57265,1.5722,1.5725,256000000.0
2009-07-21 20:00:00,1.57245,1.57265,1.5721,1.5722,260000000.0
2009-07-21 20:01:00,1.5722,1.5722,1.5716,1.572,241000000.0
2009-07-21 20:02:00,1.57195,1.57225,1.5718,1.57225,222200000.0
2009-07-21 20:03:00,1.57215,1.5722,1.5719,1.57215,115600000.0
2009-07-21 20:04:00,1.57215,1.57225,1.57175,1.57175,173800000.0
2009-07-21 20:05:00,1.5718,1.5727,1.57165,1.57265,196800000.0
2009-07-21 20:06:00,1.57265,1.5731,1.5724,1.5725,144800000.0
2009-07-21 20:07:00,1.57225,1.5724,1.5719,1.5722,647400001.0
2009-07-21 20:08:00,1.57225,1.5724,1.572,1.5721,226400000.0
2009-07-21 20:09:00,1.5721,1.57235,1.572,1.57235,241600001.0
2009-07-21 20:10:00,1.57205,1.5723,1.57165,1.57165,252200000.0
2009-07-21 20:11:00,1.57185,1.5722,1.5717,1.572,284399998.0
2009-07-21 20:12:00,1.57205,1.5728,1.572,1.57255,198800000.0
2009-07-21 20:13:00,1.57265,1.5729,1.57245,1.5728,518000000.0
2009-07-21 20:14:00,1.57265,1.5728,1.57225,1.5723,216800000.0
2009-07-21 20:15:00,1.5723,1.5725,1.57225,1.5724,166600000.0
2009-07-21 20:16:00,1.5724,1.57245,1.5722,1.57235,219800000.0
2009-07-21 20:17:00,1.57235,1.57255,1.57215,1.57225,502600000.0
2009-07-21 20:18:00,1.5722,1.57235,1.57215,1.57215,174600000.0
2009-07-21 20:19:00,1.57215,1.5725,1.57215,1.57225,468000001.0
2009-07-21 20:20:00,1.57225,1.5727,1.5722,1.5723,326599999.0
2009-07-21 20:21:00,1.57245,1.5725,1.57125,1.57125,203000000.0
2009-07-21 20:22:00,1.5714,1.57205,1.5714,1.57205,97600000.0
2009-07-21 20:23:00,1.5721,1.57215,1.57165,1.5718,192000000.0
2009-07-21 20:24:00,1.5718,1.5718,1.57135,1.57145,88600000.0
2009-07-21 20:25:00,1.5716,1.57195,1.57145,1.57165,135000001.0
2009-07-21 20:26:00,1.57175,1.57205,1.57165,1.57205,353600000.0
2009-07-21 20:27:00,1.57195,1.57195,1.57145,1.5718,181600000.0
2009-07-21 20:28:00,1.57175,1.5718,1.5712,1.5712,264260000.0
2009-07-21 20:29:00,1.5712,1.5712,1.5704,1.57055,211799999.0
2009-07-21 20:30:00,1.57055,1.5709,1.57045,1.5706,220400000.0
2009-07-21 20:31:00,1.57065,1.5707,1.57045,1.5706,191600000.0
2009-07-21 20:32:00,1.57055,1.5706,1.57035,1.57045,270200000.0
2009-07-21 20:33:00,1.5705,1.57065,1.57015,1.57065,196800000.0
2009-07-21 20:34:00,1.57065,1.57195,1.57055,1.57175,289600000.0
2009-07-21 20:35:00,1.57175,1.57185,1.5711,1.5716,248600000.0
2009-07-21 20:36:00,1.5716,1.57165,1.57135,1.57155,182400000.0
2009-07-21 20:37:00,1.57155,1.57165,1.5714,1.5714,118000000.0
2009-07-21 20:38:00,1.5713,1.57145,1.5713,1.5714,231600000.0
2009-07-21 20:39:00,1.5715,1.572,1.5714,1.5719,220000000.0
2009-07-21 20:40:00,1.5719,1.5719,1.57125,1.57125,185400000.0
2009-07-21 20:41:00,1.57125,1.5715,1.5712,1.57145,67200000.0
2009-07-21 20:42:00,1.5715,1.5716,1.5713,1.5716,116200000.0
2009-07-21 20:43:00,1.57155,1.57155,1.57125,1.57145,124800000.0
2009-07-21 20:44:00,1.57145,1.5715,1.571,1.571,139400000.0
2009-07-21 20:45:00,1.57105,1.5712,1.57065,1.57065,167000000.0
2009-07-21 20:46:00,1.5707,1.5707,1.5707,1.5707,40000000.0
2009-07-21 20:47:00,1.5707,1.5708,1.5707,1.5707,153000000.0
2009-07-21 20:48:00,1.5707,1.5712,1.5706,1.5709,303400000.0
2009-07-21 20:49:00,1.571,1.5714,1.57085,1.5712,254800000.0
2009-07-21 20:50:00,1.5712,1.5716,1.57075,1.57105,357800000.0
2009-07-21 20:51:00,1.5711,1.5713,1.5708,1.5712,351799998.0
2009-07-21 20:52:00,1.57125,1.57125,1.57115,1.5712,48200000.0
2009-07-21 20:53:00,1.5712,1.5714,1.57095,1.5714,166800000.0
2009-07-21 20:54:00,1.5715,1.5715,1.5712,1.5714,203800000.0
2009-07-21 20:55:00,1.57145,1.5716,1.57125,1.57135,140200000.0
2009-07-21 20:56:00,1.57135,1.57155,1.57115,1.57135,152600000.0
2009-07-21 20:57:00,1.57125,1.57155,1.57125,1.57145,617600000.0
2009-07-21 20:58:00,1.57145,1.57175,1.57115,1.5717,411400000.0
2009-07-21 20:59:00,1.5717,1.572,1.5716,1.5718,430600000.0
2009-07-21 21:00:00,1.5718,1.5719,1.5715,1.5717,273600000.0
2009-07-21 21:01:00,1.5717,1.5718,1.57165,1.57165,32400000.0
2009-07-21 21:02:00,1.5717,1.572,1.57165,1.57185,430000000.0
2009-07-21 21:03:00,1.572,1.5721,1.57185,1.57185,763600000.0
2009-07-21 21:04:00,1.57185,1.57235,1.57185,1.572,550200000.0
2009-07-21 21:05:00,1.5719,1.5721,1.57185,1.57195,749800000.0
2009-07-21 21:06:00,1.57195,1.5723,1.57175,1.57205,916000000.0
2009-07-21 21:07:00,1.57205,1.5723,1.57205,1.5723,371000000.0
2009-07-21 21:08:00,1.5723,1.57255,1.57225,1.5725,122000000.0
2009-07-21 21:09:00,1.5725,1.5725,1.57225,1.57235,144000000.0
2009-07-21 21:10:00,1.57225,1.5725,1.57225,1.5725,75200000.0
2009-07-21 21:11:00,1.5725,1.5729,1.5724,1.5726,211400000.0
2009-07-21 21:12:00,1.5726,1.5729,1.57245,1.57245,244800000.0
2009-07-21 21:13:00,1.5724,1.5728,1.5724,1.57265,210800000.0
2009-07-21 21:14:00,1.5727,1.573,1.5726,1.57295,155400000.0
2009-07-21 21:15:00,1.57285,1.57315,1.57275,1.573,76200000.0
2009-07-21 21:16:00,1.573,1.57305,1.57245,1.57255,199600000.0
2009-07-21 21:17:00,1.57255,1.57255,1.5723,1.5723,51600000.0
2009-07-21 21:18:00,1.5723,1.5723,1.5721,1.57215,131800000.0
2009-07-21 21:19:00,1.57225,1.57225,1.5719,1.5719,78000000.0
2009-07-21 21:20:00,1.57185,1.572,1.57145,1.57145,209400000.0
2009-07-21 21:21:00,1.57145,1.57185,1.57145,1.57165,203400001.0
2009-07-21 21:22:00,1.57165,1.572,1.5714,1.5714,197200001.0
2009-07-21 21:23:00,1.57165,1.57235,1.57165,1.57235,88400000.0
2009-07-21 21:24:00,1.57235,1.5724,1.57195,1.5722,245200000.0
2009-07-21 21:25:00,1.5723,1.5724,1.57185,1.5721,267200000.0
2009-07-21 21:26:00,1.5721,1.57225,1.5721,1.57215,140400000.0
2009-07-21 21:27:00,1.5722,1.5723,1.57135,1.57135,345400000.0
2009-07-21 21:28:00,1.57135,1.5717,1.57115,1.57135,253200000.0
2009-07-21 21:29:00,1.57135,1.57155,1.5711,1.5715,116200000.0
2009-07-21 21:30:00,1.5716,1.5716,1.57145,1.5715,82200000.0
2009-07-21 21:31:00,1.5715,1.5716,1.5712,1.5712,223400000.0
2009-07-21 21:32:00,1.57125,1.57145,1.57095,1.5712,193000000.0
2009-07-21 21:33:00,1.5712,1.5713,1.571,1.571,195400000.0
2009-07-21 21:34:00,1.571,1.57105,1.571,1.571,77200000.0
2009-07-21 21:35:00,1.571,1.57105,1.57045,1.571,152000000.0
2009-07-21 21:36:00,1.5708,1.5711,1.5708,1.571,97600000.0
2009-07-21 21:37:00,1.57105,1.5713,1.57085,1.57095,150800000.0
2009-07-21 21:38:00,1.571,1.5711,1.571,1.5711,25600000.0
2009-07-21 21:39:00,1.5711,1.5711,1.57105,1.5711,53600000.0
2009-07-21 21:40:00,1.5711,1.5711,1.5705,1.5708,160800000.0
2009-07-21 21:41:00,1.5708,1.5711,1.5705,1.57075,304000000.0
2009-07-21 21:42:00,1.57075,1.5711,1.5705,1.57065,310400000.0
2009-07-21 21:43:00,1.5707,1.57075,1.5705,1.5706,398200000.0
2009-07-21 21:44:00,1.5706,1.5708,1.57045,1.5705,166800000.0
2009-07-21 21:45:00,1.5705,1.57065,1.5705,1.5705,159200000.0
2009-07-21 21:46:00,1.5705,1.57055,1.5705,1.5705,130200000.0
2009-07-21 21:47:00,1.5705,1.57105,1.57035,1.5707,248800000.0
2009-07-21 21:48:00,1.5707,1.5708,1.5705,1.5707,90200000.0
2009-07-21 21:49:00,1.57055,1.5707,1.57055,1.5707,84600000.0
2009-07-21 21:50:00,1.5707,1.5708,1.57055,1.5708,167400000.0
2009-07-21 21:51:00,1.5708,1.571,1.57055,1.5707,255400001.0
2009-07-21 21:52:00,1.5706,1.5713,1.5704,1.57065,392200000.0
2009-07-21 21:53:00,1.57075,1.57105,1.57075,1.57095,188200000.0
2009-07-21 21:54:00,1.57095,1.57115,1.57075,1.5709,108200000.0
2009-07-21 21:55:00,1.5708,1.57125,1.57075,1.57105,202800000.0
2009-07-21 21:56:00,1.5711,1.5714,1.57105,1.57135,117000000.0
2009-07-21 21:57:00,1.57135,1.57135,1.5709,1.5709,109600000.0
2009-07-21 21:58:00,1.571,1.57135,1.5709,1.57135,100000000.0
2009-07-21 21:59:00,1.57135,1.57185,1.57105,1.57185,117600000.0
2009-07-21 22:00:00,1.57185,1.57185,1.5704,1.5708,244200001.0
2009-07-21 22:01:00,1.5706,1.5706,1.56995,1.56995,232360000.0
2009-07-21 22:02:00,1.56995,1.57015,1.56995,1.56995,134810000.0
2009-07-21 22:03:00,1.56995,1.57025,1.56995,1.57025,76700000.0
2009-07-21 22:04:00,1.5704,1.57065,1.57015,1.5704,111200000.0
2009-07-21 22:05:00,1.57055,1.57065,1.5704,1.57055,142400000.0
2009-07-21 22:06:00,1.57025,1.5703,1.57005,1.57005,56800000.0
2009-07-21 22:07:00,1.57015,1.5703,1.56995,1.5701,174220000.0
2009-07-21 22:08:00,1.5701,1.57025,1.5701,1.57025,34400000.0
2009-07-21 22:09:00,1.5703,1.5704,1.57025,1.57025,55600000.0
2009-07-21 22:10:00,1.57035,1.5705,1.5703,1.57035,206400000.0
2009-07-21 22:11:00,1.57035,1.57035,1.56995,1.56995,225330000.0
2009-07-21 22:12:00,1.56995,1.56995,1.5691,1.5691,121150000.0
2009-07-21 22:13:00,1.5693,1.56945,1.56925,1.56945,83000000.0
2009-07-21 22:14:00,1.56945,1.5695,1.56835,1.5685,249600000.0
2009-07-21 22:15:00,1.5685,1.5694,1.56825,1.56835,357400000.0
2009-07-21 22:16:00,1.56815,1.5691,1.56815,1.5691,138400000.0
2009-07-21 22:17:00,1.5694,1.5694,1.5682,1.56855,246000000.0
2009-07-21 22:18:00,1.56865,1.5691,1.5679,1.56875,160400000.0
2009-07-21 22:19:00,1.56875,1.5696,1.56865,1.56935,160600000.0
2009-07-21 22:20:00,1.56935,1.56995,1.56915,1.56965,169000000.0
2009-07-21 22:21:00,1.56965,1.5697,1.56935,1.56965,116000000.0
2009-07-21 22:22:00,1.56975,1.57015,1.5696,1.57005,341200000.0
2009-07-21 22:23:00,1.57005,1.57015,1.56935,1.56945,686000000.0
2009-07-21 22:24:00,1.5695,1.5699,1.56935,1.56955,203400000.0
2009-07-21 22:25:00,1.5696,1.5696,1.5696,1.5696,64000000.0
2009-07-21 22:26:00,1.56965,1.5698,1.5696,1.5696,554600000.0
2009-07-21 22:27:00,1.5696,1.5698,1.56905,1.56945,160000000.0
2009-07-21 22:28:00,1.56945,1.56955,1.5692,1.5693,241600000.0
2009-07-21 22:29:00,1.5692,1.5695,1.5692,1.5694,67400000.0
2009-07-21 22:30:00,1.5693,1.56995,1.569,1.5695,357400000.0
2009-07-21 22:31:00,1.5695,1.56995,1.56895,1.56905,346400000.0
2009-07-21 22:32:00,1.5691,1.5697,1.569,1.5692,319600000.0
2009-07-21 22:33:00,1.5693,1.57035,1.56895,1.57015,362600000.0
2009-07-21 22:34:00,1.5702,1.5707,1.5702,1.5705,602000003.0
2009-07-21 22:35:00,1.5705,1.5706,1.5704,1.5704,724400000.0
2009-07-21 22:36:00,1.5704,1.57075,1.56905,1.57,1022600000.0
2009-07-21 22:37:00,1.5696,1.57035,1.5696,1.57025,1347200000.0
2009-07-21 22:38:00,1.57025,1.5703,1.57005,1.5703,1302400000.0
2009-07-21 22:39:00,1.5703,1.5703,1.5703,1.5703,518400000.0
2009-07-21 22:40:00,1.5703,1.5706,1.5696,1.5703,740600000.0
2009-07-21 22:41:00,1.5703,1.57055,1.56955,1.56995,423600000.0
2009-07-21 22:42:00,1.5701,1.57085,1.5701,1.57025,482000000.0
2009-07-21 22:43:00,1.57025,1.5704,1.5693,1.56975,419750000.0
2009-07-21 22:44:00,1.56965,1.5697,1.5694,1.56955,90800000.0
2009-07-21 22:45:00,1.56955,1.56955,1.5693,1.5693,106500000.0
2009-07-21 22:46:00,1.5693,1.5695,1.5693,1.5693,77730000.0
2009-07-21 22:47:00,1.5693,1.56955,1.5693,1.5693,113560000.0
2009-07-21 22:48:00,1.5693,1.5696,1.5693,1.5693,142270000.0
2009-07-21 22:49:00,1.5693,1.5694,1.5693,1.5694,109900000.0
2009-07-21 22:50:00,1.5693,1.57,1.5693,1.5699,81310000.0
2009-07-21 22:51:00,1.5699,1.5699,1.5693,1.56955,59140000.0
2009-07-21 22:52:00,1.5699,1.57035,1.56955,1.5701,89000000.0
2009-07-21 22:53:00,1.57025,1.5704,1.5698,1.57005,189800000.0
2009-07-21 22:54:00,1.57,1.5703,1.56985,1.56995,323600000.0
2009-07-21 22:55:00,1.56995,1.57055,1.5693,1.5696,1345000000.0
2009-07-21 22:56:00,1.5696,1.5717,1.5695,1.57135,309400001.0
2009-07-21 22:57:00,1.5713,1.57135,1.5702,1.5702,103200000.0
2009-07-21 22:58:00,1.5702,1.5706,1.5702,1.5704,65630000.0
2009-07-21 22:59:00,1.5704,1.5704,1.5702,1.5702,109770000.0
2009-07-21 23:00:00,1.5702,1.5702,1.5702,1.5702,98610000.0
2009-07-21 23:01:00,1.5702,1.5702,1.5702,1.5702,105450000.0
2009-07-21 23:02:00,1.5702,1.57035,1.5702,1.5702,213520000.0
2009-07-21 23:03:00,1.5702,1.5702,1.5702,1.5702,97470000.0
2009-07-21 23:04:00,1.5702,1.5702,1.5686,1.5687,129860000.0
2009-07-21 23:05:00,1.5687,1.5689,1.5686,1.5686,49400000.0
2009-07-21 23:06:00,1.5691,1.56925,1.56855,1.56905,53200000.0
2009-07-21 23:07:00,1.56895,1.56895,1.56875,1.5688,8400000.0
2009-07-21 23:08:00,1.5687,1.56905,1.5687,1.56905,27400000.0
2009-07-21 23:09:00,1.569,1.56915,1.5688,1.5688,48800000.0
2009-07-21 23:10:00,1.56875,1.56925,1.5686,1.56875,39000000.0
2009-07-21 23:11:00,1.56905,1.5691,1.5685,1.5685,18000000.0
2009-07-21 23:12:00,1.56885,1.56935,1.56885,1.5693,83200000.0
2009-07-21 23:13:00,1.56915,1.56915,1.5687,1.5687,55700000.0
2009-07-21 23:14:00,1.5688,1.5688,1.5687,1.5687,5000000.0
2009-07-21 23:15:00,1.5687,1.5687,1.5687,1.5687,1500000.0
2009-07-21 23:16:00,1.5687,1.56885,1.5687,1.5687,4450000.0
2009-07-21 23:17:00,1.5687,1.5691,1.5687,1.56895,30150000.0
2009-07-21 23:18:00,1.56895,1.56915,1.5689,1.569,45000000.0
2009-07-21 23:19:00,1.5691,1.5691,1.569,1.569,13800000.0
2009-07-21 23:20:00,1.569,1.5691,1.5687,1.5687,30700000.0
2009-07-21 23:21:00,1.5687,1.56885,1.5687,1.56885,3700000.0
2009-07-21 23:22:00,1.56875,1.56875,1.5687,1.5687,11800000.0
2009-07-21 23:23:00,1.5687,1.5687,1.5687,1.5687,1200000.0
2009-07-21 23:24:00,1.5687,1.5687,1.5687,1.5687,200000.0
2009-07-21 23:25:00,1.5687,1.5687,1.5687,1.5687,400000.0
2009-07-21 23:26:00,1.5685,1.5685,1.56845,1.56845,10100000.0
2009-07-21 23:27:00,1.5687,1.569,1.5687,1.569,10100000.0
2009-07-21 23:28:00,1.56871,1.56871,1.56844,1.56851,3400000.0
2009-07-21 23:29:00,1.5687,1.5689,1.5687,1.5689,3400000.0
2009-07-21 23:30:00,1.56885,1.56885,1.5687,1.5687,1700000.0
2009-07-21 23:31:00,1.5687,1.5687,1.5687,1.5687,20320000.0
2009-07-21 23:32:00,1.56885,1.5689,1.5687,1.5687,178240000.0
2009-07-21 23:33:00,1.5687,1.56905,1.5687,1.5687,97400000.0
2009-07-21 23:34:00,1.5687,1.5687,1.5687,1.5687,5700000.0
2009-07-21 23:35:00,1.5687,1.56905,1.5687,1.5689,22900000.0
2009-07-21 23:36:00,1.56905,1.5696,1.56875,1.5696,60800000.0
2009-07-21 23:37:00,1.56925,1.5698,1.56915,1.5698,48000000.0
2009-07-21 23:38:00,1.56995,1.56995,1.56995,1.56995,3600000.0
2009-07-21 23:39:00,1.5699,1.57005,1.56975,1.56995,62000000.0
2009-07-21 23:40:00,1.5701,1.5705,1.56965,1.5701,173800000.0
2009-07-21 23:41:00,1.5701,1.57075,1.5701,1.5703,43600000.0
2009-07-21 23:42:00,1.57017,1.57023,1.57006,1.57015,39200000.0
2009-07-21 23:43:00,1.5703,1.5703,1.56915,1.56915,39200000.0
2009-07-21 23:44:00,1.56945,1.5704,1.56945,1.5699,80000000.0
2009-07-21 23:45:00,1.5699,1.5701,1.5697,1.5698,40400000.0
2009-07-21 23:46:00,1.5698,1.5699,1.5698,1.5699,14600000.0
2009-07-21 23:47:00,1.5699,1.57,1.5699,1.57,7800000.0
2009-07-21 23:48:00,1.5691,1.57,1.5688,1.5691,93600000.0
2009-07-21 23:49:00,1.5691,1.5702,1.56895,1.56895,41600000.0
2009-07-21 23:50:00,1.56895,1.5701,1.56885,1.57,86800000.0
2009-07-21 23:51:00,1.57005,1.57005,1.56975,1.5699,33600000.0
2009-07-21 23:52:00,1.5699,1.57015,1.56975,1.57015,43800000.0
2009-07-21 23:53:00,1.5697,1.56995,1.56955,1.56965,26800000.0
2009-07-21 23:54:00,1.56965,1.57,1.5695,1.56975,68200000.0
2009-07-21 23:55:00,1.56985,1.57,1.5697,1.56995,62600000.0
2009-07-21 23:56:00,1.56995,1.57005,1.56935,1.56975,69600000.0
2009-07-21 23:57:00,1.56975,1.57025,1.56955,1.57025,39000000.0
2009-07-21 23:58:00,1.5699,1.57015,1.56965,1.5697,44400000.0
2009-07-21 23:59:00,1.56995,1.56995,1.5696,1.5697,23800000.0
2009-07-22 00:00:00,1.5697,1.56985,1.5697,1.5698,48000000.0
2009-07-22 00:01:00,1.56955,1.56995,1.56955,1.56995,56000000.0
2009-07-22 00:02:00,1.56995,1.57045,1.56975,1.56975,51200000.0
2009-07-22 00:03:00,1.56975,1.5708,1.56975,1.5708,30200000.0
2009-07-22 00:04:00,1.57085,1.57085,1.56995,1.57005,22000000.0
2009-07-22 00:05:00,1.56995,1.56995,1.56995,1.56995,4200000.0
2009-07-22 00:06:00,1.57005,1.57035,1.57005,1.57035,17200000.0
2009-07-22 00:07:00,1.57,1.57015,1.56995,1.56995,13000000.0
2009-07-22 00:08:00,1.56995,1.57015,1.5699,1.56995,12600000.0
2009-07-22 00:09:00,1.5699,1.5699,1.5699,1.5699,1000000.0
2009-07-22 00:10:00,1.56985,1.5699,1.5697,1.5698,13800000.0
2009-07-22 00:11:00,1.5699,1.57005,1.5698,1.57005,15800000.0
2009-07-22 00:12:00,1.57005,1.57005,1.56985,1.56985,11000000.0
2009-07-22 00:13:00,1.5697,1.56985,1.5697,1.56985,9000000.0
2009-07-22 00:14:00,1.56975,1.56975,1.56975,1.56975,3200000.0
2009-07-22 00:15:00,1.56965,1.56985,1.56965,1.56985,5200000.0
2009-07-22 00:16:00,1.56975,1.56975,1.56975,1.56975,3200000.0
2009-07-22 00:18:00,1.5698,1.57045,1.5698,1.5703,34200000.0
2009-07-22 00:19:00,1.57015,1.57045,1.57015,1.5704,14200000.0
2009-07-22 00:20:00,1.57035,1.57085,1.57025,1.57085,14800000.0
2009-07-22 00:21:00,1.57085,1.57085,1.57045,1.5705,34600000.0
2009-07-22 00:22:00,1.5705,1.57065,1.5698,1.56995,62200000.0
2009-07-22 00:23:00,1.56995,1.57055,1.56975,1.5705,110400000.0
2009-07-22 00:24:00,1.5705,1.5706,1.5705,1.5705,33400000.0
2009-07-22 00:25:00,1.57055,1.57105,1.57055,1.57095,27400000.0
2009-07-22 00:26:00,1.57095,1.57135,1.57095,1.5712,30600000.0
2009-07-22 00:27:00,1.5714,1.5715,1.5709,1.57095,53800000.0
2009-07-22 00:28:00,1.571,1.571,1.571,1.571,2000000.0
2009-07-22 00:29:00,1.571,1.571,1.57095,1.57095,17000000.0
2009-07-22 00:30:00,1.571,1.571,1.571,1.571,8200000.0
2009-07-22 00:31:00,1.571,1.571,1.5704,1.5708,88200000.0
2009-07-22 00:32:00,1.57085,1.5713,1.57085,1.5713,27400000.0
2009-07-22 00:33:00,1.5713,1.5713,1.5713,1.5713,3600000.0
2009-07-22 00:34:00,1.5714,1.57145,1.5714,1.57145,9600000.0
2009-07-22 00:35:00,1.5716,1.57165,1.57155,1.57165,9600000.0
2009-07-22 00:36:00,1.57155,1.57155,1.5712,1.5713,42200000.0
2009-07-22 00:37:00,1.57135,1.57135,1.57135,1.57135,3200000.0
2009-07-22 00:38:00,1.57125,1.57125,1.57125,1.57125,6400000.0
2009-07-22 00:39:00,1.57125,1.57145,1.57125,1.57145,12400000.0
2009-07-22 00:40:00,1.5714,1.5714,1.5714,1.5714,3200000.0
2009-07-22 00:41:00,1.5715,1.57155,1.5715,1.57155,8200000.0
2009-07-22 00:42:00,1.57155,1.57155,1.57145,1.57145,4200000.0
2009-07-22 00:43:00,1.5715,1.5715,1.5715,1.5715,3200000.0
2009-07-22 00:44:00,1.5711,1.57111,1.57108,1.57108,7800000.0
2009-07-22 00:45:00,1.57145,1.57145,1.57145,1.57145,7800000.0
2009-07-22 00:46:00,1.5715,1.57175,1.5715,1.5715,36800000.0
2009-07-22 00:47:00,1.57155,1.57175,1.57155,1.5716,11800000.0
2009-07-22 00:48:00,1.57155,1.57155,1.57155,1.57155,3600000.0
2009-07-22 00:49:00,1.57155,1.57165,1.57155,1.57155,14600000.0
2009-07-22 00:50:00,1.57165,1.57175,1.57165,1.57165,26800000.0
2009-07-22 00:51:00,1.5718,1.5718,1.5716,1.57165,21200000.0
2009-07-22 00:52:00,1.57165,1.57165,1.57165,1.57165,6400000.0
2009-07-22 00:53:00,1.57175,1.57175,1.57165,1.57165,36600000.0
2009-07-22 00:54:00,1.5712,1.57121,1.5712,1.57121,6400000.0
2009-07-22 00:55:00,1.57165,1.57165,1.57165,1.57165,6400000.0
2009-07-22 00:56:00,1.57165,1.57165,1.57165,1.57165,25600000.0
2009-07-22 00:57:00,1.57122,1.57123,1.57107,1.57109,3200000.0
2009-07-22 00:58:00,1.57165,1.57165,1.57165,1.57165,3200000.0
2009-07-22 00:59:00,1.57155,1.57155,1.57155,1.57155,6600000.0
2009-07-22 01:00:00,1.5715,1.5717,1.5715,1.57155,11000000.0
2009-07-22 01:01:00,1.5716,1.5716,1.57135,1.57145,56400000.0
2009-07-22 01:02:00,1.5713,1.5714,1.5713,1.5714,13000000.0
2009-07-22 01:03:00,1.57135,1.57135,1.57135,1.57135,8200000.0
2009-07-22 01:04:00,1.57135,1.57135,1.57135,1.57135,4600000.0
2009-07-22 01:05:00,1.57145,1.57155,1.57145,1.57155,19200000.0
2009-07-22 01:06:00,1.5716,1.5716,1.5711,1.5712,58000000.0
2009-07-22 01:07:00,1.5713,1.57145,1.5713,1.57145,12800000.0
2009-07-22 01:08:00,1.57145,1.5715,1.57145,1.5715,6400000.0
2009-07-22 01:09:00,1.57145,1.57145,1.57145,1.57145,3200000.0
2009-07-22 01:10:00,1.5711,1.57125,1.5711,1.57125,13200000.0
2009-07-22 01:11:00,1.57115,1.57125,1.57115,1.57125,29600000.0
2009-07-22 01:12:00,1.57125,1.5715,1.57125,1.5715,32200000.0
2009-07-22 01:13:00,1.57135,1.5715,1.5712,1.5714,72200000.0
2009-07-22 01:14:00,1.5714,1.5714,1.57135,1.5714,20400000.0
2009-07-22 01:15:00,1.5714,1.5714,1.5714,1.5714,3200000.0
2009-07-22 01:16:00,1.57145,1.57145,1.57145,1.57145,6800000.0
2009-07-22 01:17:00,1.57145,1.57145,1.57145,1.57145,3200000.0
2009-07-22 01:18:00,1.5713,1.5713,1.57115,1.57125,31400000.0
2009-07-22 01:19:00,1.57125,1.5714,1.57115,1.57115,59200000.0
2009-07-22 01:20:00,1.5712,1.5714,1.57115,1.5713,70000000.0
2009-07-22 01:21:00,1.57145,1.57145,1.57105,1.5712,52000000.0
2009-07-22 01:22:00,1.5712,1.5713,1.57095,1.57105,61400000.0
2009-07-22 01:23:00,1.57105,1.57115,1.57095,1.57115,67600000.0
2009-07-22 01:24:00,1.57115,1.57115,1.571,1.571,19600000.0
2009-07-22 01:25:00,1.571,1.571,1.5708,1.5708,50800000.0
2009-07-22 01:26:00,1.5708,1.57095,1.57075,1.5709,98000000.0
2009-07-22 01:27:00,1.57085,1.571,1.57075,1.571,57600000.0
2009-07-22 01:28:00,1.571,1.571,1.57055,1.57065,104400000.0
2009-07-22 01:29:00,1.57065,1.57095,1.57065,1.57075,104200000.0
2009-07-22 01:30:00,1.5708,1.5708,1.5705,1.57055,66600000.0
2009-07-22 01:31:00,1.5706,1.5706,1.57035,1.5706,44200000.0
2009-07-22 01:32:00,1.57065,1.5708,1.5706,1.5708,35600000.0
2009-07-22 01:33:00,1.5708,1.5709,1.5707,1.5709,36400000.0
2009-07-22 01:34:00,1.5709,1.5709,1.5709,1.5709,10200000.0
2009-07-22 01:35:00,1.5709,1.571,1.5709,1.5709,34400000.0
2009-07-22 01:36:00,1.57115,1.57115,1.5709,1.5709,32400000.0
2009-07-22 01:37:00,1.5709,1.57105,1.57075,1.5709,80000000.0
2009-07-22 01:38:00,1.5709,1.5709,1.5709,1.5709,39200000.0
2009-07-22 01:39:00,1.5709,1.571,1.5709,1.571,67200000.0
2009-07-22 01:40:00,1.571,1.571,1.57065,1.57075,90200000.0
2009-07-22 01:41:00,1.57075,1.57075,1.5705,1.5705,63200000.0
2009-07-22 01:42:00,1.5706,1.5709,1.57055,1.5709,36400000.0
2009-07-22 01:43:00,1.5709,1.571,1.5706,1.57065,26400000.0
2009-07-22 01:44:00,1.5707,1.5708,1.57065,1.5708,30600000.0
2009-07-22 01:45:00,1.5709,1.571,1.57055,1.57055,39400000.0
2009-07-22 01:46:00,1.57023,1.57023,1.57022,1.57022,28200000.0
2009-07-22 01:47:00,1.57075,1.5709,1.5704,1.57055,28200000.0
2009-07-22 01:48:00,1.57065,1.57065,1.56985,1.5699,78800000.0
2009-07-22 01:49:00,1.57005,1.57045,1.57005,1.57045,35400000.0
2009-07-22 01:50:00,1.57025,1.57055,1.57,1.5704,166800000.0
2009-07-22 01:51:00,1.57045,1.57045,1.57025,1.57045,51200000.0
2009-07-22 01:52:00,1.57045,1.57045,1.5702,1.57035,12800000.0
2009-07-22 01:53:00,1.5705,1.57095,1.5705,1.57095,48000000.0
2009-07-22 01:54:00,1.57095,1.5711,1.57095,1.57105,22400000.0
2009-07-22 01:55:00,1.5711,1.5711,1.5711,1.5711,6400000.0
2009-07-22 01:56:00,1.57085,1.57115,1.57085,1.571,44200000.0
2009-07-22 01:57:00,1.57115,1.57115,1.5709,1.571,54400000.0
2009-07-22 01:58:00,1.571,1.571,1.5706,1.5706,64000000.0
2009-07-22 01:59:00,1.5707,1.57085,1.57055,1.57085,67200000.0
2009-07-22 02:00:00,1.5705,1.5706,1.57025,1.57045,101400000.0
2009-07-22 02:01:00,1.5704,1.57055,1.57025,1.57025,66200000.0
2009-07-22 02:02:00,1.5702,1.57025,1.57015,1.5702,45600000.0
2009-07-22 02:03:00,1.5702,1.57025,1.56985,1.57025,168800000.0
2009-07-22 02:04:00,1.5703,1.5703,1.5693,1.56935,310400000.0
2009-07-22 02:05:00,1.56935,1.5697,1.5693,1.56955,141800000.0
2009-07-22 02:06:00,1.5695,1.57045,1.5695,1.5703,44800000.0
2009-07-22 02:07:00,1.57045,1.57045,1.5702,1.57045,54400000.0
2009-07-22 02:08:00,1.57045,1.57045,1.57005,1.57015,199600002.0
2009-07-22 02:09:00,1.57015,1.57035,1.57005,1.57015,91400000.0
2009-07-22 02:10:00,1.5703,1.57035,1.57025,1.57025,195600003.0
2009-07-22 02:11:00,1.5703,1.57035,1.57025,1.5703,26000000.0
2009-07-22 02:12:00,1.5703,1.57055,1.5703,1.57045,87000000.0
2009-07-22 02:13:00,1.57045,1.57085,1.57045,1.5706,82000000.0
2009-07-22 02:14:00,1.5707,1.57075,1.5705,1.57075,50400000.0
2009-07-22 02:15:00,1.5708,1.5708,1.5702,1.5707,68000000.0
2009-07-22 02:16:00,1.57085,1.57095,1.5704,1.5705,91200000.0
2009-07-22 02:17:00,1.57055,1.57075,1.57035,1.5707,115000000.0
2009-07-22 02:18:00,1.57075,1.5708,1.5707,1.5708,30200000.0
2009-07-22 02:19:00,1.5707,1.5707,1.5699,1.5701,114000000.0
2009-07-22 02:20:00,1.57005,1.5702,1.5698,1.5702,98200000.0
2009-07-22 02:21:00,1.5702,1.5702,1.5699,1.56995,52800000.0
2009-07-22 02:22:00,1.5699,1.57,1.56955,1.5699,134800000.0
2009-07-22 02:23:00,1.5699,1.5701,1.5695,1.56965,67600000.0
2009-07-22 02:24:00,1.56975,1.56985,1.56965,1.56965,73800000.0
2009-07-22 02:25:00,1.5697,1.56985,1.5697,1.5697,97600000.0
2009-07-22 02:26:00,1.56985,1.56995,1.56945,1.5696,185600000.0
2009-07-22 02:27:00,1.5696,1.5696,1.5695,1.5696,83200000.0
2009-07-22 02:28:00,1.5695,1.5699,1.5695,1.5699,44800000.0
2009-07-22 02:29:00,1.56965,1.5698,1.5695,1.5697,76800000.0
2009-07-22 02:30:00,1.5697,1.5698,1.56955,1.56955,44800000.0
2009-07-22 02:31:00,1.56975,1.56985,1.5697,1.5698,32000000.0
2009-07-22 02:32:00,1.56995,1.5702,1.56965,1.5702,99200000.0
2009-07-22 02:33:00,1.5703,1.5703,1.56985,1.57,92900000.0
2009-07-22 02:34:00,1.57005,1.5703,1.57005,1.57005,22900000.0
2009-07-22 02:35:00,1.57005,1.57005,1.56945,1.5695,66400000.0
2009-07-22 02:36:00,1.5695,1.5699,1.5695,1.5699,69200000.0
2009-07-22 02:37:00,1.57,1.5701,1.5699,1.5701,69200000.0
2009-07-22 02:38:00,1.5701,1.5702,1.56985,1.5701,48000000.0
2009-07-22 02:39:00,1.5702,1.5702,1.56955,1.56965,70400000.0
2009-07-22 02:40:00,1.56965,1.57005,1.56965,1.57005,32000000.0
2009-07-22 02:41:00,1.57005,1.57005,1.5697,1.57,22400000.0
2009-07-22 02:42:00,1.56995,1.57,1.5698,1.5698,67200000.0
2009-07-22 02:43:00,1.5698,1.57005,1.56975,1.5698,87200000.0
2009-07-22 02:44:00,1.56995,1.5702,1.5699,1.57015,67200000.0
2009-07-22 02:45:00,1.57015,1.5703,1.5696,1.5699,127400000.0
2009-07-22 02:46:00,1.5699,1.56995,1.5698,1.56985,82000000.0
2009-07-22 02:47:00,1.56985,1.56995,1.56985,1.5699,57200000.0
2009-07-22 02:48:00,1.5699,1.57005,1.56965,1.5699,95000000.0
2009-07-22 02:49:00,1.5699,1.57005,1.5698,1.56995,74800000.0
2009-07-22 02:50:00,1.57,1.5704,1.56955,1.5698,174800000.0
2009-07-22 02:51:00,1.56975,1.57025,1.56975,1.5702,68200000.0
2009-07-22 02:52:00,1.57035,1.5706,1.57025,1.5705,76800000.0
2009-07-22 02:53:00,1.57055,1.57105,1.57025,1.5706,230000000.0
2009-07-22 02:54:00,1.5706,1.57145,1.57045,1.5714,198400000.0
2009-07-22 02:55:00,1.5712,1.5714,1.5705,1.57095,260800000.0
2009-07-22 02:56:00,1.57095,1.5712,1.57085,1.5711,79200000.0
2009-07-22 02:57:00,1.57115,1.57115,1.5706,1.5707,108400000.0
2009-07-22 02:58:00,1.57075,1.5715,1.5706,1.5706,120800000.0
2009-07-22 02:59:00,1.5706,1.571,1.5706,1.57085,54400000.0
2009-07-22 03:00:00,1.5708,1.5709,1.5705,1.57075,76800000.0
2009-07-22 03:01:00,1.57075,1.5711,1.57075,1.57095,140800000.0
2009-07-22 03:02:00,1.57095,1.5711,1.57025,1.5707,122000000.0
2009-07-22 03:03:00,1.5707,1.571,1.57045,1.5708,115200000.0
2009-07-22 03:04:00,1.5709,1.57125,1.5709,1.57095,83200000.0
2009-07-22 03:05:00,1.5709,1.5712,1.5709,1.57105,92800000.0
2009-07-22 03:06:00,1.57105,1.57105,1.5707,1.5707,99200000.0
2009-07-22 03:07:00,1.57065,1.5707,1.57005,1.57015,128600000.0
2009-07-22 03:08:00,1.57025,1.57025,1.57005,1.57005,77500000.0
2009-07-22 03:09:00,1.57015,1.57035,1.57005,1.5701,134900000.0
2009-07-22 03:10:00,1.5701,1.57035,1.5701,1.57035,78200000.0
2009-07-22 03:11:00,1.5703,1.5703,1.5701,1.5701,46900000.0
2009-07-22 03:12:00,1.5701,1.57015,1.5701,1.5701,12400000.0
2009-07-22 03:13:00,1.5701,1.5701,1.5701,1.5701,21800000.0
2009-07-22 03:14:00,1.5701,1.57035,1.5701,1.5702,59000000.0
2009-07-22 03:15:00,1.5703,1.57065,1.5701,1.57025,184100000.0
2009-07-22 03:16:00,1.57015,1.57025,1.5701,1.5702,62800000.0
2009-07-22 03:17:00,1.57015,1.57015,1.5701,1.5701,6100000.0
2009-07-22 03:18:00,1.5701,1.57035,1.56945,1.5696,87400000.0
2009-07-22 03:19:00,1.56955,1.56995,1.56955,1.5696,67200000.0
2009-07-22 03:20:00,1.5695,1.5696,1.5693,1.56935,88800000.0
2009-07-22 03:21:00,1.5694,1.56985,1.5694,1.56985,66200000.0
2009-07-22 03:22:00,1.56975,1.57005,1.5697,1.56975,83200000.0
2009-07-22 03:23:00,1.56975,1.5699,1.5696,1.5696,42800000.0
2009-07-22 03:24:00,1.5696,1.56975,1.5696,1.5697,45000000.0
2009-07-22 03:25:00,1.56965,1.5698,1.5696,1.5698,28000000.0
2009-07-22 03:26:00,1.56985,1.57005,1.56965,1.56965,48000000.0
2009-07-22 03:27:00,1.56965,1.56975,1.56965,1.5697,40200000.0
2009-07-22 03:28:00,1.5697,1.5697,1.5696,1.5697,19000000.0
2009-07-22 03:29:00,1.5696,1.5697,1.5696,1.5697,18000000.0
2009-07-22 03:30:00,1.5697,1.5697,1.5693,1.5693,89100000.0
2009-07-22 03:31:00,1.5693,1.56955,1.5693,1.56955,186900000.0
2009-07-22 03:32:00,1.56955,1.5696,1.5693,1.5696,42750000.0
2009-07-22 03:33:00,1.5696,1.5696,1.5693,1.5693,82400000.0
2009-07-22 03:34:00,1.5693,1.56945,1.5693,1.5693,277300000.0
2009-07-22 03:35:00,1.5693,1.56935,1.5693,1.5693,430700000.0
2009-07-22 03:36:00,1.5693,1.5696,1.5693,1.5696,75750000.0
2009-07-22 03:37:00,1.5696,1.5699,1.5696,1.5697,44800000.0
2009-07-22 03:38:00,1.5697,1.56975,1.56945,1.56945,42000000.0
2009-07-22 03:39:00,1.5695,1.56965,1.5695,1.56965,19200000.0
2009-07-22 03:40:00,1.56975,1.56975,1.56955,1.56955,57600000.0
2009-07-22 03:41:00,1.56955,1.5696,1.5694,1.5696,44800000.0
2009-07-22 03:42:00,1.5696,1.56965,1.56945,1.56945,22400000.0
2009-07-22 03:43:00,1.5695,1.56955,1.56935,1.56935,28800000.0
2009-07-22 03:44:00,1.5693,1.5694,1.5693,1.5694,416400000.0
2009-07-22 03:45:00,1.5694,1.5697,1.56935,1.5697,45200000.0
2009-07-22 03:46:00,1.5697,1.5697,1.56955,1.5696,22400000.0
2009-07-22 03:47:00,1.56965,1.56975,1.5694,1.5695,51200000.0
2009-07-22 03:48:00,1.56955,1.56955,1.5693,1.5693,250250000.0
2009-07-22 03:49:00,1.5693,1.5693,1.5693,1.5693,365850000.0
2009-07-22 03:50:00,1.5693,1.5699,1.5693,1.56965,135600000.0
2009-07-22 03:51:00,1.56975,1.56975,1.5693,1.5693,161800000.0
2009-07-22 03:52:00,1.5693,1.5697,1.5693,1.5697,111450000.0
2009-07-22 03:53:00,1.56955,1.5697,1.5693,1.5693,155250000.0
2009-07-22 03:54:00,1.5693,1.56935,1.5693,1.5693,332650000.0
2009-07-22 03:55:00,1.5693,1.56935,1.5693,1.5693,583350000.0
2009-07-22 03:56:00,1.5693,1.5693,1.5693,1.5693,441000000.0
2009-07-22 03:57:00,1.5693,1.5693,1.5693,1.5693,398250000.0
2009-07-22 03:58:00,1.5693,1.56945,1.5693,1.5693,368200000.0
2009-07-22 03:59:00,1.5693,1.5693,1.5693,1.5693,405000000.0
2009-07-22 04:00:00,1.5693,1.56935,1.5693,1.5693,346150000.0
2009-07-22 04:01:00,1.5693,1.56985,1.5693,1.5693,225650000.0
2009-07-22 04:02:00,1.5694,1.5695,1.5693,1.5693,346250000.0
2009-07-22 04:03:00,1.5693,1.5693,1.5693,1.5693,429750000.0
2009-07-22 04:04:00,1.5693,1.5693,1.5686,1.5693,447030000.0
2009-07-22 04:05:00,1.5693,1.5693,1.5687,1.5687,67990000.0
2009-07-22 04:06:00,1.5688,1.5692,1.56835,1.5689,230400000.0
2009-07-22 04:07:00,1.5685,1.5692,1.5683,1.5688,189600000.0
2009-07-22 04:08:00,1.5687,1.56885,1.5686,1.56875,74600000.0
2009-07-22 04:09:00,1.56865,1.56865,1.5682,1.5686,134800000.0
2009-07-22 04:10:00,1.5686,1.5688,1.5685,1.5688,83600000.0
2009-07-22 04:11:00,1.56875,1.56875,1.5687,1.5687,16000000.0
2009-07-22 04:12:00,1.56875,1.5689,1.5687,1.5688,32000000.0
2009-07-22 04:13:00,1.5688,1.5688,1.5687,1.56875,16000000.0
2009-07-22 04:14:00,1.5687,1.56895,1.5686,1.5686,90000000.0
2009-07-22 04:15:00,1.56855,1.5686,1.5685,1.56855,109200000.0
2009-07-22 04:16:00,1.5686,1.5686,1.5685,1.56855,16000000.0
2009-07-22 04:17:00,1.5686,1.56895,1.5686,1.5688,92800000.0
2009-07-22 04:18:00,1.5688,1.5688,1.5685,1.56855,70400000.0
2009-07-22 04:19:00,1.5686,1.5691,1.5685,1.56855,153000000.0
2009-07-22 04:20:00,1.5686,1.5687,1.5682,1.5682,125800000.0
2009-07-22 04:21:00,1.5682,1.5682,1.5682,1.5682,29400000.0
2009-07-22 04:22:00,1.5683,1.5683,1.5682,1.5683,91800000.0
2009-07-22 04:23:00,1.56845,1.5686,1.5682,1.5684,156000000.0
2009-07-22 04:24:00,1.5683,1.56865,1.5682,1.5684,164800000.0
2009-07-22 04:25:00,1.5685,1.56875,1.5685,1.56875,28800000.0
2009-07-22 04:26:00,1.56885,1.56885,1.5686,1.5686,42000000.0
2009-07-22 04:27:00,1.56875,1.56875,1.56875,1.56875,12800000.0
2009-07-22 04:28:00,1.5685,1.5689,1.5685,1.56885,57600000.0
2009-07-22 04:29:00,1.56875,1.56875,1.5683,1.56835,22800000.0
2009-07-22 04:30:00,1.56855,1.5686,1.5685,1.5686,35200000.0
2009-07-22 04:31:00,1.5685,1.56855,1.5682,1.5682,83600000.0
2009-07-22 04:32:00,1.5682,1.5684,1.5682,1.5682,30600000.0
2009-07-22 04:33:00,1.5682,1.5682,1.5681,1.5682,58000000.0
2009-07-22 04:34:00,1.5682,1.5682,1.5681,1.5682,15000000.0
2009-07-22 04:35:00,1.5682,1.5682,1.568,1.5681,28400000.0
2009-07-22 04:36:00,1.568,1.56815,1.568,1.568,51800000.0
2009-07-22 04:37:00,1.568,1.568,1.568,1.568,20000000.0
2009-07-22 04:38:00,1.5677,1.56795,1.5677,1.56795,40600000.0
2009-07-22 04:39:00,1.56795,1.5683,1.5679,1.56825,94600000.0
2009-07-22 04:40:00,1.5683,1.56915,1.5682,1.5683,160000000.0
2009-07-22 04:41:00,1.56835,1.5686,1.56835,1.56855,44800000.0
2009-07-22 04:42:00,1.56855,1.56875,1.56855,1.5686,48000000.0
2009-07-22 04:43:00,1.5688,1.5688,1.5687,1.56875,60800000.0
2009-07-22 04:44:00,1.56875,1.5688,1.5687,1.5687,19200000.0
2009-07-22 04:45:00,1.56865,1.5688,1.56865,1.5688,19200000.0
2009-07-22 04:46:00,1.5689,1.5689,1.56885,1.56885,6400000.0
2009-07-22 04:47:00,1.56885,1.56885,1.5688,1.5688,22400000.0
2009-07-22 04:48:00,1.5688,1.5688,1.56875,1.56875,9600000.0
2009-07-22 04:49:00,1.5686,1.5686,1.5682,1.5682,68000000.0
2009-07-22 04:50:00,1.56825,1.56825,1.56825,1.56825,9600000.0
2009-07-22 04:51:00,1.56825,1.56835,1.56815,1.56835,60800000.0
2009-07-22 04:52:00,1.56835,1.56855,1.56825,1.56845,65600000.0
2009-07-22 04:53:00,1.56845,1.56845,1.5682,1.56825,35600000.0
2009-07-22 04:54:00,1.5685,1.56885,1.5685,1.5688,100800000.0
2009-07-22 04:55:00,1.56885,1.56905,1.56885,1.56905,56000000.0
2009-07-22 04:56:00,1.5691,1.5693,1.56905,1.56915,73600000.0
2009-07-22 04:57:00,1.5692,1.5692,1.5688,1.5689,64000000.0
2009-07-22 04:58:00,1.5689,1.56915,1.5689,1.5691,38400000.0
2009-07-22 04:59:00,1.5691,1.56935,1.5691,1.56935,22400000.0
2009-07-22 05:00:00,1.5694,1.56945,1.569,1.5691,54400000.0
2009-07-22 05:01:00,1.5691,1.5691,1.5689,1.5689,19600000.0
2009-07-22 05:02:00,1.56895,1.56905,1.56895,1.569,76800000.0
2009-07-22 05:03:00,1.56905,1.5691,1.569,1.5691,22400000.0
2009-07-22 05:04:00,1.569,1.5692,1.569,1.56915,102400000.0
2009-07-22 05:05:00,1.56905,1.56925,1.56905,1.5692,57600000.0
2009-07-22 05:06:00,1.5692,1.5692,1.5689,1.5689,76800000.0
2009-07-22 05:07:00,1.5689,1.5691,1.56865,1.5691,67600000.0
2009-07-22 05:08:00,1.5691,1.56925,1.56885,1.56885,78600000.0
2009-07-22 05:09:00,1.56885,1.56895,1.56885,1.56895,61200000.0
2009-07-22 05:10:00,1.56895,1.56905,1.56895,1.56905,88000000.0
2009-07-22 05:11:00,1.56905,1.5693,1.56905,1.5691,35200000.0
2009-07-22 05:12:00,1.56915,1.56915,1.56895,1.56905,50200000.0
2009-07-22 05:13:00,1.56895,1.56905,1.56895,1.56895,19200000.0
2009-07-22 05:14:00,1.56895,1.5692,1.56895,1.56915,56000000.0
2009-07-22 05:15:00,1.56915,1.5693,1.5691,1.5692,109200000.0
2009-07-22 05:16:00,1.5692,1.5692,1.5692,1.5692,3600000.0
2009-07-22 05:17:00,1.56868,1.56868,1.56867,1.56867,36000000.0
2009-07-22 05:18:00,1.5691,1.5692,1.56905,1.5692,36000000.0
2009-07-22 05:19:00,1.5691,1.5691,1.5687,1.5687,32800000.0
2009-07-22 05:20:00,1.56865,1.56895,1.56865,1.56895,115000000.0
2009-07-22 05:21:00,1.56895,1.5692,1.5686,1.5687,77400000.0
2009-07-22 05:22:00,1.5687,1.56885,1.5687,1.5688,71600000.0
2009-07-22 05:23:00,1.5686,1.5691,1.5684,1.5691,98400000.0
2009-07-22 05:24:00,1.56895,1.56905,1.56875,1.56875,66800000.0
2009-07-22 05:25:00,1.56865,1.56875,1.5686,1.56875,35600000.0
2009-07-22 05:26:00,1.56875,1.56875,1.5687,1.5687,44000000.0
2009-07-22 05:27:00,1.56845,1.56849,1.56845,1.56848,65000000.0
2009-07-22 05:28:00,1.56875,1.56915,1.5687,1.569,65000000.0
2009-07-22 05:29:00,1.5689,1.56895,1.56885,1.56895,42800000.0
2009-07-22 05:30:00,1.569,1.5691,1.569,1.56905,35600000.0
2009-07-22 05:31:00,1.5691,1.5692,1.5691,1.5692,12800000.0
2009-07-22 05:32:00,1.5691,1.56925,1.5691,1.56925,16400000.0
2009-07-22 05:33:00,1.56925,1.56925,1.56915,1.5692,16400000.0
2009-07-22 05:34:00,1.56925,1.5696,1.5692,1.5693,58400000.0
2009-07-22 05:35:00,1.56925,1.5695,1.56925,1.5695,44000000.0
2009-07-22 05:36:00,1.5696,1.5696,1.56945,1.5696,62000000.0
2009-07-22 05:37:00,1.56955,1.56955,1.56935,1.56935,26400000.0
2009-07-22 05:38:00,1.5695,1.5695,1.5693,1.5695,103400000.0
2009-07-22 05:39:00,1.56955,1.56955,1.5691,1.5692,53400000.0
2009-07-22 05:40:00,1.56915,1.5694,1.56915,1.56925,28000000.0
2009-07-22 05:41:00,1.5692,1.56935,1.5692,1.56935,14600000.0
2009-07-22 05:42:00,1.5692,1.56925,1.56905,1.5691,50000000.0
2009-07-22 05:43:00,1.56905,1.5692,1.56905,1.5692,32800000.0
2009-07-22 05:44:00,1.56915,1.5692,1.56915,1.5692,6400000.0
2009-07-22 05:45:00,1.56915,1.56925,1.56915,1.5692,19200000.0
2009-07-22 05:46:00,1.56925,1.5695,1.56925,1.5695,55200000.0
2009-07-22 05:47:00,1.56945,1.5697,1.56905,1.5691,58000000.0
2009-07-22 05:48:00,1.5692,1.56925,1.5688,1.5688,130000000.0
2009-07-22 05:49:00,1.5688,1.5689,1.5686,1.5687,123000000.0
2009-07-22 05:50:00,1.5687,1.5687,1.5682,1.56835,124600000.0
2009-07-22 05:51:00,1.56835,1.5686,1.5683,1.56855,103400000.0
2009-07-22 05:52:00,1.5686,1.56865,1.5684,1.5685,117400000.0
2009-07-22 05:53:00,1.5685,1.56905,1.5684,1.5686,207000000.0
2009-07-22 05:54:00,1.5686,1.5688,1.5686,1.56865,95400000.0
2009-07-22 05:55:00,1.5687,1.56905,1.5687,1.5689,82000000.0
2009-07-22 05:56:00,1.56885,1.56895,1.56885,1.56895,56800000.0
2009-07-22 05:57:00,1.5689,1.56905,1.5689,1.5689,29200000.0
2009-07-22 05:58:00,1.56895,1.56895,1.56885,1.56895,46000000.0
2009-07-22 05:59:00,1.56895,1.56895,1.56885,1.56885,16000000.0
2009-07-22 06:00:00,1.5689,1.56905,1.5689,1.56895,65400000.0
2009-07-22 06:01:00,1.56885,1.56895,1.56885,1.56895,48000000.0
2009-07-22 06:02:00,1.569,1.569,1.5689,1.5689,21000000.0
2009-07-22 06:03:00,1.5689,1.5689,1.5689,1.5689,3200000.0
2009-07-22 06:04:00,1.5689,1.5689,1.5689,1.5689,3200000.0
2009-07-22 06:05:00,1.5689,1.5689,1.5686,1.56865,60800000.0
2009-07-22 06:06:00,1.5686,1.5694,1.5686,1.5691,311600000.0
2009-07-22 06:07:00,1.5691,1.5692,1.5691,1.5691,451200000.0
2009-07-22 06:08:00,1.5691,1.5692,1.5691,1.56915,449000000.0
2009-07-22 06:09:00,1.56915,1.56945,1.56915,1.56935,495200000.0
2009-07-22 06:10:00,1.56935,1.56935,1.5689,1.569,204600000.0
2009-07-22 06:11:00,1.56915,1.56945,1.56905,1.56905,227200000.0
2009-07-22 06:12:00,1.56905,1.5692,1.56905,1.56915,632600000.0
2009-07-22 06:13:00,1.56915,1.5694,1.5686,1.56875,425000000.0
2009-07-22 06:14:00,1.56875,1.5694,1.5686,1.5686,247200000.0
2009-07-22 06:15:00,1.5687,1.56925,1.5686,1.56925,90400000.0
2009-07-22 06:16:00,1.56935,1.56935,1.5687,1.56885,94400000.0
2009-07-22 06:17:00,1.5689,1.56915,1.5689,1.56905,248400000.0
2009-07-22 06:18:00,1.56905,1.56905,1.5687,1.5687,42400000.0
2009-07-22 06:19:00,1.56885,1.5689,1.5685,1.56865,76200000.0
2009-07-22 06:20:00,1.56865,1.5687,1.5684,1.56855,48800000.0
2009-07-22 06:21:00,1.56865,1.56865,1.56815,1.56855,77000000.0
2009-07-22 06:22:00,1.5684,1.5686,1.5684,1.56855,48000000.0
2009-07-22 06:23:00,1.56845,1.5687,1.5681,1.5681,110200000.0
2009-07-22 06:24:00,1.5683,1.56845,1.5683,1.5683,22400000.0
2009-07-22 06:25:00,1.56835,1.5684,1.56835,1.5684,12800000.0
2009-07-22 06:26:00,1.56845,1.5691,1.56835,1.56845,202800000.0
2009-07-22 06:27:00,1.56845,1.56865,1.56835,1.56855,126400000.0
2009-07-22 06:28:00,1.56855,1.56895,1.56835,1.56885,143200000.0
2009-07-22 06:29:00,1.56885,1.5689,1.5683,1.5685,137600000.0
2009-07-22 06:30:00,1.5685,1.56895,1.5685,1.5688,102400000.0
2009-07-22 06:31:00,1.56875,1.56875,1.56835,1.56855,89600000.0
2009-07-22 06:32:00,1.56855,1.5687,1.56855,1.5686,99600000.0
2009-07-22 06:33:00,1.56865,1.5687,1.5686,1.56865,26000000.0
2009-07-22 06:34:00,1.5687,1.5689,1.56865,1.56875,86400000.0
2009-07-22 06:35:00,1.5688,1.5688,1.5688,1.5688,3200000.0
2009-07-22 06:36:00,1.5689,1.569,1.5687,1.56895,177600000.0
2009-07-22 06:37:00,1.56895,1.56895,1.5689,1.5689,67200000.0
2009-07-22 06:38:00,1.5689,1.56895,1.56875,1.56875,48000000.0
2009-07-22 06:39:00,1.56875,1.56875,1.56875,1.56875,6400000.0
2009-07-22 06:40:00,1.56875,1.56875,1.5687,1.5687,22400000.0
2009-07-22 06:41:00,1.56875,1.56875,1.56865,1.56865,38400000.0
2009-07-22 06:42:00,1.56875,1.56875,1.5686,1.5687,70400000.0
2009-07-22 06:43:00,1.5687,1.5687,1.56865,1.5687,73600000.0
2009-07-22 06:44:00,1.5687,1.56875,1.56865,1.56865,32000000.0
2009-07-22 06:45:00,1.56865,1.56865,1.56855,1.5686,70400000.0
2009-07-22 06:46:00,1.56865,1.56865,1.56845,1.5685,121600000.0
2009-07-22 06:47:00,1.5686,1.5686,1.5686,1.5686,3200000.0
2009-07-22 06:48:00,1.5686,1.56875,1.5686,1.5686,57600000.0
2009-07-22 06:49:00,1.5687,1.5689,1.5686,1.5689,28800000.0
2009-07-22 06:50:00,1.5689,1.56895,1.5689,1.56895,12800000.0
2009-07-22 06:51:00,1.56873,1.56877,1.56873,1.56877,3200000.0
2009-07-22 06:52:00,1.56895,1.56895,1.56895,1.56895,3200000.0
2009-07-22 06:53:00,1.56895,1.56895,1.56885,1.5689,16000000.0
2009-07-22 06:54:00,1.56895,1.56915,1.56895,1.569,96400000.0
2009-07-22 06:55:00,1.56895,1.569,1.56885,1.56885,89600000.0
2009-07-22 06:56:00,1.56895,1.56895,1.56885,1.56885,32000000.0
2009-07-22 06:57:00,1.56885,1.56885,1.5686,1.56865,96000000.0
2009-07-22 06:58:00,1.56845,1.56875,1.56825,1.56875,76800000.0
2009-07-22 06:59:00,1.56885,1.569,1.5688,1.569,22400000.0
2009-07-22 07:00:00,1.56905,1.5692,1.56885,1.5692,90800000.0
2009-07-22 07:01:00,1.56895,1.56935,1.56885,1.5692,128800000.0
2009-07-22 07:02:00,1.56915,1.5694,1.56915,1.56925,38400000.0
2009-07-22 07:03:00,1.56924,1.56924,1.5691,1.5691,35200000.0
2009-07-22 07:04:00,1.56935,1.5694,1.56925,1.5693,35200000.0
2009-07-22 07:05:00,1.5693,1.5693,1.5692,1.5692,16000000.0
2009-07-22 07:06:00,1.56925,1.56955,1.56925,1.5695,48800000.0
2009-07-22 07:07:00,1.5695,1.5695,1.5689,1.56895,54400000.0
2009-07-22 07:08:00,1.5689,1.56935,1.5689,1.5693,65200000.0
2009-07-22 07:09:00,1.5694,1.56965,1.56925,1.5696,65000000.0
2009-07-22 07:10:00,1.5695,1.5695,1.5694,1.5694,19200000.0
2009-07-22 07:11:00,1.5693,1.5695,1.5692,1.5695,52800000.0
2009-07-22 07:12:00,1.5695,1.5698,1.5694,1.56955,355600000.0
2009-07-22 07:13:00,1.56955,1.56975,1.56895,1.5693,410800000.0
2009-07-22 07:14:00,1.5691,1.5693,1.5689,1.5693,206000000.0
2009-07-22 07:15:00,1.5693,1.56955,1.56925,1.56955,622000000.0
2009-07-22 07:16:00,1.56955,1.5697,1.5694,1.56945,272400000.0
2009-07-22 07:17:00,1.5695,1.56965,1.5695,1.56965,304000000.0
2009-07-22 07:18:00,1.56965,1.5697,1.56955,1.5697,252800000.0
2009-07-22 07:19:00,1.5697,1.5697,1.56925,1.56935,406800000.0
2009-07-22 07:20:00,1.5693,1.56935,1.5692,1.5692,65600000.0
2009-07-22 07:21:00,1.5692,1.5695,1.5691,1.56945,209600000.0
2009-07-22 07:22:00,1.56935,1.56935,1.56915,1.5693,550400000.0
2009-07-22 07:23:00,1.5693,1.5695,1.5693,1.56945,584200000.0
2009-07-22 07:24:00,1.56945,1.5695,1.5694,1.5695,604800000.0
2009-07-22 07:25:00,1.5695,1.5695,1.5693,1.5693,489600000.0
2009-07-22 07:26:00,1.5692,1.5695,1.56905,1.5695,67200000.0
2009-07-22 07:27:00,1.5695,1.5696,1.56915,1.5695,544000000.0
2009-07-22 07:28:00,1.5695,1.56975,1.56945,1.56975,634400000.0
2009-07-22 07:29:00,1.56975,1.5699,1.56945,1.56945,587800000.0
2009-07-22 07:30:00,1.56945,1.5696,1.56935,1.56945,609000000.0
2009-07-22 07:31:00,1.56945,1.56955,1.56895,1.56935,571000000.0
2009-07-22 07:32:00,1.56935,1.56995,1.5692,1.5699,552000000.0
2009-07-22 07:33:00,1.5699,1.5699,1.569,1.569,431800000.0
2009-07-22 07:34:00,1.5692,1.5694,1.5692,1.56935,519200000.0
2009-07-22 07:35:00,1.56935,1.5695,1.56925,1.5693,592000000.0
2009-07-22 07:36:00,1.5693,1.56995,1.56885,1.56925,571400000.0
2009-07-22 07:37:00,1.56925,1.56955,1.56895,1.56915,556600000.0
2009-07-22 07:38:00,1.56905,1.5692,1.56895,1.56915,245200000.0
2009-07-22 07:39:00,1.56915,1.56965,1.5687,1.5688,243000000.0
2009-07-22 07:40:00,1.5695,1.5696,1.5687,1.5691,596200000.0
2009-07-22 07:41:00,1.5691,1.56915,1.56865,1.5687,199200000.0
2009-07-22 07:42:00,1.5687,1.5693,1.5684,1.56895,470200000.0
2009-07-22 07:43:00,1.56895,1.5693,1.56855,1.569,190800000.0
2009-07-22 07:44:00,1.56915,1.56915,1.56905,1.56905,12800000.0
2009-07-22 07:45:00,1.56895,1.5692,1.56895,1.5691,54400000.0
2009-07-22 07:46:00,1.56905,1.56965,1.56905,1.5696,109200000.0
2009-07-22 07:47:00,1.5696,1.5698,1.5692,1.5694,552000000.0
2009-07-22 07:48:00,1.5694,1.56965,1.56885,1.56905,576400000.0
2009-07-22 07:49:00,1.56905,1.56915,1.56895,1.569,481200000.0
2009-07-22 07:50:00,1.569,1.56935,1.56895,1.56895,455400000.0
2009-07-22 07:51:00,1.56895,1.56895,1.56875,1.56885,376600000.0
2009-07-22 07:52:00,1.5688,1.56895,1.5688,1.5688,159600000.0
2009-07-22 07:53:00,1.5687,1.5689,1.56835,1.5685,160200000.0
2009-07-22 07:54:00,1.5686,1.5687,1.5682,1.56865,146400000.0
2009-07-22 07:55:00,1.5688,1.5691,1.5686,1.5691,118200000.0
2009-07-22 07:56:00,1.56915,1.56985,1.56915,1.5698,403600000.0
2009-07-22 07:57:00,1.5698,1.5699,1.56915,1.56915,234060000.0
2009-07-22 07:58:00,1.56915,1.5692,1.5687,1.5692,221350000.0
2009-07-22 07:59:00,1.5692,1.56985,1.5692,1.56985,551400000.0
2009-07-22 08:00:00,1.56985,1.5701,1.5696,1.56995,403200000.0
2009-07-22 08:01:00,1.57,1.57,1.5694,1.56975,188800000.0
2009-07-22 08:02:00,1.56975,1.57,1.5693,1.57,188800000.0
2009-07-22 08:03:00,1.56995,1.5701,1.56955,1.56965,112000000.0
2009-07-22 08:04:00,1.5697,1.5703,1.56965,1.5701,218600000.0
2009-07-22 08:05:00,1.57,1.57065,1.57,1.5705,474400000.0
2009-07-22 08:06:00,1.5705,1.5705,1.56935,1.56955,313400004.0
2009-07-22 08:07:00,1.56955,1.56995,1.56945,1.5698,317000000.0
2009-07-22 08:08:00,1.56995,1.57015,1.5691,1.5699,280800000.0
2009-07-22 08:09:00,1.56965,1.56975,1.5693,1.56965,251200000.0
2009-07-22 08:10:00,1.5696,1.5698,1.5696,1.5698,60800000.0
2009-07-22 08:11:00,1.5699,1.57035,1.5696,1.5697,252800000.0
2009-07-22 08:12:00,1.5697,1.56995,1.5695,1.5696,282400000.0
2009-07-22 08:13:00,1.56955,1.56995,1.56925,1.56995,195200000.0
2009-07-22 08:14:00,1.57,1.57005,1.5697,1.5697,221000000.0
2009-07-22 08:15:00,1.5701,1.5701,1.5696,1.5699,123200000.0
2009-07-22 08:16:00,1.5699,1.57015,1.5699,1.57015,100800000.0
2009-07-22 08:17:00,1.57015,1.57035,1.5698,1.5702,140800000.0
2009-07-22 08:18:00,1.5702,1.57025,1.56995,1.57005,115200000.0
2009-07-22 08:19:00,1.57,1.5702,1.5699,1.5699,126400000.0
2009-07-22 08:20:00,1.56985,1.5705,1.5697,1.56995,278800000.0
2009-07-22 08:21:00,1.57,1.57005,1.5692,1.5699,245600002.0
2009-07-22 08:22:00,1.5699,1.57,1.5694,1.5694,108800000.0
2009-07-22 08:23:00,1.56935,1.57015,1.56935,1.57015,99200000.0
2009-07-22 08:24:00,1.57005,1.5702,1.56955,1.5696,140800000.0
2009-07-22 08:25:00,1.5696,1.57005,1.5696,1.57005,99200000.0
2009-07-22 08:26:00,1.57015,1.57015,1.56955,1.5697,125000000.0
2009-07-22 08:27:00,1.56975,1.56985,1.56915,1.5697,228800000.0
2009-07-22 08:28:00,1.56975,1.56975,1.5694,1.56955,126600000.0
2009-07-22 08:29:00,1.5696,1.56975,1.56925,1.56965,246600000.0
2009-07-22 08:30:00,1.5697,1.5705,1.5695,1.5705,474600000.0
2009-07-22 08:31:00,1.5705,1.5705,1.56995,1.5702,251200000.0
2009-07-22 08:32:00,1.5703,1.5706,1.5698,1.57025,196800000.0
2009-07-22 08:33:00,1.5703,1.5703,1.5698,1.57015,80400000.0
2009-07-22 08:34:00,1.57015,1.5703,1.5699,1.5699,139800000.0
2009-07-22 08:35:00,1.56995,1.56995,1.56955,1.5697,111600000.0
2009-07-22 08:36:00,1.5698,1.5701,1.56975,1.57,124400000.0
2009-07-22 08:37:00,1.5699,1.5699,1.56935,1.5697,144200000.0
2009-07-22 08:38:00,1.56985,1.5703,1.56965,1.56995,316000000.0
2009-07-22 08:39:00,1.56995,1.56995,1.56935,1.5696,395600000.0
2009-07-22 08:40:00,1.5696,1.56985,1.5695,1.5697,104600002.0
2009-07-22 08:41:00,1.5697,1.56985,1.56955,1.56965,268200001.0
2009-07-22 08:42:00,1.56965,1.57005,1.56965,1.57005,131799999.0
2009-07-22 08:43:00,1.57025,1.57045,1.57005,1.57015,81600000.0
2009-07-22 08:44:00,1.5701,1.5701,1.56935,1.5697,168000000.0
2009-07-22 08:45:00,1.5697,1.5702,1.5696,1.5701,123200000.0
2009-07-22 08:46:00,1.5702,1.57045,1.56955,1.57015,211400000.0
2009-07-22 08:47:00,1.5701,1.5701,1.56945,1.5697,101000000.0
2009-07-22 08:48:00,1.5697,1.5697,1.5694,1.5695,226600000.0
2009-07-22 08:49:00,1.56955,1.56985,1.56925,1.5695,301000000.0
2009-07-22 08:50:00,1.5695,1.5701,1.56945,1.56955,323200000.0
2009-07-22 08:51:00,1.5695,1.5697,1.56895,1.56925,276199998.0
2009-07-22 08:52:00,1.5693,1.5693,1.5689,1.56905,400600001.0
2009-07-22 08:53:00,1.56905,1.56935,1.569,1.5691,201600002.0
2009-07-22 08:54:00,1.56915,1.5692,1.56905,1.56905,82400000.0
2009-07-22 08:55:00,1.56905,1.5692,1.5687,1.5689,392180000.0
2009-07-22 08:56:00,1.5689,1.5692,1.5687,1.5692,181360000.0
2009-07-22 08:57:00,1.5692,1.5694,1.5691,1.5693,233400000.0
2009-07-22 08:58:00,1.5693,1.5701,1.5692,1.56955,306799999.0
2009-07-22 08:59:00,1.56965,1.5698,1.56925,1.56945,194599999.0
2009-07-22 09:00:00,1.56955,1.56975,1.5694,1.5695,127800000.0
2009-07-22 09:01:00,1.5695,1.57025,1.5695,1.56995,219800000.0
2009-07-22 09:02:00,1.5701,1.571,1.57,1.57095,293400001.0
2009-07-22 09:03:00,1.57085,1.5709,1.57055,1.57065,156400000.0
2009-07-22 09:04:00,1.57065,1.5709,1.5703,1.57075,281799999.0
2009-07-22 09:05:00,1.5707,1.57075,1.5698,1.56995,359800001.0
2009-07-22 09:06:00,1.56995,1.57005,1.56965,1.5697,481999997.0
2009-07-22 09:07:00,1.5698,1.57015,1.56965,1.57,504799998.0
2009-07-22 09:08:00,1.57,1.5703,1.56985,1.5701,329800000.0
2009-07-22 09:09:00,1.5701,1.5701,1.56965,1.57,407000000.0
2009-07-22 09:10:00,1.57005,1.5704,1.56975,1.56975,502599999.0
2009-07-22 09:11:00,1.57005,1.57025,1.56975,1.56985,401800001.0
2009-07-22 09:12:00,1.56985,1.56995,1.5693,1.5695,309200001.0
2009-07-22 09:13:00,1.56945,1.5696,1.56925,1.56935,250200000.0
2009-07-22 09:14:00,1.56935,1.5697,1.56935,1.56955,177200000.0
2009-07-22 09:15:00,1.56965,1.5699,1.56945,1.56965,446599998.0
2009-07-22 09:16:00,1.56965,1.5701,1.56955,1.56985,389600000.0
2009-07-22 09:17:00,1.56985,1.57035,1.56985,1.57025,282600000.0
2009-07-22 09:18:00,1.57025,1.5706,1.56995,1.5703,255600000.0
2009-07-22 09:19:00,1.5703,1.57045,1.5701,1.57045,303200000.0
2009-07-22 09:20:00,1.5706,1.5709,1.57035,1.5706,266400000.0
2009-07-22 09:21:00,1.57055,1.5707,1.5702,1.5706,215800000.0
2009-07-22 09:22:00,1.5706,1.57065,1.57025,1.57025,205399999.0
2009-07-22 09:23:00,1.5702,1.57105,1.5702,1.5702,409600000.0
2009-07-22 09:24:00,1.5702,1.57045,1.56995,1.57005,550000001.0
2009-07-22 09:25:00,1.57005,1.57005,1.56965,1.56975,319800000.0
2009-07-22 09:26:00,1.56985,1.56985,1.5692,1.56965,282600000.0
2009-07-22 09:27:00,1.56965,1.5699,1.5693,1.5697,196400001.0
2009-07-22 09:28:00,1.5697,1.56985,1.56945,1.56965,224200000.0
2009-07-22 09:29:00,1.56965,1.56985,1.5694,1.56965,474799996.0
2009-07-22 09:30:00,1.56965,1.57005,1.56955,1.5699,449800001.0
2009-07-22 09:31:00,1.56985,1.5699,1.5697,1.56975,306800002.0
2009-07-22 09:32:00,1.5697,1.57,1.56955,1.5696,251200000.0
2009-07-22 09:33:00,1.56965,1.57,1.5695,1.56995,335200000.0
2009-07-22 09:34:00,1.56985,1.57015,1.5697,1.5698,637200000.0
2009-07-22 09:35:00,1.57015,1.57015,1.56985,1.57005,284399998.0
2009-07-22 09:36:00,1.57,1.5701,1.56965,1.56995,390199998.0
2009-07-22 09:37:00,1.57,1.5701,1.5693,1.56955,431000002.0
2009-07-22 09:38:00,1.56955,1.5698,1.5694,1.5698,225000000.0
2009-07-22 09:39:00,1.5698,1.5698,1.56945,1.5697,243600000.0
2009-07-22 09:40:00,1.5693,1.5696,1.5693,1.5695,138400000.0
2009-07-22 09:41:00,1.56955,1.56985,1.5695,1.5697,237600000.0
2009-07-22 09:42:00,1.56975,1.57015,1.5697,1.56985,220200000.0
2009-07-22 09:43:00,1.56975,1.57035,1.56975,1.5703,219800000.0
2009-07-22 09:44:00,1.57035,1.57055,1.5703,1.57055,151400000.0
2009-07-22 09:45:00,1.57055,1.5706,1.5702,1.57035,95600000.0
2009-07-22 09:46:00,1.57035,1.5705,1.5702,1.5703,188800000.0
2009-07-22 09:47:00,1.57015,1.5704,1.56995,1.5703,198000000.0
2009-07-22 09:48:00,1.5702,1.57055,1.5701,1.5702,231600000.0
2009-07-22 09:49:00,1.5702,1.5704,1.5702,1.57025,173800000.0
2009-07-22 09:50:00,1.5703,1.5707,1.57025,1.5707,236200000.0
2009-07-22 09:51:00,1.57075,1.57075,1.5705,1.5706,185599999.0
2009-07-22 09:52:00,1.5706,1.5707,1.57045,1.5705,163000000.0
2009-07-22 09:53:00,1.5705,1.5705,1.57025,1.5703,154800000.0
2009-07-22 09:54:00,1.57035,1.5705,1.57025,1.5703,279599999.0
2009-07-22 09:55:00,1.57035,1.57055,1.57,1.5702,382200000.0
2009-07-22 09:56:00,1.57025,1.57035,1.56995,1.5701,207600002.0
2009-07-22 09:57:00,1.57025,1.57035,1.56975,1.5699,314599999.0
2009-07-22 09:58:00,1.56985,1.56995,1.56965,1.56965,521399991.0
2009-07-22 09:59:00,1.56965,1.5706,1.56965,1.57055,257800000.0
2009-07-22 10:00:00,1.5707,1.57075,1.5703,1.57065,191000000.0
2009-07-22 10:01:00,1.57065,1.5708,1.5705,1.57065,188800000.0
2009-07-22 10:02:00,1.57065,1.5707,1.5703,1.5706,171400000.0
2009-07-22 10:03:00,1.5706,1.57085,1.57055,1.5706,239800000.0
2009-07-22 10:04:00,1.5706,1.5708,1.57045,1.57065,277600000.0
2009-07-22 10:05:00,1.57065,1.5708,1.5706,1.57065,227600000.0
2009-07-22 10:06:00,1.57065,1.5708,1.57055,1.5707,277800000.0
2009-07-22 10:07:00,1.5706,1.5711,1.57045,1.5711,183400000.0
2009-07-22 10:08:00,1.571,1.5713,1.57095,1.57105,124200000.0
2009-07-22 10:09:00,1.57115,1.57135,1.571,1.57125,410800001.0
2009-07-22 10:10:00,1.57135,1.5715,1.5711,1.57145,309800000.0
2009-07-22 10:11:00,1.57135,1.5718,1.57125,1.5714,292000001.0
2009-07-22 10:12:00,1.5714,1.5715,1.5711,1.5713,183600000.0
2009-07-22 10:13:00,1.57135,1.57145,1.5712,1.57135,214600000.0
2009-07-22 10:14:00,1.57135,1.57155,1.57115,1.5712,189200000.0
2009-07-22 10:15:00,1.5712,1.57135,1.5708,1.57115,209400000.0
2009-07-22 10:16:00,1.5712,1.5713,1.5709,1.5712,295000000.0
2009-07-22 10:17:00,1.5712,1.5713,1.5709,1.57095,416999999.0
2009-07-22 10:18:00,1.57095,1.57155,1.5709,1.57125,327599999.0
2009-07-22 10:19:00,1.57125,1.57155,1.57115,1.57145,331000001.0
2009-07-22 10:20:00,1.5714,1.5719,1.5714,1.5718,216000000.0
2009-07-22 10:21:00,1.57175,1.57185,1.57125,1.57185,321200000.0
2009-07-22 10:22:00,1.57185,1.572,1.57155,1.5716,183200000.0
2009-07-22 10:23:00,1.5716,1.572,1.57135,1.57165,253200000.0
2009-07-22 10:24:00,1.57165,1.572,1.57155,1.572,357400001.0
2009-07-22 10:25:00,1.57205,1.5723,1.57165,1.57215,237000000.0
2009-07-22 10:26:00,1.57215,1.5724,1.5719,1.5719,452800000.0
2009-07-22 10:27:00,1.57205,1.57285,1.57165,1.57275,296199999.0
2009-07-22 10:28:00,1.5728,1.573,1.57225,1.5724,305200000.0
2009-07-22 10:29:00,1.57235,1.5729,1.5723,1.5724,311000000.0
2009-07-22 10:30:00,1.57235,1.57285,1.57225,1.5725,257800001.0
2009-07-22 10:31:00,1.5725,1.57265,1.57215,1.5724,211200000.0
2009-07-22 10:32:00,1.5724,1.57255,1.5722,1.57235,226600000.0
2009-07-22 10:33:00,1.57235,1.5724,1.572,1.5722,144800000.0
2009-07-22 10:34:00,1.5722,1.5725,1.5721,1.57245,189200000.0
2009-07-22 10:35:00,1.5725,1.5725,1.572,1.57215,237000000.0
2009-07-22 10:36:00,1.57215,1.57235,1.57205,1.57205,161400000.0
2009-07-22 10:37:00,1.572,1.57255,1.57195,1.5723,283000000.0
2009-07-22 10:38:00,1.57235,1.5727,1.57225,1.57255,248000000.0
2009-07-22 10:39:00,1.5727,1.5727,1.5724,1.5726,236000000.0
2009-07-22 10:40:00,1.5726,1.57275,1.5724,1.5724,356600000.0
2009-07-22 10:41:00,1.5724,1.57285,1.5723,1.5726,204200000.0
2009-07-22 10:42:00,1.57265,1.573,1.57265,1.5729,220000000.0
2009-07-22 10:43:00,1.573,1.573,1.57275,1.5729,88200000.0
2009-07-22 10:44:00,1.57305,1.57325,1.573,1.57325,60800000.0
2009-07-22 10:45:00,1.5733,1.5736,1.573,1.57355,198200000.0
2009-07-22 10:46:00,1.5735,1.5737,1.5734,1.5734,160000000.0
2009-07-22 10:47:00,1.57345,1.57355,1.57305,1.57305,155200000.0
2009-07-22 10:48:00,1.57295,1.5731,1.57255,1.5727,410199999.0
2009-07-22 10:49:00,1.5727,1.5731,1.57245,1.57255,426800002.0
2009-07-22 10:50:00,1.5725,1.5726,1.5718,1.572,445000001.0
2009-07-22 10:51:00,1.572,1.5723,1.57195,1.57195,201799999.0
2009-07-22 10:52:00,1.57195,1.5721,1.5718,1.57205,161800000.0
2009-07-22 10:53:00,1.57205,1.57225,1.5716,1.57185,590000003.0
2009-07-22 10:54:00,1.57175,1.57185,1.57165,1.57185,123600000.0
2009-07-22 10:55:00,1.5718,1.5721,1.57155,1.5717,371600000.0
2009-07-22 10:56:00,1.57185,1.57185,1.5714,1.5716,468999995.0
2009-07-22 10:57:00,1.5716,1.5721,1.5715,1.57185,346200001.0
2009-07-22 10:58:00,1.57185,1.5724,1.5717,1.57195,413000001.0
2009-07-22 10:59:00,1.5719,1.572,1.57175,1.572,534599998.0
2009-07-22 11:00:00,1.572,1.5721,1.5714,1.57175,497799998.0
2009-07-22 11:01:00,1.5718,1.572,1.57145,1.57165,338200000.0
2009-07-22 11:02:00,1.5717,1.5717,1.57115,1.5713,386200000.0
2009-07-22 11:03:00,1.5713,1.57155,1.57125,1.5715,128400000.0
2009-07-22 11:04:00,1.5715,1.572,1.57145,1.5718,287999999.0
2009-07-22 11:05:00,1.5718,1.57205,1.5718,1.57195,69400000.0
2009-07-22 11:06:00,1.5719,1.5722,1.57175,1.57205,105600001.0
2009-07-22 11:07:00,1.57205,1.57205,1.57145,1.57145,193800000.0
2009-07-22 11:08:00,1.57165,1.57195,1.5716,1.57195,144200000.0
2009-07-22 11:09:00,1.5718,1.57185,1.5716,1.5717,142800000.0
2009-07-22 11:10:00,1.5717,1.572,1.57155,1.57185,179000000.0
2009-07-22 11:11:00,1.5719,1.572,1.5717,1.57175,135600000.0
2009-07-22 11:12:00,1.57165,1.57175,1.5715,1.57165,181200000.0
2009-07-22 11:13:00,1.57165,1.57165,1.5715,1.57155,107600000.0
2009-07-22 11:14:00,1.57155,1.5719,1.57145,1.5718,328600002.0
2009-07-22 11:15:00,1.5718,1.5718,1.57155,1.57165,130000000.0
2009-07-22 11:16:00,1.57165,1.5717,1.57135,1.57145,144200000.0
2009-07-22 11:17:00,1.57145,1.57155,1.57115,1.57145,558399999.0
2009-07-22 11:18:00,1.57145,1.5716,1.5706,1.57075,414400000.0
2009-07-22 11:19:00,1.57085,1.57135,1.5707,1.57075,488200000.0
2009-07-22 11:20:00,1.57075,1.57105,1.57055,1.57075,381000000.0
2009-07-22 11:21:00,1.57075,1.5708,1.57045,1.5706,258400001.0
2009-07-22 11:22:00,1.5705,1.5706,1.5705,1.57055,213600001.0
2009-07-22 11:23:00,1.5707,1.57075,1.57045,1.57075,332800001.0
2009-07-22 11:24:00,1.5706,1.5712,1.57045,1.57085,419800004.0
2009-07-22 11:25:00,1.5707,1.57135,1.5706,1.5712,190000000.0
2009-07-22 11:26:00,1.5713,1.5713,1.5707,1.57085,148400000.0
2009-07-22 11:27:00,1.57085,1.5711,1.5703,1.5709,356000001.0
2009-07-22 11:28:00,1.5709,1.57105,1.5708,1.57095,337000000.0
2009-07-22 11:29:00,1.57095,1.5712,1.57085,1.5712,128200000.0
2009-07-22 11:30:00,1.57135,1.57135,1.5708,1.5711,471599999.0
2009-07-22 11:31:00,1.57105,1.5711,1.57075,1.57095,133000000.0
2009-07-22 11:32:00,1.5709,1.571,1.5703,1.57085,304600000.0
2009-07-22 11:33:00,1.57095,1.57105,1.57065,1.57075,171400001.0
2009-07-22 11:34:00,1.57075,1.57075,1.57055,1.57055,106200000.0
2009-07-22 11:35:00,1.57055,1.57055,1.5704,1.57045,54000000.0
2009-07-22 11:36:00,1.57045,1.57055,1.57015,1.5702,168200000.0
2009-07-22 11:37:00,1.5702,1.5705,1.5702,1.5705,117000000.0
2009-07-22 11:38:00,1.57045,1.57055,1.5701,1.57045,172000001.0
2009-07-22 11:39:00,1.57025,1.5706,1.57,1.5706,442399999.0
2009-07-22 11:40:00,1.57065,1.5707,1.57055,1.5706,150600000.0
2009-07-22 11:41:00,1.5707,1.571,1.5705,1.57075,232000000.0
2009-07-22 11:42:00,1.57075,1.5709,1.5704,1.5706,282800001.0
2009-07-22 11:43:00,1.5706,1.5708,1.57045,1.5707,235400000.0
2009-07-22 11:44:00,1.5707,1.5712,1.5707,1.5712,427799998.0
2009-07-22 11:45:00,1.5712,1.5712,1.57095,1.5711,252800000.0
2009-07-22 11:46:00,1.57115,1.5713,1.5711,1.5712,479200000.0
2009-07-22 11:47:00,1.5712,1.5712,1.57095,1.57105,158800000.0
2009-07-22 11:48:00,1.5711,1.57125,1.57075,1.5711,149200000.0
2009-07-22 11:49:00,1.571,1.57105,1.5709,1.57095,67800000.0
2009-07-22 11:50:00,1.57095,1.571,1.5709,1.571,45800000.0
2009-07-22 11:51:00,1.571,1.571,1.57045,1.5705,160000000.0
2009-07-22 11:52:00,1.5705,1.57125,1.57045,1.57125,379800000.0
2009-07-22 11:53:00,1.57125,1.57125,1.57105,1.57105,103200001.0
2009-07-22 11:54:00,1.57115,1.5713,1.5709,1.57095,160200000.0
2009-07-22 11:55:00,1.57095,1.5712,1.5708,1.5709,230400001.0
2009-07-22 11:56:00,1.5709,1.5709,1.5706,1.57085,136200000.0
2009-07-22 11:57:00,1.57095,1.5711,1.57085,1.571,97600000.0
2009-07-22 11:58:00,1.5709,1.571,1.57075,1.5708,23400000.0
2009-07-22 11:59:00,1.57075,1.57085,1.57025,1.5706,192200000.0
2009-07-22 12:00:00,1.5707,1.5708,1.5705,1.5706,176000000.0
2009-07-22 12:01:00,1.5706,1.57085,1.57055,1.5706,394600001.0
2009-07-22 12:02:00,1.5706,1.57065,1.5703,1.5705,461800000.0
2009-07-22 12:03:00,1.57055,1.5707,1.57005,1.57025,414000000.0
2009-07-22 12:04:00,1.57025,1.57055,1.57015,1.57035,230400002.0
2009-07-22 12:05:00,1.57035,1.5707,1.57,1.5701,394999999.0
2009-07-22 12:06:00,1.5701,1.5705,1.57005,1.5703,194400000.0
2009-07-22 12:07:00,1.5703,1.57035,1.57,1.5701,185400002.0
2009-07-22 12:08:00,1.5702,1.5702,1.56995,1.57005,221200000.0
2009-07-22 12:09:00,1.57005,1.57025,1.57005,1.57025,86600000.0
2009-07-22 12:10:00,1.57025,1.57025,1.57005,1.57005,325799998.0
2009-07-22 12:11:00,1.57005,1.57035,1.56995,1.56995,247800001.0
2009-07-22 12:12:00,1.5699,1.57025,1.5699,1.5701,210200000.0
2009-07-22 12:13:00,1.5701,1.5703,1.56945,1.5697,330999998.0
2009-07-22 12:14:00,1.56975,1.5702,1.5688,1.56885,360000000.0
2009-07-22 12:15:00,1.5689,1.5695,1.5689,1.5693,413800001.0
2009-07-22 12:16:00,1.56905,1.5693,1.5687,1.5691,390880001.0
2009-07-22 12:17:00,1.5691,1.56915,1.5687,1.56895,481419999.0
2009-07-22 12:18:00,1.569,1.5692,1.5687,1.5687,264050000.0
2009-07-22 12:19:00,1.5687,1.5688,1.568,1.5686,219040000.0
2009-07-22 12:20:00,1.56855,1.5688,1.56835,1.56855,149400000.0
2009-07-22 12:21:00,1.56835,1.5688,1.56835,1.5687,306999997.0
2009-07-22 12:22:00,1.5686,1.569,1.56855,1.5688,300000002.0
2009-07-22 12:23:00,1.5688,1.5689,1.5687,1.5687,77000000.0
2009-07-22 12:24:00,1.5687,1.5689,1.56845,1.56855,143400000.0
2009-07-22 12:25:00,1.5686,1.5688,1.56855,1.5687,141400000.0
2009-07-22 12:26:00,1.5687,1.5692,1.5686,1.56885,173400000.0
2009-07-22 12:27:00,1.56885,1.5693,1.56885,1.5692,96800000.0
2009-07-22 12:28:00,1.5693,1.5693,1.56895,1.5691,37000000.0
2009-07-22 12:29:00,1.569,1.5692,1.56875,1.56885,255200000.0
2009-07-22 12:30:00,1.56895,1.56935,1.5686,1.56905,218000000.0
2009-07-22 12:31:00,1.5691,1.5694,1.5688,1.5691,199600000.0
2009-07-22 12:32:00,1.56895,1.5692,1.56885,1.5691,132400000.0
2009-07-22 12:33:00,1.5691,1.5692,1.56885,1.5689,209400000.0
2009-07-22 12:34:00,1.5689,1.56935,1.56875,1.56875,141400000.0
2009-07-22 12:35:00,1.56875,1.56875,1.56845,1.56855,64200000.0
2009-07-22 12:36:00,1.5687,1.5689,1.56865,1.56865,40400000.0
2009-07-22 12:37:00,1.5688,1.5689,1.56815,1.56835,197400000.0
2009-07-22 12:38:00,1.56825,1.5686,1.56805,1.56835,154600000.0
2009-07-22 12:39:00,1.5685,1.56865,1.56825,1.56865,257800000.0
2009-07-22 12:40:00,1.56865,1.5687,1.5682,1.56825,411399995.0
2009-07-22 12:41:00,1.5684,1.5686,1.56835,1.56835,132200000.0
2009-07-22 12:42:00,1.5684,1.5686,1.56835,1.5686,226800000.0
2009-07-22 12:43:00,1.56855,1.56915,1.56855,1.56895,318000000.0
2009-07-22 12:44:00,1.56895,1.56895,1.56845,1.56845,220200002.0
2009-07-22 12:45:00,1.56845,1.5687,1.5683,1.56845,299800002.0
2009-07-22 12:46:00,1.5685,1.5688,1.56845,1.56865,308000002.0
2009-07-22 12:47:00,1.56865,1.5689,1.5686,1.56885,317000001.0
2009-07-22 12:48:00,1.56885,1.5691,1.56875,1.56895,536800002.0
2009-07-22 12:49:00,1.56905,1.56915,1.5689,1.5691,143000000.0
2009-07-22 12:50:00,1.56915,1.5692,1.56885,1.56915,197600001.0
2009-07-22 12:51:00,1.569,1.5692,1.5687,1.56885,639200002.0
2009-07-22 12:52:00,1.56885,1.5692,1.5684,1.56845,310400002.0
2009-07-22 12:53:00,1.5686,1.5689,1.56815,1.5689,433400004.0
2009-07-22 12:54:00,1.56905,1.56905,1.5685,1.56895,433600000.0
2009-07-22 12:55:00,1.56895,1.56945,1.56885,1.56945,363999998.0
2009-07-22 12:56:00,1.56945,1.5695,1.5686,1.5691,557000000.0
2009-07-22 12:57:00,1.5692,1.5692,1.56825,1.56825,323799999.0
2009-07-22 12:58:00,1.5684,1.5686,1.568,1.5683,146000000.0
2009-07-22 12:59:00,1.5684,1.5685,1.56805,1.56835,185400000.0
2009-07-22 13:00:00,1.5683,1.5687,1.5683,1.5685,260400000.0
2009-07-22 13:01:00,1.5685,1.5687,1.568,1.56805,220869997.0
2009-07-22 13:02:00,1.568,1.56855,1.568,1.5685,457899997.0
2009-07-22 13:03:00,1.5685,1.5688,1.5684,1.56855,241599998.0
2009-07-22 13:04:00,1.56855,1.56875,1.5681,1.5684,216200000.0
2009-07-22 13:05:00,1.5684,1.56865,1.56825,1.56835,317200001.0
2009-07-22 13:06:00,1.56835,1.5687,1.568,1.5685,367000000.0
2009-07-22 13:07:00,1.56855,1.56895,1.568,1.5682,339799999.0
2009-07-22 13:08:00,1.5682,1.56875,1.5682,1.56845,231799999.0
2009-07-22 13:09:00,1.5684,1.5687,1.56825,1.5686,231600001.0
2009-07-22 13:10:00,1.5686,1.5688,1.56835,1.5687,189800000.0
2009-07-22 13:11:00,1.5687,1.5689,1.56845,1.56855,390400000.0
2009-07-22 13:12:00,1.5685,1.5693,1.5684,1.5693,452400004.0
2009-07-22 13:13:00,1.5692,1.56965,1.56915,1.5694,179200000.0
2009-07-22 13:14:00,1.5694,1.5705,1.56935,1.57045,166400000.0
2009-07-22 13:15:00,1.57045,1.57105,1.5702,1.571,156800000.0
2009-07-22 13:16:00,1.571,1.5711,1.5702,1.5709,231800000.0
2009-07-22 13:17:00,1.5709,1.571,1.5705,1.5706,174800000.0
2009-07-22 13:18:00,1.5706,1.5708,1.5704,1.57075,195200000.0
2009-07-22 13:19:00,1.5707,1.57075,1.5702,1.57055,52400000.0
2009-07-22 13:20:00,1.5703,1.5706,1.57025,1.57055,105600000.0
2009-07-22 13:21:00,1.5706,1.57065,1.5699,1.57025,236800000.0
2009-07-22 13:22:00,1.57025,1.57075,1.57005,1.5702,253000000.0
2009-07-22 13:23:00,1.57015,1.5703,1.56975,1.56985,284000001.0
2009-07-22 13:24:00,1.5698,1.5701,1.56965,1.56985,335200001.0
2009-07-22 13:25:00,1.56975,1.5703,1.56965,1.56965,312800000.0
2009-07-22 13:26:00,1.56975,1.5702,1.5697,1.5702,492400000.0
2009-07-22 13:27:00,1.5702,1.5702,1.5699,1.56995,776200000.0
2009-07-22 13:28:00,1.57,1.57015,1.5699,1.57,387400000.0
2009-07-22 13:29:00,1.5701,1.5701,1.5695,1.56965,179600000.0
2009-07-22 13:30:00,1.5696,1.5697,1.5684,1.5687,575600001.0
2009-07-22 13:31:00,1.5686,1.56895,1.56855,1.56885,316800000.0
2009-07-22 13:32:00,1.56875,1.56925,1.5687,1.56905,430000000.0
2009-07-22 13:33:00,1.56905,1.56915,1.56865,1.56865,244600000.0
2009-07-22 13:34:00,1.56885,1.5689,1.56835,1.5689,409799998.0
2009-07-22 13:35:00,1.5689,1.5689,1.56805,1.5681,319800000.0
2009-07-22 13:36:00,1.5681,1.56855,1.5681,1.5684,438400000.0
2009-07-22 13:37:00,1.5684,1.5686,1.5683,1.56835,256000000.0
2009-07-22 13:38:00,1.56835,1.56845,1.5683,1.56845,155000000.0
2009-07-22 13:39:00,1.5685,1.56855,1.568,1.5683,271490001.0
2009-07-22 13:40:00,1.56825,1.5688,1.5682,1.5688,262000000.0
2009-07-22 13:41:00,1.5688,1.56885,1.56865,1.56875,287200005.0
2009-07-22 13:42:00,1.56885,1.5693,1.56875,1.56925,312400000.0
2009-07-22 13:43:00,1.56925,1.5696,1.56915,1.56945,294600000.0
2009-07-22 13:44:00,1.56945,1.5697,1.5693,1.5696,577999999.0
2009-07-22 13:45:00,1.5696,1.5696,1.56925,1.56945,193000000.0
2009-07-22 13:46:00,1.5695,1.56965,1.56935,1.56945,305000000.0
2009-07-22 13:47:00,1.5695,1.5699,1.56945,1.5699,288000000.0
2009-07-22 13:48:00,1.57005,1.5701,1.5698,1.57,235800000.0
2009-07-22 13:49:00,1.5699,1.5701,1.56985,1.56995,149400000.0
2009-07-22 13:50:00,1.56995,1.5703,1.5698,1.56995,459800001.0
2009-07-22 13:51:00,1.57005,1.5706,1.5699,1.5705,405600001.0
2009-07-22 13:52:00,1.5705,1.5706,1.5704,1.5704,63200000.0
2009-07-22 13:53:00,1.5703,1.5704,1.56955,1.5698,400000000.0
2009-07-22 13:54:00,1.5697,1.57005,1.5695,1.57005,280000001.0
2009-07-22 13:55:00,1.5701,1.57045,1.57005,1.57005,447600001.0
2009-07-22 13:56:00,1.57005,1.57055,1.56995,1.5704,223200000.0
2009-07-22 13:57:00,1.57035,1.5707,1.57035,1.57045,326800000.0
2009-07-22 13:58:00,1.5705,1.5709,1.5704,1.5707,477400005.0
2009-07-22 13:59:00,1.57075,1.57085,1.57055,1.5708,388600001.0
2009-07-22 14:00:00,1.57075,1.57075,1.57005,1.5707,344400000.0
2009-07-22 14:01:00,1.5706,1.57065,1.5701,1.57025,392199999.0
2009-07-22 14:02:00,1.57025,1.5704,1.56945,1.5702,561600000.0
2009-07-22 14:03:00,1.5702,1.5706,1.5696,1.57,363800001.0
2009-07-22 14:04:00,1.57,1.57065,1.56985,1.57015,635999998.0
2009-07-22 14:05:00,1.5701,1.5705,1.57005,1.57035,363200000.0
2009-07-22 14:06:00,1.57035,1.57035,1.57,1.57015,594400000.0
2009-07-22 14:07:00,1.57015,1.5709,1.5701,1.57075,462599999.0
2009-07-22 14:08:00,1.5707,1.571,1.57055,1.57065,329400000.0
2009-07-22 14:09:00,1.5706,1.57095,1.5705,1.5705,470400000.0
2009-07-22 14:10:00,1.5705,1.57055,1.5701,1.57025,381000000.0
2009-07-22 14:11:00,1.57035,1.5708,1.57,1.5708,293199999.0
2009-07-22 14:12:00,1.57075,1.57085,1.57015,1.57025,420400000.0
2009-07-22 14:13:00,1.5701,1.57065,1.5701,1.57065,144000000.0
2009-07-22 14:14:00,1.5707,1.571,1.5701,1.57045,303200000.0
2009-07-22 14:15:00,1.5704,1.57055,1.569,1.5696,535800000.0
2009-07-22 14:16:00,1.56935,1.57035,1.5692,1.57035,401799999.0
2009-07-22 14:17:00,1.5704,1.5706,1.5701,1.57045,473199999.0
2009-07-22 14:18:00,1.5704,1.5711,1.57025,1.5711,582400001.0
2009-07-22 14:19:00,1.57105,1.57125,1.57075,1.57085,588200000.0
2009-07-22 14:20:00,1.57085,1.5717,1.57085,1.571,319600000.0
2009-07-22 14:21:00,1.571,1.571,1.5702,1.57025,310000000.0
2009-07-22 14:22:00,1.5703,1.57035,1.56975,1.5698,328600000.0
2009-07-22 14:23:00,1.5698,1.5701,1.5698,1.5698,260600000.0
2009-07-22 14:24:00,1.5698,1.5699,1.5696,1.56985,150600000.0
2009-07-22 14:25:00,1.56985,1.56985,1.56925,1.56955,332800000.0
2009-07-22 14:26:00,1.5697,1.5697,1.5688,1.56935,219600000.0
2009-07-22 14:27:00,1.56935,1.56945,1.569,1.56915,169000001.0
2009-07-22 14:28:00,1.56915,1.5693,1.56895,1.5693,193600000.0
2009-07-22 14:29:00,1.5693,1.5695,1.56915,1.5694,442999999.0
2009-07-22 14:30:00,1.5696,1.56975,1.56645,1.5678,689539999.0
2009-07-22 14:31:00,1.5678,1.56805,1.5669,1.567,316800000.0
2009-07-22 14:32:00,1.5669,1.567,1.56665,1.56675,441800000.0
2009-07-22 14:33:00,1.5667,1.5671,1.56625,1.56625,622400000.0
2009-07-22 14:34:00,1.5663,1.5666,1.56625,1.5663,601400000.0
2009-07-22 14:35:00,1.56625,1.56675,1.56615,1.5663,375200000.0
2009-07-22 14:36:00,1.5664,1.5667,1.5663,1.56635,481000002.0
2009-07-22 14:37:00,1.56635,1.5668,1.5662,1.5662,305800000.0
2009-07-22 14:38:00,1.5662,1.56665,1.5661,1.56645,184600000.0
2009-07-22 14:39:00,1.56645,1.5669,1.56635,1.56665,396200000.0
2009-07-22 14:40:00,1.5667,1.5668,1.5664,1.5666,285000000.0
2009-07-22 14:41:00,1.5666,1.567,1.56655,1.56695,309799998.0
2009-07-22 14:42:00,1.56695,1.5672,1.56655,1.56685,300400000.0
2009-07-22 14:43:00,1.56685,1.567,1.5667,1.56685,266200000.0
2009-07-22 14:44:00,1.56685,1.5671,1.5666,1.5669,227600000.0
2009-07-22 14:45:00,1.5668,1.56695,1.56665,1.5669,364400000.0
2009-07-22 14:46:00,1.5669,1.56695,1.5663,1.5664,461000000.0
2009-07-22 14:47:00,1.5665,1.5668,1.5664,1.5667,220600000.0
2009-07-22 14:48:00,1.5668,1.5671,1.56655,1.567,393600002.0
2009-07-22 14:49:00,1.5669,1.5671,1.566,1.56615,371400000.0
2009-07-22 14:50:00,1.56615,1.5668,1.56615,1.5668,193400000.0
2009-07-22 14:51:00,1.56695,1.56695,1.5664,1.56665,479200000.0
2009-07-22 14:52:00,1.56665,1.56705,1.56665,1.56705,268400000.0
2009-07-22 14:53:00,1.56705,1.5672,1.5668,1.56685,390000001.0
2009-07-22 14:54:00,1.56685,1.567,1.5666,1.567,421999999.0
2009-07-22 14:55:00,1.567,1.5672,1.5667,1.56685,596799998.0
2009-07-22 14:56:00,1.567,1.567,1.5662,1.5662,651599996.0
2009-07-22 14:57:00,1.5661,1.5663,1.56605,1.56615,396800000.0
2009-07-22 14:58:00,1.56615,1.5668,1.5659,1.5666,530399995.0
2009-07-22 14:59:00,1.5667,1.56675,1.56635,1.56655,269200000.0
2009-07-22 15:00:00,1.5667,1.56685,1.56645,1.56675,441400003.0
2009-07-22 15:01:00,1.56675,1.56685,1.5666,1.56665,439999999.0
2009-07-22 15:02:00,1.56665,1.56695,1.56655,1.56655,172800000.0
2009-07-22 15:03:00,1.56655,1.56695,1.5665,1.56675,236800000.0
2009-07-22 15:04:00,1.56675,1.567,1.5663,1.56655,302400000.0
2009-07-22 15:05:00,1.5662,1.56685,1.5662,1.5667,217800000.0
2009-07-22 15:06:00,1.5667,1.5667,1.5662,1.56655,204000000.0
2009-07-22 15:07:00,1.56645,1.56655,1.5661,1.5662,230000000.0
2009-07-22 15:08:00,1.56615,1.56645,1.56605,1.56615,146200000.0
2009-07-22 15:09:00,1.56615,1.56625,1.5657,1.56575,257799999.0
2009-07-22 15:10:00,1.5657,1.5661,1.56555,1.5661,267800001.0
2009-07-22 15:11:00,1.5661,1.56675,1.5661,1.5666,253199994.0
2009-07-22 15:12:00,1.5665,1.5667,1.5663,1.5667,242800000.0
2009-07-22 15:13:00,1.56675,1.5668,1.56655,1.5666,181400000.0
2009-07-22 15:14:00,1.5666,1.5666,1.5663,1.5664,148600000.0
2009-07-22 15:15:00,1.5664,1.56655,1.56595,1.5662,367200001.0
2009-07-22 15:16:00,1.56615,1.56655,1.5661,1.56625,321400002.0
2009-07-22 15:17:00,1.56635,1.5671,1.5661,1.5666,404200002.0
2009-07-22 15:18:00,1.5666,1.56735,1.5666,1.56685,326799999.0
2009-07-22 15:19:00,1.5669,1.5669,1.56635,1.56645,303399998.0
2009-07-22 15:20:00,1.5664,1.56645,1.5661,1.5661,120000000.0
2009-07-22 15:21:00,1.5662,1.5662,1.56565,1.56575,335800001.0
2009-07-22 15:22:00,1.56575,1.56615,1.5657,1.56595,266200000.0
2009-07-22 15:23:00,1.56595,1.56625,1.5655,1.56565,307200002.0
2009-07-22 15:24:00,1.5656,1.56585,1.5655,1.5656,273600000.0
2009-07-22 15:25:00,1.5656,1.56585,1.5655,1.56575,327400000.0
2009-07-22 15:26:00,1.56575,1.56575,1.56525,1.5656,257800000.0
2009-07-22 15:27:00,1.5656,1.5658,1.5654,1.5658,187800000.0
2009-07-22 15:28:00,1.5658,1.566,1.5657,1.5658,277799999.0
2009-07-22 15:29:00,1.5658,1.56605,1.56545,1.5659,443600000.0
2009-07-22 15:30:00,1.5659,1.5663,1.5658,1.5662,574200000.0
2009-07-22 15:31:00,1.5663,1.5663,1.56515,1.5656,460200000.0
2009-07-22 15:32:00,1.5656,1.5656,1.5649,1.565,444800000.0
2009-07-22 15:33:00,1.56505,1.5657,1.56485,1.56565,450400000.0
2009-07-22 15:34:00,1.5656,1.5656,1.56465,1.56485,616000000.0
2009-07-22 15:35:00,1.56465,1.5649,1.56445,1.5647,571999997.0
2009-07-22 15:36:00,1.5648,1.56495,1.5644,1.5645,345600000.0
2009-07-22 15:37:00,1.5645,1.56465,1.5641,1.56425,694600003.0
2009-07-22 15:38:00,1.56425,1.56445,1.56405,1.56425,508600001.0
2009-07-22 15:39:00,1.56425,1.5645,1.5634,1.5635,493200000.0
2009-07-22 15:40:00,1.56345,1.56355,1.5632,1.56335,727200000.0
2009-07-22 15:41:00,1.56335,1.56375,1.56325,1.5635,587399999.0
2009-07-22 15:42:00,1.56315,1.5634,1.56235,1.5628,405800000.0
2009-07-22 15:43:00,1.5628,1.5633,1.5628,1.5631,435199999.0
2009-07-22 15:44:00,1.5631,1.56355,1.5631,1.5633,573400000.0
2009-07-22 15:45:00,1.5632,1.56355,1.5631,1.56335,550000000.0
2009-07-22 15:46:00,1.5633,1.5635,1.56285,1.5631,543600001.0
2009-07-22 15:47:00,1.5631,1.56345,1.563,1.56345,230200000.0
2009-07-22 15:48:00,1.5633,1.5635,1.56305,1.5632,330600000.0
2009-07-22 15:49:00,1.563,1.56325,1.563,1.563,277600000.0
2009-07-22 15:50:00,1.563,1.56335,1.563,1.5631,326600001.0
2009-07-22 15:51:00,1.5631,1.56325,1.56255,1.56265,356000001.0
2009-07-22 15:52:00,1.5627,1.5627,1.5619,1.56255,281200000.0
2009-07-22 15:53:00,1.5624,1.5624,1.56135,1.5618,323200000.0
2009-07-22 15:54:00,1.5618,1.56185,1.56135,1.5616,547399999.0
2009-07-22 15:55:00,1.5616,1.5618,1.56125,1.5616,634400000.0
2009-07-22 15:56:00,1.5616,1.56225,1.5616,1.56205,469399999.0
2009-07-22 15:57:00,1.56195,1.5623,1.5614,1.5619,674800001.0
2009-07-22 15:58:00,1.5619,1.56235,1.5618,1.5622,399000000.0
2009-07-22 15:59:00,1.56225,1.56235,1.56065,1.5607,600200000.0
2009-07-22 16:00:00,1.56055,1.5611,1.5601,1.5607,673799998.0
2009-07-22 16:01:00,1.56045,1.5619,1.56045,1.56135,434999999.0
2009-07-22 16:02:00,1.56145,1.56185,1.5611,1.5616,564000002.0
2009-07-22 16:03:00,1.56165,1.5619,1.56115,1.5613,596000000.0
2009-07-22 16:04:00,1.56135,1.562,1.56115,1.5618,488399999.0
2009-07-22 16:05:00,1.5619,1.56225,1.5618,1.56205,207000000.0
2009-07-22 16:06:00,1.56205,1.56215,1.56175,1.56185,423800000.0
2009-07-22 16:07:00,1.5619,1.5624,1.5617,1.5621,410799998.0
2009-07-22 16:08:00,1.5622,1.5627,1.56185,1.5624,392600000.0
2009-07-22 16:09:00,1.5624,1.5631,1.56215,1.5627,568200002.0
2009-07-22 16:10:00,1.5627,1.56315,1.5622,1.56245,515400000.0
2009-07-22 16:11:00,1.5624,1.56325,1.5624,1.5632,437999998.0
2009-07-22 16:12:00,1.5632,1.56345,1.56295,1.56325,379000000.0
2009-07-22 16:13:00,1.56325,1.5638,1.56315,1.5635,405400000.0
2009-07-22 16:14:00,1.56325,1.56355,1.56305,1.56335,467799996.0
2009-07-22 16:15:00,1.5633,1.56405,1.56315,1.5636,419399999.0
2009-07-22 16:16:00,1.5637,1.5644,1.56355,1.56375,596600001.0
2009-07-22 16:17:00,1.56375,1.56425,1.56375,1.56395,639799998.0
2009-07-22 16:18:00,1.56395,1.5647,1.56385,1.5645,452600000.0
2009-07-22 16:19:00,1.56455,1.5646,1.5642,1.5644,329600001.0
2009-07-22 16:20:00,1.56435,1.56435,1.564,1.5643,528599999.0
2009-07-22 16:21:00,1.5643,1.5648,1.56425,1.56465,350399999.0
2009-07-22 16:22:00,1.56465,1.56525,1.5644,1.5651,413400000.0
2009-07-22 16:23:00,1.5652,1.5652,1.5646,1.56465,419200000.0
2009-07-22 16:24:00,1.56475,1.5653,1.56465,1.5652,379400000.0
2009-07-22 16:25:00,1.56515,1.56525,1.5648,1.565,635800002.0
2009-07-22 16:26:00,1.56495,1.56525,1.5647,1.5648,641200000.0
2009-07-22 16:27:00,1.5649,1.56565,1.5649,1.5652,514800000.0
2009-07-22 16:28:00,1.5652,1.5656,1.56475,1.5654,481600000.0
2009-07-22 16:29:00,1.56535,1.56565,1.5651,1.5654,482800001.0
2009-07-22 16:30:00,1.5654,1.5658,1.5649,1.56495,497800000.0
2009-07-22 16:31:00,1.56495,1.56505,1.56395,1.56395,350600000.0
2009-07-22 16:32:00,1.56385,1.5645,1.56385,1.56425,402600000.0
2009-07-22 16:33:00,1.5643,1.5643,1.56365,1.564,338400000.0
2009-07-22 16:34:00,1.56385,1.56395,1.5634,1.5637,375800000.0
2009-07-22 16:35:00,1.5637,1.5641,1.5636,1.5639,242800000.0
2009-07-22 16:36:00,1.56405,1.56405,1.56295,1.5636,335000000.0
2009-07-22 16:37:00,1.5636,1.5637,1.56335,1.5634,336800000.0
2009-07-22 16:38:00,1.5635,1.5643,1.5635,1.56415,236800000.0
2009-07-22 16:39:00,1.5641,1.5646,1.564,1.56435,327000000.0
2009-07-22 16:40:00,1.56445,1.56455,1.56395,1.5643,360800000.0
2009-07-22 16:41:00,1.56415,1.56425,1.56405,1.56415,240000000.0
2009-07-22 16:42:00,1.56425,1.5651,1.5641,1.5646,370200000.0
2009-07-22 16:43:00,1.56455,1.5648,1.56435,1.5647,430800000.0
2009-07-22 16:44:00,1.5647,1.5651,1.56445,1.56465,326000000.0
2009-07-22 16:45:00,1.56465,1.565,1.56445,1.5646,444200001.0
2009-07-22 16:46:00,1.56465,1.5648,1.5641,1.56425,387400001.0
2009-07-22 16:47:00,1.5642,1.56445,1.56375,1.56375,290400000.0
2009-07-22 16:48:00,1.56375,1.56475,1.56375,1.56455,290600000.0
2009-07-22 16:49:00,1.56465,1.5649,1.56445,1.5648,292800000.0
2009-07-22 16:50:00,1.5646,1.5647,1.564,1.564,315800000.0
2009-07-22 16:51:00,1.56405,1.5641,1.5635,1.5637,296400000.0
2009-07-22 16:52:00,1.56365,1.56365,1.5631,1.5632,357199999.0
2009-07-22 16:53:00,1.5632,1.5632,1.56245,1.56255,329100000.0
2009-07-22 16:54:00,1.5625,1.5632,1.5625,1.56295,386200001.0
2009-07-22 16:55:00,1.56295,1.56295,1.56175,1.56195,432999998.0
2009-07-22 16:56:00,1.56195,1.56195,1.56115,1.56145,420000001.0
2009-07-22 16:57:00,1.5614,1.5617,1.56115,1.5613,394200000.0
2009-07-22 16:58:00,1.5613,1.56155,1.5609,1.5615,510000000.0
2009-07-22 16:59:00,1.56155,1.56215,1.5612,1.5618,571199998.0
2009-07-22 17:00:00,1.5618,1.56235,1.56165,1.56225,264400000.0
2009-07-22 17:01:00,1.56245,1.56265,1.56195,1.56215,325600000.0
2009-07-22 17:02:00,1.5621,1.5626,1.56185,1.56205,381999997.0
2009-07-22 17:03:00,1.56205,1.56215,1.5617,1.56195,485399999.0
2009-07-22 17:04:00,1.562,1.562,1.5608,1.5614,630999999.0
2009-07-22 17:05:00,1.5614,1.56155,1.5608,1.5613,668599996.0
2009-07-22 17:06:00,1.5613,1.5625,1.56115,1.5617,391600001.0
2009-07-22 17:07:00,1.56165,1.56205,1.56135,1.56155,354400000.0
2009-07-22 17:08:00,1.56145,1.562,1.5611,1.56185,476199999.0
2009-07-22 17:09:00,1.5619,1.56255,1.56175,1.56235,501000000.0
2009-07-22 17:10:00,1.5624,1.56295,1.56215,1.5628,607800000.0
2009-07-22 17:11:00,1.5628,1.5641,1.5627,1.56395,511400000.0
2009-07-22 17:12:00,1.5639,1.5644,1.5636,1.56385,451199999.0
2009-07-22 17:13:00,1.5639,1.5642,1.56345,1.56375,471800001.0
2009-07-22 17:14:00,1.5637,1.564,1.5636,1.5637,547600001.0
2009-07-22 17:15:00,1.56375,1.5642,1.5632,1.56335,252600000.0
2009-07-22 17:16:00,1.56335,1.56345,1.5625,1.56255,432600000.0
2009-07-22 17:17:00,1.5626,1.56325,1.56245,1.56305,672600003.0
2009-07-22 17:18:00,1.56315,1.56335,1.56285,1.5632,395600000.0
2009-07-22 17:19:00,1.5632,1.56365,1.56305,1.5636,614800001.0
2009-07-22 17:20:00,1.56335,1.5636,1.5631,1.56315,614399999.0
2009-07-22 17:21:00,1.56315,1.5636,1.56315,1.5635,515400000.0
2009-07-22 17:22:00,1.5635,1.56375,1.56335,1.5636,325400000.0
2009-07-22 17:23:00,1.5636,1.5638,1.563,1.5636,414000000.0
2009-07-22 17:24:00,1.5637,1.56375,1.56275,1.5633,373200000.0
2009-07-22 17:25:00,1.56315,1.5635,1.56315,1.5633,230200000.0
2009-07-22 17:26:00,1.56345,1.56355,1.5625,1.56305,457600001.0
2009-07-22 17:27:00,1.5631,1.56315,1.56275,1.5629,278600000.0
2009-07-22 17:28:00,1.5628,1.5638,1.5628,1.5637,340000001.0
2009-07-22 17:29:00,1.5638,1.56425,1.56355,1.5637,383600000.0
2009-07-22 17:30:00,1.5636,1.5645,1.5636,1.5642,316000001.0
2009-07-22 17:31:00,1.5644,1.56465,1.56375,1.56385,462800000.0
2009-07-22 17:32:00,1.5639,1.56405,1.56305,1.5633,436800000.0
2009-07-22 17:33:00,1.56335,1.56345,1.56305,1.5631,263800000.0
2009-07-22 17:34:00,1.5629,1.5632,1.5629,1.5631,585000000.0
2009-07-22 17:35:00,1.5631,1.5632,1.56285,1.56295,269000000.0
2009-07-22 17:36:00,1.56305,1.5633,1.5629,1.56315,542200000.0
2009-07-22 17:37:00,1.56315,1.5633,1.56285,1.5629,72600000.0
2009-07-22 17:38:00,1.5629,1.5629,1.5629,1.5629,59200000.0
2009-07-22 17:39:00,1.5629,1.56295,1.5628,1.5628,55900000.0
2009-07-22 17:40:00,1.5628,1.5628,1.56205,1.5622,106500000.0
2009-07-22 17:41:00,1.56225,1.5625,1.5618,1.5622,669400002.0
2009-07-22 17:42:00,1.5621,1.5623,1.5617,1.56205,556000000.0
2009-07-22 17:43:00,1.562,1.56265,1.5617,1.56265,478600000.0
2009-07-22 17:44:00,1.56265,1.56285,1.5623,1.5624,430200000.0
2009-07-22 17:45:00,1.56235,1.56255,1.562,1.5621,565600001.0
2009-07-22 17:46:00,1.5626,1.5627,1.5623,1.56255,414600000.0
2009-07-22 17:47:00,1.5626,1.5628,1.5623,1.5628,263399999.0
2009-07-22 17:48:00,1.56275,1.56315,1.56255,1.5628,347400000.0
2009-07-22 17:49:00,1.5628,1.5632,1.5623,1.5623,370800001.0
2009-07-22 17:50:00,1.5623,1.5623,1.56185,1.56205,253600001.0
2009-07-22 17:51:00,1.5621,1.56215,1.5619,1.5621,160000000.0
2009-07-22 17:52:00,1.5621,1.56215,1.56165,1.5619,272000000.0
2009-07-22 17:53:00,1.56195,1.562,1.56145,1.5616,268800000.0
2009-07-22 17:54:00,1.5617,1.5621,1.5615,1.562,173400000.0
2009-07-22 17:55:00,1.56185,1.562,1.56155,1.56175,174800000.0
2009-07-22 17:56:00,1.5618,1.5622,1.5617,1.56215,269800000.0
2009-07-22 17:57:00,1.56215,1.56245,1.56185,1.56185,282400000.0
2009-07-22 17:58:00,1.5619,1.5625,1.56145,1.56155,407599999.0
2009-07-22 17:59:00,1.56155,1.56175,1.56095,1.56135,422599999.0
2009-07-22 18:00:00,1.5613,1.5615,1.56105,1.56135,391000000.0
2009-07-22 18:01:00,1.5615,1.5621,1.56135,1.56205,224400000.0
2009-07-22 18:02:00,1.56205,1.56205,1.56165,1.5619,241200000.0
2009-07-22 18:03:00,1.56185,1.56185,1.56175,1.56175,75600000.0
2009-07-22 18:04:00,1.56175,1.5619,1.56175,1.56175,136600000.0
2009-07-22 18:05:00,1.56175,1.56245,1.56175,1.5622,366600001.0
2009-07-22 18:06:00,1.5623,1.56285,1.56225,1.5628,413000000.0
2009-07-22 18:07:00,1.5628,1.5629,1.5623,1.5623,313200000.0
2009-07-22 18:08:00,1.56215,1.5626,1.56215,1.56245,224799999.0
2009-07-22 18:09:00,1.5625,1.5626,1.5624,1.5624,123800000.0
2009-07-22 18:10:00,1.5624,1.5627,1.56235,1.5626,181800000.0
2009-07-22 18:11:00,1.56265,1.56275,1.5624,1.5625,131000000.0
2009-07-22 18:12:00,1.56245,1.5626,1.56215,1.5623,162800000.0
2009-07-22 18:13:00,1.5623,1.56245,1.56225,1.56235,80400000.0
2009-07-22 18:14:00,1.5623,1.5625,1.56205,1.56215,144400000.0
2009-07-22 18:15:00,1.56225,1.5624,1.5616,1.56165,243800000.0
2009-07-22 18:16:00,1.56155,1.56165,1.56135,1.5616,341999999.0
2009-07-22 18:17:00,1.5616,1.56205,1.56145,1.56205,276000001.0
2009-07-22 18:18:00,1.56205,1.56205,1.56155,1.56155,97799999.0
2009-07-22 18:19:00,1.5617,1.5618,1.5615,1.5618,70400000.0
2009-07-22 18:20:00,1.56175,1.56185,1.56155,1.56155,158399998.0
2009-07-22 18:21:00,1.56175,1.56185,1.56165,1.56165,201200000.0
2009-07-22 18:22:00,1.56165,1.5618,1.5615,1.56155,200200000.0
2009-07-22 18:23:00,1.56155,1.56155,1.5611,1.5611,201600000.0
2009-07-22 18:24:00,1.5611,1.56165,1.5611,1.5614,132800000.0
2009-07-22 18:25:00,1.5615,1.56195,1.561,1.5611,310000000.0
2009-07-22 18:26:00,1.56125,1.5618,1.561,1.5618,232200000.0
2009-07-22 18:27:00,1.5618,1.5621,1.5616,1.56205,227200000.0
2009-07-22 18:28:00,1.56205,1.5621,1.56155,1.56195,300400000.0
2009-07-22 18:29:00,1.56195,1.56215,1.56165,1.56205,216000000.0
2009-07-22 18:30:00,1.5621,1.56235,1.56205,1.56215,232600000.0
2009-07-22 18:31:00,1.56215,1.56255,1.562,1.5624,280000000.0
2009-07-22 18:32:00,1.5623,1.5626,1.56215,1.56245,223199997.0
2009-07-22 18:33:00,1.56255,1.56285,1.5621,1.56225,242000000.0
2009-07-22 18:34:00,1.56225,1.56245,1.56175,1.5619,213800000.0
2009-07-22 18:35:00,1.5619,1.5623,1.5617,1.5622,187200000.0
2009-07-22 18:36:00,1.5621,1.5627,1.5621,1.56265,266000000.0
2009-07-22 18:37:00,1.5626,1.56275,1.5625,1.56265,174400000.0
2009-07-22 18:38:00,1.56265,1.5629,1.56195,1.56215,229000000.0
2009-07-22 18:39:00,1.56215,1.56215,1.56155,1.5616,197600000.0
2009-07-22 18:40:00,1.5617,1.56195,1.5614,1.56155,380199999.0
2009-07-22 18:41:00,1.56155,1.5618,1.5612,1.56165,261800000.0
2009-07-22 18:42:00,1.56165,1.5621,1.56165,1.56165,216800000.0
2009-07-22 18:43:00,1.56175,1.56185,1.5609,1.56125,275600000.0
2009-07-22 18:44:00,1.56125,1.5615,1.55985,1.5599,513600001.0
2009-07-22 18:45:00,1.56,1.5612,1.55975,1.56095,685399996.0
2009-07-22 18:46:00,1.56095,1.5614,1.56075,1.56125,546799995.0
2009-07-22 18:47:00,1.56125,1.56155,1.561,1.5611,384199998.0
2009-07-22 18:48:00,1.56035,1.56095,1.5601,1.5601,353200000.0
2009-07-22 18:49:00,1.56,1.5614,1.55995,1.5612,278400000.0
2009-07-22 18:50:00,1.56125,1.56135,1.56085,1.56135,218000000.0
2009-07-22 18:51:00,1.5614,1.56185,1.56115,1.5614,203200000.0
2009-07-22 18:52:00,1.56145,1.5618,1.5613,1.5618,112000000.0
2009-07-22 18:53:00,1.56175,1.5621,1.56175,1.562,115200000.0
2009-07-22 18:54:00,1.56195,1.5624,1.56185,1.56205,279200000.0
2009-07-22 18:55:00,1.56215,1.56225,1.5618,1.56195,272000000.0
2009-07-22 18:56:00,1.56205,1.56205,1.56165,1.56185,173600000.0
2009-07-22 18:57:00,1.56185,1.56205,1.5616,1.5618,268000000.0
2009-07-22 18:58:00,1.56195,1.56215,1.5618,1.56195,317000000.0
2009-07-22 18:59:00,1.56195,1.56255,1.56195,1.5624,210400000.0
2009-07-22 19:00:00,1.56235,1.56245,1.56205,1.5623,247600000.0
2009-07-22 19:01:00,1.5622,1.56235,1.5621,1.56235,59800000.0
2009-07-22 19:02:00,1.56235,1.56245,1.5617,1.5617,261800000.0
2009-07-22 19:03:00,1.5617,1.56245,1.5615,1.5624,272400000.0
2009-07-22 19:04:00,1.56245,1.5628,1.5623,1.56255,342400000.0
2009-07-22 19:05:00,1.56245,1.5626,1.5623,1.5623,254999999.0
2009-07-22 19:06:00,1.5623,1.5625,1.56215,1.5622,129800000.0
2009-07-22 19:07:00,1.5622,1.5623,1.5616,1.56185,147400000.0
2009-07-22 19:08:00,1.56185,1.5621,1.56175,1.5621,116000000.0
2009-07-22 19:09:00,1.56215,1.56235,1.5618,1.5623,221800000.0
2009-07-22 19:10:00,1.5623,1.5625,1.5622,1.5625,142400000.0
2009-07-22 19:11:00,1.5625,1.5625,1.5623,1.56245,88400000.0
2009-07-22 19:12:00,1.56245,1.5627,1.56205,1.56235,133200000.0
2009-07-22 19:13:00,1.56235,1.5624,1.56205,1.56215,211799999.0
2009-07-22 19:14:00,1.5622,1.5627,1.56215,1.5626,359000000.0
2009-07-22 19:15:00,1.5625,1.56275,1.56235,1.56255,212600000.0
2009-07-22 19:16:00,1.56265,1.5628,1.56215,1.56265,355000000.0
2009-07-22 19:17:00,1.5626,1.563,1.5625,1.5629,429000000.0
2009-07-22 19:18:00,1.5629,1.5629,1.56225,1.5629,221200000.0
2009-07-22 19:19:00,1.5629,1.5629,1.56235,1.56245,323000000.0
2009-07-22 19:20:00,1.56235,1.5627,1.5622,1.56265,296600000.0
2009-07-22 19:21:00,1.56265,1.5633,1.5625,1.56315,141200000.0
2009-07-22 19:22:00,1.56315,1.5634,1.563,1.5632,264599999.0
2009-07-22 19:23:00,1.5632,1.56355,1.563,1.5634,235200000.0
2009-07-22 19:24:00,1.5634,1.56405,1.5633,1.56345,354799998.0
2009-07-22 19:25:00,1.5636,1.56395,1.5635,1.5636,263600000.0
2009-07-22 19:26:00,1.56375,1.5639,1.56355,1.5636,148800000.0
2009-07-22 19:27:00,1.5637,1.5639,1.5635,1.5635,107599999.0
2009-07-22 19:28:00,1.5635,1.56365,1.5633,1.56335,174800000.0
2009-07-22 19:29:00,1.56345,1.5635,1.563,1.5631,152000000.0
2009-07-22 19:30:00,1.56305,1.56315,1.5626,1.56315,203199999.0
2009-07-22 19:31:00,1.56345,1.5635,1.5632,1.56345,345000000.0
2009-07-22 19:32:00,1.5634,1.5635,1.5631,1.56325,224400000.0
2009-07-22 19:33:00,1.56315,1.5638,1.5631,1.5635,455800000.0
2009-07-22 19:34:00,1.56345,1.56375,1.56345,1.5635,197600000.0
2009-07-22 19:35:00,1.56365,1.564,1.56315,1.56315,161799999.0
2009-07-22 19:36:00,1.56315,1.56345,1.5631,1.5633,353200001.0
2009-07-22 19:37:00,1.56335,1.56345,1.5631,1.5632,319200002.0
2009-07-22 19:38:00,1.56315,1.5637,1.5631,1.56355,323600000.0
2009-07-22 19:39:00,1.5636,1.5637,1.56315,1.56335,301599999.0
2009-07-22 19:40:00,1.5634,1.56345,1.5633,1.5634,59600000.0
2009-07-22 19:41:00,1.5634,1.5636,1.56245,1.5628,281400000.0
2009-07-22 19:42:00,1.56275,1.5628,1.56215,1.56235,503800000.0
2009-07-22 19:43:00,1.56225,1.5629,1.56225,1.56285,266000000.0
2009-07-22 19:44:00,1.56285,1.56325,1.5628,1.563,176400000.0
2009-07-22 19:45:00,1.56325,1.5634,1.56265,1.56275,288800000.0
2009-07-22 19:46:00,1.5627,1.5632,1.56265,1.563,218800000.0
2009-07-22 19:47:00,1.56305,1.56315,1.56255,1.5626,277999997.0
2009-07-22 19:48:00,1.5626,1.563,1.5625,1.56275,282000000.0
2009-07-22 19:49:00,1.5628,1.5636,1.56255,1.56285,268800000.0
2009-07-22 19:50:00,1.56305,1.5634,1.5628,1.5634,170800000.0
2009-07-22 19:51:00,1.5634,1.5634,1.5628,1.5628,222799999.0
2009-07-22 19:52:00,1.56285,1.5631,1.5627,1.5628,163200000.0
2009-07-22 19:53:00,1.5628,1.5634,1.5628,1.5633,142400000.0
2009-07-22 19:54:00,1.56325,1.56355,1.56305,1.56355,154000000.0
2009-07-22 19:55:00,1.5638,1.564,1.5636,1.56375,228799997.0
2009-07-22 19:56:00,1.56385,1.56415,1.5638,1.5638,56000000.0
2009-07-22 19:57:00,1.564,1.564,1.56355,1.5636,128400000.0
2009-07-22 19:58:00,1.5636,1.5637,1.56335,1.5634,424000001.0
2009-07-22 19:59:00,1.5634,1.56365,1.5629,1.56295,237799999.0
2009-07-22 20:00:00,1.563,1.5632,1.5627,1.563,442800000.0
2009-07-22 20:01:00,1.56315,1.56325,1.56305,1.5632,255200000.0
2009-07-22 20:02:00,1.5632,1.5634,1.5629,1.563,239400000.0
2009-07-22 20:03:00,1.563,1.5635,1.56285,1.56345,181600000.0
2009-07-22 20:04:00,1.5635,1.56365,1.56315,1.5635,190400000.0
2009-07-22 20:05:00,1.56345,1.5637,1.56345,1.56365,116400000.0
2009-07-22 20:06:00,1.56365,1.5638,1.56325,1.56335,206400000.0
2009-07-22 20:07:00,1.56345,1.5638,1.5633,1.5634,193600000.0
2009-07-22 20:08:00,1.5635,1.5635,1.5631,1.5632,230000000.0
2009-07-22 20:09:00,1.56325,1.5638,1.5631,1.56365,538999997.0
2009-07-22 20:10:00,1.56365,1.5638,1.56335,1.56335,284800000.0
2009-07-22 20:11:00,1.56345,1.56365,1.56345,1.56365,132800000.0
2009-07-22 20:12:00,1.56375,1.5639,1.56365,1.56375,113600000.0
2009-07-22 20:13:00,1.5637,1.5642,1.56365,1.56395,122000000.0
2009-07-22 20:14:00,1.564,1.5642,1.5636,1.5637,192200000.0
2009-07-22 20:15:00,1.56375,1.5639,1.5637,1.5638,75200000.0
2009-07-22 20:16:00,1.5638,1.5638,1.5631,1.56365,319800000.0
2009-07-22 20:17:00,1.56365,1.56395,1.5636,1.5636,73000000.0
2009-07-22 20:18:00,1.5636,1.5636,1.5632,1.5633,204400002.0
2009-07-22 20:19:00,1.5633,1.5635,1.56305,1.5635,266800000.0
2009-07-22 20:20:00,1.5635,1.5636,1.56325,1.56335,237200000.0
2009-07-22 20:21:00,1.56335,1.5634,1.56315,1.56335,146000001.0
2009-07-22 20:22:00,1.56335,1.56355,1.56305,1.56355,130600000.0
2009-07-22 20:23:00,1.5636,1.56385,1.5635,1.5637,98200000.0
2009-07-22 20:24:00,1.56365,1.56425,1.5634,1.5641,264599999.0
2009-07-22 20:25:00,1.5641,1.56425,1.5635,1.564,399400001.0
2009-07-22 20:26:00,1.564,1.564,1.5637,1.56385,184400000.0
2009-07-22 20:27:00,1.5639,1.56415,1.5639,1.56415,74400000.0
2009-07-22 20:28:00,1.5641,1.56415,1.56365,1.56415,264200000.0
2009-07-22 20:29:00,1.56415,1.56415,1.5638,1.56395,121600000.0
2009-07-22 20:30:00,1.56395,1.564,1.5638,1.56395,60800000.0
2009-07-22 20:31:00,1.56395,1.5641,1.56385,1.5639,102400000.0
2009-07-22 20:32:00,1.5639,1.5641,1.56385,1.56385,96000000.0
2009-07-22 20:33:00,1.56385,1.56385,1.5634,1.5636,134400000.0
2009-07-22 20:34:00,1.5638,1.5639,1.56365,1.56385,128000000.0
2009-07-22 20:35:00,1.5639,1.5641,1.56375,1.5638,113600000.0
2009-07-22 20:36:00,1.5638,1.564,1.56375,1.56375,150400000.0
2009-07-22 20:37:00,1.56375,1.5639,1.5637,1.5638,134400000.0
2009-07-22 20:38:00,1.56375,1.56405,1.56345,1.56405,203399999.0
2009-07-22 20:39:00,1.56395,1.56405,1.5635,1.56385,76800000.0
2009-07-22 20:40:00,1.56395,1.564,1.56335,1.5635,196999999.0
2009-07-22 20:41:00,1.5637,1.56405,1.5636,1.5636,190600000.0
2009-07-22 20:42:00,1.56345,1.56395,1.5633,1.56385,240200000.0
2009-07-22 20:43:00,1.56375,1.5639,1.56325,1.56385,179400000.0
2009-07-22 20:44:00,1.56395,1.56395,1.56355,1.5637,145600000.0
2009-07-22 20:45:00,1.56385,1.5639,1.56365,1.5638,118400000.0
2009-07-22 20:46:00,1.5638,1.56385,1.56375,1.56385,33600000.0
2009-07-22 20:47:00,1.56375,1.56395,1.56375,1.56395,72800000.0
2009-07-22 20:48:00,1.5639,1.5641,1.56375,1.5641,93600000.0
2009-07-22 20:49:00,1.5641,1.56435,1.56385,1.5641,234599999.0
2009-07-22 20:50:00,1.5641,1.56415,1.5638,1.564,213800000.0
2009-07-22 20:51:00,1.56405,1.56415,1.56385,1.56405,61200000.0
2009-07-22 20:52:00,1.56405,1.5641,1.5639,1.564,118400000.0
2009-07-22 20:53:00,1.564,1.564,1.5638,1.5638,115600000.0
2009-07-22 20:54:00,1.56375,1.56405,1.56375,1.56375,184400001.0
2009-07-22 20:55:00,1.56375,1.56375,1.56375,1.56375,20200000.0
2009-07-22 20:56:00,1.5638,1.5638,1.56305,1.5632,157800001.0
2009-07-22 20:57:00,1.5632,1.5632,1.56285,1.5632,104800000.0
2009-07-22 20:58:00,1.56325,1.5633,1.5629,1.563,263799998.0
2009-07-22 20:59:00,1.56295,1.5631,1.56275,1.56285,362199999.0
2009-07-22 21:00:00,1.56285,1.56315,1.5628,1.56295,158800000.0
2009-07-22 21:01:00,1.56295,1.56305,1.5626,1.56285,278800000.0
2009-07-22 21:02:00,1.56295,1.56325,1.56295,1.56315,73600000.0
2009-07-22 21:03:00,1.56315,1.56315,1.56295,1.56295,20200000.0
2009-07-22 21:04:00,1.563,1.5634,1.56295,1.5633,114400000.0
2009-07-22 21:05:00,1.5633,1.56335,1.56305,1.56305,70000000.0
2009-07-22 21:06:00,1.56305,1.5635,1.56305,1.56335,178400000.0
2009-07-22 21:07:00,1.5635,1.5636,1.56335,1.5634,84800000.0
2009-07-22 21:08:00,1.5634,1.5636,1.5633,1.56345,115200000.0
2009-07-22 21:09:00,1.56345,1.5638,1.56335,1.56365,132000000.0
2009-07-22 21:10:00,1.56355,1.56385,1.56345,1.56365,236200000.0
2009-07-22 21:11:00,1.56365,1.56385,1.5636,1.56365,146400000.0
2009-07-22 21:12:00,1.56365,1.56375,1.56365,1.56375,81600000.0
2009-07-22 21:13:00,1.56375,1.56395,1.56365,1.56365,229600000.0
2009-07-22 21:14:00,1.56365,1.56435,1.56365,1.5642,223000000.0
2009-07-22 21:15:00,1.5641,1.56455,1.5641,1.56445,250600000.0
2009-07-22 21:16:00,1.5645,1.56455,1.56435,1.5644,331600000.0
2009-07-22 21:17:00,1.5644,1.56485,1.5644,1.56455,219200000.0
2009-07-22 21:18:00,1.56455,1.56475,1.5645,1.5645,199400000.0
2009-07-22 21:19:00,1.5645,1.5647,1.5645,1.56465,124600000.0
2009-07-22 21:20:00,1.5646,1.56475,1.5646,1.56475,87000000.0
2009-07-22 21:21:00,1.56475,1.5648,1.5646,1.5646,46400000.0
2009-07-22 21:22:00,1.56455,1.5646,1.56435,1.5645,112400000.0
2009-07-22 21:23:00,1.5645,1.5646,1.5641,1.5641,161200000.0
2009-07-22 21:24:00,1.5641,1.56435,1.5641,1.56415,139400000.0
2009-07-22 21:25:00,1.564,1.5645,1.564,1.56435,215000000.0
2009-07-22 21:26:00,1.56435,1.5646,1.56425,1.56455,122200000.0
2009-07-22 21:27:00,1.5645,1.5648,1.56445,1.5648,180400000.0
2009-07-22 21:28:00,1.5646,1.56495,1.5645,1.5646,126200000.0
2009-07-22 21:29:00,1.5647,1.5647,1.56435,1.56435,96000000.0
2009-07-22 21:30:00,1.56435,1.5649,1.5643,1.5648,191400000.0
2009-07-22 21:31:00,1.5648,1.5648,1.5638,1.56395,338600000.0
2009-07-22 21:32:00,1.56395,1.5643,1.5638,1.564,144400000.0
2009-07-22 21:33:00,1.564,1.56425,1.56395,1.56395,259800000.0
2009-07-22 21:34:00,1.56385,1.56395,1.5638,1.56385,83200000.0
2009-07-22 21:35:00,1.56385,1.564,1.56365,1.56365,133400000.0
2009-07-22 21:36:00,1.5638,1.56405,1.56275,1.56315,104000000.0
2009-07-22 21:37:00,1.56315,1.5639,1.56315,1.56385,128000000.0
2009-07-22 21:38:00,1.56375,1.56385,1.56345,1.56355,100200000.0
2009-07-22 21:39:00,1.56365,1.56375,1.56335,1.56335,99200000.0
2009-07-22 21:40:00,1.5635,1.56405,1.5633,1.5633,198400000.0
2009-07-22 21:41:00,1.5633,1.56365,1.56305,1.56355,256800000.0
2009-07-22 21:42:00,1.56355,1.5636,1.56285,1.56315,182600000.0
2009-07-22 21:43:00,1.56315,1.56325,1.56265,1.56275,165000000.0
2009-07-22 21:44:00,1.5629,1.56325,1.5628,1.5632,51600000.0
2009-07-22 21:45:00,1.5632,1.56355,1.5631,1.5632,248000000.0
2009-07-22 21:46:00,1.5631,1.5632,1.5625,1.5631,151400000.0
2009-07-22 21:47:00,1.56305,1.56305,1.56305,1.56305,17600000.0
2009-07-22 21:48:00,1.563,1.5632,1.56265,1.5628,159800000.0
2009-07-22 21:49:00,1.5626,1.563,1.5626,1.563,141800000.0
2009-07-22 21:50:00,1.5628,1.5631,1.56265,1.56265,108000000.0
2009-07-22 21:51:00,1.56255,1.56255,1.5622,1.5622,140800000.0
2009-07-22 21:52:00,1.56225,1.56225,1.5614,1.562,206800000.0
2009-07-22 21:53:00,1.562,1.56225,1.56185,1.56215,131200000.0
2009-07-22 21:54:00,1.5621,1.5623,1.5617,1.56215,155200000.0
2009-07-22 21:55:00,1.56215,1.5625,1.56195,1.5621,133200000.0
2009-07-22 21:56:00,1.5622,1.5622,1.56145,1.56155,98800000.0
2009-07-22 21:57:00,1.56155,1.5622,1.56155,1.5622,132800000.0
2009-07-22 21:58:00,1.56195,1.56205,1.5616,1.5617,60800000.0
2009-07-22 21:59:00,1.56175,1.5618,1.56105,1.56125,184600000.0
2009-07-22 22:00:00,1.56125,1.5619,1.5612,1.5618,173600001.0
2009-07-22 22:01:00,1.5618,1.5621,1.56155,1.5621,143800000.0
2009-07-22 22:02:00,1.5621,1.5621,1.562,1.562,74000000.0
2009-07-22 22:03:00,1.56205,1.5621,1.562,1.5621,12800000.0
2009-07-22 22:04:00,1.5622,1.56235,1.56195,1.5621,76800000.0
2009-07-22 22:05:00,1.5621,1.5621,1.562,1.562,74600000.0
2009-07-22 22:06:00,1.56195,1.562,1.56195,1.562,14800000.0
2009-07-22 22:07:00,1.56195,1.5621,1.56195,1.5621,18400000.0
2009-07-22 22:08:00,1.5622,1.5622,1.562,1.5621,43600000.0
2009-07-22 22:09:00,1.56215,1.5622,1.56205,1.56205,31200000.0
2009-07-22 22:10:00,1.56205,1.5621,1.56175,1.56195,60000000.0
2009-07-22 22:11:00,1.56195,1.562,1.5618,1.562,93000000.0
2009-07-22 22:12:00,1.5619,1.5619,1.56185,1.5619,11200000.0
2009-07-22 22:13:00,1.5619,1.5623,1.5618,1.5623,90400000.0
2009-07-22 22:14:00,1.5623,1.56235,1.56195,1.56235,30400000.0
2009-07-22 22:15:00,1.56235,1.5628,1.56235,1.5628,38400000.0
2009-07-22 22:16:00,1.5628,1.5628,1.5626,1.5626,56000000.0
2009-07-22 22:17:00,1.56265,1.5627,1.56255,1.5626,62800000.0
2009-07-22 22:18:00,1.56265,1.56285,1.56265,1.5628,56800000.0
2009-07-22 22:19:00,1.5629,1.5633,1.56265,1.56275,93600000.0
2009-07-22 22:20:00,1.5626,1.5636,1.5626,1.56295,239000000.0
2009-07-22 22:21:00,1.563,1.564,1.56265,1.5637,199599999.0
2009-07-22 22:22:00,1.5636,1.5636,1.56305,1.5632,51000000.0
2009-07-22 22:23:00,1.56315,1.56315,1.56315,1.56315,3200000.0
2009-07-22 22:24:00,1.5632,1.56365,1.5632,1.56365,26600000.0
2009-07-22 22:25:00,1.5635,1.5636,1.56345,1.56355,77200000.0
2009-07-22 22:26:00,1.56355,1.5636,1.5628,1.56325,387199998.0
2009-07-22 22:27:00,1.56335,1.56335,1.56295,1.5631,282000000.0
2009-07-22 22:28:00,1.5631,1.56335,1.5631,1.56335,156999999.0
2009-07-22 22:29:00,1.5634,1.5638,1.5631,1.56345,44800000.0
2009-07-22 22:30:00,1.56345,1.5635,1.56345,1.56345,37600000.0
2009-07-22 22:31:00,1.56355,1.56375,1.56295,1.5637,53800000.0
2009-07-22 22:32:00,1.56315,1.5636,1.56315,1.56355,33000000.0
2009-07-22 22:33:00,1.56365,1.56365,1.5631,1.5631,43200000.0
2009-07-22 22:34:00,1.5631,1.5632,1.5631,1.5632,32000000.0
2009-07-22 22:35:00,1.5632,1.5632,1.5632,1.5632,9600000.0
2009-07-22 22:36:00,1.5632,1.5634,1.5632,1.5634,16000000.0
2009-07-22 22:37:00,1.5635,1.5635,1.56305,1.5631,81000000.0
2009-07-22 22:38:00,1.56315,1.5634,1.56315,1.5634,33600000.0
2009-07-22 22:39:00,1.5634,1.5636,1.56335,1.56355,120400000.0
2009-07-22 22:40:00,1.5636,1.5639,1.5636,1.5637,91200000.0
2009-07-22 22:41:00,1.56375,1.56385,1.56335,1.56375,113800000.0
2009-07-22 22:42:00,1.5638,1.56425,1.56375,1.56415,64400000.0
2009-07-22 22:43:00,1.5636,1.564,1.5636,1.5638,36400000.0
2009-07-22 22:44:00,1.5638,1.56405,1.5638,1.56395,49600000.0
2009-07-22 22:45:00,1.564,1.5642,1.56355,1.56355,215600000.0
2009-07-22 22:46:00,1.5638,1.564,1.5638,1.564,39200000.0
2009-07-22 22:47:00,1.56385,1.56425,1.56385,1.56395,83200000.0
2009-07-22 22:48:00,1.56405,1.56425,1.5635,1.56385,124800000.0
2009-07-22 22:49:00,1.56385,1.56425,1.56385,1.5639,43200000.0
2009-07-22 22:50:00,1.5641,1.5641,1.5634,1.56355,200200000.0
2009-07-22 22:51:00,1.5637,1.56385,1.5635,1.5635,65200000.0
2009-07-22 22:52:00,1.56355,1.56365,1.5635,1.56365,45200000.0
2009-07-22 22:53:00,1.5635,1.56365,1.56345,1.56355,25600000.0
2009-07-22 22:54:00,1.56365,1.56375,1.56355,1.56365,51200000.0
2009-07-22 22:55:00,1.56365,1.56365,1.5634,1.5634,103000000.0
2009-07-22 22:56:00,1.5635,1.56365,1.5635,1.56365,22800000.0
2009-07-22 22:57:00,1.56355,1.56355,1.56305,1.56305,60600001.0
2009-07-22 22:58:00,1.5631,1.56325,1.56305,1.56325,115800000.0
2009-07-22 22:59:00,1.5632,1.5633,1.563,1.5633,193400000.0
2009-07-22 23:00:00,1.56315,1.5638,1.56295,1.5633,37200000.0
2009-07-22 23:01:00,1.56335,1.5636,1.5631,1.5631,12200000.0
2009-07-22 23:02:00,1.56325,1.56355,1.56325,1.56355,12600000.0
2009-07-22 23:03:00,1.56355,1.56355,1.56355,1.56355,3000000.0
2009-07-22 23:04:00,1.5634,1.56345,1.563,1.56325,60600000.0
2009-07-22 23:05:00,1.56335,1.56335,1.5633,1.56335,6400000.0
2009-07-22 23:06:00,1.5633,1.5635,1.5632,1.5634,9600000.0
2009-07-22 23:07:00,1.5635,1.5635,1.5634,1.5634,3200000.0
2009-07-22 23:08:00,1.56325,1.5634,1.56285,1.5634,26200000.0
2009-07-22 23:09:00,1.5633,1.5633,1.56305,1.56305,5200000.0
2009-07-22 23:10:00,1.5631,1.5631,1.5631,1.5631,3200000.0
2009-07-22 23:11:00,1.56305,1.56305,1.5628,1.56295,17600000.0
2009-07-22 23:12:00,1.56295,1.56325,1.5626,1.56325,17000000.0
2009-07-22 23:13:00,1.56325,1.5633,1.56325,1.5633,6400000.0
2009-07-22 23:14:00,1.56285,1.5629,1.56245,1.56255,74800000.0
2009-07-22 23:15:00,1.5633,1.5634,1.5633,1.5634,20800000.0
2009-07-22 23:16:00,1.56312,1.56312,1.56312,1.56312,89600000.0
2009-07-22 23:17:00,1.56305,1.56305,1.563,1.563,89600000.0
2009-07-22 23:19:00,1.5626,1.563,1.56255,1.563,89600000.0
2009-07-22 23:20:00,1.563,1.56305,1.563,1.56305,40200000.0
2009-07-22 23:21:00,1.563,1.56325,1.56295,1.5632,17000000.0
2009-07-22 23:23:00,1.56295,1.56295,1.56295,1.56295,1000000.0
2009-07-22 23:24:00,1.563,1.5634,1.563,1.5634,16000000.0
2009-07-22 23:25:00,1.5634,1.5634,1.5633,1.5633,4800000.0
2009-07-22 23:26:00,1.5633,1.5633,1.5633,1.5633,3200000.0
2009-07-22 23:27:00,1.5633,1.56335,1.56275,1.56325,34000000.0
2009-07-22 23:28:00,1.5632,1.56325,1.5632,1.5632,9600000.0
2009-07-22 23:29:00,1.56305,1.56305,1.56285,1.56285,12800000.0
2009-07-22 23:30:00,1.5627,1.5627,1.5627,1.5627,5000000.0
2009-07-22 23:31:00,1.56285,1.56285,1.56275,1.56275,35200000.0
2009-07-22 23:32:00,1.5627,1.5627,1.56235,1.56245,105600000.0
2009-07-22 23:33:00,1.5625,1.5625,1.5625,1.5625,24000000.0
2009-07-22 23:34:00,1.5625,1.5625,1.56235,1.56235,93600000.0
2009-07-22 23:35:00,1.5624,1.5625,1.5619,1.5623,191400001.0
2009-07-22 23:36:00,1.5623,1.56265,1.5623,1.5625,36800000.0
2009-07-22 23:37:00,1.56245,1.56245,1.56245,1.56245,12800000.0
2009-07-22 23:38:00,1.56245,1.56245,1.5623,1.5623,22400000.0
2009-07-22 23:39:00,1.56203,1.56219,1.56203,1.56219,33600000.0
2009-07-22 23:40:00,1.56245,1.56245,1.5622,1.56245,33600000.0
2009-07-22 23:41:00,1.5625,1.5625,1.5625,1.5625,33600000.0
2009-07-22 23:42:00,1.5626,1.56265,1.5624,1.5624,28800000.0
2009-07-22 23:43:00,1.5626,1.5627,1.5625,1.5625,90000000.0
2009-07-22 23:44:00,1.5625,1.5625,1.5625,1.5625,24000000.0
2009-07-22 23:45:00,1.5626,1.5626,1.5625,1.5625,27200000.0
2009-07-22 23:46:00,1.5625,1.5625,1.5624,1.5624,9600000.0
2009-07-22 23:47:00,1.5625,1.5625,1.5624,1.5624,9600000.0
2009-07-22 23:48:00,1.56255,1.56255,1.5624,1.5625,44800000.0
2009-07-22 23:49:00,1.5625,1.5626,1.5625,1.5626,27200000.0
2009-07-22 23:50:00,1.56255,1.5627,1.5625,1.56265,36800000.0
2009-07-22 23:51:00,1.5628,1.5629,1.56275,1.5629,76800000.0
2009-07-22 23:52:00,1.56285,1.56285,1.56205,1.5624,99599998.0
2009-07-22 23:53:00,1.56255,1.563,1.56255,1.563,14000000.0
2009-07-22 23:54:00,1.56232,1.56232,1.56231,1.56231,8000000.0
2009-07-22 23:55:00,1.563,1.563,1.563,1.563,8000000.0
2009-07-22 23:56:00,1.563,1.563,1.563,1.563,5000000.0
2009-07-22 23:57:00,1.563,1.563,1.563,1.563,13000000.0
2009-07-22 23:58:00,1.56259,1.56259,1.56247,1.56247,5000000.0
2009-07-22 23:59:00,1.563,1.563,1.563,1.563,5000000.0
2009-07-23 00:00:00,1.563,1.563,1.563,1.563,9000000.0
2009-07-23 00:01:00,1.563,1.563,1.563,1.563,6000000.0
2009-07-23 00:02:00,1.563,1.563,1.563,1.563,3000000.0
2009-07-23 00:03:00,1.563,1.563,1.563,1.563,6000000.0
2009-07-23 00:04:00,1.563,1.5634,1.56255,1.56255,4000000.0
2009-07-23 00:05:00,1.56275,1.56295,1.56265,1.5627,26200000.0
2009-07-23 00:06:00,1.56265,1.56285,1.5626,1.56275,12000000.0
2009-07-23 00:07:00,1.5627,1.5627,1.5627,1.5627,5600000.0
2009-07-23 00:08:00,1.56265,1.5629,1.56265,1.5629,12600000.0
2009-07-23 00:09:00,1.56265,1.56295,1.56265,1.5629,9200000.0
2009-07-23 00:10:00,1.56265,1.5627,1.56265,1.5627,17200000.0
2009-07-23 00:11:00,1.5627,1.56295,1.5625,1.5628,57600000.0
2009-07-23 00:12:00,1.5629,1.5629,1.56285,1.56285,5600000.0
2009-07-23 00:13:00,1.5629,1.56305,1.56285,1.56305,9600000.0
2009-07-23 00:14:00,1.56315,1.56345,1.5631,1.5631,27000000.0
2009-07-23 00:15:00,1.56315,1.56325,1.56265,1.563,42600000.0
2009-07-23 00:16:00,1.563,1.563,1.563,1.563,1000000.0
2009-07-23 00:17:00,1.563,1.5631,1.563,1.563,15800000.0
2009-07-23 00:18:00,1.56295,1.56295,1.56295,1.56295,2000000.0
2009-07-23 00:19:00,1.56285,1.563,1.56285,1.563,5200000.0
2009-07-23 00:20:00,1.56295,1.56295,1.56295,1.56295,10200000.0
2009-07-23 00:21:00,1.5629,1.5629,1.56285,1.5629,17000000.0
2009-07-23 00:22:00,1.5629,1.5629,1.5629,1.5629,4400000.0
2009-07-23 00:23:00,1.56285,1.56285,1.56285,1.56285,3200000.0
2009-07-23 00:24:00,1.56241,1.56258,1.56241,1.56241,19200000.0
2009-07-23 00:25:00,1.56249,1.5625,1.5624,1.5624,19200000.0
2009-07-23 00:26:00,1.5626,1.56305,1.5626,1.56295,19200000.0
2009-07-23 00:27:00,1.5629,1.56305,1.5629,1.56305,14400000.0
2009-07-23 00:28:00,1.563,1.56305,1.563,1.56305,9600000.0
2009-07-23 00:29:00,1.563,1.563,1.563,1.563,3200000.0
2009-07-23 00:30:00,1.56295,1.56295,1.56295,1.56295,4600000.0
2009-07-23 00:31:00,1.56305,1.5631,1.563,1.563,14000000.0
2009-07-23 00:32:00,1.563,1.56305,1.563,1.56305,6400000.0
2009-07-23 00:33:00,1.5631,1.5632,1.5631,1.5632,16000000.0
2009-07-23 00:34:00,1.5632,1.5633,1.5632,1.5633,22400000.0
2009-07-23 00:35:00,1.5633,1.5633,1.5633,1.5633,6400000.0
2009-07-23 00:36:00,1.5632,1.56335,1.5632,1.5633,25600000.0
2009-07-23 00:37:00,1.5633,1.5636,1.56325,1.5636,23800000.0
2009-07-23 00:38:00,1.56306,1.56313,1.56306,1.56311,6400000.0
2009-07-23 00:39:00,1.5636,1.56365,1.5636,1.56365,6400000.0
2009-07-23 00:40:00,1.5632,1.5632,1.56307,1.56308,54800000.0
2009-07-23 00:41:00,1.5635,1.56375,1.56325,1.5634,54800000.0
2009-07-23 00:42:00,1.56297,1.563,1.56289,1.56296,3200000.0
2009-07-23 00:43:00,1.5635,1.5635,1.5635,1.5635,3200000.0
2009-07-23 00:44:00,1.5634,1.5634,1.5634,1.5634,6400000.0
2009-07-23 00:45:00,1.56282,1.56293,1.56282,1.56292,12800000.0
2009-07-23 00:46:00,1.5634,1.5634,1.5634,1.5634,12800000.0
2009-07-23 00:47:00,1.56293,1.56302,1.56293,1.56302,38400000.0
2009-07-23 00:48:00,1.5634,1.56365,1.5634,1.5634,38400000.0
2009-07-23 00:49:00,1.5635,1.5635,1.5634,1.5634,12800000.0
2009-07-23 00:50:00,1.5634,1.5634,1.5631,1.5631,67400000.0
2009-07-23 00:51:00,1.5632,1.5632,1.5632,1.5632,9600000.0
2009-07-23 00:52:00,1.5632,1.5632,1.5632,1.5632,35200000.0
2009-07-23 00:53:00,1.56315,1.5632,1.56315,1.56315,9600000.0
2009-07-23 00:54:00,1.56275,1.56275,1.56275,1.56275,16000000.0
2009-07-23 00:55:00,1.56315,1.56315,1.5631,1.5631,16000000.0
2009-07-23 00:56:00,1.5631,1.5631,1.5631,1.5631,3200000.0
2009-07-23 00:57:00,1.56295,1.56295,1.56295,1.56295,3200000.0
2009-07-23 00:58:00,1.56295,1.563,1.56295,1.56295,19600000.0
2009-07-23 00:59:00,1.56295,1.56295,1.56285,1.56295,7400000.0
2009-07-23 01:00:00,1.56295,1.56305,1.56295,1.56295,41600000.0
2009-07-23 01:01:00,1.56295,1.56295,1.56295,1.56295,6400000.0
2009-07-23 01:02:00,1.56295,1.56295,1.56295,1.56295,12800000.0
2009-07-23 01:03:00,1.56295,1.56295,1.5628,1.56295,22800000.0
2009-07-23 01:04:00,1.5632,1.5632,1.5632,1.5632,25600000.0
2009-07-23 01:05:00,1.56305,1.5632,1.563,1.5632,12800000.0
2009-07-23 01:06:00,1.5631,1.5631,1.56295,1.56305,38400000.0
2009-07-23 01:07:00,1.5632,1.5632,1.5627,1.563,119400000.0
2009-07-23 01:08:00,1.563,1.563,1.56285,1.56285,22400000.0
2009-07-23 01:09:00,1.56295,1.563,1.5629,1.5629,32000000.0
2009-07-23 01:10:00,1.56295,1.56315,1.56285,1.56305,57600000.0
2009-07-23 01:11:00,1.5631,1.56315,1.5627,1.56275,81000000.0
2009-07-23 01:12:00,1.56275,1.56285,1.56235,1.56255,43200000.0
2009-07-23 01:13:00,1.56255,1.56255,1.56255,1.56255,20400000.0
2009-07-23 01:14:00,1.56255,1.56255,1.56215,1.5625,31200000.0
2009-07-23 01:15:00,1.5625,1.5627,1.5625,1.5626,83200000.0
2009-07-23 01:16:00,1.5626,1.56275,1.5625,1.5626,51200000.0
2009-07-23 01:17:00,1.5626,1.5626,1.56245,1.56245,33000000.0
2009-07-23 01:18:00,1.56245,1.5625,1.5624,1.5624,32800000.0
2009-07-23 01:19:00,1.5624,1.5624,1.5623,1.5623,10000000.0
2009-07-23 01:20:00,1.5623,1.5623,1.56215,1.5623,59400000.0
2009-07-23 01:21:00,1.56235,1.56235,1.5623,1.5623,19200000.0
2009-07-23 01:22:00,1.5623,1.5623,1.5623,1.5623,3200000.0
2009-07-23 01:23:00,1.5623,1.5623,1.56225,1.5623,16000000.0
2009-07-23 01:24:00,1.5623,1.56245,1.5623,1.56245,9600000.0
2009-07-23 01:25:00,1.56245,1.56255,1.56245,1.56245,38400000.0
2009-07-23 01:26:00,1.56245,1.56245,1.56215,1.5622,89600000.0
2009-07-23 01:27:00,1.56225,1.56225,1.56205,1.5622,48000000.0
2009-07-23 01:28:00,1.5622,1.5624,1.56185,1.5624,51200000.0
2009-07-23 01:29:00,1.5625,1.5628,1.5623,1.56235,72400000.0
2009-07-23 01:30:00,1.56235,1.5626,1.5623,1.5626,12800000.0
2009-07-23 01:31:00,1.5626,1.5626,1.56245,1.56255,17600000.0
2009-07-23 01:32:00,1.5624,1.5625,1.5624,1.5625,32000000.0
2009-07-23 01:33:00,1.5625,1.5626,1.5624,1.5626,25600000.0
2009-07-23 01:34:00,1.5625,1.56255,1.5624,1.5624,22400000.0
2009-07-23 01:35:00,1.5624,1.56245,1.5624,1.56245,19200000.0
2009-07-23 01:36:00,1.5625,1.5625,1.56245,1.56245,25600000.0
2009-07-23 01:37:00,1.56245,1.56265,1.56245,1.56255,44800000.0
2009-07-23 01:38:00,1.56207,1.56216,1.56206,1.56215,9600000.0
2009-07-23 01:39:00,1.5626,1.56265,1.5626,1.56265,9600000.0
2009-07-23 01:40:00,1.56265,1.56265,1.5625,1.5625,22800000.0
2009-07-23 01:41:00,1.5625,1.5625,1.5625,1.5625,19200000.0
2009-07-23 01:42:00,1.56212,1.56214,1.56208,1.56208,38600000.0
2009-07-23 01:43:00,1.56255,1.56265,1.5625,1.5626,38600000.0
2009-07-23 01:44:00,1.56265,1.56275,1.5626,1.56265,52600000.0
2009-07-23 01:45:00,1.56265,1.56305,1.56265,1.56305,57600000.0
2009-07-23 01:46:00,1.563,1.56305,1.5629,1.56295,35200000.0
2009-07-23 01:47:00,1.5629,1.5629,1.5629,1.5629,3200000.0
2009-07-23 01:48:00,1.5628,1.563,1.5628,1.563,16000000.0
2009-07-23 01:49:00,1.56305,1.56305,1.56285,1.5629,35600000.0
2009-07-23 01:50:00,1.5629,1.56295,1.56275,1.56285,54400000.0
2009-07-23 01:51:00,1.5628,1.5628,1.5628,1.5628,3200000.0
2009-07-23 01:52:00,1.5628,1.5628,1.56275,1.5628,51200000.0
2009-07-23 01:53:00,1.5628,1.5629,1.5628,1.56285,43200000.0
2009-07-23 01:54:00,1.56275,1.56275,1.56275,1.56275,6400000.0
2009-07-23 01:55:00,1.56275,1.56275,1.56275,1.56275,3200000.0
2009-07-23 01:56:00,1.56275,1.56285,1.56275,1.56285,6400000.0
2009-07-23 01:57:00,1.563,1.56315,1.5627,1.56295,92800000.0
2009-07-23 01:58:00,1.5628,1.5629,1.5627,1.56275,83200000.0
2009-07-23 01:59:00,1.56295,1.563,1.56295,1.563,9600000.0
2009-07-23 02:00:00,1.563,1.563,1.56265,1.5629,48000000.0
2009-07-23 02:01:00,1.5629,1.56315,1.5629,1.56305,51600000.0
2009-07-23 02:02:00,1.56305,1.5631,1.56295,1.5631,41600000.0
2009-07-23 02:03:00,1.56315,1.56325,1.56315,1.56325,12800000.0
2009-07-23 02:04:00,1.5633,1.56345,1.5633,1.56345,44800000.0
2009-07-23 02:05:00,1.5633,1.56345,1.56315,1.56345,29200000.0
2009-07-23 02:06:00,1.5635,1.5637,1.5634,1.56345,68800000.0
2009-07-23 02:07:00,1.5635,1.5636,1.5633,1.5633,74800000.0
2009-07-23 02:08:00,1.5633,1.5633,1.563,1.56305,53200000.0
2009-07-23 02:09:00,1.56305,1.56305,1.5628,1.56285,54000000.0
2009-07-23 02:10:00,1.56285,1.56325,1.56265,1.5632,109200000.0
2009-07-23 02:11:00,1.56325,1.5633,1.56295,1.5633,52800000.0
2009-07-23 02:12:00,1.5634,1.56365,1.5634,1.56365,32000000.0
2009-07-23 02:13:00,1.5633,1.5638,1.56305,1.56345,105400000.0
2009-07-23 02:14:00,1.5635,1.5636,1.56345,1.5636,9600000.0
2009-07-23 02:15:00,1.5636,1.5636,1.5632,1.5633,48000000.0
2009-07-23 02:16:00,1.5634,1.5638,1.5633,1.5637,115400000.0
2009-07-23 02:17:00,1.5636,1.56385,1.56355,1.56385,47200000.0
2009-07-23 02:18:00,1.5638,1.56395,1.5636,1.5636,41600000.0
2009-07-23 02:19:00,1.56355,1.5637,1.5634,1.5637,43400000.0
2009-07-23 02:20:00,1.5637,1.56375,1.5635,1.5635,92800000.0
2009-07-23 02:21:00,1.5634,1.5637,1.56325,1.5637,95400000.0
2009-07-23 02:22:00,1.5636,1.5638,1.5632,1.5633,69200000.0
2009-07-23 02:23:00,1.5633,1.5633,1.56305,1.5632,32000000.0
2009-07-23 02:24:00,1.5634,1.5634,1.5634,1.5634,12800000.0
2009-07-23 02:25:00,1.56305,1.5633,1.56305,1.56325,13200000.0
2009-07-23 02:26:00,1.56325,1.5635,1.5631,1.56325,42400000.0
2009-07-23 02:27:00,1.56335,1.56335,1.56325,1.56335,19600000.0
2009-07-23 02:28:00,1.56355,1.5639,1.56355,1.5638,32000000.0
2009-07-23 02:29:00,1.56375,1.5638,1.5633,1.56375,53400000.0
2009-07-23 02:30:00,1.5638,1.5638,1.5638,1.5638,6400000.0
2009-07-23 02:31:00,1.56375,1.5638,1.56375,1.5638,22400000.0
2009-07-23 02:32:00,1.5638,1.5638,1.56375,1.56375,9600000.0
2009-07-23 02:33:00,1.5636,1.5639,1.56355,1.5639,19200000.0
2009-07-23 02:34:00,1.56405,1.56405,1.5639,1.564,49800000.0
2009-07-23 02:35:00,1.564,1.5641,1.564,1.564,77200000.0
2009-07-23 02:36:00,1.5639,1.56415,1.5639,1.56395,87200000.0
2009-07-23 02:37:00,1.5639,1.56405,1.56385,1.56405,30800000.0
2009-07-23 02:38:00,1.564,1.5641,1.56395,1.56405,30200000.0
2009-07-23 02:39:00,1.5641,1.5641,1.564,1.5641,26000000.0
2009-07-23 02:40:00,1.56415,1.56415,1.56405,1.56405,23000000.0
2009-07-23 02:41:00,1.5641,1.56415,1.564,1.56405,51200000.0
2009-07-23 02:42:00,1.56405,1.56415,1.5639,1.564,158800000.0
2009-07-23 02:43:00,1.5641,1.56425,1.5639,1.5639,103800000.0
2009-07-23 02:44:00,1.56395,1.56415,1.56395,1.56415,26400000.0
2009-07-23 02:45:00,1.5642,1.56425,1.5641,1.5642,62200000.0
2009-07-23 02:46:00,1.56425,1.56425,1.5641,1.5641,62400000.0
2009-07-23 02:47:00,1.56415,1.56425,1.564,1.56425,73400000.0
2009-07-23 02:48:00,1.56425,1.56445,1.56425,1.5644,88800000.0
2009-07-23 02:49:00,1.56435,1.56435,1.5641,1.56435,99000000.0
2009-07-23 02:50:00,1.56425,1.56465,1.56425,1.56445,107800000.0
2009-07-23 02:51:00,1.56455,1.56465,1.56435,1.5645,95200000.0
2009-07-23 02:52:00,1.5644,1.56455,1.5644,1.56455,78000000.0
2009-07-23 02:53:00,1.56455,1.56465,1.56455,1.56455,62800000.0
2009-07-23 02:54:00,1.5645,1.56475,1.5644,1.56445,112400000.0
2009-07-23 02:55:00,1.5644,1.5647,1.5644,1.56455,114200000.0
2009-07-23 02:56:00,1.56455,1.56475,1.56455,1.56475,32000000.0
2009-07-23 02:57:00,1.56475,1.56495,1.56475,1.56475,51600000.0
2009-07-23 02:58:00,1.56465,1.56475,1.5644,1.56465,87400000.0
2009-07-23 02:59:00,1.56465,1.56525,1.56465,1.56515,107000000.0
2009-07-23 03:00:00,1.5651,1.56535,1.56475,1.5648,154600000.0
2009-07-23 03:01:00,1.5648,1.5649,1.56445,1.56465,91000000.0
2009-07-23 03:02:00,1.5647,1.56475,1.56415,1.56425,88600000.0
2009-07-23 03:03:00,1.5643,1.56435,1.56385,1.5639,145400000.0
2009-07-23 03:04:00,1.56385,1.56425,1.5638,1.56425,73800000.0
2009-07-23 03:05:00,1.5644,1.5644,1.5638,1.564,69100000.0
2009-07-23 03:06:00,1.56395,1.5642,1.56395,1.5641,49200000.0
2009-07-23 03:07:00,1.5642,1.56425,1.5639,1.56415,112200000.0
2009-07-23 03:08:00,1.5642,1.5648,1.5642,1.5647,230800000.0
2009-07-23 03:09:00,1.5648,1.56495,1.5646,1.5649,125000000.0
2009-07-23 03:10:00,1.56485,1.56505,1.56455,1.5649,171000000.0
2009-07-23 03:11:00,1.5649,1.565,1.5645,1.56465,82600000.0
2009-07-23 03:12:00,1.5646,1.56485,1.56435,1.56445,146200000.0
2009-07-23 03:13:00,1.56445,1.56475,1.56445,1.56455,51400000.0
2009-07-23 03:14:00,1.56465,1.5647,1.56445,1.5646,48000000.0
2009-07-23 03:15:00,1.5646,1.56495,1.56435,1.5648,126400000.0
2009-07-23 03:16:00,1.56465,1.56485,1.56465,1.56475,60600000.0
2009-07-23 03:17:00,1.56475,1.5652,1.56475,1.56495,68600000.0
2009-07-23 03:18:00,1.5649,1.56515,1.56485,1.56515,75600000.0
2009-07-23 03:19:00,1.5652,1.56545,1.56505,1.56525,141000000.0
2009-07-23 03:20:00,1.56535,1.56535,1.56465,1.56465,113400000.0
2009-07-23 03:21:00,1.56455,1.5648,1.56455,1.5647,34000000.0
2009-07-23 03:22:00,1.56485,1.565,1.56465,1.56465,18000000.0
2009-07-23 03:23:00,1.5646,1.56465,1.56445,1.56445,35600000.0
2009-07-23 03:24:00,1.5644,1.5646,1.56435,1.56445,24400000.0
2009-07-23 03:25:00,1.56435,1.56445,1.56425,1.56435,11400000.0
2009-07-23 03:26:00,1.56435,1.56445,1.56415,1.56415,44900000.0
2009-07-23 03:27:00,1.56415,1.5647,1.56415,1.56465,260100000.0
2009-07-23 03:28:00,1.56465,1.56465,1.5643,1.56455,65200000.0
2009-07-23 03:29:00,1.5646,1.565,1.56455,1.56485,75200000.0
2009-07-23 03:30:00,1.5649,1.5652,1.56445,1.56455,123000000.0
2009-07-23 03:31:00,1.56455,1.56465,1.5642,1.5642,87600000.0
2009-07-23 03:32:00,1.5643,1.5644,1.56415,1.5643,58600000.0
2009-07-23 03:33:00,1.5642,1.5644,1.5642,1.5644,85200000.0
2009-07-23 03:34:00,1.5643,1.5643,1.56415,1.56415,44600000.0
2009-07-23 03:35:00,1.56415,1.56445,1.56415,1.56445,22400000.0
2009-07-23 03:36:00,1.5645,1.5645,1.56445,1.56445,113200000.0
2009-07-23 03:37:00,1.56445,1.5645,1.5644,1.56445,48200000.0
2009-07-23 03:38:00,1.5644,1.56445,1.5642,1.5642,71200000.0
2009-07-23 03:39:00,1.5642,1.56445,1.5642,1.56445,94800000.0
2009-07-23 03:40:00,1.56425,1.56425,1.56415,1.56415,16000000.0
2009-07-23 03:41:00,1.56415,1.56415,1.56415,1.56415,41000000.0
2009-07-23 03:42:00,1.56415,1.56415,1.56415,1.56415,36000000.0
2009-07-23 03:43:00,1.56415,1.5644,1.56415,1.5644,55800000.0
2009-07-23 03:44:00,1.5644,1.5644,1.5642,1.5642,48600000.0
2009-07-23 03:45:00,1.5643,1.5643,1.56415,1.56415,49400000.0
2009-07-23 03:46:00,1.56415,1.56415,1.56415,1.56415,71800000.0
2009-07-23 03:47:00,1.56415,1.56445,1.56415,1.56435,120000000.0
2009-07-23 03:48:00,1.5644,1.5645,1.5642,1.56435,50000000.0
2009-07-23 03:49:00,1.56435,1.5645,1.5643,1.5645,101000000.0
2009-07-23 03:50:00,1.5645,1.5645,1.56415,1.5643,69600000.0
2009-07-23 03:51:00,1.5642,1.5644,1.56415,1.5644,190900000.0
2009-07-23 03:52:00,1.5645,1.5645,1.5645,1.5645,3200000.0
2009-07-23 03:53:00,1.56445,1.5646,1.56415,1.56415,99500000.0
2009-07-23 03:54:00,1.5642,1.56435,1.5642,1.56435,47400000.0
2009-07-23 03:55:00,1.56415,1.56415,1.56415,1.56415,32400000.0
2009-07-23 03:56:00,1.56415,1.5642,1.56415,1.5642,47200000.0
2009-07-23 03:57:00,1.56425,1.5644,1.56415,1.56425,83000000.0
2009-07-23 03:58:00,1.56425,1.5643,1.56415,1.56415,80600000.0
2009-07-23 03:59:00,1.56415,1.5642,1.5634,1.56385,69800000.0
2009-07-23 04:00:00,1.5639,1.5639,1.56365,1.56375,73800000.0
2009-07-23 04:01:00,1.56365,1.5638,1.5634,1.5638,134400000.0
2009-07-23 04:02:00,1.5638,1.5639,1.56365,1.5637,54600000.0
2009-07-23 04:03:00,1.56365,1.5638,1.56345,1.56345,36600000.0
2009-07-23 04:04:00,1.56365,1.56365,1.5635,1.5635,37600000.0
2009-07-23 04:05:00,1.5637,1.5641,1.5637,1.5641,25000000.0
2009-07-23 04:06:00,1.56405,1.5641,1.56385,1.564,140200000.0
2009-07-23 04:07:00,1.56405,1.56405,1.56365,1.56375,86200000.0
2009-07-23 04:08:00,1.5638,1.5639,1.5636,1.5637,150200000.0
2009-07-23 04:09:00,1.56365,1.56365,1.5635,1.56355,80200000.0
2009-07-23 04:10:00,1.56365,1.5637,1.5634,1.56345,61400000.0
2009-07-23 04:11:00,1.56345,1.5638,1.56335,1.5634,96400000.0
2009-07-23 04:12:00,1.56355,1.5639,1.5633,1.56355,161800000.0
2009-07-23 04:13:00,1.5637,1.56385,1.5637,1.56385,102200000.0
2009-07-23 04:14:00,1.5637,1.5641,1.5637,1.56405,154800000.0
2009-07-23 04:15:00,1.56395,1.56425,1.56395,1.56415,82200000.0
2009-07-23 04:16:00,1.56415,1.56435,1.56415,1.56415,32000000.0
2009-07-23 04:17:00,1.56425,1.5645,1.56385,1.5641,251600000.0
2009-07-23 04:18:00,1.5642,1.56445,1.564,1.5644,535600000.0
2009-07-23 04:19:00,1.5644,1.5644,1.56405,1.5643,505400000.0
2009-07-23 04:20:00,1.5643,1.5644,1.5642,1.5644,304200000.0
2009-07-23 04:21:00,1.56435,1.56435,1.56405,1.56415,282600000.0
2009-07-23 04:22:00,1.56415,1.5642,1.56395,1.564,94800000.0
2009-07-23 04:23:00,1.56405,1.56425,1.56405,1.56415,201000000.0
2009-07-23 04:24:00,1.56415,1.56425,1.564,1.564,110000000.0
2009-07-23 04:25:00,1.56395,1.56425,1.56385,1.56405,59800000.0
2009-07-23 04:26:00,1.5641,1.5641,1.5639,1.5639,28200000.0
2009-07-23 04:27:00,1.56405,1.56405,1.56385,1.56385,174800000.0
2009-07-23 04:28:00,1.56385,1.56385,1.5636,1.5636,70000000.0
2009-07-23 04:29:00,1.56365,1.5642,1.5635,1.56395,193000000.0
2009-07-23 04:30:00,1.564,1.56435,1.564,1.5642,187400000.0
2009-07-23 04:31:00,1.56415,1.5644,1.5641,1.5643,336400000.0
2009-07-23 04:32:00,1.5643,1.5645,1.5641,1.5645,379000000.0
2009-07-23 04:33:00,1.5645,1.5645,1.56415,1.56415,514400000.0
2009-07-23 04:34:00,1.56415,1.5645,1.56415,1.56425,584800000.0
2009-07-23 04:35:00,1.56425,1.56435,1.5637,1.56405,342200000.0
2009-07-23 04:36:00,1.5639,1.5641,1.5638,1.56395,253800000.0
2009-07-23 04:37:00,1.56395,1.56405,1.5639,1.56405,67800000.0
2009-07-23 04:38:00,1.56405,1.56405,1.56395,1.56395,29200000.0
2009-07-23 04:39:00,1.564,1.56405,1.564,1.564,19600000.0
2009-07-23 04:40:00,1.56375,1.564,1.5637,1.564,60200000.0
2009-07-23 04:41:00,1.564,1.564,1.564,1.564,3200000.0
2009-07-23 04:42:00,1.564,1.5643,1.564,1.5642,263200000.0
2009-07-23 04:43:00,1.5642,1.5642,1.56405,1.56405,160400000.0
2009-07-23 04:44:00,1.564,1.56425,1.564,1.5642,39600000.0
2009-07-23 04:45:00,1.56415,1.56435,1.56415,1.5643,250000000.0
2009-07-23 04:46:00,1.5643,1.5644,1.5643,1.56435,544000000.0
2009-07-23 04:47:00,1.56435,1.56455,1.5641,1.5643,480200000.0
2009-07-23 04:48:00,1.5643,1.56445,1.5638,1.56395,451400000.0
2009-07-23 04:49:00,1.56385,1.56465,1.56385,1.564,527800000.0
2009-07-23 04:50:00,1.56385,1.5645,1.5637,1.56425,368400000.0
2009-07-23 04:51:00,1.56425,1.56445,1.56415,1.5643,681600000.0
2009-07-23 04:52:00,1.5643,1.5644,1.56425,1.5644,475600000.0
2009-07-23 04:53:00,1.5644,1.5645,1.56415,1.5642,523600000.0
2009-07-23 04:54:00,1.56435,1.56445,1.5643,1.56435,579200000.0
2009-07-23 04:55:00,1.56435,1.5644,1.56435,1.56435,252800000.0
2009-07-23 04:56:00,1.5644,1.5646,1.5643,1.5646,373400000.0
2009-07-23 04:57:00,1.56465,1.565,1.56435,1.5649,400600000.0
2009-07-23 04:58:00,1.5649,1.5649,1.5645,1.5646,64000000.0
2009-07-23 04:59:00,1.5646,1.56465,1.56425,1.5645,140000000.0
2009-07-23 05:00:00,1.5644,1.5646,1.56405,1.5641,104000000.0
2009-07-23 05:01:00,1.5641,1.5642,1.5639,1.5639,130600001.0
2009-07-23 05:02:00,1.56395,1.56435,1.56395,1.5641,111600000.0
2009-07-23 05:03:00,1.56415,1.5645,1.5641,1.5645,120400000.0
2009-07-23 05:04:00,1.56455,1.56455,1.56385,1.56415,118200000.0
2009-07-23 05:05:00,1.5642,1.56505,1.5642,1.565,96000000.0
2009-07-23 05:06:00,1.565,1.5651,1.5648,1.56495,77400000.0
2009-07-23 05:07:00,1.56495,1.56495,1.56465,1.56475,100000000.0
2009-07-23 05:08:00,1.56475,1.56485,1.5646,1.5646,80000000.0
2009-07-23 05:09:00,1.5647,1.5647,1.56445,1.56455,64800000.0
2009-07-23 05:10:00,1.56455,1.56455,1.5641,1.5643,148800000.0
2009-07-23 05:11:00,1.5642,1.56445,1.564,1.564,46200000.0
2009-07-23 05:12:00,1.564,1.5642,1.5635,1.5635,135200000.0
2009-07-23 05:13:00,1.56355,1.56365,1.5635,1.5635,278000000.0
2009-07-23 05:14:00,1.5635,1.5635,1.5635,1.5635,102500000.0
2009-07-23 05:15:00,1.5635,1.5637,1.5635,1.5635,45200000.0
2009-07-23 05:16:00,1.5635,1.5635,1.5635,1.5635,35200000.0
2009-07-23 05:17:00,1.5635,1.5638,1.5635,1.5637,66000000.0
2009-07-23 05:18:00,1.5636,1.5636,1.5635,1.5636,206200000.0
2009-07-23 05:19:00,1.5636,1.56415,1.5635,1.56415,81500000.0
2009-07-23 05:20:00,1.56415,1.56415,1.5638,1.56395,27600000.0
2009-07-23 05:21:00,1.56405,1.56405,1.5636,1.5636,52200000.0
2009-07-23 05:22:00,1.56365,1.56385,1.5636,1.56375,43800000.0
2009-07-23 05:23:00,1.56375,1.5643,1.5635,1.5642,126800000.0
2009-07-23 05:24:00,1.5642,1.56435,1.56395,1.56405,90000000.0
2009-07-23 05:25:00,1.5641,1.5644,1.5641,1.5643,28800000.0
2009-07-23 05:26:00,1.56445,1.5648,1.5641,1.5643,143800000.0
2009-07-23 05:27:00,1.5643,1.56445,1.5637,1.5637,55900000.0
2009-07-23 05:28:00,1.56375,1.56375,1.5637,1.5637,17000000.0
2009-07-23 05:29:00,1.5637,1.56375,1.5637,1.5637,49000000.0
2009-07-23 05:30:00,1.5637,1.56405,1.5637,1.56405,44600000.0
2009-07-23 05:31:00,1.56405,1.5641,1.5637,1.5637,52400000.0
2009-07-23 05:32:00,1.5637,1.5637,1.5637,1.5637,3600000.0
2009-07-23 05:33:00,1.5637,1.5637,1.5637,1.5637,15600000.0
2009-07-23 05:34:00,1.5637,1.56385,1.5637,1.56385,50000000.0
2009-07-23 05:35:00,1.56385,1.5639,1.5637,1.5637,107100000.0
2009-07-23 05:36:00,1.5637,1.56375,1.5637,1.5637,18700000.0
2009-07-23 05:37:00,1.5637,1.56405,1.5637,1.56405,108900000.0
2009-07-23 05:38:00,1.56405,1.5641,1.56395,1.564,27000000.0
2009-07-23 05:39:00,1.56405,1.56405,1.56375,1.5638,96800000.0
2009-07-23 05:40:00,1.56385,1.56415,1.56375,1.5638,221800000.0
2009-07-23 05:41:00,1.5638,1.564,1.5637,1.5637,27800000.0
2009-07-23 05:42:00,1.5637,1.5637,1.5637,1.5637,5900000.0
2009-07-23 05:43:00,1.5637,1.56375,1.5637,1.56375,29600000.0
2009-07-23 05:44:00,1.56375,1.56375,1.5637,1.5637,7000000.0
2009-07-23 05:45:00,1.56375,1.5641,1.56375,1.56395,110200000.0
2009-07-23 05:46:00,1.56395,1.56395,1.5637,1.5638,61900000.0
2009-07-23 05:47:00,1.5639,1.56395,1.5637,1.56385,52800000.0
2009-07-23 05:48:00,1.5638,1.5639,1.56375,1.5639,71000000.0
2009-07-23 05:49:00,1.5638,1.56415,1.5637,1.56385,167100000.0
2009-07-23 05:50:00,1.5639,1.56415,1.5639,1.56405,69200000.0
2009-07-23 05:51:00,1.56415,1.56415,1.5639,1.56395,33800000.0
2009-07-23 05:52:00,1.56395,1.56435,1.56395,1.5641,62000000.0
2009-07-23 05:53:00,1.56415,1.5644,1.56415,1.56425,36600000.0
2009-07-23 05:54:00,1.56435,1.56435,1.56425,1.56425,22400000.0
2009-07-23 05:55:00,1.56425,1.56425,1.56415,1.56425,38600000.0
2009-07-23 05:56:00,1.56415,1.5642,1.564,1.564,59200000.0
2009-07-23 05:57:00,1.56405,1.56425,1.5639,1.56425,93200000.0
2009-07-23 05:58:00,1.56435,1.5645,1.56415,1.56415,97200000.0
2009-07-23 05:59:00,1.5642,1.5645,1.56405,1.56415,54600000.0
2009-07-23 06:00:00,1.56425,1.56425,1.56415,1.5642,47800000.0
2009-07-23 06:01:00,1.56425,1.56425,1.56405,1.56405,54000000.0
2009-07-23 06:02:00,1.56405,1.56415,1.56395,1.56395,77800000.0
2009-07-23 06:03:00,1.564,1.564,1.564,1.564,22000000.0
2009-07-23 06:04:00,1.564,1.564,1.564,1.564,2000000.0
2009-07-23 06:05:00,1.564,1.5641,1.5637,1.564,62000000.0
2009-07-23 06:06:00,1.564,1.564,1.564,1.564,16000000.0
2009-07-23 06:07:00,1.564,1.564,1.564,1.564,7000000.0
2009-07-23 06:08:00,1.564,1.564,1.564,1.564,23000000.0
2009-07-23 06:09:00,1.564,1.5641,1.5639,1.56395,26000000.0
2009-07-23 06:10:00,1.5639,1.564,1.5639,1.5639,15400000.0
2009-07-23 06:11:00,1.5639,1.564,1.5639,1.56395,32400000.0
2009-07-23 06:12:00,1.56415,1.56415,1.5639,1.564,64200000.0
2009-07-23 06:13:00,1.5641,1.5641,1.5637,1.5637,22000000.0
2009-07-23 06:14:00,1.56375,1.56385,1.5637,1.56375,22000000.0
2009-07-23 06:15:00,1.56375,1.56385,1.5637,1.56375,45200000.0
2009-07-23 06:16:00,1.56375,1.5641,1.5637,1.56405,81500000.0
2009-07-23 06:17:00,1.5641,1.56415,1.5641,1.56415,30000000.0
2009-07-23 06:18:00,1.56395,1.56405,1.56395,1.56395,28000000.0
2009-07-23 06:19:00,1.564,1.56415,1.564,1.5641,20600000.0
2009-07-23 06:20:00,1.5642,1.5642,1.56415,1.56415,16000000.0
2009-07-23 06:21:00,1.56405,1.5641,1.56405,1.56405,27200000.0
2009-07-23 06:22:00,1.5641,1.5642,1.564,1.5642,38800000.0
2009-07-23 06:23:00,1.56408,1.56423,1.56403,1.56406,6400000.0
2009-07-23 06:24:00,1.5641,1.5641,1.56405,1.56405,6400000.0
2009-07-23 06:25:00,1.56405,1.56405,1.5639,1.5639,15200000.0
2009-07-23 06:26:00,1.564,1.56405,1.564,1.56405,4200000.0
2009-07-23 06:27:00,1.5642,1.56445,1.5641,1.56435,64200000.0
2009-07-23 06:28:00,1.5644,1.5648,1.56435,1.5645,112600000.0
2009-07-23 06:29:00,1.56455,1.56465,1.5644,1.56445,53200000.0
2009-07-23 06:30:00,1.5644,1.5644,1.564,1.5641,138600000.0
2009-07-23 06:31:00,1.5641,1.56465,1.56405,1.5645,124800000.0
2009-07-23 06:32:00,1.56455,1.56485,1.564,1.564,132800000.0
2009-07-23 06:33:00,1.5641,1.5641,1.56395,1.564,62000000.0
2009-07-23 06:34:00,1.564,1.5642,1.56395,1.5642,35200000.0
2009-07-23 06:35:00,1.56415,1.5642,1.5641,1.5642,9200000.0
2009-07-23 06:36:00,1.5641,1.56425,1.564,1.56425,47800000.0
2009-07-23 06:37:00,1.5643,1.5643,1.5639,1.564,82200000.0
2009-07-23 06:38:00,1.56405,1.56405,1.5639,1.564,51200000.0
2009-07-23 06:39:00,1.564,1.56425,1.5639,1.56415,104200000.0
2009-07-23 06:40:00,1.5642,1.5644,1.5642,1.56425,45800000.0
2009-07-23 06:41:00,1.56415,1.56415,1.56395,1.56405,33000000.0
2009-07-23 06:42:00,1.56405,1.5641,1.5637,1.5641,100900000.0
2009-07-23 06:43:00,1.56405,1.56405,1.5639,1.5639,42000000.0
2009-07-23 06:44:00,1.56385,1.56385,1.5637,1.56375,81200000.0
2009-07-23 06:45:00,1.5638,1.56385,1.56375,1.5638,89800000.0
2009-07-23 06:46:00,1.5639,1.56395,1.56385,1.5639,16400000.0
2009-07-23 06:47:00,1.5639,1.56395,1.5638,1.5639,92000000.0
2009-07-23 06:48:00,1.5638,1.56405,1.56375,1.5638,163000000.0
2009-07-23 06:49:00,1.5638,1.56405,1.5638,1.564,91000000.0
2009-07-23 06:50:00,1.56405,1.5643,1.56405,1.5643,72600000.0
2009-07-23 06:51:00,1.56425,1.56455,1.56415,1.56455,72600000.0
2009-07-23 06:52:00,1.5646,1.5646,1.56395,1.5643,94400000.0
2009-07-23 06:53:00,1.56425,1.56425,1.56405,1.56425,72400000.0
2009-07-23 06:54:00,1.56405,1.56435,1.56405,1.56435,87000000.0
2009-07-23 06:55:00,1.56435,1.56435,1.564,1.5641,87400000.0
2009-07-23 06:56:00,1.5641,1.5641,1.5639,1.5639,104800000.0
2009-07-23 06:57:00,1.56395,1.56395,1.5639,1.5639,70800000.0
2009-07-23 06:58:00,1.56395,1.56395,1.56375,1.5639,29800000.0
2009-07-23 06:59:00,1.56395,1.5641,1.56395,1.56405,67200000.0
2009-07-23 07:00:00,1.56405,1.56405,1.5638,1.5639,28200000.0
2009-07-23 07:01:00,1.56395,1.56395,1.5637,1.5637,40800000.0
2009-07-23 07:02:00,1.5637,1.5637,1.5637,1.5637,11300000.0
2009-07-23 07:03:00,1.56375,1.56395,1.56375,1.56375,30200000.0
2009-07-23 07:04:00,1.56385,1.56385,1.5637,1.5637,75800000.0
2009-07-23 07:05:00,1.56375,1.56375,1.5637,1.5637,117400000.0
2009-07-23 07:06:00,1.56375,1.564,1.5637,1.5638,51700000.0
2009-07-23 07:07:00,1.5638,1.5638,1.5637,1.5637,21000000.0
2009-07-23 07:08:00,1.5637,1.56373,1.5637,1.56373,22000000.0
2009-07-23 07:09:00,1.5637,1.56385,1.5637,1.5638,22000000.0
2009-07-23 07:10:00,1.56385,1.56395,1.5637,1.56395,61300000.0
2009-07-23 07:11:00,1.56395,1.56435,1.5637,1.56405,142400000.0
2009-07-23 07:12:00,1.5641,1.5643,1.5638,1.56385,117000000.0
2009-07-23 07:13:00,1.5638,1.5644,1.5638,1.56385,123700000.0
2009-07-23 07:14:00,1.56385,1.56385,1.5638,1.5638,5600000.0
2009-07-23 07:15:00,1.5638,1.56405,1.5638,1.5638,63300000.0
2009-07-23 07:16:00,1.5638,1.5638,1.5638,1.5638,800000.0
2009-07-23 07:17:00,1.5638,1.564,1.5638,1.5638,10800000.0
2009-07-23 07:18:00,1.5638,1.5638,1.5638,1.5638,4300000.0
2009-07-23 07:19:00,1.5638,1.5638,1.5638,1.5638,800000.0
2009-07-23 07:20:00,1.5638,1.5638,1.5638,1.5638,1900000.0
2009-07-23 07:21:00,1.5638,1.5638,1.5635,1.56365,32400000.0
2009-07-23 07:22:00,1.56365,1.56375,1.5635,1.5635,33400000.0
2009-07-23 07:23:00,1.5635,1.56365,1.5635,1.5635,61000000.0
2009-07-23 07:24:00,1.5635,1.56365,1.5635,1.5635,61200000.0
2009-07-23 07:25:00,1.5635,1.5641,1.5635,1.56385,174900000.0
2009-07-23 07:26:00,1.56375,1.56385,1.5635,1.56365,100800000.0
2009-07-23 07:27:00,1.56365,1.56385,1.56365,1.56385,60800000.0
2009-07-23 07:28:00,1.5635,1.564,1.5635,1.564,310400000.0
2009-07-23 07:29:00,1.5641,1.5641,1.5635,1.5636,67600000.0
2009-07-23 07:30:00,1.56365,1.56395,1.5635,1.56355,180000000.0
2009-07-23 07:31:00,1.56355,1.5637,1.5635,1.56355,137000000.0
2009-07-23 07:32:00,1.56355,1.56365,1.5635,1.56355,44500000.0
2009-07-23 07:33:00,1.56355,1.5641,1.56355,1.5639,105600000.0
2009-07-23 07:34:00,1.56355,1.564,1.56355,1.564,60400000.0
2009-07-23 07:35:00,1.56415,1.56415,1.56365,1.564,95800000.0
2009-07-23 07:36:00,1.564,1.564,1.5635,1.5635,37000000.0
2009-07-23 07:37:00,1.5635,1.56365,1.5635,1.5635,76000000.0
2009-07-23 07:38:00,1.56355,1.56365,1.5635,1.5635,51800000.0
2009-07-23 07:39:00,1.5635,1.5635,1.5635,1.5635,34000000.0
2009-07-23 07:40:00,1.5635,1.5638,1.5635,1.5638,77200000.0
2009-07-23 07:41:00,1.5638,1.5641,1.5635,1.56365,178000000.0
2009-07-23 07:42:00,1.5635,1.56365,1.5635,1.5635,99200000.0
2009-07-23 07:43:00,1.5635,1.5637,1.5635,1.56365,162000000.0
2009-07-23 07:44:00,1.56365,1.5643,1.5636,1.56425,62800000.0
2009-07-23 07:45:00,1.56425,1.56425,1.56395,1.56395,60800000.0
2009-07-23 07:46:00,1.5637,1.564,1.56365,1.56385,153800000.0
2009-07-23 07:47:00,1.5637,1.56385,1.5637,1.5638,69000000.0
2009-07-23 07:48:00,1.5638,1.56385,1.5635,1.5638,233600000.0
2009-07-23 07:49:00,1.5637,1.56375,1.5635,1.56375,99100000.0
2009-07-23 07:50:00,1.56365,1.5638,1.5635,1.5638,111900000.0
2009-07-23 07:51:00,1.5638,1.56395,1.56375,1.56395,45200000.0
2009-07-23 07:52:00,1.564,1.56415,1.5639,1.5639,89600000.0
2009-07-23 07:53:00,1.56395,1.56395,1.5635,1.5635,168300000.0
2009-07-23 07:54:00,1.5636,1.56445,1.5635,1.56375,172800000.0
2009-07-23 07:55:00,1.56375,1.56415,1.56355,1.56405,103400000.0
2009-07-23 07:56:00,1.564,1.564,1.5638,1.56395,76600000.0
2009-07-23 07:57:00,1.56385,1.56415,1.56375,1.56415,105000000.0
2009-07-23 07:58:00,1.5642,1.56425,1.5635,1.5635,112400000.0
2009-07-23 07:59:00,1.5635,1.5637,1.5635,1.5635,145700000.0
2009-07-23 08:00:00,1.5635,1.5635,1.5633,1.5634,176800000.0
2009-07-23 08:01:00,1.5634,1.56365,1.5633,1.56355,387199999.0
2009-07-23 08:02:00,1.5635,1.5639,1.5635,1.5638,401200001.0
2009-07-23 08:03:00,1.5639,1.56485,1.56355,1.56415,302200000.0
2009-07-23 08:04:00,1.5642,1.5644,1.56385,1.56385,264400001.0
2009-07-23 08:05:00,1.56385,1.56485,1.56385,1.5647,521400005.0
2009-07-23 08:06:00,1.5647,1.5649,1.5645,1.5648,325000001.0
2009-07-23 08:07:00,1.5649,1.565,1.5647,1.5647,92600000.0
2009-07-23 08:08:00,1.5647,1.5648,1.56415,1.56415,372200005.0
2009-07-23 08:09:00,1.56415,1.5645,1.56405,1.5642,547600001.0
2009-07-23 08:10:00,1.56425,1.5647,1.56385,1.5641,344800000.0
2009-07-23 08:11:00,1.5642,1.56425,1.5639,1.56395,241800000.0
2009-07-23 08:12:00,1.56395,1.56425,1.56395,1.56425,20200000.0
2009-07-23 08:13:00,1.56425,1.5644,1.56415,1.5643,259800001.0
2009-07-23 08:14:00,1.5643,1.5643,1.5637,1.56395,392800001.0
2009-07-23 08:15:00,1.56405,1.5642,1.56355,1.5636,181000000.0
2009-07-23 08:16:00,1.5636,1.5639,1.5635,1.5635,233000001.0
2009-07-23 08:17:00,1.5635,1.56405,1.5635,1.56395,265200000.0
2009-07-23 08:18:00,1.564,1.5642,1.56345,1.56405,417399998.0
2009-07-23 08:19:00,1.56395,1.56405,1.5636,1.5636,116800000.0
2009-07-23 08:20:00,1.56365,1.56385,1.56355,1.5638,168799999.0
2009-07-23 08:21:00,1.5638,1.5643,1.56365,1.56395,272200002.0
2009-07-23 08:22:00,1.56395,1.56415,1.5639,1.56415,121599999.0
2009-07-23 08:23:00,1.56415,1.5646,1.56395,1.56445,251800000.0
2009-07-23 08:24:00,1.56445,1.56485,1.56435,1.56485,162600000.0
2009-07-23 08:25:00,1.56475,1.56475,1.56415,1.56435,232800000.0
2009-07-23 08:26:00,1.56435,1.56495,1.56415,1.5642,354999998.0
2009-07-23 08:27:00,1.56405,1.5647,1.5637,1.56455,353400000.0
2009-07-23 08:28:00,1.5645,1.56465,1.56435,1.56465,290000000.0
2009-07-23 08:29:00,1.56455,1.56475,1.56405,1.56425,435600006.0
2009-07-23 08:30:00,1.56435,1.56455,1.56395,1.5643,455999999.0
2009-07-23 08:31:00,1.5643,1.5647,1.564,1.5643,369600005.0
2009-07-23 08:32:00,1.56415,1.56465,1.56385,1.5645,408800006.0
2009-07-23 08:33:00,1.56455,1.56475,1.56425,1.56425,316799999.0
2009-07-23 08:34:00,1.56425,1.56465,1.5642,1.56465,309000000.0
2009-07-23 08:35:00,1.5646,1.56485,1.5642,1.56445,256800000.0
2009-07-23 08:36:00,1.56445,1.5652,1.56445,1.5649,300800000.0
2009-07-23 08:37:00,1.5649,1.56515,1.5647,1.5647,366800001.0
2009-07-23 08:38:00,1.5647,1.5648,1.56395,1.5641,532399998.0
2009-07-23 08:39:00,1.56425,1.56425,1.5637,1.56405,664400006.0
2009-07-23 08:40:00,1.56405,1.56425,1.5638,1.56425,445000004.0
2009-07-23 08:41:00,1.5643,1.5645,1.56425,1.5643,243600000.0
2009-07-23 08:42:00,1.5643,1.5643,1.5641,1.5643,258800000.0
2009-07-23 08:43:00,1.5642,1.5643,1.5636,1.56375,293800000.0
2009-07-23 08:44:00,1.56375,1.5639,1.56365,1.5638,367000000.0
2009-07-23 08:45:00,1.5638,1.5658,1.5637,1.565,292800000.0
2009-07-23 08:46:00,1.56505,1.5654,1.565,1.56525,490400000.0
2009-07-23 08:47:00,1.56525,1.5653,1.56485,1.56515,333399999.0
2009-07-23 08:48:00,1.5653,1.5655,1.5652,1.56525,162000000.0
2009-07-23 08:49:00,1.56525,1.5654,1.5648,1.5648,166400000.0
2009-07-23 08:50:00,1.5649,1.5649,1.5643,1.56475,427400008.0
2009-07-23 08:51:00,1.56485,1.5649,1.56425,1.56425,307000003.0
2009-07-23 08:52:00,1.56435,1.5648,1.56435,1.56475,292800001.0
2009-07-23 08:53:00,1.5647,1.5647,1.5641,1.5643,626199996.0
2009-07-23 08:54:00,1.5643,1.56435,1.56395,1.5642,266799999.0
2009-07-23 08:55:00,1.5642,1.56445,1.56415,1.56445,142200002.0
2009-07-23 08:56:00,1.56455,1.56465,1.564,1.564,458599997.0
2009-07-23 08:57:00,1.564,1.5646,1.564,1.5645,203800000.0
2009-07-23 08:58:00,1.5645,1.56465,1.56335,1.564,311000001.0
2009-07-23 08:59:00,1.56405,1.5649,1.56375,1.5649,732200002.0
2009-07-23 09:00:00,1.565,1.56535,1.56465,1.565,544199999.0
2009-07-23 09:01:00,1.565,1.56515,1.56465,1.5647,526999996.0
2009-07-23 09:02:00,1.5647,1.5649,1.5647,1.5648,525599999.0
2009-07-23 09:03:00,1.5647,1.5647,1.56415,1.56415,406000000.0
2009-07-23 09:04:00,1.56425,1.5649,1.56425,1.56465,602400002.0
2009-07-23 09:05:00,1.56465,1.56485,1.5644,1.5647,553800001.0
2009-07-23 09:06:00,1.565,1.56515,1.5641,1.56465,611399997.0
2009-07-23 09:07:00,1.56465,1.5657,1.5645,1.5653,416599997.0
2009-07-23 09:08:00,1.56535,1.5661,1.56535,1.5656,489100000.0
2009-07-23 09:09:00,1.5656,1.5656,1.56515,1.56515,549599994.0
2009-07-23 09:10:00,1.56515,1.5658,1.56515,1.56545,448599999.0
2009-07-23 09:11:00,1.5655,1.56565,1.565,1.5654,402600000.0
2009-07-23 09:12:00,1.5654,1.56545,1.5651,1.56515,486400003.0
2009-07-23 09:13:00,1.56515,1.56515,1.5647,1.56505,415600002.0
2009-07-23 09:14:00,1.56505,1.56525,1.565,1.56515,354599997.0
2009-07-23 09:15:00,1.56525,1.56525,1.56475,1.56495,387800000.0
2009-07-23 09:16:00,1.5649,1.5651,1.56475,1.56505,300000000.0
2009-07-23 09:17:00,1.565,1.5652,1.56475,1.56495,247400000.0
2009-07-23 09:18:00,1.5649,1.565,1.56465,1.5648,178200000.0
2009-07-23 09:19:00,1.5648,1.56505,1.5647,1.5648,152200000.0
2009-07-23 09:20:00,1.5647,1.5651,1.5647,1.565,250600000.0
2009-07-23 09:21:00,1.565,1.565,1.56455,1.5648,148800000.0
2009-07-23 09:22:00,1.5648,1.565,1.5647,1.5647,409399999.0
2009-07-23 09:23:00,1.56465,1.56495,1.5646,1.56475,103200001.0
2009-07-23 09:24:00,1.56475,1.56495,1.56445,1.5646,343600002.0
2009-07-23 09:25:00,1.5646,1.5648,1.56445,1.56455,283600000.0
2009-07-23 09:26:00,1.56455,1.56495,1.56455,1.56485,420999998.0
2009-07-23 09:27:00,1.56485,1.5652,1.56475,1.56505,261800000.0
2009-07-23 09:28:00,1.56505,1.56515,1.56475,1.5648,674400001.0
2009-07-23 09:29:00,1.56495,1.56515,1.5647,1.56515,332600000.0
2009-07-23 09:30:00,1.56495,1.5653,1.5649,1.5652,323600000.0
2009-07-23 09:31:00,1.5652,1.56535,1.5649,1.565,177599999.0
2009-07-23 09:32:00,1.565,1.5655,1.5649,1.5652,241400000.0
2009-07-23 09:33:00,1.56525,1.5653,1.56485,1.56495,212799999.0
2009-07-23 09:34:00,1.565,1.5656,1.5648,1.5656,433199999.0
2009-07-23 09:35:00,1.5655,1.56565,1.5651,1.56525,349600000.0
2009-07-23 09:36:00,1.5652,1.5656,1.5652,1.56555,578000001.0
2009-07-23 09:37:00,1.5656,1.56615,1.5654,1.5656,501000001.0
2009-07-23 09:38:00,1.56565,1.56595,1.5654,1.56565,752799994.0
2009-07-23 09:39:00,1.5656,1.5661,1.56545,1.56545,754399992.0
2009-07-23 09:40:00,1.56545,1.56575,1.5654,1.5656,472599998.0
2009-07-23 09:41:00,1.5656,1.5659,1.56505,1.5652,577399998.0
2009-07-23 09:42:00,1.56525,1.5662,1.5652,1.5656,501999997.0
2009-07-23 09:43:00,1.5656,1.5657,1.56535,1.56565,113000000.0
2009-07-23 09:44:00,1.56565,1.5658,1.5654,1.56555,214200001.0
2009-07-23 09:45:00,1.56565,1.5657,1.56505,1.5652,769400000.0
2009-07-23 09:46:00,1.5651,1.5656,1.5651,1.5653,329600001.0
2009-07-23 09:47:00,1.5653,1.5659,1.56505,1.56545,633999994.0
2009-07-23 09:48:00,1.56545,1.5657,1.5651,1.5656,698199997.0
2009-07-23 09:49:00,1.5656,1.5663,1.56545,1.566,398400001.0
2009-07-23 09:50:00,1.566,1.5663,1.56565,1.56595,292400000.0
2009-07-23 09:51:00,1.56595,1.5662,1.56575,1.56585,499000002.0
2009-07-23 09:52:00,1.5658,1.566,1.56525,1.56545,679400001.0
2009-07-23 09:53:00,1.5655,1.5657,1.5651,1.56525,486000004.0
2009-07-23 09:54:00,1.5654,1.5661,1.5654,1.56575,389800000.0
2009-07-23 09:55:00,1.5657,1.5658,1.5655,1.5656,234400000.0
2009-07-23 09:56:00,1.56555,1.56605,1.5655,1.56575,472400001.0
2009-07-23 09:57:00,1.56575,1.56585,1.5656,1.5657,277800000.0
2009-07-23 09:58:00,1.5657,1.566,1.5656,1.56585,136800000.0
2009-07-23 09:59:00,1.5658,1.5665,1.56565,1.5663,231400000.0
2009-07-23 10:00:00,1.5663,1.5664,1.56595,1.5661,590800001.0
2009-07-23 10:01:00,1.56605,1.5663,1.56595,1.5661,277600000.0
2009-07-23 10:02:00,1.5661,1.5662,1.5651,1.5653,627399997.0
2009-07-23 10:03:00,1.5653,1.5654,1.5652,1.5654,368399996.0
2009-07-23 10:04:00,1.5654,1.56545,1.5652,1.5653,129200002.0
2009-07-23 10:05:00,1.56525,1.56575,1.5651,1.5655,352399999.0
2009-07-23 10:06:00,1.5655,1.5661,1.56545,1.56565,527400000.0
2009-07-23 10:07:00,1.56565,1.5661,1.56515,1.56535,265800000.0
2009-07-23 10:08:00,1.56545,1.5656,1.56525,1.56545,147200000.0
2009-07-23 10:09:00,1.56545,1.56545,1.5646,1.56475,171600000.0
2009-07-23 10:10:00,1.5647,1.5649,1.56445,1.5647,327800000.0
2009-07-23 10:11:00,1.5647,1.56535,1.5646,1.56535,412199999.0
2009-07-23 10:12:00,1.5653,1.56545,1.5652,1.56545,189400000.0
2009-07-23 10:13:00,1.5653,1.5655,1.56505,1.5654,190200000.0
2009-07-23 10:14:00,1.5654,1.5657,1.56525,1.56535,212800000.0
2009-07-23 10:15:00,1.5656,1.5656,1.5651,1.56545,164600000.0
2009-07-23 10:16:00,1.56545,1.5659,1.5652,1.5652,285000000.0
2009-07-23 10:17:00,1.56535,1.56535,1.56495,1.56535,269000001.0
2009-07-23 10:18:00,1.56535,1.56545,1.5651,1.56535,178000000.0
2009-07-23 10:19:00,1.56525,1.5653,1.565,1.56515,122400000.0
2009-07-23 10:20:00,1.5651,1.5651,1.5649,1.5649,91200000.0
2009-07-23 10:21:00,1.56505,1.5651,1.5649,1.565,189200001.0
2009-07-23 10:22:00,1.565,1.5653,1.565,1.5652,158400000.0
2009-07-23 10:23:00,1.5651,1.5653,1.5646,1.5649,238399999.0
2009-07-23 10:24:00,1.5648,1.5649,1.56425,1.5646,302399997.0
2009-07-23 10:25:00,1.5646,1.5649,1.56455,1.56485,347599998.0
2009-07-23 10:26:00,1.56475,1.5654,1.56465,1.56495,249600000.0
2009-07-23 10:27:00,1.5648,1.565,1.56445,1.5649,115200000.0
2009-07-23 10:28:00,1.56485,1.56535,1.56455,1.5647,272599999.0
2009-07-23 10:29:00,1.5648,1.5651,1.56455,1.56495,168000000.0
2009-07-23 10:30:00,1.56495,1.56495,1.56415,1.56425,375000000.0
2009-07-23 10:31:00,1.56425,1.565,1.5641,1.5648,320400000.0
2009-07-23 10:32:00,1.5648,1.5651,1.5644,1.56475,343800000.0
2009-07-23 10:33:00,1.5647,1.5651,1.56455,1.5647,346200001.0
2009-07-23 10:34:00,1.56455,1.565,1.56425,1.56445,346200001.0
2009-07-23 10:35:00,1.5645,1.565,1.56445,1.56495,406999999.0
2009-07-23 10:36:00,1.56495,1.5651,1.56465,1.56505,398799998.0
2009-07-23 10:37:00,1.56505,1.56515,1.56485,1.56505,579199996.0
2009-07-23 10:38:00,1.56515,1.56525,1.5649,1.56515,306800002.0
2009-07-23 10:39:00,1.56505,1.5653,1.565,1.56515,146400000.0
2009-07-23 10:40:00,1.56505,1.56555,1.565,1.5653,322600000.0
2009-07-23 10:41:00,1.5653,1.5654,1.565,1.56525,193200000.0
2009-07-23 10:42:00,1.56525,1.5655,1.56525,1.5654,184000000.0
2009-07-23 10:43:00,1.5654,1.5655,1.5653,1.56545,154000000.0
2009-07-23 10:44:00,1.56545,1.5659,1.56535,1.5659,121800000.0
2009-07-23 10:45:00,1.56585,1.5661,1.56575,1.5659,143200000.0
2009-07-23 10:46:00,1.56585,1.5666,1.56585,1.56615,464199997.0
2009-07-23 10:47:00,1.5662,1.5662,1.56535,1.56545,285599999.0
2009-07-23 10:48:00,1.56545,1.5656,1.56535,1.5655,175399998.0
2009-07-23 10:49:00,1.56535,1.5654,1.5652,1.56535,149600000.0
2009-07-23 10:50:00,1.5653,1.56545,1.56485,1.56495,352400000.0
2009-07-23 10:51:00,1.56495,1.5651,1.56465,1.5649,320800003.0
2009-07-23 10:52:00,1.5648,1.5649,1.5646,1.56475,377800000.0
2009-07-23 10:53:00,1.5648,1.565,1.56465,1.5648,396999998.0
2009-07-23 10:54:00,1.5648,1.565,1.56445,1.56465,306400000.0
2009-07-23 10:55:00,1.5647,1.56515,1.5646,1.56485,192600000.0
2009-07-23 10:56:00,1.56485,1.5651,1.5647,1.56505,289199999.0
2009-07-23 10:57:00,1.56505,1.5654,1.56485,1.56495,330400003.0
2009-07-23 10:58:00,1.565,1.5656,1.5649,1.5653,225800001.0
2009-07-23 10:59:00,1.56505,1.5654,1.56505,1.5652,75000000.0
2009-07-23 11:00:00,1.5652,1.56555,1.565,1.56515,320800000.0
2009-07-23 11:01:00,1.5651,1.56535,1.56475,1.5649,267800000.0
2009-07-23 11:02:00,1.565,1.5651,1.56475,1.56505,188000000.0
2009-07-23 11:03:00,1.56505,1.5651,1.5647,1.56495,125400000.0
2009-07-23 11:04:00,1.56495,1.565,1.5648,1.5648,140200000.0
2009-07-23 11:05:00,1.5648,1.56485,1.5645,1.56475,101800000.0
2009-07-23 11:06:00,1.56475,1.5649,1.5645,1.56475,155400000.0
2009-07-23 11:07:00,1.56475,1.5649,1.5645,1.56465,186800000.0
2009-07-23 11:08:00,1.56465,1.56485,1.56465,1.5648,44800000.0
2009-07-23 11:09:00,1.56475,1.5649,1.5647,1.56475,122000000.0
2009-07-23 11:10:00,1.56475,1.5649,1.56455,1.5646,124800000.0
2009-07-23 11:11:00,1.5646,1.5647,1.5643,1.5645,188600000.0
2009-07-23 11:12:00,1.5645,1.5646,1.5645,1.5646,24200000.0
2009-07-23 11:13:00,1.5646,1.5648,1.5644,1.56455,137200000.0
2009-07-23 11:14:00,1.56445,1.5648,1.56445,1.5647,113400000.0
2009-07-23 11:15:00,1.56465,1.5649,1.56455,1.56465,122800000.0
2009-07-23 11:16:00,1.5647,1.5649,1.5645,1.5647,165000000.0
2009-07-23 11:17:00,1.5647,1.5648,1.5646,1.5647,137600000.0
2009-07-23 11:18:00,1.5647,1.5649,1.5646,1.5649,427400003.0
2009-07-23 11:19:00,1.5649,1.5653,1.5647,1.56515,292600000.0
2009-07-23 11:20:00,1.5652,1.5652,1.56485,1.56515,117400000.0
2009-07-23 11:21:00,1.5652,1.5652,1.56455,1.5649,158600000.0
2009-07-23 11:22:00,1.5649,1.5649,1.56465,1.56465,160800000.0
2009-07-23 11:23:00,1.56485,1.5649,1.56465,1.5649,43200000.0
2009-07-23 11:24:00,1.5649,1.5649,1.5645,1.5647,289600000.0
2009-07-23 11:25:00,1.56455,1.5647,1.56435,1.56445,240200000.0
2009-07-23 11:26:00,1.5644,1.5646,1.5642,1.56455,548200001.0
2009-07-23 11:27:00,1.56455,1.565,1.5643,1.5645,550199994.0
2009-07-23 11:28:00,1.5646,1.5647,1.56435,1.56435,295200001.0
2009-07-23 11:29:00,1.56435,1.56455,1.5643,1.5643,339400000.0
2009-07-23 11:30:00,1.5643,1.56435,1.56405,1.56435,422200002.0
2009-07-23 11:31:00,1.56435,1.56445,1.5642,1.56435,338200000.0
2009-07-23 11:32:00,1.5643,1.56445,1.56415,1.56415,241199999.0
2009-07-23 11:33:00,1.56415,1.56465,1.56415,1.56455,304000000.0
2009-07-23 11:34:00,1.56465,1.5647,1.56425,1.5645,179200000.0
2009-07-23 11:35:00,1.5644,1.5644,1.564,1.5641,165000000.0
2009-07-23 11:36:00,1.56415,1.56425,1.56365,1.56375,318199999.0
2009-07-23 11:37:00,1.5638,1.5643,1.56365,1.5641,319800000.0
2009-07-23 11:38:00,1.56405,1.5642,1.5639,1.56405,109600000.0
2009-07-23 11:39:00,1.564,1.56425,1.5638,1.56415,232800000.0
2009-07-23 11:40:00,1.5641,1.5642,1.564,1.56405,114000000.0
2009-07-23 11:41:00,1.5639,1.56405,1.56375,1.5638,212000000.0
2009-07-23 11:42:00,1.5639,1.5639,1.56345,1.56375,588200000.0
2009-07-23 11:43:00,1.5638,1.5639,1.56355,1.5637,188000000.0
2009-07-23 11:44:00,1.5637,1.5638,1.5634,1.5637,172000000.0
2009-07-23 11:45:00,1.5637,1.5637,1.56305,1.5633,342599998.0
2009-07-23 11:46:00,1.5634,1.5638,1.56315,1.56325,607599997.0
2009-07-23 11:47:00,1.56335,1.56375,1.56305,1.5632,647999997.0
2009-07-23 11:48:00,1.56315,1.5633,1.56295,1.5631,353199999.0
2009-07-23 11:49:00,1.56315,1.5634,1.5628,1.5631,283599999.0
2009-07-23 11:50:00,1.5631,1.5633,1.5631,1.5631,181999998.0
2009-07-23 11:51:00,1.56305,1.5632,1.56285,1.5631,253599998.0
2009-07-23 11:52:00,1.5631,1.56335,1.5631,1.56315,154800000.0
2009-07-23 11:53:00,1.56315,1.56325,1.56305,1.56315,166000000.0
2009-07-23 11:54:00,1.56315,1.5634,1.56275,1.56325,604799997.0
2009-07-23 11:55:00,1.5634,1.5636,1.56325,1.5636,144400000.0
2009-07-23 11:56:00,1.5636,1.56375,1.5634,1.5635,154000000.0
2009-07-23 11:57:00,1.5635,1.56355,1.56295,1.5633,215400000.0
2009-07-23 11:58:00,1.5633,1.56335,1.5629,1.56325,347600000.0
2009-07-23 11:59:00,1.56335,1.5634,1.56325,1.56325,134400000.0
2009-07-23 12:00:00,1.56315,1.5634,1.5631,1.5632,343400000.0
2009-07-23 12:01:00,1.5632,1.56335,1.5631,1.56335,120400000.0
2009-07-23 12:02:00,1.5632,1.56335,1.56295,1.56295,227399999.0
2009-07-23 12:03:00,1.563,1.5633,1.563,1.5632,181200000.0
2009-07-23 12:04:00,1.5632,1.5633,1.56305,1.56325,165400000.0
2009-07-23 12:05:00,1.56325,1.5635,1.56315,1.5632,432200001.0
2009-07-23 12:06:00,1.5632,1.5634,1.563,1.56315,311800000.0
2009-07-23 12:07:00,1.56315,1.5633,1.56295,1.5633,462400004.0
2009-07-23 12:08:00,1.56325,1.56325,1.5626,1.56305,607600005.0
2009-07-23 12:09:00,1.56305,1.5631,1.5628,1.5629,316399998.0
2009-07-23 12:10:00,1.5629,1.5629,1.56265,1.56265,327600001.0
2009-07-23 12:11:00,1.5627,1.5628,1.5626,1.56265,322599995.0
2009-07-23 12:12:00,1.5626,1.5627,1.56245,1.5627,184799998.0
2009-07-23 12:13:00,1.5626,1.5628,1.56225,1.5623,329800002.0
2009-07-23 12:14:00,1.56235,1.56245,1.5619,1.5619,228200001.0
2009-07-23 12:15:00,1.56195,1.56245,1.56195,1.56225,174800000.0
2009-07-23 12:16:00,1.5623,1.5626,1.5622,1.56225,238599999.0
2009-07-23 12:17:00,1.56225,1.5626,1.5622,1.56225,147800000.0
2009-07-23 12:18:00,1.56225,1.56225,1.562,1.5621,178000000.0
2009-07-23 12:19:00,1.5621,1.5621,1.562,1.562,128400001.0
2009-07-23 12:20:00,1.562,1.5621,1.5616,1.5616,413599996.0
2009-07-23 12:21:00,1.5616,1.56185,1.5612,1.5616,454799994.0
2009-07-23 12:22:00,1.56165,1.56195,1.5616,1.56195,179200000.0
2009-07-23 12:23:00,1.56195,1.56225,1.56195,1.56225,125400000.0
2009-07-23 12:24:00,1.56225,1.56225,1.5617,1.5621,280799997.0
2009-07-23 12:25:00,1.5621,1.5621,1.5616,1.5617,474799998.0
2009-07-23 12:26:00,1.5617,1.5619,1.5615,1.5618,223800000.0
2009-07-23 12:27:00,1.5618,1.5619,1.56165,1.56165,188000000.0
2009-07-23 12:28:00,1.56165,1.5619,1.5616,1.56175,311399999.0
2009-07-23 12:29:00,1.5617,1.5621,1.56165,1.5619,237999999.0
2009-07-23 12:30:00,1.5619,1.5626,1.5619,1.5622,360800000.0
2009-07-23 12:31:00,1.5622,1.5622,1.5619,1.56195,258000002.0
2009-07-23 12:32:00,1.562,1.56215,1.56185,1.56205,383999998.0
2009-07-23 12:33:00,1.5621,1.5622,1.56185,1.562,365199999.0
2009-07-23 12:34:00,1.56205,1.5623,1.562,1.56215,689200000.0
2009-07-23 12:35:00,1.56215,1.5623,1.5615,1.5616,744399995.0
2009-07-23 12:36:00,1.5616,1.5623,1.5616,1.56215,460999998.0
2009-07-23 12:37:00,1.562,1.5622,1.5617,1.56185,450200000.0
2009-07-23 12:38:00,1.56195,1.5621,1.56175,1.5618,323399999.0
2009-07-23 12:39:00,1.5619,1.5622,1.56175,1.5622,205599999.0
2009-07-23 12:40:00,1.5622,1.5624,1.5622,1.56225,138000000.0
2009-07-23 12:41:00,1.56225,1.5624,1.56215,1.5623,198800000.0
2009-07-23 12:42:00,1.56235,1.5625,1.56195,1.5623,125000000.0
2009-07-23 12:43:00,1.56215,1.5624,1.5613,1.56145,240799999.0
2009-07-23 12:44:00,1.5615,1.56155,1.56115,1.56125,356600001.0
2009-07-23 12:45:00,1.56125,1.56135,1.56075,1.56085,187200000.0
2009-07-23 12:46:00,1.56085,1.56135,1.56085,1.56135,185400000.0
2009-07-23 12:47:00,1.56135,1.5616,1.5613,1.5616,122400000.0
2009-07-23 12:48:00,1.56155,1.5617,1.5614,1.5616,87000000.0
2009-07-23 12:49:00,1.56135,1.56155,1.5613,1.5615,148400000.0
2009-07-23 12:50:00,1.5614,1.56165,1.56135,1.56165,113800000.0
2009-07-23 12:51:00,1.5616,1.5618,1.5614,1.5617,113200000.0
2009-07-23 12:52:00,1.5616,1.56195,1.56115,1.56155,277800000.0
2009-07-23 12:53:00,1.56155,1.5619,1.5613,1.56145,473599993.0
2009-07-23 12:54:00,1.56145,1.5619,1.56125,1.56155,433800000.0
2009-07-23 12:55:00,1.56165,1.562,1.56125,1.56125,272600000.0
2009-07-23 12:56:00,1.5612,1.56145,1.5611,1.56125,251399999.0
2009-07-23 12:57:00,1.56125,1.5616,1.56125,1.5614,157200000.0
2009-07-23 12:58:00,1.5614,1.5618,1.5614,1.5617,124200000.0
2009-07-23 12:59:00,1.5617,1.5621,1.56145,1.5617,242199998.0
2009-07-23 13:00:00,1.56165,1.5619,1.56145,1.5617,379399998.0
2009-07-23 13:01:00,1.5618,1.56195,1.56165,1.5619,280599999.0
2009-07-23 13:02:00,1.5617,1.56175,1.56115,1.56145,268799999.0
2009-07-23 13:03:00,1.5614,1.5617,1.5614,1.5615,249199999.0
2009-07-23 13:04:00,1.5615,1.56185,1.56135,1.56145,228400000.0
2009-07-23 13:05:00,1.56145,1.5618,1.5612,1.5614,228200000.0
2009-07-23 13:06:00,1.5616,1.5618,1.56135,1.5616,147400000.0
2009-07-23 13:07:00,1.5616,1.5618,1.5615,1.56175,239800000.0
2009-07-23 13:08:00,1.56165,1.5619,1.56155,1.5617,148200000.0
2009-07-23 13:09:00,1.5617,1.5621,1.56135,1.56135,135800000.0
2009-07-23 13:10:00,1.5614,1.5616,1.5613,1.56155,189199999.0
2009-07-23 13:11:00,1.56155,1.56185,1.56135,1.5617,256800001.0
2009-07-23 13:12:00,1.5617,1.5618,1.5616,1.56165,115600000.0
2009-07-23 13:13:00,1.5616,1.56175,1.5612,1.5616,334600000.0
2009-07-23 13:14:00,1.56145,1.5615,1.56085,1.5614,601000000.0
2009-07-23 13:15:00,1.5614,1.5615,1.5609,1.56145,255999999.0
2009-07-23 13:16:00,1.56145,1.56155,1.56115,1.56125,351000002.0
2009-07-23 13:17:00,1.56125,1.56155,1.56105,1.5613,253800000.0
2009-07-23 13:18:00,1.5613,1.5613,1.56085,1.56115,233600000.0
2009-07-23 13:19:00,1.5613,1.5615,1.5612,1.56125,147200000.0
2009-07-23 13:20:00,1.56125,1.56195,1.56105,1.5619,214400000.0
2009-07-23 13:21:00,1.56195,1.562,1.5616,1.5617,144000000.0
2009-07-23 13:22:00,1.56175,1.5619,1.56145,1.5616,236800000.0
2009-07-23 13:23:00,1.5615,1.5619,1.5614,1.5614,140800000.0
2009-07-23 13:24:00,1.5614,1.5616,1.5612,1.5616,171000000.0
2009-07-23 13:25:00,1.5616,1.5618,1.5616,1.5618,67200000.0
2009-07-23 13:26:00,1.5618,1.56215,1.5618,1.56195,97600000.0
2009-07-23 13:27:00,1.56195,1.5622,1.5619,1.5621,132200000.0
2009-07-23 13:28:00,1.5621,1.5623,1.562,1.5621,103599999.0
2009-07-23 13:29:00,1.56205,1.5623,1.56205,1.5622,114000000.0
2009-07-23 13:30:00,1.5623,1.56265,1.5623,1.5626,243000000.0
2009-07-23 13:31:00,1.5625,1.5627,1.56245,1.56265,145400000.0
2009-07-23 13:32:00,1.56265,1.5627,1.5621,1.5624,136600000.0
2009-07-23 13:33:00,1.5625,1.5626,1.56185,1.5622,238000000.0
2009-07-23 13:34:00,1.5622,1.5625,1.56195,1.5621,170800000.0
2009-07-23 13:35:00,1.562,1.56205,1.56175,1.5619,159600000.0
2009-07-23 13:36:00,1.5618,1.56225,1.56175,1.56195,194599999.0
2009-07-23 13:37:00,1.56195,1.56205,1.56145,1.56185,484399996.0
2009-07-23 13:38:00,1.56185,1.5619,1.56145,1.5616,386600001.0
2009-07-23 13:39:00,1.56155,1.5617,1.5615,1.5615,290199995.0
2009-07-23 13:40:00,1.5616,1.56185,1.5615,1.5617,220399999.0
2009-07-23 13:41:00,1.5617,1.56175,1.5614,1.56155,127400000.0
2009-07-23 13:42:00,1.56155,1.5616,1.56125,1.5616,158400000.0
2009-07-23 13:43:00,1.5616,1.5616,1.5613,1.5613,131600000.0
2009-07-23 13:44:00,1.56135,1.56135,1.5608,1.56085,309800000.0
2009-07-23 13:45:00,1.5608,1.56105,1.5606,1.56105,227800002.0
2009-07-23 13:46:00,1.56105,1.5612,1.56065,1.561,264800000.0
2009-07-23 13:47:00,1.56105,1.56165,1.56105,1.56135,228799999.0
2009-07-23 13:48:00,1.56135,1.56145,1.5613,1.5614,82200000.0
2009-07-23 13:49:00,1.5615,1.5615,1.56105,1.56115,117200000.0
2009-07-23 13:50:00,1.56115,1.56115,1.5605,1.56085,335400000.0
2009-07-23 13:51:00,1.56085,1.56105,1.5606,1.561,104400000.0
2009-07-23 13:52:00,1.561,1.561,1.56035,1.5606,156400001.0
2009-07-23 13:53:00,1.56055,1.5607,1.56035,1.56045,128600001.0
2009-07-23 13:54:00,1.5605,1.5608,1.56025,1.56055,403999999.0
2009-07-23 13:55:00,1.56055,1.56095,1.56055,1.5608,168200000.0
2009-07-23 13:56:00,1.5608,1.5612,1.56075,1.5611,139400000.0
2009-07-23 13:57:00,1.561,1.5612,1.56095,1.5611,64400000.0
2009-07-23 13:58:00,1.5611,1.56135,1.5607,1.5608,200600000.0
2009-07-23 13:59:00,1.5607,1.56095,1.5604,1.5604,438999995.0
2009-07-23 14:00:00,1.5604,1.56085,1.5603,1.5604,275600000.0
2009-07-23 14:01:00,1.56045,1.56055,1.56,1.56045,182800000.0
2009-07-23 14:02:00,1.56045,1.5606,1.5602,1.5606,140200000.0
2009-07-23 14:03:00,1.56045,1.56085,1.5602,1.5602,298999998.0
2009-07-23 14:04:00,1.5603,1.56035,1.55995,1.56005,243600001.0
2009-07-23 14:05:00,1.55995,1.5605,1.55995,1.5603,237200000.0
2009-07-23 14:06:00,1.56035,1.5606,1.5603,1.5603,286400000.0
2009-07-23 14:07:00,1.56035,1.5605,1.56015,1.5603,355800000.0
2009-07-23 14:08:00,1.5602,1.56055,1.56005,1.5604,227200000.0
2009-07-23 14:09:00,1.56035,1.56045,1.56,1.56015,258600000.0
2009-07-23 14:10:00,1.5603,1.5604,1.56015,1.56015,162400000.0
2009-07-23 14:11:00,1.56015,1.56045,1.5601,1.5602,250600000.0
2009-07-23 14:12:00,1.56025,1.5603,1.5598,1.56,233600000.0
2009-07-23 14:13:00,1.56,1.5602,1.5599,1.5601,258600000.0
2009-07-23 14:14:00,1.56005,1.56045,1.56,1.56045,197000000.0
2009-07-23 14:15:00,1.5604,1.56055,1.55955,1.55985,630199999.0
2009-07-23 14:16:00,1.55985,1.5599,1.5597,1.5599,332999999.0
2009-07-23 14:17:00,1.55985,1.5599,1.55955,1.55965,226400000.0
2009-07-23 14:18:00,1.55965,1.55995,1.55965,1.55995,219200000.0
2009-07-23 14:19:00,1.5599,1.55995,1.5597,1.5599,443399996.0
2009-07-23 14:20:00,1.5599,1.5602,1.5596,1.56015,486399998.0
2009-07-23 14:21:00,1.56025,1.5613,1.56025,1.5613,275800000.0
2009-07-23 14:22:00,1.5613,1.5616,1.56115,1.5612,102400000.0
2009-07-23 14:23:00,1.5612,1.56175,1.5611,1.5616,135400000.0
2009-07-23 14:24:00,1.5616,1.5617,1.5614,1.5616,131200000.0
2009-07-23 14:25:00,1.5617,1.5619,1.56155,1.5619,121600000.0
2009-07-23 14:26:00,1.5617,1.5622,1.5617,1.562,139200000.0
2009-07-23 14:27:00,1.562,1.56205,1.5619,1.56205,80000000.0
2009-07-23 14:28:00,1.562,1.562,1.5615,1.56175,105600000.0
2009-07-23 14:29:00,1.56175,1.5623,1.5613,1.56225,246400000.0
2009-07-23 14:30:00,1.5624,1.5624,1.56055,1.56195,388800001.0
2009-07-23 14:31:00,1.56195,1.5622,1.56145,1.56165,335600000.0
2009-07-23 14:32:00,1.5618,1.5624,1.56155,1.56225,394600000.0
2009-07-23 14:33:00,1.56225,1.5623,1.56195,1.56215,480000000.0
2009-07-23 14:34:00,1.5621,1.56215,1.5613,1.56135,368200000.0
2009-07-23 14:35:00,1.56145,1.5617,1.56125,1.5614,707400000.0
2009-07-23 14:36:00,1.5614,1.56195,1.5614,1.56195,257200000.0
2009-07-23 14:37:00,1.56195,1.5621,1.56165,1.5619,472200000.0
2009-07-23 14:38:00,1.5618,1.56195,1.56135,1.5614,106600000.0
2009-07-23 14:39:00,1.5615,1.5615,1.56085,1.56105,321800000.0
2009-07-23 14:40:00,1.561,1.5614,1.5608,1.5608,315200000.0
2009-07-23 14:41:00,1.5609,1.5615,1.56085,1.56115,381800001.0
2009-07-23 14:42:00,1.56115,1.562,1.56105,1.562,578800004.0
2009-07-23 14:43:00,1.56205,1.5623,1.5619,1.56215,509199999.0
2009-07-23 14:44:00,1.56215,1.56245,1.5621,1.56225,422799999.0
2009-07-23 14:45:00,1.5621,1.56295,1.56205,1.56295,405800000.0
2009-07-23 14:46:00,1.563,1.5633,1.563,1.56315,121600000.0
2009-07-23 14:47:00,1.56345,1.56375,1.5631,1.56345,220800000.0
2009-07-23 14:48:00,1.56345,1.56375,1.5629,1.5635,185600001.0
2009-07-23 14:49:00,1.5634,1.56345,1.5631,1.56345,163200000.0
2009-07-23 14:50:00,1.56345,1.5637,1.56315,1.56345,178000000.0
2009-07-23 14:51:00,1.56345,1.5636,1.5634,1.5635,147200000.0
2009-07-23 14:52:00,1.56355,1.5638,1.56315,1.5632,204800000.0
2009-07-23 14:53:00,1.56325,1.56355,1.56315,1.56335,187200000.0
2009-07-23 14:54:00,1.5633,1.5643,1.5632,1.5642,228800000.0
2009-07-23 14:55:00,1.5643,1.56435,1.5624,1.56245,313600001.0
2009-07-23 14:56:00,1.56245,1.5629,1.56225,1.56275,266400000.0
2009-07-23 14:57:00,1.56275,1.56325,1.56245,1.56285,266000000.0
2009-07-23 14:58:00,1.5628,1.5633,1.5625,1.56325,314200000.0
2009-07-23 14:59:00,1.5632,1.56325,1.56285,1.56305,385400000.0
2009-07-23 15:00:00,1.563,1.5633,1.56285,1.56295,516800002.0
2009-07-23 15:01:00,1.56295,1.56315,1.56245,1.563,271400000.0
2009-07-23 15:02:00,1.56295,1.5631,1.5624,1.5625,345199998.0
2009-07-23 15:03:00,1.5625,1.5625,1.5621,1.5623,577999996.0
2009-07-23 15:04:00,1.56225,1.56225,1.56165,1.5621,561999996.0
2009-07-23 15:05:00,1.562,1.56205,1.56155,1.56175,442600001.0
2009-07-23 15:06:00,1.56185,1.562,1.5612,1.56175,454799999.0
2009-07-23 15:07:00,1.56175,1.56175,1.56085,1.5609,463400002.0
2009-07-23 15:08:00,1.56095,1.5611,1.5605,1.561,337000000.0
2009-07-23 15:09:00,1.561,1.56125,1.56075,1.56085,397600000.0
2009-07-23 15:10:00,1.5609,1.5624,1.5609,1.56235,290600000.0
2009-07-23 15:11:00,1.5624,1.56245,1.5618,1.562,508000000.0
2009-07-23 15:12:00,1.562,1.5622,1.56185,1.56185,290800000.0
2009-07-23 15:13:00,1.56195,1.562,1.5616,1.5617,482000001.0
2009-07-23 15:14:00,1.56175,1.5623,1.5615,1.56175,578400000.0
2009-07-23 15:15:00,1.5617,1.56205,1.5616,1.5618,508200000.0
2009-07-23 15:16:00,1.5618,1.5619,1.56105,1.56105,385600000.0
2009-07-23 15:17:00,1.561,1.5613,1.56065,1.56125,488199997.0
2009-07-23 15:18:00,1.5613,1.56165,1.5609,1.56135,455200000.0
2009-07-23 15:19:00,1.56135,1.5614,1.56065,1.56065,347000000.0
2009-07-23 15:20:00,1.5607,1.5609,1.5606,1.5606,269600000.0
2009-07-23 15:21:00,1.5606,1.5611,1.56035,1.56095,276999999.0
2009-07-23 15:22:00,1.56105,1.56115,1.5607,1.56075,306400000.0
2009-07-23 15:23:00,1.56085,1.56105,1.56075,1.561,320600000.0
2009-07-23 15:24:00,1.56095,1.5613,1.56085,1.56095,255800000.0
2009-07-23 15:25:00,1.56085,1.5611,1.56055,1.56065,319400000.0
2009-07-23 15:26:00,1.56065,1.5608,1.56015,1.5603,380400000.0
2009-07-23 15:27:00,1.5603,1.56065,1.5603,1.5604,314200000.0
2009-07-23 15:28:00,1.56035,1.5606,1.5597,1.56025,280600000.0
2009-07-23 15:29:00,1.5603,1.5605,1.55985,1.56015,453399999.0
2009-07-23 15:30:00,1.5602,1.5603,1.55965,1.5597,348000000.0
2009-07-23 15:31:00,1.5597,1.5602,1.5597,1.5601,552599999.0
2009-07-23 15:32:00,1.5602,1.5605,1.55995,1.5603,714599998.0
2009-07-23 15:33:00,1.5603,1.5604,1.56,1.56035,613199999.0
2009-07-23 15:34:00,1.56035,1.5609,1.56035,1.5604,284000000.0
2009-07-23 15:35:00,1.5604,1.56065,1.5602,1.5606,361400000.0
2009-07-23 15:36:00,1.56035,1.5606,1.5596,1.5598,672599999.0
2009-07-23 15:37:00,1.55975,1.56,1.55925,1.55935,698199998.0
2009-07-23 15:38:00,1.55945,1.5597,1.5589,1.5591,364199999.0
2009-07-23 15:39:00,1.55915,1.5595,1.55895,1.559,327400000.0
2009-07-23 15:40:00,1.559,1.559,1.5585,1.55875,430200000.0
2009-07-23 15:41:00,1.55875,1.5589,1.5586,1.5589,290000000.0
2009-07-23 15:42:00,1.55895,1.5592,1.55875,1.5592,448999999.0
2009-07-23 15:43:00,1.55905,1.5593,1.55885,1.5591,329399999.0
2009-07-23 15:44:00,1.5591,1.5598,1.5591,1.5596,320600000.0
2009-07-23 15:45:00,1.5596,1.55965,1.5587,1.5596,411800000.0
2009-07-23 15:46:00,1.55975,1.55975,1.5591,1.5594,509599998.0
2009-07-23 15:47:00,1.55945,1.55945,1.5587,1.55915,299600000.0
2009-07-23 15:48:00,1.55915,1.55955,1.55885,1.5595,310400000.0
2009-07-23 15:49:00,1.5595,1.5598,1.5593,1.55965,256000000.0
2009-07-23 15:50:00,1.55965,1.55995,1.5594,1.5599,282400000.0
2009-07-23 15:51:00,1.5599,1.56,1.55965,1.55965,234200000.0
2009-07-23 15:52:00,1.55965,1.56,1.55955,1.5596,269200000.0
2009-07-23 15:53:00,1.5596,1.55995,1.55945,1.5597,257000000.0
2009-07-23 15:54:00,1.55955,1.5599,1.5594,1.55955,269800000.0
2009-07-23 15:55:00,1.55955,1.55985,1.5586,1.5587,558799999.0
2009-07-23 15:56:00,1.5587,1.5592,1.55775,1.55775,451800000.0
2009-07-23 15:57:00,1.5578,1.5578,1.55635,1.55745,410200000.0
2009-07-23 15:58:00,1.55735,1.55915,1.5573,1.55915,356999999.0
2009-07-23 15:59:00,1.55915,1.55975,1.5588,1.5596,352400000.0
2009-07-23 16:00:00,1.55955,1.55975,1.55875,1.5593,634200000.0
2009-07-23 16:01:00,1.5593,1.5598,1.559,1.55945,392200001.0
2009-07-23 16:02:00,1.5593,1.56,1.5589,1.55995,313200000.0
2009-07-23 16:03:00,1.55985,1.5605,1.5595,1.5595,453800000.0
2009-07-23 16:04:00,1.5595,1.55965,1.5592,1.5593,363000001.0
2009-07-23 16:05:00,1.55935,1.55965,1.55905,1.5595,432000001.0
2009-07-23 16:06:00,1.5596,1.55965,1.559,1.5592,305200000.0
2009-07-23 16:07:00,1.5593,1.5597,1.5591,1.5596,309600000.0
2009-07-23 16:08:00,1.55955,1.55995,1.5595,1.5599,557000000.0
2009-07-23 16:09:00,1.55985,1.5599,1.55905,1.55935,385600000.0
2009-07-23 16:10:00,1.5592,1.55955,1.5588,1.55925,289000000.0
2009-07-23 16:11:00,1.55915,1.55965,1.5583,1.55845,288000000.0
2009-07-23 16:12:00,1.5585,1.5587,1.55785,1.5583,440800000.0
2009-07-23 16:13:00,1.5583,1.5584,1.5579,1.55795,329400000.0
2009-07-23 16:14:00,1.55775,1.55835,1.55775,1.55805,366800000.0
2009-07-23 16:15:00,1.5581,1.5583,1.55755,1.5578,398800002.0
2009-07-23 16:16:00,1.5579,1.558,1.5577,1.5578,501400001.0
2009-07-23 16:17:00,1.5579,1.5581,1.5574,1.5574,407200000.0
2009-07-23 16:18:00,1.55735,1.5586,1.55695,1.55805,482599998.0
2009-07-23 16:19:00,1.55805,1.5584,1.55715,1.55775,418600000.0
2009-07-23 16:20:00,1.5578,1.55795,1.55695,1.55785,443800000.0
2009-07-23 16:21:00,1.5578,1.5578,1.55705,1.5575,443000000.0
2009-07-23 16:22:00,1.55765,1.55855,1.5574,1.55825,390399999.0
2009-07-23 16:23:00,1.5583,1.5589,1.55825,1.55875,357200000.0
2009-07-23 16:24:00,1.55865,1.55865,1.5582,1.5584,378200000.0
2009-07-23 16:25:00,1.5583,1.5586,1.55825,1.5583,345200000.0
2009-07-23 16:26:00,1.5584,1.5587,1.5582,1.55865,437199999.0
2009-07-23 16:27:00,1.55865,1.55875,1.5583,1.55865,453800001.0
2009-07-23 16:28:00,1.55855,1.55885,1.5581,1.5585,525199999.0
2009-07-23 16:29:00,1.55845,1.5586,1.5581,1.55845,281400001.0
2009-07-23 16:30:00,1.5584,1.5585,1.5573,1.5575,550600001.0
2009-07-23 16:31:00,1.5575,1.55785,1.55715,1.55715,758800002.0
2009-07-23 16:32:00,1.5572,1.55785,1.55715,1.5576,416800000.0
2009-07-23 16:33:00,1.5576,1.55805,1.55745,1.5577,501200000.0
2009-07-23 16:34:00,1.5577,1.5577,1.556,1.5563,596599998.0
2009-07-23 16:35:00,1.5563,1.55675,1.55595,1.5561,532000001.0
2009-07-23 16:36:00,1.556,1.55615,1.55505,1.55535,512799999.0
2009-07-23 16:37:00,1.55535,1.55545,1.55425,1.55425,728600000.0
2009-07-23 16:38:00,1.55425,1.5549,1.55385,1.5541,760399994.0
2009-07-23 16:39:00,1.55405,1.5547,1.55405,1.55425,888000001.0
2009-07-23 16:40:00,1.55435,1.55525,1.55435,1.55495,352200000.0
2009-07-23 16:41:00,1.5549,1.5557,1.5548,1.5556,257600000.0
2009-07-23 16:42:00,1.5556,1.5556,1.5545,1.55455,473600000.0
2009-07-23 16:43:00,1.5545,1.5551,1.5543,1.55465,280600000.0
2009-07-23 16:44:00,1.55475,1.5551,1.5545,1.55505,386800000.0
2009-07-23 16:45:00,1.55505,1.5554,1.5549,1.55515,444600000.0
2009-07-23 16:46:00,1.55505,1.5554,1.5542,1.5542,455599998.0
2009-07-23 16:47:00,1.55425,1.55465,1.55385,1.55395,414199998.0
2009-07-23 16:48:00,1.55395,1.5542,1.5537,1.55405,384600000.0
2009-07-23 16:49:00,1.5541,1.55425,1.55365,1.5539,175600000.0
2009-07-23 16:50:00,1.5538,1.55395,1.5532,1.5533,451780000.0
2009-07-23 16:51:00,1.5532,1.55335,1.5532,1.5532,148950000.0
2009-07-23 16:52:00,1.5532,1.55335,1.55265,1.55325,234540000.0
2009-07-23 16:53:00,1.5533,1.55345,1.5529,1.55295,368800000.0
2009-07-23 16:54:00,1.55295,1.55345,1.55295,1.55345,364600000.0
2009-07-23 16:55:00,1.55345,1.55355,1.55305,1.5532,729400000.0
2009-07-23 16:56:00,1.55325,1.55355,1.5527,1.5532,509600003.0
2009-07-23 16:57:00,1.5532,1.5533,1.5525,1.5526,343000000.0
2009-07-23 16:58:00,1.5526,1.55275,1.5522,1.5523,476599998.0
2009-07-23 16:59:00,1.5523,1.5529,1.5512,1.55175,543000000.0
2009-07-23 17:00:00,1.5518,1.55195,1.5508,1.5508,538200000.0
2009-07-23 17:01:00,1.5508,1.5509,1.54985,1.55075,441600001.0
2009-07-23 17:02:00,1.5507,1.5508,1.54935,1.5496,400000000.0
2009-07-23 17:03:00,1.54955,1.5496,1.54845,1.54925,608799999.0
2009-07-23 17:04:00,1.5494,1.5501,1.5489,1.5489,464200000.0
2009-07-23 17:05:00,1.54885,1.54915,1.5479,1.54855,410400001.0
2009-07-23 17:06:00,1.5485,1.54935,1.54845,1.54925,399399999.0
2009-07-23 17:07:00,1.5492,1.54965,1.5492,1.54965,376600000.0
2009-07-23 17:08:00,1.54965,1.54995,1.5494,1.5498,261800000.0
2009-07-23 17:09:00,1.5498,1.54985,1.5492,1.54945,372000000.0
2009-07-23 17:10:00,1.54945,1.5497,1.54905,1.54905,263800000.0
2009-07-23 17:11:00,1.549,1.54925,1.54845,1.54875,330399999.0
2009-07-23 17:12:00,1.54875,1.5491,1.5486,1.54885,263999998.0
2009-07-23 17:13:00,1.54895,1.549,1.548,1.54885,376200000.0
2009-07-23 17:14:00,1.5488,1.54905,1.54815,1.54895,547799999.0
2009-07-23 17:15:00,1.5491,1.5493,1.54825,1.5488,524799998.0
2009-07-23 17:16:00,1.54885,1.5492,1.5483,1.5488,477600000.0
2009-07-23 17:17:00,1.5487,1.5489,1.5484,1.54885,575399999.0
2009-07-23 17:18:00,1.54885,1.54935,1.54855,1.54925,379799999.0
2009-07-23 17:19:00,1.54925,1.54945,1.5488,1.5492,449200000.0
2009-07-23 17:20:00,1.5493,1.54935,1.5487,1.5487,386600000.0
2009-07-23 17:21:00,1.5487,1.54975,1.5487,1.54965,258000000.0
2009-07-23 17:22:00,1.5497,1.5502,1.5495,1.5501,387599999.0
2009-07-23 17:23:00,1.5502,1.55135,1.55015,1.55095,353600000.0
2009-07-23 17:24:00,1.55095,1.55115,1.55045,1.55085,389399999.0
2009-07-23 17:25:00,1.5508,1.551,1.55005,1.55005,427200000.0
2009-07-23 17:26:00,1.55005,1.5504,1.55,1.55005,217800000.0
2009-07-23 17:27:00,1.55005,1.55055,1.54995,1.5505,270400000.0
2009-07-23 17:28:00,1.5505,1.5505,1.54975,1.55005,368400000.0
2009-07-23 17:29:00,1.55,1.5502,1.54955,1.5499,363800000.0
2009-07-23 17:30:00,1.54985,1.5502,1.5496,1.55015,393000000.0
2009-07-23 17:31:00,1.55015,1.55035,1.54985,1.55,396400000.0
2009-07-23 17:32:00,1.5499,1.5508,1.5499,1.55015,382800001.0
2009-07-23 17:33:00,1.5502,1.55025,1.54965,1.5499,418999999.0
2009-07-23 17:34:00,1.5498,1.55045,1.54955,1.55015,349000002.0
2009-07-23 17:35:00,1.55015,1.55075,1.55005,1.55075,361000000.0
2009-07-23 17:36:00,1.55085,1.55115,1.5506,1.55085,436800000.0
2009-07-23 17:37:00,1.55085,1.55115,1.5507,1.5511,507600001.0
2009-07-23 17:38:00,1.55115,1.55175,1.551,1.5517,439999998.0
2009-07-23 17:39:00,1.5518,1.55305,1.55165,1.55255,525000002.0
2009-07-23 17:40:00,1.5524,1.55275,1.55195,1.5525,434799999.0
2009-07-23 17:41:00,1.55255,1.55305,1.55245,1.55305,305000005.0
2009-07-23 17:42:00,1.5531,1.55335,1.55285,1.5529,323400000.0
2009-07-23 17:43:00,1.55285,1.5538,1.55285,1.5538,381400000.0
2009-07-23 17:44:00,1.5538,1.55385,1.55265,1.55275,450400000.0
2009-07-23 17:45:00,1.5528,1.5541,1.5527,1.55405,537200000.0
2009-07-23 17:46:00,1.55395,1.55395,1.55335,1.55335,274600000.0
2009-07-23 17:47:00,1.5535,1.5538,1.5533,1.55345,536200000.0
2009-07-23 17:48:00,1.5534,1.5534,1.5525,1.5525,285199999.0
2009-07-23 17:49:00,1.5525,1.5529,1.55235,1.55255,183000000.0
2009-07-23 17:50:00,1.5524,1.55275,1.5522,1.5524,241800000.0
2009-07-23 17:51:00,1.5524,1.55255,1.55205,1.5522,291000000.0
2009-07-23 17:52:00,1.5522,1.55245,1.55195,1.5521,382600000.0
2009-07-23 17:53:00,1.55215,1.5522,1.551,1.55135,301740001.0
2009-07-23 17:54:00,1.55145,1.55145,1.55075,1.5511,405600001.0
2009-07-23 17:55:00,1.55115,1.55115,1.55075,1.55085,233800000.0
2009-07-23 17:56:00,1.5509,1.55105,1.55075,1.551,150400001.0
2009-07-23 17:57:00,1.551,1.5514,1.5508,1.55115,312400000.0
2009-07-23 17:58:00,1.5511,1.5513,1.55075,1.55075,274000000.0
2009-07-23 17:59:00,1.55075,1.55075,1.54995,1.55015,252200000.0
2009-07-23 18:00:00,1.55015,1.5505,1.5498,1.5501,545600001.0
2009-07-23 18:01:00,1.5501,1.55055,1.55,1.5503,234200000.0
2009-07-23 18:02:00,1.55035,1.5505,1.54935,1.54985,295600000.0
2009-07-23 18:03:00,1.5496,1.5497,1.54935,1.54955,290600000.0
2009-07-23 18:04:00,1.54955,1.54985,1.54935,1.5495,241800000.0
2009-07-23 18:05:00,1.5495,1.5495,1.54895,1.5493,228200000.0
2009-07-23 18:06:00,1.5493,1.5497,1.5492,1.5494,179800000.0
2009-07-23 18:07:00,1.54935,1.54955,1.54915,1.5493,272200000.0
2009-07-23 18:08:00,1.5493,1.5496,1.5493,1.5495,181200000.0
2009-07-23 18:09:00,1.5495,1.5496,1.54725,1.54765,507929999.0
2009-07-23 18:10:00,1.54765,1.5484,1.54755,1.54805,285200000.0
2009-07-23 18:11:00,1.5482,1.54855,1.54805,1.5482,246600002.0
2009-07-23 18:12:00,1.54825,1.5485,1.54805,1.54835,255200000.0
2009-07-23 18:13:00,1.54835,1.54865,1.54825,1.5486,214400000.0
2009-07-23 18:14:00,1.5485,1.54905,1.5484,1.54905,238600000.0
2009-07-23 18:15:00,1.54895,1.5492,1.5489,1.5491,159200000.0
2009-07-23 18:16:00,1.54915,1.5493,1.54905,1.5492,110400000.0
2009-07-23 18:17:00,1.5492,1.5493,1.5487,1.54885,189200000.0
2009-07-23 18:18:00,1.54885,1.5489,1.54875,1.54885,129600000.0
2009-07-23 18:19:00,1.54885,1.54885,1.5485,1.54865,277399999.0
2009-07-23 18:20:00,1.5486,1.5486,1.54805,1.5485,306800000.0
2009-07-23 18:21:00,1.54845,1.54875,1.5484,1.5485,160200000.0
2009-07-23 18:22:00,1.5485,1.54865,1.5483,1.5485,175000000.0
2009-07-23 18:23:00,1.5485,1.5485,1.54835,1.5485,78000000.0
2009-07-23 18:24:00,1.5485,1.54855,1.54825,1.54855,196400002.0
2009-07-23 18:25:00,1.54865,1.5487,1.5485,1.5485,93200000.0
2009-07-23 18:26:00,1.5485,1.54875,1.5485,1.54855,40400000.0
2009-07-23 18:27:00,1.54865,1.5489,1.54855,1.54875,107600000.0
2009-07-23 18:28:00,1.54875,1.54885,1.5485,1.54855,40800000.0
2009-07-23 18:29:00,1.5484,1.5486,1.5481,1.5486,279200000.0
2009-07-23 18:30:00,1.54865,1.54915,1.5486,1.549,137200000.0
2009-07-23 18:31:00,1.5489,1.5489,1.54825,1.5484,326200001.0
2009-07-23 18:32:00,1.54845,1.5486,1.54735,1.5477,352600000.0
2009-07-23 18:33:00,1.5477,1.5477,1.5471,1.5474,363000000.0
2009-07-23 18:34:00,1.5474,1.54755,1.5464,1.5464,225400000.0
2009-07-23 18:35:00,1.5464,1.54695,1.5464,1.5468,163000000.0
2009-07-23 18:36:00,1.5468,1.54715,1.5468,1.5469,158800000.0
2009-07-23 18:37:00,1.5469,1.547,1.5468,1.54695,146399999.0
2009-07-23 18:38:00,1.54685,1.5473,1.5468,1.5471,169200000.0
2009-07-23 18:39:00,1.5471,1.54735,1.54685,1.54725,270400000.0
2009-07-23 18:40:00,1.5472,1.54735,1.54705,1.54735,193400000.0
2009-07-23 18:41:00,1.5473,1.5473,1.54705,1.54715,235800000.0
2009-07-23 18:42:00,1.5472,1.5473,1.5472,1.54725,62000000.0
2009-07-23 18:43:00,1.5472,1.5472,1.54675,1.54675,92200000.0
2009-07-23 18:44:00,1.5467,1.54675,1.5463,1.5463,101600000.0
2009-07-23 18:45:00,1.5463,1.5463,1.546,1.546,143800000.0
2009-07-23 18:46:00,1.54605,1.54645,1.54585,1.5463,363800000.0
2009-07-23 18:47:00,1.54625,1.54625,1.5457,1.54615,222800000.0
2009-07-23 18:48:00,1.54615,1.5464,1.54605,1.5464,297600000.0
2009-07-23 18:49:00,1.54635,1.5468,1.54615,1.54615,173600000.0
2009-07-23 18:50:00,1.54615,1.5464,1.54575,1.5461,317000000.0
2009-07-23 18:51:00,1.5462,1.5462,1.54485,1.54485,340800000.0
2009-07-23 18:52:00,1.54485,1.54575,1.54485,1.54545,368800000.0
2009-07-23 18:53:00,1.54545,1.5459,1.5451,1.54545,200400000.0
2009-07-23 18:54:00,1.5453,1.5453,1.54465,1.5448,469399998.0
2009-07-23 18:55:00,1.5448,1.545,1.5446,1.5448,475800002.0
2009-07-23 18:56:00,1.54495,1.5452,1.5449,1.54505,316400002.0
2009-07-23 18:57:00,1.5451,1.5452,1.545,1.54515,189400000.0
2009-07-23 18:58:00,1.54515,1.5453,1.5447,1.5448,211000000.0
2009-07-23 18:59:00,1.5447,1.54505,1.5445,1.54495,276000000.0
2009-07-23 19:00:00,1.54495,1.54505,1.5444,1.54495,278600001.0
2009-07-23 19:01:00,1.545,1.5451,1.5447,1.54495,186799999.0
2009-07-23 19:02:00,1.54495,1.5453,1.5448,1.5453,227800000.0
2009-07-23 19:03:00,1.5453,1.5453,1.545,1.5453,253800000.0
2009-07-23 19:04:00,1.5453,1.54535,1.545,1.5451,163599999.0
2009-07-23 19:05:00,1.5451,1.5451,1.54475,1.5449,182200000.0
2009-07-23 19:06:00,1.5449,1.545,1.54465,1.5448,226200000.0
2009-07-23 19:07:00,1.5448,1.5448,1.5443,1.54445,224800000.0
2009-07-23 19:08:00,1.5448,1.54525,1.5446,1.54495,283000000.0
2009-07-23 19:09:00,1.545,1.5457,1.545,1.54535,302799999.0
2009-07-23 19:10:00,1.5454,1.5457,1.54505,1.54505,401000000.0
2009-07-23 19:11:00,1.54525,1.5453,1.5449,1.5453,322200000.0
2009-07-23 19:12:00,1.5452,1.54555,1.54515,1.5453,219400000.0
2009-07-23 19:13:00,1.5453,1.5454,1.54505,1.5452,251000000.0
2009-07-23 19:14:00,1.54525,1.54585,1.5452,1.5458,164000000.0
2009-07-23 19:15:00,1.5458,1.5462,1.54565,1.5459,191400000.0
2009-07-23 19:16:00,1.54595,1.54595,1.54555,1.5456,190800000.0
2009-07-23 19:17:00,1.5456,1.5461,1.5456,1.54605,172600000.0
2009-07-23 19:18:00,1.5459,1.54605,1.54575,1.54585,482399998.0
2009-07-23 19:19:00,1.54585,1.5463,1.5457,1.5461,381799998.0
2009-07-23 19:20:00,1.5462,1.5462,1.54515,1.5455,308200000.0
2009-07-23 19:21:00,1.5454,1.54555,1.54515,1.54515,312000002.0
2009-07-23 19:22:00,1.54515,1.5456,1.545,1.54535,391399999.0
2009-07-23 19:23:00,1.54535,1.54565,1.54525,1.54565,379200001.0
2009-07-23 19:24:00,1.54555,1.5458,1.54515,1.5453,195400000.0
2009-07-23 19:25:00,1.5453,1.54565,1.54525,1.5455,289000000.0
2009-07-23 19:26:00,1.54545,1.54555,1.545,1.5451,198400000.0
2009-07-23 19:27:00,1.5451,1.54525,1.54475,1.54515,301600000.0
2009-07-23 19:28:00,1.54525,1.54525,1.5447,1.54485,181600000.0
2009-07-23 19:29:00,1.54485,1.54525,1.54485,1.54505,234800000.0
2009-07-23 19:30:00,1.54505,1.5451,1.54475,1.5449,305000002.0
2009-07-23 19:31:00,1.545,1.5453,1.54485,1.5453,186600000.0
2009-07-23 19:32:00,1.54515,1.5452,1.54495,1.54505,113800000.0
2009-07-23 19:33:00,1.545,1.5453,1.54475,1.5453,164600000.0
2009-07-23 19:34:00,1.5453,1.5454,1.54515,1.54525,147800000.0
2009-07-23 19:35:00,1.54525,1.54525,1.54455,1.54455,503000001.0
2009-07-23 19:36:00,1.5447,1.54485,1.54455,1.54485,165000000.0
2009-07-23 19:37:00,1.5448,1.5448,1.5444,1.54455,229000000.0
2009-07-23 19:38:00,1.54455,1.5446,1.5441,1.54425,298600000.0
2009-07-23 19:39:00,1.5441,1.54425,1.5438,1.54405,425999999.0
2009-07-23 19:40:00,1.544,1.54425,1.54365,1.5441,351000000.0
2009-07-23 19:41:00,1.544,1.5444,1.54385,1.54435,213400000.0
2009-07-23 19:42:00,1.5444,1.54455,1.54405,1.5444,236799999.0
2009-07-23 19:43:00,1.5443,1.54485,1.54415,1.54435,250800000.0
2009-07-23 19:44:00,1.5444,1.5447,1.5443,1.5445,191600000.0
2009-07-23 19:45:00,1.5445,1.5446,1.5442,1.5442,252200000.0
2009-07-23 19:46:00,1.5442,1.5442,1.544,1.54405,156000000.0
2009-07-23 19:47:00,1.54405,1.5442,1.54385,1.54415,166800000.0
2009-07-23 19:48:00,1.54415,1.54425,1.5438,1.54385,213000000.0
2009-07-23 19:49:00,1.54385,1.54435,1.54385,1.5443,198000000.0
2009-07-23 19:50:00,1.5443,1.5443,1.5438,1.54405,373000005.0
2009-07-23 19:51:00,1.5439,1.5439,1.54355,1.5437,342600000.0
2009-07-23 19:52:00,1.5438,1.5444,1.54375,1.5444,223600000.0
2009-07-23 19:53:00,1.54425,1.54485,1.5442,1.5447,219200000.0
2009-07-23 19:54:00,1.5447,1.5447,1.5439,1.5439,245200000.0
2009-07-23 19:55:00,1.5441,1.54415,1.54345,1.54375,314000001.0
2009-07-23 19:56:00,1.5437,1.54385,1.54345,1.5437,285600000.0
2009-07-23 19:57:00,1.5438,1.54415,1.5435,1.54395,353800000.0
2009-07-23 19:58:00,1.5438,1.54415,1.54355,1.54405,415600000.0
2009-07-23 19:59:00,1.54405,1.54425,1.5437,1.54385,288800000.0
2009-07-23 20:00:00,1.54385,1.54385,1.54315,1.5436,278800000.0
2009-07-23 20:01:00,1.54335,1.5437,1.54325,1.54345,260400000.0
2009-07-23 20:02:00,1.5435,1.54395,1.54335,1.54395,232200000.0
2009-07-23 20:03:00,1.54395,1.5444,1.54385,1.54395,238000000.0
2009-07-23 20:04:00,1.54395,1.5448,1.54395,1.54455,319000000.0
2009-07-23 20:05:00,1.54455,1.5446,1.54425,1.5443,200200000.0
2009-07-23 20:06:00,1.5443,1.5443,1.544,1.5442,193000000.0
2009-07-23 20:07:00,1.5441,1.5443,1.54395,1.54425,314000000.0
2009-07-23 20:08:00,1.54425,1.54455,1.54425,1.5444,235000000.0
2009-07-23 20:09:00,1.54435,1.54445,1.544,1.5443,188600000.0
2009-07-23 20:10:00,1.5444,1.54465,1.54425,1.5445,217000000.0
2009-07-23 20:11:00,1.54455,1.5446,1.54385,1.5439,364599998.0
2009-07-23 20:12:00,1.54385,1.5442,1.54385,1.54395,147000000.0
2009-07-23 20:13:00,1.544,1.54405,1.5438,1.54395,153800000.0
2009-07-23 20:14:00,1.54395,1.5441,1.54375,1.54375,198800000.0
2009-07-23 20:15:00,1.54375,1.5438,1.5432,1.54335,380600004.0
2009-07-23 20:16:00,1.54335,1.54335,1.54265,1.54265,530999998.0
2009-07-23 20:17:00,1.5426,1.54285,1.5426,1.5426,245000000.0
2009-07-23 20:18:00,1.5425,1.543,1.5425,1.54295,117600000.0
2009-07-23 20:19:00,1.54295,1.5434,1.54255,1.54325,335400000.0
2009-07-23 20:20:00,1.54325,1.5434,1.54235,1.5425,259600000.0
2009-07-23 20:21:00,1.5425,1.5428,1.54245,1.5428,251400000.0
2009-07-23 20:22:00,1.5428,1.54305,1.54265,1.5429,288000000.0
2009-07-23 20:23:00,1.5429,1.543,1.54275,1.5429,143200000.0
2009-07-23 20:24:00,1.5429,1.54315,1.5429,1.5431,115600000.0
2009-07-23 20:25:00,1.54305,1.54315,1.543,1.54305,82600000.0
2009-07-23 20:26:00,1.5429,1.54325,1.5429,1.54315,135400000.0
2009-07-23 20:27:00,1.5432,1.54335,1.54315,1.54315,87200000.0
2009-07-23 20:28:00,1.54315,1.54335,1.54305,1.5433,113799999.0
2009-07-23 20:29:00,1.54335,1.5435,1.5432,1.5432,134200001.0
2009-07-23 20:30:00,1.5432,1.5433,1.543,1.543,263600000.0
2009-07-23 20:31:00,1.5431,1.54355,1.5431,1.54325,160000000.0
2009-07-23 20:32:00,1.54315,1.54315,1.54295,1.543,108400000.0
2009-07-23 20:33:00,1.5429,1.5435,1.5429,1.543,122400000.0
2009-07-23 20:34:00,1.543,1.54335,1.54295,1.54305,208000000.0
2009-07-23 20:35:00,1.54295,1.5431,1.54275,1.54275,203000000.0
2009-07-23 20:36:00,1.54275,1.5429,1.54245,1.5425,262600000.0
2009-07-23 20:37:00,1.5425,1.5425,1.54195,1.54235,175600000.0
2009-07-23 20:38:00,1.54235,1.54245,1.54225,1.54235,99200000.0
2009-07-23 20:39:00,1.54225,1.5427,1.5421,1.5427,140999999.0
2009-07-23 20:40:00,1.5427,1.543,1.54235,1.543,174000000.0
2009-07-23 20:41:00,1.5428,1.54315,1.5428,1.543,329199999.0
2009-07-23 20:42:00,1.543,1.5432,1.543,1.54305,243799999.0
2009-07-23 20:43:00,1.54305,1.54315,1.543,1.5431,104000000.0
2009-07-23 20:44:00,1.5431,1.54325,1.543,1.543,439200000.0
2009-07-23 20:45:00,1.54305,1.5432,1.54275,1.54295,294799999.0
2009-07-23 20:46:00,1.54295,1.5433,1.54295,1.5432,315800000.0
2009-07-23 20:47:00,1.5433,1.5434,1.54315,1.54335,216200000.0
2009-07-23 20:48:00,1.5434,1.5435,1.5433,1.54335,80400000.0
2009-07-23 20:49:00,1.5434,1.54345,1.5428,1.5428,227400000.0
2009-07-23 20:50:00,1.5428,1.5432,1.5428,1.543,235600000.0
2009-07-23 20:51:00,1.543,1.5434,1.54295,1.54305,216000000.0
2009-07-23 20:52:00,1.54305,1.5431,1.5427,1.54275,147600000.0
2009-07-23 20:53:00,1.54285,1.54285,1.5427,1.5428,165000000.0
2009-07-23 20:54:00,1.54285,1.54295,1.54265,1.5429,204200001.0
2009-07-23 20:55:00,1.5429,1.543,1.54255,1.5426,202000000.0
2009-07-23 20:56:00,1.5426,1.5429,1.54225,1.54255,181200000.0
2009-07-23 20:57:00,1.54255,1.54255,1.54175,1.5422,383999999.0
2009-07-23 20:58:00,1.5421,1.5422,1.54165,1.54165,261800000.0
2009-07-23 20:59:00,1.5417,1.542,1.5417,1.54175,210000000.0
2009-07-23 21:00:00,1.54175,1.54175,1.54145,1.5416,129600000.0
2009-07-23 21:01:00,1.5416,1.54165,1.5414,1.54155,144600000.0
2009-07-23 21:02:00,1.54155,1.5416,1.54135,1.5414,79800000.0
2009-07-23 21:03:00,1.5414,1.5416,1.5414,1.5416,100000000.0
2009-07-23 21:04:00,1.5416,1.54195,1.5413,1.54185,260200000.0
2009-07-23 21:05:00,1.54185,1.54195,1.5417,1.54175,154400000.0
2009-07-23 21:06:00,1.5417,1.5417,1.54165,1.54165,31200000.0
2009-07-23 21:07:00,1.5417,1.5419,1.5416,1.54175,146000000.0
2009-07-23 21:08:00,1.5418,1.54195,1.54165,1.54195,131600000.0
2009-07-23 21:09:00,1.54195,1.54225,1.54185,1.54205,122000000.0
2009-07-23 21:10:00,1.54205,1.5424,1.54195,1.5422,239200000.0
2009-07-23 21:11:00,1.5422,1.54245,1.5421,1.5423,204000000.0
2009-07-23 21:12:00,1.54225,1.54235,1.54195,1.54225,109400000.0
2009-07-23 21:13:00,1.5423,1.5423,1.5419,1.54215,147800000.0
2009-07-23 21:14:00,1.54215,1.54215,1.5414,1.54155,233400000.0
2009-07-23 21:15:00,1.54155,1.54155,1.541,1.5413,335400000.0
2009-07-23 21:16:00,1.5414,1.54155,1.54085,1.541,383000001.0
2009-07-23 21:17:00,1.54115,1.54155,1.54095,1.54145,162600000.0
2009-07-23 21:18:00,1.5413,1.5413,1.5406,1.54095,157400000.0
2009-07-23 21:19:00,1.54095,1.5411,1.5408,1.54085,213200000.0
2009-07-23 21:20:00,1.5408,1.54105,1.54075,1.54085,131000000.0
2009-07-23 21:21:00,1.54085,1.54115,1.5407,1.5411,229200000.0
2009-07-23 21:22:00,1.541,1.54145,1.541,1.5414,140800000.0
2009-07-23 21:23:00,1.5412,1.5415,1.5412,1.5414,116000000.0
2009-07-23 21:24:00,1.5414,1.54165,1.5414,1.54165,40800000.0
2009-07-23 21:25:00,1.5416,1.5418,1.5416,1.5418,71200000.0
2009-07-23 21:26:00,1.5418,1.5419,1.5414,1.54175,146200000.0
2009-07-23 21:27:00,1.5416,1.5416,1.5415,1.5415,27200000.0
2009-07-23 21:28:00,1.5416,1.54175,1.5416,1.5416,28600000.0
2009-07-23 21:29:00,1.54165,1.54175,1.54155,1.54155,122800000.0
2009-07-23 21:30:00,1.54155,1.54175,1.5413,1.5414,227600000.0
2009-07-23 21:31:00,1.5414,1.5416,1.5414,1.5416,108600000.0
2009-07-23 21:32:00,1.5416,1.5417,1.5412,1.5417,136800000.0
2009-07-23 21:33:00,1.5417,1.5419,1.54145,1.54175,127200000.0
2009-07-23 21:34:00,1.5415,1.542,1.5415,1.54185,146000000.0
2009-07-23 21:35:00,1.542,1.54215,1.54165,1.54175,154600000.0
2009-07-23 21:36:00,1.54195,1.54215,1.5418,1.5418,91000000.0
2009-07-23 21:37:00,1.54175,1.5421,1.54175,1.54185,105600000.0
2009-07-23 21:38:00,1.54195,1.5422,1.54195,1.54205,85000000.0
2009-07-23 21:39:00,1.5421,1.5421,1.54175,1.542,93000000.0
2009-07-23 21:40:00,1.542,1.54225,1.542,1.54215,48600000.0
2009-07-23 21:41:00,1.54215,1.54215,1.5416,1.5421,156200000.0
2009-07-23 21:42:00,1.54225,1.5428,1.5421,1.54255,159400000.0
2009-07-23 21:43:00,1.54255,1.5427,1.54205,1.54265,174600000.0
2009-07-23 21:44:00,1.5427,1.5427,1.54215,1.54235,166200000.0
2009-07-23 21:45:00,1.54235,1.54275,1.54225,1.54255,183000000.0
2009-07-23 21:46:00,1.54255,1.5428,1.5423,1.5427,450000001.0
2009-07-23 21:47:00,1.5427,1.5431,1.54235,1.5431,148800000.0
2009-07-23 21:48:00,1.5431,1.5433,1.54275,1.54305,132999999.0
2009-07-23 21:49:00,1.54315,1.5432,1.54295,1.54315,96400000.0
2009-07-23 21:50:00,1.54305,1.54345,1.54295,1.54325,167800000.0
2009-07-23 21:51:00,1.5432,1.5432,1.5426,1.5427,149600000.0
2009-07-23 21:52:00,1.5427,1.5427,1.54235,1.54255,192800000.0
2009-07-23 21:53:00,1.54265,1.5431,1.54265,1.5429,138400000.0
2009-07-23 21:54:00,1.5429,1.5432,1.5425,1.54285,113800000.0
2009-07-23 21:55:00,1.54295,1.54295,1.54185,1.54195,151400000.0
2009-07-23 21:56:00,1.542,1.5422,1.5415,1.5415,266400000.0
2009-07-23 21:57:00,1.5415,1.5419,1.54135,1.54175,265400000.0
2009-07-23 21:58:00,1.54175,1.542,1.54145,1.54145,44000000.0
2009-07-23 21:59:00,1.54155,1.54205,1.5414,1.5419,122400000.0
2009-07-23 22:00:00,1.54175,1.54205,1.5416,1.54205,243400000.0
2009-07-23 22:01:00,1.54205,1.5424,1.54165,1.54235,83000000.0
2009-07-23 22:02:00,1.5423,1.54255,1.54215,1.54225,70000000.0
2009-07-23 22:03:00,1.5421,1.5422,1.54205,1.5422,145000000.0
2009-07-23 22:04:00,1.54235,1.5426,1.5421,1.5426,282200000.0
2009-07-23 22:05:00,1.5428,1.5428,1.54195,1.54205,158600000.0
2009-07-23 22:06:00,1.5423,1.5424,1.54185,1.54215,154000000.0
2009-07-23 22:07:00,1.5424,1.5424,1.54215,1.5423,154000000.0
2009-07-23 22:08:00,1.5424,1.54265,1.5416,1.54225,167600000.0
2009-07-23 22:09:00,1.54225,1.54245,1.54225,1.54235,82000000.0
2009-07-23 22:10:00,1.5425,1.5425,1.54155,1.54155,158600000.0
2009-07-23 22:11:00,1.54155,1.542,1.54015,1.542,324200000.0
2009-07-23 22:12:00,1.542,1.542,1.5403,1.54055,250600000.0
2009-07-23 22:13:00,1.54045,1.54165,1.53895,1.54115,401600000.0
2009-07-23 22:14:00,1.54115,1.54215,1.541,1.54105,344400000.0
2009-07-23 22:15:00,1.5412,1.5412,1.53955,1.53955,150400000.0
2009-07-23 22:16:00,1.5395,1.5405,1.53935,1.54045,212800000.0
2009-07-23 22:17:00,1.5404,1.54075,1.5389,1.5399,427600000.0
2009-07-23 22:18:00,1.5404,1.54065,1.53945,1.54055,244800000.0
2009-07-23 22:19:00,1.54055,1.54055,1.5392,1.5392,247600000.0
2009-07-23 22:20:00,1.53915,1.5404,1.5371,1.53765,536400002.0
2009-07-23 22:21:00,1.53765,1.53935,1.53725,1.5393,345600000.0
2009-07-23 22:22:00,1.53925,1.5393,1.53775,1.5387,256600000.0
2009-07-23 22:23:00,1.5387,1.5405,1.53795,1.5404,510000000.0
2009-07-23 22:24:00,1.5404,1.54045,1.539,1.54005,268000000.0
2009-07-23 22:25:00,1.54,1.54045,1.5389,1.5392,280600000.0
2009-07-23 22:26:00,1.53905,1.54085,1.5382,1.54055,420199999.0
2009-07-23 22:27:00,1.5405,1.5405,1.5389,1.54005,515600000.0
2009-07-23 22:28:00,1.5401,1.54165,1.5399,1.5416,250400000.0
2009-07-23 22:29:00,1.5417,1.54225,1.5396,1.54085,278000000.0
2009-07-23 22:30:00,1.5411,1.5418,1.541,1.5417,286800000.0
2009-07-23 22:31:00,1.5417,1.54195,1.54125,1.54175,337600000.0
2009-07-23 22:32:00,1.54175,1.5423,1.54125,1.54195,524200000.0
2009-07-23 22:33:00,1.54195,1.54255,1.5419,1.54205,238600000.0
2009-07-23 22:34:00,1.54205,1.54215,1.5419,1.54205,86800000.0
2009-07-23 22:35:00,1.54205,1.54205,1.5402,1.54095,229200000.0
2009-07-23 22:36:00,1.54085,1.5413,1.5407,1.54095,184000000.0
2009-07-23 22:37:00,1.541,1.5422,1.541,1.54155,126400000.0
2009-07-23 22:38:00,1.5416,1.5421,1.5411,1.5411,113600000.0
2009-07-23 22:39:00,1.5412,1.5414,1.5412,1.5414,54400000.0
2009-07-23 22:40:00,1.5413,1.5418,1.54125,1.5414,80200000.0
2009-07-23 22:41:00,1.54145,1.5418,1.54145,1.54165,78800000.0
2009-07-23 22:42:00,1.5417,1.5423,1.54165,1.54175,193800000.0
2009-07-23 22:43:00,1.54175,1.5435,1.54175,1.5433,384800000.0
2009-07-23 22:44:00,1.5433,1.54385,1.5415,1.54155,467000000.0
2009-07-23 22:45:00,1.54145,1.5421,1.54145,1.5421,216800003.0
2009-07-23 22:46:00,1.54225,1.54285,1.54175,1.54215,276200000.0
2009-07-23 22:47:00,1.54215,1.543,1.54205,1.543,165800000.0
2009-07-23 22:48:00,1.54275,1.5432,1.54275,1.54305,82800000.0
2009-07-23 22:49:00,1.54305,1.5431,1.5419,1.542,77600000.0
2009-07-23 22:50:00,1.5419,1.54275,1.5418,1.54225,354000000.0
2009-07-23 22:51:00,1.5423,1.54235,1.5411,1.5418,237800000.0
2009-07-23 22:52:00,1.5418,1.5421,1.5414,1.5421,158200001.0
2009-07-23 22:53:00,1.54085,1.54155,1.54075,1.54155,177600000.0
2009-07-23 22:54:00,1.5418,1.5421,1.54095,1.5417,158800000.0
2009-07-23 22:55:00,1.5416,1.5416,1.5411,1.54125,134800000.0
2009-07-23 22:56:00,1.54125,1.5413,1.53975,1.5408,227200000.0
2009-07-23 22:57:00,1.5407,1.5409,1.5398,1.54065,155200000.0
2009-07-23 22:58:00,1.54065,1.5412,1.53895,1.54,144470000.0
2009-07-23 22:59:00,1.5402,1.5407,1.53895,1.5397,242670000.0
2009-07-23 23:00:00,1.539,1.54045,1.539,1.54035,177400000.0
2009-07-23 23:01:00,1.5403,1.54105,1.54015,1.54055,84000000.0
2009-07-23 23:02:00,1.54055,1.5407,1.5394,1.54,94200000.0
2009-07-23 23:03:00,1.54015,1.54095,1.53965,1.5405,137000000.0
2009-07-23 23:04:00,1.54065,1.54065,1.54055,1.54055,57600000.0
2009-07-23 23:05:00,1.54065,1.54065,1.5396,1.53975,88000000.0
2009-07-23 23:06:00,1.53975,1.54035,1.5397,1.5398,84200000.0
2009-07-23 23:07:00,1.53995,1.54015,1.5397,1.5401,51600000.0
2009-07-23 23:08:00,1.5401,1.54025,1.53955,1.54025,108800000.0
2009-07-23 23:09:00,1.54015,1.5403,1.5397,1.54005,96800000.0
2009-07-23 23:10:00,1.5402,1.54025,1.53935,1.53935,56000000.0
2009-07-23 23:11:00,1.53955,1.53965,1.539,1.5394,70400000.0
2009-07-23 23:12:00,1.53945,1.53985,1.5394,1.53965,61800000.0
2009-07-23 23:13:00,1.5397,1.5397,1.5397,1.5397,19200000.0
2009-07-23 23:14:00,1.54005,1.54005,1.5396,1.54,51200000.0
2009-07-23 23:15:00,1.5401,1.54055,1.5401,1.5405,30400000.0
2009-07-23 23:16:00,1.54055,1.54075,1.5404,1.54075,41600000.0
2009-07-23 23:17:00,1.54065,1.5415,1.54045,1.5415,46400000.0
2009-07-23 23:18:00,1.5415,1.54245,1.5406,1.54245,100000000.0
2009-07-23 23:19:00,1.54265,1.5427,1.54125,1.5427,66600000.0
2009-07-23 23:20:00,1.5427,1.5427,1.5426,1.5426,52600000.0
2009-07-23 23:21:00,1.542,1.5429,1.542,1.54275,55800000.0
2009-07-23 23:22:00,1.5428,1.54285,1.54265,1.54285,20000000.0
2009-07-23 23:23:00,1.5428,1.54305,1.5428,1.54295,17800000.0
2009-07-23 23:24:00,1.54295,1.5433,1.54295,1.54325,30400000.0
2009-07-23 23:25:00,1.5433,1.5436,1.54325,1.5436,57600000.0
2009-07-23 23:26:00,1.54345,1.54345,1.5427,1.54315,126000000.0
2009-07-23 23:27:00,1.54325,1.5433,1.5432,1.5432,11800000.0
2009-07-23 23:28:00,1.54305,1.54315,1.54255,1.5428,79000001.0
2009-07-23 23:29:00,1.5429,1.5432,1.54285,1.54295,89200000.0
2009-07-23 23:30:00,1.54305,1.54325,1.54285,1.54325,44600000.0
2009-07-23 23:31:00,1.54305,1.5436,1.54305,1.54325,78200000.0
2009-07-23 23:32:00,1.54335,1.5434,1.5429,1.54305,106400000.0
2009-07-23 23:33:00,1.543,1.5431,1.54295,1.5431,33400000.0
2009-07-23 23:34:00,1.54315,1.54325,1.5424,1.54325,102199999.0
2009-07-23 23:35:00,1.5434,1.54345,1.54315,1.54335,95200000.0
2009-07-23 23:36:00,1.54325,1.54325,1.5427,1.54285,45000000.0
2009-07-23 23:37:00,1.543,1.54325,1.5429,1.5432,38600000.0
2009-07-23 23:38:00,1.54305,1.5435,1.54305,1.5434,72600000.0
2009-07-23 23:39:00,1.54335,1.54335,1.54305,1.54325,82600000.0
2009-07-23 23:40:00,1.54325,1.54325,1.543,1.543,28000000.0
2009-07-23 23:41:00,1.5432,1.5432,1.5432,1.5432,1000000.0
2009-07-23 23:42:00,1.54305,1.54305,1.54295,1.54295,14800000.0
2009-07-23 23:43:00,1.543,1.5431,1.54275,1.5429,124200000.0
2009-07-23 23:44:00,1.54285,1.5435,1.54255,1.54255,149799999.0
2009-07-23 23:45:00,1.54265,1.54265,1.5424,1.54265,68200000.0
2009-07-23 23:46:00,1.54265,1.54265,1.5422,1.54255,134999999.0
2009-07-23 23:47:00,1.5427,1.5428,1.5425,1.54275,160000002.0
2009-07-23 23:48:00,1.54275,1.54275,1.5426,1.54275,27000000.0
2009-07-23 23:49:00,1.54255,1.54257,1.54235,1.54246,47800000.0
2009-07-23 23:50:00,1.54238,1.54248,1.54238,1.54248,47800000.0
2009-07-23 23:51:00,1.54265,1.54275,1.5425,1.5426,47800000.0
2009-07-23 23:52:00,1.5426,1.54265,1.5424,1.5424,27200000.0
2009-07-23 23:53:00,1.54245,1.54245,1.5413,1.54145,144400000.0
2009-07-23 23:54:00,1.54135,1.5417,1.54135,1.5416,23200000.0
2009-07-23 23:55:00,1.5416,1.5417,1.5416,1.5417,4200000.0
2009-07-23 23:56:00,1.5417,1.54225,1.5417,1.54225,8800000.0
2009-07-23 23:57:00,1.5425,1.5426,1.5416,1.54255,45400000.0
2009-07-23 23:58:00,1.54245,1.54245,1.5416,1.5419,60200000.0
2009-07-23 23:59:00,1.5419,1.54205,1.5419,1.54195,15800000.0
2009-07-24 00:00:00,1.5419,1.5419,1.5415,1.5416,75200000.0
2009-07-24 00:01:00,1.54155,1.54155,1.54115,1.54115,25600000.0
2009-07-24 00:02:00,1.5412,1.54145,1.54095,1.54145,76800000.0
2009-07-24 00:03:00,1.54155,1.54155,1.5413,1.5414,67200000.0
2009-07-24 00:04:00,1.54125,1.5415,1.5412,1.5415,43400001.0
2009-07-24 00:05:00,1.54155,1.54205,1.54155,1.54165,86400000.0
2009-07-24 00:06:00,1.54165,1.54205,1.54165,1.54195,54000000.0
2009-07-24 00:07:00,1.54195,1.5422,1.54195,1.542,22800000.0
2009-07-24 00:08:00,1.54195,1.54195,1.5412,1.54125,73800000.0
2009-07-24 00:09:00,1.54145,1.54195,1.54145,1.54195,35200000.0
2009-07-24 00:10:00,1.54205,1.54255,1.54205,1.5423,67200000.0
2009-07-24 00:11:00,1.54225,1.54255,1.54225,1.54255,18000000.0
2009-07-24 00:12:00,1.54255,1.54255,1.54155,1.54155,33000000.0
2009-07-24 00:13:00,1.54175,1.542,1.54175,1.542,14200000.0
2009-07-24 00:14:00,1.54195,1.542,1.5418,1.5418,28000000.0
2009-07-24 00:15:00,1.54185,1.54215,1.54145,1.5416,46200000.0
2009-07-24 00:16:00,1.54165,1.54245,1.5416,1.5424,77800000.0
2009-07-24 00:17:00,1.54235,1.54245,1.54165,1.5418,126800000.0
2009-07-24 00:18:00,1.5418,1.54235,1.54165,1.54235,91000000.0
2009-07-24 00:19:00,1.54225,1.54245,1.54215,1.5424,26200000.0
2009-07-24 00:20:00,1.5424,1.5428,1.54235,1.5428,22000000.0
2009-07-24 00:21:00,1.5425,1.5426,1.5425,1.5426,9200000.0
2009-07-24 00:22:00,1.54255,1.54255,1.5419,1.5425,43400000.0
2009-07-24 00:23:00,1.5426,1.5426,1.5426,1.5426,1000000.0
2009-07-24 00:24:00,1.5426,1.54265,1.5426,1.54265,4600000.0
2009-07-24 00:25:00,1.54265,1.54265,1.5426,1.5426,6800000.0
2009-07-24 00:26:00,1.5426,1.5427,1.5426,1.5427,7800000.0
2009-07-24 00:27:00,1.54215,1.54235,1.542,1.5422,77000000.0
2009-07-24 00:28:00,1.54235,1.54245,1.54205,1.5422,56200000.0
2009-07-24 00:29:00,1.5422,1.5423,1.54205,1.5421,31400000.0
2009-07-24 00:30:00,1.5422,1.54235,1.5421,1.54235,57200000.0
2009-07-24 00:31:00,1.54225,1.54255,1.54225,1.5425,13200000.0
2009-07-24 00:32:00,1.5421,1.54235,1.54205,1.5422,44800000.0
2009-07-24 00:33:00,1.5422,1.54235,1.542,1.5421,51600000.0
2009-07-24 00:34:00,1.5422,1.5423,1.5422,1.5423,16000000.0
2009-07-24 00:35:00,1.5424,1.54255,1.5423,1.5423,21000000.0
2009-07-24 00:36:00,1.54225,1.54235,1.54225,1.5423,17200000.0
2009-07-24 00:37:00,1.54235,1.5425,1.54235,1.5424,68600000.0
2009-07-24 00:38:00,1.5424,1.5427,1.5424,1.5426,31800000.0
2009-07-24 00:39:00,1.5427,1.543,1.54255,1.543,61600000.0
2009-07-24 00:40:00,1.54305,1.5431,1.5425,1.54255,96800000.0
2009-07-24 00:41:00,1.54245,1.5425,1.54225,1.54235,74000000.0
2009-07-24 00:42:00,1.54235,1.54235,1.54235,1.54235,3200000.0
2009-07-24 00:43:00,1.54255,1.54255,1.54205,1.5421,39400000.0
2009-07-24 00:44:00,1.5421,1.5421,1.5421,1.5421,12800000.0
2009-07-24 00:45:00,1.5421,1.5421,1.54195,1.54195,35200000.0
2009-07-24 00:46:00,1.5419,1.54195,1.5419,1.5419,16000000.0
2009-07-24 00:47:00,1.5418,1.54225,1.5417,1.54225,41600000.0
2009-07-24 00:48:00,1.54215,1.54245,1.54185,1.54195,25600000.0
2009-07-24 00:49:00,1.54195,1.5426,1.54195,1.54245,54400000.0
2009-07-24 00:50:00,1.54245,1.54275,1.54245,1.54275,22400000.0
2009-07-24 00:51:00,1.54275,1.5431,1.5427,1.5427,43800000.0
2009-07-24 00:52:00,1.54275,1.54275,1.54205,1.54205,47600000.0
2009-07-24 00:53:00,1.5422,1.5426,1.54205,1.5422,18200000.0
2009-07-24 00:54:00,1.54215,1.5422,1.542,1.542,24800000.0
2009-07-24 00:55:00,1.5421,1.5421,1.542,1.542,16000000.0
2009-07-24 00:56:00,1.542,1.542,1.542,1.542,5600000.0
2009-07-24 00:57:00,1.54195,1.5422,1.54185,1.5421,52400000.0
2009-07-24 00:58:00,1.5421,1.54245,1.5421,1.54245,14800000.0
2009-07-24 00:59:00,1.54255,1.54255,1.54205,1.5422,23000000.0
2009-07-24 01:00:00,1.5423,1.543,1.5422,1.54295,113800000.0
2009-07-24 01:01:00,1.54265,1.54305,1.5423,1.5429,108000000.0
2009-07-24 01:02:00,1.5429,1.5433,1.5424,1.54265,83200000.0
2009-07-24 01:03:00,1.54255,1.54255,1.542,1.5421,36000000.0
2009-07-24 01:04:00,1.54185,1.54195,1.54125,1.54145,68200000.0
2009-07-24 01:05:00,1.5415,1.54185,1.54105,1.54185,161200000.0
2009-07-24 01:06:00,1.54185,1.54195,1.54185,1.54195,34400000.0
2009-07-24 01:07:00,1.54195,1.54205,1.5419,1.54205,33600000.0
2009-07-24 01:08:00,1.542,1.54205,1.5419,1.54205,25000000.0
2009-07-24 01:09:00,1.54205,1.54205,1.5415,1.54155,21400000.0
2009-07-24 01:10:00,1.5416,1.54185,1.5416,1.54185,11400000.0
2009-07-24 01:11:00,1.5419,1.5419,1.54175,1.54175,10600000.0
2009-07-24 01:12:00,1.54175,1.5419,1.5417,1.5418,18000000.0
2009-07-24 01:13:00,1.54185,1.54185,1.54165,1.54175,27000000.0
2009-07-24 01:14:00,1.54175,1.54175,1.5417,1.54175,3000000.0
2009-07-24 01:15:00,1.54185,1.54185,1.54175,1.54185,6600000.0
2009-07-24 01:16:00,1.54175,1.54175,1.541,1.54135,106200000.0
2009-07-24 01:17:00,1.5414,1.54155,1.54135,1.54155,21600000.0
2009-07-24 01:18:00,1.54155,1.54165,1.5415,1.54165,18800000.0
2009-07-24 01:19:00,1.5416,1.5416,1.54155,1.54155,16000000.0
2009-07-24 01:20:00,1.5416,1.54165,1.5416,1.54165,3000000.0
2009-07-24 01:21:00,1.5416,1.5416,1.5416,1.5416,3200000.0
2009-07-24 01:22:00,1.54155,1.54155,1.54095,1.54095,98200000.0
2009-07-24 01:23:00,1.5409,1.54095,1.5408,1.54085,64800000.0
2009-07-24 01:24:00,1.54085,1.54085,1.5407,1.5408,95400000.0
2009-07-24 01:25:00,1.5408,1.54085,1.5405,1.5406,62000000.0
2009-07-24 01:26:00,1.5406,1.5408,1.54055,1.5408,57600000.0
2009-07-24 01:27:00,1.5408,1.54085,1.54075,1.54085,21800000.0
2009-07-24 01:28:00,1.54085,1.54095,1.54085,1.54095,17600000.0
2009-07-24 01:29:00,1.54095,1.541,1.54095,1.541,13800000.0
2009-07-24 01:30:00,1.5412,1.5413,1.54105,1.54125,22000000.0
2009-07-24 01:31:00,1.54135,1.54135,1.54105,1.5412,46000000.0
2009-07-24 01:32:00,1.54115,1.54135,1.54115,1.5413,29600000.0
2009-07-24 01:33:00,1.5413,1.54145,1.5413,1.54145,9800000.0
2009-07-24 01:34:00,1.54145,1.5416,1.54145,1.54155,70600000.0
2009-07-24 01:35:00,1.5415,1.54155,1.5415,1.5415,8200000.0
2009-07-24 01:37:00,1.54155,1.5416,1.54145,1.5416,22800000.0
2009-07-24 01:38:00,1.5417,1.5417,1.5417,1.5417,12800000.0
2009-07-24 01:39:00,1.54175,1.5418,1.54175,1.5418,12800000.0
2009-07-24 01:40:00,1.54175,1.5418,1.54175,1.5418,16000000.0
2009-07-24 01:41:00,1.5418,1.54185,1.5418,1.54185,29200000.0
2009-07-24 01:42:00,1.54142,1.54154,1.54142,1.54154,22400000.0
2009-07-24 01:43:00,1.5419,1.54195,1.54185,1.54195,22400000.0
2009-07-24 01:44:00,1.54195,1.54195,1.54195,1.54195,3200000.0
2009-07-24 01:45:00,1.54195,1.54245,1.5418,1.5421,82200000.0
2009-07-24 01:46:00,1.5422,1.54245,1.5422,1.54245,55600000.0
2009-07-24 01:47:00,1.5425,1.54255,1.5425,1.54255,26000000.0
2009-07-24 01:48:00,1.5426,1.5426,1.5423,1.5423,71600000.0
2009-07-24 01:49:00,1.54225,1.5424,1.54225,1.54235,100000000.0
2009-07-24 01:50:00,1.5424,1.54245,1.5424,1.5424,81200000.0
2009-07-24 01:51:00,1.5423,1.5423,1.54215,1.54215,37200000.0
2009-07-24 01:52:00,1.54205,1.54225,1.54205,1.5421,73200000.0
2009-07-24 01:53:00,1.5421,1.5424,1.5421,1.54235,22400000.0
2009-07-24 01:54:00,1.54235,1.54245,1.54235,1.5424,29200000.0
2009-07-24 01:55:00,1.54245,1.5425,1.54245,1.54245,26000000.0
2009-07-24 01:56:00,1.54245,1.5425,1.54245,1.5425,28800000.0
2009-07-24 01:57:00,1.5425,1.5425,1.5424,1.5424,41600000.0
2009-07-24 01:58:00,1.54245,1.54245,1.5421,1.5422,45200000.0
2009-07-24 01:59:00,1.54225,1.5427,1.5422,1.5427,61600000.0
2009-07-24 02:00:00,1.5427,1.54315,1.5427,1.54315,89400000.0
2009-07-24 02:01:00,1.54315,1.54365,1.54315,1.54365,74400000.0
2009-07-24 02:02:00,1.54355,1.544,1.54355,1.544,105200000.0
2009-07-24 02:03:00,1.54385,1.54385,1.54345,1.54345,42600000.0
2009-07-24 02:04:00,1.54345,1.5435,1.54305,1.5433,71800000.0
2009-07-24 02:05:00,1.54335,1.5435,1.54275,1.5434,151400000.0
2009-07-24 02:06:00,1.54345,1.54355,1.5433,1.54355,49000000.0
2009-07-24 02:07:00,1.5435,1.54355,1.5435,1.5435,30400000.0
2009-07-24 02:08:00,1.5435,1.5439,1.5435,1.5439,36400000.0
2009-07-24 02:09:00,1.5439,1.544,1.54385,1.5439,23200000.0
2009-07-24 02:10:00,1.5438,1.54395,1.54365,1.54375,74000000.0
2009-07-24 02:11:00,1.5436,1.5437,1.54305,1.5437,188000000.0
2009-07-24 02:12:00,1.5437,1.54385,1.5437,1.5438,44800000.0
2009-07-24 02:13:00,1.54365,1.54365,1.54325,1.54325,81800000.0
2009-07-24 02:14:00,1.5432,1.5436,1.54315,1.5436,118400000.0
2009-07-24 02:15:00,1.5436,1.5436,1.543,1.54305,135200000.0
2009-07-24 02:16:00,1.543,1.5431,1.54255,1.543,131200000.0
2009-07-24 02:17:00,1.543,1.5431,1.54295,1.543,65000000.0
2009-07-24 02:18:00,1.543,1.54315,1.543,1.54305,67000000.0
2009-07-24 02:19:00,1.54305,1.54325,1.543,1.54325,141200000.0
2009-07-24 02:20:00,1.54315,1.5434,1.54305,1.5434,128400000.0
2009-07-24 02:21:00,1.54345,1.5439,1.54325,1.5437,158800000.0
2009-07-24 02:22:00,1.54345,1.5436,1.5433,1.5436,74000000.0
2009-07-24 02:23:00,1.54375,1.5442,1.54345,1.54405,112800000.0
2009-07-24 02:24:00,1.54405,1.5441,1.5437,1.54375,31600000.0
2009-07-24 02:25:00,1.54365,1.54385,1.5434,1.54385,108400000.0
2009-07-24 02:26:00,1.5439,1.5439,1.54385,1.5439,12800000.0
2009-07-24 02:27:00,1.5439,1.544,1.5439,1.544,13200000.0
2009-07-24 02:28:00,1.54365,1.54385,1.54365,1.54385,65200000.0
2009-07-24 02:29:00,1.54385,1.54385,1.5437,1.54375,17200000.0
2009-07-24 02:30:00,1.5437,1.54375,1.54365,1.54375,24200000.0
2009-07-24 02:31:00,1.54365,1.54365,1.54355,1.54355,39400000.0
2009-07-24 02:32:00,1.5436,1.5437,1.54355,1.5437,29200000.0
2009-07-24 02:33:00,1.5436,1.54385,1.5436,1.5437,64400000.0
2009-07-24 02:34:00,1.54375,1.5438,1.54365,1.54375,46800000.0
2009-07-24 02:35:00,1.54365,1.54375,1.54355,1.54355,46400000.0
2009-07-24 02:36:00,1.5435,1.54355,1.5432,1.54335,116400000.0
2009-07-24 02:37:00,1.54345,1.54355,1.54345,1.5435,59400000.0
2009-07-24 02:38:00,1.5436,1.54375,1.54295,1.54295,70000000.0
2009-07-24 02:39:00,1.543,1.54345,1.54295,1.54335,163200000.0
2009-07-24 02:40:00,1.5434,1.54365,1.54335,1.54365,50600000.0
2009-07-24 02:41:00,1.5438,1.54385,1.54365,1.54385,44200000.0
2009-07-24 02:42:00,1.54375,1.5438,1.54375,1.5438,13600000.0
2009-07-24 02:43:00,1.5438,1.5438,1.54375,1.54375,17400000.0
2009-07-24 02:44:00,1.544,1.54435,1.54395,1.54435,50000000.0
2009-07-24 02:45:00,1.5445,1.5445,1.54425,1.54425,34000000.0
2009-07-24 02:46:00,1.54425,1.54425,1.54425,1.54425,2000000.0
2009-07-24 02:47:00,1.54425,1.54425,1.5441,1.54415,23800000.0
2009-07-24 02:48:00,1.54425,1.54425,1.544,1.54405,50600000.0
2009-07-24 02:49:00,1.54405,1.5443,1.544,1.5442,104800000.0
2009-07-24 02:50:00,1.54425,1.54435,1.5439,1.5439,52800000.0
2009-07-24 02:51:00,1.54385,1.54405,1.5438,1.5439,90000000.0
2009-07-24 02:52:00,1.54395,1.5441,1.54395,1.54405,66400000.0
2009-07-24 02:53:00,1.54405,1.54415,1.5439,1.5439,74600000.0
2009-07-24 02:54:00,1.54395,1.54405,1.54355,1.5436,99800000.0
2009-07-24 02:55:00,1.5436,1.54405,1.5436,1.54405,154200000.0
2009-07-24 02:56:00,1.54405,1.54405,1.544,1.544,7800000.0
2009-07-24 02:57:00,1.54405,1.54405,1.54325,1.5433,53000000.0
2009-07-24 02:58:00,1.54325,1.5433,1.5431,1.54325,68600000.0
2009-07-24 02:59:00,1.5433,1.54385,1.5433,1.54385,92800000.0
2009-07-24 03:00:00,1.54375,1.54375,1.54325,1.54365,129400000.0
2009-07-24 03:01:00,1.54375,1.5438,1.5437,1.5438,46400000.0
2009-07-24 03:02:00,1.5438,1.544,1.54345,1.5438,196600000.0
2009-07-24 03:03:00,1.5437,1.54405,1.5435,1.5435,237600000.0
2009-07-24 03:04:00,1.5436,1.54375,1.54355,1.5436,43600000.0
2009-07-24 03:05:00,1.5436,1.54365,1.54285,1.54285,130200000.0
2009-07-24 03:06:00,1.54285,1.54305,1.5425,1.543,135600000.0
2009-07-24 03:07:00,1.54295,1.54355,1.5429,1.54345,135200000.0
2009-07-24 03:08:00,1.54365,1.54385,1.54365,1.54375,362800000.0
2009-07-24 03:09:00,1.54375,1.544,1.54375,1.544,620800000.0
2009-07-24 03:10:00,1.544,1.544,1.5439,1.54395,930600000.0
2009-07-24 03:11:00,1.54395,1.54395,1.5439,1.5439,965600000.0
2009-07-24 03:12:00,1.5439,1.5439,1.5439,1.5439,585600000.0
2009-07-24 03:13:00,1.5439,1.5441,1.54385,1.544,745400000.0
2009-07-24 03:14:00,1.544,1.5441,1.544,1.5441,607600000.0
2009-07-24 03:15:00,1.5441,1.5443,1.54405,1.54425,446400000.0
2009-07-24 03:16:00,1.54425,1.54435,1.5441,1.54415,74800000.0
2009-07-24 03:17:00,1.54415,1.5442,1.544,1.54405,109000000.0
2009-07-24 03:18:00,1.54405,1.5443,1.54405,1.54415,92800000.0
2009-07-24 03:19:00,1.5441,1.54415,1.54405,1.54415,64400000.0
2009-07-24 03:20:00,1.5442,1.5445,1.5442,1.54445,64000000.0
2009-07-24 03:21:00,1.5444,1.5446,1.5444,1.54455,172200000.0
2009-07-24 03:22:00,1.5444,1.54445,1.54425,1.54435,112000000.0
2009-07-24 03:23:00,1.54435,1.54495,1.54435,1.54455,173600000.0
2009-07-24 03:24:00,1.54445,1.54455,1.5442,1.5444,126600000.0
2009-07-24 03:25:00,1.54455,1.54465,1.54455,1.54455,39800000.0
2009-07-24 03:26:00,1.54455,1.54455,1.54405,1.5442,273000000.0
2009-07-24 03:27:00,1.5443,1.5443,1.54405,1.54405,216400000.0
2009-07-24 03:28:00,1.54395,1.54425,1.5439,1.54405,165640000.0
2009-07-24 03:29:00,1.54405,1.54415,1.5439,1.54415,90060000.0
2009-07-24 03:30:00,1.54415,1.5442,1.54395,1.54415,107800000.0
2009-07-24 03:31:00,1.5441,1.54415,1.54395,1.54395,36400000.0
2009-07-24 03:32:00,1.544,1.5441,1.54395,1.54405,71800000.0
2009-07-24 03:33:00,1.54405,1.5444,1.54405,1.54425,104000000.0
2009-07-24 03:34:00,1.5442,1.54455,1.5442,1.5444,54400000.0
2009-07-24 03:35:00,1.5444,1.5447,1.5444,1.54455,80400000.0
2009-07-24 03:36:00,1.5446,1.54505,1.5446,1.54495,122800000.0
2009-07-24 03:37:00,1.5449,1.5449,1.5444,1.5445,69600000.0
2009-07-24 03:38:00,1.5446,1.54465,1.5445,1.5445,17600000.0
2009-07-24 03:39:00,1.5445,1.5445,1.5445,1.5445,1000000.0
2009-07-24 03:40:00,1.54445,1.54445,1.54425,1.5444,14200000.0
2009-07-24 03:41:00,1.54435,1.5444,1.54435,1.5444,6200000.0
2009-07-24 03:42:00,1.5444,1.5444,1.54425,1.5444,19400000.0
2009-07-24 03:43:00,1.5444,1.5445,1.5444,1.5444,18800000.0
2009-07-24 03:44:00,1.54445,1.5448,1.54445,1.5448,43800000.0
2009-07-24 03:45:00,1.5448,1.5448,1.5443,1.5445,78200000.0
2009-07-24 03:46:00,1.5445,1.54465,1.5445,1.54455,14600000.0
2009-07-24 03:47:00,1.5445,1.54485,1.5443,1.54475,82600000.0
2009-07-24 03:48:00,1.5447,1.54495,1.5443,1.5443,96400000.0
2009-07-24 03:49:00,1.5443,1.54495,1.5443,1.54475,226400000.0
2009-07-24 03:50:00,1.54475,1.54515,1.54415,1.54505,177000000.0
2009-07-24 03:51:00,1.54505,1.54525,1.54485,1.54485,86000000.0
2009-07-24 03:52:00,1.54495,1.5451,1.54485,1.54495,72200000.0
2009-07-24 03:53:00,1.5449,1.54515,1.54485,1.54515,82600000.0
2009-07-24 03:54:00,1.54505,1.54505,1.54505,1.54505,3600000.0
2009-07-24 03:55:00,1.54505,1.54505,1.5449,1.5449,15000000.0
2009-07-24 03:56:00,1.54485,1.5449,1.54435,1.5446,69060000.0
2009-07-24 03:57:00,1.54465,1.5452,1.54465,1.5452,51400000.0
2009-07-24 03:58:00,1.5452,1.5452,1.545,1.5451,56800000.0
2009-07-24 03:59:00,1.54495,1.54495,1.5447,1.5448,31000000.0
2009-07-24 04:00:00,1.54485,1.545,1.54475,1.5449,208800000.0
2009-07-24 04:01:00,1.54485,1.5451,1.5448,1.5451,85800000.0
2009-07-24 04:02:00,1.54505,1.54505,1.54485,1.5449,33600000.0
2009-07-24 04:03:00,1.54495,1.545,1.5446,1.54475,101200000.0
2009-07-24 04:04:00,1.54475,1.5448,1.54475,1.54475,11800000.0
2009-07-24 04:05:00,1.5448,1.545,1.54445,1.545,65600000.0
2009-07-24 04:06:00,1.54495,1.54505,1.54485,1.54485,44400000.0
2009-07-24 04:07:00,1.5449,1.54495,1.54455,1.54465,27600000.0
2009-07-24 04:08:00,1.54465,1.54485,1.54435,1.54435,37290000.0
2009-07-24 04:09:00,1.5445,1.5448,1.5445,1.54465,72600000.0
2009-07-24 04:10:00,1.54455,1.54465,1.54435,1.54435,143010000.0
2009-07-24 04:11:00,1.54435,1.54435,1.54435,1.54435,127910000.0
2009-07-24 04:12:00,1.54435,1.54435,1.54435,1.54435,54350000.0
2009-07-24 04:13:00,1.54435,1.54435,1.5439,1.5443,68000000.0
2009-07-24 04:14:00,1.5444,1.5444,1.54405,1.54425,34800000.0
2009-07-24 04:15:00,1.54425,1.54475,1.54425,1.54435,144000000.0
2009-07-24 04:16:00,1.5447,1.5449,1.54435,1.54435,57600000.0
2009-07-24 04:17:00,1.5445,1.54455,1.54425,1.5444,79000000.0
2009-07-24 04:18:00,1.5445,1.5445,1.5445,1.5445,13800000.0
2009-07-24 04:19:00,1.5445,1.54475,1.5444,1.54465,67600000.0
2009-07-24 04:20:00,1.5448,1.54485,1.54455,1.5446,53200000.0
2009-07-24 04:21:00,1.5446,1.5447,1.54445,1.54455,54600000.0
2009-07-24 04:22:00,1.54445,1.5449,1.5444,1.54475,109200000.0
2009-07-24 04:23:00,1.54475,1.5451,1.54465,1.54505,70600000.0
2009-07-24 04:24:00,1.5451,1.5451,1.5448,1.5449,64800000.0
2009-07-24 04:25:00,1.54485,1.5449,1.54475,1.54485,63000000.0
2009-07-24 04:26:00,1.54485,1.54485,1.54475,1.54475,24600000.0
2009-07-24 04:27:00,1.54475,1.54485,1.54465,1.54475,59600000.0
2009-07-24 04:28:00,1.54475,1.5449,1.54475,1.5448,60400000.0
2009-07-24 04:29:00,1.54475,1.54495,1.54475,1.54495,10400000.0
2009-07-24 04:30:00,1.54495,1.54495,1.54475,1.54475,59800000.0
2009-07-24 04:31:00,1.54475,1.54475,1.5444,1.5444,46400000.0
2009-07-24 04:32:00,1.5444,1.54445,1.54425,1.5444,51800000.0
2009-07-24 04:33:00,1.5444,1.5444,1.5439,1.54415,71600000.0
2009-07-24 04:34:00,1.5441,1.5442,1.5441,1.54415,30800000.0
2009-07-24 04:35:00,1.5443,1.54445,1.5443,1.54435,58000000.0
2009-07-24 04:36:00,1.54435,1.54465,1.54435,1.54435,66400000.0
2009-07-24 04:37:00,1.54435,1.54435,1.5439,1.54415,79200000.0
2009-07-24 04:38:00,1.54415,1.5444,1.5441,1.5444,139800000.0
2009-07-24 04:39:00,1.54465,1.54475,1.54465,1.54475,28800000.0
2009-07-24 04:40:00,1.54465,1.5447,1.54465,1.5447,19200000.0
2009-07-24 04:41:00,1.54465,1.54475,1.5446,1.54475,47800000.0
2009-07-24 04:42:00,1.54465,1.54465,1.54415,1.5442,77800000.0
2009-07-24 04:43:00,1.54425,1.54445,1.54415,1.54415,122600000.0
2009-07-24 04:44:00,1.54415,1.54425,1.5439,1.54415,103400000.0
2009-07-24 04:45:00,1.54405,1.5442,1.54405,1.54415,44800000.0
2009-07-24 04:46:00,1.54415,1.5442,1.54385,1.54405,47200000.0
2009-07-24 04:47:00,1.5439,1.54405,1.5439,1.54405,130000000.0
2009-07-24 04:48:00,1.54405,1.54405,1.54395,1.54405,44800000.0
2009-07-24 04:49:00,1.54405,1.5443,1.54405,1.5443,33000000.0
2009-07-24 04:50:00,1.54425,1.5444,1.54405,1.5444,127400000.0
2009-07-24 04:51:00,1.5443,1.5445,1.5443,1.5445,58000000.0
2009-07-24 04:52:00,1.5445,1.5447,1.5445,1.5447,80800000.0
2009-07-24 04:53:00,1.54485,1.54485,1.5446,1.5446,22800000.0
2009-07-24 04:54:00,1.5446,1.5447,1.5446,1.5446,22400000.0
2009-07-24 04:55:00,1.5446,1.5446,1.5444,1.54445,77600000.0
2009-07-24 04:56:00,1.54445,1.54445,1.54415,1.54425,130800000.0
2009-07-24 04:57:00,1.54425,1.54435,1.54425,1.54435,33600000.0
2009-07-24 04:58:00,1.5444,1.5444,1.54405,1.5441,142600000.0
2009-07-24 04:59:00,1.54435,1.54435,1.5443,1.5443,75200000.0
2009-07-24 05:00:00,1.54425,1.54475,1.5442,1.5445,175000000.0
2009-07-24 05:01:00,1.5446,1.54465,1.54445,1.54465,48400000.0
2009-07-24 05:02:00,1.54465,1.5447,1.5444,1.5447,42000000.0
2009-07-24 05:03:00,1.5443,1.54465,1.5443,1.54455,131600000.0
2009-07-24 05:04:00,1.5444,1.54455,1.5438,1.54455,140200000.0
2009-07-24 05:05:00,1.54445,1.5452,1.54445,1.54495,182000000.0
2009-07-24 05:06:00,1.5449,1.5452,1.5447,1.545,130400000.0
2009-07-24 05:07:00,1.5449,1.54515,1.5449,1.545,93800000.0
2009-07-24 05:08:00,1.545,1.545,1.5449,1.54495,41600000.0
2009-07-24 05:09:00,1.545,1.5452,1.54495,1.545,87600000.0
2009-07-24 05:10:00,1.5452,1.54545,1.5451,1.54515,115200000.0
2009-07-24 05:11:00,1.54515,1.54535,1.545,1.54515,118400000.0
2009-07-24 05:12:00,1.54515,1.54525,1.5451,1.5451,30000000.0
2009-07-24 05:13:00,1.54515,1.54525,1.5451,1.54525,33800000.0
2009-07-24 05:14:00,1.5454,1.5454,1.54525,1.5453,37000000.0
2009-07-24 05:15:00,1.54545,1.54575,1.5451,1.54525,78800000.0
2009-07-24 05:16:00,1.5452,1.54525,1.54505,1.54515,31400000.0
2009-07-24 05:17:00,1.54515,1.54515,1.5447,1.5448,27600000.0
2009-07-24 05:18:00,1.5449,1.54495,1.5446,1.5446,48400000.0
2009-07-24 05:19:00,1.5447,1.54475,1.5445,1.5445,55800000.0
2009-07-24 05:20:00,1.5445,1.54485,1.5445,1.54485,40900000.0
2009-07-24 05:21:00,1.54495,1.54505,1.54495,1.54495,38400000.0
2009-07-24 05:22:00,1.54495,1.54495,1.5448,1.54495,22800000.0
2009-07-24 05:23:00,1.5449,1.54495,1.5449,1.54495,23800000.0
2009-07-24 05:24:00,1.54515,1.54515,1.54495,1.54495,16200000.0
2009-07-24 05:25:00,1.545,1.5452,1.54495,1.54505,33800000.0
2009-07-24 05:26:00,1.54515,1.54535,1.54515,1.54535,18200000.0
2009-07-24 05:27:00,1.54535,1.54535,1.5452,1.5453,4000000.0
2009-07-24 05:28:00,1.5453,1.5455,1.5453,1.5453,74600000.0
2009-07-24 05:29:00,1.5452,1.5452,1.5451,1.5451,7200000.0
2009-07-24 05:30:00,1.54515,1.54545,1.5451,1.54525,30200000.0
2009-07-24 05:31:00,1.54525,1.54545,1.5451,1.54525,79800000.0
2009-07-24 05:32:00,1.54525,1.54535,1.5451,1.54515,45600000.0
2009-07-24 05:33:00,1.54515,1.54525,1.54515,1.54515,29000000.0
2009-07-24 05:34:00,1.54515,1.54525,1.54505,1.54515,29200000.0
2009-07-24 05:35:00,1.54525,1.54535,1.54525,1.54535,27800000.0
2009-07-24 05:36:00,1.5453,1.5456,1.5453,1.5455,30200000.0
2009-07-24 05:37:00,1.5454,1.5455,1.5452,1.54545,18400000.0
2009-07-24 05:38:00,1.54545,1.5455,1.54525,1.5455,25200000.0
2009-07-24 05:39:00,1.5455,1.5455,1.54535,1.54535,58600000.0
2009-07-24 05:40:00,1.54535,1.54545,1.54535,1.54535,35000000.0
2009-07-24 05:41:00,1.5453,1.54555,1.5453,1.54555,41600000.0
2009-07-24 05:42:00,1.5455,1.5458,1.5455,1.5457,32000000.0
2009-07-24 05:43:00,1.5458,1.5459,1.54555,1.5456,55200000.0
2009-07-24 05:44:00,1.5456,1.5456,1.54525,1.54525,36600000.0
2009-07-24 05:45:00,1.54535,1.54545,1.54525,1.54535,56000000.0
2009-07-24 05:46:00,1.54535,1.54555,1.54535,1.54555,40400000.0
2009-07-24 05:47:00,1.5455,1.54555,1.54535,1.5454,24200000.0
2009-07-24 05:48:00,1.54535,1.5455,1.54535,1.54535,70000000.0
2009-07-24 05:49:00,1.54545,1.54545,1.54535,1.54535,21200000.0
2009-07-24 05:50:00,1.54535,1.5456,1.54505,1.5456,46400000.0
2009-07-24 05:51:00,1.54555,1.54555,1.54505,1.5453,70000000.0
2009-07-24 05:52:00,1.54525,1.54565,1.54515,1.54555,60200000.0
2009-07-24 05:53:00,1.5456,1.54565,1.5453,1.5455,36200000.0
2009-07-24 05:54:00,1.5455,1.5456,1.5455,1.5455,57600000.0
2009-07-24 05:55:00,1.54565,1.5459,1.5452,1.5452,89600000.0
2009-07-24 05:56:00,1.54525,1.54535,1.54515,1.54535,37000000.0
2009-07-24 05:57:00,1.54515,1.54565,1.54515,1.54555,62800000.0
2009-07-24 05:58:00,1.54565,1.5457,1.54555,1.5457,59200000.0
2009-07-24 05:59:00,1.5456,1.546,1.54555,1.54565,25000000.0
2009-07-24 06:00:00,1.5456,1.5458,1.54545,1.5458,37200000.0
2009-07-24 06:01:00,1.5457,1.54585,1.54565,1.54585,19000000.0
2009-07-24 06:02:00,1.5458,1.54605,1.54575,1.54605,17800000.0
2009-07-24 06:03:00,1.546,1.54605,1.54585,1.54585,25200000.0
2009-07-24 06:04:00,1.54585,1.54605,1.54585,1.54605,5000000.0
2009-07-24 06:05:00,1.54595,1.54595,1.54585,1.54585,13200000.0
2009-07-24 06:06:00,1.54595,1.54615,1.54595,1.54615,38400000.0
2009-07-24 06:07:00,1.54605,1.54625,1.54605,1.54615,52800000.0
2009-07-24 06:08:00,1.54605,1.54615,1.54575,1.54605,58000000.0
2009-07-24 06:09:00,1.5461,1.5461,1.5458,1.5459,48800000.0
2009-07-24 06:10:00,1.54595,1.54605,1.54575,1.54575,37000000.0
2009-07-24 06:11:00,1.5457,1.54615,1.54565,1.54575,126600000.0
2009-07-24 06:12:00,1.54585,1.54585,1.54575,1.54585,32800000.0
2009-07-24 06:13:00,1.5458,1.5458,1.5457,1.5457,42000000.0
2009-07-24 06:14:00,1.5457,1.54575,1.5457,1.54575,33200000.0
2009-07-24 06:15:00,1.5458,1.5458,1.5457,1.5457,87600000.0
2009-07-24 06:16:00,1.54565,1.5458,1.54555,1.5457,145200000.0
2009-07-24 06:17:00,1.5457,1.54585,1.54565,1.54575,104400000.0
2009-07-24 06:18:00,1.54575,1.54585,1.54575,1.5458,91600000.0
2009-07-24 06:19:00,1.54575,1.54625,1.54575,1.54625,60000000.0
2009-07-24 06:20:00,1.54625,1.5463,1.5462,1.5462,104000000.0
2009-07-24 06:21:00,1.54615,1.54655,1.54615,1.54625,41800000.0
2009-07-24 06:22:00,1.54625,1.54635,1.54615,1.54615,32400000.0
2009-07-24 06:23:00,1.54635,1.5464,1.54635,1.5464,9600000.0
2009-07-24 06:24:00,1.5464,1.54645,1.54635,1.54645,29200000.0
2009-07-24 06:25:00,1.5464,1.5464,1.5464,1.5464,10400000.0
2009-07-24 06:26:00,1.54635,1.54655,1.54635,1.54655,21400000.0
2009-07-24 06:27:00,1.5465,1.5466,1.54635,1.54635,35600000.0
2009-07-24 06:28:00,1.54625,1.54625,1.54625,1.54625,10000000.0
2009-07-24 06:29:00,1.54635,1.54655,1.54635,1.54635,58000000.0
2009-07-24 06:30:00,1.54635,1.54665,1.54605,1.5465,66200000.0
2009-07-24 06:31:00,1.5465,1.5465,1.5462,1.5462,59200000.0
2009-07-24 06:32:00,1.5462,1.5463,1.5462,1.5463,31600000.0
2009-07-24 06:33:00,1.54635,1.5464,1.54635,1.54635,10800000.0
2009-07-24 06:34:00,1.54635,1.54645,1.54635,1.54645,24800000.0
2009-07-24 06:35:00,1.54645,1.54655,1.54645,1.54645,17600000.0
2009-07-24 06:36:00,1.54655,1.54675,1.54655,1.54665,65600000.0
2009-07-24 06:37:00,1.54655,1.54665,1.5463,1.54635,83600000.0
2009-07-24 06:38:00,1.54635,1.54635,1.5461,1.54615,97200000.0
2009-07-24 06:39:00,1.54615,1.54635,1.54615,1.54625,28800000.0
2009-07-24 06:40:00,1.54615,1.54615,1.54605,1.54605,34000000.0
2009-07-24 06:41:00,1.5461,1.54635,1.5461,1.5463,43600000.0
2009-07-24 06:42:00,1.54625,1.54625,1.54605,1.54615,71600000.0
2009-07-24 06:43:00,1.54615,1.54615,1.54605,1.54605,33200000.0
2009-07-24 06:44:00,1.5461,1.5462,1.5461,1.5462,49600000.0
2009-07-24 06:45:00,1.5462,1.5462,1.546,1.546,62600000.0
2009-07-24 06:46:00,1.546,1.546,1.54565,1.54575,52400000.0
2009-07-24 06:47:00,1.546,1.546,1.546,1.546,1000000.0
2009-07-24 06:48:00,1.546,1.5464,1.546,1.54635,64600000.0
2009-07-24 06:49:00,1.54635,1.54635,1.546,1.546,99200000.0
2009-07-24 06:50:00,1.546,1.54625,1.546,1.54615,48600000.0
2009-07-24 06:51:00,1.5461,1.5461,1.546,1.546,22200000.0
2009-07-24 06:52:00,1.546,1.546,1.546,1.546,9400000.0
2009-07-24 06:53:00,1.546,1.546,1.546,1.546,6400000.0
2009-07-24 06:54:00,1.5461,1.5461,1.5461,1.5461,16000000.0
2009-07-24 06:55:00,1.546,1.546,1.54575,1.546,34800000.0
2009-07-24 06:56:00,1.546,1.546,1.546,1.546,17000000.0
2009-07-24 06:57:00,1.546,1.546,1.546,1.546,5000000.0
2009-07-24 06:58:00,1.546,1.546,1.546,1.546,13000000.0
2009-07-24 06:59:00,1.546,1.546,1.546,1.546,4000000.0
2009-07-24 07:00:00,1.546,1.546,1.546,1.546,10400000.0
2009-07-24 07:01:00,1.546,1.546,1.546,1.546,15000000.0
2009-07-24 07:02:00,1.546,1.546,1.546,1.546,29000000.0
2009-07-24 07:03:00,1.546,1.54615,1.546,1.54615,33000000.0
2009-07-24 07:04:00,1.5462,1.54635,1.5462,1.5462,71600000.0
2009-07-24 07:05:00,1.54595,1.546,1.54595,1.546,4000000.0
2009-07-24 07:06:00,1.546,1.546,1.546,1.546,4000000.0
2009-07-24 07:07:00,1.546,1.546,1.546,1.546,2000000.0
2009-07-24 07:08:00,1.54605,1.5462,1.546,1.5462,75400000.0
2009-07-24 07:09:00,1.54625,1.54625,1.5462,1.5462,13200000.0
2009-07-24 07:10:00,1.5462,1.5463,1.5462,1.54625,32800000.0
2009-07-24 07:11:00,1.54625,1.54625,1.546,1.5462,66600000.0
2009-07-24 07:12:00,1.546,1.546,1.546,1.546,6000000.0
2009-07-24 07:13:00,1.546,1.546,1.546,1.546,4000000.0
2009-07-24 07:14:00,1.546,1.546,1.546,1.546,18800000.0
2009-07-24 07:15:00,1.546,1.54635,1.546,1.54635,71400000.0
2009-07-24 07:16:00,1.54635,1.5466,1.546,1.5466,197600000.0
2009-07-24 07:17:00,1.54645,1.54645,1.546,1.5462,187400000.0
2009-07-24 07:18:00,1.54625,1.5465,1.54625,1.54645,97400000.0
2009-07-24 07:19:00,1.54645,1.5465,1.5464,1.54645,20000000.0
2009-07-24 07:20:00,1.54635,1.5464,1.5462,1.54635,65400000.0
2009-07-24 07:21:00,1.5463,1.54635,1.54625,1.5463,39200000.0
2009-07-24 07:22:00,1.54625,1.54635,1.5462,1.54625,76800000.0
2009-07-24 07:23:00,1.54625,1.5463,1.54625,1.5463,20000000.0
2009-07-24 07:24:00,1.54635,1.5468,1.5463,1.5467,123200000.0
2009-07-24 07:25:00,1.5468,1.5469,1.54655,1.5469,115200000.0
2009-07-24 07:26:00,1.54695,1.54695,1.5465,1.54665,99200000.0
2009-07-24 07:27:00,1.5468,1.5469,1.54675,1.5468,64000000.0
2009-07-24 07:28:00,1.5469,1.5469,1.5467,1.5467,67200000.0
2009-07-24 07:29:00,1.54675,1.54675,1.5466,1.5467,54400000.0
2009-07-24 07:30:00,1.54675,1.547,1.54675,1.547,70400000.0
2009-07-24 07:31:00,1.547,1.5471,1.5464,1.54675,158400000.0
2009-07-24 07:32:00,1.54675,1.5468,1.54635,1.5465,121600000.0
2009-07-24 07:33:00,1.5464,1.5464,1.54615,1.5463,118400000.0
2009-07-24 07:34:00,1.54625,1.54655,1.5461,1.54625,86400000.0
2009-07-24 07:35:00,1.5463,1.54665,1.54605,1.5466,142400000.0
2009-07-24 07:36:00,1.5466,1.5467,1.54645,1.5465,142600001.0
2009-07-24 07:37:00,1.54655,1.54695,1.5464,1.5468,158400000.0
2009-07-24 07:38:00,1.54695,1.54705,1.54675,1.54695,214000001.0
2009-07-24 07:39:00,1.5469,1.5473,1.5469,1.54715,97800000.0
2009-07-24 07:40:00,1.547,1.54715,1.5467,1.54675,147200000.0
2009-07-24 07:41:00,1.5468,1.5469,1.5466,1.5467,337600000.0
2009-07-24 07:42:00,1.5466,1.54695,1.5466,1.5468,161600000.0
2009-07-24 07:43:00,1.5468,1.5468,1.5466,1.5466,80000000.0
2009-07-24 07:44:00,1.54665,1.5467,1.54655,1.5466,142400000.0
2009-07-24 07:45:00,1.54655,1.5469,1.54645,1.54685,190400000.0
2009-07-24 07:46:00,1.5469,1.54725,1.5468,1.547,139200000.0
2009-07-24 07:47:00,1.5471,1.54735,1.5471,1.5472,48000000.0
2009-07-24 07:48:00,1.54715,1.54725,1.54695,1.54715,72000000.0
2009-07-24 07:49:00,1.5471,1.5475,1.547,1.5471,62400000.0
2009-07-24 07:50:00,1.54705,1.54735,1.547,1.54735,86400000.0
2009-07-24 07:51:00,1.54735,1.54735,1.54715,1.54725,32000000.0
2009-07-24 07:52:00,1.54725,1.54755,1.54725,1.5474,75200000.0
2009-07-24 07:53:00,1.54745,1.54765,1.5473,1.54745,201600000.0
2009-07-24 07:54:00,1.5475,1.54755,1.54725,1.5475,136000000.0
2009-07-24 07:55:00,1.54745,1.54755,1.54735,1.54745,85800000.0
2009-07-24 07:56:00,1.54755,1.548,1.54755,1.5479,132200000.0
2009-07-24 07:57:00,1.5479,1.5481,1.5477,1.5477,112600000.0
2009-07-24 07:58:00,1.54785,1.54795,1.5474,1.54745,121600000.0
2009-07-24 07:59:00,1.5476,1.5477,1.5471,1.54715,187200000.0
2009-07-24 08:00:00,1.5471,1.5472,1.547,1.5471,227000006.0
2009-07-24 08:01:00,1.5471,1.54725,1.54685,1.5469,192600001.0
2009-07-24 08:02:00,1.5467,1.54675,1.5465,1.54675,128000000.0
2009-07-24 08:03:00,1.54665,1.54695,1.54645,1.54655,131400001.0
2009-07-24 08:04:00,1.5466,1.54665,1.5462,1.5464,261600002.0
2009-07-24 08:05:00,1.5464,1.5465,1.5458,1.54615,325600002.0
2009-07-24 08:06:00,1.54625,1.54685,1.5461,1.5468,286600004.0
2009-07-24 08:07:00,1.5467,1.547,1.54635,1.5467,458200003.0
2009-07-24 08:08:00,1.54665,1.5471,1.5466,1.54685,469400001.0
2009-07-24 08:09:00,1.54685,1.54695,1.54655,1.54685,579800007.0
2009-07-24 08:10:00,1.5467,1.54695,1.54665,1.5468,576800002.0
2009-07-24 08:11:00,1.54675,1.54705,1.54665,1.54695,468400006.0
2009-07-24 08:12:00,1.54695,1.5474,1.54695,1.5471,482400005.0
2009-07-24 08:13:00,1.5471,1.5474,1.5471,1.5474,358200004.0
2009-07-24 08:14:00,1.54735,1.54735,1.54705,1.54705,245600000.0
2009-07-24 08:15:00,1.54705,1.54715,1.54695,1.54705,56000000.0
2009-07-24 08:16:00,1.54705,1.54715,1.547,1.5471,75200000.0
2009-07-24 08:17:00,1.5471,1.54735,1.54695,1.5473,156800000.0
2009-07-24 08:18:00,1.5472,1.5476,1.5472,1.54755,145600000.0
2009-07-24 08:19:00,1.54755,1.5476,1.54705,1.54715,447600003.0
2009-07-24 08:20:00,1.5471,1.5474,1.5469,1.5474,514199996.0
2009-07-24 08:21:00,1.5475,1.5475,1.5471,1.5472,502199998.0
2009-07-24 08:22:00,1.5472,1.5472,1.54655,1.5468,192200001.0
2009-07-24 08:23:00,1.54675,1.5472,1.5466,1.54685,362400000.0
2009-07-24 08:24:00,1.54695,1.54695,1.5468,1.54685,128800001.0
2009-07-24 08:25:00,1.54685,1.54705,1.54665,1.5469,148000000.0
2009-07-24 08:26:00,1.547,1.5471,1.54665,1.547,270200000.0
2009-07-24 08:27:00,1.5469,1.5473,1.5469,1.54715,368600006.0
2009-07-24 08:28:00,1.547,1.5471,1.54655,1.5468,449000011.0
2009-07-24 08:29:00,1.5468,1.5477,1.54665,1.54725,340600002.0
2009-07-24 08:30:00,1.5472,1.54745,1.54705,1.5472,363400003.0
2009-07-24 08:31:00,1.5472,1.5473,1.5466,1.5469,497000005.0
2009-07-24 08:32:00,1.54695,1.54795,1.54695,1.5478,225600000.0
2009-07-24 08:33:00,1.5478,1.5481,1.5474,1.54775,390400007.0
2009-07-24 08:34:00,1.5476,1.5476,1.54735,1.54745,182600007.0
2009-07-24 08:35:00,1.54735,1.54795,1.54735,1.54765,213400001.0
2009-07-24 08:36:00,1.5476,1.54765,1.5473,1.54755,360400000.0
2009-07-24 08:37:00,1.5475,1.54765,1.5474,1.54755,168800000.0
2009-07-24 08:38:00,1.5476,1.54795,1.54725,1.5478,187200000.0
2009-07-24 08:39:00,1.5478,1.5478,1.54735,1.5475,134600000.0
2009-07-24 08:40:00,1.5476,1.54765,1.5474,1.5474,161000003.0
2009-07-24 08:41:00,1.5474,1.54765,1.54685,1.54685,434400008.0
2009-07-24 08:42:00,1.54695,1.54725,1.54635,1.5467,293000002.0
2009-07-24 08:43:00,1.5466,1.5467,1.54605,1.5466,288600001.0
2009-07-24 08:44:00,1.5467,1.5467,1.5457,1.5462,273599999.0
2009-07-24 08:45:00,1.5462,1.54665,1.5462,1.54625,309000000.0
2009-07-24 08:46:00,1.5464,1.54645,1.54585,1.546,493200000.0
2009-07-24 08:47:00,1.5459,1.5461,1.54575,1.54605,300599999.0
2009-07-24 08:48:00,1.5461,1.5466,1.54595,1.5466,220400002.0
2009-07-24 08:49:00,1.5468,1.5468,1.5465,1.54655,338000003.0
2009-07-24 08:50:00,1.54655,1.54675,1.5465,1.5467,331200000.0
2009-07-24 08:51:00,1.5467,1.54695,1.5466,1.54675,272400000.0
2009-07-24 08:52:00,1.54675,1.54685,1.5465,1.5466,305600006.0
2009-07-24 08:53:00,1.54655,1.5469,1.54645,1.54645,182400000.0
2009-07-24 08:54:00,1.54645,1.5465,1.5463,1.54635,129600000.0
2009-07-24 08:55:00,1.5463,1.547,1.5463,1.54655,203400001.0
2009-07-24 08:56:00,1.5466,1.54675,1.5463,1.54635,313800002.0
2009-07-24 08:57:00,1.5463,1.54665,1.5462,1.5466,258400004.0
2009-07-24 08:58:00,1.5466,1.5472,1.54615,1.5468,269000001.0
2009-07-24 08:59:00,1.54685,1.54705,1.54675,1.5469,240400001.0
2009-07-24 09:00:00,1.5469,1.5469,1.5465,1.5466,164000000.0
2009-07-24 09:01:00,1.54665,1.5469,1.5464,1.54655,221400000.0
2009-07-24 09:02:00,1.5466,1.5466,1.546,1.54625,230600000.0
2009-07-24 09:03:00,1.54625,1.54655,1.5461,1.54625,181400000.0
2009-07-24 09:04:00,1.5464,1.54675,1.5462,1.54665,218000000.0
2009-07-24 09:05:00,1.54665,1.54695,1.54645,1.5467,224400000.0
2009-07-24 09:06:00,1.5467,1.547,1.54635,1.5464,262600000.0
2009-07-24 09:07:00,1.5464,1.54645,1.54595,1.54645,432399995.0
2009-07-24 09:08:00,1.54635,1.5468,1.5463,1.5464,268000000.0
2009-07-24 09:09:00,1.5464,1.54645,1.54575,1.54615,288400000.0
2009-07-24 09:10:00,1.5462,1.5468,1.5462,1.54635,273800000.0
2009-07-24 09:11:00,1.5464,1.5467,1.54625,1.5464,171600000.0
2009-07-24 09:12:00,1.5464,1.5465,1.54615,1.5463,121600000.0
2009-07-24 09:13:00,1.5463,1.5464,1.5458,1.5462,268400000.0
2009-07-24 09:14:00,1.546,1.54655,1.5459,1.54645,411800003.0
2009-07-24 09:15:00,1.54645,1.54675,1.5462,1.54655,376800001.0
2009-07-24 09:16:00,1.5465,1.54665,1.5464,1.5465,135000000.0
2009-07-24 09:17:00,1.54655,1.5467,1.5463,1.54635,183400000.0
2009-07-24 09:18:00,1.54635,1.54645,1.5462,1.54625,254400000.0
2009-07-24 09:19:00,1.54625,1.54635,1.54575,1.5458,133000000.0
2009-07-24 09:20:00,1.54585,1.54585,1.5457,1.5458,63000000.0
2009-07-24 09:21:00,1.5458,1.5458,1.54535,1.54545,128600000.0
2009-07-24 09:22:00,1.5455,1.5455,1.5452,1.54525,228399999.0
2009-07-24 09:23:00,1.5452,1.5457,1.5451,1.5452,288200002.0
2009-07-24 09:24:00,1.5452,1.5457,1.5451,1.5453,363400001.0
2009-07-24 09:25:00,1.5453,1.54565,1.5452,1.5455,236400001.0
2009-07-24 09:26:00,1.5456,1.5456,1.54525,1.5455,180200000.0
2009-07-24 09:27:00,1.54555,1.5457,1.5453,1.54545,175599999.0
2009-07-24 09:28:00,1.54545,1.5458,1.545,1.5455,481000000.0
2009-07-24 09:29:00,1.5455,1.5455,1.5449,1.5451,320800000.0
2009-07-24 09:30:00,1.54505,1.54565,1.54505,1.54555,309800001.0
2009-07-24 09:31:00,1.54555,1.54625,1.54555,1.546,329600000.0
2009-07-24 09:32:00,1.5461,1.5463,1.54575,1.54585,298800000.0
2009-07-24 09:33:00,1.54585,1.5459,1.54565,1.5459,172400000.0
2009-07-24 09:34:00,1.54585,1.546,1.5456,1.54575,281000000.0
2009-07-24 09:35:00,1.5458,1.5458,1.54545,1.54555,170400001.0
2009-07-24 09:36:00,1.5455,1.5458,1.5453,1.5453,256200000.0
2009-07-24 09:37:00,1.5453,1.54555,1.5452,1.54525,259600000.0
2009-07-24 09:38:00,1.54525,1.54525,1.5447,1.54475,284200000.0
2009-07-24 09:39:00,1.5448,1.54505,1.5447,1.54485,198999999.0
2009-07-24 09:40:00,1.545,1.54525,1.5448,1.54505,166800000.0
2009-07-24 09:41:00,1.5451,1.5454,1.5449,1.54525,204400000.0
2009-07-24 09:42:00,1.54535,1.5454,1.545,1.5451,184000000.0
2009-07-24 09:43:00,1.5452,1.5454,1.54505,1.5452,236000000.0
2009-07-24 09:44:00,1.54525,1.54555,1.545,1.54535,404800002.0
2009-07-24 09:45:00,1.5454,1.54555,1.54525,1.54545,318800003.0
2009-07-24 09:46:00,1.54545,1.5455,1.5451,1.54525,363600002.0
2009-07-24 09:47:00,1.54525,1.54545,1.5449,1.5451,290000000.0
2009-07-24 09:48:00,1.54505,1.54555,1.545,1.545,691799998.0
2009-07-24 09:49:00,1.545,1.5455,1.545,1.5452,553599995.0
2009-07-24 09:50:00,1.54525,1.54525,1.5449,1.54495,279200000.0
2009-07-24 09:51:00,1.54505,1.54505,1.54475,1.54495,565399992.0
2009-07-24 09:52:00,1.54495,1.54525,1.5449,1.54505,448199996.0
2009-07-24 09:53:00,1.5451,1.5453,1.54475,1.54475,288799999.0
2009-07-24 09:54:00,1.54475,1.5452,1.54475,1.54495,473199999.0
2009-07-24 09:55:00,1.5451,1.5452,1.5448,1.545,216000000.0
2009-07-24 09:56:00,1.54505,1.54515,1.5448,1.54485,247000000.0
2009-07-24 09:57:00,1.5447,1.5452,1.5447,1.545,422000000.0
2009-07-24 09:58:00,1.545,1.54525,1.54475,1.54515,506599994.0
2009-07-24 09:59:00,1.5451,1.54575,1.54505,1.54565,665199999.0
2009-07-24 10:00:00,1.5454,1.54625,1.54535,1.54605,542600002.0
2009-07-24 10:01:00,1.54605,1.54605,1.54525,1.5453,622799996.0
2009-07-24 10:02:00,1.5453,1.5456,1.545,1.5452,675199998.0
2009-07-24 10:03:00,1.5452,1.5454,1.545,1.5454,387399998.0
2009-07-24 10:04:00,1.5454,1.5455,1.54505,1.54545,457600002.0
2009-07-24 10:05:00,1.5457,1.5457,1.54455,1.54495,485200000.0
2009-07-24 10:06:00,1.54495,1.54525,1.54455,1.54475,409400001.0
2009-07-24 10:07:00,1.5448,1.5448,1.54425,1.5446,618400004.0
2009-07-24 10:08:00,1.5446,1.54475,1.54445,1.5445,779800000.0
2009-07-24 10:09:00,1.54455,1.54475,1.5444,1.5447,500800000.0
2009-07-24 10:10:00,1.5447,1.5449,1.54415,1.54425,710000000.0
2009-07-24 10:11:00,1.5443,1.54465,1.5442,1.5445,462000000.0
2009-07-24 10:12:00,1.54445,1.5448,1.54415,1.54435,320200000.0
2009-07-24 10:13:00,1.54435,1.5447,1.5443,1.5447,655800001.0
2009-07-24 10:14:00,1.5447,1.54475,1.544,1.54435,474200000.0
2009-07-24 10:15:00,1.54435,1.54485,1.5441,1.5445,644000000.0
2009-07-24 10:16:00,1.5445,1.5447,1.5436,1.54385,555400000.0
2009-07-24 10:17:00,1.54385,1.54435,1.5438,1.5439,757000000.0
2009-07-24 10:18:00,1.5439,1.544,1.54335,1.54345,400200002.0
2009-07-24 10:19:00,1.5436,1.54375,1.54315,1.5432,355000000.0
2009-07-24 10:20:00,1.5432,1.5434,1.54315,1.5434,271000001.0
2009-07-24 10:21:00,1.54335,1.5439,1.54325,1.5438,416000000.0
2009-07-24 10:22:00,1.54375,1.54395,1.54355,1.54385,356400000.0
2009-07-24 10:23:00,1.54385,1.54405,1.54375,1.54375,316400000.0
2009-07-24 10:24:00,1.54365,1.5441,1.54355,1.544,186200000.0
2009-07-24 10:25:00,1.544,1.5443,1.54365,1.5443,636200000.0
2009-07-24 10:26:00,1.5443,1.54445,1.544,1.5442,420999998.0
2009-07-24 10:27:00,1.5442,1.5443,1.5441,1.5441,148600000.0
2009-07-24 10:28:00,1.5441,1.5441,1.54295,1.54315,286400000.0
2009-07-24 10:29:00,1.5433,1.5437,1.54315,1.54325,205800000.0
2009-07-24 10:30:00,1.5433,1.54445,1.54315,1.5442,466200000.0
2009-07-24 10:31:00,1.5442,1.5445,1.54395,1.544,542999998.0
2009-07-24 10:32:00,1.54395,1.5442,1.5437,1.5438,269199996.0
2009-07-24 10:33:00,1.5438,1.5441,1.54355,1.54365,512399992.0
2009-07-24 10:34:00,1.5436,1.544,1.54355,1.54385,229600000.0
2009-07-24 10:35:00,1.54385,1.54395,1.54355,1.54365,228799999.0
2009-07-24 10:36:00,1.5436,1.544,1.54355,1.54375,238800000.0
2009-07-24 10:37:00,1.54375,1.54375,1.54315,1.54315,356200000.0
2009-07-24 10:38:00,1.54315,1.5434,1.54315,1.5434,191999999.0
2009-07-24 10:39:00,1.5434,1.5436,1.5432,1.5433,435999994.0
2009-07-24 10:40:00,1.5433,1.5433,1.54285,1.54315,668599999.0
2009-07-24 10:41:00,1.54325,1.54355,1.5432,1.54345,213000000.0
2009-07-24 10:42:00,1.5435,1.5438,1.5433,1.5435,243800000.0
2009-07-24 10:43:00,1.5434,1.5437,1.54335,1.54355,95000000.0
2009-07-24 10:44:00,1.54355,1.54365,1.54345,1.54355,84800000.0
2009-07-24 10:45:00,1.54365,1.5438,1.54335,1.5438,116400000.0
2009-07-24 10:46:00,1.54375,1.54395,1.5434,1.54345,288599999.0
2009-07-24 10:47:00,1.54345,1.54365,1.54325,1.54325,299199998.0
2009-07-24 10:48:00,1.54335,1.5437,1.5431,1.5437,238600001.0
2009-07-24 10:49:00,1.5437,1.5438,1.54345,1.5437,316400000.0
2009-07-24 10:50:00,1.5437,1.5437,1.54345,1.5435,337599999.0
2009-07-24 10:51:00,1.5436,1.5436,1.54335,1.5435,179600000.0
2009-07-24 10:52:00,1.54355,1.5436,1.5432,1.54325,179800000.0
2009-07-24 10:53:00,1.5433,1.5434,1.54295,1.5431,265800000.0
2009-07-24 10:54:00,1.5431,1.5433,1.54285,1.54305,395800001.0
2009-07-24 10:55:00,1.54335,1.54345,1.54305,1.54325,393200001.0
2009-07-24 10:56:00,1.5434,1.5434,1.54305,1.54325,343199995.0
2009-07-24 10:57:00,1.54325,1.5435,1.54305,1.54325,584399996.0
2009-07-24 10:58:00,1.5433,1.5434,1.5428,1.54285,314599998.0
2009-07-24 10:59:00,1.54285,1.54305,1.5427,1.5427,224000000.0
2009-07-24 11:00:00,1.54275,1.54295,1.5425,1.5426,486209999.0
2009-07-24 11:01:00,1.5426,1.54265,1.5425,1.5425,132270000.0
2009-07-24 11:02:00,1.5425,1.5425,1.5425,1.5425,90580000.0
2009-07-24 11:03:00,1.5425,1.5425,1.5425,1.5425,79430000.0
2009-07-24 11:04:00,1.5425,1.5425,1.54185,1.54195,142550000.0
2009-07-24 11:05:00,1.54205,1.54225,1.54205,1.54205,67400000.0
2009-07-24 11:06:00,1.54205,1.5427,1.54205,1.5427,226200000.0
2009-07-24 11:07:00,1.5427,1.54275,1.5425,1.54265,182600000.0
2009-07-24 11:08:00,1.54265,1.54265,1.54225,1.5424,249600000.0
2009-07-24 11:09:00,1.5424,1.54255,1.5423,1.5425,191600000.0
2009-07-24 11:10:00,1.5424,1.5427,1.5421,1.54235,180000000.0
2009-07-24 11:11:00,1.54235,1.5425,1.54215,1.54235,231199999.0
2009-07-24 11:12:00,1.5424,1.5427,1.54225,1.5426,255200000.0
2009-07-24 11:13:00,1.5426,1.5426,1.54235,1.54235,287600000.0
2009-07-24 11:14:00,1.54235,1.5427,1.54225,1.54225,227800000.0
2009-07-24 11:15:00,1.5425,1.5427,1.5421,1.5424,808200007.0
2009-07-24 11:16:00,1.5424,1.5425,1.54225,1.5423,472799998.0
2009-07-24 11:17:00,1.5423,1.5423,1.54205,1.5423,389600000.0
2009-07-24 11:18:00,1.5423,1.5423,1.54225,1.5423,227600000.0
2009-07-24 11:19:00,1.5423,1.5424,1.54215,1.5423,405400000.0
2009-07-24 11:20:00,1.54225,1.5424,1.54215,1.54235,257400000.0
2009-07-24 11:21:00,1.5423,1.5426,1.54215,1.54235,510999998.0
2009-07-24 11:22:00,1.54235,1.54245,1.5422,1.5422,217799998.0
2009-07-24 11:23:00,1.5422,1.5422,1.54185,1.54185,529800001.0
2009-07-24 11:24:00,1.54185,1.54235,1.5418,1.54225,505600000.0
2009-07-24 11:25:00,1.5423,1.5424,1.5421,1.5424,336000001.0
2009-07-24 11:26:00,1.54225,1.5424,1.54225,1.5424,140599999.0
2009-07-24 11:27:00,1.5424,1.5426,1.54215,1.54225,557799999.0
2009-07-24 11:28:00,1.54225,1.5424,1.54205,1.54215,249000000.0
2009-07-24 11:29:00,1.54215,1.5426,1.54205,1.5424,347599999.0
2009-07-24 11:30:00,1.5424,1.5424,1.5421,1.54225,337800000.0
2009-07-24 11:31:00,1.5422,1.5422,1.54185,1.5419,282400000.0
2009-07-24 11:32:00,1.5419,1.5421,1.5416,1.5419,468400001.0
2009-07-24 11:33:00,1.542,1.54215,1.5419,1.542,112800001.0
2009-07-24 11:34:00,1.542,1.5426,1.5419,1.5424,238800002.0
2009-07-24 11:35:00,1.5425,1.54285,1.5423,1.5425,426599998.0
2009-07-24 11:36:00,1.5425,1.54285,1.54235,1.5428,502200001.0
2009-07-24 11:37:00,1.54285,1.5431,1.54275,1.543,203999998.0
2009-07-24 11:38:00,1.54305,1.5435,1.54295,1.54335,268399999.0
2009-07-24 11:39:00,1.54335,1.54365,1.5426,1.54265,596599995.0
2009-07-24 11:40:00,1.5426,1.54285,1.54215,1.54285,302200000.0
2009-07-24 11:41:00,1.54285,1.543,1.54275,1.543,370200001.0
2009-07-24 11:42:00,1.54305,1.54305,1.5429,1.543,14800000.0
2009-07-24 11:43:00,1.543,1.5431,1.5429,1.54295,65600000.0
2009-07-24 11:44:00,1.5429,1.543,1.54285,1.543,48000000.0
2009-07-24 11:45:00,1.54305,1.5431,1.54245,1.5429,241800000.0
2009-07-24 11:46:00,1.5429,1.54385,1.54285,1.54335,311600000.0
2009-07-24 11:47:00,1.54345,1.5437,1.5433,1.5435,294600001.0
2009-07-24 11:48:00,1.54365,1.54375,1.5431,1.5434,277800001.0
2009-07-24 11:49:00,1.54345,1.5435,1.5432,1.5432,140800000.0
2009-07-24 11:50:00,1.54315,1.54375,1.54315,1.5435,260000000.0
2009-07-24 11:51:00,1.5435,1.5436,1.5429,1.54305,413800003.0
2009-07-24 11:52:00,1.54295,1.54355,1.54295,1.5433,114200000.0
2009-07-24 11:53:00,1.5433,1.54405,1.5433,1.54365,278800000.0
2009-07-24 11:54:00,1.5437,1.54385,1.54355,1.5436,120400000.0
2009-07-24 11:55:00,1.54335,1.54355,1.54315,1.5434,115600000.0
2009-07-24 11:56:00,1.5433,1.5437,1.54315,1.5432,266600000.0
2009-07-24 11:57:00,1.5432,1.5435,1.5431,1.5432,191000000.0
2009-07-24 11:58:00,1.54325,1.5437,1.54325,1.54355,346599999.0
2009-07-24 11:59:00,1.5436,1.5439,1.5436,1.5438,162400000.0
2009-07-24 12:00:00,1.5438,1.54405,1.5437,1.54375,135000000.0
2009-07-24 12:01:00,1.5437,1.5439,1.54315,1.54335,476399996.0
2009-07-24 12:02:00,1.54335,1.54345,1.54275,1.54345,171800000.0
2009-07-24 12:03:00,1.5435,1.5437,1.5434,1.54345,181000000.0
2009-07-24 12:04:00,1.5434,1.5436,1.5433,1.5434,467200000.0
2009-07-24 12:05:00,1.5434,1.5439,1.54335,1.5434,336000000.0
2009-07-24 12:06:00,1.54335,1.54365,1.54335,1.5435,190000000.0
2009-07-24 12:07:00,1.54345,1.5435,1.54325,1.5434,220599998.0
2009-07-24 12:08:00,1.54345,1.5435,1.54295,1.5435,574400000.0
2009-07-24 12:09:00,1.54355,1.5437,1.5433,1.54355,473000000.0
2009-07-24 12:10:00,1.54365,1.54375,1.5435,1.54375,263800001.0
2009-07-24 12:11:00,1.5437,1.544,1.54355,1.54375,426599997.0
2009-07-24 12:12:00,1.54385,1.54425,1.54375,1.5442,168200000.0
2009-07-24 12:13:00,1.5441,1.5443,1.54355,1.5438,447199993.0
2009-07-24 12:14:00,1.54385,1.544,1.5438,1.544,289799996.0
2009-07-24 12:15:00,1.54395,1.5444,1.5439,1.54405,399400000.0
2009-07-24 12:16:00,1.54405,1.5447,1.5438,1.54405,437200003.0
2009-07-24 12:17:00,1.5443,1.5445,1.54415,1.54425,523199999.0
2009-07-24 12:18:00,1.54425,1.54445,1.54415,1.5442,566799999.0
2009-07-24 12:19:00,1.54425,1.5443,1.5441,1.54415,382600000.0
2009-07-24 12:20:00,1.5442,1.54455,1.54415,1.54455,582799997.0
2009-07-24 12:21:00,1.54455,1.54465,1.5444,1.5445,814000004.0
2009-07-24 12:22:00,1.5445,1.5448,1.5444,1.5448,305800000.0
2009-07-24 12:23:00,1.5448,1.5448,1.54425,1.54425,616399999.0
2009-07-24 12:24:00,1.5443,1.54445,1.5442,1.54425,419000000.0
2009-07-24 12:25:00,1.54435,1.5446,1.5443,1.5444,493599997.0
2009-07-24 12:26:00,1.5445,1.5446,1.54405,1.5442,233000003.0
2009-07-24 12:27:00,1.54415,1.5446,1.544,1.54435,347000000.0
2009-07-24 12:28:00,1.54435,1.54455,1.5443,1.54435,199200003.0
2009-07-24 12:29:00,1.5444,1.5453,1.5444,1.5452,214800000.0
2009-07-24 12:30:00,1.5451,1.5452,1.54485,1.54495,507999998.0
2009-07-24 12:31:00,1.545,1.54565,1.545,1.5454,203200000.0
2009-07-24 12:32:00,1.5454,1.5454,1.5446,1.5447,454600005.0
2009-07-24 12:33:00,1.5447,1.54475,1.5446,1.54475,406400007.0
2009-07-24 12:34:00,1.5447,1.5449,1.5447,1.5448,255400002.0
2009-07-24 12:35:00,1.5448,1.5449,1.5439,1.54395,423799998.0
2009-07-24 12:36:00,1.54395,1.54475,1.54395,1.5444,421400000.0
2009-07-24 12:37:00,1.54455,1.54455,1.54405,1.5441,515799999.0
2009-07-24 12:38:00,1.54415,1.5442,1.54395,1.54405,299599999.0
2009-07-24 12:39:00,1.5441,1.5442,1.54395,1.54405,230800000.0
2009-07-24 12:40:00,1.54415,1.5442,1.54395,1.54405,152800000.0
2009-07-24 12:41:00,1.54395,1.54445,1.54395,1.54445,301600001.0
2009-07-24 12:42:00,1.54445,1.54455,1.5441,1.54415,222199999.0
2009-07-24 12:43:00,1.54415,1.5442,1.5439,1.54395,194800001.0
2009-07-24 12:44:00,1.5438,1.54405,1.5438,1.54405,231199999.0
2009-07-24 12:45:00,1.54405,1.5444,1.54405,1.5442,138800000.0
2009-07-24 12:46:00,1.54415,1.54455,1.5441,1.5443,259600001.0
2009-07-24 12:47:00,1.5443,1.54445,1.544,1.54405,113200000.0
2009-07-24 12:48:00,1.5441,1.5445,1.54395,1.54445,307200002.0
2009-07-24 12:49:00,1.54445,1.54445,1.5434,1.54355,309400000.0
2009-07-24 12:50:00,1.54345,1.54345,1.5431,1.54315,393200003.0
2009-07-24 12:51:00,1.54315,1.5433,1.5431,1.5432,158599999.0
2009-07-24 12:52:00,1.54315,1.5434,1.54305,1.5431,427400000.0
2009-07-24 12:53:00,1.5432,1.5436,1.543,1.54325,218400000.0
2009-07-24 12:54:00,1.54325,1.5434,1.54315,1.5432,184400001.0
2009-07-24 12:55:00,1.54325,1.5433,1.5432,1.5432,54400000.0
2009-07-24 12:56:00,1.5432,1.5434,1.54295,1.543,269400000.0
2009-07-24 12:57:00,1.543,1.54335,1.5429,1.54325,152800000.0
2009-07-24 12:58:00,1.54315,1.5433,1.54305,1.5432,230000000.0
2009-07-24 12:59:00,1.5433,1.5434,1.54255,1.54305,469399999.0
2009-07-24 13:00:00,1.543,1.54305,1.542,1.5423,524600001.0
2009-07-24 13:01:00,1.5423,1.5425,1.5422,1.5422,378600000.0
2009-07-24 13:02:00,1.54215,1.5424,1.54215,1.54225,170000000.0
2009-07-24 13:03:00,1.5423,1.5427,1.54215,1.54255,506999997.0
2009-07-24 13:04:00,1.5425,1.5427,1.5421,1.54225,595999999.0
2009-07-24 13:05:00,1.54225,1.5427,1.5422,1.5425,223800002.0
2009-07-24 13:06:00,1.5425,1.5427,1.54245,1.54255,100600000.0
2009-07-24 13:07:00,1.54245,1.5431,1.54235,1.5431,296600000.0
2009-07-24 13:08:00,1.5431,1.5432,1.5425,1.5428,608799996.0
2009-07-24 13:09:00,1.54285,1.543,1.54255,1.5428,415600001.0
2009-07-24 13:10:00,1.54255,1.5428,1.54245,1.5426,268600000.0
2009-07-24 13:11:00,1.5426,1.54335,1.5426,1.54305,312200000.0
2009-07-24 13:12:00,1.54305,1.54305,1.5422,1.54275,395000001.0
2009-07-24 13:13:00,1.5428,1.543,1.5427,1.543,126200000.0
2009-07-24 13:14:00,1.54295,1.54325,1.5429,1.5431,128800000.0
2009-07-24 13:15:00,1.5432,1.5435,1.54315,1.54325,169000000.0
2009-07-24 13:16:00,1.54325,1.54335,1.5431,1.54315,445600000.0
2009-07-24 13:17:00,1.54315,1.54315,1.54245,1.54265,489800001.0
2009-07-24 13:18:00,1.54265,1.54305,1.5423,1.54305,603999999.0
2009-07-24 13:19:00,1.543,1.54365,1.543,1.54335,359200001.0
2009-07-24 13:20:00,1.54335,1.5438,1.54305,1.54365,1005000000.0
2009-07-24 13:21:00,1.54365,1.5439,1.54355,1.54365,510200000.0
2009-07-24 13:22:00,1.5437,1.5439,1.54315,1.5435,767399998.0
2009-07-24 13:23:00,1.5435,1.54355,1.5427,1.543,366400000.0
2009-07-24 13:24:00,1.5431,1.5431,1.54265,1.54265,332000000.0
2009-07-24 13:25:00,1.54275,1.54275,1.54235,1.5425,516400001.0
2009-07-24 13:26:00,1.5425,1.5429,1.5424,1.5428,542600000.0
2009-07-24 13:27:00,1.5428,1.5433,1.54255,1.54275,367000000.0
2009-07-24 13:28:00,1.54275,1.54275,1.5425,1.5425,282600000.0
2009-07-24 13:29:00,1.5424,1.5426,1.5418,1.5418,386399999.0
2009-07-24 13:30:00,1.5418,1.54185,1.54145,1.54165,506999999.0
2009-07-24 13:31:00,1.5416,1.542,1.54155,1.54185,234200000.0
2009-07-24 13:32:00,1.5419,1.5424,1.5419,1.5419,414400002.0
2009-07-24 13:33:00,1.54195,1.54225,1.5419,1.54215,287199998.0
2009-07-24 13:34:00,1.5421,1.5422,1.54195,1.54205,159800000.0
2009-07-24 13:35:00,1.54205,1.5425,1.54175,1.5425,186000000.0
2009-07-24 13:36:00,1.54245,1.54325,1.54225,1.54325,444199998.0
2009-07-24 13:37:00,1.54335,1.5434,1.54315,1.54325,449999991.0
2009-07-24 13:38:00,1.54325,1.5434,1.543,1.5434,393600001.0
2009-07-24 13:39:00,1.543,1.5433,1.5427,1.5433,450600001.0
2009-07-24 13:40:00,1.5433,1.5437,1.54315,1.5436,433199997.0
2009-07-24 13:41:00,1.5435,1.5438,1.54335,1.5436,229600000.0
2009-07-24 13:42:00,1.54355,1.54365,1.5433,1.5433,242600000.0
2009-07-24 13:43:00,1.54335,1.5437,1.54335,1.54365,485000000.0
2009-07-24 13:44:00,1.54345,1.5435,1.54255,1.5431,468200001.0
2009-07-24 13:45:00,1.5431,1.5434,1.54275,1.54315,419200001.0
2009-07-24 13:46:00,1.5432,1.54345,1.5431,1.5432,247600000.0
2009-07-24 13:47:00,1.5432,1.54355,1.54265,1.54285,487399998.0
2009-07-24 13:48:00,1.54285,1.5431,1.5427,1.54285,552000000.0
2009-07-24 13:49:00,1.54285,1.54285,1.54255,1.5426,498200002.0
2009-07-24 13:50:00,1.5426,1.54275,1.5425,1.5426,422800000.0
2009-07-24 13:51:00,1.54255,1.54285,1.54255,1.5427,161400001.0
2009-07-24 13:52:00,1.54285,1.54285,1.5425,1.5426,290600004.0
2009-07-24 13:53:00,1.54255,1.5427,1.5423,1.5425,455000000.0
2009-07-24 13:54:00,1.5424,1.5427,1.54215,1.54255,251799999.0
2009-07-24 13:55:00,1.54265,1.54265,1.54175,1.5418,186200000.0
2009-07-24 13:56:00,1.5418,1.5419,1.5414,1.5419,220600000.0
2009-07-24 13:57:00,1.5419,1.54245,1.5418,1.54235,229000000.0
2009-07-24 13:58:00,1.54235,1.54265,1.542,1.5421,284000000.0
2009-07-24 13:59:00,1.542,1.54205,1.54165,1.5418,385000000.0
2009-07-24 14:00:00,1.5417,1.542,1.54145,1.54155,345799999.0
2009-07-24 14:01:00,1.54155,1.54175,1.5415,1.54175,295200000.0
2009-07-24 14:02:00,1.54175,1.54185,1.54145,1.54155,216400000.0
2009-07-24 14:03:00,1.54175,1.542,1.5415,1.542,236199999.0
2009-07-24 14:04:00,1.542,1.5422,1.54155,1.5417,169800000.0
2009-07-24 14:05:00,1.54175,1.5418,1.54085,1.54095,465400000.0
2009-07-24 14:06:00,1.54095,1.5412,1.5408,1.5411,191200000.0
2009-07-24 14:07:00,1.541,1.54115,1.5407,1.5411,480800002.0
2009-07-24 14:08:00,1.5411,1.54155,1.54095,1.5411,344399999.0
2009-07-24 14:09:00,1.54105,1.5413,1.5409,1.54095,185799998.0
2009-07-24 14:10:00,1.5409,1.5411,1.54085,1.54095,369799997.0
2009-07-24 14:11:00,1.54105,1.5412,1.5409,1.5411,439999995.0
2009-07-24 14:12:00,1.541,1.54135,1.541,1.54105,417200000.0
2009-07-24 14:13:00,1.54105,1.54105,1.54075,1.5408,207200000.0
2009-07-24 14:14:00,1.54075,1.54085,1.5403,1.54045,529800000.0
2009-07-24 14:15:00,1.5405,1.54075,1.5404,1.5406,269800000.0
2009-07-24 14:16:00,1.54055,1.5406,1.54025,1.5404,261200000.0
2009-07-24 14:17:00,1.5404,1.54065,1.5403,1.54045,272400000.0
2009-07-24 14:18:00,1.5404,1.5406,1.5401,1.54035,576799999.0
2009-07-24 14:19:00,1.54035,1.5405,1.54015,1.5403,370399999.0
2009-07-24 14:20:00,1.5403,1.54055,1.5401,1.5404,446200001.0
2009-07-24 14:21:00,1.54045,1.5405,1.5402,1.54035,446600000.0
2009-07-24 14:22:00,1.5404,1.5407,1.5404,1.5405,405800000.0
2009-07-24 14:23:00,1.54055,1.541,1.54045,1.54095,252600000.0
2009-07-24 14:24:00,1.541,1.5412,1.54065,1.54105,488200000.0
2009-07-24 14:25:00,1.5411,1.5411,1.5405,1.5408,333600000.0
2009-07-24 14:26:00,1.5408,1.54115,1.5408,1.5409,255800000.0
2009-07-24 14:27:00,1.5409,1.54105,1.5407,1.54085,224800000.0
2009-07-24 14:28:00,1.5408,1.5408,1.5402,1.5403,304000000.0
2009-07-24 14:29:00,1.5403,1.5405,1.5399,1.54035,260000000.0
2009-07-24 14:30:00,1.54035,1.54075,1.5399,1.5406,452999999.0
2009-07-24 14:31:00,1.54065,1.5409,1.54025,1.54035,516999998.0
2009-07-24 14:32:00,1.54,1.54025,1.5398,1.5399,298399999.0
2009-07-24 14:33:00,1.5399,1.5399,1.5394,1.5395,270399998.0
2009-07-24 14:34:00,1.5395,1.53965,1.5394,1.53945,105800000.0
2009-07-24 14:35:00,1.53935,1.5394,1.5392,1.5394,138000000.0
2009-07-24 14:36:00,1.5394,1.5394,1.5386,1.5386,192000000.0
2009-07-24 14:37:00,1.53855,1.53905,1.5384,1.5388,498000000.0
2009-07-24 14:38:00,1.5388,1.539,1.53875,1.53895,296000000.0
2009-07-24 14:39:00,1.53895,1.53915,1.5384,1.5384,478600000.0
2009-07-24 14:40:00,1.5384,1.5386,1.53825,1.5383,250200000.0
2009-07-24 14:41:00,1.5383,1.53865,1.53805,1.53845,439600001.0
2009-07-24 14:42:00,1.5384,1.53865,1.5382,1.53835,324600000.0
2009-07-24 14:43:00,1.53835,1.53845,1.5381,1.53835,182600000.0
2009-07-24 14:44:00,1.53835,1.5386,1.53835,1.53845,407400001.0
2009-07-24 14:45:00,1.53845,1.5388,1.5382,1.53825,622800001.0
2009-07-24 14:46:00,1.5382,1.5382,1.5379,1.53795,149800000.0
2009-07-24 14:47:00,1.538,1.538,1.53695,1.53695,394800001.0
2009-07-24 14:48:00,1.53695,1.5372,1.53645,1.537,463600000.0
2009-07-24 14:49:00,1.53705,1.5375,1.537,1.53735,398799999.0
2009-07-24 14:50:00,1.5374,1.53835,1.5374,1.53805,313799999.0
2009-07-24 14:51:00,1.5381,1.53835,1.5374,1.5375,363200000.0
2009-07-24 14:52:00,1.5375,1.53785,1.5375,1.53765,211800000.0
2009-07-24 14:53:00,1.5377,1.5382,1.5376,1.53785,263600000.0
2009-07-24 14:54:00,1.5379,1.5381,1.5375,1.53795,280400000.0
2009-07-24 14:55:00,1.53795,1.53795,1.5374,1.5376,286400000.0
2009-07-24 14:56:00,1.5376,1.5377,1.5375,1.53755,156000000.0
2009-07-24 14:57:00,1.5375,1.53765,1.5375,1.5375,241199998.0
2009-07-24 14:58:00,1.5375,1.53755,1.53715,1.5373,239000000.0
2009-07-24 14:59:00,1.53725,1.53735,1.53685,1.5372,282800000.0
2009-07-24 15:00:00,1.53725,1.5374,1.537,1.5373,294000000.0
2009-07-24 15:01:00,1.5373,1.53745,1.53725,1.53735,117600000.0
2009-07-24 15:02:00,1.5373,1.5374,1.53675,1.53675,365200000.0
2009-07-24 15:03:00,1.53675,1.5374,1.53675,1.5373,394600000.0
2009-07-24 15:04:00,1.5373,1.53775,1.53705,1.53765,370800000.0
2009-07-24 15:05:00,1.53765,1.53795,1.5371,1.53725,390600000.0
2009-07-24 15:06:00,1.53725,1.53725,1.5365,1.5366,290199999.0
2009-07-24 15:07:00,1.5366,1.5366,1.53585,1.5363,366800000.0
2009-07-24 15:08:00,1.53625,1.53625,1.53575,1.5359,294800000.0
2009-07-24 15:09:00,1.536,1.53635,1.5359,1.536,326400000.0
2009-07-24 15:10:00,1.53595,1.53645,1.5358,1.5364,426600000.0
2009-07-24 15:11:00,1.53645,1.53655,1.53625,1.53635,259600000.0
2009-07-24 15:12:00,1.5364,1.53705,1.53625,1.53705,383200000.0
2009-07-24 15:13:00,1.537,1.537,1.53645,1.53655,284199999.0
2009-07-24 15:14:00,1.53645,1.5369,1.5363,1.5369,380400000.0
2009-07-24 15:15:00,1.5368,1.5369,1.5366,1.53685,216400000.0
2009-07-24 15:16:00,1.53695,1.5371,1.5366,1.53685,518399999.0
2009-07-24 15:17:00,1.53685,1.53695,1.53615,1.53655,311600000.0
2009-07-24 15:18:00,1.5366,1.5368,1.5362,1.53635,285600001.0
2009-07-24 15:19:00,1.5365,1.5372,1.53645,1.5372,242199999.0
2009-07-24 15:20:00,1.53715,1.53745,1.537,1.53735,459599998.0
2009-07-24 15:21:00,1.5373,1.5374,1.53685,1.537,355399999.0
2009-07-24 15:22:00,1.5371,1.53725,1.53615,1.53615,381599999.0
2009-07-24 15:23:00,1.5362,1.5372,1.53615,1.53695,453000000.0
2009-07-24 15:24:00,1.537,1.5373,1.53665,1.5369,417799999.0
2009-07-24 15:25:00,1.5368,1.5372,1.5366,1.53715,301800000.0
2009-07-24 15:26:00,1.53715,1.5378,1.53715,1.5378,260599999.0
2009-07-24 15:27:00,1.5378,1.53825,1.53775,1.53825,290600000.0
2009-07-24 15:28:00,1.5383,1.5384,1.5375,1.53805,448800000.0
2009-07-24 15:29:00,1.53805,1.53855,1.5379,1.53855,353600001.0
2009-07-24 15:30:00,1.5385,1.5388,1.5382,1.5387,494200000.0
2009-07-24 15:31:00,1.5387,1.53875,1.5383,1.5386,316800000.0
2009-07-24 15:32:00,1.5387,1.5387,1.5383,1.53855,443000001.0
2009-07-24 15:33:00,1.5386,1.5386,1.5379,1.538,446199999.0
2009-07-24 15:34:00,1.538,1.5382,1.53735,1.5377,282800000.0
2009-07-24 15:35:00,1.5377,1.53805,1.5375,1.53775,324200000.0
2009-07-24 15:36:00,1.5376,1.5387,1.5376,1.53855,556800001.0
2009-07-24 15:37:00,1.5386,1.5388,1.5381,1.5384,401600001.0
2009-07-24 15:38:00,1.53835,1.5386,1.538,1.5385,488400001.0
2009-07-24 15:39:00,1.5385,1.53875,1.5381,1.5387,391000000.0
2009-07-24 15:40:00,1.53865,1.5388,1.5383,1.5385,217600000.0
2009-07-24 15:41:00,1.5385,1.53855,1.5376,1.53795,312800001.0
2009-07-24 15:42:00,1.5379,1.5381,1.5373,1.5374,594599998.0
2009-07-24 15:43:00,1.5374,1.5377,1.5367,1.537,722400002.0
2009-07-24 15:44:00,1.5372,1.5382,1.53715,1.53805,635999998.0
2009-07-24 15:45:00,1.5381,1.5381,1.5371,1.5373,592799998.0
2009-07-24 15:46:00,1.53735,1.53815,1.53715,1.5379,472999999.0
2009-07-24 15:47:00,1.53785,1.53785,1.5376,1.53775,256400000.0
2009-07-24 15:48:00,1.53785,1.5387,1.5378,1.5386,397600001.0
2009-07-24 15:49:00,1.53865,1.5393,1.53835,1.53895,579399999.0
2009-07-24 15:50:00,1.53895,1.53925,1.5388,1.539,250200000.0
2009-07-24 15:51:00,1.539,1.5395,1.53895,1.53935,439400002.0
2009-07-24 15:52:00,1.5394,1.5397,1.53915,1.53915,366400000.0
2009-07-24 15:53:00,1.53915,1.5392,1.53805,1.5384,366599999.0
2009-07-24 15:54:00,1.5384,1.5386,1.5379,1.53795,397600000.0
2009-07-24 15:55:00,1.53795,1.53865,1.5375,1.53855,625199998.0
2009-07-24 15:56:00,1.5386,1.53885,1.5384,1.53865,502000000.0
2009-07-24 15:57:00,1.5386,1.53875,1.5384,1.5386,319800000.0
2009-07-24 15:58:00,1.53865,1.539,1.53845,1.5387,380600000.0
2009-07-24 15:59:00,1.5387,1.539,1.53825,1.5387,441400000.0
2009-07-24 16:00:00,1.5387,1.53925,1.5385,1.5392,444800000.0
2009-07-24 16:01:00,1.53915,1.53945,1.5389,1.5391,409200000.0
2009-07-24 16:02:00,1.5391,1.5396,1.53895,1.53915,487200000.0
2009-07-24 16:03:00,1.5391,1.5399,1.539,1.5397,444599999.0
2009-07-24 16:04:00,1.53975,1.5399,1.5392,1.53955,430600000.0
2009-07-24 16:05:00,1.5395,1.5399,1.5393,1.5394,383000000.0
2009-07-24 16:06:00,1.5394,1.5395,1.539,1.53925,405400000.0
2009-07-24 16:07:00,1.5392,1.5399,1.53905,1.5394,436400000.0
2009-07-24 16:08:00,1.5394,1.5396,1.5393,1.53955,262000000.0
2009-07-24 16:09:00,1.5397,1.5401,1.5396,1.53995,240000000.0
2009-07-24 16:10:00,1.53995,1.5403,1.53985,1.5399,311800000.0
2009-07-24 16:11:00,1.53995,1.54025,1.5399,1.54015,336600000.0
2009-07-24 16:12:00,1.53995,1.54005,1.53915,1.53935,418799999.0
2009-07-24 16:13:00,1.5394,1.5394,1.5386,1.5391,296200000.0
2009-07-24 16:14:00,1.53895,1.53945,1.53865,1.5393,308200000.0
2009-07-24 16:15:00,1.5393,1.5398,1.5393,1.5396,387600000.0
2009-07-24 16:16:00,1.5397,1.53975,1.539,1.5394,372000000.0
2009-07-24 16:17:00,1.53945,1.5396,1.53905,1.5395,284800000.0
2009-07-24 16:18:00,1.5395,1.5396,1.53925,1.53955,326199999.0
2009-07-24 16:19:00,1.53955,1.53985,1.53925,1.53935,332600000.0
2009-07-24 16:20:00,1.53935,1.53965,1.53915,1.5392,288600000.0
2009-07-24 16:21:00,1.5392,1.53935,1.53885,1.53925,303600000.0
2009-07-24 16:22:00,1.53925,1.53985,1.53915,1.53965,344400000.0
2009-07-24 16:23:00,1.5396,1.5398,1.5392,1.53945,323599999.0
2009-07-24 16:24:00,1.5395,1.53965,1.53865,1.53865,369000000.0
2009-07-24 16:25:00,1.53875,1.53895,1.53805,1.53835,413000000.0
2009-07-24 16:26:00,1.5383,1.53845,1.53815,1.5384,273200000.0
2009-07-24 16:27:00,1.53835,1.5386,1.5379,1.538,377200000.0
2009-07-24 16:28:00,1.53805,1.5382,1.5377,1.53805,278000000.0
2009-07-24 16:29:00,1.53805,1.5382,1.5377,1.5381,246400000.0
2009-07-24 16:30:00,1.5381,1.53815,1.5378,1.53795,315600000.0
2009-07-24 16:31:00,1.53795,1.53825,1.53785,1.53825,136800000.0
2009-07-24 16:32:00,1.53825,1.5386,1.53815,1.5386,264400000.0
2009-07-24 16:33:00,1.53855,1.5389,1.5383,1.53875,348200000.0
2009-07-24 16:34:00,1.53875,1.5388,1.5384,1.5385,270400000.0
2009-07-24 16:35:00,1.5385,1.5387,1.53835,1.53855,292600000.0
2009-07-24 16:36:00,1.53865,1.5393,1.5384,1.5391,319000000.0
2009-07-24 16:37:00,1.5391,1.5393,1.5387,1.53915,284200000.0
2009-07-24 16:38:00,1.5392,1.53985,1.5392,1.53965,360600000.0
2009-07-24 16:39:00,1.5397,1.53995,1.5394,1.5396,327000000.0
2009-07-24 16:40:00,1.5396,1.5396,1.53825,1.53835,496000000.0
2009-07-24 16:41:00,1.5383,1.5385,1.53755,1.53765,503599999.0
2009-07-24 16:42:00,1.53755,1.53755,1.53695,1.537,416399999.0
2009-07-24 16:43:00,1.537,1.5371,1.53675,1.53685,332399999.0
2009-07-24 16:44:00,1.53685,1.537,1.5361,1.53635,447999999.0
2009-07-24 16:45:00,1.53665,1.53665,1.5361,1.53625,364599999.0
2009-07-24 16:46:00,1.5363,1.53635,1.53575,1.5359,335800000.0
2009-07-24 16:47:00,1.53595,1.5361,1.53575,1.5361,226000000.0
2009-07-24 16:48:00,1.5361,1.53615,1.5357,1.53605,311000000.0
2009-07-24 16:49:00,1.53605,1.53615,1.5357,1.53575,417200001.0
2009-07-24 16:50:00,1.5359,1.53625,1.53575,1.5358,328200000.0
2009-07-24 16:51:00,1.5359,1.5359,1.5354,1.5356,408800000.0
2009-07-24 16:52:00,1.53555,1.5359,1.5354,1.5356,569399998.0
2009-07-24 16:53:00,1.5356,1.5357,1.53535,1.53565,306800000.0
2009-07-24 16:54:00,1.5356,1.5359,1.53535,1.5359,193400000.0
2009-07-24 16:55:00,1.53585,1.53585,1.5354,1.53575,280800000.0
2009-07-24 16:56:00,1.5357,1.53585,1.5355,1.5356,246800000.0
2009-07-24 16:57:00,1.5356,1.5359,1.5355,1.5357,303400000.0
2009-07-24 16:58:00,1.5357,1.53585,1.5351,1.53535,370800000.0
2009-07-24 16:59:00,1.53535,1.5355,1.5345,1.5346,574400000.0
2009-07-24 17:00:00,1.53465,1.535,1.53395,1.5347,566599999.0
2009-07-24 17:01:00,1.53465,1.5348,1.53415,1.5346,352000001.0
2009-07-24 17:02:00,1.5346,1.53505,1.53455,1.53475,309800000.0
2009-07-24 17:03:00,1.53475,1.53545,1.5347,1.5351,239600000.0
2009-07-24 17:04:00,1.535,1.53625,1.53495,1.5362,318000000.0
2009-07-24 17:05:00,1.53635,1.537,1.53625,1.53655,216000000.0
2009-07-24 17:06:00,1.5366,1.537,1.53625,1.53635,296000000.0
2009-07-24 17:07:00,1.5364,1.53715,1.53625,1.53705,302000000.0
2009-07-24 17:08:00,1.53705,1.5372,1.5368,1.53705,163200000.0
2009-07-24 17:09:00,1.5368,1.53685,1.5364,1.53665,227200000.0
2009-07-24 17:10:00,1.53665,1.53665,1.53595,1.53615,208000000.0
2009-07-24 17:11:00,1.5363,1.53655,1.5359,1.53595,314000000.0
2009-07-24 17:12:00,1.53595,1.5364,1.5358,1.53595,370400000.0
2009-07-24 17:13:00,1.53585,1.53645,1.5354,1.5361,451199998.0
2009-07-24 17:14:00,1.5361,1.53635,1.5358,1.53615,305800000.0
2009-07-24 17:15:00,1.5363,1.53655,1.53585,1.53635,311600000.0
2009-07-24 17:16:00,1.53635,1.53635,1.5356,1.53595,393000001.0
2009-07-24 17:17:00,1.53595,1.5364,1.53595,1.5363,225800000.0
2009-07-24 17:18:00,1.5364,1.5367,1.53635,1.5365,339400000.0
2009-07-24 17:19:00,1.5365,1.53705,1.5365,1.537,335000000.0
2009-07-24 17:20:00,1.537,1.5371,1.53665,1.5368,447600002.0
2009-07-24 17:21:00,1.5368,1.53705,1.53665,1.537,317000000.0
2009-07-24 17:22:00,1.537,1.537,1.5365,1.537,409800000.0
2009-07-24 17:23:00,1.5371,1.5372,1.5366,1.5371,334200002.0
2009-07-24 17:24:00,1.53715,1.5375,1.5369,1.5375,432400000.0
2009-07-24 17:25:00,1.5375,1.5375,1.5371,1.53725,172000000.0
2009-07-24 17:26:00,1.5374,1.53765,1.53725,1.5375,286600000.0
2009-07-24 17:27:00,1.53735,1.5378,1.5373,1.53765,148000000.0
2009-07-24 17:28:00,1.5377,1.53795,1.53745,1.53765,232600000.0
2009-07-24 17:29:00,1.53785,1.53805,1.53775,1.5378,319000000.0
2009-07-24 17:30:00,1.53785,1.53805,1.5376,1.538,313199999.0
2009-07-24 17:31:00,1.53805,1.5381,1.53785,1.53795,246400000.0
2009-07-24 17:32:00,1.538,1.53805,1.53785,1.53805,156400000.0
2009-07-24 17:33:00,1.538,1.53845,1.53775,1.53845,358200000.0
2009-07-24 17:34:00,1.53845,1.53875,1.5383,1.53855,373800001.0
2009-07-24 17:35:00,1.5386,1.53885,1.53855,1.5386,255800000.0
2009-07-24 17:36:00,1.5386,1.53865,1.5383,1.53845,222800000.0
2009-07-24 17:37:00,1.53845,1.5385,1.53795,1.5383,191400000.0
2009-07-24 17:38:00,1.5384,1.53845,1.53825,1.53835,204600000.0
2009-07-24 17:39:00,1.53835,1.5386,1.53825,1.53825,345999998.0
2009-07-24 17:40:00,1.53825,1.53835,1.53785,1.53825,234200000.0
2009-07-24 17:41:00,1.5382,1.53855,1.5382,1.5385,275999999.0
2009-07-24 17:42:00,1.53855,1.53895,1.53835,1.53885,311000000.0
2009-07-24 17:43:00,1.53885,1.539,1.53875,1.53895,262200002.0
2009-07-24 17:44:00,1.53895,1.53905,1.53865,1.53865,198600000.0
2009-07-24 17:45:00,1.5386,1.5388,1.53845,1.5387,335400000.0
2009-07-24 17:46:00,1.53875,1.5389,1.53855,1.53875,189800000.0
2009-07-24 17:47:00,1.53855,1.53865,1.5384,1.53845,93200000.0
2009-07-24 17:48:00,1.53845,1.53905,1.53845,1.539,207800000.0
2009-07-24 17:49:00,1.539,1.53905,1.53865,1.5389,152400000.0
2009-07-24 17:50:00,1.53895,1.53905,1.53875,1.5389,122400000.0
2009-07-24 17:51:00,1.53905,1.5396,1.539,1.5396,279600000.0
2009-07-24 17:52:00,1.5395,1.53985,1.53945,1.53985,210600000.0
2009-07-24 17:53:00,1.53985,1.54085,1.5395,1.54015,455599999.0
2009-07-24 17:54:00,1.54015,1.54035,1.53975,1.54035,350999998.0
2009-07-24 17:55:00,1.54035,1.5404,1.53985,1.5401,239200000.0
2009-07-24 17:56:00,1.5402,1.54035,1.5399,1.53995,202399999.0
2009-07-24 17:57:00,1.53995,1.54025,1.5399,1.54005,244000001.0
2009-07-24 17:58:00,1.54005,1.5403,1.53985,1.5401,323800000.0
2009-07-24 17:59:00,1.54015,1.5407,1.54015,1.5407,303000000.0
2009-07-24 18:00:00,1.54085,1.54085,1.54005,1.5402,541200000.0
2009-07-24 18:01:00,1.5402,1.54035,1.5402,1.54035,142800000.0
2009-07-24 18:02:00,1.54035,1.54045,1.53995,1.54045,219000000.0
2009-07-24 18:03:00,1.5404,1.5404,1.54025,1.5403,122200000.0
2009-07-24 18:04:00,1.5403,1.54055,1.54025,1.54055,216400000.0
2009-07-24 18:05:00,1.54055,1.5409,1.54045,1.5409,207200000.0
2009-07-24 18:06:00,1.54105,1.5411,1.5408,1.54095,152799999.0
2009-07-24 18:07:00,1.54095,1.54175,1.54095,1.5414,134400000.0
2009-07-24 18:08:00,1.5414,1.5414,1.54075,1.54105,415000001.0
2009-07-24 18:09:00,1.54095,1.54135,1.5409,1.54115,430600000.0
2009-07-24 18:10:00,1.5411,1.54125,1.54085,1.54105,160600000.0
2009-07-24 18:11:00,1.54095,1.54115,1.5409,1.5409,218400000.0
2009-07-24 18:12:00,1.5409,1.5409,1.5403,1.5405,180200000.0
2009-07-24 18:13:00,1.5404,1.54055,1.5403,1.54045,324400001.0
2009-07-24 18:14:00,1.54045,1.5405,1.5403,1.5405,207200000.0
2009-07-24 18:15:00,1.5406,1.54085,1.5406,1.54085,168600000.0
2009-07-24 18:16:00,1.54085,1.54085,1.5407,1.5407,75200000.0
2009-07-24 18:17:00,1.5407,1.54095,1.54065,1.5408,206200000.0
2009-07-24 18:18:00,1.54085,1.541,1.5407,1.5407,213000000.0
2009-07-24 18:19:00,1.5407,1.54105,1.5406,1.54095,156200000.0
2009-07-24 18:20:00,1.5411,1.5412,1.5409,1.5412,131600001.0
2009-07-24 18:21:00,1.5412,1.54155,1.54115,1.5414,138800000.0
2009-07-24 18:22:00,1.5414,1.5415,1.5412,1.5413,307400000.0
2009-07-24 18:23:00,1.5413,1.54145,1.54115,1.54135,300200001.0
2009-07-24 18:24:00,1.5414,1.54155,1.5409,1.5413,254800002.0
2009-07-24 18:25:00,1.5414,1.54155,1.54095,1.5411,265800000.0
2009-07-24 18:26:00,1.54115,1.5412,1.54085,1.5409,163400001.0
2009-07-24 18:27:00,1.5409,1.5409,1.5409,1.5409,24000000.0
2009-07-24 18:28:00,1.5409,1.5409,1.54055,1.54055,17600000.0
2009-07-24 18:29:00,1.54055,1.5409,1.54055,1.54085,203600000.0
2009-07-24 18:30:00,1.5406,1.541,1.54055,1.5407,298200000.0
2009-07-24 18:31:00,1.54075,1.5408,1.54055,1.54055,250200000.0
2009-07-24 18:32:00,1.5406,1.5407,1.5406,1.5407,52800000.0
2009-07-24 18:33:00,1.5407,1.5407,1.54055,1.5406,54800000.0
2009-07-24 18:34:00,1.5406,1.54105,1.5406,1.5408,88200000.0
2009-07-24 18:35:00,1.5408,1.5412,1.54075,1.5412,182400000.0
2009-07-24 18:36:00,1.54125,1.54125,1.5408,1.54085,189400000.0
2009-07-24 18:37:00,1.54095,1.54095,1.54085,1.54085,16000000.0
2009-07-24 18:38:00,1.54075,1.5409,1.5407,1.54075,160800000.0
2009-07-24 18:39:00,1.5408,1.5409,1.5404,1.5407,305000000.0
2009-07-24 18:40:00,1.5407,1.5409,1.54055,1.5408,217600000.0
2009-07-24 18:41:00,1.54085,1.54095,1.5407,1.54075,204600000.0
2009-07-24 18:42:00,1.54085,1.5411,1.5407,1.54105,182800000.0
2009-07-24 18:43:00,1.5411,1.5416,1.5411,1.5413,135000000.0
2009-07-24 18:44:00,1.5413,1.5413,1.5411,1.5412,108400000.0
2009-07-24 18:45:00,1.5411,1.5416,1.541,1.5415,240999999.0
2009-07-24 18:46:00,1.54145,1.54155,1.5414,1.5414,110200000.0
2009-07-24 18:47:00,1.54145,1.54145,1.54135,1.5414,104800000.0
2009-07-24 18:48:00,1.5414,1.54175,1.5414,1.54155,124400000.0
2009-07-24 18:49:00,1.54155,1.54165,1.54145,1.54155,134800000.0
2009-07-24 18:50:00,1.5415,1.5415,1.54135,1.5414,56400000.0
2009-07-24 18:51:00,1.5414,1.54155,1.54135,1.54155,62600000.0
2009-07-24 18:52:00,1.54155,1.54155,1.5414,1.5415,126800000.0
2009-07-24 18:53:00,1.5414,1.5414,1.54115,1.54125,150000000.0
2009-07-24 18:54:00,1.5413,1.5415,1.54115,1.5412,112400000.0
2009-07-24 18:55:00,1.54125,1.5413,1.541,1.54115,232599999.0
2009-07-24 18:56:00,1.5411,1.54145,1.541,1.5414,161600000.0
2009-07-24 18:57:00,1.5414,1.5416,1.54125,1.5416,214600000.0
2009-07-24 18:58:00,1.5416,1.54175,1.5416,1.54175,56200000.0
2009-07-24 18:59:00,1.54175,1.54245,1.54175,1.54235,278600000.0
2009-07-24 19:00:00,1.54235,1.5429,1.54225,1.5425,351800001.0
2009-07-24 19:01:00,1.5425,1.54275,1.54195,1.5422,219200000.0
2009-07-24 19:02:00,1.5423,1.54235,1.5421,1.5423,409599997.0
2009-07-24 19:03:00,1.5423,1.5424,1.54225,1.54225,218400000.0
2009-07-24 19:04:00,1.54225,1.54255,1.54225,1.54255,108400000.0
2009-07-24 19:05:00,1.54245,1.54315,1.54245,1.54315,169600000.0
2009-07-24 19:06:00,1.54315,1.54315,1.5424,1.54285,301200000.0
2009-07-24 19:07:00,1.5426,1.5426,1.5421,1.5423,366600002.0
2009-07-24 19:08:00,1.5423,1.5424,1.5422,1.5422,127800000.0
2009-07-24 19:09:00,1.5422,1.5424,1.5422,1.54225,321200001.0
2009-07-24 19:10:00,1.5422,1.5425,1.5421,1.5424,333800001.0
2009-07-24 19:11:00,1.5424,1.54265,1.5424,1.54245,261000000.0
2009-07-24 19:12:00,1.54245,1.5427,1.54225,1.54255,130200001.0
2009-07-24 19:13:00,1.5426,1.5427,1.54235,1.54245,209800000.0
2009-07-24 19:14:00,1.54245,1.54245,1.54235,1.54235,50400000.0
2009-07-24 19:15:00,1.5424,1.54255,1.5424,1.5425,71600000.0
2009-07-24 19:16:00,1.5425,1.5427,1.54245,1.54255,155200000.0
2009-07-24 19:17:00,1.54255,1.5426,1.54235,1.54245,194400000.0
2009-07-24 19:18:00,1.54255,1.54275,1.5425,1.5427,115800001.0
2009-07-24 19:19:00,1.5426,1.54265,1.5425,1.5425,83200000.0
2009-07-24 19:20:00,1.5425,1.54255,1.54225,1.54235,156800000.0
2009-07-24 19:21:00,1.5424,1.5426,1.5423,1.5426,82400000.0
2009-07-24 19:22:00,1.5426,1.5426,1.5422,1.5422,140800000.0
2009-07-24 19:23:00,1.5421,1.54245,1.54195,1.54225,80000000.0
2009-07-24 19:24:00,1.54235,1.5425,1.5422,1.54235,150400001.0
2009-07-24 19:25:00,1.54235,1.54305,1.54225,1.5426,244600001.0
2009-07-24 19:26:00,1.5426,1.5428,1.5425,1.5428,273600001.0
2009-07-24 19:27:00,1.5427,1.54285,1.54255,1.5428,278799998.0
2009-07-24 19:28:00,1.543,1.5436,1.543,1.5436,149400000.0
2009-07-24 19:29:00,1.5435,1.54365,1.5432,1.5432,134600000.0
2009-07-24 19:30:00,1.5434,1.54365,1.5432,1.5435,393800000.0
2009-07-24 19:31:00,1.5435,1.54405,1.54335,1.54355,176999999.0
2009-07-24 19:32:00,1.54375,1.54395,1.5432,1.5433,161200000.0
2009-07-24 19:33:00,1.5432,1.54345,1.54305,1.5432,252400000.0
2009-07-24 19:34:00,1.5431,1.54315,1.54275,1.5429,149800000.0
2009-07-24 19:35:00,1.5429,1.54295,1.54285,1.5429,40800000.0
2009-07-24 19:36:00,1.5429,1.54305,1.54275,1.5429,78800000.0
2009-07-24 19:37:00,1.5429,1.5433,1.5429,1.5433,90800000.0
2009-07-24 19:38:00,1.54335,1.54335,1.5431,1.5431,118600000.0
2009-07-24 19:39:00,1.5432,1.54335,1.54305,1.5432,141000000.0
2009-07-24 19:40:00,1.54315,1.5433,1.54305,1.54325,187600000.0
2009-07-24 19:41:00,1.54325,1.5437,1.54325,1.54355,250000000.0
2009-07-24 19:42:00,1.54355,1.54385,1.54355,1.54385,104800000.0
2009-07-24 19:43:00,1.54375,1.5438,1.5431,1.5432,154800000.0
2009-07-24 19:44:00,1.5432,1.54325,1.543,1.54305,83000000.0
2009-07-24 19:45:00,1.54305,1.54335,1.5429,1.54325,122800000.0
2009-07-24 19:46:00,1.54325,1.544,1.54325,1.5439,133200000.0
2009-07-24 19:47:00,1.5439,1.544,1.5439,1.54395,51200000.0
2009-07-24 19:48:00,1.54395,1.5444,1.54395,1.54415,140800000.0
2009-07-24 19:49:00,1.54415,1.54415,1.5438,1.5439,96000000.0
2009-07-24 19:50:00,1.54385,1.5439,1.5434,1.5437,134400000.0
2009-07-24 19:51:00,1.5438,1.5438,1.54365,1.54375,73600000.0
2009-07-24 19:52:00,1.54375,1.54385,1.54365,1.54375,67600000.0
2009-07-24 19:53:00,1.54375,1.5439,1.54355,1.54385,115600000.0
2009-07-24 19:54:00,1.54385,1.54395,1.5437,1.54395,84800000.0
2009-07-24 19:55:00,1.54395,1.54405,1.54375,1.54375,69200000.0
2009-07-24 19:56:00,1.54375,1.5439,1.5437,1.5439,57600000.0
2009-07-24 19:57:00,1.54385,1.54395,1.54385,1.54395,62000000.0
2009-07-24 19:58:00,1.54385,1.5439,1.5437,1.5439,56000000.0
2009-07-24 19:59:00,1.5439,1.544,1.5438,1.54385,69200000.0
2009-07-24 20:00:00,1.54385,1.544,1.5437,1.544,117800000.0
2009-07-24 20:01:00,1.544,1.54415,1.5438,1.54405,80400000.0
2009-07-24 20:02:00,1.5442,1.54425,1.54405,1.5442,70400000.0
2009-07-24 20:03:00,1.54405,1.54435,1.544,1.544,128400000.0
2009-07-24 20:04:00,1.5438,1.5441,1.5437,1.5439,166800000.0
2009-07-24 20:05:00,1.54395,1.54415,1.5438,1.5439,121600000.0
2009-07-24 20:06:00,1.5439,1.54405,1.54335,1.54335,153000000.0
2009-07-24 20:07:00,1.54335,1.5435,1.54315,1.5434,192400000.0
2009-07-24 20:08:00,1.54325,1.5436,1.54325,1.5433,108800000.0
2009-07-24 20:09:00,1.54335,1.54345,1.54315,1.54335,152000000.0
2009-07-24 20:10:00,1.54335,1.54335,1.54305,1.54305,81600000.0
2009-07-24 20:11:00,1.5431,1.5432,1.54305,1.54315,118800000.0
2009-07-24 20:12:00,1.5431,1.5431,1.5429,1.54295,44800000.0
2009-07-24 20:13:00,1.54295,1.54305,1.54245,1.5428,136400000.0
2009-07-24 20:14:00,1.5428,1.5428,1.54245,1.5426,135200000.0
2009-07-24 20:15:00,1.5426,1.54285,1.5425,1.5427,117600000.0
2009-07-24 20:16:00,1.5428,1.54285,1.5426,1.5426,83200000.0
2009-07-24 20:17:00,1.5426,1.54265,1.54235,1.54245,170000000.0
2009-07-24 20:18:00,1.54245,1.5425,1.542,1.54215,121000000.0
2009-07-24 20:19:00,1.5421,1.54235,1.542,1.54205,105400000.0
2009-07-24 20:20:00,1.54205,1.5423,1.54205,1.5421,205200001.0
2009-07-24 20:21:00,1.5421,1.54245,1.5418,1.5418,163600001.0
2009-07-24 20:22:00,1.5418,1.54215,1.54135,1.54195,165800000.0
2009-07-24 20:23:00,1.54195,1.54195,1.54145,1.5416,183000000.0
2009-07-24 20:24:00,1.54185,1.54185,1.5415,1.5417,99800000.0
2009-07-24 20:25:00,1.5417,1.5417,1.5415,1.54155,78000000.0
2009-07-24 20:26:00,1.5416,1.54175,1.5414,1.5416,139000000.0
2009-07-24 20:27:00,1.5416,1.5422,1.5416,1.54195,124800000.0
2009-07-24 20:28:00,1.542,1.5422,1.5417,1.5417,62000000.0
2009-07-24 20:29:00,1.5417,1.5419,1.54105,1.54105,234800000.0
2009-07-24 20:30:00,1.54105,1.5414,1.54105,1.54135,123600000.0
2009-07-24 20:31:00,1.5414,1.54175,1.5412,1.5414,268799999.0
2009-07-24 20:32:00,1.5414,1.54155,1.54125,1.54145,156200000.0
2009-07-24 20:33:00,1.5415,1.5417,1.54135,1.54135,54000000.0
2009-07-24 20:34:00,1.54125,1.54135,1.54075,1.5408,88200000.0
2009-07-24 20:35:00,1.54095,1.54105,1.5406,1.5406,357400000.0
2009-07-24 20:36:00,1.5407,1.5412,1.5407,1.54085,226800000.0
2009-07-24 20:37:00,1.54085,1.5411,1.54045,1.54055,564599994.0
2009-07-24 20:38:00,1.54055,1.54085,1.54045,1.5408,178800000.0
2009-07-24 20:39:00,1.5408,1.5408,1.5405,1.54055,80800000.0
2009-07-24 20:40:00,1.5406,1.54075,1.5404,1.54045,36000000.0
2009-07-24 20:41:00,1.54045,1.54075,1.54045,1.54065,117000000.0
2009-07-24 20:42:00,1.54065,1.54075,1.5406,1.54065,195400000.0
2009-07-24 20:43:00,1.54065,1.54075,1.54055,1.54075,115000000.0
2009-07-24 20:44:00,1.54075,1.54075,1.5407,1.5407,47600000.0
2009-07-24 20:45:00,1.5408,1.5409,1.5407,1.5408,200999999.0
2009-07-24 20:46:00,1.5408,1.54085,1.5406,1.5407,135400000.0
2009-07-24 20:47:00,1.5407,1.54075,1.54065,1.5407,137000000.0
2009-07-24 20:48:00,1.5407,1.5407,1.54055,1.5406,66000000.0
2009-07-24 20:49:00,1.5406,1.54065,1.5405,1.54065,58000000.0
2009-07-24 20:50:00,1.54055,1.5408,1.5405,1.54075,218200000.0
2009-07-24 20:51:00,1.54075,1.5408,1.5407,1.5408,90000000.0
2009-07-24 20:52:00,1.5408,1.5408,1.54055,1.54075,130000000.0
2009-07-24 20:53:00,1.5407,1.5407,1.54045,1.5407,118000000.0
2009-07-24 20:54:00,1.54075,1.54085,1.5406,1.54065,195400000.0
2009-07-24 20:55:00,1.5407,1.54075,1.54055,1.5406,136200000.0
2009-07-24 20:56:00,1.54055,1.54065,1.54045,1.5406,157800000.0
2009-07-24 20:57:00,1.5406,1.54075,1.54055,1.5407,63600000.0
2009-07-24 20:58:00,1.5407,1.54105,1.5407,1.54075,140000000.0
2009-07-24 20:59:00,1.54075,1.54075,1.5405,1.5406,242000002.0
2009-07-24 21:00:00,1.5406,1.5407,1.54035,1.54045,132800000.0
2009-07-24 21:01:00,1.54045,1.5405,1.5403,1.5403,138200000.0
2009-07-24 21:02:00,1.54035,1.54055,1.54035,1.5404,148400000.0
2009-07-24 21:03:00,1.54045,1.54055,1.54045,1.54055,43200000.0
2009-07-24 21:04:00,1.54055,1.54075,1.54045,1.54055,100200000.0
2009-07-24 21:05:00,1.5406,1.5406,1.5405,1.5405,97200000.0
2009-07-24 21:06:00,1.5405,1.5407,1.5405,1.5406,79000000.0
2009-07-24 21:07:00,1.54055,1.54095,1.54055,1.54075,111200000.0
2009-07-24 21:08:00,1.5408,1.541,1.5407,1.54095,93200000.0
2009-07-24 21:09:00,1.541,1.541,1.5408,1.54095,76800000.0
2009-07-24 21:10:00,1.54105,1.54105,1.5404,1.5405,109200000.0
2009-07-24 21:11:00,1.54045,1.5406,1.54035,1.54045,128800000.0
2009-07-24 21:12:00,1.54055,1.5406,1.54045,1.5405,41600000.0
2009-07-24 21:13:00,1.5406,1.54095,1.54055,1.5406,80800000.0
2009-07-24 21:14:00,1.5405,1.5405,1.54025,1.54035,44800000.0
2009-07-24 21:15:00,1.54035,1.54045,1.53995,1.54015,133600000.0
2009-07-24 21:16:00,1.54015,1.54015,1.5397,1.53975,46600000.0
2009-07-24 21:17:00,1.53995,1.53995,1.53975,1.5398,42400000.0
2009-07-24 21:18:00,1.5398,1.5398,1.5396,1.53975,126400000.0
2009-07-24 21:19:00,1.5398,1.54005,1.53955,1.54,124000000.0
2009-07-24 21:20:00,1.54005,1.5403,1.53995,1.5402,77400000.0
2009-07-24 21:21:00,1.54025,1.54025,1.54005,1.54005,53400000.0
2009-07-24 21:22:00,1.54005,1.5405,1.54005,1.5402,192600000.0
2009-07-24 21:23:00,1.54015,1.5402,1.53995,1.5402,105800000.0
2009-07-24 21:24:00,1.5402,1.5403,1.53985,1.54005,129600000.0
2009-07-24 21:25:00,1.54005,1.54015,1.5398,1.53985,177400000.0
2009-07-24 21:26:00,1.5399,1.54005,1.53985,1.54005,79800000.0
2009-07-24 21:27:00,1.5401,1.54015,1.54,1.5401,81200000.0
2009-07-24 21:28:00,1.54005,1.5402,1.5396,1.53995,206600000.0
2009-07-24 21:29:00,1.5399,1.5402,1.5399,1.5402,73200000.0
2009-07-24 21:30:00,1.5401,1.5402,1.5397,1.5399,248200000.0
2009-07-24 21:31:00,1.53995,1.5401,1.5399,1.5399,183600000.0
2009-07-24 21:32:00,1.53995,1.53995,1.5397,1.53975,65600000.0
2009-07-24 21:33:00,1.53975,1.5399,1.53965,1.53965,34000000.0
2009-07-24 21:34:00,1.53965,1.5399,1.53965,1.5399,34200000.0
2009-07-24 21:35:00,1.5399,1.53995,1.5398,1.5399,69800000.0
2009-07-24 21:36:00,1.5399,1.54045,1.5396,1.5399,149800000.0
2009-07-24 21:37:00,1.53995,1.5404,1.53995,1.5403,105600000.0
2009-07-24 21:38:00,1.5403,1.54035,1.54005,1.5403,89200000.0
2009-07-24 21:39:00,1.54025,1.5404,1.5402,1.5402,46800000.0
2009-07-24 21:40:00,1.54025,1.54035,1.53975,1.53995,63000000.0
2009-07-24 21:41:00,1.53995,1.54025,1.5398,1.53995,73400000.0
2009-07-24 21:42:00,1.54,1.54,1.5396,1.5397,47800000.0
2009-07-24 21:43:00,1.5398,1.53985,1.53905,1.53905,67600000.0
2009-07-24 21:44:00,1.5391,1.5391,1.53855,1.5387,94020000.0
2009-07-24 21:45:00,1.53885,1.5389,1.53645,1.5379,114760000.0
2009-07-24 21:46:00,1.53785,1.5385,1.53785,1.53825,82800000.0
2009-07-24 21:47:00,1.53835,1.53845,1.53775,1.5383,195600001.0
2009-07-24 21:48:00,1.5381,1.5387,1.53795,1.5385,89200000.0
2009-07-24 21:49:00,1.5385,1.5387,1.53845,1.53865,97600000.0
2009-07-24 21:50:00,1.53865,1.539,1.5383,1.53855,123600000.0
2009-07-24 21:51:00,1.53885,1.53945,1.53885,1.53925,122000000.0
2009-07-24 21:52:00,1.53915,1.53955,1.53915,1.5393,120200000.0
2009-07-24 21:53:00,1.53925,1.5399,1.53925,1.5399,130400000.0
2009-07-24 21:54:00,1.5399,1.5401,1.5395,1.53985,127600000.0
2009-07-24 21:55:00,1.53995,1.54025,1.539,1.5392,179400000.0
2009-07-24 21:56:00,1.5393,1.5397,1.5391,1.53965,47200000.0
2009-07-24 21:57:00,1.53955,1.53975,1.5394,1.5394,128400000.0
2009-07-24 21:58:00,1.53935,1.5394,1.5388,1.5389,71800000.0
2009-07-24 21:59:00,1.5389,1.5391,1.5384,1.5384,195800000.0
2009-07-24 22:00:00,1.5384,1.53945,1.53825,1.5391,174200000.0
2009-07-24 22:01:00,1.5392,1.53975,1.5392,1.53965,68000000.0
2009-07-24 22:02:00,1.53965,1.53965,1.5392,1.53955,50600000.0
2009-07-24 22:03:00,1.53906,1.53906,1.53904,1.53906,110800000.0
2009-07-24 22:04:00,1.53955,1.53965,1.5391,1.5396,110800000.0
2009-07-24 22:05:00,1.5396,1.5397,1.53945,1.5397,60200000.0
2009-07-24 22:06:00,1.53965,1.5397,1.5392,1.5394,59200000.0
2009-07-24 22:07:00,1.5393,1.5395,1.5393,1.53945,8000000.0
2009-07-24 22:08:00,1.53945,1.5395,1.5393,1.5393,18600000.0
2009-07-24 22:09:00,1.5393,1.53955,1.5393,1.53955,31600000.0
2009-07-24 22:10:00,1.53955,1.53965,1.53955,1.53965,22800000.0
2009-07-24 22:11:00,1.53965,1.53995,1.53965,1.53995,65400000.0
2009-07-24 22:12:00,1.5399,1.54,1.5398,1.53995,88600000.0
2009-07-24 22:13:00,1.53995,1.5409,1.53995,1.54075,88200000.0
2009-07-24 22:14:00,1.5408,1.54125,1.54065,1.5408,232600001.0
2009-07-24 22:15:00,1.54085,1.54125,1.5408,1.54095,58600000.0
2009-07-24 22:16:00,1.541,1.541,1.54065,1.54085,22200000.0
2009-07-24 22:17:00,1.54075,1.54075,1.5405,1.54055,27800000.0
2009-07-24 22:18:00,1.54065,1.5407,1.5405,1.5407,12200000.0
2009-07-24 22:19:00,1.54065,1.54075,1.54055,1.54075,16800000.0
2009-07-24 22:20:00,1.5407,1.54095,1.5406,1.54085,83400000.0
2009-07-24 22:21:00,1.5408,1.541,1.5408,1.5409,35200000.0
2009-07-24 22:22:00,1.54085,1.54095,1.5408,1.54085,37200000.0
2009-07-24 22:23:00,1.54095,1.54095,1.54085,1.5409,28800000.0
2009-07-24 22:24:00,1.54095,1.5411,1.54095,1.5411,16000000.0
2009-07-24 22:25:00,1.5411,1.5411,1.54065,1.5408,102200000.0
2009-07-24 22:26:00,1.54065,1.54125,1.54065,1.5412,108600000.0
2009-07-24 22:27:00,1.5412,1.5412,1.5409,1.54095,46200000.0
2009-07-24 22:28:00,1.54095,1.5415,1.54095,1.5415,28800000.0
2009-07-24 22:29:00,1.54145,1.5416,1.54145,1.5416,51800000.0
2009-07-24 22:30:00,1.5416,1.5417,1.54145,1.5416,49800000.0
2009-07-24 22:31:00,1.5416,1.54175,1.54135,1.5416,73600000.0
2009-07-24 22:32:00,1.54165,1.5418,1.5416,1.5418,65600000.0
2009-07-24 22:33:00,1.5417,1.54185,1.54165,1.54165,19800000.0
2009-07-24 22:34:00,1.54175,1.54195,1.54175,1.5418,69600000.0
2009-07-24 22:35:00,1.5418,1.543,1.5418,1.54285,116800000.0
2009-07-24 22:36:00,1.5424,1.5426,1.54195,1.54255,268800000.0
2009-07-24 22:37:00,1.5425,1.5428,1.54245,1.5428,189999997.0
2009-07-24 22:38:00,1.54285,1.54285,1.5426,1.54265,64400000.0
2009-07-24 22:39:00,1.5428,1.5429,1.54275,1.5429,28800000.0
2009-07-24 22:40:00,1.5429,1.5431,1.54265,1.54275,48000000.0
2009-07-24 22:41:00,1.54275,1.5432,1.5427,1.54285,26000000.0
2009-07-24 22:42:00,1.5432,1.5432,1.5429,1.5431,28800000.0
2009-07-24 22:43:00,1.5432,1.5435,1.54285,1.54305,63400000.0
2009-07-24 22:44:00,1.5428,1.54335,1.5428,1.54325,156800000.0
2009-07-24 22:45:00,1.5432,1.5433,1.54305,1.54315,51600000.0
2009-07-24 22:46:00,1.5431,1.5431,1.5419,1.5419,104200000.0
2009-07-24 22:47:00,1.54195,1.5421,1.5418,1.5418,105600000.0
2009-07-24 22:48:00,1.54195,1.5429,1.54175,1.5419,230400000.0
2009-07-24 22:49:00,1.542,1.54295,1.54185,1.54295,171400000.0
2009-07-24 22:50:00,1.54255,1.54265,1.54245,1.54255,355400000.0
2009-07-24 22:51:00,1.54255,1.5427,1.54235,1.54245,173600002.0
2009-07-24 22:52:00,1.5424,1.54315,1.5424,1.54315,79600000.0
2009-07-24 22:53:00,1.54305,1.54325,1.54265,1.5431,100600000.0
2009-07-24 22:54:00,1.543,1.543,1.5427,1.543,58200000.0
2009-07-24 22:55:00,1.54305,1.54365,1.543,1.5433,45800000.0
2009-07-24 22:56:00,1.5433,1.54355,1.54315,1.5435,42200000.0
2009-07-24 22:57:00,1.5435,1.5435,1.5431,1.5434,38800000.0
2009-07-24 22:58:00,1.54345,1.54355,1.54335,1.5435,33400000.0
2009-07-24 22:59:00,1.5435,1.54355,1.5425,1.54275,67200000.0
2009-07-26 23:02:00,1.54305,1.5437,1.54305,1.5434,16000000.0
2009-07-26 23:03:00,1.5436,1.5436,1.543,1.54345,20000000.0
2009-07-26 23:04:00,1.5436,1.5436,1.5436,1.5436,3200000.0
2009-07-26 23:11:00,1.5436,1.5436,1.5429,1.5432,16000000.0
2009-07-26 23:12:00,1.54345,1.54345,1.54345,1.54345,3200000.0
2009-07-26 23:13:00,1.5437,1.5437,1.54335,1.54335,15200000.0
2009-07-26 23:14:00,1.54335,1.54365,1.5431,1.5431,35200000.0
2009-07-26 23:15:00,1.54345,1.54345,1.54345,1.54345,9600000.0
2009-07-26 23:16:00,1.5437,1.5437,1.5436,1.5436,12000000.0
2009-07-26 23:17:00,1.54365,1.54365,1.54365,1.54365,3200000.0
2009-07-26 23:24:00,1.54355,1.54355,1.54355,1.54355,3200000.0
2009-07-26 23:29:00,1.5432,1.5432,1.5432,1.5432,2400000.0
2009-07-26 23:30:00,1.54345,1.54345,1.5432,1.54345,32800000.0
2009-07-26 23:31:00,1.5433,1.54365,1.5433,1.54365,22400000.0
2009-07-26 23:32:00,1.54365,1.5441,1.54365,1.5441,15200000.0
2009-07-26 23:33:00,1.5441,1.5441,1.54395,1.54395,9600000.0
2009-07-26 23:34:00,1.54375,1.5439,1.54375,1.5439,19200000.0
2009-07-26 23:35:00,1.5439,1.5441,1.54375,1.54395,32800000.0
2009-07-26 23:36:00,1.54395,1.54395,1.54355,1.54355,4000000.0
2009-07-26 23:37:00,1.54385,1.5439,1.54385,1.5439,4800000.0
2009-07-26 23:38:00,1.5438,1.54385,1.5436,1.5436,21600000.0
2009-07-26 23:39:00,1.5434,1.5434,1.54275,1.54275,4800000.0
2009-07-26 23:40:00,1.54345,1.54365,1.54345,1.5435,7200000.0
2009-07-26 23:41:00,1.5436,1.5436,1.5435,1.5435,9600000.0
2009-07-26 23:42:00,1.54345,1.5435,1.54335,1.54345,43200000.0
2009-07-26 23:43:00,1.54345,1.5435,1.54325,1.5435,36000000.0
2009-07-26 23:44:00,1.5435,1.5435,1.54305,1.54305,31200000.0
2009-07-26 23:45:00,1.54305,1.5435,1.54305,1.5435,26400000.0
2009-07-26 23:46:00,1.54375,1.54385,1.54365,1.54365,14400000.0
2009-07-26 23:47:00,1.5438,1.54395,1.5438,1.54395,7200000.0
2009-07-26 23:48:00,1.5439,1.5439,1.5439,1.5439,4800000.0
2009-07-26 23:49:00,1.5439,1.54405,1.54375,1.54395,31200000.0
2009-07-26 23:50:00,1.5439,1.544,1.5438,1.544,26400000.0
2009-07-26 23:51:00,1.5439,1.5441,1.5437,1.5441,33600000.0
2009-07-26 23:52:00,1.54335,1.544,1.54335,1.544,11200000.0
2009-07-26 23:53:00,1.54425,1.5444,1.5442,1.54435,24000000.0
2009-07-26 23:54:00,1.54435,1.5444,1.5443,1.5444,14400000.0
2009-07-26 23:55:00,1.5444,1.5444,1.54425,1.54425,12000000.0
2009-07-26 23:56:00,1.5431,1.5431,1.5431,1.5431,2400000.0
2009-07-26 23:57:00,1.54305,1.54395,1.54295,1.54385,20800000.0
2009-07-26 23:58:00,1.54405,1.5443,1.54405,1.5443,9600000.0
2009-07-26 23:59:00,1.54415,1.54415,1.54415,1.54415,3200000.0
2009-07-27 00:00:00,1.54415,1.5444,1.54385,1.54415,46400000.0
2009-07-27 00:01:00,1.5441,1.54435,1.5441,1.5443,17600000.0
2009-07-27 00:02:00,1.5443,1.5444,1.5443,1.5444,11600000.0
2009-07-27 00:03:00,1.5444,1.5444,1.5444,1.5444,15000000.0
2009-07-27 00:04:00,1.5444,1.5444,1.5439,1.5439,16200000.0
2009-07-27 00:05:00,1.5439,1.54405,1.54345,1.54375,66600000.0
2009-07-27 00:06:00,1.5439,1.5439,1.5437,1.5437,20400000.0
2009-07-27 00:07:00,1.54365,1.5437,1.5415,1.5415,32400000.0
2009-07-27 00:08:00,1.5415,1.5433,1.5409,1.54295,139400000.0
2009-07-27 00:09:00,1.54295,1.54295,1.5423,1.5424,21600000.0
2009-07-27 00:10:00,1.54245,1.5431,1.54235,1.5431,35000000.0
2009-07-27 00:11:00,1.543,1.54305,1.54285,1.543,5000000.0
2009-07-27 00:12:00,1.54285,1.54285,1.54285,1.54285,1000000.0
2009-07-27 00:13:00,1.5427,1.54285,1.5427,1.54285,13800000.0
2009-07-27 00:14:00,1.54285,1.54285,1.5427,1.5427,4000000.0
2009-07-27 00:15:00,1.5426,1.5426,1.5425,1.5425,6600000.0
2009-07-27 00:16:00,1.5425,1.5425,1.5423,1.54235,19000000.0
2009-07-27 00:17:00,1.5422,1.54235,1.5422,1.5423,8000000.0
2009-07-27 00:18:00,1.5423,1.54255,1.5422,1.5422,19600000.0
2009-07-27 00:19:00,1.54235,1.5424,1.5423,1.5424,9600000.0
2009-07-27 00:20:00,1.5424,1.54275,1.5424,1.54275,33200000.0
2009-07-27 00:21:00,1.54265,1.54265,1.54235,1.54235,9000000.0
2009-07-27 00:22:00,1.54225,1.54275,1.54225,1.54275,98000000.0
2009-07-27 00:23:00,1.54275,1.54275,1.5425,1.5425,41800000.0
2009-07-27 00:24:00,1.5425,1.5425,1.54245,1.54245,37600000.0
2009-07-27 00:25:00,1.5425,1.5425,1.5425,1.5425,3200000.0
2009-07-27 00:26:00,1.5424,1.54325,1.5419,1.5431,26400000.0
2009-07-27 00:27:00,1.54215,1.54225,1.54205,1.54225,27400000.0
2009-07-27 00:28:00,1.5422,1.5422,1.5419,1.5419,59600000.0
2009-07-27 00:29:00,1.5419,1.5419,1.5419,1.5419,3600000.0
2009-07-27 00:30:00,1.54195,1.54195,1.5419,1.5419,13200000.0
2009-07-27 00:31:00,1.5426,1.5428,1.54245,1.54255,71000000.0
2009-07-27 00:32:00,1.5424,1.5426,1.54135,1.54235,47400000.0
2009-07-27 00:33:00,1.54235,1.5426,1.54135,1.5422,104600000.0
2009-07-27 00:34:00,1.5423,1.5425,1.5423,1.5425,47800000.0
2009-07-27 00:35:00,1.54255,1.54255,1.54255,1.54255,4600000.0
2009-07-27 00:36:00,1.5425,1.5426,1.5425,1.5426,35000000.0
2009-07-27 00:37:00,1.54265,1.54285,1.54265,1.54285,19600000.0
2009-07-27 00:38:00,1.5427,1.5427,1.5427,1.5427,6400000.0
2009-07-27 00:39:00,1.54275,1.54275,1.54175,1.54185,19600000.0
2009-07-27 00:40:00,1.5419,1.542,1.54175,1.5419,73600000.0
2009-07-27 00:41:00,1.54245,1.54265,1.54155,1.5416,52200000.0
2009-07-27 00:42:00,1.54155,1.54175,1.54135,1.5414,51200000.0
2009-07-27 00:43:00,1.54175,1.54175,1.5411,1.54165,47200000.0
2009-07-27 00:44:00,1.5418,1.5427,1.54175,1.5427,57400000.0
2009-07-27 00:45:00,1.5427,1.5427,1.54175,1.54175,54000000.0
2009-07-27 00:46:00,1.54155,1.5416,1.54155,1.5416,30400000.0
2009-07-27 00:47:00,1.5416,1.5421,1.54155,1.5421,38600000.0
2009-07-27 00:48:00,1.54205,1.54205,1.54175,1.54175,38400000.0
2009-07-27 00:49:00,1.54175,1.54205,1.5415,1.54205,89600000.0
2009-07-27 00:50:00,1.54215,1.54215,1.54205,1.54205,28800000.0
2009-07-27 00:51:00,1.54215,1.5423,1.54215,1.54215,38400000.0
2009-07-27 00:52:00,1.5423,1.5423,1.54205,1.54205,28800000.0
2009-07-27 00:53:00,1.5419,1.54205,1.5419,1.54205,19600000.0
2009-07-27 00:54:00,1.5419,1.54235,1.5417,1.54225,106200000.0
2009-07-27 00:55:00,1.5422,1.5428,1.54215,1.54235,131200000.0
2009-07-27 00:56:00,1.54235,1.54235,1.54235,1.54235,6400000.0
2009-07-27 00:57:00,1.54235,1.5425,1.54235,1.5425,9600000.0
2009-07-27 00:58:00,1.5426,1.5427,1.5426,1.5426,9600000.0
2009-07-27 00:59:00,1.5429,1.54345,1.5429,1.54325,85800000.0
2009-07-27 01:00:00,1.54335,1.5436,1.5431,1.5434,172800000.0
2009-07-27 01:01:00,1.5434,1.5436,1.5429,1.54355,65600000.0
2009-07-27 01:02:00,1.5436,1.54375,1.54305,1.5432,67200000.0
2009-07-27 01:03:00,1.5432,1.54335,1.54305,1.5431,90600000.0
2009-07-27 01:04:00,1.54285,1.54325,1.54285,1.5431,32400000.0
2009-07-27 01:05:00,1.5431,1.5434,1.5431,1.5434,24000000.0
2009-07-27 01:06:00,1.54295,1.54295,1.54291,1.54295,12800000.0
2009-07-27 01:07:00,1.54289,1.54292,1.54286,1.54287,12800000.0
2009-07-27 01:08:00,1.5431,1.5432,1.543,1.5432,12800000.0
2009-07-27 01:09:00,1.5433,1.5433,1.54305,1.5431,12800000.0
2009-07-27 01:10:00,1.5432,1.5432,1.5432,1.5432,12800000.0
2009-07-27 01:11:00,1.5431,1.54315,1.543,1.54315,19200000.0
2009-07-27 01:12:00,1.54315,1.54315,1.54265,1.54275,91200000.0
2009-07-27 01:13:00,1.54275,1.5429,1.54265,1.5429,84000000.0
2009-07-27 01:14:00,1.543,1.543,1.54235,1.54235,83200000.0
2009-07-27 01:15:00,1.54235,1.5425,1.54215,1.54215,80000000.0
2009-07-27 01:16:00,1.5421,1.54225,1.5421,1.54225,28800000.0
2009-07-27 01:17:00,1.54225,1.54245,1.54215,1.5423,60800000.0
2009-07-27 01:18:00,1.5423,1.54235,1.5419,1.5423,48000000.0
2009-07-27 01:19:00,1.54235,1.54235,1.54235,1.54235,9600000.0
2009-07-27 01:20:00,1.54235,1.5428,1.54225,1.5428,51200000.0
2009-07-27 01:21:00,1.5427,1.5427,1.54255,1.54255,14400000.0
2009-07-27 01:22:00,1.54245,1.5426,1.5424,1.54245,50000000.0
2009-07-27 01:23:00,1.5427,1.5429,1.5427,1.5428,35200000.0
2009-07-27 01:24:00,1.5428,1.54295,1.5428,1.54295,32000000.0
2009-07-27 01:25:00,1.5429,1.5429,1.5427,1.5427,35200000.0
2009-07-27 01:26:00,1.5427,1.5429,1.5426,1.54285,91200000.0
2009-07-27 01:27:00,1.543,1.543,1.54225,1.5424,113600000.0
2009-07-27 01:28:00,1.54245,1.5425,1.54225,1.54235,38400000.0
2009-07-27 01:29:00,1.54245,1.5426,1.54245,1.54245,28800000.0
2009-07-27 01:30:00,1.54245,1.54265,1.5424,1.5425,48000000.0
2009-07-27 01:31:00,1.54255,1.54265,1.5425,1.5425,28800000.0
2009-07-27 01:32:00,1.5424,1.54245,1.5424,1.54245,12800000.0
2009-07-27 01:33:00,1.5424,1.5424,1.5424,1.5424,6400000.0
2009-07-27 01:34:00,1.5423,1.54255,1.5423,1.54235,38400000.0
2009-07-27 01:35:00,1.5426,1.54265,1.54235,1.54235,21800000.0
2009-07-27 01:36:00,1.54255,1.5427,1.54255,1.54265,12800000.0
2009-07-27 01:37:00,1.5427,1.5428,1.5427,1.5428,89600000.0
2009-07-27 01:38:00,1.5429,1.543,1.5425,1.5426,44800000.0
2009-07-27 01:39:00,1.5427,1.54285,1.54255,1.54255,51600000.0
2009-07-27 01:40:00,1.54255,1.54275,1.54255,1.54275,16000000.0
2009-07-27 01:41:00,1.5427,1.5427,1.54255,1.54255,16000000.0
2009-07-27 01:42:00,1.54245,1.54255,1.54245,1.54255,48000000.0
2009-07-27 01:43:00,1.5426,1.5426,1.5426,1.5426,6400000.0
2009-07-27 01:44:00,1.5426,1.5426,1.5425,1.54255,25600000.0
2009-07-27 01:45:00,1.5425,1.54255,1.5425,1.5425,22400000.0
2009-07-27 01:46:00,1.54245,1.54245,1.542,1.54235,118400000.0
2009-07-27 01:47:00,1.5423,1.54295,1.5423,1.54295,70400000.0
2009-07-27 01:48:00,1.54295,1.54295,1.5427,1.54275,28800000.0
2009-07-27 01:49:00,1.54275,1.5429,1.54255,1.5428,121600000.0
2009-07-27 01:50:00,1.5428,1.54315,1.5424,1.54315,70400000.0
2009-07-27 01:51:00,1.5432,1.5432,1.5427,1.5427,70400000.0
2009-07-27 01:52:00,1.54265,1.54335,1.54265,1.5433,99200000.0
2009-07-27 01:53:00,1.54335,1.54355,1.54285,1.54305,78400000.0
2009-07-27 01:54:00,1.54305,1.5431,1.5429,1.543,36800000.0
2009-07-27 01:55:00,1.54305,1.5432,1.54305,1.5431,28800000.0
2009-07-27 01:56:00,1.54315,1.54315,1.5431,1.54315,12800000.0
2009-07-27 01:57:00,1.54315,1.5435,1.54265,1.54285,62400000.0
2009-07-27 01:58:00,1.5429,1.5433,1.5429,1.5432,54400000.0
2009-07-27 01:59:00,1.5432,1.5432,1.5431,1.5431,28800000.0
2009-07-27 02:00:00,1.5431,1.54315,1.5426,1.5427,118200000.0
2009-07-27 02:01:00,1.54245,1.5426,1.5422,1.54225,98400000.0
2009-07-27 02:02:00,1.5423,1.5427,1.54225,1.54245,102400000.0
2009-07-27 02:03:00,1.5425,1.54255,1.5422,1.5422,136000000.0
2009-07-27 02:04:00,1.5422,1.54245,1.54215,1.5424,83200000.0
2009-07-27 02:05:00,1.54245,1.54245,1.5423,1.54245,26600000.0
2009-07-27 02:06:00,1.5424,1.5424,1.5418,1.54215,161800000.0
2009-07-27 02:07:00,1.5422,1.54225,1.54195,1.542,192800000.0
2009-07-27 02:08:00,1.54195,1.5422,1.5417,1.5422,102400000.0
2009-07-27 02:09:00,1.5422,1.54235,1.54215,1.5423,96000000.0
2009-07-27 02:10:00,1.5423,1.54235,1.54215,1.5423,80000000.0
2009-07-27 02:11:00,1.5423,1.54235,1.54195,1.54205,71200000.0
2009-07-27 02:12:00,1.542,1.54215,1.54155,1.542,140800000.0
2009-07-27 02:13:00,1.5419,1.54205,1.5418,1.5419,137600000.0
2009-07-27 02:14:00,1.5419,1.5419,1.5415,1.54165,228800000.0
2009-07-27 02:15:00,1.54175,1.5419,1.54155,1.54155,70600000.0
2009-07-27 02:16:00,1.54165,1.5419,1.54165,1.5418,106800000.0
2009-07-27 02:17:00,1.5418,1.5418,1.54135,1.54145,155200000.0
2009-07-27 02:18:00,1.54145,1.54195,1.54145,1.5417,138400000.0
2009-07-27 02:19:00,1.54185,1.5423,1.5414,1.5422,186000000.0
2009-07-27 02:20:00,1.5421,1.5421,1.542,1.5421,33000000.0
2009-07-27 02:21:00,1.54205,1.54205,1.54205,1.54205,3400000.0
2009-07-27 02:22:00,1.54205,1.5422,1.54205,1.5422,77800000.0
2009-07-27 02:23:00,1.5423,1.5425,1.5423,1.54245,147400000.0
2009-07-27 02:24:00,1.54245,1.5425,1.5423,1.54235,80400000.0
2009-07-27 02:25:00,1.54245,1.5426,1.54205,1.5422,73000000.0
2009-07-27 02:26:00,1.5421,1.54215,1.54185,1.54185,60600000.0
2009-07-27 02:27:00,1.5419,1.5419,1.5419,1.5419,3200000.0
2009-07-27 02:28:00,1.5419,1.54225,1.54175,1.5422,130400000.0
2009-07-27 02:29:00,1.54235,1.5424,1.54215,1.5422,47400000.0
2009-07-27 02:30:00,1.5423,1.54235,1.54215,1.54225,38800000.0
2009-07-27 02:31:00,1.54225,1.54235,1.54215,1.5423,28800000.0
2009-07-27 02:32:00,1.5423,1.5424,1.54215,1.54235,95600000.0
2009-07-27 02:33:00,1.54235,1.5424,1.5419,1.54215,93200000.0
2009-07-27 02:34:00,1.5422,1.54225,1.54165,1.5417,64400000.0
2009-07-27 02:35:00,1.5417,1.54185,1.54165,1.5417,12800000.0
2009-07-27 02:36:00,1.5417,1.5422,1.54165,1.5422,137200000.0
2009-07-27 02:37:00,1.54225,1.54225,1.5421,1.5422,28800000.0
2009-07-27 02:38:00,1.54225,1.5425,1.5417,1.5418,97600000.0
2009-07-27 02:39:00,1.54185,1.54185,1.5405,1.5407,132800000.0
2009-07-27 02:40:00,1.5407,1.54135,1.5407,1.54135,147600000.0
2009-07-27 02:41:00,1.54135,1.54145,1.541,1.54105,210400000.0
2009-07-27 02:42:00,1.5411,1.5412,1.541,1.5412,37400000.0
2009-07-27 02:43:00,1.5413,1.54135,1.541,1.54135,79200000.0
2009-07-27 02:44:00,1.54135,1.5418,1.54125,1.5417,59000000.0
2009-07-27 02:45:00,1.5417,1.5421,1.54145,1.5421,126600000.0
2009-07-27 02:46:00,1.5421,1.5421,1.54175,1.542,69600000.0
2009-07-27 02:47:00,1.542,1.5422,1.542,1.542,59400000.0
2009-07-27 02:48:00,1.542,1.542,1.5418,1.54185,12200000.0
2009-07-27 02:49:00,1.5418,1.54215,1.5418,1.54215,24400000.0
2009-07-27 02:50:00,1.54215,1.54245,1.54215,1.54235,30600000.0
2009-07-27 02:51:00,1.5423,1.5424,1.5423,1.5423,18400000.0
2009-07-27 02:52:00,1.5422,1.5426,1.54195,1.54195,72800000.0
2009-07-27 02:53:00,1.5421,1.54255,1.54185,1.54255,90600000.0
2009-07-27 02:54:00,1.54265,1.54285,1.54165,1.5424,183600000.0
2009-07-27 02:55:00,1.5424,1.54245,1.54155,1.54155,111400000.0
2009-07-27 02:56:00,1.54155,1.5421,1.54155,1.5421,25000000.0
2009-07-27 02:57:00,1.542,1.5421,1.542,1.5421,20600000.0
2009-07-27 02:58:00,1.54205,1.54205,1.54155,1.5417,45800000.0
2009-07-27 02:59:00,1.5416,1.54185,1.5416,1.54185,54800000.0
2009-07-27 03:00:00,1.5418,1.54185,1.5418,1.54185,20000000.0
2009-07-27 03:01:00,1.54185,1.5427,1.54185,1.5426,88600000.0
2009-07-27 03:02:00,1.54225,1.543,1.54225,1.5429,176200000.0
2009-07-27 03:03:00,1.5429,1.5429,1.54165,1.542,122200000.0
2009-07-27 03:04:00,1.5419,1.54245,1.54175,1.5423,133000000.0
2009-07-27 03:05:00,1.5422,1.54235,1.5421,1.5422,60000000.0
2009-07-27 03:06:00,1.54215,1.54265,1.5421,1.54265,63600000.0
2009-07-27 03:07:00,1.54275,1.54275,1.54215,1.54255,101600000.0
2009-07-27 03:08:00,1.5425,1.5425,1.542,1.54225,110400000.0
2009-07-27 03:09:00,1.54225,1.5423,1.54185,1.542,137800000.0
2009-07-27 03:10:00,1.54185,1.54185,1.5401,1.5414,169800001.0
2009-07-27 03:11:00,1.5414,1.5416,1.5414,1.54155,154000000.0
2009-07-27 03:12:00,1.54145,1.54165,1.54145,1.5416,68000000.0
2009-07-27 03:13:00,1.5416,1.54175,1.5416,1.54175,42800000.0
2009-07-27 03:14:00,1.5417,1.54195,1.5417,1.54185,177200001.0
2009-07-27 03:15:00,1.5419,1.54285,1.54185,1.54225,439000000.0
2009-07-27 03:16:00,1.54215,1.54225,1.5419,1.54195,103580000.0
2009-07-27 03:17:00,1.5419,1.5421,1.5419,1.5421,201470000.0
2009-07-27 03:18:00,1.54205,1.5421,1.54205,1.5421,6800000.0
2009-07-27 03:19:00,1.54205,1.54215,1.54205,1.54205,44000000.0
2009-07-27 03:20:00,1.54215,1.54215,1.542,1.54205,49600000.0
2009-07-27 03:21:00,1.54205,1.54205,1.5419,1.5419,173980000.0
2009-07-27 03:22:00,1.5419,1.54225,1.5419,1.54215,134130000.0
2009-07-27 03:23:00,1.54215,1.54215,1.5421,1.5421,6400000.0
2009-07-27 03:24:00,1.5421,1.5423,1.5421,1.54215,67200000.0
2009-07-27 03:25:00,1.54205,1.54215,1.54205,1.5421,12800000.0
2009-07-27 03:26:00,1.5421,1.5423,1.5421,1.54225,29600000.0
2009-07-27 03:27:00,1.54215,1.54295,1.5421,1.54225,111800000.0
2009-07-27 03:28:00,1.54225,1.54225,1.54225,1.54225,6400000.0
2009-07-27 03:29:00,1.5425,1.5428,1.5425,1.5428,23200000.0
2009-07-27 03:30:00,1.54295,1.54295,1.54255,1.5426,99000000.0
2009-07-27 03:31:00,1.5426,1.54265,1.54255,1.54255,42600000.0
2009-07-27 03:32:00,1.5425,1.5425,1.54245,1.54245,20000000.0
2009-07-27 03:33:00,1.5425,1.5428,1.54235,1.54275,108400000.0
2009-07-27 03:34:00,1.5427,1.54275,1.5421,1.5427,60400000.0
2009-07-27 03:35:00,1.5427,1.5427,1.5425,1.5425,30000000.0
2009-07-27 03:36:00,1.54255,1.54255,1.54245,1.5425,40600000.0
2009-07-27 03:37:00,1.54255,1.5427,1.54255,1.5426,53200000.0
2009-07-27 03:38:00,1.5426,1.54295,1.54245,1.54265,98000000.0
2009-07-27 03:39:00,1.54265,1.54295,1.54265,1.54285,106000000.0
2009-07-27 03:40:00,1.54285,1.54295,1.5421,1.5421,78320000.0
2009-07-27 03:41:00,1.5421,1.5421,1.5421,1.5421,190700000.0
2009-07-27 03:42:00,1.5421,1.5421,1.5421,1.5421,40940000.0
2009-07-27 03:43:00,1.5421,1.5421,1.5421,1.5421,40250000.0
2009-07-27 03:44:00,1.5421,1.5421,1.5421,1.5421,35420000.0
2009-07-27 03:45:00,1.5421,1.54255,1.5421,1.5421,75320000.0
2009-07-27 03:46:00,1.5424,1.5427,1.5422,1.5425,121000000.0
2009-07-27 03:47:00,1.5425,1.5425,1.5425,1.5425,38400000.0
2009-07-27 03:48:00,1.5425,1.54255,1.5424,1.54255,40600000.0
2009-07-27 03:49:00,1.5425,1.5427,1.5425,1.5426,39800000.0
2009-07-27 03:50:00,1.5425,1.5426,1.5425,1.5425,43000000.0
2009-07-27 03:51:00,1.5425,1.5425,1.54225,1.5425,21600000.0
2009-07-27 03:52:00,1.54245,1.5425,1.54245,1.54245,29000000.0
2009-07-27 03:53:00,1.54245,1.54245,1.5423,1.5423,13600000.0
2009-07-27 03:54:00,1.5423,1.5426,1.5422,1.5426,58200000.0
2009-07-27 03:55:00,1.54255,1.5426,1.5425,1.5426,18200000.0
2009-07-27 03:56:00,1.5426,1.54275,1.5425,1.54255,73800000.0
2009-07-27 03:57:00,1.54255,1.5428,1.54235,1.54245,50600000.0
2009-07-27 03:58:00,1.5426,1.5428,1.5425,1.5425,27600000.0
2009-07-27 03:59:00,1.54255,1.54255,1.54255,1.54255,12800000.0
2009-07-27 04:00:00,1.54265,1.5427,1.54255,1.54265,81600000.0
2009-07-27 04:01:00,1.54265,1.54295,1.54255,1.54285,155800000.0
2009-07-27 04:02:00,1.5429,1.543,1.54285,1.543,157200000.0
2009-07-27 04:03:00,1.54295,1.54325,1.54215,1.54215,200750000.0
2009-07-27 04:04:00,1.54215,1.5427,1.54215,1.5426,84660000.0
2009-07-27 04:05:00,1.5426,1.5426,1.54245,1.54245,88990000.0
2009-07-27 04:06:00,1.54245,1.5427,1.54245,1.54245,138810000.0
2009-07-27 04:07:00,1.54245,1.5425,1.54245,1.54245,53080000.0
2009-07-27 04:08:00,1.54245,1.54265,1.54245,1.5425,165750000.0
2009-07-27 04:09:00,1.5425,1.54265,1.54245,1.54265,40060000.0
2009-07-27 04:10:00,1.54255,1.5429,1.54255,1.5429,42000000.0
2009-07-27 04:11:00,1.543,1.543,1.5429,1.543,13200000.0
2009-07-27 04:12:00,1.54305,1.5431,1.543,1.5431,28800000.0
2009-07-27 04:13:00,1.543,1.5431,1.54295,1.543,34200000.0
2009-07-27 04:14:00,1.543,1.54305,1.5429,1.54295,25600000.0
2009-07-27 04:15:00,1.54305,1.54345,1.54305,1.54345,61800000.0
2009-07-27 04:16:00,1.5435,1.5435,1.54285,1.54285,198000000.0
2009-07-27 04:17:00,1.54295,1.54305,1.54285,1.5429,66600000.0
2009-07-27 04:18:00,1.54285,1.54285,1.5425,1.5428,98990000.0
2009-07-27 04:19:00,1.54285,1.5429,1.5425,1.5425,123080000.0
2009-07-27 04:20:00,1.5425,1.5425,1.5425,1.5425,207590000.0
2009-07-27 04:21:00,1.5425,1.5425,1.5425,1.5425,44620000.0
2009-07-27 04:22:00,1.5425,1.54275,1.5425,1.5426,26790000.0
2009-07-27 04:23:00,1.54275,1.54275,1.5426,1.54265,58400000.0
2009-07-27 04:24:00,1.54265,1.54265,1.54265,1.54265,3200000.0
2009-07-27 04:25:00,1.54255,1.54265,1.54255,1.54265,35600000.0
2009-07-27 04:26:00,1.54265,1.54265,1.5425,1.5425,141540000.0
2009-07-27 04:27:00,1.5425,1.5426,1.5425,1.5426,90310000.0
2009-07-27 04:28:00,1.5426,1.5426,1.54255,1.5426,19200000.0
2009-07-27 04:29:00,1.54275,1.5429,1.54275,1.54285,33200000.0
2009-07-27 04:30:00,1.54285,1.5433,1.54285,1.54315,87200000.0
2009-07-27 04:31:00,1.54315,1.5433,1.54315,1.54325,29200000.0
2009-07-27 04:32:00,1.54325,1.5434,1.543,1.54325,94400000.0
2009-07-27 04:33:00,1.5433,1.5436,1.5433,1.5435,68000000.0
2009-07-27 04:34:00,1.5436,1.5436,1.54335,1.5434,84000000.0
2009-07-27 04:35:00,1.54335,1.5435,1.5433,1.5435,21600000.0
2009-07-27 04:36:00,1.5435,1.54375,1.5433,1.5434,72800000.0
2009-07-27 04:37:00,1.5434,1.5434,1.5433,1.5434,39200000.0
2009-07-27 04:38:00,1.5434,1.5434,1.5434,1.5434,23200000.0
2009-07-27 04:39:00,1.5434,1.54345,1.5429,1.543,131600000.0
2009-07-27 04:40:00,1.54305,1.54305,1.543,1.543,19800000.0
2009-07-27 04:41:00,1.543,1.54305,1.5428,1.54305,78800000.0
2009-07-27 04:42:00,1.54305,1.54305,1.543,1.54305,11200000.0
2009-07-27 04:43:00,1.5431,1.5431,1.543,1.5431,11400000.0
2009-07-27 04:44:00,1.543,1.54305,1.543,1.54305,32200000.0
2009-07-27 04:45:00,1.543,1.54305,1.5429,1.543,51800000.0
2009-07-27 04:46:00,1.543,1.54315,1.543,1.54315,29000000.0
2009-07-27 04:47:00,1.5432,1.5433,1.54315,1.54325,43400000.0
2009-07-27 04:48:00,1.54315,1.54315,1.5431,1.54315,17600000.0
2009-07-27 04:49:00,1.54315,1.54315,1.54315,1.54315,6800000.0
2009-07-27 04:50:00,1.54315,1.54315,1.54315,1.54315,9600000.0
2009-07-27 04:51:00,1.5428,1.543,1.5428,1.5429,25600000.0
2009-07-27 04:52:00,1.54238,1.54241,1.54238,1.54241,25600000.0
2009-07-27 04:53:00,1.5428,1.5428,1.5428,1.5428,25600000.0
2009-07-27 04:54:00,1.54305,1.54315,1.54275,1.54315,49200000.0
2009-07-27 04:55:00,1.54315,1.54335,1.54315,1.54335,16200000.0
2009-07-27 04:56:00,1.54325,1.54335,1.5432,1.54335,48000000.0
2009-07-27 04:57:00,1.54325,1.5436,1.54275,1.54275,75890000.0
2009-07-27 04:58:00,1.54275,1.54315,1.54275,1.54295,127090000.0
2009-07-27 04:59:00,1.54295,1.54305,1.54275,1.54275,33320000.0
2009-07-27 05:00:00,1.54275,1.54275,1.54275,1.54275,44160000.0
2009-07-27 05:01:00,1.54275,1.54295,1.54275,1.5429,41220000.0
2009-07-27 05:02:00,1.5429,1.5429,1.54275,1.5428,54170000.0
2009-07-27 05:03:00,1.5428,1.54285,1.5428,1.5428,60400000.0
2009-07-27 05:04:00,1.54275,1.54285,1.54275,1.54275,164260000.0
2009-07-27 05:05:00,1.54275,1.5428,1.54275,1.5428,185090000.0
2009-07-27 05:06:00,1.5428,1.543,1.5428,1.54295,96400000.0
2009-07-27 05:07:00,1.543,1.543,1.5428,1.54285,48800000.0
2009-07-27 05:08:00,1.54285,1.54285,1.5428,1.54285,12800000.0
2009-07-27 05:09:00,1.543,1.543,1.5428,1.5428,62000000.0
2009-07-27 05:10:00,1.54275,1.54275,1.54275,1.54275,31970000.0
2009-07-27 05:11:00,1.54275,1.54275,1.54275,1.54275,30590000.0
2009-07-27 05:12:00,1.54275,1.54315,1.54275,1.5428,139190000.0
2009-07-27 05:13:00,1.5428,1.5428,1.54275,1.54275,47870000.0
2009-07-27 05:14:00,1.5428,1.5429,1.5428,1.5428,22400000.0
2009-07-27 05:15:00,1.5428,1.5428,1.5428,1.5428,19200000.0
2009-07-27 05:16:00,1.5428,1.5428,1.5428,1.5428,12800000.0
2009-07-27 05:17:00,1.5428,1.5428,1.54275,1.54275,115910000.0
2009-07-27 05:18:00,1.54275,1.5429,1.54275,1.5428,74560000.0
2009-07-27 05:19:00,1.54285,1.5429,1.54275,1.5428,111690000.0
2009-07-27 05:20:00,1.54275,1.54295,1.54275,1.54295,119160000.0
2009-07-27 05:21:00,1.54295,1.54305,1.5428,1.54285,46400000.0
2009-07-27 05:22:00,1.543,1.5433,1.543,1.54305,73000000.0
2009-07-27 05:23:00,1.5431,1.5432,1.543,1.5432,48000000.0
2009-07-27 05:24:00,1.5432,1.5434,1.54275,1.54285,150060000.0
2009-07-27 05:25:00,1.5429,1.5429,1.5428,1.5428,74200000.0
2009-07-27 05:26:00,1.54275,1.54285,1.54275,1.54275,67960000.0
2009-07-27 05:27:00,1.54275,1.54275,1.54275,1.54275,42090000.0
2009-07-27 05:28:00,1.54275,1.5429,1.54275,1.5428,71500000.0
2009-07-27 05:29:00,1.54275,1.54285,1.54275,1.54285,349690000.0
2009-07-27 05:30:00,1.54275,1.54275,1.54275,1.54275,58880000.0
2009-07-27 05:31:00,1.54275,1.54275,1.54275,1.54275,30130000.0
2009-07-27 05:32:00,1.54275,1.54275,1.54275,1.54275,50140000.0
2009-07-27 05:33:00,1.54275,1.54275,1.54275,1.54275,40480000.0
2009-07-27 05:34:00,1.54275,1.54275,1.54275,1.54275,33810000.0
2009-07-27 05:35:00,1.54275,1.54275,1.54275,1.54275,41400000.0
2009-07-27 05:36:00,1.54275,1.54275,1.5416,1.5418,99290000.0
2009-07-27 05:37:00,1.5418,1.5419,1.5415,1.5419,178400000.0
2009-07-27 05:38:00,1.5419,1.542,1.5419,1.542,63200000.0
2009-07-27 05:39:00,1.542,1.542,1.54195,1.542,9600000.0
2009-07-27 05:40:00,1.542,1.5421,1.54155,1.54185,149000000.0
2009-07-27 05:41:00,1.54185,1.54225,1.54165,1.5418,464600003.0
2009-07-27 05:42:00,1.5418,1.5419,1.5415,1.54185,369280003.0
2009-07-27 05:43:00,1.5419,1.5422,1.5419,1.542,80000000.0
2009-07-27 05:44:00,1.5419,1.5419,1.5415,1.54155,333400001.0
2009-07-27 05:45:00,1.5417,1.5422,1.5417,1.5419,491200001.0
2009-07-27 05:46:00,1.54195,1.54225,1.54175,1.5422,115600000.0
2009-07-27 05:47:00,1.54215,1.54215,1.54175,1.5421,514200001.0
2009-07-27 05:48:00,1.542,1.54215,1.54195,1.54205,134200000.0
2009-07-27 05:49:00,1.54195,1.54205,1.5418,1.5418,106800000.0
2009-07-27 05:50:00,1.5418,1.5419,1.5417,1.54185,157600000.0
2009-07-27 05:51:00,1.5419,1.54265,1.5417,1.54255,114400000.0
2009-07-27 05:52:00,1.5425,1.54255,1.5425,1.5425,13600000.0
2009-07-27 05:53:00,1.5425,1.54295,1.5424,1.54285,132600000.0
2009-07-27 05:54:00,1.54285,1.5431,1.54245,1.543,138600000.0
2009-07-27 05:55:00,1.543,1.543,1.54205,1.5427,100600000.0
2009-07-27 05:56:00,1.54265,1.5431,1.542,1.5423,124800000.0
2009-07-27 05:57:00,1.54245,1.54245,1.54205,1.5421,72600000.0
2009-07-27 05:58:00,1.54215,1.5427,1.5421,1.5426,68400000.0
2009-07-27 05:59:00,1.54265,1.54295,1.5423,1.5428,77400000.0
2009-07-27 06:00:00,1.5428,1.54295,1.5428,1.54295,52000000.0
2009-07-27 06:01:00,1.54285,1.5434,1.54275,1.5432,151000000.0
2009-07-27 06:02:00,1.5431,1.5431,1.54235,1.54235,187800000.0
2009-07-27 06:03:00,1.54235,1.5424,1.5421,1.5421,298420000.0
2009-07-27 06:04:00,1.5421,1.5422,1.5421,1.5421,145010000.0
2009-07-27 06:05:00,1.5421,1.54215,1.5421,1.5421,150980000.0
2009-07-27 06:06:00,1.5421,1.5422,1.5421,1.5421,162410000.0
2009-07-27 06:07:00,1.5421,1.5428,1.5421,1.5425,230680000.0
2009-07-27 06:08:00,1.54245,1.54245,1.5421,1.54215,147660000.0
2009-07-27 06:09:00,1.5422,1.54225,1.54215,1.54225,69800000.0
2009-07-27 06:10:00,1.54225,1.5423,1.5422,1.54225,22800000.0
2009-07-27 06:11:00,1.5423,1.54235,1.5421,1.54225,72910000.0
2009-07-27 06:12:00,1.5422,1.5423,1.5421,1.5421,190960000.0
2009-07-27 06:13:00,1.5421,1.5423,1.5421,1.5421,111060000.0
2009-07-27 06:14:00,1.5421,1.5428,1.5421,1.5428,158900000.0
2009-07-27 06:15:00,1.54275,1.54295,1.5422,1.54285,94800000.0
2009-07-27 06:16:00,1.54285,1.54285,1.5421,1.5428,118000000.0
2009-07-27 06:17:00,1.5429,1.5429,1.54275,1.5429,52000000.0
2009-07-27 06:18:00,1.5429,1.54315,1.54285,1.54305,48800000.0
2009-07-27 06:19:00,1.54305,1.54305,1.54285,1.54295,38200000.0
2009-07-27 06:20:00,1.54295,1.54315,1.5429,1.54315,36600000.0
2009-07-27 06:21:00,1.54315,1.5437,1.5426,1.54305,217000000.0
2009-07-27 06:22:00,1.5431,1.5433,1.54305,1.5433,30600000.0
2009-07-27 06:23:00,1.5433,1.5433,1.54285,1.5431,173200000.0
2009-07-27 06:24:00,1.5431,1.54345,1.5431,1.54335,78200000.0
2009-07-27 06:25:00,1.54325,1.5434,1.5429,1.5429,94000000.0
2009-07-27 06:26:00,1.54295,1.5432,1.54295,1.543,45200000.0
2009-07-27 06:27:00,1.543,1.543,1.543,1.543,73600000.0
2009-07-27 06:28:00,1.543,1.5431,1.543,1.543,51600000.0
2009-07-27 06:29:00,1.543,1.54325,1.543,1.543,130800000.0
2009-07-27 06:30:00,1.54305,1.5431,1.5424,1.54295,65000000.0
2009-07-27 06:31:00,1.54272,1.54279,1.54272,1.54273,42200000.0
2009-07-27 06:32:00,1.5429,1.54305,1.5429,1.54295,42200000.0
2009-07-27 06:33:00,1.54315,1.54315,1.5431,1.5431,16000000.0
2009-07-27 06:34:00,1.54325,1.5433,1.54315,1.54325,22400000.0
2009-07-27 06:35:00,1.5433,1.5434,1.54305,1.5433,89600000.0
2009-07-27 06:36:00,1.5432,1.5434,1.5432,1.5434,9600000.0
2009-07-27 06:37:00,1.5432,1.5432,1.5428,1.54285,55400000.0
2009-07-27 06:38:00,1.54295,1.54345,1.5429,1.54345,128000000.0
2009-07-27 06:39:00,1.5433,1.54355,1.54285,1.5431,73000000.0
2009-07-27 06:40:00,1.5431,1.5431,1.5431,1.5431,3600000.0
2009-07-27 06:41:00,1.543,1.5432,1.543,1.5431,77200000.0
2009-07-27 06:42:00,1.5431,1.54335,1.54295,1.54305,88000000.0
2009-07-27 06:43:00,1.5429,1.54335,1.5429,1.5433,148000000.0
2009-07-27 06:44:00,1.54295,1.54335,1.54295,1.5433,30000000.0
2009-07-27 06:45:00,1.54315,1.5437,1.54305,1.5437,195200000.0
2009-07-27 06:46:00,1.5438,1.54385,1.54355,1.5436,112800000.0
2009-07-27 06:47:00,1.5436,1.5437,1.5436,1.54365,62400000.0
2009-07-27 06:48:00,1.54365,1.5437,1.5434,1.5437,43600000.0
2009-07-27 06:49:00,1.5437,1.5437,1.5435,1.54355,39200000.0
2009-07-27 06:50:00,1.54355,1.54355,1.5435,1.5435,9600000.0
2009-07-27 06:51:00,1.54355,1.5436,1.5434,1.54345,84800000.0
2009-07-27 06:52:00,1.5434,1.5435,1.5434,1.5434,28800000.0
2009-07-27 06:53:00,1.5434,1.5439,1.5434,1.54365,90800000.0
2009-07-27 06:54:00,1.5436,1.5437,1.54335,1.54355,88800000.0
2009-07-27 06:55:00,1.5436,1.5438,1.54355,1.54355,153800000.0
2009-07-27 06:56:00,1.54355,1.54375,1.5435,1.54375,108800000.0
2009-07-27 06:57:00,1.54375,1.5438,1.5436,1.54375,127400000.0
2009-07-27 06:58:00,1.5438,1.5439,1.5438,1.5438,53800000.0
2009-07-27 06:59:00,1.5438,1.54425,1.54375,1.54415,193600000.0
2009-07-27 07:00:00,1.54405,1.54425,1.5439,1.54425,73400000.0
2009-07-27 07:01:00,1.5443,1.5443,1.544,1.54405,87000000.0
2009-07-27 07:02:00,1.54405,1.54405,1.54395,1.54405,57600000.0
2009-07-27 07:03:00,1.54405,1.54405,1.5433,1.544,82400000.0
2009-07-27 07:04:00,1.544,1.544,1.54335,1.54335,60600000.0
2009-07-27 07:05:00,1.54405,1.54425,1.54405,1.54415,28000000.0
2009-07-27 07:06:00,1.544,1.5445,1.54335,1.54435,151200000.0
2009-07-27 07:07:00,1.54435,1.54445,1.54425,1.5444,142000000.0
2009-07-27 07:08:00,1.5443,1.5445,1.5436,1.5437,257800000.0
2009-07-27 07:09:00,1.5442,1.5445,1.5442,1.5445,214400000.0
2009-07-27 07:10:00,1.54445,1.54455,1.54435,1.5445,265200000.0
2009-07-27 07:11:00,1.5445,1.54455,1.54425,1.54425,281800000.0
2009-07-27 07:12:00,1.5443,1.5446,1.5443,1.5445,84400000.0
2009-07-27 07:13:00,1.5444,1.54475,1.5444,1.5446,359600000.0
2009-07-27 07:14:00,1.5446,1.54465,1.54455,1.5446,736000000.0
2009-07-27 07:15:00,1.5446,1.5446,1.5443,1.5443,508200000.0
2009-07-27 07:16:00,1.5443,1.5443,1.5439,1.5442,123000000.0
2009-07-27 07:17:00,1.54425,1.54425,1.5441,1.5441,49400000.0
2009-07-27 07:18:00,1.5441,1.54435,1.5441,1.5441,35600000.0
2009-07-27 07:19:00,1.5441,1.54445,1.544,1.5443,90000000.0
2009-07-27 07:20:00,1.54435,1.54455,1.54435,1.5445,330000000.0
2009-07-27 07:21:00,1.5445,1.5445,1.5444,1.54445,559200000.0
2009-07-27 07:22:00,1.54445,1.54445,1.54435,1.54445,140600000.0
2009-07-27 07:23:00,1.5444,1.54475,1.54435,1.54475,597000000.0
2009-07-27 07:24:00,1.54475,1.54475,1.54465,1.54465,1059200000.0
2009-07-27 07:25:00,1.54465,1.5447,1.5441,1.5446,651600000.0
2009-07-27 07:26:00,1.5446,1.5447,1.5443,1.54445,632000000.0
2009-07-27 07:27:00,1.54445,1.5445,1.5444,1.5444,51200000.0
2009-07-27 07:28:00,1.5444,1.5445,1.5444,1.5444,74600000.0
2009-07-27 07:29:00,1.5444,1.5445,1.5444,1.54445,326400000.0
2009-07-27 07:30:00,1.54455,1.5447,1.5445,1.5447,402000000.0
2009-07-27 07:31:00,1.5447,1.5447,1.5443,1.5445,238000000.0
2009-07-27 07:32:00,1.5446,1.5446,1.54425,1.54425,35600000.0
2009-07-27 07:33:00,1.5443,1.5443,1.54395,1.54395,103800000.0
2009-07-27 07:34:00,1.54395,1.54445,1.54395,1.54395,136000000.0
2009-07-27 07:35:00,1.544,1.5444,1.544,1.54415,132800000.0
2009-07-27 07:36:00,1.5443,1.54505,1.5441,1.545,614000000.0
2009-07-27 07:37:00,1.54505,1.54545,1.54485,1.5453,300000000.0
2009-07-27 07:38:00,1.54525,1.5456,1.5452,1.5454,100600000.0
2009-07-27 07:39:00,1.54535,1.5454,1.54505,1.54535,185000000.0
2009-07-27 07:40:00,1.54535,1.54535,1.5448,1.5451,211200000.0
2009-07-27 07:41:00,1.5451,1.5452,1.5449,1.54495,86000000.0
2009-07-27 07:42:00,1.5449,1.54495,1.54475,1.54495,22600000.0
2009-07-27 07:43:00,1.5449,1.5449,1.5446,1.54475,76800000.0
2009-07-27 07:44:00,1.54465,1.54495,1.54465,1.54485,44800000.0
2009-07-27 07:45:00,1.54467,1.54468,1.54467,1.54468,57550000.0
2009-07-27 07:46:00,1.54465,1.54465,1.5445,1.54455,57550000.0
2009-07-27 07:47:00,1.54465,1.54465,1.5445,1.5445,45660000.0
2009-07-27 07:48:00,1.5445,1.54465,1.5445,1.54465,63190000.0
2009-07-27 07:49:00,1.54465,1.54505,1.54465,1.54495,108800000.0
2009-07-27 07:50:00,1.54495,1.54505,1.5445,1.5445,119500000.0
2009-07-27 07:51:00,1.5445,1.54475,1.5445,1.5445,140450000.0
2009-07-27 07:52:00,1.5445,1.5445,1.5439,1.54425,158450000.0
2009-07-27 07:53:00,1.5443,1.5443,1.544,1.54425,44800000.0
2009-07-27 07:54:00,1.5442,1.54425,1.5442,1.5442,25600000.0
2009-07-27 07:55:00,1.54425,1.54425,1.5439,1.5439,70060000.0
2009-07-27 07:56:00,1.5439,1.5439,1.54315,1.5437,138340000.0
2009-07-27 07:57:00,1.5437,1.5437,1.5435,1.5437,60800000.0
2009-07-27 07:58:00,1.54365,1.5439,1.5435,1.5437,246800000.0
2009-07-27 07:59:00,1.5437,1.5437,1.54295,1.5436,198800000.0
2009-07-27 08:00:00,1.5436,1.54365,1.54325,1.54345,338400001.0
2009-07-27 08:01:00,1.54335,1.5436,1.54335,1.54355,131200000.0
2009-07-27 08:02:00,1.5436,1.54395,1.5436,1.5436,144000000.0
2009-07-27 08:03:00,1.5436,1.5438,1.5434,1.5437,211200000.0
2009-07-27 08:04:00,1.5437,1.54385,1.54345,1.54355,112000000.0
2009-07-27 08:05:00,1.5436,1.54375,1.54315,1.54335,250800002.0
2009-07-27 08:06:00,1.54335,1.5439,1.54315,1.5435,375200004.0
2009-07-27 08:07:00,1.5435,1.54385,1.5434,1.54365,284200001.0
2009-07-27 08:08:00,1.54345,1.5436,1.54305,1.5433,259000003.0
2009-07-27 08:09:00,1.54335,1.5436,1.54305,1.54305,380400006.0
2009-07-27 08:10:00,1.54315,1.54365,1.5431,1.5434,370400001.0
2009-07-27 08:11:00,1.54335,1.54375,1.54335,1.54365,144000000.0
2009-07-27 08:12:00,1.5437,1.5438,1.54355,1.5437,156800000.0
2009-07-27 08:13:00,1.5437,1.5437,1.5432,1.54325,160200001.0
2009-07-27 08:14:00,1.5433,1.5436,1.5432,1.54355,253800000.0
2009-07-27 08:15:00,1.54355,1.5441,1.54355,1.5439,200400000.0
2009-07-27 08:16:00,1.5439,1.5439,1.5434,1.5434,176400000.0
2009-07-27 08:17:00,1.54345,1.54365,1.5433,1.54365,331400000.0
2009-07-27 08:18:00,1.5436,1.54375,1.5428,1.5432,159200002.0
2009-07-27 08:19:00,1.5432,1.5433,1.543,1.5432,213600000.0
2009-07-27 08:20:00,1.5431,1.5436,1.5431,1.5435,164599999.0
2009-07-27 08:21:00,1.5436,1.54365,1.5432,1.5435,59200000.0
2009-07-27 08:22:00,1.54355,1.54395,1.5435,1.54365,117200000.0
2009-07-27 08:23:00,1.54355,1.5438,1.5435,1.5437,101000000.0
2009-07-27 08:24:00,1.5436,1.54375,1.54335,1.54345,174800000.0
2009-07-27 08:25:00,1.5434,1.5439,1.5434,1.5438,149800000.0
2009-07-27 08:26:00,1.5438,1.54385,1.54345,1.5435,144600000.0
2009-07-27 08:27:00,1.5435,1.54385,1.54345,1.54375,179600000.0
2009-07-27 08:28:00,1.54385,1.54385,1.5434,1.5434,48000000.0
2009-07-27 08:29:00,1.5434,1.54355,1.5424,1.5428,422599998.0
2009-07-27 08:30:00,1.5428,1.5435,1.5428,1.5435,346199999.0
2009-07-27 08:31:00,1.5435,1.54365,1.54305,1.5431,575000007.0
2009-07-27 08:32:00,1.54315,1.5432,1.5427,1.54275,414200000.0
2009-07-27 08:33:00,1.54275,1.54305,1.5427,1.54305,223200001.0
2009-07-27 08:34:00,1.54305,1.54325,1.5428,1.5429,486600002.0
2009-07-27 08:35:00,1.54295,1.54295,1.54255,1.5427,524400000.0
2009-07-27 08:36:00,1.5427,1.54295,1.54245,1.54275,559600004.0
2009-07-27 08:37:00,1.54275,1.54285,1.5422,1.5423,783400007.0
2009-07-27 08:38:00,1.5423,1.54315,1.5423,1.54275,771800001.0
2009-07-27 08:39:00,1.5428,1.54335,1.5428,1.54325,415200002.0
2009-07-27 08:40:00,1.54325,1.5434,1.54305,1.5432,219000000.0
2009-07-27 08:41:00,1.5432,1.54335,1.54305,1.54335,367599998.0
2009-07-27 08:42:00,1.54335,1.5439,1.54335,1.54345,315400000.0
2009-07-27 08:43:00,1.5434,1.54345,1.54305,1.5432,336200002.0
2009-07-27 08:44:00,1.54325,1.5435,1.5431,1.5433,243999999.0
2009-07-27 08:45:00,1.5434,1.5435,1.54325,1.5433,194800001.0
2009-07-27 08:46:00,1.54335,1.54345,1.5433,1.54345,70400000.0
2009-07-27 08:47:00,1.54345,1.54385,1.54345,1.54355,327400002.0
2009-07-27 08:48:00,1.54355,1.54355,1.54325,1.54335,308400000.0
2009-07-27 08:49:00,1.54335,1.54345,1.54325,1.54335,357599999.0
2009-07-27 08:50:00,1.54335,1.54335,1.5426,1.54265,568800003.0
2009-07-27 08:51:00,1.54265,1.5428,1.542,1.5422,622600005.0
2009-07-27 08:52:00,1.5422,1.54235,1.54185,1.54225,255599997.0
2009-07-27 08:53:00,1.54225,1.5424,1.54185,1.54185,218500001.0
2009-07-27 08:54:00,1.54185,1.54205,1.54185,1.54205,271900000.0
2009-07-27 08:55:00,1.54205,1.5425,1.5419,1.54245,728999997.0
2009-07-27 08:56:00,1.54245,1.54275,1.5422,1.5425,556200011.0
2009-07-27 08:57:00,1.5425,1.5425,1.54215,1.54245,881799996.0
2009-07-27 08:58:00,1.54245,1.54245,1.5421,1.5424,294000001.0
2009-07-27 08:59:00,1.5424,1.5426,1.54215,1.5424,720600001.0
2009-07-27 09:00:00,1.54205,1.54255,1.54205,1.54245,933200003.0
2009-07-27 09:01:00,1.54245,1.54285,1.54225,1.5423,672399999.0
2009-07-27 09:02:00,1.5423,1.5424,1.54175,1.5419,772399998.0
2009-07-27 09:03:00,1.5419,1.54215,1.5418,1.54215,517400004.0
2009-07-27 09:04:00,1.54215,1.54285,1.54215,1.5428,461799998.0
2009-07-27 09:05:00,1.5428,1.5433,1.5423,1.5425,398800000.0
2009-07-27 09:06:00,1.54245,1.5428,1.5422,1.54275,462799999.0
2009-07-27 09:07:00,1.54275,1.54315,1.54185,1.542,546599999.0
2009-07-27 09:08:00,1.542,1.5421,1.54145,1.5417,899599994.0
2009-07-27 09:09:00,1.54165,1.542,1.54135,1.5414,783000000.0
2009-07-27 09:10:00,1.54145,1.542,1.5414,1.5419,309400000.0
2009-07-27 09:11:00,1.5419,1.5422,1.5416,1.54185,395200000.0
2009-07-27 09:12:00,1.5419,1.5422,1.5416,1.5417,484000003.0
2009-07-27 09:13:00,1.54155,1.54195,1.54145,1.54195,340800002.0
2009-07-27 09:14:00,1.54185,1.5422,1.54155,1.5419,400000000.0
2009-07-27 09:15:00,1.5419,1.54235,1.5419,1.54235,312400000.0
2009-07-27 09:16:00,1.54235,1.54285,1.54195,1.54275,448600004.0
2009-07-27 09:17:00,1.54275,1.5429,1.5425,1.54285,316800000.0
2009-07-27 09:18:00,1.54295,1.54335,1.5422,1.5422,384600001.0
2009-07-27 09:19:00,1.54235,1.5426,1.5421,1.54225,844400007.0
2009-07-27 09:20:00,1.54225,1.5427,1.54215,1.5426,430800002.0
2009-07-27 09:21:00,1.54265,1.54285,1.54245,1.5426,339599999.0
2009-07-27 09:22:00,1.54255,1.5429,1.5425,1.54265,320800000.0
2009-07-27 09:23:00,1.5425,1.54325,1.54245,1.54295,453199999.0
2009-07-27 09:24:00,1.54305,1.5433,1.5429,1.54315,361400001.0
2009-07-27 09:25:00,1.54315,1.5433,1.54285,1.54285,337399998.0
2009-07-27 09:26:00,1.5429,1.54295,1.5427,1.5429,181400000.0
2009-07-27 09:27:00,1.5429,1.543,1.54265,1.54285,181800000.0
2009-07-27 09:28:00,1.54275,1.5431,1.54275,1.543,100400000.0
2009-07-27 09:29:00,1.5432,1.5436,1.54315,1.54325,202600000.0
2009-07-27 09:30:00,1.5432,1.5436,1.54315,1.5434,404999999.0
2009-07-27 09:31:00,1.5434,1.5436,1.5434,1.54355,646600001.0
2009-07-27 09:32:00,1.54355,1.54365,1.54345,1.5436,823400005.0
2009-07-27 09:33:00,1.5436,1.5439,1.54355,1.54365,514200002.0
2009-07-27 09:34:00,1.54365,1.5442,1.54345,1.544,428799999.0
2009-07-27 09:35:00,1.54395,1.54415,1.5439,1.54405,452800000.0
2009-07-27 09:36:00,1.54405,1.54435,1.5438,1.54415,700000003.0
2009-07-27 09:37:00,1.54415,1.54415,1.5439,1.5439,506600000.0
2009-07-27 09:38:00,1.544,1.54415,1.54395,1.54405,965200004.0
2009-07-27 09:39:00,1.54395,1.54395,1.5438,1.5439,265200002.0
2009-07-27 09:40:00,1.544,1.5446,1.544,1.5446,923400013.0
2009-07-27 09:41:00,1.5446,1.54475,1.5445,1.54455,1147000019.0
2009-07-27 09:42:00,1.54455,1.54505,1.5444,1.5447,1417399997.0
2009-07-27 09:43:00,1.5447,1.54545,1.54435,1.545,932200000.0
2009-07-27 09:44:00,1.54505,1.54505,1.54455,1.54495,767400001.0
2009-07-27 09:45:00,1.5449,1.5451,1.54465,1.54495,420999998.0
2009-07-27 09:46:00,1.54475,1.545,1.54455,1.54475,791000001.0
2009-07-27 09:47:00,1.5449,1.5449,1.5443,1.5443,512999999.0
2009-07-27 09:48:00,1.54435,1.54455,1.5441,1.5442,588600000.0
2009-07-27 09:49:00,1.5442,1.54445,1.54385,1.544,429599999.0
2009-07-27 09:50:00,1.544,1.54515,1.54395,1.5451,889999999.0
2009-07-27 09:51:00,1.54515,1.5456,1.5449,1.54535,510800000.0
2009-07-27 09:52:00,1.5453,1.5462,1.54525,1.54595,566400000.0
2009-07-27 09:53:00,1.54595,1.54635,1.5459,1.5462,537600002.0
2009-07-27 09:54:00,1.5462,1.54625,1.5452,1.54545,557800001.0
2009-07-27 09:55:00,1.5455,1.5459,1.54535,1.54575,154600000.0
2009-07-27 09:56:00,1.5458,1.54595,1.54515,1.5457,645199999.0
2009-07-27 09:57:00,1.5457,1.5458,1.5455,1.54555,216200000.0
2009-07-27 09:58:00,1.54555,1.5458,1.54535,1.54575,316400001.0
2009-07-27 09:59:00,1.54575,1.54625,1.5455,1.5459,351600002.0
2009-07-27 10:00:00,1.546,1.54615,1.54535,1.5455,531999998.0
2009-07-27 10:01:00,1.5455,1.5458,1.54545,1.54565,307200000.0
2009-07-27 10:02:00,1.5457,1.546,1.54565,1.54575,548800000.0
2009-07-27 10:03:00,1.5458,1.5459,1.54565,1.5457,297599996.0
2009-07-27 10:04:00,1.54565,1.54575,1.5456,1.54565,435200000.0
2009-07-27 10:05:00,1.54565,1.5458,1.5455,1.54575,371600000.0
2009-07-27 10:06:00,1.54575,1.54575,1.5453,1.5453,356199998.0
2009-07-27 10:07:00,1.5453,1.54555,1.54505,1.5452,426800000.0
2009-07-27 10:08:00,1.5452,1.54525,1.54465,1.54465,505800000.0
2009-07-27 10:09:00,1.5447,1.5449,1.5443,1.5445,678999998.0
2009-07-27 10:10:00,1.5444,1.54485,1.54425,1.5443,513599999.0
2009-07-27 10:11:00,1.5443,1.54445,1.54425,1.54435,197200000.0
2009-07-27 10:12:00,1.54425,1.54505,1.54425,1.54505,191600000.0
2009-07-27 10:13:00,1.54505,1.5452,1.54455,1.5446,178200000.0
2009-07-27 10:14:00,1.54475,1.545,1.54465,1.54465,279800000.0
2009-07-27 10:15:00,1.54475,1.54515,1.5443,1.5449,437199998.0
2009-07-27 10:16:00,1.5449,1.5449,1.54455,1.54465,269999999.0
2009-07-27 10:17:00,1.5446,1.54505,1.54455,1.54505,204200001.0
2009-07-27 10:18:00,1.54505,1.54505,1.54445,1.54455,156800000.0
2009-07-27 10:19:00,1.54455,1.54465,1.54405,1.5443,246400000.0
2009-07-27 10:20:00,1.5443,1.54485,1.5442,1.5446,138800000.0
2009-07-27 10:21:00,1.5446,1.545,1.54445,1.5448,382199997.0
2009-07-27 10:22:00,1.54475,1.545,1.54475,1.5449,147400000.0
2009-07-27 10:23:00,1.54495,1.5454,1.54475,1.5449,286600000.0
2009-07-27 10:24:00,1.5449,1.5449,1.54465,1.54485,147200000.0
2009-07-27 10:25:00,1.54485,1.5449,1.54475,1.5449,83600000.0
2009-07-27 10:26:00,1.545,1.5451,1.5448,1.54485,426200000.0
2009-07-27 10:27:00,1.54485,1.5452,1.5447,1.5451,417000000.0
2009-07-27 10:28:00,1.54505,1.5454,1.54495,1.5452,267400000.0
2009-07-27 10:29:00,1.5452,1.5455,1.54515,1.5454,233799999.0
2009-07-27 10:30:00,1.5455,1.54555,1.5453,1.5453,56800000.0
2009-07-27 10:31:00,1.5453,1.54545,1.5452,1.5454,105400001.0
2009-07-27 10:32:00,1.5456,1.5456,1.5452,1.54535,198200000.0
2009-07-27 10:33:00,1.54535,1.5456,1.5453,1.5454,202200000.0
2009-07-27 10:34:00,1.5454,1.5457,1.545,1.545,735600003.0
2009-07-27 10:35:00,1.545,1.54505,1.54465,1.54485,330599998.0
2009-07-27 10:36:00,1.5452,1.5453,1.545,1.54505,299600000.0
2009-07-27 10:37:00,1.54505,1.54525,1.54485,1.5451,164200000.0
2009-07-27 10:38:00,1.5451,1.5456,1.5451,1.5456,126600000.0
2009-07-27 10:39:00,1.5457,1.5458,1.54565,1.5458,189800000.0
2009-07-27 10:40:00,1.5458,1.5458,1.54555,1.5458,144199999.0
2009-07-27 10:41:00,1.5458,1.5459,1.5451,1.5452,434999999.0
2009-07-27 10:42:00,1.5452,1.54525,1.5451,1.5451,246200000.0
2009-07-27 10:43:00,1.5452,1.54525,1.54495,1.54495,154000000.0
2009-07-27 10:44:00,1.545,1.5452,1.5449,1.545,130200000.0
2009-07-27 10:45:00,1.545,1.5453,1.5449,1.5449,88800000.0
2009-07-27 10:46:00,1.54495,1.54495,1.54425,1.54445,353800001.0
2009-07-27 10:47:00,1.5444,1.54455,1.54435,1.5444,216600000.0
2009-07-27 10:48:00,1.5444,1.54445,1.5441,1.54425,270199997.0
2009-07-27 10:49:00,1.54425,1.5443,1.54415,1.5443,184800000.0
2009-07-27 10:50:00,1.5444,1.5445,1.5442,1.5445,382600000.0
2009-07-27 10:51:00,1.5444,1.5445,1.5442,1.5442,328800002.0
2009-07-27 10:52:00,1.5442,1.5442,1.544,1.544,111600000.0
2009-07-27 10:53:00,1.54405,1.54425,1.54405,1.54415,61000000.0
2009-07-27 10:54:00,1.54415,1.5443,1.54405,1.5442,298600000.0
2009-07-27 10:55:00,1.5441,1.54415,1.5439,1.544,296199997.0
2009-07-27 10:56:00,1.544,1.54415,1.54395,1.54405,185200000.0
2009-07-27 10:57:00,1.54405,1.54435,1.54405,1.5443,197400001.0
2009-07-27 10:58:00,1.5443,1.54445,1.5441,1.5441,219600001.0
2009-07-27 10:59:00,1.5442,1.54465,1.5442,1.54465,152200000.0
2009-07-27 11:00:00,1.5447,1.545,1.54455,1.545,244600000.0
2009-07-27 11:01:00,1.5451,1.54515,1.5446,1.5447,636600001.0
2009-07-27 11:02:00,1.54465,1.54515,1.54465,1.54515,376800000.0
2009-07-27 11:03:00,1.54515,1.5453,1.5447,1.54475,175800000.0
2009-07-27 11:04:00,1.54475,1.5449,1.54415,1.5444,439800000.0
2009-07-27 11:05:00,1.5444,1.5444,1.54375,1.544,410600000.0
2009-07-27 11:06:00,1.54405,1.5441,1.54385,1.54405,389200001.0
2009-07-27 11:07:00,1.54405,1.5442,1.5439,1.54415,184600000.0
2009-07-27 11:08:00,1.5442,1.54435,1.5441,1.54425,502200004.0
2009-07-27 11:09:00,1.54425,1.54445,1.5441,1.54435,219200000.0
2009-07-27 11:10:00,1.54425,1.5443,1.54405,1.5442,254400004.0
2009-07-27 11:11:00,1.5443,1.5443,1.54395,1.54415,271600000.0
2009-07-27 11:12:00,1.54415,1.54415,1.5439,1.544,219400000.0
2009-07-27 11:13:00,1.54395,1.5443,1.54395,1.544,492200003.0
2009-07-27 11:14:00,1.544,1.5442,1.5438,1.5438,321800001.0
2009-07-27 11:15:00,1.5438,1.54395,1.5436,1.54365,382400001.0
2009-07-27 11:16:00,1.54365,1.5441,1.54365,1.5441,480199999.0
2009-07-27 11:17:00,1.5441,1.5445,1.544,1.54435,543200003.0
2009-07-27 11:18:00,1.54435,1.5444,1.5443,1.54435,38600000.0
2009-07-27 11:19:00,1.54435,1.54445,1.54415,1.5442,132200000.0
2009-07-27 11:20:00,1.5443,1.5443,1.544,1.54405,139599999.0
2009-07-27 11:21:00,1.544,1.5444,1.54395,1.5443,192800000.0
2009-07-27 11:22:00,1.5443,1.5443,1.5435,1.5436,343599999.0
2009-07-27 11:23:00,1.54355,1.54385,1.54355,1.54375,312600001.0
2009-07-27 11:24:00,1.5437,1.54405,1.54365,1.5437,193599999.0
2009-07-27 11:25:00,1.5437,1.5439,1.5432,1.54355,373599999.0
2009-07-27 11:26:00,1.54345,1.5436,1.543,1.5433,526000001.0
2009-07-27 11:27:00,1.5432,1.5435,1.543,1.5433,665400000.0
2009-07-27 11:28:00,1.543,1.54335,1.543,1.54305,248999999.0
2009-07-27 11:29:00,1.54305,1.5433,1.543,1.54315,327000000.0
2009-07-27 11:30:00,1.54315,1.5432,1.54245,1.54265,249000001.0
2009-07-27 11:31:00,1.54265,1.54295,1.54265,1.54285,414999999.0
2009-07-27 11:32:00,1.543,1.543,1.54275,1.54285,211600000.0
2009-07-27 11:33:00,1.54285,1.54315,1.54275,1.54285,142600000.0
2009-07-27 11:34:00,1.54295,1.54305,1.5425,1.5428,651400002.0
2009-07-27 11:35:00,1.54285,1.543,1.54275,1.5429,208600000.0
2009-07-27 11:36:00,1.543,1.5431,1.5427,1.5427,117600000.0
2009-07-27 11:37:00,1.54265,1.54285,1.54255,1.54285,433400001.0
2009-07-27 11:38:00,1.5429,1.54335,1.5429,1.5432,434200001.0
2009-07-27 11:39:00,1.5432,1.5433,1.5427,1.5427,341000000.0
2009-07-27 11:40:00,1.54275,1.54275,1.54255,1.54275,215800000.0
2009-07-27 11:41:00,1.54275,1.54295,1.5427,1.5429,147800000.0
2009-07-27 11:42:00,1.54295,1.5432,1.54295,1.54315,58600000.0
2009-07-27 11:43:00,1.54315,1.54335,1.54275,1.54285,312800002.0
2009-07-27 11:44:00,1.54285,1.54285,1.54265,1.54285,264800000.0
2009-07-27 11:45:00,1.54285,1.5433,1.54285,1.5431,459200000.0
2009-07-27 11:46:00,1.543,1.5432,1.54265,1.5432,472000001.0
2009-07-27 11:47:00,1.5432,1.5432,1.5426,1.5427,563800002.0
2009-07-27 11:48:00,1.5426,1.5428,1.5426,1.54265,396799999.0
2009-07-27 11:49:00,1.54265,1.5429,1.54255,1.5427,777799997.0
2009-07-27 11:50:00,1.5428,1.5431,1.5428,1.54305,221600000.0
2009-07-27 11:51:00,1.54305,1.5435,1.54295,1.5434,180800000.0
2009-07-27 11:52:00,1.5434,1.5436,1.5431,1.5434,334199998.0
2009-07-27 11:53:00,1.54345,1.5435,1.543,1.54325,581799998.0
2009-07-27 11:54:00,1.5432,1.54385,1.5432,1.5436,1301800000.0
2009-07-27 11:55:00,1.5436,1.5446,1.5436,1.5445,479400002.0
2009-07-27 11:56:00,1.5445,1.5448,1.5441,1.5446,869199998.0
2009-07-27 11:57:00,1.5448,1.5448,1.54455,1.5447,298400000.0
2009-07-27 11:58:00,1.54465,1.5448,1.54445,1.5446,214600000.0
2009-07-27 11:59:00,1.5446,1.54475,1.5442,1.54435,222200000.0
2009-07-27 12:00:00,1.5444,1.5444,1.5442,1.54435,172000000.0
2009-07-27 12:01:00,1.54435,1.5448,1.54425,1.5446,352400003.0
2009-07-27 12:02:00,1.54465,1.54465,1.5441,1.54425,407200004.0
2009-07-27 12:03:00,1.54445,1.5446,1.54395,1.54395,472599998.0
2009-07-27 12:04:00,1.544,1.5445,1.544,1.5445,428399999.0
2009-07-27 12:05:00,1.5445,1.54525,1.5444,1.5449,515399999.0
2009-07-27 12:06:00,1.5448,1.5449,1.54455,1.54465,486599999.0
2009-07-27 12:07:00,1.54465,1.54485,1.5445,1.5446,533400002.0
2009-07-27 12:08:00,1.5446,1.5449,1.5441,1.5444,771200001.0
2009-07-27 12:09:00,1.5444,1.54445,1.54365,1.5439,507199998.0
2009-07-27 12:10:00,1.54385,1.5441,1.5438,1.54405,453799999.0
2009-07-27 12:11:00,1.54405,1.54445,1.54405,1.54445,334399999.0
2009-07-27 12:12:00,1.54445,1.54455,1.5441,1.5442,316600000.0
2009-07-27 12:13:00,1.5442,1.54425,1.54415,1.5442,188000001.0
2009-07-27 12:14:00,1.5442,1.5445,1.54385,1.54415,332400001.0
2009-07-27 12:15:00,1.54415,1.54435,1.5441,1.5442,381399999.0
2009-07-27 12:16:00,1.54425,1.54425,1.5435,1.5439,240000000.0
2009-07-27 12:17:00,1.5439,1.54425,1.54375,1.54405,499799999.0
2009-07-27 12:18:00,1.5441,1.54425,1.544,1.54415,298399998.0
2009-07-27 12:19:00,1.54425,1.54435,1.54415,1.5442,223200000.0
2009-07-27 12:20:00,1.5442,1.5445,1.5442,1.5444,213400000.0
2009-07-27 12:21:00,1.5443,1.5444,1.5441,1.54415,55200000.0
2009-07-27 12:22:00,1.54415,1.54485,1.54415,1.5447,246800001.0
2009-07-27 12:23:00,1.5447,1.5449,1.5446,1.54485,254000001.0
2009-07-27 12:24:00,1.54485,1.5451,1.54485,1.5451,124800000.0
2009-07-27 12:25:00,1.5451,1.5453,1.5449,1.5452,156600000.0
2009-07-27 12:26:00,1.5451,1.5452,1.54505,1.54515,205200000.0
2009-07-27 12:27:00,1.54525,1.54525,1.54475,1.54485,520200004.0
2009-07-27 12:28:00,1.54485,1.545,1.54485,1.545,334400003.0
2009-07-27 12:29:00,1.5451,1.5452,1.545,1.545,169600000.0
2009-07-27 12:30:00,1.545,1.545,1.54485,1.54485,48200000.0
2009-07-27 12:31:00,1.54475,1.54475,1.54445,1.54455,279600001.0
2009-07-27 12:32:00,1.54455,1.54485,1.54455,1.54465,171000000.0
2009-07-27 12:33:00,1.54465,1.54485,1.54425,1.5444,552400001.0
2009-07-27 12:34:00,1.54445,1.5447,1.54425,1.5447,822199999.0
2009-07-27 12:35:00,1.5447,1.545,1.5445,1.5445,594800000.0
2009-07-27 12:36:00,1.5445,1.54515,1.5444,1.54485,662000003.0
2009-07-27 12:37:00,1.54485,1.545,1.5447,1.5449,961000008.0
2009-07-27 12:38:00,1.54485,1.54495,1.54465,1.54465,232399999.0
2009-07-27 12:39:00,1.54465,1.5448,1.54455,1.5446,598400001.0
2009-07-27 12:40:00,1.5446,1.545,1.5445,1.54485,987399999.0
2009-07-27 12:41:00,1.54485,1.54495,1.54435,1.54435,253600000.0
2009-07-27 12:42:00,1.5444,1.54465,1.54435,1.54445,454600001.0
2009-07-27 12:43:00,1.54445,1.54455,1.5442,1.5443,539599996.0
2009-07-27 12:44:00,1.54435,1.5446,1.5443,1.5446,509000000.0
2009-07-27 12:45:00,1.54455,1.54495,1.5441,1.5443,536600002.0
2009-07-27 12:46:00,1.54445,1.5449,1.5437,1.5438,962999995.0
2009-07-27 12:47:00,1.54375,1.54415,1.5435,1.54395,793600006.0
2009-07-27 12:48:00,1.54395,1.54465,1.54385,1.54425,756199996.0
2009-07-27 12:49:00,1.54425,1.54445,1.54375,1.54375,545199990.0
2009-07-27 12:50:00,1.54375,1.5443,1.5436,1.5439,337400000.0
2009-07-27 12:51:00,1.5439,1.5441,1.54355,1.544,297800000.0
2009-07-27 12:52:00,1.544,1.5441,1.5434,1.5437,503200002.0
2009-07-27 12:53:00,1.54375,1.5438,1.54365,1.5438,460400008.0
2009-07-27 12:54:00,1.5438,1.544,1.5433,1.5439,550199999.0
2009-07-27 12:55:00,1.5438,1.54385,1.54345,1.5438,242400000.0
2009-07-27 12:56:00,1.5437,1.54385,1.5436,1.54365,228200000.0
2009-07-27 12:57:00,1.54365,1.54375,1.54315,1.5432,207400000.0
2009-07-27 12:58:00,1.5432,1.54345,1.543,1.5431,229200000.0
2009-07-27 12:59:00,1.54315,1.54325,1.543,1.5431,225400000.0
2009-07-27 13:00:00,1.54315,1.5436,1.543,1.5436,331600001.0
2009-07-27 13:01:00,1.54365,1.5437,1.5433,1.5434,328800000.0
2009-07-27 13:02:00,1.5434,1.54355,1.54295,1.54315,540799993.0
2009-07-27 13:03:00,1.54315,1.5433,1.5429,1.54315,834799989.0
2009-07-27 13:04:00,1.5431,1.5435,1.5429,1.5432,374800000.0
2009-07-27 13:05:00,1.543,1.54335,1.5429,1.54305,322600000.0
2009-07-27 13:06:00,1.54305,1.54355,1.543,1.54355,473600001.0
2009-07-27 13:07:00,1.54355,1.54355,1.54305,1.5432,311200000.0
2009-07-27 13:08:00,1.54315,1.54345,1.54315,1.5432,175200000.0
2009-07-27 13:09:00,1.5433,1.54365,1.5432,1.54335,244800000.0
2009-07-27 13:10:00,1.5433,1.5437,1.5431,1.5435,239200000.0
2009-07-27 13:11:00,1.5435,1.5437,1.54285,1.54285,315000000.0
2009-07-27 13:12:00,1.54285,1.54325,1.5426,1.54285,490400000.0
2009-07-27 13:13:00,1.54275,1.54305,1.5424,1.543,501399997.0
2009-07-27 13:14:00,1.543,1.5433,1.5424,1.5426,319400000.0
2009-07-27 13:15:00,1.5426,1.54295,1.54225,1.5429,410599999.0
2009-07-27 13:16:00,1.54295,1.54305,1.5427,1.54295,450600000.0
2009-07-27 13:17:00,1.5429,1.5429,1.5422,1.54255,429000000.0
2009-07-27 13:18:00,1.5426,1.5427,1.54225,1.54235,198600000.0
2009-07-27 13:19:00,1.54235,1.54295,1.54235,1.5426,342800000.0
2009-07-27 13:20:00,1.5426,1.5427,1.54225,1.54255,263200000.0
2009-07-27 13:21:00,1.54255,1.5428,1.54245,1.54265,182800000.0
2009-07-27 13:22:00,1.54265,1.543,1.54255,1.54285,264400000.0
2009-07-27 13:23:00,1.54285,1.54295,1.5425,1.5425,629799998.0
2009-07-27 13:24:00,1.5426,1.54275,1.54185,1.542,664399998.0
2009-07-27 13:25:00,1.54205,1.5421,1.5405,1.54055,384800000.0
2009-07-27 13:26:00,1.54065,1.541,1.5405,1.54075,514000000.0
2009-07-27 13:27:00,1.5407,1.5414,1.5407,1.5412,653600001.0
2009-07-27 13:28:00,1.5412,1.54195,1.54105,1.5411,702200000.0
2009-07-27 13:29:00,1.5411,1.5417,1.5403,1.5406,647400001.0
2009-07-27 13:30:00,1.5406,1.5411,1.53985,1.54015,674199996.0
2009-07-27 13:31:00,1.5402,1.54055,1.54005,1.54035,523399998.0
2009-07-27 13:32:00,1.54035,1.54055,1.54005,1.54005,468599996.0
2009-07-27 13:33:00,1.54005,1.54055,1.54005,1.54055,283599998.0
2009-07-27 13:34:00,1.54055,1.5406,1.54005,1.5404,322799998.0
2009-07-27 13:35:00,1.5404,1.54065,1.5403,1.54065,306200000.0
2009-07-27 13:36:00,1.54065,1.54075,1.5404,1.5407,249799999.0
2009-07-27 13:37:00,1.5407,1.54105,1.5405,1.5409,332600000.0
2009-07-27 13:38:00,1.5409,1.54135,1.5408,1.541,270000000.0
2009-07-27 13:39:00,1.541,1.5415,1.54055,1.5412,717800000.0
2009-07-27 13:40:00,1.5411,1.54125,1.5407,1.541,372800001.0
2009-07-27 13:41:00,1.541,1.5415,1.5408,1.5411,535400002.0
2009-07-27 13:42:00,1.5411,1.5418,1.5411,1.54155,241000000.0
2009-07-27 13:43:00,1.5415,1.5416,1.54095,1.54095,334000001.0
2009-07-27 13:44:00,1.54095,1.54155,1.54065,1.54125,298800000.0
2009-07-27 13:45:00,1.5413,1.5416,1.5411,1.5416,201800000.0
2009-07-27 13:46:00,1.5417,1.5418,1.5412,1.54165,205200000.0
2009-07-27 13:47:00,1.5416,1.54165,1.54155,1.54165,145800000.0
2009-07-27 13:48:00,1.54165,1.54175,1.54145,1.5416,193400000.0
2009-07-27 13:49:00,1.5416,1.54165,1.5412,1.54145,384600003.0
2009-07-27 13:50:00,1.54145,1.54165,1.54105,1.5414,252400000.0
2009-07-27 13:51:00,1.54125,1.5413,1.54095,1.5411,362799996.0
2009-07-27 13:52:00,1.5411,1.5413,1.5408,1.5412,721199999.0
2009-07-27 13:53:00,1.5412,1.5418,1.5412,1.54175,198600000.0
2009-07-27 13:54:00,1.5418,1.542,1.5412,1.54145,375200000.0
2009-07-27 13:55:00,1.54145,1.5418,1.5412,1.54155,543200000.0
2009-07-27 13:56:00,1.5416,1.5417,1.54115,1.5414,295200000.0
2009-07-27 13:57:00,1.5415,1.5417,1.54135,1.5417,344000000.0
2009-07-27 13:58:00,1.54195,1.54225,1.54195,1.54205,310599999.0
2009-07-27 13:59:00,1.5421,1.5421,1.5419,1.54205,249400000.0
2009-07-27 14:00:00,1.54205,1.54235,1.54135,1.54195,566600000.0
2009-07-27 14:01:00,1.54195,1.5423,1.5418,1.54215,438399999.0
2009-07-27 14:02:00,1.5422,1.54285,1.5421,1.5427,627000000.0
2009-07-27 14:03:00,1.54275,1.5433,1.54275,1.54295,195400000.0
2009-07-27 14:04:00,1.54285,1.54285,1.5425,1.5426,152400000.0
2009-07-27 14:05:00,1.54255,1.54335,1.54255,1.54305,233400000.0
2009-07-27 14:06:00,1.54305,1.54415,1.54305,1.5437,260800000.0
2009-07-27 14:07:00,1.54365,1.54365,1.543,1.543,273600000.0
2009-07-27 14:08:00,1.54305,1.54365,1.54305,1.54345,219400000.0
2009-07-27 14:09:00,1.54345,1.54345,1.5432,1.54335,108800000.0
2009-07-27 14:10:00,1.54335,1.5434,1.5429,1.5429,239600000.0
2009-07-27 14:11:00,1.5429,1.5436,1.5427,1.5431,521800000.0
2009-07-27 14:12:00,1.5431,1.5437,1.5429,1.54345,243200000.0
2009-07-27 14:13:00,1.5435,1.54355,1.5429,1.54335,537799999.0
2009-07-27 14:14:00,1.54335,1.54345,1.54275,1.54285,301800000.0
2009-07-27 14:15:00,1.54285,1.5437,1.54285,1.5435,649800000.0
2009-07-27 14:16:00,1.5435,1.5437,1.5433,1.5437,408800000.0
2009-07-27 14:17:00,1.5436,1.5437,1.54325,1.54335,169200000.0
2009-07-27 14:18:00,1.54335,1.5438,1.5433,1.54345,277799999.0
2009-07-27 14:19:00,1.5435,1.54375,1.5434,1.5436,204400000.0
2009-07-27 14:20:00,1.5436,1.54375,1.54335,1.5436,319199999.0
2009-07-27 14:21:00,1.54365,1.54385,1.5435,1.5436,268399999.0
2009-07-27 14:22:00,1.5436,1.5438,1.5434,1.5434,210200000.0
2009-07-27 14:23:00,1.5433,1.5438,1.5433,1.54355,366800000.0
2009-07-27 14:24:00,1.5436,1.54425,1.5436,1.5441,561000000.0
2009-07-27 14:25:00,1.5441,1.54435,1.54405,1.54405,634399999.0
2009-07-27 14:26:00,1.54405,1.54435,1.54395,1.5441,339000000.0
2009-07-27 14:27:00,1.54405,1.5446,1.544,1.54425,532200000.0
2009-07-27 14:28:00,1.54425,1.5445,1.544,1.5444,534399999.0
2009-07-27 14:29:00,1.5444,1.54445,1.5438,1.54385,388200000.0
2009-07-27 14:30:00,1.54385,1.5441,1.5437,1.5438,456600001.0
2009-07-27 14:31:00,1.5438,1.5438,1.54335,1.5434,370800000.0
2009-07-27 14:32:00,1.54335,1.5436,1.54335,1.5435,284000000.0
2009-07-27 14:33:00,1.5435,1.54365,1.54325,1.54335,124400000.0
2009-07-27 14:34:00,1.54335,1.54345,1.543,1.54305,176000000.0
2009-07-27 14:35:00,1.54305,1.5431,1.54255,1.5426,350799999.0
2009-07-27 14:36:00,1.5427,1.54295,1.5425,1.5428,309200000.0
2009-07-27 14:37:00,1.54275,1.54275,1.5419,1.54195,405400000.0
2009-07-27 14:38:00,1.5419,1.54205,1.5417,1.54205,474400001.0
2009-07-27 14:39:00,1.5421,1.54245,1.54195,1.54235,350600000.0
2009-07-27 14:40:00,1.5423,1.54255,1.542,1.542,479599998.0
2009-07-27 14:41:00,1.54195,1.5424,1.54195,1.5421,377600000.0
2009-07-27 14:42:00,1.54235,1.54235,1.54175,1.54195,336800000.0
2009-07-27 14:43:00,1.5421,1.5424,1.542,1.54225,196400000.0
2009-07-27 14:44:00,1.54235,1.54245,1.54195,1.54195,162200000.0
2009-07-27 14:45:00,1.54205,1.54225,1.54175,1.54185,270400001.0
2009-07-27 14:46:00,1.54185,1.54205,1.5417,1.54175,171200000.0
2009-07-27 14:47:00,1.54175,1.5422,1.5417,1.54215,230400000.0
2009-07-27 14:48:00,1.54215,1.5423,1.5417,1.54175,202999999.0
2009-07-27 14:49:00,1.5419,1.5421,1.54155,1.542,175000000.0
2009-07-27 14:50:00,1.5421,1.5422,1.54175,1.5422,329400000.0
2009-07-27 14:51:00,1.5422,1.54235,1.54205,1.54215,205600000.0
2009-07-27 14:52:00,1.54215,1.5422,1.54115,1.5416,213800000.0
2009-07-27 14:53:00,1.54165,1.5418,1.54115,1.54155,155200000.0
2009-07-27 14:54:00,1.54155,1.54165,1.54135,1.54165,64000000.0
2009-07-27 14:55:00,1.54165,1.5417,1.5415,1.5416,156800000.0
2009-07-27 14:56:00,1.54165,1.54165,1.5411,1.5412,142200000.0
2009-07-27 14:57:00,1.5412,1.54165,1.5411,1.54135,209800000.0
2009-07-27 14:58:00,1.54135,1.5419,1.54115,1.54185,150400000.0
2009-07-27 14:59:00,1.5418,1.54215,1.54175,1.5421,189600000.0
2009-07-27 15:00:00,1.5421,1.5426,1.5417,1.54235,299600000.0
2009-07-27 15:01:00,1.54235,1.54305,1.5422,1.54265,433400000.0
2009-07-27 15:02:00,1.5426,1.5428,1.5424,1.54255,742199998.0
2009-07-27 15:03:00,1.5426,1.54275,1.5419,1.54205,523799999.0
2009-07-27 15:04:00,1.54185,1.5419,1.5416,1.5418,283800000.0
2009-07-27 15:05:00,1.5419,1.54245,1.5419,1.5423,231400000.0
2009-07-27 15:06:00,1.5424,1.54245,1.54205,1.54215,164400000.0
2009-07-27 15:07:00,1.54215,1.54215,1.5419,1.542,121600000.0
2009-07-27 15:08:00,1.542,1.54205,1.5412,1.54135,315400001.0
2009-07-27 15:09:00,1.54115,1.5415,1.541,1.54105,359799998.0
2009-07-27 15:10:00,1.5412,1.54125,1.5409,1.541,376400000.0
2009-07-27 15:11:00,1.541,1.54125,1.5409,1.54125,130200000.0
2009-07-27 15:12:00,1.54125,1.54145,1.5412,1.5413,138200000.0
2009-07-27 15:13:00,1.5413,1.54165,1.54125,1.54155,279000002.0
2009-07-27 15:14:00,1.54165,1.5417,1.5414,1.5415,376600000.0
2009-07-27 15:15:00,1.5415,1.5417,1.54145,1.5415,174000000.0
2009-07-27 15:16:00,1.5415,1.5417,1.5415,1.5416,235400000.0
2009-07-27 15:17:00,1.5415,1.5416,1.5411,1.54145,265000000.0
2009-07-27 15:18:00,1.5414,1.54165,1.5411,1.5415,306200000.0
2009-07-27 15:19:00,1.5415,1.54165,1.5413,1.54165,236600000.0
2009-07-27 15:20:00,1.54165,1.54175,1.54145,1.54155,286000000.0
2009-07-27 15:21:00,1.54155,1.5417,1.5412,1.5412,429000000.0
2009-07-27 15:22:00,1.54135,1.54175,1.54125,1.54175,486599998.0
2009-07-27 15:23:00,1.54175,1.5418,1.5415,1.54165,208599999.0
2009-07-27 15:24:00,1.54165,1.54185,1.5414,1.54185,344799999.0
2009-07-27 15:25:00,1.54185,1.5421,1.54165,1.5421,297600000.0
2009-07-27 15:26:00,1.54205,1.5422,1.54155,1.54185,636799998.0
2009-07-27 15:27:00,1.5418,1.542,1.5417,1.54185,348200000.0
2009-07-27 15:28:00,1.5422,1.5423,1.54155,1.54195,386599999.0
2009-07-27 15:29:00,1.54195,1.54205,1.5418,1.5418,323400000.0
2009-07-27 15:30:00,1.54195,1.5421,1.54165,1.542,608600001.0
2009-07-27 15:31:00,1.542,1.5423,1.5419,1.5419,367200000.0
2009-07-27 15:32:00,1.5419,1.5419,1.54145,1.54165,667600001.0
2009-07-27 15:33:00,1.54175,1.5418,1.54125,1.5414,425000000.0
2009-07-27 15:34:00,1.5414,1.54175,1.5412,1.5416,507000000.0
2009-07-27 15:35:00,1.5416,1.54205,1.54145,1.54195,490000001.0
2009-07-27 15:36:00,1.542,1.54235,1.5419,1.5423,294999999.0
2009-07-27 15:37:00,1.54225,1.54225,1.5412,1.5416,451200000.0
2009-07-27 15:38:00,1.5416,1.54205,1.54145,1.54155,468199996.0
2009-07-27 15:39:00,1.5416,1.54185,1.54135,1.5415,511200000.0
2009-07-27 15:40:00,1.5414,1.54165,1.5412,1.5413,588400000.0
2009-07-27 15:41:00,1.54125,1.5416,1.54095,1.54155,486200000.0
2009-07-27 15:42:00,1.54155,1.54185,1.54135,1.54175,426200000.0
2009-07-27 15:43:00,1.5416,1.54175,1.54105,1.54165,486799999.0
2009-07-27 15:44:00,1.54165,1.5417,1.54095,1.5413,496000000.0
2009-07-27 15:45:00,1.5413,1.54135,1.5409,1.5411,534599999.0
2009-07-27 15:46:00,1.54115,1.54135,1.5409,1.54135,453200001.0
2009-07-27 15:47:00,1.54135,1.54155,1.5412,1.5414,477600000.0
2009-07-27 15:48:00,1.54165,1.54165,1.5412,1.5416,510800000.0
2009-07-27 15:49:00,1.54155,1.5416,1.54125,1.5414,257800000.0
2009-07-27 15:50:00,1.5414,1.54145,1.5411,1.54135,235800000.0
2009-07-27 15:51:00,1.5414,1.54145,1.54125,1.54135,84000000.0
2009-07-27 15:52:00,1.54125,1.5416,1.5412,1.54155,269200000.0
2009-07-27 15:53:00,1.54155,1.54175,1.5413,1.5417,358600000.0
2009-07-27 15:54:00,1.5417,1.5418,1.54145,1.5415,533800001.0
2009-07-27 15:55:00,1.5415,1.54165,1.5412,1.5413,444400000.0
2009-07-27 15:56:00,1.5412,1.5414,1.54115,1.5413,433600000.0
2009-07-27 15:57:00,1.5413,1.5413,1.54075,1.5408,317999999.0
2009-07-27 15:58:00,1.5408,1.5414,1.5408,1.54125,249200000.0
2009-07-27 15:59:00,1.5413,1.54145,1.541,1.5413,327599999.0
2009-07-27 16:00:00,1.54145,1.54145,1.54015,1.54035,882000001.0
2009-07-27 16:01:00,1.5404,1.54065,1.54,1.54015,674400000.0
2009-07-27 16:02:00,1.54015,1.5402,1.5396,1.53965,610999998.0
2009-07-27 16:03:00,1.5394,1.5401,1.5394,1.53995,615800001.0
2009-07-27 16:04:00,1.53995,1.54065,1.53985,1.54045,481600000.0
2009-07-27 16:05:00,1.54045,1.54115,1.5402,1.54095,450200000.0
2009-07-27 16:06:00,1.5409,1.5413,1.54075,1.54075,433200000.0
2009-07-27 16:07:00,1.54075,1.54085,1.54,1.54005,674800000.0
2009-07-27 16:08:00,1.54005,1.5402,1.53975,1.54,713400001.0
2009-07-27 16:09:00,1.54005,1.5401,1.5394,1.53975,475599999.0
2009-07-27 16:10:00,1.53975,1.53985,1.5393,1.53935,482399998.0
2009-07-27 16:11:00,1.53935,1.53975,1.5392,1.5396,531200001.0
2009-07-27 16:12:00,1.5395,1.54075,1.53945,1.54055,577200000.0
2009-07-27 16:13:00,1.5407,1.5407,1.5401,1.54015,621600000.0
2009-07-27 16:14:00,1.54015,1.54055,1.5396,1.5398,578199999.0
2009-07-27 16:15:00,1.53975,1.54,1.53935,1.53965,465600000.0
2009-07-27 16:16:00,1.5396,1.5399,1.5392,1.5393,514000000.0
2009-07-27 16:17:00,1.5393,1.5395,1.5389,1.5392,316710000.0
2009-07-27 16:18:00,1.53955,1.5398,1.5393,1.5398,451200001.0
2009-07-27 16:19:00,1.5398,1.5398,1.53935,1.53955,403800000.0
2009-07-27 16:20:00,1.5395,1.5396,1.5391,1.53925,490200000.0
2009-07-27 16:21:00,1.53925,1.53985,1.53915,1.53975,448200000.0
2009-07-27 16:22:00,1.53965,1.54015,1.53955,1.5399,401800001.0
2009-07-27 16:23:00,1.53995,1.53995,1.5395,1.53965,605800000.0
2009-07-27 16:24:00,1.53965,1.53995,1.53945,1.53955,565000000.0
2009-07-27 16:25:00,1.5396,1.5399,1.5395,1.5397,521000000.0
2009-07-27 16:26:00,1.5397,1.5398,1.53935,1.5394,491800000.0
2009-07-27 16:27:00,1.53935,1.53995,1.53935,1.53955,523800000.0
2009-07-27 16:28:00,1.5395,1.5399,1.53935,1.5397,497800000.0
2009-07-27 16:29:00,1.5397,1.5399,1.53935,1.5396,573400000.0
2009-07-27 16:30:00,1.5396,1.53985,1.5392,1.5396,586600000.0
2009-07-27 16:31:00,1.53935,1.53985,1.53935,1.53975,495200000.0
2009-07-27 16:32:00,1.53975,1.5404,1.53975,1.5404,633400000.0
2009-07-27 16:33:00,1.54035,1.54035,1.5399,1.54,439200000.0
2009-07-27 16:34:00,1.54015,1.5404,1.53985,1.54035,564799999.0
2009-07-27 16:35:00,1.54025,1.54085,1.54015,1.5405,663400000.0
2009-07-27 16:36:00,1.5405,1.5407,1.5402,1.5405,481600000.0
2009-07-27 16:37:00,1.5405,1.5409,1.54015,1.5408,718000001.0
2009-07-27 16:38:00,1.5408,1.5409,1.5406,1.5407,501400001.0
2009-07-27 16:39:00,1.5407,1.54085,1.54005,1.54035,519199998.0
2009-07-27 16:40:00,1.54035,1.54035,1.53985,1.5402,324199999.0
2009-07-27 16:41:00,1.54035,1.54075,1.54015,1.5407,407800000.0
2009-07-27 16:42:00,1.5407,1.54075,1.53995,1.54025,535599998.0
2009-07-27 16:43:00,1.54025,1.54055,1.54005,1.5402,490600000.0
2009-07-27 16:44:00,1.5402,1.54075,1.54,1.5401,610600001.0
2009-07-27 16:45:00,1.5402,1.54065,1.54015,1.54045,500000000.0
2009-07-27 16:46:00,1.5404,1.54065,1.5402,1.54035,559200000.0
2009-07-27 16:47:00,1.54035,1.54055,1.54015,1.5403,598000000.0
2009-07-27 16:48:00,1.54025,1.54055,1.54,1.54015,699200003.0
2009-07-27 16:49:00,1.5401,1.54035,1.53985,1.53995,330000000.0
2009-07-27 16:50:00,1.53995,1.5401,1.5398,1.54,335199999.0
2009-07-27 16:51:00,1.54,1.54,1.53975,1.53975,347200000.0
2009-07-27 16:52:00,1.53975,1.53975,1.5389,1.539,411420000.0
2009-07-27 16:53:00,1.539,1.53955,1.5389,1.5395,262250000.0
2009-07-27 16:54:00,1.5395,1.53955,1.5391,1.5393,240400000.0
2009-07-27 16:55:00,1.5392,1.5397,1.53905,1.53955,275400000.0
2009-07-27 16:56:00,1.53955,1.53955,1.53925,1.5393,361799999.0
2009-07-27 16:57:00,1.5393,1.53935,1.5389,1.53905,403220001.0
2009-07-27 16:58:00,1.53905,1.5391,1.53825,1.5385,369970000.0
2009-07-27 16:59:00,1.5385,1.5389,1.537,1.53735,535600000.0
2009-07-27 17:00:00,1.5374,1.5377,1.53685,1.5374,637400000.0
2009-07-27 17:01:00,1.53745,1.5379,1.5374,1.5379,602999999.0
2009-07-27 17:02:00,1.5378,1.5386,1.53765,1.53855,464600000.0
2009-07-27 17:03:00,1.53845,1.53905,1.53845,1.53865,414599998.0
2009-07-27 17:04:00,1.5386,1.53935,1.5386,1.53925,575400000.0
2009-07-27 17:05:00,1.53925,1.53935,1.53915,1.53925,384400000.0
2009-07-27 17:06:00,1.5393,1.53955,1.5392,1.5394,375000000.0
2009-07-27 17:07:00,1.53935,1.53935,1.53915,1.53935,384600000.0
2009-07-27 17:08:00,1.5392,1.53945,1.53895,1.53915,464399999.0
2009-07-27 17:09:00,1.5391,1.5394,1.53905,1.5393,564599997.0
2009-07-27 17:10:00,1.5393,1.5395,1.5392,1.5394,720399999.0
2009-07-27 17:11:00,1.5393,1.53955,1.53915,1.53945,587400000.0
2009-07-27 17:12:00,1.53945,1.53975,1.53935,1.53965,959600000.0
2009-07-27 17:13:00,1.53965,1.5398,1.53905,1.5392,802600000.0
2009-07-27 17:14:00,1.53925,1.53925,1.5391,1.5392,62400000.0
2009-07-27 17:15:00,1.53917,1.53939,1.53911,1.53927,752200000.0
2009-07-27 17:16:00,1.53965,1.53995,1.5393,1.53995,752200000.0
2009-07-27 17:17:00,1.53995,1.53995,1.53965,1.5397,792400000.0
2009-07-27 17:18:00,1.53975,1.54025,1.53975,1.54015,484800000.0
2009-07-27 17:19:00,1.54015,1.54015,1.5397,1.5398,235400000.0
2009-07-27 17:20:00,1.53975,1.53985,1.53935,1.53945,477800000.0
2009-07-27 17:21:00,1.53945,1.5395,1.53905,1.5391,271200000.0
2009-07-27 17:22:00,1.53915,1.53925,1.53895,1.539,379199998.0
2009-07-27 17:23:00,1.539,1.5391,1.5388,1.539,314600000.0
2009-07-27 17:24:00,1.539,1.5395,1.539,1.53915,389799997.0
2009-07-27 17:25:00,1.53925,1.5398,1.53905,1.5398,458399999.0
2009-07-27 17:26:00,1.5398,1.53995,1.53955,1.5399,311000000.0
2009-07-27 17:27:00,1.53955,1.54005,1.5395,1.5397,347999999.0
2009-07-27 17:28:00,1.5397,1.53995,1.5394,1.53975,610599992.0
2009-07-27 17:29:00,1.5398,1.53995,1.5396,1.5398,403800000.0
2009-07-27 17:30:00,1.53975,1.54015,1.5396,1.5401,511000000.0
2009-07-27 17:31:00,1.5401,1.5405,1.54,1.54035,483400000.0
2009-07-27 17:32:00,1.54035,1.54045,1.5401,1.5402,445600000.0
2009-07-27 17:33:00,1.54025,1.54025,1.53945,1.53955,657199997.0
2009-07-27 17:34:00,1.5396,1.5399,1.53945,1.5397,251200000.0
2009-07-27 17:35:00,1.5398,1.5403,1.5398,1.54015,329600000.0
2009-07-27 17:36:00,1.54015,1.5403,1.5399,1.54,415200000.0
2009-07-27 17:37:00,1.54,1.54035,1.53995,1.54,406800000.0
2009-07-27 17:38:00,1.54,1.54,1.5398,1.5399,515600000.0
2009-07-27 17:39:00,1.5399,1.5399,1.5394,1.53965,275200000.0
2009-07-27 17:40:00,1.53965,1.53975,1.53915,1.53925,411399998.0
2009-07-27 17:41:00,1.5392,1.53935,1.53905,1.53935,208800001.0
2009-07-27 17:42:00,1.5393,1.53975,1.5392,1.53945,552000000.0
2009-07-27 17:43:00,1.53945,1.5397,1.5393,1.5396,503000000.0
2009-07-27 17:44:00,1.5396,1.5399,1.5395,1.5399,613999995.0
2009-07-27 17:45:00,1.53985,1.53995,1.53955,1.5396,336200000.0
2009-07-27 17:46:00,1.5396,1.54,1.5392,1.5398,499799999.0
2009-07-27 17:47:00,1.5398,1.5402,1.5396,1.54015,480799998.0
2009-07-27 17:48:00,1.54015,1.54025,1.54005,1.54025,186800000.0
2009-07-27 17:49:00,1.54025,1.54065,1.54025,1.54055,154600000.0
2009-07-27 17:50:00,1.54055,1.54055,1.5402,1.5402,190200000.0
2009-07-27 17:51:00,1.54025,1.54055,1.5402,1.54045,318400000.0
2009-07-27 17:52:00,1.54055,1.5407,1.5403,1.5403,332199999.0
2009-07-27 17:53:00,1.5403,1.5406,1.54025,1.5406,165399999.0
2009-07-27 17:54:00,1.54045,1.54085,1.5404,1.54045,335000000.0
2009-07-27 17:55:00,1.54045,1.54075,1.54015,1.5407,369200000.0
2009-07-27 17:56:00,1.54045,1.54055,1.54025,1.5403,523999997.0
2009-07-27 17:57:00,1.5403,1.5406,1.54,1.54045,680600001.0
2009-07-27 17:58:00,1.54045,1.54045,1.53965,1.53975,457200000.0
2009-07-27 17:59:00,1.5397,1.5401,1.53925,1.5394,783799998.0
2009-07-27 18:00:00,1.53945,1.53965,1.53915,1.5394,660600000.0
2009-07-27 18:01:00,1.53945,1.53945,1.53905,1.53915,203200000.0
2009-07-27 18:02:00,1.5391,1.53935,1.539,1.5392,140700000.0
2009-07-27 18:03:00,1.5393,1.5398,1.5392,1.53975,426400000.0
2009-07-27 18:04:00,1.53975,1.5398,1.53925,1.5394,415199999.0
2009-07-27 18:05:00,1.53945,1.5398,1.53945,1.5395,347200003.0
2009-07-27 18:06:00,1.5395,1.54015,1.53945,1.5398,658200000.0
2009-07-27 18:07:00,1.53985,1.54015,1.53965,1.53965,365999998.0
2009-07-27 18:08:00,1.53975,1.54005,1.53965,1.5399,500600000.0
2009-07-27 18:09:00,1.53995,1.54015,1.5397,1.5398,303599999.0
2009-07-27 18:10:00,1.53955,1.53965,1.5393,1.5393,242200000.0
2009-07-27 18:11:00,1.5394,1.5396,1.5393,1.5394,74400000.0
2009-07-27 18:12:00,1.5394,1.5396,1.53935,1.53945,108800000.0
2009-07-27 18:13:00,1.53945,1.5395,1.53905,1.5395,264800000.0
2009-07-27 18:14:00,1.53925,1.53955,1.53905,1.53905,334600000.0
2009-07-27 18:15:00,1.539,1.5392,1.5386,1.53875,334919999.0
2009-07-27 18:16:00,1.53875,1.53895,1.5387,1.53875,297999999.0
2009-07-27 18:17:00,1.53875,1.539,1.53875,1.53885,436199999.0
2009-07-27 18:18:00,1.5389,1.5389,1.5386,1.5386,253560000.0
2009-07-27 18:19:00,1.5386,1.53895,1.5386,1.53875,341410000.0
2009-07-27 18:20:00,1.53875,1.53885,1.5386,1.5387,428210000.0
2009-07-27 18:21:00,1.5387,1.53895,1.5386,1.5386,455330000.0
2009-07-27 18:22:00,1.5386,1.5386,1.538,1.5383,114090000.0
2009-07-27 18:23:00,1.5383,1.5386,1.5381,1.5382,358799999.0
2009-07-27 18:24:00,1.5382,1.5383,1.53805,1.5381,471199998.0
2009-07-27 18:25:00,1.5382,1.5386,1.538,1.5384,603399998.0
2009-07-27 18:26:00,1.53835,1.53855,1.5382,1.5385,309000000.0
2009-07-27 18:27:00,1.5385,1.5386,1.53845,1.53855,140800000.0
2009-07-27 18:28:00,1.53855,1.53855,1.5381,1.53835,303199999.0
2009-07-27 18:29:00,1.53835,1.53855,1.5382,1.53825,234799998.0
2009-07-27 18:30:00,1.5383,1.53835,1.53825,1.53825,196399996.0
2009-07-27 18:31:00,1.53825,1.5387,1.53825,1.5385,274000000.0
2009-07-27 18:32:00,1.53845,1.5386,1.53825,1.5384,273200000.0
2009-07-27 18:33:00,1.5385,1.5386,1.5384,1.5385,163600000.0
2009-07-27 18:34:00,1.5385,1.5386,1.53835,1.5384,221800000.0
2009-07-27 18:35:00,1.5384,1.5385,1.53835,1.53845,133600002.0
2009-07-27 18:36:00,1.5384,1.53865,1.53835,1.53855,123199998.0
2009-07-27 18:37:00,1.5386,1.5387,1.53855,1.5386,153800000.0
2009-07-27 18:38:00,1.5387,1.5387,1.5385,1.53855,158200000.0
2009-07-27 18:39:00,1.5385,1.5386,1.5384,1.53845,122800000.0
2009-07-27 18:40:00,1.53845,1.53875,1.53845,1.5387,204200000.0
2009-07-27 18:41:00,1.5387,1.53875,1.5382,1.53865,327199999.0
2009-07-27 18:42:00,1.53865,1.53865,1.53815,1.53825,113800000.0
2009-07-27 18:43:00,1.53825,1.5383,1.53815,1.53825,197999998.0
2009-07-27 18:44:00,1.53825,1.5384,1.5382,1.53835,200000000.0
2009-07-27 18:45:00,1.53835,1.5386,1.53835,1.5385,134800000.0
2009-07-27 18:46:00,1.5386,1.5388,1.53825,1.53825,273600000.0
2009-07-27 18:47:00,1.53825,1.5386,1.53815,1.5386,105200000.0
2009-07-27 18:48:00,1.5386,1.53885,1.5384,1.53865,238800000.0
2009-07-27 18:49:00,1.53865,1.53895,1.5384,1.53875,175600000.0
2009-07-27 18:50:00,1.5388,1.53895,1.53855,1.5386,224400000.0
2009-07-27 18:51:00,1.53855,1.53865,1.53795,1.53795,538999995.0
2009-07-27 18:52:00,1.53805,1.5383,1.5379,1.538,128000000.0
2009-07-27 18:53:00,1.53805,1.5384,1.53785,1.5384,289000000.0
2009-07-27 18:54:00,1.53845,1.539,1.5383,1.539,321199999.0
2009-07-27 18:55:00,1.53895,1.53905,1.53835,1.53835,295600000.0
2009-07-27 18:56:00,1.53835,1.53845,1.53825,1.53825,104400000.0
2009-07-27 18:57:00,1.53825,1.53865,1.5382,1.5385,143800000.0
2009-07-27 18:58:00,1.5385,1.53865,1.5385,1.5386,64400000.0
2009-07-27 18:59:00,1.53865,1.5389,1.53845,1.5388,344800000.0
2009-07-27 19:00:00,1.5388,1.53885,1.5386,1.5387,631799999.0
2009-07-27 19:01:00,1.53865,1.53865,1.53825,1.53835,122800000.0
2009-07-27 19:02:00,1.53835,1.5384,1.53825,1.53835,170600000.0
2009-07-27 19:03:00,1.5384,1.53855,1.5384,1.5385,64000000.0
2009-07-27 19:04:00,1.5385,1.5385,1.5383,1.53845,115000000.0
2009-07-27 19:05:00,1.53845,1.5388,1.5384,1.53855,111799999.0
2009-07-27 19:06:00,1.5385,1.53885,1.5385,1.5388,121800000.0
2009-07-27 19:07:00,1.5388,1.5389,1.5384,1.5388,360199999.0
2009-07-27 19:08:00,1.53875,1.5388,1.5387,1.5387,117199999.0
2009-07-27 19:09:00,1.5387,1.5387,1.5387,1.5387,108600000.0
2009-07-27 19:10:00,1.5388,1.53905,1.53875,1.53905,247200000.0
2009-07-27 19:11:00,1.53905,1.5391,1.53885,1.53895,124599998.0
2009-07-27 19:12:00,1.53895,1.53935,1.53895,1.53935,135400000.0
2009-07-27 19:13:00,1.5393,1.53975,1.5393,1.5397,418600000.0
2009-07-27 19:14:00,1.5397,1.5397,1.53935,1.5395,296000000.0
2009-07-27 19:15:00,1.5395,1.53965,1.5393,1.53935,118400000.0
2009-07-27 19:16:00,1.53945,1.53945,1.53915,1.53915,213400001.0
2009-07-27 19:17:00,1.53915,1.5393,1.5391,1.53925,51600000.0
2009-07-27 19:18:00,1.5392,1.5395,1.5392,1.5395,134200000.0
2009-07-27 19:19:00,1.53955,1.5398,1.5395,1.5395,146400000.0
2009-07-27 19:20:00,1.53955,1.53975,1.5394,1.5395,209400000.0
2009-07-27 19:21:00,1.5397,1.5399,1.53955,1.53975,159600000.0
2009-07-27 19:22:00,1.53975,1.5399,1.53965,1.5398,104600000.0
2009-07-27 19:23:00,1.5397,1.5397,1.53955,1.5396,196000000.0
2009-07-27 19:24:00,1.53955,1.53965,1.5395,1.53965,112800000.0
2009-07-27 19:25:00,1.5398,1.54035,1.5396,1.54025,190200000.0
2009-07-27 19:26:00,1.54035,1.5404,1.54015,1.54025,281600000.0
2009-07-27 19:27:00,1.54025,1.5404,1.5399,1.53995,316600000.0
2009-07-27 19:28:00,1.53995,1.54025,1.53975,1.53975,150400000.0
2009-07-27 19:29:00,1.53985,1.54015,1.5397,1.54,136600000.0
2009-07-27 19:30:00,1.53995,1.54005,1.5399,1.54005,235000000.0
2009-07-27 19:31:00,1.53995,1.5401,1.5399,1.54,149200000.0
2009-07-27 19:32:00,1.54,1.54,1.5397,1.53985,239400000.0
2009-07-27 19:33:00,1.5399,1.53995,1.53985,1.53985,66000000.0
2009-07-27 19:34:00,1.53985,1.5399,1.5398,1.5399,149400000.0
2009-07-27 19:35:00,1.53985,1.5401,1.5398,1.5401,293800000.0
2009-07-27 19:36:00,1.54015,1.54025,1.5399,1.54005,182800000.0
2009-07-27 19:37:00,1.54005,1.54005,1.5399,1.53995,52000000.0
2009-07-27 19:38:00,1.53995,1.54005,1.5398,1.5399,84600000.0
2009-07-27 19:39:00,1.5399,1.54005,1.53985,1.5399,106800000.0
2009-07-27 19:40:00,1.5399,1.53995,1.53945,1.5395,247800000.0
2009-07-27 19:41:00,1.53945,1.53955,1.5394,1.5395,124199999.0
2009-07-27 19:42:00,1.53955,1.53985,1.53955,1.53955,191400000.0
2009-07-27 19:43:00,1.53955,1.53995,1.5393,1.53955,490200001.0
2009-07-27 19:44:00,1.53955,1.53965,1.5394,1.53965,140600000.0
2009-07-27 19:45:00,1.53965,1.5401,1.5396,1.53965,202000001.0
2009-07-27 19:46:00,1.5398,1.53995,1.5398,1.53995,43000000.0
2009-07-27 19:47:00,1.53995,1.54005,1.5398,1.5399,125400000.0
2009-07-27 19:48:00,1.5399,1.54015,1.53965,1.54005,186800000.0
2009-07-27 19:49:00,1.54005,1.54015,1.5397,1.54005,288400000.0
2009-07-27 19:50:00,1.54005,1.54005,1.53975,1.53995,402399999.0
2009-07-27 19:51:00,1.53995,1.53995,1.53985,1.5399,100000000.0
2009-07-27 19:52:00,1.54,1.54025,1.5398,1.54025,187200000.0
2009-07-27 19:53:00,1.54025,1.54045,1.53995,1.54,176600000.0
2009-07-27 19:54:00,1.54005,1.5401,1.53955,1.53975,222000000.0
2009-07-27 19:55:00,1.53975,1.5401,1.5397,1.5399,126800000.0
2009-07-27 19:56:00,1.53995,1.53995,1.53945,1.53975,294199999.0
2009-07-27 19:57:00,1.5397,1.5401,1.5397,1.54,260200000.0
2009-07-27 19:58:00,1.54005,1.54005,1.5398,1.53985,172599999.0
2009-07-27 19:59:00,1.53995,1.53995,1.53965,1.5398,196000000.0
2009-07-27 20:00:00,1.5398,1.54,1.5398,1.5399,107000000.0
2009-07-27 20:01:00,1.5399,1.54005,1.5397,1.53985,125600000.0
2009-07-27 20:02:00,1.53975,1.53975,1.5394,1.53945,274400000.0
2009-07-27 20:03:00,1.53945,1.53955,1.5393,1.5393,226599998.0
2009-07-27 20:04:00,1.5393,1.5397,1.5392,1.5397,343600000.0
2009-07-27 20:05:00,1.5397,1.54005,1.53955,1.54005,123800000.0
2009-07-27 20:06:00,1.53995,1.54005,1.53945,1.53995,205000000.0
2009-07-27 20:07:00,1.53995,1.54,1.5397,1.53985,152399999.0
2009-07-27 20:08:00,1.53985,1.5399,1.5397,1.5397,86000000.0
2009-07-27 20:09:00,1.5397,1.5398,1.53965,1.53975,172199998.0
2009-07-27 20:10:00,1.5397,1.5399,1.53965,1.53975,261200000.0
2009-07-27 20:11:00,1.53975,1.5399,1.53975,1.5399,58199999.0
2009-07-27 20:12:00,1.5399,1.5402,1.53985,1.53985,289999999.0
2009-07-27 20:13:00,1.53995,1.54,1.5399,1.54,30000000.0
2009-07-27 20:14:00,1.54,1.54015,1.53975,1.5399,278600000.0
2009-07-27 20:15:00,1.5399,1.5402,1.5396,1.54015,321000000.0
2009-07-27 20:16:00,1.54015,1.54045,1.54005,1.54025,389000000.0
2009-07-27 20:17:00,1.5402,1.54035,1.5401,1.5403,157800000.0
2009-07-27 20:18:00,1.5401,1.54025,1.5401,1.5402,90800000.0
2009-07-27 20:19:00,1.54025,1.54035,1.53985,1.5399,154000000.0
2009-07-27 20:20:00,1.53985,1.53995,1.5396,1.5397,186399998.0
2009-07-27 20:21:00,1.53975,1.53975,1.53925,1.5395,185600000.0
2009-07-27 20:22:00,1.53955,1.5397,1.539,1.5396,307200000.0
2009-07-27 20:23:00,1.5396,1.5397,1.53955,1.5396,47600000.0
2009-07-27 20:24:00,1.5396,1.53985,1.5396,1.5398,173000000.0
2009-07-27 20:25:00,1.5398,1.5398,1.5396,1.5396,169800000.0
2009-07-27 20:26:00,1.53965,1.53965,1.5393,1.5393,116400000.0
2009-07-27 20:27:00,1.53925,1.53925,1.5391,1.5391,118600000.0
2009-07-27 20:28:00,1.5391,1.5393,1.5391,1.5391,92200000.0
2009-07-27 20:29:00,1.5391,1.5396,1.5391,1.5393,348400000.0
2009-07-27 20:30:00,1.5394,1.5396,1.5394,1.5395,115200000.0
2009-07-27 20:31:00,1.5395,1.5397,1.53945,1.53965,301400000.0
2009-07-27 20:32:00,1.53955,1.53955,1.5394,1.5395,199200000.0
2009-07-27 20:33:00,1.53955,1.53955,1.5395,1.53955,84000000.0
2009-07-27 20:34:00,1.5396,1.5398,1.5396,1.5397,88000000.0
2009-07-27 20:35:00,1.5397,1.53985,1.5396,1.53985,324000000.0
2009-07-27 20:36:00,1.53965,1.53965,1.53925,1.5395,230000000.0
2009-07-27 20:37:00,1.5395,1.5398,1.53925,1.5398,131199998.0
2009-07-27 20:38:00,1.5398,1.54,1.5397,1.53995,238400000.0
2009-07-27 20:39:00,1.53995,1.5401,1.5399,1.5399,151400000.0
2009-07-27 20:40:00,1.53995,1.54015,1.53965,1.5397,273400000.0
2009-07-27 20:41:00,1.5397,1.5399,1.53965,1.5398,322399999.0
2009-07-27 20:42:00,1.53985,1.53985,1.5398,1.53985,46400000.0
2009-07-27 20:43:00,1.5399,1.54015,1.5399,1.54,200800000.0
2009-07-27 20:44:00,1.54,1.54005,1.53975,1.5399,231000000.0
2009-07-27 20:45:00,1.5399,1.53995,1.5397,1.5398,328400000.0
2009-07-27 20:46:00,1.53975,1.5399,1.53975,1.53985,77000000.0
2009-07-27 20:47:00,1.5398,1.54,1.53975,1.5399,127800000.0
2009-07-27 20:48:00,1.53995,1.54,1.53985,1.5399,62000000.0
2009-07-27 20:49:00,1.5399,1.5399,1.5393,1.5394,277400001.0
2009-07-27 20:50:00,1.5394,1.5398,1.5394,1.5395,304000000.0
2009-07-27 20:51:00,1.5395,1.5398,1.5394,1.53965,124800000.0
2009-07-27 20:52:00,1.5397,1.5399,1.53965,1.53975,105400000.0
2009-07-27 20:53:00,1.53975,1.53975,1.5394,1.5394,99600000.0
2009-07-27 20:54:00,1.5394,1.5396,1.5394,1.5395,144000001.0
2009-07-27 20:55:00,1.5395,1.5395,1.53915,1.53915,132600000.0
2009-07-27 20:56:00,1.53915,1.5392,1.5389,1.539,128400000.0
2009-07-27 20:57:00,1.5389,1.539,1.5388,1.5389,190200000.0
2009-07-27 20:58:00,1.5389,1.539,1.5388,1.5389,101200000.0
2009-07-27 20:59:00,1.5389,1.5389,1.5383,1.53865,480800000.0
2009-07-27 21:00:00,1.53865,1.5389,1.5383,1.5386,164000000.0
2009-07-27 21:01:00,1.5385,1.5389,1.5384,1.53865,143000000.0
2009-07-27 21:02:00,1.53865,1.5389,1.5385,1.53875,241600000.0
2009-07-27 21:03:00,1.5388,1.5394,1.53875,1.53915,298400000.0
2009-07-27 21:04:00,1.53915,1.5393,1.53905,1.5393,165800000.0
2009-07-27 21:05:00,1.53935,1.5394,1.53915,1.5393,314800000.0
2009-07-27 21:06:00,1.53925,1.53945,1.53915,1.5392,197200000.0
2009-07-27 21:07:00,1.5392,1.5392,1.5391,1.5392,53000000.0
2009-07-27 21:08:00,1.5391,1.5394,1.5391,1.5394,78000000.0
2009-07-27 21:09:00,1.5394,1.5394,1.5392,1.53925,175000000.0
2009-07-27 21:10:00,1.53925,1.5394,1.53915,1.5394,126600000.0
2009-07-27 21:11:00,1.5394,1.5394,1.53925,1.53925,13200000.0
2009-07-27 21:12:00,1.53925,1.53935,1.53915,1.53935,114200000.0
2009-07-27 21:13:00,1.5395,1.53955,1.53915,1.53935,93800000.0
2009-07-27 21:14:00,1.53925,1.53925,1.53915,1.5392,38200000.0
2009-07-27 21:15:00,1.5392,1.5393,1.5391,1.5392,197200000.0
2009-07-27 21:16:00,1.5393,1.53945,1.5392,1.53925,65200000.0
2009-07-27 21:17:00,1.53935,1.5394,1.5392,1.53925,60200000.0
2009-07-27 21:18:00,1.53925,1.53945,1.53915,1.5392,122800000.0
2009-07-27 21:19:00,1.5392,1.5394,1.5391,1.5394,42800000.0
2009-07-27 21:20:00,1.5394,1.5396,1.5394,1.53945,107600000.0
2009-07-27 21:21:00,1.53945,1.5395,1.5391,1.53925,106800000.0
2009-07-27 21:22:00,1.53915,1.53935,1.53915,1.5393,152200000.0
2009-07-27 21:23:00,1.53935,1.53975,1.53935,1.53975,165200000.0
2009-07-27 21:24:00,1.5399,1.53995,1.5396,1.5397,197600000.0
2009-07-27 21:25:00,1.53975,1.54,1.53975,1.53985,65800000.0
2009-07-27 21:26:00,1.53975,1.53995,1.53975,1.5398,36200000.0
2009-07-27 21:27:00,1.53985,1.54,1.5396,1.5397,69600000.0
2009-07-27 21:28:00,1.53975,1.54,1.5397,1.53975,118200000.0
2009-07-27 21:29:00,1.53975,1.53985,1.53965,1.53975,326800000.0
2009-07-27 21:30:00,1.5398,1.5401,1.53965,1.5397,270000000.0
2009-07-27 21:31:00,1.53975,1.53985,1.53975,1.53975,60400000.0
2009-07-27 21:32:00,1.53975,1.5398,1.53965,1.5397,101800000.0
2009-07-27 21:33:00,1.53955,1.5398,1.53955,1.5396,142600000.0
2009-07-27 21:34:00,1.5397,1.5397,1.5395,1.5396,86200000.0
2009-07-27 21:35:00,1.53955,1.54025,1.5395,1.54025,161400000.0
2009-07-27 21:36:00,1.53995,1.54,1.5399,1.54,85400000.0
2009-07-27 21:37:00,1.54005,1.5402,1.53995,1.5401,200000000.0
2009-07-27 21:38:00,1.5401,1.54015,1.53995,1.53995,89800000.0
2009-07-27 21:39:00,1.54,1.54035,1.53995,1.54025,113200000.0
2009-07-27 21:40:00,1.54025,1.5406,1.5402,1.5403,107000000.0
2009-07-27 21:41:00,1.5403,1.54065,1.5403,1.5406,157800000.0
2009-07-27 21:42:00,1.5406,1.541,1.54055,1.5406,198400000.0
2009-07-27 21:43:00,1.5405,1.5406,1.5403,1.5404,118000000.0
2009-07-27 21:44:00,1.5404,1.5405,1.5399,1.54025,88600000.0
2009-07-27 21:45:00,1.5402,1.54025,1.54,1.5402,97600000.0
2009-07-27 21:46:00,1.5402,1.54035,1.5401,1.5403,261400000.0
2009-07-27 21:47:00,1.5403,1.5404,1.5402,1.54025,218400000.0
2009-07-27 21:48:00,1.54025,1.5404,1.53995,1.53995,206400000.0
2009-07-27 21:49:00,1.53995,1.5402,1.5398,1.54,208600000.0
2009-07-27 21:50:00,1.54005,1.5401,1.5397,1.53985,134400000.0
2009-07-27 21:51:00,1.53985,1.53985,1.5395,1.5395,43400000.0
2009-07-27 21:52:00,1.5395,1.5396,1.5394,1.5396,94800000.0
2009-07-27 21:53:00,1.5395,1.5395,1.5394,1.53945,116000000.0
2009-07-27 21:54:00,1.53945,1.5396,1.53935,1.53955,155000000.0
2009-07-27 21:55:00,1.5396,1.5396,1.5392,1.5392,270400000.0
2009-07-27 21:56:00,1.5392,1.5394,1.5392,1.5393,187400000.0
2009-07-27 21:57:00,1.53935,1.5396,1.53935,1.53955,214200000.0
2009-07-27 21:58:00,1.53945,1.53955,1.53885,1.53885,84600000.0
2009-07-27 21:59:00,1.53915,1.53965,1.53905,1.53915,415000000.0
2009-07-27 22:00:00,1.5392,1.5392,1.5384,1.5386,222000000.0
2009-07-27 22:01:00,1.5386,1.5388,1.53845,1.5386,225600000.0
2009-07-27 22:02:00,1.53855,1.53905,1.53855,1.53895,81200000.0
2009-07-27 22:03:00,1.53895,1.53915,1.5387,1.53905,147000000.0
2009-07-27 22:04:00,1.53905,1.5391,1.53885,1.539,70400000.0
2009-07-27 22:05:00,1.53905,1.53915,1.5387,1.5387,90600000.0
2009-07-27 22:06:00,1.5389,1.53905,1.5389,1.53895,55400000.0
2009-07-27 22:07:00,1.539,1.539,1.5388,1.53885,55800000.0
2009-07-27 22:08:00,1.53885,1.5391,1.53885,1.53895,38400000.0
2009-07-27 22:09:00,1.53895,1.53895,1.5388,1.5388,42000000.0
2009-07-27 22:10:00,1.5388,1.5388,1.5387,1.53875,66000000.0
2009-07-27 22:11:00,1.5387,1.5387,1.5386,1.5386,58800000.0
2009-07-27 22:12:00,1.5388,1.5388,1.5386,1.5386,22400000.0
2009-07-27 22:13:00,1.53865,1.53865,1.5386,1.5386,49600000.0
2009-07-27 22:14:00,1.5386,1.53895,1.53855,1.53895,212600000.0
2009-07-27 22:15:00,1.5389,1.53915,1.5388,1.53915,109200000.0
2009-07-27 22:16:00,1.5391,1.5392,1.539,1.5391,97000000.0
2009-07-27 22:17:00,1.5391,1.5391,1.53885,1.53885,31200000.0
2009-07-27 22:18:00,1.53885,1.53915,1.5388,1.53895,92400000.0
2009-07-27 22:19:00,1.53895,1.53895,1.53895,1.53895,20800000.0
2009-07-27 22:20:00,1.53905,1.53905,1.53835,1.53835,69200000.0
2009-07-27 22:21:00,1.5385,1.5385,1.5385,1.5385,83200000.0
2009-07-27 22:22:00,1.53835,1.5385,1.53825,1.5385,53000000.0
2009-07-27 22:23:00,1.5385,1.5385,1.53835,1.53835,70600000.0
2009-07-27 22:24:00,1.53835,1.53835,1.53835,1.53835,101200000.0
2009-07-27 22:25:00,1.53835,1.53835,1.53825,1.5383,58000000.0
2009-07-27 22:26:00,1.5384,1.5384,1.5381,1.5382,156800000.0
2009-07-27 22:27:00,1.53845,1.5388,1.53825,1.53865,115600000.0
2009-07-27 22:28:00,1.5387,1.53885,1.53855,1.53885,60000000.0
2009-07-27 22:29:00,1.53885,1.53915,1.53885,1.53915,22400000.0
2009-07-27 22:30:00,1.53925,1.53925,1.53925,1.53925,25600000.0
2009-07-27 22:31:00,1.53925,1.53925,1.5391,1.53915,35200000.0
2009-07-27 22:32:00,1.5393,1.5393,1.5391,1.5391,41600000.0
2009-07-27 22:33:00,1.53915,1.53925,1.539,1.539,44800000.0
2009-07-27 22:34:00,1.53915,1.53915,1.53895,1.539,32000000.0
2009-07-27 22:35:00,1.539,1.539,1.5389,1.53895,28800000.0
2009-07-27 22:36:00,1.5389,1.539,1.5389,1.539,14400000.0
2009-07-27 22:37:00,1.53823,1.53828,1.53822,1.53828,38400000.0
2009-07-27 22:38:00,1.539,1.53905,1.5388,1.5388,38400000.0
2009-07-27 22:39:00,1.53885,1.5391,1.53885,1.5391,32000000.0
2009-07-27 22:40:00,1.5391,1.5391,1.53905,1.53905,12800000.0
2009-07-27 22:41:00,1.53885,1.53885,1.53885,1.53885,16000000.0
2009-07-27 22:42:00,1.5389,1.5392,1.5389,1.53915,44800000.0
2009-07-27 22:43:00,1.53915,1.5393,1.53895,1.53905,81600000.0
2009-07-27 22:44:00,1.53915,1.53915,1.53915,1.53915,16000000.0
2009-07-27 22:45:00,1.53915,1.53925,1.53905,1.5391,86400000.0
2009-07-27 22:46:00,1.5387,1.5391,1.5387,1.53905,118400000.0
2009-07-27 22:47:00,1.53905,1.53925,1.53885,1.53925,44800000.0
2009-07-27 22:48:00,1.53925,1.5393,1.53925,1.5393,16000000.0
2009-07-27 22:49:00,1.5393,1.5393,1.53925,1.5393,32000000.0
2009-07-27 22:50:00,1.53873,1.53873,1.53869,1.53873,28800000.0
2009-07-27 22:51:00,1.5393,1.53945,1.53915,1.53945,28800000.0
2009-07-27 22:52:00,1.5395,1.5398,1.53935,1.5396,112000000.0
2009-07-27 22:53:00,1.5394,1.53965,1.5394,1.53965,14400000.0
2009-07-27 22:54:00,1.53975,1.53975,1.5397,1.53975,19200000.0
2009-07-27 22:55:00,1.5397,1.5397,1.53955,1.5396,22400000.0
2009-07-27 22:56:00,1.5396,1.5396,1.53925,1.53935,54400000.0
2009-07-27 22:57:00,1.5393,1.5394,1.5392,1.53925,108800000.0
2009-07-27 22:58:00,1.5391,1.5392,1.5387,1.5388,62000000.0
2009-07-27 22:59:00,1.5388,1.53935,1.5385,1.53855,174800000.0
2009-07-27 23:00:00,1.5383,1.53845,1.53725,1.53765,115400000.0
2009-07-27 23:01:00,1.5376,1.5376,1.5361,1.53705,70800000.0
2009-07-27 23:02:00,1.53695,1.53695,1.53615,1.53665,125400000.0
2009-07-27 23:03:00,1.53665,1.53685,1.5366,1.53685,88400000.0
2009-07-27 23:04:00,1.537,1.53735,1.53675,1.53735,110000000.0
2009-07-27 23:05:00,1.53735,1.53815,1.53735,1.53815,94800000.0
2009-07-27 23:06:00,1.53815,1.53815,1.53775,1.53775,9800000.0
2009-07-27 23:07:00,1.53785,1.5384,1.5378,1.5382,130200000.0
2009-07-27 23:08:00,1.53815,1.53825,1.53815,1.53825,15800000.0
2009-07-27 23:09:00,1.5382,1.53835,1.5382,1.53825,27400000.0
2009-07-27 23:10:00,1.53825,1.53825,1.5382,1.5382,4200000.0
2009-07-27 23:11:00,1.5382,1.53875,1.53815,1.53855,21400000.0
2009-07-27 23:12:00,1.5387,1.53905,1.5387,1.5388,165200001.0
2009-07-27 23:13:00,1.53885,1.53895,1.53885,1.5389,5000000.0
2009-07-27 23:14:00,1.53885,1.53885,1.5388,1.53885,42400000.0
2009-07-27 23:15:00,1.5388,1.5388,1.53875,1.5388,31600000.0
2009-07-27 23:16:00,1.53875,1.5388,1.53875,1.5388,2800000.0
2009-07-27 23:17:00,1.53875,1.53875,1.5387,1.5387,22800000.0
2009-07-27 23:18:00,1.5387,1.5391,1.5386,1.5388,83000000.0
2009-07-27 23:19:00,1.53885,1.5391,1.5387,1.539,32400000.0
2009-07-27 23:20:00,1.539,1.539,1.539,1.539,3200000.0
2009-07-27 23:22:00,1.53865,1.53865,1.5386,1.5386,22400000.0
2009-07-27 23:23:00,1.5387,1.53875,1.5387,1.53875,32000000.0
2009-07-27 23:24:00,1.53846,1.539,1.53844,1.539,95000001.0
2009-07-27 23:25:00,1.53895,1.5392,1.53865,1.5389,95000001.0
2009-07-27 23:26:00,1.5389,1.5389,1.5389,1.5389,18800000.0
2009-07-27 23:27:00,1.5389,1.5389,1.5389,1.5389,34400000.0
2009-07-27 23:28:00,1.5389,1.5389,1.5389,1.5389,15200000.0
2009-07-27 23:29:00,1.5389,1.5389,1.5389,1.5389,3200000.0
2009-07-27 23:30:00,1.53895,1.53915,1.53895,1.53915,91199998.0
2009-07-27 23:31:00,1.5391,1.5394,1.5391,1.5394,68800000.0
2009-07-27 23:32:00,1.53945,1.53945,1.53895,1.53895,32000000.0
2009-07-27 23:33:00,1.53925,1.5394,1.53925,1.5394,32000000.0
2009-07-27 23:34:00,1.53905,1.53905,1.53905,1.53905,3200000.0
2009-07-27 23:35:00,1.53917,1.5392,1.53917,1.5392,224000000.0
2009-07-27 23:36:00,1.53945,1.53965,1.539,1.53915,224000000.0
2009-07-27 23:37:00,1.53925,1.53925,1.53915,1.53925,56000000.0
2009-07-27 23:38:00,1.5393,1.5393,1.5393,1.5393,32000000.0
2009-07-27 23:39:00,1.5393,1.5393,1.5391,1.5391,54400002.0
2009-07-27 23:40:00,1.5391,1.5391,1.5391,1.5391,3200000.0
2009-07-27 23:41:00,1.5391,1.5391,1.5391,1.5391,15000000.0
2009-07-27 23:42:00,1.5391,1.5393,1.5391,1.53925,75200000.0
2009-07-27 23:43:00,1.5393,1.5393,1.5392,1.53925,73000000.0
2009-07-27 23:44:00,1.53935,1.53935,1.5393,1.5393,22400001.0
2009-07-27 23:45:00,1.53935,1.53935,1.5393,1.5393,9600000.0
2009-07-27 23:46:00,1.53935,1.53935,1.5391,1.53915,290800000.0
2009-07-27 23:47:00,1.53915,1.53915,1.539,1.5391,116399999.0
2009-07-27 23:48:00,1.53879,1.5388,1.53872,1.53874,38999999.0
2009-07-27 23:49:00,1.53905,1.53915,1.53905,1.53905,38999999.0
2009-07-27 23:50:00,1.5391,1.5391,1.5388,1.5388,27400000.0
2009-07-27 23:51:00,1.53862,1.53862,1.53858,1.53858,208400000.0
2009-07-27 23:52:00,1.5391,1.5393,1.53895,1.53905,208400000.0
2009-07-27 23:53:00,1.5391,1.53935,1.539,1.5393,123799999.0
2009-07-27 23:54:00,1.5394,1.5394,1.5393,1.5393,15600000.0
2009-07-27 23:55:00,1.5393,1.5393,1.5393,1.5393,3200000.0
2009-07-27 23:56:00,1.5392,1.53935,1.5389,1.53905,217600000.0
2009-07-27 23:57:00,1.53915,1.53915,1.53895,1.53895,56600000.0
2009-07-27 23:58:00,1.539,1.539,1.53885,1.53895,154399998.0
2009-07-27 23:59:00,1.539,1.539,1.53895,1.53895,20800000.0
2009-07-28 00:00:00,1.539,1.539,1.539,1.539,14400000.0
2009-07-28 00:01:00,1.539,1.539,1.53865,1.53865,146400000.0
2009-07-28 00:02:00,1.53865,1.53875,1.53825,1.5387,312000008.0
2009-07-28 00:03:00,1.53875,1.53885,1.5386,1.53885,126400005.0
2009-07-28 00:04:00,1.5389,1.5389,1.53875,1.53875,27200001.0
2009-07-28 00:05:00,1.5388,1.5389,1.53875,1.5389,33600001.0
2009-07-28 00:06:00,1.53895,1.53945,1.53895,1.53945,249600001.0
2009-07-28 00:07:00,1.5395,1.53955,1.5395,1.53955,24000000.0
2009-07-28 00:08:00,1.53965,1.53975,1.53945,1.5395,139200000.0
2009-07-28 00:09:00,1.5395,1.53955,1.5395,1.5395,24000000.0
2009-07-28 00:10:00,1.53945,1.53945,1.53945,1.53945,6400000.0
2009-07-28 00:11:00,1.5396,1.5396,1.5395,1.53955,32000000.0
2009-07-28 00:12:00,1.53922,1.53924,1.53916,1.53923,16000000.0
2009-07-28 00:13:00,1.5395,1.5395,1.5394,1.5394,16000000.0
2009-07-28 00:14:00,1.53935,1.5394,1.53935,1.53935,70400000.0
2009-07-28 00:15:00,1.53935,1.53935,1.53925,1.53925,40000000.0
2009-07-28 00:16:00,1.53915,1.53925,1.539,1.539,27200000.0
2009-07-28 00:17:00,1.53905,1.5393,1.53905,1.53915,177600001.0
2009-07-28 00:18:00,1.53925,1.53925,1.53915,1.53915,25600000.0
2009-07-28 00:19:00,1.53915,1.5397,1.53915,1.5396,41600000.0
2009-07-28 00:20:00,1.53955,1.5396,1.5394,1.5395,148800001.0
2009-07-28 00:21:00,1.53955,1.53955,1.5395,1.5395,30400000.0
2009-07-28 00:22:00,1.53955,1.5396,1.53885,1.539,150000000.0
2009-07-28 00:23:00,1.53875,1.53885,1.53875,1.53885,75200000.0
2009-07-28 00:24:00,1.5386,1.5393,1.5386,1.5392,235200000.0
2009-07-28 00:25:00,1.5393,1.53965,1.5393,1.53965,211200000.0
2009-07-28 00:26:00,1.5395,1.5396,1.53945,1.53955,112000000.0
2009-07-28 00:27:00,1.5395,1.5396,1.5395,1.5395,56000000.0
2009-07-28 00:28:00,1.53935,1.5394,1.53935,1.5394,16000000.0
2009-07-28 00:29:00,1.5393,1.5393,1.5392,1.53925,56000000.0
2009-07-28 00:30:00,1.53905,1.53908,1.539,1.53901,56000000.0
2009-07-28 00:31:00,1.53915,1.5393,1.53915,1.5393,56000000.0
2009-07-28 00:32:00,1.5393,1.5393,1.53895,1.53905,132800001.0
2009-07-28 00:33:00,1.53905,1.5393,1.539,1.5393,48000000.0
2009-07-28 00:34:00,1.53925,1.53925,1.5392,1.5392,20800000.0
2009-07-28 00:35:00,1.5392,1.53945,1.5392,1.53945,6400000.0
2009-07-28 00:36:00,1.53924,1.53939,1.53923,1.53939,3200000.0
2009-07-28 00:37:00,1.5396,1.5396,1.53919,1.53927,3200000.0
2009-07-28 00:38:00,1.53922,1.5395,1.53922,1.5395,3200000.0
2009-07-28 00:39:00,1.53928,1.53928,1.53922,1.53927,3200000.0
2009-07-28 00:40:00,1.5394,1.5394,1.5394,1.5394,3200000.0
2009-07-28 00:41:00,1.53913,1.53923,1.53911,1.53913,35200000.0
2009-07-28 00:42:00,1.53945,1.53945,1.5394,1.53945,35200000.0
2009-07-28 00:43:00,1.53945,1.53945,1.53945,1.53945,3200000.0
2009-07-28 00:44:00,1.53945,1.53955,1.53945,1.5395,17600000.0
2009-07-28 00:45:00,1.5395,1.5395,1.53915,1.5393,158400003.0
2009-07-28 00:46:00,1.5393,1.53945,1.53925,1.53935,28800000.0
2009-07-28 00:47:00,1.53945,1.53945,1.53935,1.5394,38400000.0
2009-07-28 00:48:00,1.5394,1.53945,1.5394,1.53945,19200000.0
2009-07-28 00:49:00,1.5395,1.5395,1.53935,1.53945,32000000.0
2009-07-28 00:50:00,1.53945,1.5395,1.5387,1.5387,22400000.0
2009-07-28 00:51:00,1.53885,1.53885,1.53885,1.53885,9600000.0
2009-07-28 00:52:00,1.53885,1.5389,1.53885,1.5389,22400000.0
2009-07-28 00:53:00,1.539,1.539,1.53895,1.539,12800000.0
2009-07-28 00:54:00,1.53895,1.53895,1.53885,1.53885,12800000.0
2009-07-28 00:55:00,1.53878,1.5388,1.53869,1.5387,3200000.0
2009-07-28 00:56:00,1.53895,1.53895,1.53895,1.53895,3200000.0
2009-07-28 00:57:00,1.53895,1.53895,1.53895,1.53895,3200000.0
2009-07-28 00:58:00,1.539,1.539,1.53895,1.53895,6400000.0
2009-07-28 00:59:00,1.53885,1.53885,1.5383,1.5384,187600001.0
2009-07-28 01:00:00,1.53865,1.53885,1.53865,1.53875,105600001.0
2009-07-28 01:01:00,1.53875,1.5388,1.5387,1.5387,46400000.0
2009-07-28 01:02:00,1.5387,1.53875,1.53865,1.53875,17600000.0
2009-07-28 01:03:00,1.5388,1.53945,1.53875,1.53945,75200000.0
2009-07-28 01:04:00,1.5395,1.5396,1.5391,1.53915,89600000.0
2009-07-28 01:05:00,1.5391,1.5394,1.53885,1.53885,101600000.0
2009-07-28 01:06:00,1.53895,1.5395,1.53855,1.5393,94200000.0
2009-07-28 01:07:00,1.5391,1.5391,1.53885,1.53885,34600000.0
2009-07-28 01:08:00,1.5387,1.5392,1.5386,1.53915,26800000.0
2009-07-28 01:09:00,1.5392,1.5392,1.5392,1.5392,6400000.0
2009-07-28 01:10:00,1.5392,1.5392,1.53895,1.539,38400000.0
2009-07-28 01:11:00,1.5391,1.5391,1.53895,1.53895,32000000.0
2009-07-28 01:12:00,1.53895,1.539,1.53895,1.53895,9600000.0
2009-07-28 01:13:00,1.53895,1.539,1.53895,1.539,6400000.0
2009-07-28 01:14:00,1.539,1.539,1.53895,1.539,12800000.0
2009-07-28 01:15:00,1.539,1.53905,1.539,1.53905,16000000.0
2009-07-28 01:16:00,1.5391,1.5391,1.5389,1.53895,12800000.0
2009-07-28 01:17:00,1.5389,1.5389,1.53885,1.53885,6400000.0
2009-07-28 01:18:00,1.53895,1.53905,1.5389,1.53905,22400000.0
2009-07-28 01:19:00,1.53885,1.53935,1.53885,1.53885,80000000.0
2009-07-28 01:20:00,1.5392,1.5393,1.53915,1.5393,24000000.0
2009-07-28 01:21:00,1.53925,1.53925,1.539,1.539,56000000.0
2009-07-28 01:22:00,1.539,1.5392,1.5389,1.5391,118400000.0
2009-07-28 01:23:00,1.5391,1.5392,1.5391,1.53915,28800000.0
2009-07-28 01:24:00,1.53915,1.53945,1.5391,1.5392,160000000.0
2009-07-28 01:25:00,1.53915,1.53935,1.539,1.53935,96000000.0
2009-07-28 01:26:00,1.53935,1.5394,1.53855,1.53865,66800000.0
2009-07-28 01:27:00,1.53865,1.53865,1.53865,1.53865,12800000.0
2009-07-28 01:28:00,1.5387,1.5387,1.53865,1.5387,19200000.0
2009-07-28 01:29:00,1.53875,1.5389,1.53855,1.5387,102400000.0
2009-07-28 01:30:00,1.5386,1.5387,1.5386,1.53865,26600000.0
2009-07-28 01:31:00,1.5387,1.5387,1.5387,1.5387,6400000.0
2009-07-28 01:32:00,1.5387,1.53885,1.53865,1.53885,38400000.0
2009-07-28 01:33:00,1.53885,1.53885,1.5387,1.5387,9600000.0
2009-07-28 01:34:00,1.5387,1.5387,1.5387,1.5387,20400000.0
2009-07-28 01:35:00,1.5387,1.5387,1.5387,1.5387,21600000.0
2009-07-28 01:36:00,1.53785,1.53787,1.53784,1.53787,13600000.0
2009-07-28 01:37:00,1.5381,1.5387,1.53805,1.5387,13600000.0
2009-07-28 01:38:00,1.53781,1.53784,1.5378,1.53781,3600000.0
2009-07-28 01:39:00,1.5387,1.5387,1.5387,1.5387,3600000.0
2009-07-28 01:40:00,1.53791,1.53791,1.53788,1.5379,37400000.0
2009-07-28 01:41:00,1.5387,1.5387,1.5386,1.5387,37400000.0
2009-07-28 01:42:00,1.5387,1.5388,1.53865,1.5387,30400000.0
2009-07-28 01:43:00,1.5387,1.5387,1.5386,1.5387,15400000.0
2009-07-28 01:44:00,1.5386,1.53865,1.53855,1.53855,43400000.0
2009-07-28 01:45:00,1.53865,1.5388,1.53855,1.53855,122800000.0
2009-07-28 01:46:00,1.5387,1.53885,1.53865,1.53885,30000000.0
2009-07-28 01:47:00,1.53885,1.53885,1.53875,1.53875,16000000.0
2009-07-28 01:48:00,1.5388,1.5388,1.5387,1.5387,41600000.0
2009-07-28 01:49:00,1.5387,1.5388,1.5386,1.5387,64400000.0
2009-07-28 01:50:00,1.53875,1.53875,1.5386,1.5386,52200000.0
2009-07-28 01:51:00,1.5387,1.5387,1.5386,1.5386,34600000.0
2009-07-28 01:52:00,1.53865,1.53865,1.5386,1.53865,22000000.0
2009-07-28 01:53:00,1.5386,1.5387,1.5386,1.5387,35600000.0
2009-07-28 01:54:00,1.53865,1.53885,1.5386,1.5387,61800000.0
2009-07-28 01:55:00,1.53835,1.5387,1.53835,1.5387,19000000.0
2009-07-28 01:56:00,1.5386,1.53875,1.5386,1.53875,48400000.0
2009-07-28 01:57:00,1.53875,1.53875,1.53875,1.53875,6400000.0
2009-07-28 01:58:00,1.5387,1.53885,1.53865,1.53875,69800000.0
2009-07-28 01:59:00,1.5387,1.5387,1.5387,1.5387,3200000.0
2009-07-28 02:00:00,1.53865,1.5387,1.5386,1.5387,38400000.0
2009-07-28 02:01:00,1.5387,1.5387,1.5387,1.5387,14400000.0
2009-07-28 02:02:00,1.5387,1.5387,1.5387,1.5387,13200000.0
2009-07-28 02:03:00,1.5387,1.5387,1.5387,1.5387,7200000.0
2009-07-28 02:04:00,1.5387,1.5387,1.5376,1.5383,54400000.0
2009-07-28 02:05:00,1.5385,1.5388,1.5385,1.5385,51200000.0
2009-07-28 02:06:00,1.5385,1.53865,1.5383,1.5384,112000000.0
2009-07-28 02:07:00,1.53835,1.53845,1.53825,1.5384,76800000.0
2009-07-28 02:08:00,1.53855,1.5388,1.53845,1.53855,134400000.0
2009-07-28 02:09:00,1.5385,1.5385,1.53825,1.5383,144000000.0
2009-07-28 02:10:00,1.5383,1.53835,1.53805,1.53815,160000000.0
2009-07-28 02:11:00,1.5382,1.5384,1.5382,1.53835,32000000.0
2009-07-28 02:12:00,1.53835,1.5384,1.5383,1.5384,25600000.0
2009-07-28 02:13:00,1.53845,1.53875,1.53845,1.5385,51200000.0
2009-07-28 02:14:00,1.5385,1.53855,1.5385,1.53855,6400000.0
2009-07-28 02:15:00,1.53855,1.53875,1.5384,1.53875,83200000.0
2009-07-28 02:16:00,1.5387,1.53885,1.53855,1.5388,28800000.0
2009-07-28 02:17:00,1.5387,1.53925,1.5387,1.53915,51200000.0
2009-07-28 02:18:00,1.53915,1.5393,1.53915,1.53925,28800000.0
2009-07-28 02:19:00,1.5393,1.53965,1.5392,1.53945,150400000.0
2009-07-28 02:20:00,1.53945,1.53945,1.53945,1.53945,3200000.0
2009-07-28 02:21:00,1.53945,1.53945,1.53885,1.53915,128000000.0
2009-07-28 02:22:00,1.5391,1.5393,1.5391,1.53925,73600000.0
2009-07-28 02:23:00,1.5392,1.5393,1.5392,1.5393,16000000.0
2009-07-28 02:24:00,1.5393,1.5394,1.53905,1.5394,63800000.0
2009-07-28 02:25:00,1.53965,1.5401,1.53945,1.53975,90000000.0
2009-07-28 02:26:00,1.53975,1.53985,1.53945,1.5397,107000000.0
2009-07-28 02:27:00,1.5398,1.53995,1.5394,1.5396,54200000.0
2009-07-28 02:28:00,1.53975,1.5398,1.53925,1.5394,160400000.0
2009-07-28 02:29:00,1.5394,1.5396,1.5391,1.5396,62800000.0
2009-07-28 02:30:00,1.5395,1.53965,1.5391,1.53935,64800000.0
2009-07-28 02:31:00,1.5395,1.5396,1.53905,1.5391,49800000.0
2009-07-28 02:32:00,1.53915,1.53955,1.539,1.5394,131000000.0
2009-07-28 02:33:00,1.53955,1.53955,1.53905,1.5391,72200000.0
2009-07-28 02:34:00,1.539,1.5391,1.53865,1.5391,115200000.0
2009-07-28 02:35:00,1.5391,1.5393,1.5391,1.5393,16400000.0
2009-07-28 02:36:00,1.5393,1.53945,1.53875,1.53905,152000000.0
2009-07-28 02:37:00,1.5391,1.53945,1.53895,1.53935,63600000.0
2009-07-28 02:38:00,1.5394,1.5394,1.53875,1.53905,96600000.0
2009-07-28 02:39:00,1.53895,1.5391,1.5389,1.5389,76600000.0
2009-07-28 02:40:00,1.5389,1.53895,1.5389,1.53895,7600000.0
2009-07-28 02:41:00,1.539,1.539,1.53845,1.53855,22000000.0
2009-07-28 02:42:00,1.5386,1.53885,1.5386,1.53875,45000000.0
2009-07-28 02:43:00,1.53885,1.5391,1.5387,1.5387,25400000.0
2009-07-28 02:44:00,1.5386,1.53895,1.53855,1.53895,38400000.0
2009-07-28 02:45:00,1.53895,1.5391,1.5389,1.5391,8000000.0
2009-07-28 02:46:00,1.5391,1.5392,1.539,1.5392,12000000.0
2009-07-28 02:47:00,1.5392,1.53925,1.5392,1.53925,6600000.0
2009-07-28 02:48:00,1.5393,1.53945,1.53925,1.5393,27200000.0
2009-07-28 02:49:00,1.5393,1.53935,1.5393,1.5393,6000000.0
2009-07-28 02:50:00,1.5393,1.5396,1.53925,1.53955,29200000.0
2009-07-28 02:51:00,1.53935,1.53945,1.5389,1.539,51200000.0
2009-07-28 02:52:00,1.53905,1.5396,1.53905,1.53935,70400000.0
2009-07-28 02:53:00,1.53925,1.5397,1.53915,1.53965,46800000.0
2009-07-28 02:54:00,1.5396,1.5396,1.53895,1.53895,36800000.0
2009-07-28 02:55:00,1.53895,1.53945,1.53875,1.5394,166000000.0
2009-07-28 02:56:00,1.5395,1.5397,1.53945,1.5396,76800000.0
2009-07-28 02:57:00,1.5397,1.54005,1.53955,1.53975,133600000.0
2009-07-28 02:58:00,1.5398,1.53995,1.5396,1.5398,17200000.0
2009-07-28 02:59:00,1.53975,1.53985,1.5397,1.5398,21200000.0
2009-07-28 03:00:00,1.5398,1.5401,1.5398,1.53995,22600000.0
2009-07-28 03:01:00,1.54005,1.5401,1.54,1.5401,7600000.0
2009-07-28 03:02:00,1.5401,1.5401,1.5396,1.5399,87000000.0
2009-07-28 03:03:00,1.54,1.54015,1.5397,1.5398,51600000.0
2009-07-28 03:04:00,1.53975,1.5399,1.53975,1.53975,14400000.0
2009-07-28 03:05:00,1.5398,1.5398,1.53955,1.53955,8000000.0
2009-07-28 03:06:00,1.5396,1.54,1.5396,1.5399,31200000.0
2009-07-28 03:07:00,1.53965,1.53965,1.5394,1.5394,53200000.0
2009-07-28 03:08:00,1.53945,1.53955,1.5391,1.53945,33000000.0
2009-07-28 03:09:00,1.53955,1.53955,1.53945,1.53945,5400000.0
2009-07-28 03:10:00,1.53945,1.53975,1.53945,1.5396,11000000.0
2009-07-28 03:11:00,1.5395,1.5398,1.53945,1.5398,24200000.0
2009-07-28 03:12:00,1.5398,1.5399,1.5397,1.5399,8000000.0
2009-07-28 03:13:00,1.5399,1.5399,1.53955,1.53955,20200000.0
2009-07-28 03:14:00,1.5395,1.5395,1.5389,1.5389,53400000.0
2009-07-28 03:15:00,1.539,1.53905,1.53875,1.5389,60400000.0
2009-07-28 03:16:00,1.53895,1.53895,1.5388,1.5388,10000000.0
2009-07-28 03:17:00,1.5389,1.5389,1.5388,1.53885,10000000.0
2009-07-28 03:18:00,1.5389,1.53915,1.53885,1.53905,78600000.0
2009-07-28 03:19:00,1.53905,1.53925,1.53885,1.5391,80000000.0
2009-07-28 03:20:00,1.5391,1.5392,1.5389,1.53905,45600000.0
2009-07-28 03:21:00,1.53905,1.53905,1.5389,1.539,13800000.0
2009-07-28 03:22:00,1.539,1.53935,1.539,1.5392,23600000.0
2009-07-28 03:23:00,1.5393,1.5395,1.53925,1.5395,56000000.0
2009-07-28 03:24:00,1.5395,1.53955,1.53945,1.53955,9400000.0
2009-07-28 03:25:00,1.53965,1.53965,1.53935,1.5396,25000000.0
2009-07-28 03:26:00,1.5396,1.5396,1.53945,1.5396,18400000.0
2009-07-28 03:27:00,1.53955,1.5396,1.53935,1.53935,41000000.0
2009-07-28 03:28:00,1.5394,1.53945,1.53935,1.53945,15400000.0
2009-07-28 03:29:00,1.53945,1.53945,1.5394,1.5394,5200000.0
2009-07-28 03:30:00,1.5395,1.53975,1.5394,1.5395,46400000.0
2009-07-28 03:31:00,1.5395,1.5396,1.5394,1.5394,24200000.0
2009-07-28 03:32:00,1.53935,1.5395,1.53925,1.53925,68800000.0
2009-07-28 03:33:00,1.5393,1.5396,1.5393,1.5396,15000000.0
2009-07-28 03:34:00,1.5396,1.5399,1.5395,1.53975,102600000.0
2009-07-28 03:35:00,1.5399,1.5399,1.5395,1.5395,145200000.0
2009-07-28 03:36:00,1.5396,1.5396,1.5392,1.5392,106900000.0
2009-07-28 03:37:00,1.5392,1.5392,1.5392,1.5392,4900000.0
2009-07-28 03:38:00,1.5392,1.53925,1.5392,1.5392,10800000.0
2009-07-28 03:39:00,1.5392,1.5395,1.5392,1.5395,3700000.0
2009-07-28 03:40:00,1.53935,1.53935,1.5392,1.5392,46400000.0
2009-07-28 03:41:00,1.53877,1.53879,1.53872,1.53873,300000.0
2009-07-28 03:42:00,1.5392,1.5392,1.5392,1.5392,300000.0
2009-07-28 03:43:00,1.53935,1.5394,1.5392,1.5394,41800000.0
2009-07-28 03:44:00,1.53935,1.5395,1.53935,1.5395,43800000.0
2009-07-28 03:45:00,1.53925,1.53925,1.5392,1.5392,23000000.0
2009-07-28 03:46:00,1.5392,1.5392,1.5392,1.5392,500000.0
2009-07-28 03:47:00,1.5392,1.5392,1.5392,1.5392,600000.0
2009-07-28 03:48:00,1.5392,1.5392,1.5392,1.5392,800000.0
2009-07-28 03:49:00,1.53876,1.53877,1.53868,1.53868,2700000.0
2009-07-28 03:50:00,1.5392,1.5392,1.5392,1.5392,2700000.0
2009-07-28 03:51:00,1.5392,1.53925,1.5392,1.5392,34600000.0
2009-07-28 03:52:00,1.5392,1.53945,1.5392,1.53945,17000000.0
2009-07-28 03:53:00,1.5392,1.5393,1.5392,1.5393,5800000.0
2009-07-28 03:54:00,1.5394,1.53955,1.5394,1.53955,10000000.0
2009-07-28 03:55:00,1.5394,1.5394,1.5394,1.5394,6800000.0
2009-07-28 03:56:00,1.5394,1.5394,1.5393,1.5394,18800000.0
2009-07-28 03:57:00,1.5394,1.5394,1.53935,1.53935,10400000.0
2009-07-28 03:58:00,1.5394,1.5394,1.5394,1.5394,6800000.0
2009-07-28 03:59:00,1.53935,1.53935,1.5392,1.53935,40000000.0
2009-07-28 04:00:00,1.53935,1.53945,1.5393,1.5394,26400000.0
2009-07-28 04:01:00,1.53935,1.5394,1.53935,1.5394,6800000.0
2009-07-28 04:02:00,1.53945,1.5395,1.53945,1.5395,13600000.0
2009-07-28 04:03:00,1.53955,1.53955,1.53945,1.5395,11000000.0
2009-07-28 04:04:00,1.53945,1.53945,1.5393,1.5394,36800000.0
2009-07-28 04:05:00,1.5394,1.53945,1.5392,1.53935,118600000.0
2009-07-28 04:06:00,1.5394,1.5394,1.5392,1.5392,56400000.0
2009-07-28 04:07:00,1.5392,1.5392,1.5392,1.5392,900000.0
2009-07-28 04:08:00,1.5392,1.5398,1.5392,1.5397,74000000.0
2009-07-28 04:09:00,1.53965,1.5397,1.53945,1.53945,43200000.0
2009-07-28 04:10:00,1.53925,1.5393,1.53925,1.5393,6800000.0
2009-07-28 04:11:00,1.53935,1.53945,1.5393,1.5393,21600000.0
2009-07-28 04:12:00,1.5393,1.53955,1.53925,1.5393,27000000.0
2009-07-28 04:13:00,1.5392,1.53945,1.5392,1.53945,25500000.0
2009-07-28 04:14:00,1.5394,1.5394,1.5392,1.5392,21200000.0
2009-07-28 04:15:00,1.5392,1.5394,1.5392,1.5392,39300000.0
2009-07-28 04:16:00,1.5392,1.5393,1.5392,1.5392,9300000.0
2009-07-28 04:17:00,1.5392,1.5393,1.5392,1.5393,16300000.0
2009-07-28 04:18:00,1.53915,1.53935,1.53915,1.5393,54600000.0
2009-07-28 04:19:00,1.53925,1.53925,1.53865,1.5388,138400000.0
2009-07-28 04:20:00,1.53885,1.53895,1.5386,1.53865,75400000.0
2009-07-28 04:21:00,1.53885,1.53895,1.5388,1.53885,62200000.0
2009-07-28 04:22:00,1.5389,1.53895,1.53885,1.53885,46400000.0
2009-07-28 04:23:00,1.53885,1.539,1.53885,1.539,16400000.0
2009-07-28 04:24:00,1.5391,1.5392,1.5389,1.539,125600000.0
2009-07-28 04:25:00,1.53905,1.53905,1.53875,1.53875,32000000.0
2009-07-28 04:26:00,1.53875,1.53895,1.5386,1.53875,83800000.0
2009-07-28 04:27:00,1.53875,1.539,1.53875,1.53885,61200000.0
2009-07-28 04:28:00,1.5389,1.5389,1.5388,1.5389,37200000.0
2009-07-28 04:29:00,1.53895,1.53965,1.5389,1.5395,74400000.0
2009-07-28 04:30:00,1.5395,1.5396,1.53895,1.53895,117400000.0
2009-07-28 04:31:00,1.53895,1.5392,1.5389,1.5389,113200000.0
2009-07-28 04:32:00,1.5391,1.5391,1.5388,1.53885,77800000.0
2009-07-28 04:33:00,1.53885,1.53945,1.5388,1.5389,149200000.0
2009-07-28 04:34:00,1.5389,1.5395,1.5389,1.5394,176000000.0
2009-07-28 04:35:00,1.53935,1.5395,1.53895,1.53925,176000000.0
2009-07-28 04:36:00,1.5393,1.53955,1.53895,1.5392,160000000.0
2009-07-28 04:37:00,1.5392,1.53935,1.53885,1.5392,131200000.0
2009-07-28 04:38:00,1.53905,1.53915,1.5389,1.539,140800000.0
2009-07-28 04:39:00,1.53895,1.5392,1.5388,1.53915,64000000.0
2009-07-28 04:40:00,1.5392,1.53965,1.5391,1.5396,118400000.0
2009-07-28 04:41:00,1.53965,1.5398,1.5396,1.5398,44800000.0
2009-07-28 04:42:00,1.54005,1.5401,1.5396,1.5399,121600000.0
2009-07-28 04:43:00,1.5399,1.54,1.53965,1.54,102400000.0
2009-07-28 04:44:00,1.53965,1.53985,1.5396,1.53985,52800000.0
2009-07-28 04:45:00,1.53975,1.5398,1.53965,1.5397,58400000.0
2009-07-28 04:46:00,1.53965,1.53965,1.53925,1.53925,45700000.0
2009-07-28 04:47:00,1.53925,1.53925,1.53925,1.53925,800000.0
2009-07-28 04:48:00,1.53925,1.53925,1.53925,1.53925,400000.0
2009-07-28 04:49:00,1.53925,1.53925,1.53925,1.53925,800000.0
2009-07-28 04:50:00,1.53925,1.53925,1.53925,1.53925,600000.0
2009-07-28 04:51:00,1.53925,1.53925,1.53925,1.53925,10600000.0
2009-07-28 04:52:00,1.53925,1.53925,1.53925,1.53925,900000.0
2009-07-28 04:53:00,1.53925,1.53925,1.53925,1.53925,9300000.0
2009-07-28 04:54:00,1.53925,1.53925,1.53925,1.53925,2800000.0
2009-07-28 04:55:00,1.53925,1.53925,1.53925,1.53925,2000000.0
2009-07-28 04:56:00,1.53925,1.53925,1.53925,1.53925,600000.0
2009-07-28 04:57:00,1.53925,1.5396,1.53925,1.5396,54700000.0
2009-07-28 04:58:00,1.5396,1.5396,1.53955,1.53955,9600000.0
2009-07-28 04:59:00,1.53955,1.53955,1.53925,1.5394,39400000.0
2009-07-28 05:00:00,1.5389,1.53899,1.5389,1.53899,35200000.0
2009-07-28 05:01:00,1.5396,1.53975,1.5396,1.53975,35200000.0
2009-07-28 05:02:00,1.53985,1.54015,1.5398,1.54,78400000.0
2009-07-28 05:03:00,1.54,1.5401,1.5398,1.53985,75000000.0
2009-07-28 05:04:00,1.5398,1.53985,1.53965,1.53965,33400000.0
2009-07-28 05:05:00,1.53975,1.54,1.53975,1.53995,60600000.0
2009-07-28 05:06:00,1.54,1.5401,1.5393,1.5393,65200000.0
2009-07-28 05:07:00,1.53935,1.53935,1.53915,1.53915,80400000.0
2009-07-28 05:08:00,1.53915,1.53935,1.53905,1.53915,100400000.0
2009-07-28 05:09:00,1.5392,1.5393,1.53915,1.5392,43400000.0
2009-07-28 05:10:00,1.5392,1.5392,1.5388,1.539,103800000.0
2009-07-28 05:11:00,1.539,1.53945,1.5389,1.53945,125800000.0
2009-07-28 05:12:00,1.53955,1.5396,1.5393,1.53945,193800000.0
2009-07-28 05:13:00,1.5396,1.53965,1.53925,1.53925,73000000.0
2009-07-28 05:14:00,1.5393,1.5393,1.5391,1.5391,82600000.0
2009-07-28 05:15:00,1.5392,1.53945,1.5392,1.5394,72400000.0
2009-07-28 05:16:00,1.53935,1.5394,1.53915,1.5394,84000000.0
2009-07-28 05:17:00,1.5394,1.5394,1.5388,1.5389,217400000.0
2009-07-28 05:18:00,1.5389,1.5389,1.53855,1.53865,107000000.0
2009-07-28 05:19:00,1.5387,1.5388,1.5382,1.5384,72000000.0
2009-07-28 05:20:00,1.53845,1.5389,1.53845,1.5389,150400000.0
2009-07-28 05:21:00,1.53895,1.539,1.5388,1.53895,86200000.0
2009-07-28 05:22:00,1.53885,1.539,1.5387,1.539,37200000.0
2009-07-28 05:23:00,1.539,1.53905,1.53885,1.5389,95000000.0
2009-07-28 05:24:00,1.53895,1.53895,1.5388,1.53895,166400000.0
2009-07-28 05:25:00,1.53895,1.5391,1.5388,1.53905,112400000.0
2009-07-28 05:26:00,1.53905,1.5391,1.5385,1.53885,114200000.0
2009-07-28 05:27:00,1.5389,1.53925,1.5387,1.5392,104800000.0
2009-07-28 05:28:00,1.5393,1.5393,1.5387,1.5388,35400000.0
2009-07-28 05:29:00,1.5388,1.53895,1.53865,1.53895,29400000.0
2009-07-28 05:30:00,1.53895,1.53895,1.5389,1.53895,9600000.0
2009-07-28 05:31:00,1.53895,1.53895,1.5386,1.5389,138800000.0
2009-07-28 05:32:00,1.5389,1.539,1.5388,1.53885,64800000.0
2009-07-28 05:33:00,1.5389,1.53935,1.5389,1.5393,163800000.0
2009-07-28 05:34:00,1.53935,1.53935,1.53925,1.53925,65200000.0
2009-07-28 05:35:00,1.5394,1.5394,1.5389,1.53935,191000000.0
2009-07-28 05:36:00,1.53935,1.5396,1.53925,1.53955,149400000.0
2009-07-28 05:37:00,1.5396,1.5396,1.53915,1.53915,142400000.0
2009-07-28 05:38:00,1.5393,1.5393,1.539,1.53915,99400000.0
2009-07-28 05:39:00,1.5392,1.53925,1.5391,1.5391,34200000.0
2009-07-28 05:40:00,1.5391,1.5393,1.5389,1.5389,82600000.0
2009-07-28 05:41:00,1.53905,1.53905,1.539,1.53905,23800000.0
2009-07-28 05:42:00,1.53905,1.5395,1.53905,1.53945,71000000.0
2009-07-28 05:43:00,1.53945,1.53945,1.5393,1.5393,12800000.0
2009-07-28 05:44:00,1.5393,1.53935,1.53925,1.53935,41800000.0
2009-07-28 05:45:00,1.53945,1.5396,1.5394,1.5395,50200000.0
2009-07-28 05:46:00,1.5395,1.5396,1.5392,1.53955,108400000.0
2009-07-28 05:47:00,1.5396,1.53965,1.5393,1.5393,116800000.0
2009-07-28 05:48:00,1.5394,1.5394,1.5394,1.5394,5000000.0
2009-07-28 05:49:00,1.5393,1.5395,1.53925,1.5395,95000000.0
2009-07-28 05:50:00,1.53955,1.53955,1.5394,1.53945,20000000.0
2009-07-28 05:51:00,1.5394,1.53955,1.53915,1.5395,71800000.0
2009-07-28 05:52:00,1.53945,1.5395,1.5392,1.5392,85000000.0
2009-07-28 05:53:00,1.5392,1.53975,1.5392,1.53955,128000000.0
2009-07-28 05:54:00,1.53975,1.53975,1.53925,1.53945,106600000.0
2009-07-28 05:55:00,1.53985,1.53985,1.5396,1.53965,28200000.0
2009-07-28 05:56:00,1.5396,1.5397,1.53935,1.53945,187200000.0
2009-07-28 05:57:00,1.5396,1.53965,1.5394,1.53965,76200000.0
2009-07-28 05:58:00,1.5396,1.53965,1.53955,1.53955,18400000.0
2009-07-28 05:59:00,1.53965,1.53985,1.53945,1.53965,103800000.0
2009-07-28 06:00:00,1.5398,1.5398,1.5394,1.53945,70400000.0
2009-07-28 06:01:00,1.53945,1.5396,1.5394,1.5396,42000000.0
2009-07-28 06:02:00,1.5397,1.54,1.5397,1.54,19200000.0
2009-07-28 06:03:00,1.53975,1.5402,1.53975,1.53995,73600000.0
2009-07-28 06:04:00,1.53995,1.54005,1.5398,1.54005,105600000.0
2009-07-28 06:05:00,1.54,1.54005,1.5399,1.54005,32000000.0
2009-07-28 06:06:00,1.5401,1.5401,1.53985,1.53985,9600000.0
2009-07-28 06:07:00,1.5399,1.5402,1.5394,1.54,188200000.0
2009-07-28 06:08:00,1.5399,1.54,1.5392,1.5393,164000000.0
2009-07-28 06:09:00,1.5393,1.53935,1.5392,1.53935,74000000.0
2009-07-28 06:10:00,1.53945,1.53955,1.5393,1.53955,74000000.0
2009-07-28 06:11:00,1.5395,1.53965,1.53885,1.53895,186200000.0
2009-07-28 06:12:00,1.53905,1.53935,1.539,1.53925,192400000.0
2009-07-28 06:13:00,1.53935,1.53995,1.53925,1.5397,156800000.0
2009-07-28 06:14:00,1.5397,1.5398,1.5393,1.53935,163200000.0
2009-07-28 06:15:00,1.53935,1.5396,1.5393,1.5393,64000000.0
2009-07-28 06:16:00,1.5393,1.5401,1.5393,1.54005,124800000.0
2009-07-28 06:17:00,1.54,1.5404,1.53985,1.54025,196000000.0
2009-07-28 06:18:00,1.5402,1.5403,1.5399,1.5399,137600000.0
2009-07-28 06:19:00,1.53985,1.5399,1.5397,1.53975,57200000.0
2009-07-28 06:20:00,1.53965,1.5401,1.53965,1.54,145000000.0
2009-07-28 06:21:00,1.53985,1.54,1.53975,1.53995,106800000.0
2009-07-28 06:22:00,1.54,1.54015,1.54,1.54015,44800000.0
2009-07-28 06:23:00,1.5402,1.54025,1.54015,1.54015,28800000.0
2009-07-28 06:24:00,1.54015,1.54025,1.54005,1.5402,54400000.0
2009-07-28 06:25:00,1.5402,1.5402,1.54,1.54005,25600000.0
2009-07-28 06:26:00,1.54005,1.5401,1.53975,1.53975,38400000.0
2009-07-28 06:27:00,1.5398,1.54005,1.5398,1.53995,41600000.0
2009-07-28 06:28:00,1.53995,1.53995,1.5399,1.53995,22400000.0
2009-07-28 06:29:00,1.53995,1.53995,1.5398,1.5398,25600000.0
2009-07-28 06:30:00,1.53995,1.5402,1.53995,1.53995,38400000.0
2009-07-28 06:31:00,1.54005,1.54005,1.53975,1.5398,22400000.0
2009-07-28 06:32:00,1.5398,1.53995,1.5398,1.5398,52000000.0
2009-07-28 06:33:00,1.5397,1.5399,1.5397,1.5399,16000000.0
2009-07-28 06:34:00,1.53995,1.54015,1.5399,1.53995,35200000.0
2009-07-28 06:35:00,1.53995,1.54,1.5393,1.53975,113000000.0
2009-07-28 06:36:00,1.5397,1.53975,1.53925,1.5395,130400000.0
2009-07-28 06:37:00,1.53945,1.53955,1.5393,1.53955,67600000.0
2009-07-28 06:38:00,1.5396,1.53965,1.5393,1.53955,91400000.0
2009-07-28 06:39:00,1.53945,1.5396,1.53945,1.53955,26000000.0
2009-07-28 06:40:00,1.53955,1.5396,1.53945,1.5396,44800000.0
2009-07-28 06:41:00,1.53955,1.53955,1.53895,1.5392,61600000.0
2009-07-28 06:42:00,1.5392,1.5394,1.5392,1.5394,35200000.0
2009-07-28 06:43:00,1.53945,1.5398,1.53925,1.53925,95200000.0
2009-07-28 06:44:00,1.5394,1.5394,1.53885,1.53885,102200000.0
2009-07-28 06:45:00,1.5389,1.5391,1.53885,1.5391,47000000.0
2009-07-28 06:46:00,1.5391,1.53945,1.5388,1.53895,124200000.0
2009-07-28 06:47:00,1.539,1.5392,1.539,1.53915,68800000.0
2009-07-28 06:48:00,1.5391,1.5391,1.5388,1.5388,65800000.0
2009-07-28 06:49:00,1.5388,1.53885,1.53875,1.53885,59600000.0
2009-07-28 06:50:00,1.53885,1.5391,1.53875,1.5389,142000000.0
2009-07-28 06:51:00,1.53885,1.5391,1.5388,1.53895,179800000.0
2009-07-28 06:52:00,1.53895,1.539,1.5388,1.53885,143800000.0
2009-07-28 06:53:00,1.53885,1.5389,1.5388,1.53885,81000000.0
2009-07-28 06:54:00,1.53885,1.5389,1.53835,1.5387,92000000.0
2009-07-28 06:55:00,1.53865,1.53875,1.53865,1.5387,41600000.0
2009-07-28 06:56:00,1.5386,1.5389,1.5385,1.5388,102400000.0
2009-07-28 06:57:00,1.5387,1.53875,1.5384,1.53865,56400000.0
2009-07-28 06:58:00,1.5387,1.53915,1.5387,1.53915,74000000.0
2009-07-28 06:59:00,1.53915,1.53915,1.53885,1.5389,137600000.0
2009-07-28 07:00:00,1.53895,1.539,1.53875,1.53875,67600000.0
2009-07-28 07:01:00,1.5388,1.53885,1.5388,1.53885,54400000.0
2009-07-28 07:02:00,1.53895,1.53915,1.5384,1.53855,108800000.0
2009-07-28 07:03:00,1.5386,1.5392,1.5385,1.5392,141200000.0
2009-07-28 07:04:00,1.5392,1.53925,1.53905,1.5391,44800000.0
2009-07-28 07:05:00,1.53888,1.53888,1.53885,1.53885,3200000.0
2009-07-28 07:06:00,1.53905,1.53905,1.53905,1.53905,3200000.0
2009-07-28 07:07:00,1.53905,1.53905,1.53875,1.53895,32000000.0
2009-07-28 07:08:00,1.5389,1.539,1.5388,1.539,64000000.0
2009-07-28 07:09:00,1.53895,1.539,1.53885,1.53895,38800000.0
2009-07-28 07:10:00,1.53895,1.53895,1.5389,1.5389,12800000.0
2009-07-28 07:11:00,1.53885,1.53885,1.53875,1.53875,12800000.0
2009-07-28 07:12:00,1.5387,1.53875,1.53865,1.53875,16000000.0
2009-07-28 07:13:00,1.5387,1.5387,1.5386,1.53865,25600000.0
2009-07-28 07:14:00,1.5387,1.5387,1.53865,1.5387,12800000.0
2009-07-28 07:15:00,1.5387,1.53875,1.53865,1.53865,44800000.0
2009-07-28 07:16:00,1.53875,1.5394,1.53875,1.5392,96800000.0
2009-07-28 07:17:00,1.53925,1.5394,1.5392,1.5394,80000000.0
2009-07-28 07:18:00,1.5393,1.5398,1.5393,1.53945,228200000.0
2009-07-28 07:19:00,1.53945,1.53945,1.53915,1.53925,64000000.0
2009-07-28 07:20:00,1.53925,1.53945,1.53915,1.53935,71400000.0
2009-07-28 07:21:00,1.5394,1.5394,1.53925,1.5393,20200000.0
2009-07-28 07:22:00,1.53935,1.5394,1.5391,1.5391,166200000.0
2009-07-28 07:23:00,1.5391,1.5391,1.53865,1.53885,161400000.0
2009-07-28 07:24:00,1.5389,1.5391,1.5388,1.5391,93400000.0
2009-07-28 07:25:00,1.5391,1.53925,1.53895,1.53905,95800000.0
2009-07-28 07:26:00,1.53895,1.53925,1.5389,1.53895,173400000.0
2009-07-28 07:27:00,1.53895,1.53905,1.5388,1.53885,137400000.0
2009-07-28 07:28:00,1.53885,1.5389,1.53865,1.5388,193600000.0
2009-07-28 07:29:00,1.53895,1.5392,1.5389,1.53915,54600000.0
2009-07-28 07:30:00,1.5392,1.5393,1.53905,1.5392,133600000.0
2009-07-28 07:31:00,1.5393,1.53945,1.53925,1.53935,51600000.0
2009-07-28 07:32:00,1.53935,1.53935,1.53895,1.53925,146200000.0
2009-07-28 07:33:00,1.53925,1.5393,1.539,1.5392,56800000.0
2009-07-28 07:34:00,1.5393,1.5393,1.5389,1.5389,164400000.0
2009-07-28 07:35:00,1.53895,1.5391,1.5389,1.539,48000000.0
2009-07-28 07:36:00,1.53915,1.53915,1.5389,1.53895,71400000.0
2009-07-28 07:37:00,1.53905,1.5391,1.53885,1.5389,43800000.0
2009-07-28 07:38:00,1.53885,1.539,1.53865,1.5388,145200000.0
2009-07-28 07:39:00,1.53885,1.5392,1.5386,1.5391,145800000.0
2009-07-28 07:40:00,1.5391,1.5397,1.53905,1.5391,103200000.0
2009-07-28 07:41:00,1.53915,1.53915,1.53915,1.53915,7200000.0
2009-07-28 07:42:00,1.53915,1.5396,1.53915,1.5396,53600000.0
2009-07-28 07:43:00,1.5396,1.5397,1.53895,1.539,340000000.0
2009-07-28 07:44:00,1.539,1.53935,1.53875,1.53915,279400000.0
2009-07-28 07:45:00,1.5392,1.5392,1.5388,1.53905,114800000.0
2009-07-28 07:46:00,1.539,1.5396,1.5389,1.53955,202600000.0
2009-07-28 07:47:00,1.5396,1.5396,1.53855,1.539,369000000.0
2009-07-28 07:48:00,1.5391,1.5394,1.53885,1.53925,181000000.0
2009-07-28 07:49:00,1.53935,1.5397,1.53935,1.53965,307200000.0
2009-07-28 07:50:00,1.5396,1.54015,1.5395,1.5401,180600000.0
2009-07-28 07:51:00,1.5403,1.5403,1.5397,1.5398,128600000.0
2009-07-28 07:52:00,1.53965,1.54005,1.5394,1.53985,115000000.0
2009-07-28 07:53:00,1.5399,1.5399,1.5395,1.53965,117400000.0
2009-07-28 07:54:00,1.53975,1.54015,1.5397,1.54,70400000.0
2009-07-28 07:55:00,1.54005,1.54025,1.54,1.54025,79200000.0
2009-07-28 07:56:00,1.5404,1.54045,1.5404,1.54045,4200000.0
2009-07-28 07:57:00,1.5401,1.54025,1.5401,1.5402,45200000.0
2009-07-28 07:58:00,1.54025,1.5403,1.5399,1.54025,99600000.0
2009-07-28 07:59:00,1.5405,1.5406,1.54025,1.5405,546500000.0
2009-07-28 08:00:00,1.5405,1.5406,1.53975,1.53975,174200000.0
2009-07-28 08:01:00,1.53995,1.5402,1.53995,1.5401,292800000.0
2009-07-28 08:02:00,1.5402,1.5402,1.54,1.54005,218000000.0
2009-07-28 08:03:00,1.54,1.5404,1.53985,1.5403,206400000.0
2009-07-28 08:04:00,1.54025,1.54035,1.5396,1.53995,365000000.0
2009-07-28 08:05:00,1.54,1.5403,1.53985,1.5402,216000000.0
2009-07-28 08:06:00,1.54025,1.54055,1.5402,1.54055,159200000.0
2009-07-28 08:07:00,1.5406,1.541,1.5406,1.541,263000000.0
2009-07-28 08:08:00,1.541,1.541,1.53985,1.54005,356200000.0
2009-07-28 08:09:00,1.54,1.5401,1.5399,1.53995,161400000.0
2009-07-28 08:10:00,1.54,1.5401,1.5395,1.5395,352470000.0
2009-07-28 08:11:00,1.5395,1.5395,1.538,1.5383,420290000.0
2009-07-28 08:12:00,1.53835,1.53835,1.53715,1.53745,619200000.0
2009-07-28 08:13:00,1.5375,1.53765,1.53715,1.53725,431000000.0
2009-07-28 08:14:00,1.53715,1.5373,1.53685,1.5373,356800001.0
2009-07-28 08:15:00,1.53725,1.5374,1.53695,1.5373,442000001.0
2009-07-28 08:16:00,1.53745,1.53765,1.5373,1.53735,483400000.0
2009-07-28 08:17:00,1.53735,1.5378,1.5373,1.53755,357600000.0
2009-07-28 08:18:00,1.53765,1.53775,1.53745,1.5377,380000000.0
2009-07-28 08:19:00,1.5377,1.5378,1.5374,1.5374,197000000.0
2009-07-28 08:20:00,1.5373,1.53765,1.53715,1.5376,148000000.0
2009-07-28 08:21:00,1.53765,1.53765,1.5367,1.5371,351200000.0
2009-07-28 08:22:00,1.5372,1.5376,1.53705,1.5373,268800000.0
2009-07-28 08:23:00,1.5373,1.5373,1.5369,1.5372,243000000.0
2009-07-28 08:24:00,1.5372,1.53745,1.5366,1.53685,266800000.0
2009-07-28 08:25:00,1.53685,1.53775,1.53685,1.5376,153600000.0
2009-07-28 08:26:00,1.53755,1.53775,1.53715,1.53715,230400000.0
2009-07-28 08:27:00,1.5372,1.53775,1.5371,1.5375,150400000.0
2009-07-28 08:28:00,1.5375,1.5378,1.53735,1.53775,209000000.0
2009-07-28 08:29:00,1.53755,1.5379,1.53715,1.5372,317600000.0
2009-07-28 08:30:00,1.5371,1.5374,1.5371,1.53725,478600003.0
2009-07-28 08:31:00,1.5373,1.53735,1.53685,1.5369,478600006.0
2009-07-28 08:32:00,1.5369,1.5377,1.5367,1.5377,565800001.0
2009-07-28 08:33:00,1.5377,1.53825,1.53755,1.53815,338800000.0
2009-07-28 08:34:00,1.5381,1.53855,1.5378,1.53855,302200000.0
2009-07-28 08:35:00,1.5386,1.53885,1.53795,1.53795,270200000.0
2009-07-28 08:36:00,1.5381,1.5381,1.53775,1.53795,385800000.0
2009-07-28 08:37:00,1.53795,1.5386,1.53795,1.53815,370000002.0
2009-07-28 08:38:00,1.53815,1.5383,1.5377,1.5377,364800001.0
2009-07-28 08:39:00,1.53765,1.53775,1.5373,1.53765,429400000.0
2009-07-28 08:40:00,1.5377,1.5377,1.5374,1.5374,231000000.0
2009-07-28 08:41:00,1.5374,1.5382,1.5373,1.5382,326800002.0
2009-07-28 08:42:00,1.53825,1.53865,1.5378,1.53785,357400002.0
2009-07-28 08:43:00,1.5378,1.53795,1.5375,1.5376,493400004.0
2009-07-28 08:44:00,1.5376,1.5384,1.53755,1.53835,561600002.0
2009-07-28 08:45:00,1.53835,1.5387,1.5382,1.5385,398800002.0
2009-07-28 08:46:00,1.5385,1.53875,1.53795,1.53805,372000001.0
2009-07-28 08:47:00,1.53805,1.53805,1.53785,1.53785,177000002.0
2009-07-28 08:48:00,1.53785,1.53795,1.53775,1.53775,136800000.0
2009-07-28 08:49:00,1.53775,1.5379,1.53745,1.5375,223800000.0
2009-07-28 08:50:00,1.53755,1.5379,1.53755,1.53775,301000000.0
2009-07-28 08:51:00,1.5377,1.5381,1.53765,1.53805,150600000.0
2009-07-28 08:52:00,1.5381,1.53815,1.5378,1.53785,241200000.0
2009-07-28 08:53:00,1.53775,1.5379,1.5377,1.5379,102200000.0
2009-07-28 08:54:00,1.5379,1.53825,1.5379,1.5381,115200000.0
2009-07-28 08:55:00,1.5381,1.53825,1.538,1.53815,220600001.0
2009-07-28 08:56:00,1.5381,1.53825,1.5381,1.5382,143200000.0
2009-07-28 08:57:00,1.53815,1.53835,1.5381,1.53835,152000000.0
2009-07-28 08:58:00,1.53835,1.53845,1.53765,1.5377,332400001.0
2009-07-28 08:59:00,1.5377,1.53795,1.53745,1.5375,359200002.0
2009-07-28 09:00:00,1.53745,1.53745,1.53665,1.53695,647999997.0
2009-07-28 09:01:00,1.53705,1.53705,1.5355,1.5355,657000003.0
2009-07-28 09:02:00,1.53555,1.53595,1.53535,1.53535,718999995.0
2009-07-28 09:03:00,1.5354,1.53565,1.5353,1.53545,710200000.0
2009-07-28 09:04:00,1.53545,1.53565,1.5352,1.53565,550399997.0
2009-07-28 09:05:00,1.53565,1.5363,1.53565,1.5362,1108599996.0
2009-07-28 09:06:00,1.53615,1.53655,1.5361,1.5365,735800004.0
2009-07-28 09:07:00,1.5364,1.53685,1.5364,1.5366,776199995.0
2009-07-28 09:08:00,1.53665,1.53715,1.53645,1.53705,471600002.0
2009-07-28 09:09:00,1.5371,1.53715,1.5366,1.5366,404800001.0
2009-07-28 09:10:00,1.5365,1.5369,1.5363,1.5367,761599997.0
2009-07-28 09:11:00,1.5367,1.5369,1.5365,1.5369,535800000.0
2009-07-28 09:12:00,1.5369,1.5378,1.5369,1.5374,759999999.0
2009-07-28 09:13:00,1.5374,1.5378,1.5372,1.53765,797600000.0
2009-07-28 09:14:00,1.53765,1.53765,1.53715,1.5373,383999999.0
2009-07-28 09:15:00,1.5373,1.5378,1.53685,1.53725,551799998.0
2009-07-28 09:16:00,1.53725,1.5375,1.53705,1.5373,730800000.0
2009-07-28 09:17:00,1.5373,1.5378,1.53715,1.5376,740999997.0
2009-07-28 09:18:00,1.5375,1.53755,1.5366,1.5366,736399998.0
2009-07-28 09:19:00,1.53665,1.53705,1.53665,1.53675,666200002.0
2009-07-28 09:20:00,1.53685,1.5372,1.53685,1.53685,399200001.0
2009-07-28 09:21:00,1.53675,1.53715,1.5365,1.53665,503200002.0
2009-07-28 09:22:00,1.5367,1.5368,1.53645,1.53675,158000000.0
2009-07-28 09:23:00,1.53675,1.5368,1.53635,1.53655,622799999.0
2009-07-28 09:24:00,1.5366,1.5368,1.53625,1.5365,575400001.0
2009-07-28 09:25:00,1.5365,1.5366,1.5362,1.53625,341799999.0
2009-07-28 09:26:00,1.53625,1.5365,1.53565,1.5365,855599998.0
2009-07-28 09:27:00,1.5365,1.53715,1.53635,1.53715,554000002.0
2009-07-28 09:28:00,1.53715,1.53715,1.53675,1.5368,749800000.0
2009-07-28 09:29:00,1.5368,1.53695,1.53665,1.5367,469799998.0
2009-07-28 09:30:00,1.53675,1.53675,1.5363,1.53645,437599998.0
2009-07-28 09:31:00,1.5364,1.5366,1.5364,1.5366,311800000.0
2009-07-28 09:32:00,1.5365,1.5367,1.5363,1.5364,371599997.0
2009-07-28 09:33:00,1.5364,1.5366,1.53615,1.53615,518200001.0
2009-07-28 09:34:00,1.5365,1.53685,1.5365,1.53665,130400000.0
2009-07-28 09:35:00,1.53665,1.53735,1.5364,1.53735,547400003.0
2009-07-28 09:36:00,1.53735,1.53735,1.53665,1.53715,435200000.0
2009-07-28 09:37:00,1.53715,1.53745,1.5369,1.5371,445400003.0
2009-07-28 09:38:00,1.53705,1.5374,1.53695,1.53715,447800000.0
2009-07-28 09:39:00,1.53715,1.5373,1.53695,1.53725,582400002.0
2009-07-28 09:40:00,1.5372,1.5373,1.5367,1.5369,568000001.0
2009-07-28 09:41:00,1.537,1.5372,1.5369,1.5372,450600001.0
2009-07-28 09:42:00,1.5372,1.53755,1.537,1.53715,641600002.0
2009-07-28 09:43:00,1.53725,1.53755,1.5371,1.53755,262200001.0
2009-07-28 09:44:00,1.53755,1.53765,1.53725,1.5373,679000002.0
2009-07-28 09:45:00,1.5373,1.5373,1.5369,1.5372,651000002.0
2009-07-28 09:46:00,1.5372,1.5374,1.5369,1.53725,625400012.0
2009-07-28 09:47:00,1.5373,1.5374,1.53705,1.53705,218000000.0
2009-07-28 09:48:00,1.53705,1.53715,1.53665,1.53665,374600002.0
2009-07-28 09:49:00,1.53665,1.53705,1.53655,1.537,805400004.0
2009-07-28 09:50:00,1.537,1.5371,1.5366,1.5366,497000002.0
2009-07-28 09:51:00,1.53665,1.53705,1.5365,1.53675,746200005.0
2009-07-28 09:52:00,1.53665,1.53705,1.53645,1.537,287600001.0
2009-07-28 09:53:00,1.537,1.5371,1.53685,1.53705,202600000.0
2009-07-28 09:54:00,1.5371,1.5371,1.53665,1.53685,189000000.0
2009-07-28 09:55:00,1.53675,1.537,1.53655,1.5369,448599998.0
2009-07-28 09:56:00,1.53695,1.537,1.5362,1.5366,856999991.0
2009-07-28 09:57:00,1.5366,1.5367,1.53635,1.53655,732599997.0
2009-07-28 09:58:00,1.5366,1.53665,1.53615,1.53615,213600001.0
2009-07-28 09:59:00,1.53615,1.5366,1.536,1.5366,654399998.0
2009-07-28 10:00:00,1.5365,1.53655,1.53615,1.5364,254199999.0
2009-07-28 10:01:00,1.5364,1.5369,1.53635,1.53645,266200002.0
2009-07-28 10:02:00,1.53645,1.5368,1.5363,1.5363,308199999.0
2009-07-28 10:03:00,1.5365,1.5369,1.53625,1.53685,234600000.0
2009-07-28 10:04:00,1.5369,1.5371,1.5367,1.537,97200000.0
2009-07-28 10:05:00,1.537,1.537,1.53675,1.53685,90800000.0
2009-07-28 10:06:00,1.5369,1.5372,1.5368,1.5372,130800000.0
2009-07-28 10:07:00,1.53685,1.5372,1.53685,1.53695,410000003.0
2009-07-28 10:08:00,1.53695,1.5372,1.5368,1.53695,317799999.0
2009-07-28 10:09:00,1.53695,1.53705,1.5367,1.53695,202199999.0
2009-07-28 10:10:00,1.537,1.5379,1.53695,1.5379,197800000.0
2009-07-28 10:11:00,1.53795,1.53835,1.5376,1.53805,324400000.0
2009-07-28 10:12:00,1.53805,1.53845,1.53805,1.53825,87000000.0
2009-07-28 10:13:00,1.5381,1.53825,1.53795,1.5381,228999999.0
2009-07-28 10:14:00,1.53805,1.53835,1.53805,1.5383,88600000.0
2009-07-28 10:15:00,1.53835,1.5385,1.538,1.5383,222600000.0
2009-07-28 10:16:00,1.5384,1.5385,1.5382,1.5384,159000000.0
2009-07-28 10:17:00,1.5384,1.5387,1.53835,1.53845,85600000.0
2009-07-28 10:18:00,1.5385,1.5385,1.53825,1.53845,290999999.0
2009-07-28 10:19:00,1.53845,1.5385,1.5383,1.5385,328999999.0
2009-07-28 10:20:00,1.53855,1.53855,1.53825,1.53825,320200000.0
2009-07-28 10:21:00,1.5382,1.5383,1.538,1.5382,325399999.0
2009-07-28 10:22:00,1.5382,1.53845,1.53815,1.5382,408799998.0
2009-07-28 10:23:00,1.53815,1.5382,1.53795,1.5382,148800000.0
2009-07-28 10:24:00,1.5381,1.53815,1.538,1.53805,198400001.0
2009-07-28 10:25:00,1.53805,1.5383,1.53795,1.5382,341000002.0
2009-07-28 10:26:00,1.5382,1.5384,1.5381,1.5381,510399999.0
2009-07-28 10:27:00,1.5382,1.53825,1.5379,1.5381,402799997.0
2009-07-28 10:28:00,1.5381,1.53835,1.538,1.53815,265600003.0
2009-07-28 10:29:00,1.53815,1.53835,1.53805,1.5382,194800000.0
2009-07-28 10:30:00,1.5382,1.5382,1.5376,1.5382,501800000.0
2009-07-28 10:31:00,1.5382,1.5382,1.5377,1.5378,408000000.0
2009-07-28 10:32:00,1.5378,1.5379,1.5375,1.53775,749199998.0
2009-07-28 10:33:00,1.53775,1.53815,1.5376,1.53765,229400000.0
2009-07-28 10:34:00,1.53765,1.53775,1.53745,1.53755,475599998.0
2009-07-28 10:35:00,1.5375,1.5376,1.53745,1.53755,528600003.0
2009-07-28 10:36:00,1.53765,1.5382,1.53765,1.53805,330999997.0
2009-07-28 10:37:00,1.53805,1.53805,1.5376,1.53775,109800000.0
2009-07-28 10:38:00,1.53775,1.5381,1.5376,1.53805,305400000.0
2009-07-28 10:39:00,1.5381,1.5387,1.5381,1.53865,178000000.0
2009-07-28 10:40:00,1.5386,1.53885,1.5384,1.53875,365000000.0
2009-07-28 10:41:00,1.5387,1.539,1.53845,1.539,359399999.0
2009-07-28 10:42:00,1.539,1.53925,1.53885,1.5389,188000000.0
2009-07-28 10:43:00,1.5389,1.5391,1.5388,1.539,250000000.0
2009-07-28 10:44:00,1.539,1.539,1.5382,1.5385,194600001.0
2009-07-28 10:45:00,1.5386,1.5388,1.53835,1.53865,317800000.0
2009-07-28 10:46:00,1.53865,1.53915,1.53865,1.53915,196800000.0
2009-07-28 10:47:00,1.53885,1.539,1.53875,1.539,108800000.0
2009-07-28 10:48:00,1.53905,1.53905,1.53855,1.5386,221000001.0
2009-07-28 10:49:00,1.5386,1.53865,1.5385,1.53855,156600000.0
2009-07-28 10:50:00,1.53855,1.53865,1.5382,1.5384,138400000.0
2009-07-28 10:51:00,1.5383,1.5385,1.53825,1.5385,168200000.0
2009-07-28 10:52:00,1.5385,1.5385,1.53825,1.5383,130800000.0
2009-07-28 10:53:00,1.5384,1.53845,1.53805,1.5382,212400000.0
2009-07-28 10:54:00,1.5382,1.5383,1.5379,1.5379,331800000.0
2009-07-28 10:55:00,1.5379,1.5381,1.53785,1.5381,66600000.0
2009-07-28 10:56:00,1.5381,1.5384,1.53785,1.5382,531600000.0
2009-07-28 10:57:00,1.5382,1.53835,1.53775,1.53835,579599995.0
2009-07-28 10:58:00,1.53835,1.53835,1.5379,1.538,397600000.0
2009-07-28 10:59:00,1.53815,1.53875,1.53815,1.53875,237600000.0
2009-07-28 11:00:00,1.53875,1.5388,1.5379,1.53815,436999999.0
2009-07-28 11:01:00,1.53815,1.5385,1.53815,1.5384,266799999.0
2009-07-28 11:02:00,1.53855,1.5387,1.5383,1.5387,326600001.0
2009-07-28 11:03:00,1.5386,1.5392,1.5386,1.53885,662000000.0
2009-07-28 11:04:00,1.5388,1.5389,1.5386,1.53875,596599994.0
2009-07-28 11:05:00,1.53875,1.53905,1.53875,1.539,304199997.0
2009-07-28 11:06:00,1.539,1.53915,1.5388,1.539,547800000.0
2009-07-28 11:07:00,1.539,1.539,1.53695,1.5373,616800000.0
2009-07-28 11:08:00,1.5373,1.5375,1.5368,1.53715,429200000.0
2009-07-28 11:09:00,1.53715,1.5377,1.53705,1.5377,285400000.0
2009-07-28 11:10:00,1.53775,1.5382,1.53745,1.5382,830400008.0
2009-07-28 11:11:00,1.5382,1.53875,1.53805,1.53835,702000004.0
2009-07-28 11:12:00,1.5384,1.53855,1.5377,1.5382,454200002.0
2009-07-28 11:13:00,1.5382,1.53835,1.5381,1.53835,577600000.0
2009-07-28 11:14:00,1.5384,1.5388,1.53835,1.53835,827799994.0
2009-07-28 11:15:00,1.53835,1.53855,1.5382,1.5384,383000000.0
2009-07-28 11:16:00,1.5384,1.5386,1.5382,1.5382,490199998.0
2009-07-28 11:17:00,1.5382,1.5386,1.53815,1.53855,265399999.0
2009-07-28 11:18:00,1.5386,1.53885,1.53845,1.5387,202800000.0
2009-07-28 11:19:00,1.5387,1.53895,1.53815,1.5384,435200003.0
2009-07-28 11:20:00,1.5384,1.53845,1.5381,1.5381,388200001.0
2009-07-28 11:21:00,1.5381,1.53835,1.5379,1.538,461999999.0
2009-07-28 11:22:00,1.538,1.5383,1.5379,1.538,440999998.0
2009-07-28 11:23:00,1.538,1.53895,1.538,1.5387,665800002.0
2009-07-28 11:24:00,1.53865,1.5388,1.5383,1.5388,694200003.0
2009-07-28 11:25:00,1.53875,1.5389,1.53865,1.53885,226800000.0
2009-07-28 11:26:00,1.53885,1.53885,1.53855,1.53865,503400000.0
2009-07-28 11:27:00,1.53865,1.5389,1.5385,1.53855,347600001.0
2009-07-28 11:28:00,1.5386,1.5394,1.5386,1.5394,277800000.0
2009-07-28 11:29:00,1.53935,1.5397,1.5391,1.5392,424199999.0
2009-07-28 11:30:00,1.5391,1.5392,1.5386,1.5386,346800001.0
2009-07-28 11:31:00,1.53865,1.53945,1.5385,1.53945,437600000.0
2009-07-28 11:32:00,1.53935,1.53935,1.53915,1.53915,34800000.0
2009-07-28 11:33:00,1.5391,1.53925,1.5391,1.53915,208999998.0
2009-07-28 11:34:00,1.53925,1.53925,1.5389,1.53895,280800001.0
2009-07-28 11:35:00,1.53895,1.5391,1.5389,1.5391,359000000.0
2009-07-28 11:36:00,1.5391,1.5396,1.5391,1.5395,354399999.0
2009-07-28 11:37:00,1.5394,1.5394,1.539,1.539,340600002.0
2009-07-28 11:38:00,1.53905,1.53925,1.53895,1.5392,331800001.0
2009-07-28 11:39:00,1.5392,1.5393,1.53895,1.539,159800000.0
2009-07-28 11:40:00,1.53905,1.53905,1.53855,1.53865,111200000.0
2009-07-28 11:41:00,1.53865,1.5389,1.53865,1.5388,29200000.0
2009-07-28 11:42:00,1.5389,1.5389,1.5384,1.53875,323000001.0
2009-07-28 11:43:00,1.53875,1.53895,1.53825,1.53825,267200002.0
2009-07-28 11:44:00,1.5382,1.53885,1.5382,1.53885,580400004.0
2009-07-28 11:45:00,1.53895,1.5393,1.5385,1.5386,317600000.0
2009-07-28 11:46:00,1.53855,1.5387,1.538,1.538,447000002.0
2009-07-28 11:47:00,1.5381,1.53825,1.5379,1.53805,594200005.0
2009-07-28 11:48:00,1.53805,1.53805,1.5376,1.5377,445000001.0
2009-07-28 11:49:00,1.5377,1.53795,1.53755,1.53785,322200000.0
2009-07-28 11:50:00,1.5379,1.53795,1.537,1.53735,353600000.0
2009-07-28 11:51:00,1.53735,1.5375,1.53705,1.53745,298800002.0
2009-07-28 11:52:00,1.5375,1.53755,1.53725,1.53745,278400000.0
2009-07-28 11:53:00,1.53745,1.5375,1.53725,1.53735,205000000.0
2009-07-28 11:54:00,1.5374,1.5374,1.5369,1.537,151800000.0
2009-07-28 11:55:00,1.53705,1.5372,1.53675,1.5371,563200000.0
2009-07-28 11:56:00,1.5371,1.53725,1.5369,1.53715,223199998.0
2009-07-28 11:57:00,1.5372,1.5372,1.537,1.537,317200000.0
2009-07-28 11:58:00,1.5369,1.5373,1.53685,1.53725,546200003.0
2009-07-28 11:59:00,1.5372,1.5375,1.537,1.537,365600002.0
2009-07-28 12:00:00,1.537,1.53725,1.5369,1.5371,266599997.0
2009-07-28 12:01:00,1.5372,1.53725,1.53705,1.53715,104600000.0
2009-07-28 12:02:00,1.53715,1.5376,1.5371,1.53715,105200000.0
2009-07-28 12:03:00,1.5373,1.5374,1.5371,1.53725,247199999.0
2009-07-28 12:04:00,1.53725,1.5373,1.53715,1.53725,257600002.0
2009-07-28 12:05:00,1.53725,1.5375,1.5371,1.5372,394600000.0
2009-07-28 12:06:00,1.53715,1.53755,1.53715,1.53725,265199998.0
2009-07-28 12:07:00,1.5372,1.5373,1.53685,1.53695,131400001.0
2009-07-28 12:08:00,1.537,1.537,1.5369,1.537,82600000.0
2009-07-28 12:09:00,1.537,1.53715,1.5367,1.5367,316799998.0
2009-07-28 12:10:00,1.5367,1.5369,1.53665,1.53675,675599998.0
2009-07-28 12:11:00,1.53675,1.537,1.5367,1.5369,390999998.0
2009-07-28 12:12:00,1.5369,1.53705,1.5368,1.53695,171999999.0
2009-07-28 12:13:00,1.53695,1.53705,1.5368,1.53705,67600000.0
2009-07-28 12:14:00,1.537,1.5374,1.537,1.53715,311600000.0
2009-07-28 12:15:00,1.5371,1.5374,1.53705,1.53725,106400001.0
2009-07-28 12:16:00,1.53725,1.5376,1.537,1.53755,395599999.0
2009-07-28 12:17:00,1.5374,1.53775,1.5374,1.5376,311000002.0
2009-07-28 12:18:00,1.5376,1.53795,1.5376,1.5379,360800001.0
2009-07-28 12:19:00,1.53795,1.53805,1.5378,1.53785,177600000.0
2009-07-28 12:20:00,1.5379,1.5382,1.5377,1.5382,132800000.0
2009-07-28 12:21:00,1.53815,1.53845,1.53815,1.53825,141400000.0
2009-07-28 12:22:00,1.53825,1.53835,1.5382,1.5382,81000000.0
2009-07-28 12:23:00,1.53815,1.5384,1.53815,1.5382,176600000.0
2009-07-28 12:24:00,1.53825,1.5385,1.53825,1.5385,88000001.0
2009-07-28 12:25:00,1.5385,1.5385,1.5384,1.5384,84600000.0
2009-07-28 12:26:00,1.53835,1.5384,1.5383,1.5383,87400000.0
2009-07-28 12:27:00,1.53835,1.53835,1.5383,1.5383,36200000.0
2009-07-28 12:28:00,1.5383,1.53835,1.5382,1.53835,73800002.0
2009-07-28 12:29:00,1.5384,1.5385,1.53835,1.5385,108400000.0
2009-07-28 12:30:00,1.5385,1.53865,1.5383,1.5384,139200000.0
2009-07-28 12:31:00,1.5384,1.53845,1.53815,1.53815,143200000.0
2009-07-28 12:32:00,1.53815,1.5385,1.53805,1.53845,196400000.0
2009-07-28 12:33:00,1.53845,1.5386,1.53835,1.5384,88000000.0
2009-07-28 12:34:00,1.53835,1.53845,1.53825,1.53845,51400000.0
2009-07-28 12:35:00,1.5384,1.53855,1.5384,1.5385,134800000.0
2009-07-28 12:36:00,1.5386,1.53865,1.5385,1.53865,57800000.0
2009-07-28 12:37:00,1.53865,1.53865,1.53845,1.5385,299799995.0
2009-07-28 12:38:00,1.53855,1.53855,1.5384,1.53845,193200000.0
2009-07-28 12:39:00,1.5384,1.5386,1.5379,1.53805,442399998.0
2009-07-28 12:40:00,1.53805,1.53825,1.53805,1.5381,450599999.0
2009-07-28 12:41:00,1.53825,1.53825,1.5381,1.5382,101600000.0
2009-07-28 12:42:00,1.53825,1.5385,1.5382,1.53835,146800000.0
2009-07-28 12:43:00,1.5383,1.5383,1.538,1.5381,133200000.0
2009-07-28 12:44:00,1.5381,1.5386,1.53795,1.5383,246400000.0
2009-07-28 12:45:00,1.5383,1.5384,1.53805,1.5383,229800000.0
2009-07-28 12:46:00,1.5383,1.5384,1.5383,1.53835,80800000.0
2009-07-28 12:47:00,1.5383,1.5385,1.5383,1.53845,51200000.0
2009-07-28 12:48:00,1.53835,1.53835,1.5378,1.538,100799999.0
2009-07-28 12:49:00,1.538,1.53815,1.53775,1.53815,142200000.0
2009-07-28 12:50:00,1.53815,1.5383,1.53805,1.5383,112200000.0
2009-07-28 12:51:00,1.5383,1.53835,1.5382,1.5383,115400000.0
2009-07-28 12:52:00,1.53825,1.5384,1.5381,1.5381,49400000.0
2009-07-28 12:53:00,1.53815,1.53815,1.5378,1.53785,98800000.0
2009-07-28 12:54:00,1.53775,1.53855,1.53775,1.53855,163400000.0
2009-07-28 12:55:00,1.53855,1.53885,1.5385,1.5387,403400001.0
2009-07-28 12:56:00,1.5387,1.53875,1.5384,1.53865,279200000.0
2009-07-28 12:57:00,1.53865,1.5387,1.53845,1.53845,443000003.0
2009-07-28 12:58:00,1.5384,1.5385,1.5384,1.5385,147200000.0
2009-07-28 12:59:00,1.5385,1.5388,1.53825,1.5387,262799998.0
2009-07-28 13:00:00,1.5387,1.5394,1.5387,1.53905,315400000.0
2009-07-28 13:01:00,1.5391,1.5394,1.539,1.53905,264199999.0
2009-07-28 13:02:00,1.53895,1.53945,1.53885,1.53945,207400000.0
2009-07-28 13:03:00,1.53945,1.53965,1.53905,1.5392,157600000.0
2009-07-28 13:04:00,1.5391,1.53915,1.53885,1.53905,446600004.0
2009-07-28 13:05:00,1.53915,1.5394,1.53885,1.5392,197999999.0
2009-07-28 13:06:00,1.5392,1.53955,1.5391,1.53935,292200004.0
2009-07-28 13:07:00,1.5394,1.5396,1.5393,1.53935,384000001.0
2009-07-28 13:08:00,1.53935,1.53955,1.5393,1.53955,295200002.0
2009-07-28 13:09:00,1.53945,1.53955,1.53925,1.53925,692200011.0
2009-07-28 13:10:00,1.53935,1.53965,1.53935,1.53965,128600000.0
2009-07-28 13:11:00,1.5397,1.53985,1.5392,1.5392,368600001.0
2009-07-28 13:12:00,1.53935,1.5395,1.53925,1.5393,159800000.0
2009-07-28 13:13:00,1.5393,1.53945,1.53925,1.53935,204200002.0
2009-07-28 13:14:00,1.53935,1.53955,1.53935,1.53955,388600009.0
2009-07-28 13:15:00,1.5395,1.5396,1.5391,1.53955,530400002.0
2009-07-28 13:16:00,1.53955,1.53955,1.53895,1.53895,477400002.0
2009-07-28 13:17:00,1.539,1.5397,1.5387,1.5397,290000000.0
2009-07-28 13:18:00,1.53975,1.54015,1.5394,1.5394,534400005.0
2009-07-28 13:19:00,1.53935,1.53965,1.5393,1.5396,455800004.0
2009-07-28 13:20:00,1.5396,1.53995,1.53925,1.53955,371200000.0
2009-07-28 13:21:00,1.5396,1.5398,1.5391,1.5392,332200000.0
2009-07-28 13:22:00,1.53915,1.5398,1.53915,1.5396,417000001.0
2009-07-28 13:23:00,1.5396,1.5398,1.53915,1.53915,397000001.0
2009-07-28 13:24:00,1.5394,1.53985,1.53925,1.53975,457200000.0
2009-07-28 13:25:00,1.5399,1.53995,1.53945,1.5395,486200001.0
2009-07-28 13:26:00,1.5395,1.53965,1.5394,1.5396,302400001.0
2009-07-28 13:27:00,1.5396,1.54,1.5393,1.54,413400001.0
2009-07-28 13:28:00,1.54005,1.54025,1.5395,1.53955,518400000.0
2009-07-28 13:29:00,1.5395,1.5398,1.53885,1.53915,533600001.0
2009-07-28 13:30:00,1.53915,1.53985,1.5389,1.5397,477000002.0
2009-07-28 13:31:00,1.53975,1.53975,1.53895,1.53935,468599999.0
2009-07-28 13:32:00,1.53925,1.5396,1.53925,1.5393,241400000.0
2009-07-28 13:33:00,1.53945,1.53945,1.53895,1.53895,173200000.0
2009-07-28 13:34:00,1.53895,1.5391,1.53875,1.53895,303000002.0
2009-07-28 13:35:00,1.53895,1.5391,1.5386,1.53895,285400000.0
2009-07-28 13:36:00,1.5388,1.53905,1.53845,1.539,399600000.0
2009-07-28 13:37:00,1.539,1.5392,1.53885,1.539,328800000.0
2009-07-28 13:38:00,1.539,1.5395,1.5389,1.5393,273599999.0
2009-07-28 13:39:00,1.5393,1.53955,1.5389,1.53955,377800002.0
2009-07-28 13:40:00,1.53945,1.53955,1.5384,1.53865,454200000.0
2009-07-28 13:41:00,1.5387,1.53885,1.53835,1.53855,530199998.0
2009-07-28 13:42:00,1.5386,1.5391,1.53855,1.53905,209600000.0
2009-07-28 13:43:00,1.53905,1.53915,1.53855,1.53865,306800000.0
2009-07-28 13:44:00,1.5387,1.53895,1.53845,1.53865,373400000.0
2009-07-28 13:45:00,1.53865,1.53885,1.53865,1.53885,224200000.0
2009-07-28 13:46:00,1.5388,1.5388,1.5386,1.53865,207999999.0
2009-07-28 13:47:00,1.5387,1.53905,1.5387,1.53905,119200000.0
2009-07-28 13:48:00,1.53905,1.53925,1.53875,1.5392,488200000.0
2009-07-28 13:49:00,1.5392,1.53975,1.5385,1.5387,681400001.0
2009-07-28 13:50:00,1.5388,1.53895,1.5382,1.5382,372800000.0
2009-07-28 13:51:00,1.53825,1.53845,1.53775,1.53845,510399999.0
2009-07-28 13:52:00,1.53845,1.5385,1.5373,1.53775,353399999.0
2009-07-28 13:53:00,1.53775,1.538,1.5369,1.5372,447600001.0
2009-07-28 13:54:00,1.53725,1.53785,1.53725,1.53735,432600000.0
2009-07-28 13:55:00,1.53735,1.538,1.53725,1.53765,679000001.0
2009-07-28 13:56:00,1.5376,1.5384,1.53745,1.5381,288400000.0
2009-07-28 13:57:00,1.53805,1.5384,1.53725,1.5374,515999999.0
2009-07-28 13:58:00,1.5374,1.5376,1.53715,1.53745,288400000.0
2009-07-28 13:59:00,1.53745,1.53775,1.5372,1.5374,372400000.0
2009-07-28 14:00:00,1.5374,1.53755,1.53715,1.5373,439000000.0
2009-07-28 14:01:00,1.5373,1.5375,1.5369,1.53725,565600000.0
2009-07-28 14:02:00,1.53725,1.53745,1.53705,1.53735,263400000.0
2009-07-28 14:03:00,1.5373,1.5374,1.5368,1.537,390000000.0
2009-07-28 14:04:00,1.5371,1.5371,1.53655,1.5369,337800000.0
2009-07-28 14:05:00,1.5369,1.53715,1.5367,1.5367,236200000.0
2009-07-28 14:06:00,1.5367,1.5368,1.5358,1.53605,381000000.0
2009-07-28 14:07:00,1.53605,1.5366,1.53605,1.53655,477200000.0
2009-07-28 14:08:00,1.5366,1.53695,1.53645,1.53665,437000001.0
2009-07-28 14:09:00,1.5366,1.53725,1.5366,1.5368,630000001.0
2009-07-28 14:10:00,1.5368,1.5377,1.5367,1.53765,391000000.0
2009-07-28 14:11:00,1.5376,1.53785,1.53665,1.53695,310600000.0
2009-07-28 14:12:00,1.5371,1.5371,1.53655,1.5367,573600000.0
2009-07-28 14:13:00,1.5367,1.5369,1.5365,1.5369,359400001.0
2009-07-28 14:14:00,1.53675,1.53735,1.5366,1.53725,454599999.0
2009-07-28 14:15:00,1.53755,1.53775,1.53665,1.5369,514000001.0
2009-07-28 14:16:00,1.53685,1.53695,1.5361,1.53615,347000001.0
2009-07-28 14:17:00,1.53625,1.5365,1.53595,1.53605,518400000.0
2009-07-28 14:18:00,1.5361,1.53645,1.5361,1.5361,271200000.0
2009-07-28 14:19:00,1.53625,1.53625,1.5359,1.53615,121600000.0
2009-07-28 14:20:00,1.53615,1.53635,1.5355,1.53635,392200000.0
2009-07-28 14:21:00,1.5363,1.5365,1.53595,1.53615,237600000.0
2009-07-28 14:22:00,1.53615,1.5363,1.536,1.5362,215800000.0
2009-07-28 14:23:00,1.5362,1.53645,1.5359,1.53645,303400000.0
2009-07-28 14:24:00,1.5364,1.53655,1.5364,1.53655,81200000.0
2009-07-28 14:25:00,1.5366,1.53685,1.53655,1.53665,276000000.0
2009-07-28 14:26:00,1.5366,1.5366,1.5364,1.5364,92800000.0
2009-07-28 14:27:00,1.5364,1.5368,1.53635,1.5368,193199999.0
2009-07-28 14:28:00,1.5368,1.5371,1.53665,1.53705,239000000.0
2009-07-28 14:29:00,1.537,1.5371,1.53685,1.53685,202800001.0
2009-07-28 14:30:00,1.53685,1.53705,1.5368,1.5369,297600000.0
2009-07-28 14:31:00,1.53695,1.53705,1.5368,1.53685,204999999.0
2009-07-28 14:32:00,1.53685,1.53685,1.5365,1.53655,204200000.0
2009-07-28 14:33:00,1.53655,1.5368,1.5365,1.53665,346999999.0
2009-07-28 14:34:00,1.53655,1.53675,1.5364,1.5365,304599998.0
2009-07-28 14:35:00,1.5365,1.53695,1.5363,1.5368,210600000.0
2009-07-28 14:36:00,1.5368,1.5368,1.5365,1.53675,268600000.0
2009-07-28 14:37:00,1.53685,1.537,1.536,1.53625,436800000.0
2009-07-28 14:38:00,1.5362,1.5365,1.536,1.53625,230800000.0
2009-07-28 14:39:00,1.5363,1.53645,1.536,1.53615,299600000.0
2009-07-28 14:40:00,1.536,1.53625,1.5357,1.5357,499000000.0
2009-07-28 14:41:00,1.53575,1.5362,1.5357,1.5361,392600000.0
2009-07-28 14:42:00,1.53615,1.53615,1.5355,1.5357,269200000.0
2009-07-28 14:43:00,1.5356,1.5357,1.53525,1.5355,349399999.0
2009-07-28 14:44:00,1.5355,1.5356,1.53525,1.5356,354000000.0
2009-07-28 14:45:00,1.5356,1.53575,1.5354,1.5354,423400000.0
2009-07-28 14:46:00,1.53535,1.53565,1.53525,1.5356,499200000.0
2009-07-28 14:47:00,1.53565,1.53575,1.53525,1.53535,465199999.0
2009-07-28 14:48:00,1.53535,1.53565,1.53535,1.53555,620599999.0
2009-07-28 14:49:00,1.5356,1.53575,1.5355,1.5356,351600000.0
2009-07-28 14:50:00,1.5356,1.53595,1.53555,1.53575,273400000.0
2009-07-28 14:51:00,1.5357,1.5358,1.5354,1.53545,215600000.0
2009-07-28 14:52:00,1.53545,1.53565,1.53535,1.53565,306400000.0
2009-07-28 14:53:00,1.53575,1.53575,1.5349,1.5351,420399999.0
2009-07-28 14:54:00,1.5351,1.5353,1.53495,1.535,385400000.0
2009-07-28 14:55:00,1.535,1.5353,1.53485,1.53525,602599998.0
2009-07-28 14:56:00,1.5354,1.53585,1.5353,1.53545,416800000.0
2009-07-28 14:57:00,1.53545,1.53555,1.53525,1.53555,290400000.0
2009-07-28 14:58:00,1.53555,1.53565,1.5352,1.53535,413400000.0
2009-07-28 14:59:00,1.53525,1.53555,1.53485,1.5354,383200000.0
2009-07-28 15:00:00,1.53535,1.53565,1.53475,1.53545,562999998.0
2009-07-28 15:01:00,1.53545,1.5358,1.5354,1.5356,332600000.0
2009-07-28 15:02:00,1.53555,1.53575,1.53545,1.5355,154000000.0
2009-07-28 15:03:00,1.5355,1.53555,1.5353,1.53545,157200000.0
2009-07-28 15:04:00,1.53545,1.53555,1.53515,1.5354,225799999.0
2009-07-28 15:05:00,1.53535,1.53545,1.5352,1.5353,128200000.0
2009-07-28 15:06:00,1.53535,1.53545,1.5351,1.53545,446800001.0
2009-07-28 15:07:00,1.53545,1.5356,1.5351,1.53515,429200000.0
2009-07-28 15:08:00,1.53525,1.53555,1.5351,1.5351,312800000.0
2009-07-28 15:09:00,1.5351,1.5355,1.5351,1.53535,434200001.0
2009-07-28 15:10:00,1.53525,1.5355,1.53515,1.5354,423599999.0
2009-07-28 15:11:00,1.5354,1.53585,1.53535,1.5356,425799999.0
2009-07-28 15:12:00,1.53555,1.5357,1.535,1.5352,351000000.0
2009-07-28 15:13:00,1.5352,1.5362,1.5352,1.5362,504999999.0
2009-07-28 15:14:00,1.53625,1.5364,1.5355,1.5356,655999998.0
2009-07-28 15:15:00,1.5356,1.5356,1.5353,1.5354,480800000.0
2009-07-28 15:16:00,1.5354,1.53555,1.5353,1.53535,464199998.0
2009-07-28 15:17:00,1.5353,1.5354,1.53465,1.53505,555000000.0
2009-07-28 15:18:00,1.53505,1.5351,1.5345,1.5347,399400001.0
2009-07-28 15:19:00,1.5347,1.53495,1.5346,1.5349,377400000.0
2009-07-28 15:20:00,1.5348,1.535,1.53455,1.5349,656199998.0
2009-07-28 15:21:00,1.53485,1.5351,1.53415,1.5344,690000000.0
2009-07-28 15:22:00,1.5344,1.53475,1.5341,1.53475,570400000.0
2009-07-28 15:23:00,1.53475,1.5352,1.53415,1.5351,621799996.0
2009-07-28 15:24:00,1.535,1.53565,1.5342,1.53425,673400000.0
2009-07-28 15:25:00,1.5343,1.53515,1.5343,1.5351,837399999.0
2009-07-28 15:26:00,1.53495,1.5354,1.5345,1.53475,549000000.0
2009-07-28 15:27:00,1.53495,1.53545,1.5347,1.53515,709799999.0
2009-07-28 15:28:00,1.53515,1.53585,1.53515,1.5353,538000000.0
2009-07-28 15:29:00,1.5354,1.53545,1.53475,1.53505,442600000.0
2009-07-28 15:30:00,1.5351,1.53545,1.53465,1.5348,565400001.0
2009-07-28 15:31:00,1.5349,1.535,1.5346,1.5346,400400000.0
2009-07-28 15:32:00,1.5346,1.53475,1.53425,1.5344,520600001.0
2009-07-28 15:33:00,1.5345,1.5352,1.5345,1.53505,483200000.0
2009-07-28 15:34:00,1.5351,1.53575,1.53495,1.53555,483800000.0
2009-07-28 15:35:00,1.5355,1.5361,1.53535,1.53545,611200000.0
2009-07-28 15:36:00,1.53565,1.536,1.53535,1.5356,533200001.0
2009-07-28 15:37:00,1.53565,1.53575,1.53515,1.53545,427600002.0
2009-07-28 15:38:00,1.53545,1.5356,1.53505,1.53515,466199999.0
2009-07-28 15:39:00,1.53515,1.5356,1.535,1.5355,274800000.0
2009-07-28 15:40:00,1.5356,1.53565,1.53525,1.53525,471200000.0
2009-07-28 15:41:00,1.53525,1.53555,1.5349,1.53545,343600000.0
2009-07-28 15:42:00,1.53555,1.53575,1.53505,1.53565,662400002.0
2009-07-28 15:43:00,1.53565,1.53595,1.5352,1.5354,303199999.0
2009-07-28 15:44:00,1.5354,1.5354,1.5349,1.5351,334000000.0
2009-07-28 15:45:00,1.5351,1.5351,1.53445,1.53475,495999999.0
2009-07-28 15:46:00,1.53475,1.53495,1.53455,1.5347,533400000.0
2009-07-28 15:47:00,1.5346,1.53495,1.5345,1.5348,678000000.0
2009-07-28 15:48:00,1.5349,1.53515,1.5346,1.5349,391599999.0
2009-07-28 15:49:00,1.53495,1.53505,1.5346,1.53485,674000002.0
2009-07-28 15:50:00,1.5348,1.5355,1.5347,1.5351,368400000.0
2009-07-28 15:51:00,1.53515,1.5356,1.53495,1.5355,397999999.0
2009-07-28 15:52:00,1.53555,1.53565,1.53525,1.53545,410200002.0
2009-07-28 15:53:00,1.5355,1.53595,1.53525,1.5355,474800001.0
2009-07-28 15:54:00,1.53545,1.5358,1.5352,1.5352,719600001.0
2009-07-28 15:55:00,1.5352,1.53545,1.535,1.5351,337600000.0
2009-07-28 15:56:00,1.53515,1.53545,1.535,1.5351,509200008.0
2009-07-28 15:57:00,1.53525,1.5355,1.5349,1.5353,603600001.0
2009-07-28 15:58:00,1.5354,1.5354,1.53515,1.5354,274400000.0
2009-07-28 15:59:00,1.5353,1.5355,1.53485,1.5349,709600002.0
2009-07-28 16:00:00,1.5349,1.53605,1.5348,1.53525,785000000.0
2009-07-28 16:01:00,1.53525,1.537,1.535,1.53605,701200000.0
2009-07-28 16:02:00,1.53605,1.53675,1.5359,1.53645,578800000.0
2009-07-28 16:03:00,1.53645,1.53715,1.5364,1.53665,621599997.0
2009-07-28 16:04:00,1.53665,1.5377,1.5364,1.53725,546600000.0
2009-07-28 16:05:00,1.5373,1.53755,1.5368,1.53695,455200000.0
2009-07-28 16:06:00,1.53695,1.53705,1.5364,1.53685,589600001.0
2009-07-28 16:07:00,1.5369,1.53745,1.5364,1.53745,449600000.0
2009-07-28 16:08:00,1.53745,1.5379,1.5372,1.5376,443600000.0
2009-07-28 16:09:00,1.5376,1.53785,1.53725,1.5375,399600000.0
2009-07-28 16:10:00,1.5376,1.5376,1.53675,1.5371,429400000.0
2009-07-28 16:11:00,1.53705,1.5379,1.53705,1.5377,438000001.0
2009-07-28 16:12:00,1.53785,1.53835,1.53755,1.53805,564400000.0
2009-07-28 16:13:00,1.53815,1.53865,1.5379,1.53795,680199999.0
2009-07-28 16:14:00,1.5381,1.53815,1.53745,1.5377,760400001.0
2009-07-28 16:15:00,1.53775,1.53775,1.53685,1.5373,457600000.0
2009-07-28 16:16:00,1.5373,1.538,1.53725,1.53755,434600000.0
2009-07-28 16:17:00,1.5376,1.538,1.53725,1.5374,445400000.0
2009-07-28 16:18:00,1.5374,1.5375,1.53625,1.5365,452600001.0
2009-07-28 16:19:00,1.5365,1.53735,1.5365,1.53715,378800000.0
2009-07-28 16:20:00,1.5373,1.5378,1.5373,1.5377,513000001.0
2009-07-28 16:21:00,1.5377,1.5378,1.5372,1.5375,381300000.0
2009-07-28 16:22:00,1.5375,1.5376,1.5374,1.5375,93600000.0
2009-07-28 16:23:00,1.5375,1.5375,1.53615,1.53625,708600001.0
2009-07-28 16:24:00,1.5363,1.53695,1.5363,1.53645,482999998.0
2009-07-28 16:25:00,1.53645,1.5368,1.53635,1.5365,562799999.0
2009-07-28 16:26:00,1.5365,1.5367,1.53625,1.53635,360800002.0
2009-07-28 16:27:00,1.53635,1.5373,1.5363,1.5369,306200000.0
2009-07-28 16:28:00,1.5369,1.53725,1.53665,1.53695,432000000.0
2009-07-28 16:29:00,1.53705,1.53705,1.5364,1.5368,408800000.0
2009-07-28 16:30:00,1.53685,1.53725,1.5367,1.53695,110400000.0
2009-07-28 16:31:00,1.5369,1.53715,1.53685,1.53695,421000001.0
2009-07-28 16:32:00,1.53695,1.53705,1.5369,1.53695,218000000.0
2009-07-28 16:33:00,1.53705,1.53715,1.5367,1.53685,513600000.0
2009-07-28 16:34:00,1.53675,1.5376,1.53665,1.5372,429200000.0
2009-07-28 16:35:00,1.53715,1.53745,1.537,1.5374,661600003.0
2009-07-28 16:36:00,1.5373,1.5377,1.53725,1.53745,329000001.0
2009-07-28 16:37:00,1.53745,1.53755,1.5371,1.5371,392800000.0
2009-07-28 16:38:00,1.5371,1.53745,1.537,1.53745,485400000.0
2009-07-28 16:39:00,1.53745,1.5377,1.53735,1.53755,397600000.0
2009-07-28 16:40:00,1.5376,1.538,1.53755,1.5377,245000000.0
2009-07-28 16:41:00,1.5377,1.5378,1.5375,1.53765,209400000.0
2009-07-28 16:42:00,1.5376,1.5378,1.5374,1.53755,322800000.0
2009-07-28 16:43:00,1.53755,1.5383,1.5375,1.5379,281800000.0
2009-07-28 16:44:00,1.53775,1.53805,1.5376,1.5377,261800001.0
2009-07-28 16:45:00,1.5378,1.5381,1.5377,1.5379,329200000.0
2009-07-28 16:46:00,1.538,1.5383,1.53775,1.53825,273200000.0
2009-07-28 16:47:00,1.5381,1.5381,1.53775,1.5378,99200000.0
2009-07-28 16:48:00,1.5377,1.5379,1.53745,1.53755,253200000.0
2009-07-28 16:49:00,1.53745,1.5375,1.5373,1.5373,185400000.0
2009-07-28 16:50:00,1.53745,1.5379,1.5374,1.5377,222000000.0
2009-07-28 16:51:00,1.5377,1.53785,1.53715,1.53725,481600001.0
2009-07-28 16:52:00,1.53725,1.53775,1.53715,1.53775,325600000.0
2009-07-28 16:53:00,1.53785,1.53835,1.5378,1.53825,337000000.0
2009-07-28 16:54:00,1.5382,1.5387,1.53795,1.53845,405600000.0
2009-07-28 16:55:00,1.53845,1.53855,1.5381,1.53815,340600000.0
2009-07-28 16:56:00,1.5381,1.5385,1.5381,1.53835,322600000.0
2009-07-28 16:57:00,1.53835,1.5384,1.5381,1.5382,354600001.0
2009-07-28 16:58:00,1.53825,1.53835,1.53805,1.53805,324199998.0
2009-07-28 16:59:00,1.53805,1.5382,1.53775,1.53795,567400001.0
2009-07-28 17:00:00,1.53805,1.53825,1.5379,1.53815,397000000.0
2009-07-28 17:01:00,1.53815,1.5385,1.538,1.5383,370800000.0
2009-07-28 17:02:00,1.5383,1.53865,1.53805,1.5384,344200000.0
2009-07-28 17:03:00,1.5384,1.53845,1.5381,1.5381,201000000.0
2009-07-28 17:04:00,1.53825,1.5383,1.538,1.53805,166600000.0
2009-07-28 17:05:00,1.53805,1.5385,1.53795,1.53825,329200000.0
2009-07-28 17:06:00,1.53825,1.5389,1.5382,1.53855,434400000.0
2009-07-28 17:07:00,1.53855,1.53905,1.53855,1.5388,279400000.0
2009-07-28 17:08:00,1.53885,1.53955,1.5388,1.53935,338400000.0
2009-07-28 17:09:00,1.53925,1.53965,1.5389,1.53905,455800000.0
2009-07-28 17:10:00,1.53905,1.5391,1.5385,1.5387,435200000.0
2009-07-28 17:11:00,1.53875,1.5388,1.5378,1.53825,418800000.0
2009-07-28 17:12:00,1.5382,1.53825,1.53735,1.5377,566600002.0
2009-07-28 17:13:00,1.53765,1.5378,1.53695,1.53705,526600000.0
2009-07-28 17:14:00,1.53695,1.53715,1.5363,1.53645,635600001.0
2009-07-28 17:15:00,1.53645,1.5376,1.53645,1.53745,684399999.0
2009-07-28 17:16:00,1.53755,1.5379,1.5371,1.53765,413200000.0
2009-07-28 17:17:00,1.53765,1.53765,1.537,1.5372,689200001.0
2009-07-28 17:18:00,1.53715,1.53755,1.537,1.53725,417199998.0
2009-07-28 17:19:00,1.53735,1.5374,1.5371,1.5371,313399999.0
2009-07-28 17:20:00,1.5371,1.5378,1.537,1.53765,367400002.0
2009-07-28 17:21:00,1.53765,1.53855,1.5376,1.53845,336000000.0
2009-07-28 17:22:00,1.5384,1.53875,1.5383,1.53835,445400001.0
2009-07-28 17:23:00,1.53845,1.53895,1.53835,1.5389,352999999.0
2009-07-28 17:24:00,1.539,1.5406,1.53875,1.5405,657199999.0
2009-07-28 17:25:00,1.5408,1.5413,1.54045,1.541,642600000.0
2009-07-28 17:26:00,1.54095,1.54095,1.54005,1.54005,498600000.0
2009-07-28 17:27:00,1.5401,1.5404,1.5393,1.54015,544400001.0
2009-07-28 17:28:00,1.54015,1.5407,1.53995,1.54035,669000001.0
2009-07-28 17:29:00,1.54035,1.5405,1.53995,1.5402,446200000.0
2009-07-28 17:30:00,1.54025,1.54035,1.53955,1.5397,458200000.0
2009-07-28 17:31:00,1.53985,1.541,1.5398,1.54085,557600001.0
2009-07-28 17:32:00,1.54085,1.5411,1.5403,1.54045,418999999.0
2009-07-28 17:33:00,1.5405,1.54075,1.5401,1.5404,352200000.0
2009-07-28 17:34:00,1.5404,1.5406,1.54015,1.5404,353400002.0
2009-07-28 17:35:00,1.5404,1.54055,1.5401,1.54025,404200000.0
2009-07-28 17:36:00,1.54035,1.54065,1.5401,1.5403,424400000.0
2009-07-28 17:37:00,1.54025,1.54095,1.5402,1.54075,508000001.0
2009-07-28 17:38:00,1.5408,1.5414,1.54075,1.5414,417800000.0
2009-07-28 17:39:00,1.5414,1.54155,1.54065,1.54075,415800000.0
2009-07-28 17:40:00,1.5408,1.541,1.54035,1.54075,455000000.0
2009-07-28 17:41:00,1.5408,1.54115,1.5406,1.54115,426000000.0
2009-07-28 17:42:00,1.5412,1.5412,1.5406,1.54065,394000000.0
2009-07-28 17:43:00,1.54055,1.54105,1.54055,1.54105,337399999.0
2009-07-28 17:44:00,1.541,1.5411,1.54075,1.54105,340000001.0
2009-07-28 17:45:00,1.5409,1.54105,1.54075,1.54075,233200000.0
2009-07-28 17:46:00,1.54085,1.5411,1.5407,1.54095,229600000.0
2009-07-28 17:47:00,1.54085,1.54095,1.54055,1.5407,267800000.0
2009-07-28 17:48:00,1.5407,1.54085,1.54045,1.54045,390600000.0
2009-07-28 17:49:00,1.54055,1.5411,1.54055,1.5407,438400002.0
2009-07-28 17:50:00,1.5407,1.54105,1.54065,1.541,342800001.0
2009-07-28 17:51:00,1.541,1.541,1.5407,1.5408,398600001.0
2009-07-28 17:52:00,1.5408,1.54095,1.5407,1.54095,434200001.0
2009-07-28 17:53:00,1.54105,1.54125,1.54085,1.54115,304200000.0
2009-07-28 17:54:00,1.54115,1.5414,1.54115,1.5414,308400001.0
2009-07-28 17:55:00,1.5414,1.5415,1.54095,1.54095,382200000.0
2009-07-28 17:56:00,1.541,1.5413,1.5409,1.54115,326200000.0
2009-07-28 17:57:00,1.54115,1.5414,1.541,1.5414,255800000.0
2009-07-28 17:58:00,1.54145,1.54145,1.5408,1.54085,281600000.0
2009-07-28 17:59:00,1.54085,1.54085,1.5396,1.53995,366400000.0
2009-07-28 18:00:00,1.53985,1.53985,1.53945,1.53975,362200000.0
2009-07-28 18:01:00,1.53975,1.54005,1.53955,1.5399,310000000.0
2009-07-28 18:02:00,1.5399,1.54015,1.5394,1.5394,252400000.0
2009-07-28 18:03:00,1.53935,1.5397,1.53925,1.53965,403770000.0
2009-07-28 18:04:00,1.5396,1.5397,1.5393,1.53955,209400000.0
2009-07-28 18:05:00,1.53955,1.54025,1.5393,1.5402,275200000.0
2009-07-28 18:06:00,1.54025,1.54025,1.53975,1.53975,216600000.0
2009-07-28 18:07:00,1.53975,1.5402,1.53975,1.54,359400001.0
2009-07-28 18:08:00,1.5401,1.5402,1.5398,1.5401,339200000.0
2009-07-28 18:09:00,1.5402,1.5403,1.5399,1.54005,261600000.0
2009-07-28 18:10:00,1.54,1.5404,1.5399,1.54025,540000003.0
2009-07-28 18:11:00,1.54035,1.54055,1.5401,1.5401,430200000.0
2009-07-28 18:12:00,1.5401,1.5405,1.53995,1.54045,314399998.0
2009-07-28 18:13:00,1.5405,1.54075,1.5403,1.54035,426599998.0
2009-07-28 18:14:00,1.54035,1.5406,1.54025,1.54025,344000000.0
2009-07-28 18:15:00,1.54025,1.54045,1.53985,1.53995,338000000.0
2009-07-28 18:16:00,1.54,1.54005,1.53985,1.53995,160400000.0
2009-07-28 18:17:00,1.53995,1.5406,1.5399,1.54055,261800000.0
2009-07-28 18:18:00,1.54055,1.5406,1.54025,1.5405,376000000.0
2009-07-28 18:19:00,1.54055,1.5409,1.5405,1.5407,251200000.0
2009-07-28 18:20:00,1.54075,1.5411,1.54045,1.5411,506600000.0
2009-07-28 18:21:00,1.5411,1.5411,1.54025,1.5406,576799998.0
2009-07-28 18:22:00,1.54065,1.5409,1.54035,1.5405,372000000.0
2009-07-28 18:23:00,1.5405,1.54115,1.54045,1.5406,320600000.0
2009-07-28 18:24:00,1.54055,1.54105,1.5405,1.54075,256600000.0
2009-07-28 18:25:00,1.54085,1.5409,1.5405,1.5408,391200000.0
2009-07-28 18:26:00,1.5408,1.5411,1.54055,1.5408,281400001.0
2009-07-28 18:27:00,1.54085,1.5409,1.5407,1.54075,94200000.0
2009-07-28 18:28:00,1.54075,1.5411,1.5406,1.5408,235200001.0
2009-07-28 18:29:00,1.54075,1.5411,1.54065,1.54085,344200002.0
2009-07-28 18:30:00,1.5407,1.54115,1.5407,1.54095,327199999.0
2009-07-28 18:31:00,1.541,1.5411,1.54095,1.541,132000000.0
2009-07-28 18:32:00,1.541,1.54105,1.5408,1.54095,68800000.0
2009-07-28 18:33:00,1.541,1.54105,1.54085,1.54095,81000000.0
2009-07-28 18:34:00,1.54095,1.541,1.5408,1.5409,111400000.0
2009-07-28 18:35:00,1.5409,1.54135,1.5407,1.5412,511999997.0
2009-07-28 18:36:00,1.5412,1.5412,1.5411,1.5411,96600000.0
2009-07-28 18:37:00,1.5412,1.5413,1.54105,1.5411,231400000.0
2009-07-28 18:38:00,1.5411,1.5413,1.54095,1.5411,343800001.0
2009-07-28 18:39:00,1.5411,1.54135,1.5411,1.54125,122000000.0
2009-07-28 18:40:00,1.54125,1.54135,1.54125,1.54125,103000000.0
2009-07-28 18:41:00,1.54135,1.54165,1.54125,1.5414,221600000.0
2009-07-28 18:42:00,1.54145,1.5415,1.54125,1.5414,58200000.0
2009-07-28 18:43:00,1.5413,1.54155,1.54125,1.54145,131000000.0
2009-07-28 18:44:00,1.54135,1.54145,1.54115,1.54135,315799999.0
2009-07-28 18:45:00,1.54135,1.5415,1.5412,1.5413,385400000.0
2009-07-28 18:46:00,1.54125,1.54165,1.54105,1.54105,282600000.0
2009-07-28 18:47:00,1.54105,1.54145,1.5405,1.54055,194400000.0
2009-07-28 18:48:00,1.54065,1.54085,1.5405,1.54075,228800000.0
2009-07-28 18:49:00,1.54075,1.54105,1.54075,1.541,216800000.0
2009-07-28 18:50:00,1.541,1.5412,1.5408,1.5408,154200000.0
2009-07-28 18:51:00,1.5408,1.541,1.54065,1.5407,119200000.0
2009-07-28 18:52:00,1.5407,1.54095,1.5407,1.54085,176800000.0
2009-07-28 18:53:00,1.54085,1.5412,1.5408,1.54105,252800000.0
2009-07-28 18:54:00,1.5409,1.54105,1.54055,1.5406,183600000.0
2009-07-28 18:55:00,1.54065,1.54095,1.5406,1.5406,209600000.0
2009-07-28 18:56:00,1.5406,1.54105,1.5406,1.54095,70200000.0
2009-07-28 18:57:00,1.5411,1.54125,1.54105,1.54125,167400000.0
2009-07-28 18:58:00,1.5411,1.5412,1.54085,1.5409,61200000.0
2009-07-28 18:59:00,1.5409,1.54155,1.54085,1.54145,116400000.0
2009-07-28 19:00:00,1.54135,1.54155,1.5409,1.541,241800000.0
2009-07-28 19:01:00,1.54095,1.54115,1.5407,1.5407,190400000.0
2009-07-28 19:02:00,1.5406,1.54095,1.5405,1.5407,197800000.0
2009-07-28 19:03:00,1.5407,1.5409,1.5405,1.5407,255200000.0
2009-07-28 19:04:00,1.5407,1.5408,1.5405,1.54065,222200000.0
2009-07-28 19:05:00,1.54065,1.54085,1.54045,1.54085,140400000.0
2009-07-28 19:06:00,1.5409,1.54105,1.5405,1.5406,275400000.0
2009-07-28 19:07:00,1.5406,1.5406,1.5405,1.5405,18400000.0
2009-07-28 19:08:00,1.5405,1.54065,1.5401,1.54035,196800000.0
2009-07-28 19:09:00,1.54035,1.54085,1.54015,1.54075,523000001.0
2009-07-28 19:10:00,1.5408,1.54105,1.54045,1.541,469200001.0
2009-07-28 19:11:00,1.541,1.5412,1.5408,1.541,342200000.0
2009-07-28 19:12:00,1.541,1.54115,1.5405,1.5405,395000000.0
2009-07-28 19:13:00,1.5406,1.541,1.5405,1.541,382000001.0
2009-07-28 19:14:00,1.54095,1.54135,1.54085,1.54115,290200000.0
2009-07-28 19:15:00,1.5411,1.54145,1.5411,1.54135,76800000.0
2009-07-28 19:16:00,1.5412,1.54125,1.5409,1.54095,96000000.0
2009-07-28 19:17:00,1.54095,1.54125,1.5409,1.54125,151200000.0
2009-07-28 19:18:00,1.54125,1.5414,1.5409,1.5412,156000000.0
2009-07-28 19:19:00,1.54125,1.54145,1.54115,1.54145,60800000.0
2009-07-28 19:20:00,1.54145,1.5419,1.54145,1.5415,143000000.0
2009-07-28 19:21:00,1.54145,1.5415,1.54125,1.54145,115000000.0
2009-07-28 19:22:00,1.54145,1.5416,1.54125,1.5416,186400000.0
2009-07-28 19:23:00,1.5416,1.5416,1.54085,1.5411,312800000.0
2009-07-28 19:24:00,1.54105,1.54115,1.5409,1.5409,99200000.0
2009-07-28 19:25:00,1.541,1.541,1.5406,1.54065,220200000.0
2009-07-28 19:26:00,1.54075,1.54075,1.54035,1.5404,224800000.0
2009-07-28 19:27:00,1.5403,1.54065,1.5403,1.54045,391200000.0
2009-07-28 19:28:00,1.54055,1.54065,1.54035,1.54055,315000000.0
2009-07-28 19:29:00,1.54055,1.5407,1.5405,1.5405,156199999.0
2009-07-28 19:30:00,1.5405,1.5407,1.5403,1.54055,170600000.0
2009-07-28 19:31:00,1.54045,1.5406,1.54035,1.54035,292600000.0
2009-07-28 19:32:00,1.54045,1.5406,1.5404,1.5405,134800000.0
2009-07-28 19:33:00,1.5405,1.54065,1.54035,1.5406,191400000.0
2009-07-28 19:34:00,1.5406,1.5406,1.54035,1.5405,113800001.0
2009-07-28 19:35:00,1.5405,1.54095,1.5405,1.5408,160000000.0
2009-07-28 19:36:00,1.5408,1.5409,1.5406,1.54075,140600000.0
2009-07-28 19:37:00,1.5406,1.54095,1.5405,1.5408,142200000.0
2009-07-28 19:38:00,1.5408,1.5408,1.5404,1.5406,347400000.0
2009-07-28 19:39:00,1.54075,1.54075,1.5403,1.5404,244400000.0
2009-07-28 19:40:00,1.5404,1.5407,1.54035,1.54045,217800000.0
2009-07-28 19:41:00,1.54045,1.54055,1.54015,1.5403,302600000.0
2009-07-28 19:42:00,1.5403,1.54085,1.54025,1.54085,245200000.0
2009-07-28 19:43:00,1.54085,1.54115,1.54065,1.54085,321200000.0
2009-07-28 19:44:00,1.5408,1.54085,1.5405,1.5406,315200000.0
2009-07-28 19:45:00,1.5406,1.5411,1.54055,1.5408,312200000.0
2009-07-28 19:46:00,1.54095,1.5412,1.54095,1.5411,315000000.0
2009-07-28 19:47:00,1.54115,1.54115,1.5409,1.54105,145400000.0
2009-07-28 19:48:00,1.54105,1.54105,1.5407,1.54085,151600000.0
2009-07-28 19:49:00,1.54085,1.541,1.54085,1.5409,297800002.0
2009-07-28 19:50:00,1.54085,1.541,1.54065,1.5409,360800000.0
2009-07-28 19:51:00,1.541,1.541,1.5409,1.5409,19200000.0
2009-07-28 19:52:00,1.5409,1.541,1.5409,1.541,22400000.0
2009-07-28 19:53:00,1.541,1.54105,1.54085,1.5409,145000000.0
2009-07-28 19:54:00,1.541,1.5411,1.5399,1.5402,315400001.0
2009-07-28 19:55:00,1.5401,1.5406,1.53935,1.5394,411200000.0
2009-07-28 19:56:00,1.5393,1.5396,1.53925,1.53935,306910001.0
2009-07-28 19:57:00,1.5394,1.53965,1.53925,1.53925,229990000.0
2009-07-28 19:58:00,1.53925,1.53925,1.53845,1.5389,260870001.0
2009-07-28 19:59:00,1.5389,1.5392,1.5388,1.539,293400000.0
2009-07-28 20:00:00,1.53905,1.5392,1.53895,1.5391,218600000.0
2009-07-28 20:01:00,1.5391,1.53915,1.5386,1.5391,380600000.0
2009-07-28 20:02:00,1.539,1.5401,1.53875,1.5399,405200000.0
2009-07-28 20:03:00,1.5399,1.54035,1.53975,1.54,255600000.0
2009-07-28 20:04:00,1.54005,1.54055,1.54005,1.5403,177000000.0
2009-07-28 20:05:00,1.5402,1.5402,1.5399,1.5402,206400000.0
2009-07-28 20:06:00,1.54035,1.54055,1.54,1.5404,305200000.0
2009-07-28 20:07:00,1.5404,1.54055,1.54,1.5402,418999996.0
2009-07-28 20:08:00,1.5402,1.5402,1.53975,1.54,257800000.0
2009-07-28 20:09:00,1.54,1.54,1.5392,1.5392,340800001.0
2009-07-28 20:10:00,1.5392,1.53945,1.53915,1.53915,361400000.0
2009-07-28 20:11:00,1.53915,1.53915,1.53885,1.5391,275000000.0
2009-07-28 20:12:00,1.53915,1.53955,1.53915,1.53935,383800001.0
2009-07-28 20:13:00,1.53935,1.53965,1.53905,1.53935,436999999.0
2009-07-28 20:14:00,1.53935,1.53935,1.53875,1.53915,364800003.0
2009-07-28 20:15:00,1.5392,1.5392,1.53835,1.53835,357200000.0
2009-07-28 20:16:00,1.5383,1.5385,1.5376,1.5383,367800000.0
2009-07-28 20:17:00,1.53835,1.5385,1.53775,1.53785,501400000.0
2009-07-28 20:18:00,1.53785,1.53795,1.53665,1.53665,436160000.0
2009-07-28 20:19:00,1.5368,1.5368,1.53665,1.53665,135100000.0
2009-07-28 20:20:00,1.53665,1.53665,1.53575,1.5359,319740000.0
2009-07-28 20:21:00,1.5359,1.5359,1.53495,1.53555,432000000.0
2009-07-28 20:22:00,1.53555,1.53595,1.5353,1.53545,390400001.0
2009-07-28 20:23:00,1.53545,1.5358,1.53535,1.53545,166800000.0
2009-07-28 20:24:00,1.53545,1.53565,1.5351,1.53515,362000000.0
2009-07-28 20:25:00,1.53515,1.53535,1.53495,1.53505,261400001.0
2009-07-28 20:26:00,1.53505,1.5357,1.53505,1.53545,212000002.0
2009-07-28 20:27:00,1.53545,1.53575,1.5352,1.5353,267400000.0
2009-07-28 20:28:00,1.53535,1.5359,1.5353,1.5357,280000000.0
2009-07-28 20:29:00,1.53575,1.53625,1.5357,1.536,387800001.0
2009-07-28 20:30:00,1.5361,1.5361,1.53545,1.53545,395600000.0
2009-07-28 20:31:00,1.53545,1.53565,1.5352,1.53535,386200000.0
2009-07-28 20:32:00,1.53535,1.53555,1.53485,1.5351,360799999.0
2009-07-28 20:33:00,1.5351,1.53555,1.53505,1.53525,405600000.0
2009-07-28 20:34:00,1.5354,1.5356,1.5353,1.5354,169600000.0
2009-07-28 20:35:00,1.5354,1.53575,1.53515,1.53555,283400000.0
2009-07-28 20:36:00,1.53565,1.5359,1.5355,1.5357,364600000.0
2009-07-28 20:37:00,1.5356,1.5361,1.5354,1.53555,415400000.0
2009-07-28 20:38:00,1.53565,1.53595,1.53555,1.53575,215800000.0
2009-07-28 20:39:00,1.53575,1.53575,1.5348,1.5348,425800001.0
2009-07-28 20:40:00,1.5349,1.535,1.53425,1.53425,332800002.0
2009-07-28 20:41:00,1.53425,1.53425,1.53335,1.53395,433400000.0
2009-07-28 20:42:00,1.5338,1.5338,1.5333,1.5335,215800000.0
2009-07-28 20:43:00,1.5336,1.5339,1.53345,1.53375,362200001.0
2009-07-28 20:44:00,1.53375,1.53435,1.53375,1.53425,432400001.0
2009-07-28 20:45:00,1.5342,1.5345,1.53335,1.53345,337199999.0
2009-07-28 20:46:00,1.53355,1.53375,1.533,1.5331,258400000.0
2009-07-28 20:47:00,1.5331,1.53365,1.533,1.53365,286600000.0
2009-07-28 20:48:00,1.5336,1.53375,1.53345,1.5336,301600001.0
2009-07-28 20:49:00,1.5336,1.5343,1.53355,1.5338,341600000.0
2009-07-28 20:50:00,1.534,1.5341,1.5337,1.5337,235200000.0
2009-07-28 20:51:00,1.53385,1.53415,1.5336,1.53415,224000000.0
2009-07-28 20:52:00,1.53415,1.53495,1.53415,1.5348,319800000.0
2009-07-28 20:53:00,1.5347,1.5351,1.53465,1.535,209200000.0
2009-07-28 20:54:00,1.535,1.53545,1.5347,1.53545,184400000.0
2009-07-28 20:55:00,1.53535,1.5358,1.53525,1.5353,380399999.0
2009-07-28 20:56:00,1.53535,1.53545,1.5352,1.53525,249200002.0
2009-07-28 20:57:00,1.53535,1.53545,1.53485,1.53485,138800000.0
2009-07-28 20:58:00,1.5347,1.5352,1.53465,1.53465,374800002.0
2009-07-28 20:59:00,1.53465,1.5347,1.5341,1.53415,455000001.0
2009-07-28 21:00:00,1.5341,1.53495,1.5341,1.53465,256000000.0
2009-07-28 21:01:00,1.5347,1.53475,1.5342,1.5346,194400000.0
2009-07-28 21:02:00,1.5346,1.5347,1.53435,1.5344,131200000.0
2009-07-28 21:03:00,1.5345,1.53455,1.53415,1.5343,85000000.0
2009-07-28 21:04:00,1.5343,1.53485,1.5343,1.53485,111800000.0
2009-07-28 21:05:00,1.53485,1.535,1.53465,1.5348,106200000.0
2009-07-28 21:06:00,1.53485,1.53485,1.53465,1.53465,84400000.0
2009-07-28 21:07:00,1.53465,1.53485,1.53455,1.5347,110600000.0
2009-07-28 21:08:00,1.5347,1.53485,1.5347,1.53475,102000000.0
2009-07-28 21:09:00,1.53475,1.5352,1.53475,1.53485,212800000.0
2009-07-28 21:10:00,1.5348,1.53495,1.5346,1.53475,178600000.0
2009-07-28 21:11:00,1.5347,1.5349,1.53465,1.53485,117400000.0
2009-07-28 21:12:00,1.53485,1.53495,1.5344,1.53455,104000000.0
2009-07-28 21:13:00,1.5346,1.5348,1.53455,1.53475,119000000.0
2009-07-28 21:14:00,1.5347,1.53475,1.5345,1.53465,218800000.0
2009-07-28 21:15:00,1.53465,1.53465,1.53425,1.53455,257800000.0
2009-07-28 21:16:00,1.53455,1.5347,1.53435,1.53455,241000000.0
2009-07-28 21:17:00,1.53455,1.53465,1.53435,1.53445,170600000.0
2009-07-28 21:18:00,1.5345,1.5345,1.53435,1.5345,129800000.0
2009-07-28 21:19:00,1.5345,1.5348,1.53425,1.53475,261600000.0
2009-07-28 21:20:00,1.535,1.53525,1.53475,1.53475,207000000.0
2009-07-28 21:21:00,1.53475,1.53485,1.5345,1.5348,218200000.0
2009-07-28 21:22:00,1.5347,1.53495,1.5345,1.5345,117200000.0
2009-07-28 21:23:00,1.53435,1.53475,1.5342,1.5343,188800000.0
2009-07-28 21:24:00,1.53435,1.5346,1.5343,1.53445,152800000.0
2009-07-28 21:25:00,1.53445,1.53455,1.5343,1.53455,180600000.0
2009-07-28 21:26:00,1.53455,1.5347,1.53455,1.53455,119600000.0
2009-07-28 21:27:00,1.5346,1.53475,1.53445,1.53455,177600000.0
2009-07-28 21:28:00,1.53455,1.5348,1.5345,1.53455,104400000.0
2009-07-28 21:29:00,1.53465,1.53465,1.5344,1.53445,91600000.0
2009-07-28 21:30:00,1.53455,1.5347,1.5344,1.5346,147000000.0
2009-07-28 21:31:00,1.53465,1.53465,1.5343,1.5344,112000000.0
2009-07-28 21:32:00,1.5344,1.53455,1.5343,1.53435,147600000.0
2009-07-28 21:33:00,1.5344,1.5346,1.53405,1.5342,214200000.0
2009-07-28 21:34:00,1.5341,1.5343,1.53365,1.53365,182200000.0
2009-07-28 21:35:00,1.53375,1.5341,1.5336,1.5336,256800000.0
2009-07-28 21:36:00,1.5336,1.534,1.5336,1.53375,101000000.0
2009-07-28 21:37:00,1.53365,1.53375,1.53365,1.53365,22800000.0
2009-07-28 21:38:00,1.53385,1.53385,1.53345,1.5336,126200000.0
2009-07-28 21:39:00,1.5336,1.5336,1.53345,1.53355,63000000.0
2009-07-28 21:40:00,1.53355,1.53375,1.5334,1.53345,344800000.0
2009-07-28 21:41:00,1.53345,1.53375,1.53325,1.5337,195800000.0
2009-07-28 21:42:00,1.5337,1.534,1.5336,1.53385,96200000.0
2009-07-28 21:43:00,1.53385,1.53425,1.5337,1.5338,200000000.0
2009-07-28 21:44:00,1.53375,1.53415,1.53365,1.53385,118400000.0
2009-07-28 21:45:00,1.53385,1.53385,1.5338,1.53385,16000000.0
2009-07-28 21:46:00,1.53375,1.53375,1.5332,1.5334,163600000.0
2009-07-28 21:47:00,1.5334,1.5336,1.53325,1.5333,103000000.0
2009-07-28 21:48:00,1.5333,1.53355,1.5332,1.53345,92200000.0
2009-07-28 21:49:00,1.5335,1.5337,1.53345,1.5336,170000000.0
2009-07-28 21:50:00,1.53365,1.53375,1.5335,1.53375,140600000.0
2009-07-28 21:51:00,1.53375,1.5339,1.53365,1.53375,80000000.0
2009-07-28 21:52:00,1.53385,1.53385,1.5336,1.5337,119800000.0
2009-07-28 21:53:00,1.5337,1.53385,1.53365,1.53385,174000000.0
2009-07-28 21:54:00,1.53385,1.53415,1.5337,1.53395,97200000.0
2009-07-28 21:55:00,1.53395,1.53425,1.5336,1.5338,179800000.0
2009-07-28 21:56:00,1.5338,1.53385,1.53375,1.53375,38800000.0
2009-07-28 21:57:00,1.53385,1.53385,1.5335,1.5335,61800000.0
2009-07-28 21:58:00,1.5335,1.5335,1.5328,1.5332,47400000.0
2009-07-28 21:59:00,1.5331,1.5342,1.5329,1.5342,190200000.0
2009-07-28 22:00:00,1.53445,1.53475,1.53315,1.5333,240400000.0
2009-07-28 22:01:00,1.53335,1.53335,1.53305,1.5332,152000000.0
2009-07-28 22:02:00,1.5332,1.53325,1.5329,1.5329,97600000.0
2009-07-28 22:03:00,1.53285,1.5335,1.53275,1.5331,273600000.0
2009-07-28 22:04:00,1.53325,1.5333,1.5326,1.53305,141200000.0
2009-07-28 22:05:00,1.5329,1.53295,1.5326,1.53295,68200000.0
2009-07-28 22:06:00,1.5328,1.53295,1.53255,1.53265,140600000.0
2009-07-28 22:07:00,1.53265,1.533,1.53265,1.5329,116600000.0
2009-07-28 22:08:00,1.53305,1.5332,1.53305,1.5332,38400000.0
2009-07-28 22:09:00,1.5331,1.5332,1.5331,1.5331,27200000.0
2009-07-28 22:10:00,1.5331,1.53315,1.53305,1.5331,42400000.0
2009-07-28 22:11:00,1.5331,1.53325,1.53305,1.53325,56800000.0
2009-07-28 22:12:00,1.53325,1.53325,1.53305,1.53315,84200000.0
2009-07-28 22:13:00,1.5331,1.53325,1.5329,1.5329,81600000.0
2009-07-28 22:14:00,1.5329,1.533,1.53285,1.53295,51200000.0
2009-07-28 22:15:00,1.5329,1.533,1.53265,1.5328,155800000.0
2009-07-28 22:16:00,1.53295,1.53295,1.53235,1.53235,33600000.0
2009-07-28 22:17:00,1.5324,1.5324,1.5315,1.53155,79200000.0
2009-07-28 22:18:00,1.53165,1.5322,1.53165,1.532,154400000.0
2009-07-28 22:19:00,1.53205,1.53205,1.53205,1.53205,23200000.0
2009-07-28 22:20:00,1.53205,1.53225,1.53205,1.53225,103200000.0
2009-07-28 22:21:00,1.5322,1.53265,1.5322,1.5325,46400000.0
2009-07-28 22:22:00,1.53255,1.53285,1.5324,1.53255,65800000.0
2009-07-28 22:23:00,1.5325,1.5333,1.5325,1.5331,161200000.0
2009-07-28 22:24:00,1.53315,1.53315,1.53235,1.5326,89400000.0
2009-07-28 22:25:00,1.5325,1.53295,1.53245,1.53285,62400000.0
2009-07-28 22:26:00,1.5328,1.5329,1.5328,1.5329,29000000.0
2009-07-28 22:27:00,1.5329,1.53315,1.53285,1.53295,80800000.0
2009-07-28 22:28:00,1.5329,1.53315,1.5329,1.5331,112000000.0
2009-07-28 22:29:00,1.53305,1.53305,1.533,1.53305,30600000.0
2009-07-28 22:30:00,1.53305,1.5331,1.533,1.5331,24000000.0
2009-07-28 22:31:00,1.5331,1.5331,1.5329,1.5331,128800000.0
2009-07-28 22:32:00,1.53315,1.53315,1.5328,1.53285,214400000.0
2009-07-28 22:33:00,1.53285,1.53285,1.5325,1.5326,113800000.0
2009-07-28 22:34:00,1.5326,1.5326,1.5325,1.5325,72000000.0
2009-07-28 22:35:00,1.5325,1.53265,1.53225,1.53225,75800000.0
2009-07-28 22:36:00,1.53235,1.53245,1.53235,1.53235,52800000.0
2009-07-28 22:37:00,1.53235,1.5326,1.53235,1.53235,30400000.0
2009-07-28 22:38:00,1.53235,1.53255,1.53235,1.5325,33200000.0
2009-07-28 22:39:00,1.53245,1.5332,1.5323,1.53315,130400000.0
2009-07-28 22:40:00,1.53315,1.53325,1.53285,1.53285,59200000.0
2009-07-28 22:41:00,1.53285,1.5331,1.53285,1.5331,28800000.0
2009-07-28 22:42:00,1.533,1.5332,1.533,1.5331,35200000.0
2009-07-28 22:43:00,1.5331,1.53335,1.5331,1.53325,137600000.0
2009-07-28 22:44:00,1.53315,1.53315,1.53255,1.53295,70800000.0
2009-07-28 22:45:00,1.53255,1.5329,1.5324,1.53275,327400000.0
2009-07-28 22:46:00,1.5325,1.53305,1.53235,1.5329,217600000.0
2009-07-28 22:47:00,1.5329,1.5331,1.53275,1.5329,95200000.0
2009-07-28 22:48:00,1.5329,1.5329,1.53245,1.5328,133800000.0
2009-07-28 22:49:00,1.53275,1.5331,1.53255,1.5331,198400001.0
2009-07-28 22:50:00,1.53295,1.53295,1.53275,1.53285,116800000.0
2009-07-28 22:51:00,1.5327,1.53285,1.5326,1.5326,38600000.0
2009-07-28 22:52:00,1.53285,1.53345,1.5326,1.53345,102800000.0
2009-07-28 22:53:00,1.53345,1.53355,1.5333,1.53345,70400000.0
2009-07-28 22:54:00,1.5334,1.5334,1.53265,1.53285,60800000.0
2009-07-28 22:55:00,1.53285,1.53285,1.53235,1.5325,56000000.0
2009-07-28 22:56:00,1.5325,1.5327,1.5325,1.53265,22400000.0
2009-07-28 22:57:00,1.5326,1.53285,1.5324,1.5325,62400000.0
2009-07-28 22:58:00,1.53255,1.53255,1.5324,1.5324,17600000.0
2009-07-28 22:59:00,1.5325,1.5325,1.53155,1.5317,117200000.0
2009-07-28 23:00:00,1.53165,1.5317,1.53135,1.53165,13000000.0
2009-07-28 23:01:00,1.53155,1.5318,1.53155,1.53175,97200000.0
2009-07-28 23:02:00,1.53185,1.53265,1.53185,1.53265,54400000.0
2009-07-28 23:03:00,1.53235,1.53265,1.5322,1.5322,144000000.0
2009-07-28 23:04:00,1.53225,1.5324,1.53175,1.5321,96200000.0
2009-07-28 23:05:00,1.53205,1.5323,1.53195,1.5323,137200000.0
2009-07-28 23:06:00,1.53245,1.5326,1.53245,1.53255,85400000.0
2009-07-28 23:07:00,1.53275,1.5335,1.5325,1.53265,302600000.0
2009-07-28 23:08:00,1.53295,1.5335,1.5328,1.5333,178000000.0
2009-07-28 23:09:00,1.53345,1.53345,1.53225,1.53255,316200002.0
2009-07-28 23:10:00,1.53255,1.5326,1.5321,1.53245,158200000.0
2009-07-28 23:11:00,1.53245,1.53245,1.53115,1.5313,162000000.0
2009-07-28 23:12:00,1.53135,1.53145,1.5308,1.5308,111800000.0
2009-07-28 23:13:00,1.5309,1.53105,1.53065,1.53075,225399999.0
2009-07-28 23:14:00,1.53085,1.53115,1.53085,1.5311,94800000.0
2009-07-28 23:15:00,1.53115,1.53125,1.53115,1.53115,40000000.0
2009-07-28 23:16:00,1.531,1.5313,1.531,1.53115,81600000.0
2009-07-28 23:17:00,1.5313,1.5313,1.5311,1.5313,38200000.0
2009-07-28 23:18:00,1.53125,1.53135,1.53125,1.5313,64200000.0
2009-07-28 23:19:00,1.53125,1.5313,1.53125,1.5313,123200000.0
2009-07-28 23:20:00,1.5313,1.5317,1.53125,1.5314,95400000.0
2009-07-28 23:21:00,1.5313,1.53185,1.5313,1.5315,73600000.0
2009-07-28 23:22:00,1.5317,1.5317,1.5309,1.53095,55800000.0
2009-07-28 23:23:00,1.53065,1.53125,1.53035,1.5306,365600000.0
2009-07-28 23:24:00,1.5306,1.5307,1.5304,1.5306,143800001.0
2009-07-28 23:25:00,1.53055,1.53115,1.53005,1.53065,294519999.0
2009-07-28 23:26:00,1.53075,1.53085,1.53065,1.5307,41200000.0
2009-07-28 23:27:00,1.5307,1.53105,1.53015,1.53105,106000000.0
2009-07-28 23:28:00,1.53105,1.53105,1.53095,1.53095,19200000.0
2009-07-28 23:29:00,1.5308,1.53095,1.5308,1.53095,52800000.0
2009-07-28 23:30:00,1.53085,1.53085,1.5301,1.53035,230000000.0
2009-07-28 23:31:00,1.5305,1.53065,1.5304,1.53055,95600000.0
2009-07-28 23:32:00,1.5305,1.53055,1.53025,1.5304,138200001.0
2009-07-28 23:33:00,1.53055,1.531,1.5305,1.531,49600000.0
2009-07-28 23:34:00,1.531,1.53135,1.53045,1.5306,222800000.0
2009-07-28 23:35:00,1.5306,1.5314,1.5306,1.53115,198400000.0
2009-07-28 23:36:00,1.53125,1.5319,1.53115,1.5318,169400000.0
2009-07-28 23:37:00,1.5317,1.5317,1.53155,1.53165,32200000.0
2009-07-28 23:38:00,1.5316,1.5316,1.5316,1.5316,6400000.0
2009-07-28 23:39:00,1.5314,1.5314,1.53125,1.5313,7400000.0
2009-07-28 23:40:00,1.5313,1.53135,1.5312,1.5312,64000000.0
2009-07-28 23:41:00,1.53055,1.53175,1.53055,1.53175,29600000.0
2009-07-28 23:42:00,1.5319,1.53205,1.53125,1.53125,59800000.0
2009-07-28 23:43:00,1.5312,1.53135,1.5312,1.53135,6600000.0
2009-07-28 23:44:00,1.53145,1.53165,1.5314,1.53165,42600000.0
2009-07-28 23:45:00,1.5317,1.5319,1.53125,1.5319,72200000.0
2009-07-28 23:46:00,1.53195,1.53205,1.5315,1.5317,52800000.0
2009-07-28 23:47:00,1.5317,1.53195,1.53165,1.53195,19600000.0
2009-07-28 23:48:00,1.5319,1.5319,1.5315,1.5316,6600000.0
2009-07-28 23:49:00,1.53145,1.5315,1.531,1.5315,48600000.0
2009-07-28 23:50:00,1.5315,1.53155,1.5311,1.53125,62400000.0
2009-07-28 23:51:00,1.5313,1.5313,1.5309,1.531,42400000.0
2009-07-28 23:52:00,1.53105,1.53125,1.5309,1.5311,48200000.0
2009-07-28 23:53:00,1.5311,1.53115,1.5311,1.53115,5600000.0
2009-07-28 23:54:00,1.5312,1.53125,1.5309,1.53105,133199999.0
2009-07-28 23:55:00,1.5307,1.53135,1.53015,1.53095,172199999.0
2009-07-28 23:56:00,1.53125,1.53145,1.53115,1.53145,36200000.0
2009-07-28 23:57:00,1.53135,1.53165,1.53115,1.5314,21600000.0
2009-07-28 23:58:00,1.5314,1.53155,1.53135,1.53155,22200000.0
2009-07-28 23:59:00,1.5315,1.5315,1.5313,1.53135,69200000.0
2009-07-29 00:00:00,1.53135,1.53135,1.5309,1.5311,75000000.0
2009-07-29 00:01:00,1.5312,1.5312,1.5311,1.5311,60800000.0
2009-07-29 00:02:00,1.53105,1.5314,1.5309,1.5314,86400000.0
2009-07-29 00:03:00,1.53115,1.53125,1.53115,1.5312,16000000.0
2009-07-29 00:04:00,1.5312,1.5312,1.5311,1.53115,26800000.0
2009-07-29 00:05:00,1.5312,1.53145,1.53115,1.53135,60600000.0
2009-07-29 00:06:00,1.53125,1.5316,1.53125,1.53155,43800000.0
2009-07-29 00:07:00,1.53155,1.53155,1.5311,1.5311,57600000.0
2009-07-29 00:08:00,1.53125,1.53125,1.53125,1.53125,9600000.0
2009-07-29 00:09:00,1.5312,1.5315,1.53115,1.5315,98600000.0
2009-07-29 00:10:00,1.53185,1.53195,1.53145,1.53155,41600000.0
2009-07-29 00:11:00,1.53125,1.5314,1.53115,1.5314,24400000.0
2009-07-29 00:12:00,1.53145,1.53145,1.5312,1.5312,19200000.0
2009-07-29 00:13:00,1.5309,1.5312,1.5307,1.5312,47800000.0
2009-07-29 00:14:00,1.5312,1.5313,1.5309,1.5313,131200000.0
2009-07-29 00:15:00,1.53135,1.53145,1.53135,1.53145,9600000.0
2009-07-29 00:16:00,1.53135,1.53145,1.53135,1.53145,32800000.0
2009-07-29 00:17:00,1.53155,1.53155,1.53125,1.53145,69400000.0
2009-07-29 00:18:00,1.5312,1.5313,1.5312,1.5313,17400000.0
2009-07-29 00:19:00,1.5313,1.53145,1.5312,1.53135,82400000.0
2009-07-29 00:20:00,1.53145,1.53155,1.53145,1.53155,40000000.0
2009-07-29 00:21:00,1.53135,1.5316,1.53135,1.5316,42800000.0
2009-07-29 00:22:00,1.5316,1.53165,1.53095,1.53105,39200000.0
2009-07-29 00:23:00,1.531,1.53115,1.5309,1.53115,103000000.0
2009-07-29 00:24:00,1.5311,1.5311,1.5311,1.5311,4600000.0
2009-07-29 00:25:00,1.53105,1.5312,1.53105,1.5312,4200000.0
2009-07-29 00:26:00,1.53115,1.53115,1.53095,1.53095,66200000.0
2009-07-29 00:27:00,1.531,1.531,1.531,1.531,10000000.0
2009-07-29 00:28:00,1.531,1.53125,1.531,1.53125,20600000.0
2009-07-29 00:29:00,1.53125,1.5314,1.5312,1.53125,45800000.0
2009-07-29 00:30:00,1.5313,1.53145,1.5313,1.53145,22400000.0
2009-07-29 00:31:00,1.5314,1.5316,1.5314,1.5316,31600000.0
2009-07-29 00:32:00,1.5315,1.5315,1.5315,1.5315,3200000.0
2009-07-29 00:33:00,1.53112,1.53119,1.53108,1.53108,6400000.0
2009-07-29 00:34:00,1.53155,1.53155,1.5315,1.5315,6400000.0
2009-07-29 00:35:00,1.53155,1.53155,1.5315,1.5315,6400000.0
2009-07-29 00:36:00,1.5315,1.5315,1.5315,1.5315,3200000.0
2009-07-29 00:37:00,1.53112,1.53128,1.53112,1.53115,9600000.0
2009-07-29 00:38:00,1.53112,1.5313,1.53112,1.53125,9600000.0
2009-07-29 00:39:00,1.5315,1.5315,1.5314,1.5314,9600000.0
2009-07-29 00:40:00,1.53135,1.53135,1.53135,1.53135,3200000.0
2009-07-29 00:41:00,1.53135,1.53135,1.53135,1.53135,6400000.0
2009-07-29 00:42:00,1.53135,1.53135,1.53135,1.53135,9600000.0
2009-07-29 00:43:00,1.53135,1.53155,1.53135,1.53155,12800000.0
2009-07-29 00:44:00,1.53165,1.53195,1.5315,1.53195,62400000.0
2009-07-29 00:45:00,1.53185,1.532,1.53185,1.532,28800000.0
2009-07-29 00:46:00,1.53205,1.53215,1.532,1.53205,35200000.0
2009-07-29 00:47:00,1.532,1.53205,1.532,1.53205,6400000.0
2009-07-29 00:48:00,1.53205,1.53205,1.53175,1.53175,13800000.0
2009-07-29 00:49:00,1.53175,1.53205,1.53175,1.53185,70400000.0
2009-07-29 00:50:00,1.53185,1.53185,1.53125,1.53125,57600000.0
2009-07-29 00:51:00,1.5312,1.532,1.5311,1.5315,92200000.0
2009-07-29 00:52:00,1.5315,1.532,1.5314,1.5314,13800000.0
2009-07-29 00:53:00,1.5318,1.53195,1.5314,1.5319,57600000.0
2009-07-29 00:54:00,1.5319,1.53205,1.5319,1.5319,45200000.0
2009-07-29 00:55:00,1.53185,1.532,1.5314,1.5314,45800000.0
2009-07-29 00:56:00,1.5315,1.5315,1.5315,1.5315,12800000.0
2009-07-29 00:57:00,1.5315,1.53195,1.53145,1.5318,81600000.0
2009-07-29 00:58:00,1.5318,1.532,1.5312,1.532,213600000.0
2009-07-29 00:59:00,1.5318,1.5319,1.531,1.5319,47600000.0
2009-07-29 01:00:00,1.5318,1.5325,1.53125,1.53195,144400000.0
2009-07-29 01:01:00,1.532,1.53235,1.53175,1.5323,94400000.0
2009-07-29 01:02:00,1.53235,1.53235,1.53155,1.5321,136400000.0
2009-07-29 01:03:00,1.5321,1.5321,1.5313,1.5313,43200000.0
2009-07-29 01:04:00,1.5313,1.53205,1.53125,1.5313,100000000.0
2009-07-29 01:05:00,1.5313,1.53155,1.5313,1.53155,13600000.0
2009-07-29 01:06:00,1.53165,1.5321,1.53165,1.5321,38000000.0
2009-07-29 01:07:00,1.5321,1.5321,1.5313,1.53185,67200000.0
2009-07-29 01:08:00,1.5315,1.53205,1.53135,1.5318,81200000.0
2009-07-29 01:09:00,1.5319,1.53195,1.5315,1.53185,58400000.0
2009-07-29 01:10:00,1.532,1.53205,1.53155,1.53165,97800000.0
2009-07-29 01:11:00,1.53165,1.5319,1.53135,1.53165,63000000.0
2009-07-29 01:12:00,1.53175,1.53175,1.5316,1.5316,9600000.0
2009-07-29 01:13:00,1.5319,1.5319,1.53145,1.5316,70000000.0
2009-07-29 01:14:00,1.5317,1.53185,1.5317,1.53185,25600000.0
2009-07-29 01:15:00,1.5319,1.53195,1.5317,1.5317,35400000.0
2009-07-29 01:16:00,1.53175,1.53175,1.53165,1.5317,19200000.0
2009-07-29 01:17:00,1.53155,1.53175,1.53155,1.5317,52800000.0
2009-07-29 01:18:00,1.5318,1.53195,1.53175,1.5319,28800000.0
2009-07-29 01:19:00,1.53205,1.53205,1.5309,1.53195,103600000.0
2009-07-29 01:20:00,1.53205,1.5321,1.5311,1.53165,58200000.0
2009-07-29 01:21:00,1.53185,1.53205,1.53105,1.5315,94400000.0
2009-07-29 01:22:00,1.5315,1.53195,1.53115,1.53195,127600000.0
2009-07-29 01:23:00,1.53195,1.53195,1.53125,1.53195,58000000.0
2009-07-29 01:24:00,1.5321,1.53215,1.5314,1.53205,74400000.0
2009-07-29 01:25:00,1.53195,1.53215,1.53175,1.53215,37400000.0
2009-07-29 01:26:00,1.5321,1.53215,1.532,1.5321,35000000.0
2009-07-29 01:27:00,1.5321,1.5324,1.53165,1.5319,164000000.0
2009-07-29 01:28:00,1.5318,1.5323,1.5318,1.5323,78200000.0
2009-07-29 01:29:00,1.53225,1.53235,1.53215,1.5322,44000000.0
2009-07-29 01:30:00,1.5321,1.53215,1.5321,1.5321,10200000.0
2009-07-29 01:31:00,1.5322,1.5323,1.53195,1.53205,120800000.0
2009-07-29 01:32:00,1.5322,1.5324,1.53195,1.53195,89800000.0
2009-07-29 01:33:00,1.53195,1.5321,1.5318,1.53185,73800000.0
2009-07-29 01:34:00,1.5315,1.53165,1.5313,1.53135,94200000.0
2009-07-29 01:35:00,1.5314,1.5315,1.5313,1.53135,103200000.0
2009-07-29 01:36:00,1.5312,1.53165,1.53105,1.5313,156000000.0
2009-07-29 01:37:00,1.53125,1.53135,1.5304,1.53055,115400000.0
2009-07-29 01:38:00,1.53055,1.5311,1.53045,1.53045,93000000.0
2009-07-29 01:39:00,1.53045,1.5307,1.5304,1.5307,43000000.0
2009-07-29 01:40:00,1.53075,1.5308,1.53015,1.53025,55000000.0
2009-07-29 01:41:00,1.53015,1.5309,1.53015,1.5309,110400000.0
2009-07-29 01:42:00,1.5309,1.531,1.5307,1.53075,63600000.0
2009-07-29 01:43:00,1.53085,1.53115,1.5308,1.53115,34800000.0
2009-07-29 01:44:00,1.53105,1.53105,1.5303,1.5305,68000000.0
2009-07-29 01:45:00,1.5305,1.5305,1.5303,1.53035,55600000.0
2009-07-29 01:46:00,1.53035,1.53035,1.53035,1.53035,9600000.0
2009-07-29 01:47:00,1.53035,1.53075,1.53015,1.53055,138000000.0
2009-07-29 01:48:00,1.5305,1.53055,1.5303,1.53045,74400000.0
2009-07-29 01:49:00,1.5304,1.5305,1.53025,1.5305,49200000.0
2009-07-29 01:50:00,1.53045,1.53045,1.53025,1.53035,17000000.0
2009-07-29 01:51:00,1.5303,1.53035,1.5302,1.5303,16600000.0
2009-07-29 01:52:00,1.5303,1.53035,1.5303,1.53035,6800000.0
2009-07-29 01:53:00,1.5305,1.5309,1.5304,1.5309,81200000.0
2009-07-29 01:54:00,1.53095,1.531,1.53075,1.5309,80000000.0
2009-07-29 01:55:00,1.53085,1.531,1.5305,1.53085,158800001.0
2009-07-29 01:56:00,1.53085,1.53095,1.5308,1.5309,87400000.0
2009-07-29 01:57:00,1.5309,1.53135,1.5308,1.53135,76400000.0
2009-07-29 01:58:00,1.5313,1.53175,1.5313,1.53175,124800000.0
2009-07-29 01:59:00,1.5317,1.5318,1.5315,1.53175,60800000.0
2009-07-29 02:00:00,1.5316,1.5317,1.5315,1.53155,84800000.0
2009-07-29 02:01:00,1.5316,1.5316,1.5315,1.53155,65200000.0
2009-07-29 02:02:00,1.53155,1.5317,1.5315,1.5316,58800000.0
2009-07-29 02:03:00,1.5316,1.5317,1.5309,1.53135,121200000.0
2009-07-29 02:04:00,1.53125,1.53145,1.53125,1.53145,63600000.0
2009-07-29 02:05:00,1.5315,1.53155,1.5314,1.5314,87600000.0
2009-07-29 02:06:00,1.5314,1.53155,1.53125,1.53125,79000000.0
2009-07-29 02:07:00,1.5313,1.5313,1.5309,1.53115,37800000.0
2009-07-29 02:08:00,1.5311,1.5314,1.53105,1.5312,138800000.0
2009-07-29 02:09:00,1.5312,1.5313,1.531,1.5313,61400000.0
2009-07-29 02:10:00,1.53135,1.53135,1.53045,1.53085,160600000.0
2009-07-29 02:11:00,1.53095,1.5313,1.53095,1.531,75200000.0
2009-07-29 02:12:00,1.53095,1.5311,1.5308,1.531,88600000.0
2009-07-29 02:13:00,1.53095,1.5313,1.53055,1.5313,160800000.0
2009-07-29 02:14:00,1.5313,1.5315,1.5312,1.5312,93800000.0
2009-07-29 02:15:00,1.5313,1.5315,1.5313,1.5313,93200000.0
2009-07-29 02:16:00,1.53115,1.53115,1.5307,1.53075,57800000.0
2009-07-29 02:17:00,1.5309,1.5311,1.5309,1.5311,38800000.0
2009-07-29 02:18:00,1.5311,1.5311,1.53025,1.5307,172200000.0
2009-07-29 02:19:00,1.5307,1.53085,1.5305,1.53085,94400000.0
2009-07-29 02:20:00,1.5309,1.5309,1.5309,1.5309,19200000.0
2009-07-29 02:21:00,1.5309,1.53125,1.5308,1.53085,108600001.0
2009-07-29 02:22:00,1.53085,1.53085,1.5307,1.5307,17400000.0
2009-07-29 02:23:00,1.53055,1.53055,1.53005,1.5303,106280000.0
2009-07-29 02:24:00,1.5304,1.5309,1.5304,1.53085,121600000.0
2009-07-29 02:25:00,1.5307,1.53085,1.53065,1.53085,38400000.0
2009-07-29 02:26:00,1.5309,1.5312,1.53085,1.5309,76800000.0
2009-07-29 02:27:00,1.531,1.531,1.531,1.531,6400000.0
2009-07-29 02:28:00,1.53105,1.5315,1.5309,1.53135,130200000.0
2009-07-29 02:29:00,1.53135,1.53195,1.5313,1.53185,96800000.0
2009-07-29 02:30:00,1.53185,1.53185,1.53135,1.53135,89600000.0
2009-07-29 02:31:00,1.5314,1.53185,1.5314,1.53165,48000000.0
2009-07-29 02:32:00,1.53165,1.53185,1.5315,1.53185,118400000.0
2009-07-29 02:33:00,1.53185,1.5324,1.53175,1.5323,116000000.0
2009-07-29 02:34:00,1.53235,1.5324,1.5317,1.5321,84400000.0
2009-07-29 02:35:00,1.5321,1.5323,1.532,1.53215,115400000.0
2009-07-29 02:36:00,1.53215,1.53215,1.5319,1.532,174200000.0
2009-07-29 02:37:00,1.5319,1.53225,1.5319,1.5321,54800000.0
2009-07-29 02:38:00,1.53205,1.53205,1.53165,1.5318,55000000.0
2009-07-29 02:39:00,1.5318,1.5321,1.53165,1.5321,97000000.0
2009-07-29 02:40:00,1.5321,1.5321,1.53185,1.5321,63400000.0
2009-07-29 02:41:00,1.53205,1.53215,1.532,1.53215,49200000.0
2009-07-29 02:42:00,1.5322,1.5325,1.5321,1.53245,227800000.0
2009-07-29 02:43:00,1.53245,1.53285,1.53235,1.5325,279400000.0
2009-07-29 02:44:00,1.53255,1.53285,1.5324,1.5326,161000000.0
2009-07-29 02:45:00,1.5325,1.53305,1.5324,1.53295,380000000.0
2009-07-29 02:46:00,1.53295,1.53305,1.53285,1.53305,647600000.0
2009-07-29 02:47:00,1.53305,1.53325,1.53295,1.5331,576400000.0
2009-07-29 02:48:00,1.5331,1.5331,1.5325,1.5329,372200000.0
2009-07-29 02:49:00,1.5329,1.5329,1.53225,1.5324,115600000.0
2009-07-29 02:50:00,1.5325,1.53285,1.53235,1.53245,173000000.0
2009-07-29 02:51:00,1.5325,1.5325,1.53215,1.5325,158000000.0
2009-07-29 02:52:00,1.53245,1.5331,1.5324,1.5324,122800000.0
2009-07-29 02:53:00,1.53245,1.53245,1.53195,1.53215,155600000.0
2009-07-29 02:54:00,1.53215,1.53235,1.532,1.532,177400000.0
2009-07-29 02:55:00,1.53195,1.53215,1.5314,1.53165,257800000.0
2009-07-29 02:56:00,1.53175,1.5319,1.53165,1.53175,104200000.0
2009-07-29 02:57:00,1.53175,1.5318,1.5316,1.5317,110600000.0
2009-07-29 02:58:00,1.53165,1.5319,1.53165,1.53175,33400000.0
2009-07-29 02:59:00,1.5317,1.53205,1.53145,1.53185,115200000.0
2009-07-29 03:00:00,1.5319,1.5322,1.53175,1.53205,237800000.0
2009-07-29 03:01:00,1.53205,1.5325,1.53205,1.5323,136200000.0
2009-07-29 03:02:00,1.53235,1.53245,1.5322,1.5322,115400000.0
2009-07-29 03:03:00,1.53225,1.53235,1.5318,1.532,121000000.0
2009-07-29 03:04:00,1.532,1.53215,1.5317,1.53195,137800000.0
2009-07-29 03:05:00,1.5319,1.5325,1.5319,1.5325,156800000.0
2009-07-29 03:06:00,1.53225,1.53245,1.53225,1.53245,161600000.0
2009-07-29 03:07:00,1.53235,1.53255,1.53235,1.53255,38400000.0
2009-07-29 03:08:00,1.5325,1.53265,1.5325,1.5326,70400000.0
2009-07-29 03:09:00,1.5326,1.5326,1.5323,1.5324,108800000.0
2009-07-29 03:10:00,1.53235,1.5324,1.53225,1.5323,112000000.0
2009-07-29 03:11:00,1.5324,1.5324,1.5321,1.5322,86400000.0
2009-07-29 03:12:00,1.5322,1.5323,1.53205,1.53205,96400000.0
2009-07-29 03:13:00,1.53205,1.5323,1.53205,1.5323,44800000.0
2009-07-29 03:14:00,1.5323,1.53235,1.5321,1.53235,93800000.0
2009-07-29 03:15:00,1.5324,1.5325,1.53225,1.5324,102400000.0
2009-07-29 03:16:00,1.53245,1.53245,1.5323,1.53245,32000000.0
2009-07-29 03:17:00,1.5323,1.5324,1.5323,1.53235,54400000.0
2009-07-29 03:18:00,1.53235,1.53245,1.53235,1.5324,19200000.0
2009-07-29 03:19:00,1.5324,1.5325,1.5324,1.5325,10000000.0
2009-07-29 03:20:00,1.53255,1.5326,1.53245,1.53255,49000000.0
2009-07-29 03:21:00,1.53245,1.5326,1.53245,1.53255,38400000.0
2009-07-29 03:22:00,1.53255,1.53255,1.53235,1.53235,100000000.0
2009-07-29 03:23:00,1.53235,1.53235,1.53235,1.53235,38400000.0
2009-07-29 03:24:00,1.53235,1.53255,1.532,1.5321,99200000.0
2009-07-29 03:25:00,1.5321,1.5321,1.53195,1.5321,67200000.0
2009-07-29 03:26:00,1.5321,1.53225,1.5321,1.5321,73000000.0
2009-07-29 03:27:00,1.5321,1.5334,1.532,1.53325,211000000.0
2009-07-29 03:28:00,1.5333,1.53375,1.5331,1.53345,186200000.0
2009-07-29 03:29:00,1.5335,1.53365,1.53315,1.53325,234400000.0
2009-07-29 03:30:00,1.5332,1.5332,1.5327,1.53275,95800000.0
2009-07-29 03:31:00,1.5327,1.5327,1.53225,1.5323,80400000.0
2009-07-29 03:32:00,1.53235,1.5328,1.53235,1.5325,135600000.0
2009-07-29 03:33:00,1.53255,1.53275,1.53255,1.53275,44800000.0
2009-07-29 03:34:00,1.53265,1.53275,1.5324,1.5326,114400000.0
2009-07-29 03:35:00,1.5327,1.5331,1.53235,1.5325,137600000.0
2009-07-29 03:36:00,1.53265,1.53295,1.5326,1.5328,89200000.0
2009-07-29 03:37:00,1.5328,1.5328,1.53275,1.53275,10400000.0
2009-07-29 03:38:00,1.5327,1.5327,1.5325,1.53255,95000000.0
2009-07-29 03:39:00,1.53245,1.5326,1.53235,1.53255,84000000.0
2009-07-29 03:40:00,1.53255,1.5327,1.5324,1.53245,86400000.0
2009-07-29 03:41:00,1.5325,1.5325,1.5323,1.53245,37000000.0
2009-07-29 03:42:00,1.53265,1.53265,1.53255,1.5326,48000000.0
2009-07-29 03:43:00,1.53245,1.53245,1.53235,1.5324,33200000.0
2009-07-29 03:44:00,1.53235,1.53255,1.5323,1.5325,129200000.0
2009-07-29 03:45:00,1.53245,1.53265,1.5324,1.53265,19600000.0
2009-07-29 03:46:00,1.5328,1.5328,1.53275,1.5328,19200000.0
2009-07-29 03:47:00,1.5328,1.5328,1.5326,1.5326,29600000.0
2009-07-29 03:48:00,1.53255,1.53295,1.53245,1.53275,144000000.0
2009-07-29 03:49:00,1.5328,1.53285,1.53265,1.53275,44800000.0
2009-07-29 03:50:00,1.53275,1.5329,1.53265,1.5329,86400000.0
2009-07-29 03:51:00,1.5329,1.5332,1.5328,1.53315,80000000.0
2009-07-29 03:52:00,1.53315,1.5332,1.5331,1.53315,41600000.0
2009-07-29 03:53:00,1.53315,1.53315,1.533,1.53305,16000000.0
2009-07-29 03:54:00,1.53305,1.5331,1.533,1.5331,25600000.0
2009-07-29 03:55:00,1.53305,1.53375,1.53295,1.53375,92800000.0
2009-07-29 03:56:00,1.53375,1.534,1.53335,1.53375,107200000.0
2009-07-29 03:57:00,1.5337,1.53405,1.53365,1.5339,44800000.0
2009-07-29 03:58:00,1.53385,1.5339,1.53385,1.53385,9600000.0
2009-07-29 03:59:00,1.53385,1.53385,1.53355,1.5336,86400000.0
2009-07-29 04:00:00,1.53355,1.53395,1.53325,1.5335,133400000.0
2009-07-29 04:01:00,1.53345,1.5337,1.53335,1.5336,102800000.0
2009-07-29 04:02:00,1.53355,1.53445,1.53335,1.53385,81600000.0
2009-07-29 04:03:00,1.53385,1.53405,1.5338,1.53405,74600000.0
2009-07-29 04:04:00,1.5338,1.53405,1.53345,1.5339,175000000.0
2009-07-29 04:05:00,1.5339,1.53435,1.5339,1.53425,103600000.0
2009-07-29 04:06:00,1.5343,1.53455,1.53425,1.5344,152600000.0
2009-07-29 04:07:00,1.53435,1.5344,1.53395,1.53415,147000000.0
2009-07-29 04:08:00,1.53415,1.5342,1.534,1.534,71200000.0
2009-07-29 04:09:00,1.53395,1.5341,1.53395,1.53395,56200000.0
2009-07-29 04:10:00,1.53405,1.53445,1.53395,1.53435,138400000.0
2009-07-29 04:11:00,1.53435,1.5344,1.53365,1.53425,79200000.0
2009-07-29 04:12:00,1.53435,1.5344,1.53415,1.53415,60800000.0
2009-07-29 04:13:00,1.53395,1.53415,1.533,1.53315,106400000.0
2009-07-29 04:14:00,1.53315,1.5343,1.53315,1.53405,148800000.0
2009-07-29 04:15:00,1.53415,1.5343,1.53375,1.53385,94000000.0
2009-07-29 04:16:00,1.5339,1.5341,1.5338,1.53385,30200000.0
2009-07-29 04:17:00,1.5338,1.5339,1.5337,1.53385,106800000.0
2009-07-29 04:18:00,1.53365,1.53395,1.53365,1.53395,71800000.0
2009-07-29 04:19:00,1.534,1.5343,1.534,1.5343,45600000.0
2009-07-29 04:20:00,1.5343,1.53445,1.53415,1.53435,112200000.0
2009-07-29 04:21:00,1.5344,1.5347,1.5344,1.53465,108400000.0
2009-07-29 04:22:00,1.5347,1.53475,1.53395,1.5343,131400000.0
2009-07-29 04:23:00,1.53445,1.53445,1.5339,1.534,117200000.0
2009-07-29 04:24:00,1.53395,1.5341,1.5339,1.5341,44200000.0
2009-07-29 04:25:00,1.5342,1.5343,1.53415,1.53415,52400000.0
2009-07-29 04:26:00,1.53415,1.53415,1.53385,1.5339,139600000.0
2009-07-29 04:27:00,1.5339,1.5339,1.53375,1.5339,80000000.0
2009-07-29 04:28:00,1.53395,1.5342,1.5339,1.53405,112000000.0
2009-07-29 04:29:00,1.53405,1.53405,1.534,1.53405,19200000.0
2009-07-29 04:30:00,1.53405,1.53415,1.53405,1.53415,48800000.0
2009-07-29 04:31:00,1.53415,1.53425,1.534,1.53425,48800000.0
2009-07-29 04:32:00,1.53425,1.53425,1.53425,1.53425,3200000.0
2009-07-29 04:33:00,1.5343,1.5343,1.53405,1.53415,67600000.0
2009-07-29 04:34:00,1.53415,1.5342,1.5341,1.53415,48000000.0
2009-07-29 04:35:00,1.5341,1.53415,1.53395,1.534,17000000.0
2009-07-29 04:36:00,1.53395,1.53395,1.5338,1.5339,28800000.0
2009-07-29 04:37:00,1.5339,1.5341,1.53365,1.5341,58000000.0
2009-07-29 04:38:00,1.5341,1.5348,1.53385,1.53425,89600000.0
2009-07-29 04:39:00,1.5343,1.5346,1.5343,1.5345,93600000.0
2009-07-29 04:40:00,1.5345,1.535,1.53445,1.53455,155200000.0
2009-07-29 04:41:00,1.53445,1.5346,1.53445,1.53455,32400000.0
2009-07-29 04:42:00,1.53455,1.53465,1.53445,1.5346,70400000.0
2009-07-29 04:43:00,1.5346,1.53465,1.53455,1.53465,25600000.0
2009-07-29 04:44:00,1.5347,1.5349,1.53455,1.5346,57200000.0
2009-07-29 04:45:00,1.53435,1.53445,1.53435,1.53435,80000000.0
2009-07-29 04:46:00,1.5339,1.53392,1.53384,1.53385,35200000.0
2009-07-29 04:47:00,1.53445,1.5345,1.53445,1.53445,35200000.0
2009-07-29 04:48:00,1.53445,1.53445,1.53425,1.53425,54400000.0
2009-07-29 04:49:00,1.53425,1.5343,1.53405,1.5343,44800000.0
2009-07-29 04:50:00,1.5343,1.5343,1.53415,1.53415,12800000.0
2009-07-29 04:51:00,1.53415,1.53415,1.534,1.534,25600000.0
2009-07-29 04:52:00,1.534,1.5344,1.5339,1.53425,103400000.0
2009-07-29 04:53:00,1.5343,1.53455,1.5343,1.53455,22400000.0
2009-07-29 04:54:00,1.5346,1.5346,1.53435,1.53435,16000000.0
2009-07-29 04:55:00,1.53435,1.53455,1.53435,1.53455,33000000.0
2009-07-29 04:56:00,1.5345,1.5347,1.5344,1.53455,44800000.0
2009-07-29 04:57:00,1.53455,1.53455,1.5341,1.5342,109800000.0
2009-07-29 04:58:00,1.5342,1.53425,1.53385,1.5342,139600000.0
2009-07-29 04:59:00,1.5342,1.53425,1.53395,1.53395,43400000.0
2009-07-29 05:00:00,1.534,1.5342,1.5339,1.5342,70400000.0
2009-07-29 05:01:00,1.53415,1.53435,1.53415,1.53425,54800000.0
2009-07-29 05:02:00,1.5343,1.5343,1.5342,1.5342,39200000.0
2009-07-29 05:03:00,1.5342,1.5345,1.5342,1.5345,54800000.0
2009-07-29 05:04:00,1.53455,1.53455,1.53405,1.53405,48000000.0
2009-07-29 05:05:00,1.53405,1.53405,1.53375,1.53375,88800000.0
2009-07-29 05:06:00,1.5338,1.53415,1.5338,1.53405,87200000.0
2009-07-29 05:07:00,1.53405,1.5341,1.53395,1.53405,46000000.0
2009-07-29 05:08:00,1.53415,1.53465,1.53415,1.5345,170400000.0
2009-07-29 05:09:00,1.5345,1.53465,1.53445,1.53455,126400000.0
2009-07-29 05:10:00,1.53465,1.5347,1.5344,1.5344,51200000.0
2009-07-29 05:11:00,1.5345,1.53455,1.5341,1.53415,63600000.0
2009-07-29 05:12:00,1.53415,1.53435,1.53415,1.53435,36000000.0
2009-07-29 05:13:00,1.5343,1.5343,1.5342,1.5342,12800000.0
2009-07-29 05:14:00,1.53435,1.5345,1.5343,1.5345,74800000.0
2009-07-29 05:15:00,1.5345,1.53465,1.5344,1.53455,38800000.0
2009-07-29 05:16:00,1.53465,1.53465,1.5343,1.5344,76800000.0
2009-07-29 05:17:00,1.53435,1.53435,1.5342,1.5342,62400000.0
2009-07-29 05:18:00,1.53425,1.53425,1.5342,1.5342,9600000.0
2009-07-29 05:19:00,1.53425,1.53425,1.5341,1.53425,93600000.0
2009-07-29 05:20:00,1.53425,1.53445,1.53425,1.53435,32000000.0
2009-07-29 05:21:00,1.53445,1.53445,1.53415,1.5342,38400000.0
2009-07-29 05:22:00,1.5342,1.53435,1.53415,1.53435,19200000.0
2009-07-29 05:23:00,1.5344,1.5344,1.5341,1.53425,19200000.0
2009-07-29 05:24:00,1.5344,1.5346,1.53435,1.5346,67200000.0
2009-07-29 05:25:00,1.53425,1.53475,1.53425,1.5345,70400000.0
2009-07-29 05:26:00,1.5345,1.5346,1.5344,1.5344,14400000.0
2009-07-29 05:27:00,1.53435,1.53435,1.5337,1.53385,93200000.0
2009-07-29 05:28:00,1.53385,1.5339,1.5337,1.5338,91200000.0
2009-07-29 05:29:00,1.5338,1.534,1.53345,1.53385,187600000.0
2009-07-29 05:30:00,1.53395,1.53405,1.53385,1.534,98600000.0
2009-07-29 05:31:00,1.534,1.534,1.5339,1.53395,41600000.0
2009-07-29 05:32:00,1.53395,1.53415,1.53395,1.5341,138400000.0
2009-07-29 05:33:00,1.5341,1.5341,1.534,1.53405,25600000.0
2009-07-29 05:34:00,1.53405,1.53405,1.534,1.534,6400000.0
2009-07-29 05:35:00,1.534,1.53415,1.53365,1.53415,150400000.0
2009-07-29 05:36:00,1.53415,1.5344,1.534,1.53435,196800000.0
2009-07-29 05:37:00,1.53435,1.5347,1.53435,1.5345,103000000.0
2009-07-29 05:38:00,1.53445,1.53465,1.53435,1.53455,116400000.0
2009-07-29 05:39:00,1.53455,1.5346,1.5342,1.53455,90000000.0
2009-07-29 05:40:00,1.53455,1.5346,1.53415,1.53415,99000000.0
2009-07-29 05:41:00,1.5342,1.5346,1.5342,1.5346,62000000.0
2009-07-29 05:42:00,1.5346,1.5346,1.53415,1.53415,67800000.0
2009-07-29 05:43:00,1.53425,1.53495,1.53415,1.53435,284400000.0
2009-07-29 05:44:00,1.53435,1.53435,1.5339,1.534,186000000.0
2009-07-29 05:45:00,1.53415,1.5346,1.53405,1.5346,133000000.0
2009-07-29 05:46:00,1.53465,1.53475,1.5339,1.5341,144000000.0
2009-07-29 05:47:00,1.53405,1.5343,1.534,1.5343,80000000.0
2009-07-29 05:48:00,1.53435,1.53455,1.5336,1.5338,117000000.0
2009-07-29 05:49:00,1.534,1.53415,1.5339,1.534,124800000.0
2009-07-29 05:50:00,1.534,1.53425,1.534,1.53415,51200000.0
2009-07-29 05:51:00,1.53415,1.53415,1.53415,1.53415,22400000.0
2009-07-29 05:52:00,1.5342,1.53425,1.53395,1.534,70400000.0
2009-07-29 05:53:00,1.534,1.5344,1.5339,1.534,128400000.0
2009-07-29 05:54:00,1.534,1.53405,1.5338,1.53385,74400000.0
2009-07-29 05:55:00,1.53385,1.534,1.5338,1.5339,99200000.0
2009-07-29 05:56:00,1.5339,1.5341,1.5337,1.53385,127000000.0
2009-07-29 05:57:00,1.53395,1.53395,1.5334,1.5338,69600000.0
2009-07-29 05:58:00,1.5339,1.53425,1.5338,1.53425,104600000.0
2009-07-29 05:59:00,1.53415,1.53425,1.5332,1.53335,133800001.0
2009-07-29 06:00:00,1.5335,1.5338,1.53335,1.53375,108000000.0
2009-07-29 06:01:00,1.53375,1.53385,1.53355,1.53375,101000000.0
2009-07-29 06:02:00,1.5338,1.5338,1.53335,1.5337,149000000.0
2009-07-29 06:03:00,1.53375,1.5341,1.53345,1.53405,193800000.0
2009-07-29 06:04:00,1.53405,1.53405,1.53375,1.5339,122000000.0
2009-07-29 06:05:00,1.53395,1.5342,1.5339,1.5339,77800000.0
2009-07-29 06:06:00,1.534,1.534,1.53355,1.53375,66800000.0
2009-07-29 06:07:00,1.53385,1.5341,1.5336,1.53405,66400000.0
2009-07-29 06:08:00,1.534,1.5343,1.534,1.53425,56400000.0
2009-07-29 06:09:00,1.53425,1.53425,1.5337,1.5337,45200000.0
2009-07-29 06:10:00,1.5337,1.53405,1.5337,1.53405,74000000.0
2009-07-29 06:11:00,1.53405,1.5347,1.53405,1.53425,474400000.0
2009-07-29 06:12:00,1.53425,1.5343,1.5339,1.5341,347400000.0
2009-07-29 06:13:00,1.53405,1.5344,1.53405,1.5343,324600000.0
2009-07-29 06:14:00,1.5343,1.53465,1.534,1.5345,538200000.0
2009-07-29 06:15:00,1.53425,1.5344,1.5341,1.5341,452200000.0
2009-07-29 06:16:00,1.53375,1.5338,1.5336,1.5336,74400000.0
2009-07-29 06:17:00,1.53375,1.53395,1.53375,1.5339,65400000.0
2009-07-29 06:18:00,1.5339,1.5339,1.5335,1.5338,117800000.0
2009-07-29 06:19:00,1.53385,1.53405,1.5338,1.53395,58400000.0
2009-07-29 06:20:00,1.53395,1.53405,1.53375,1.53385,167600000.0
2009-07-29 06:21:00,1.5339,1.53395,1.53315,1.53345,111200000.0
2009-07-29 06:22:00,1.53345,1.5338,1.53345,1.5338,68200000.0
2009-07-29 06:23:00,1.5338,1.5341,1.53375,1.534,30000000.0
2009-07-29 06:24:00,1.5339,1.5341,1.5339,1.534,14600000.0
2009-07-29 06:25:00,1.53393,1.53394,1.5337,1.53383,41000000.0
2009-07-29 06:26:00,1.5337,1.53375,1.53345,1.53355,41000000.0
2009-07-29 06:27:00,1.53365,1.5338,1.53345,1.53375,32600000.0
2009-07-29 06:28:00,1.53375,1.5339,1.53345,1.5335,81800000.0
2009-07-29 06:29:00,1.53355,1.5336,1.5335,1.5335,57000000.0
2009-07-29 06:30:00,1.5335,1.53405,1.5335,1.53375,90400000.0
2009-07-29 06:31:00,1.53385,1.53385,1.53365,1.53375,54800000.0
2009-07-29 06:32:00,1.53365,1.53375,1.53335,1.53345,40200000.0
2009-07-29 06:33:00,1.53335,1.53335,1.5331,1.5332,30200000.0
2009-07-29 06:34:00,1.5331,1.53325,1.5331,1.53325,8800000.0
2009-07-29 06:35:00,1.5333,1.53355,1.53325,1.53335,86800000.0
2009-07-29 06:36:00,1.53345,1.53365,1.53325,1.5334,119000000.0
2009-07-29 06:37:00,1.5334,1.5334,1.53315,1.5332,35600000.0
2009-07-29 06:38:00,1.53315,1.5333,1.5331,1.5333,36800000.0
2009-07-29 06:39:00,1.5333,1.5334,1.53295,1.53295,36600000.0
2009-07-29 06:40:00,1.53305,1.5334,1.53305,1.5333,31600000.0
2009-07-29 06:41:00,1.5333,1.5333,1.53295,1.53295,29800000.0
2009-07-29 06:42:00,1.5332,1.5332,1.53295,1.53295,13800000.0
2009-07-29 06:43:00,1.5332,1.5333,1.5332,1.5333,38400000.0
2009-07-29 06:44:00,1.5333,1.53345,1.5331,1.53345,43600000.0
2009-07-29 06:45:00,1.53345,1.5338,1.53315,1.53355,112200000.0
2009-07-29 06:46:00,1.5335,1.53365,1.53285,1.53285,140000000.0
2009-07-29 06:47:00,1.53285,1.53285,1.5328,1.53285,26400000.0
2009-07-29 06:48:00,1.5329,1.533,1.53285,1.53285,38400000.0
2009-07-29 06:49:00,1.53285,1.53285,1.5324,1.5326,155000000.0
2009-07-29 06:50:00,1.53265,1.53275,1.53255,1.53275,22400000.0
2009-07-29 06:51:00,1.5327,1.5327,1.53265,1.5327,35200000.0
2009-07-29 06:52:00,1.5327,1.5328,1.53265,1.53275,28800000.0
2009-07-29 06:53:00,1.53275,1.53275,1.5327,1.5327,67200000.0
2009-07-29 06:54:00,1.5327,1.5327,1.5326,1.5326,27400000.0
2009-07-29 06:55:00,1.53265,1.5327,1.5326,1.53265,35400000.0
2009-07-29 06:56:00,1.5327,1.53275,1.5326,1.53275,44400000.0
2009-07-29 06:57:00,1.53275,1.53275,1.5326,1.53265,21800000.0
2009-07-29 06:58:00,1.5327,1.53275,1.5327,1.5327,12800000.0
2009-07-29 06:59:00,1.5328,1.53295,1.5327,1.5328,48000000.0
2009-07-29 07:00:00,1.53285,1.5329,1.53265,1.53275,102400000.0
2009-07-29 07:01:00,1.53275,1.53275,1.5326,1.5326,36600000.0
2009-07-29 07:02:00,1.5326,1.5327,1.5326,1.53265,23800000.0
2009-07-29 07:03:00,1.5328,1.5328,1.5326,1.5326,62800000.0
2009-07-29 07:04:00,1.5327,1.5327,1.5326,1.53265,37600000.0
2009-07-29 07:05:00,1.53265,1.53295,1.53265,1.53295,25600000.0
2009-07-29 07:06:00,1.53295,1.53295,1.5327,1.53275,22400000.0
2009-07-29 07:07:00,1.5328,1.533,1.53265,1.533,102400000.0
2009-07-29 07:08:00,1.5331,1.5334,1.5331,1.5334,41600000.0
2009-07-29 07:09:00,1.5335,1.53355,1.5329,1.5329,16000000.0
2009-07-29 07:10:00,1.533,1.53325,1.533,1.53325,44800000.0
2009-07-29 07:11:00,1.53325,1.53325,1.53265,1.53275,77200000.0
2009-07-29 07:12:00,1.5327,1.5328,1.5327,1.53275,32200000.0
2009-07-29 07:13:00,1.53275,1.53285,1.5323,1.5328,176400000.0
2009-07-29 07:14:00,1.5329,1.533,1.5328,1.53295,54400000.0
2009-07-29 07:15:00,1.53295,1.53295,1.5327,1.5328,81600000.0
2009-07-29 07:16:00,1.5328,1.53335,1.5327,1.53325,144400000.0
2009-07-29 07:17:00,1.5333,1.5335,1.5325,1.53295,182400000.0
2009-07-29 07:18:00,1.53295,1.5333,1.53285,1.53305,80000000.0
2009-07-29 07:19:00,1.5331,1.53335,1.5331,1.53325,92800000.0
2009-07-29 07:20:00,1.5332,1.5333,1.5331,1.53325,41600000.0
2009-07-29 07:21:00,1.5334,1.5334,1.5327,1.5328,57600000.0
2009-07-29 07:22:00,1.53285,1.5339,1.5326,1.5339,80000000.0
2009-07-29 07:23:00,1.5339,1.5347,1.5339,1.5346,115200000.0
2009-07-29 07:24:00,1.5346,1.53485,1.534,1.5342,153600000.0
2009-07-29 07:25:00,1.534,1.53435,1.5339,1.5342,111000000.0
2009-07-29 07:26:00,1.5343,1.5348,1.5343,1.53465,137600000.0
2009-07-29 07:27:00,1.5347,1.53505,1.53465,1.53465,108800000.0
2009-07-29 07:28:00,1.5347,1.5347,1.5344,1.53455,81400000.0
2009-07-29 07:29:00,1.5347,1.5347,1.534,1.5342,64000000.0
2009-07-29 07:30:00,1.53425,1.53445,1.5342,1.53435,96000000.0
2009-07-29 07:31:00,1.5342,1.53445,1.5342,1.5344,54400000.0
2009-07-29 07:32:00,1.53435,1.5345,1.5343,1.5345,67200000.0
2009-07-29 07:33:00,1.53445,1.53445,1.53405,1.5341,144800000.0
2009-07-29 07:34:00,1.5342,1.5343,1.53405,1.5342,86400000.0
2009-07-29 07:35:00,1.53415,1.5342,1.534,1.53405,70400000.0
2009-07-29 07:36:00,1.5342,1.5347,1.5342,1.5347,54400000.0
2009-07-29 07:37:00,1.53465,1.53475,1.53455,1.53475,96400000.0
2009-07-29 07:38:00,1.53475,1.5352,1.53445,1.5352,119400000.0
2009-07-29 07:39:00,1.53505,1.53505,1.53465,1.53465,93200000.0
2009-07-29 07:40:00,1.5346,1.53485,1.53445,1.53485,84200000.0
2009-07-29 07:41:00,1.53485,1.5351,1.53485,1.53495,76800000.0
2009-07-29 07:42:00,1.53495,1.5351,1.53485,1.53505,60800000.0
2009-07-29 07:43:00,1.535,1.535,1.53435,1.53435,144800000.0
2009-07-29 07:44:00,1.53435,1.5345,1.5342,1.5345,43600000.0
2009-07-29 07:45:00,1.5344,1.53445,1.5338,1.534,247400000.0
2009-07-29 07:46:00,1.53395,1.534,1.5338,1.53395,140400000.0
2009-07-29 07:47:00,1.53395,1.53435,1.5338,1.5339,134000000.0
2009-07-29 07:48:00,1.53385,1.53405,1.53385,1.53385,79800000.0
2009-07-29 07:49:00,1.5339,1.53405,1.5339,1.53395,89800000.0
2009-07-29 07:50:00,1.534,1.53425,1.53395,1.53415,113600000.0
2009-07-29 07:51:00,1.5342,1.5345,1.5342,1.5344,97400000.0
2009-07-29 07:52:00,1.5344,1.5344,1.53385,1.5342,116400000.0
2009-07-29 07:53:00,1.53405,1.53425,1.53385,1.53385,89600000.0
2009-07-29 07:54:00,1.5338,1.5339,1.53365,1.53385,137600000.0
2009-07-29 07:55:00,1.53385,1.5339,1.5337,1.5338,122200000.0
2009-07-29 07:56:00,1.5339,1.53395,1.5337,1.53385,160000000.0
2009-07-29 07:57:00,1.5339,1.5339,1.53375,1.53375,78000000.0
2009-07-29 07:58:00,1.5338,1.5343,1.5338,1.5343,168800000.0
2009-07-29 07:59:00,1.5343,1.53455,1.5343,1.5344,116600000.0
2009-07-29 08:00:00,1.53445,1.53495,1.5344,1.53485,208600000.0
2009-07-29 08:01:00,1.53475,1.53485,1.534,1.534,179200002.0
2009-07-29 08:02:00,1.534,1.53425,1.53385,1.53415,371200002.0
2009-07-29 08:03:00,1.53415,1.5343,1.5339,1.5339,143800000.0
2009-07-29 08:04:00,1.53385,1.5344,1.5337,1.53375,339400002.0
2009-07-29 08:05:00,1.5337,1.53395,1.5337,1.53395,192600000.0
2009-07-29 08:06:00,1.53395,1.5343,1.53395,1.53405,204800002.0
2009-07-29 08:07:00,1.53405,1.53445,1.5338,1.534,361000000.0
2009-07-29 08:08:00,1.534,1.5342,1.53365,1.53365,235600000.0
2009-07-29 08:09:00,1.53365,1.53385,1.5333,1.53365,265800000.0
2009-07-29 08:10:00,1.53365,1.534,1.53335,1.53365,262800000.0
2009-07-29 08:11:00,1.5337,1.5337,1.533,1.53325,388800004.0
2009-07-29 08:12:00,1.5333,1.53405,1.53325,1.53405,198400000.0
2009-07-29 08:13:00,1.5339,1.5346,1.53355,1.53445,263800000.0
2009-07-29 08:14:00,1.53445,1.53445,1.5337,1.53385,359000000.0
2009-07-29 08:15:00,1.5339,1.53455,1.5339,1.53415,279800000.0
2009-07-29 08:16:00,1.53415,1.53445,1.5341,1.5343,243000000.0
2009-07-29 08:17:00,1.5343,1.53465,1.53415,1.53415,272000000.0
2009-07-29 08:18:00,1.53405,1.53455,1.5338,1.5344,335000000.0
2009-07-29 08:19:00,1.5345,1.5345,1.53395,1.53435,193000000.0
2009-07-29 08:20:00,1.53425,1.53485,1.53405,1.53405,484600003.0
2009-07-29 08:21:00,1.5341,1.535,1.5338,1.5348,628200005.0
2009-07-29 08:22:00,1.5348,1.53585,1.53445,1.5349,418000000.0
2009-07-29 08:23:00,1.535,1.53535,1.5334,1.534,670999999.0
2009-07-29 08:24:00,1.5339,1.5352,1.53385,1.53465,402799999.0
2009-07-29 08:25:00,1.53485,1.5355,1.53475,1.53535,392400000.0
2009-07-29 08:26:00,1.53535,1.5355,1.53465,1.53515,419200000.0
2009-07-29 08:27:00,1.5351,1.53555,1.53475,1.53545,275600000.0
2009-07-29 08:28:00,1.5355,1.53615,1.53535,1.53545,296000000.0
2009-07-29 08:29:00,1.53545,1.53555,1.53415,1.53455,438600001.0
2009-07-29 08:30:00,1.5345,1.53465,1.534,1.5343,388400002.0
2009-07-29 08:31:00,1.53435,1.5361,1.53425,1.536,565400001.0
2009-07-29 08:32:00,1.536,1.53625,1.53555,1.536,500800000.0
2009-07-29 08:33:00,1.5359,1.5364,1.53585,1.5364,245200000.0
2009-07-29 08:34:00,1.53635,1.5366,1.53575,1.5364,479200001.0
2009-07-29 08:35:00,1.5364,1.53745,1.5361,1.53745,579600000.0
2009-07-29 08:36:00,1.53745,1.53745,1.53675,1.53705,452600003.0
2009-07-29 08:37:00,1.53705,1.53785,1.53695,1.53785,788800004.0
2009-07-29 08:38:00,1.5378,1.5379,1.53745,1.53755,235600000.0
2009-07-29 08:39:00,1.53755,1.538,1.5373,1.5374,198600000.0
2009-07-29 08:40:00,1.53745,1.5375,1.5372,1.5373,442000000.0
2009-07-29 08:41:00,1.5373,1.53795,1.5372,1.53795,678600001.0
2009-07-29 08:42:00,1.53795,1.5383,1.53795,1.538,613200002.0
2009-07-29 08:43:00,1.53795,1.5387,1.53795,1.53825,479600002.0
2009-07-29 08:44:00,1.5384,1.53865,1.53785,1.5379,667000001.0
2009-07-29 08:45:00,1.5379,1.53795,1.53635,1.53665,744000000.0
2009-07-29 08:46:00,1.53665,1.5367,1.53605,1.53635,638400000.0
2009-07-29 08:47:00,1.5363,1.5364,1.5359,1.53615,569600000.0
2009-07-29 08:48:00,1.53615,1.5365,1.536,1.5362,870599999.0
2009-07-29 08:49:00,1.5362,1.53715,1.5359,1.5368,400600000.0
2009-07-29 08:50:00,1.5368,1.537,1.53645,1.53645,964000001.0
2009-07-29 08:51:00,1.5365,1.53705,1.5364,1.5369,624600002.0
2009-07-29 08:52:00,1.53685,1.5373,1.5366,1.53685,657400001.0
2009-07-29 08:53:00,1.53685,1.53715,1.5367,1.53685,503400005.0
2009-07-29 08:54:00,1.53685,1.5376,1.53685,1.53755,378400001.0
2009-07-29 08:55:00,1.5376,1.53805,1.5374,1.5379,545200001.0
2009-07-29 08:56:00,1.53795,1.53825,1.5376,1.538,459199999.0
2009-07-29 08:57:00,1.53795,1.53845,1.5378,1.53795,620800001.0
2009-07-29 08:58:00,1.5379,1.5389,1.53785,1.53875,677600002.0
2009-07-29 08:59:00,1.53875,1.53955,1.53845,1.53935,481000001.0
2009-07-29 09:00:00,1.53935,1.5396,1.5387,1.539,992199998.0
2009-07-29 09:01:00,1.53915,1.5394,1.53865,1.53925,762000004.0
2009-07-29 09:02:00,1.53935,1.5398,1.5391,1.53975,1025399999.0
2009-07-29 09:03:00,1.53975,1.5398,1.5392,1.5393,490600003.0
2009-07-29 09:04:00,1.5393,1.53955,1.539,1.53915,381399998.0
2009-07-29 09:05:00,1.53915,1.5396,1.5389,1.5391,671000003.0
2009-07-29 09:06:00,1.5391,1.5393,1.5388,1.5389,738200002.0
2009-07-29 09:07:00,1.5389,1.5392,1.53875,1.539,415800003.0
2009-07-29 09:08:00,1.5389,1.5391,1.5384,1.5384,483800000.0
2009-07-29 09:09:00,1.5384,1.5384,1.5381,1.53815,184600001.0
2009-07-29 09:10:00,1.53815,1.53825,1.53735,1.5374,587199998.0
2009-07-29 09:11:00,1.53745,1.5378,1.53705,1.5374,773000006.0
2009-07-29 09:12:00,1.5375,1.53795,1.5375,1.5378,350000000.0
2009-07-29 09:13:00,1.5378,1.538,1.53755,1.53775,426600001.0
2009-07-29 09:14:00,1.5377,1.53775,1.537,1.53705,528399998.0
2009-07-29 09:15:00,1.5371,1.5375,1.5368,1.5375,484400000.0
2009-07-29 09:16:00,1.53745,1.5376,1.53695,1.53755,1111399999.0
2009-07-29 09:17:00,1.53745,1.5375,1.5371,1.53725,478600000.0
2009-07-29 09:18:00,1.53725,1.53755,1.5369,1.5374,848000002.0
2009-07-29 09:19:00,1.5374,1.5375,1.5369,1.5372,484599999.0
2009-07-29 09:20:00,1.5372,1.53725,1.5367,1.53695,897200001.0
2009-07-29 09:21:00,1.5369,1.53765,1.53685,1.5374,607400008.0
2009-07-29 09:22:00,1.5374,1.53765,1.53735,1.53765,650800004.0
2009-07-29 09:23:00,1.5376,1.5378,1.53755,1.5377,807400001.0
2009-07-29 09:24:00,1.53765,1.53805,1.53765,1.5379,605200003.0
2009-07-29 09:25:00,1.5379,1.53805,1.53765,1.53775,755400002.0
2009-07-29 09:26:00,1.5377,1.5382,1.5377,1.5378,487000002.0
2009-07-29 09:27:00,1.5378,1.5379,1.5376,1.5378,441600003.0
2009-07-29 09:28:00,1.5378,1.5379,1.53765,1.5378,300000002.0
2009-07-29 09:29:00,1.53785,1.53795,1.5377,1.5379,540199996.0
2009-07-29 09:30:00,1.5379,1.5382,1.53775,1.53785,688400000.0
2009-07-29 09:31:00,1.5379,1.538,1.5376,1.5379,423399999.0
2009-07-29 09:32:00,1.53795,1.53795,1.5372,1.53735,572999999.0
2009-07-29 09:33:00,1.53745,1.5381,1.53745,1.5379,565999996.0
2009-07-29 09:34:00,1.5379,1.5381,1.53765,1.53765,568599998.0
2009-07-29 09:35:00,1.5376,1.5378,1.53695,1.5371,890600003.0
2009-07-29 09:36:00,1.5371,1.5372,1.537,1.5372,670600005.0
2009-07-29 09:37:00,1.5372,1.53745,1.53715,1.53725,248200000.0
2009-07-29 09:38:00,1.53725,1.5377,1.53725,1.5376,490599999.0
2009-07-29 09:39:00,1.5376,1.53765,1.53735,1.53765,587800000.0
2009-07-29 09:40:00,1.5377,1.53775,1.5372,1.5373,611999997.0
2009-07-29 09:41:00,1.53735,1.53735,1.53675,1.5368,431399998.0
2009-07-29 09:42:00,1.5368,1.53695,1.53535,1.5359,692000004.0
2009-07-29 09:43:00,1.5359,1.5361,1.5356,1.5359,679000001.0
2009-07-29 09:44:00,1.5359,1.5361,1.5356,1.53575,338000000.0
2009-07-29 09:45:00,1.5357,1.5365,1.5357,1.53635,252400001.0
2009-07-29 09:46:00,1.53635,1.53645,1.536,1.5361,401399996.0
2009-07-29 09:47:00,1.5361,1.53635,1.53595,1.53615,652999995.0
2009-07-29 09:48:00,1.53605,1.5369,1.53605,1.53665,434000000.0
2009-07-29 09:49:00,1.5366,1.53705,1.53645,1.53685,684999999.0
2009-07-29 09:50:00,1.53685,1.53705,1.5363,1.53645,385000000.0
2009-07-29 09:51:00,1.53645,1.53675,1.5363,1.5365,317799999.0
2009-07-29 09:52:00,1.53655,1.5366,1.53605,1.53645,431400000.0
2009-07-29 09:53:00,1.53655,1.5369,1.5364,1.5364,450399999.0
2009-07-29 09:54:00,1.53645,1.53655,1.5361,1.53645,460799999.0
2009-07-29 09:55:00,1.53655,1.53675,1.536,1.53615,352600000.0
2009-07-29 09:56:00,1.53605,1.53675,1.53605,1.53645,253600000.0
2009-07-29 09:57:00,1.5365,1.53685,1.53635,1.53665,470800000.0
2009-07-29 09:58:00,1.53665,1.53665,1.5364,1.53645,289800000.0
2009-07-29 09:59:00,1.53645,1.5371,1.53605,1.5371,441000000.0
2009-07-29 10:00:00,1.53705,1.5371,1.53645,1.5369,499400000.0
2009-07-29 10:01:00,1.5369,1.537,1.53625,1.53625,300200000.0
2009-07-29 10:02:00,1.5363,1.53675,1.53615,1.5365,569000000.0
2009-07-29 10:03:00,1.53655,1.5368,1.53625,1.5367,689199999.0
2009-07-29 10:04:00,1.53655,1.5368,1.53645,1.53655,508200000.0
2009-07-29 10:05:00,1.5365,1.5365,1.5362,1.53645,530799999.0
2009-07-29 10:06:00,1.53655,1.5366,1.53615,1.5364,551999998.0
2009-07-29 10:07:00,1.5364,1.53665,1.53615,1.53625,584599999.0
2009-07-29 10:08:00,1.5362,1.5367,1.5361,1.53655,590199996.0
2009-07-29 10:09:00,1.5366,1.53725,1.5363,1.537,501200000.0
2009-07-29 10:10:00,1.537,1.53715,1.53645,1.53655,760199998.0
2009-07-29 10:11:00,1.53655,1.5368,1.5362,1.5364,780800006.0
2009-07-29 10:12:00,1.53635,1.5368,1.53635,1.5365,230600000.0
2009-07-29 10:13:00,1.53645,1.5366,1.53625,1.53635,483000001.0
2009-07-29 10:14:00,1.5363,1.5364,1.53545,1.53555,532200000.0
2009-07-29 10:15:00,1.53555,1.53565,1.5349,1.5351,655600002.0
2009-07-29 10:16:00,1.5351,1.5352,1.53455,1.5349,951399999.0
2009-07-29 10:17:00,1.5349,1.5351,1.5344,1.535,517000004.0
2009-07-29 10:18:00,1.53505,1.5353,1.535,1.53515,386599997.0
2009-07-29 10:19:00,1.5352,1.5355,1.535,1.5355,1047599996.0
2009-07-29 10:20:00,1.5355,1.5357,1.5353,1.53565,640599998.0
2009-07-29 10:21:00,1.53565,1.53595,1.53525,1.53545,582800000.0
2009-07-29 10:22:00,1.53545,1.53575,1.53515,1.5355,409800001.0
2009-07-29 10:23:00,1.5355,1.5355,1.53505,1.53525,389800000.0
2009-07-29 10:24:00,1.5353,1.53565,1.5352,1.5356,424200000.0
2009-07-29 10:25:00,1.5356,1.5356,1.5353,1.5355,387600003.0
2009-07-29 10:26:00,1.53545,1.53545,1.53505,1.53515,249000000.0
2009-07-29 10:27:00,1.53515,1.5356,1.53505,1.5351,364200001.0
2009-07-29 10:28:00,1.5351,1.53555,1.53505,1.53555,407400001.0
2009-07-29 10:29:00,1.53555,1.5357,1.53545,1.5355,162800000.0
2009-07-29 10:30:00,1.5355,1.53595,1.5355,1.5357,301800000.0
2009-07-29 10:31:00,1.53585,1.53605,1.5355,1.53585,300400000.0
2009-07-29 10:32:00,1.5361,1.53655,1.5356,1.53615,645600001.0
2009-07-29 10:33:00,1.536,1.53645,1.53575,1.53585,463799999.0
2009-07-29 10:34:00,1.5359,1.5359,1.5356,1.5357,471199998.0
2009-07-29 10:35:00,1.53565,1.5361,1.5355,1.53605,438400001.0
2009-07-29 10:36:00,1.5361,1.53625,1.5359,1.536,491999999.0
2009-07-29 10:37:00,1.536,1.53675,1.536,1.5367,246000000.0
2009-07-29 10:38:00,1.53665,1.53675,1.5365,1.53665,107600000.0
2009-07-29 10:39:00,1.5366,1.5366,1.53585,1.53585,358400000.0
2009-07-29 10:40:00,1.5359,1.536,1.5357,1.5359,742400000.0
2009-07-29 10:41:00,1.53565,1.5362,1.53565,1.5358,574399994.0
2009-07-29 10:42:00,1.5359,1.5361,1.5353,1.5353,589400002.0
2009-07-29 10:43:00,1.5353,1.536,1.5353,1.536,608999998.0
2009-07-29 10:44:00,1.53605,1.53615,1.5354,1.53555,382399998.0
2009-07-29 10:45:00,1.5356,1.53565,1.535,1.5353,468200001.0
2009-07-29 10:46:00,1.53535,1.5354,1.535,1.53515,443400000.0
2009-07-29 10:47:00,1.5354,1.53595,1.53515,1.53595,346400000.0
2009-07-29 10:48:00,1.53595,1.5362,1.5358,1.5361,304000000.0
2009-07-29 10:49:00,1.53605,1.5362,1.53595,1.53605,191399999.0
2009-07-29 10:50:00,1.53605,1.53615,1.53585,1.53595,189800000.0
2009-07-29 10:51:00,1.53585,1.53615,1.53535,1.5355,415599997.0
2009-07-29 10:52:00,1.5355,1.53595,1.5355,1.53595,589599996.0
2009-07-29 10:53:00,1.53595,1.53595,1.5355,1.5357,439599999.0
2009-07-29 10:54:00,1.5358,1.5364,1.5357,1.53595,731999996.0
2009-07-29 10:55:00,1.5361,1.5364,1.5359,1.53605,570799998.0
2009-07-29 10:56:00,1.536,1.5364,1.53595,1.5363,650200001.0
2009-07-29 10:57:00,1.53625,1.53645,1.536,1.53605,402199999.0
2009-07-29 10:58:00,1.53605,1.5365,1.53605,1.5364,803599996.0
2009-07-29 10:59:00,1.53645,1.5365,1.53615,1.53615,671999999.0
2009-07-29 11:00:00,1.53615,1.53635,1.53605,1.53605,306200000.0
2009-07-29 11:01:00,1.53615,1.53625,1.53555,1.53555,444599999.0
2009-07-29 11:02:00,1.5356,1.5357,1.53545,1.5355,519400000.0
2009-07-29 11:03:00,1.5356,1.53615,1.5354,1.53565,746200002.0
2009-07-29 11:04:00,1.53555,1.53605,1.53555,1.5358,337200000.0
2009-07-29 11:05:00,1.53585,1.53605,1.53585,1.53605,43000000.0
2009-07-29 11:06:00,1.53605,1.5361,1.53585,1.5361,209600000.0
2009-07-29 11:07:00,1.5361,1.5361,1.5357,1.53585,347600000.0
2009-07-29 11:08:00,1.53585,1.5364,1.5357,1.53595,436400003.0
2009-07-29 11:09:00,1.53605,1.53605,1.5356,1.5357,102600000.0
2009-07-29 11:10:00,1.5357,1.5363,1.5356,1.5359,502600009.0
2009-07-29 11:11:00,1.5359,1.5362,1.53585,1.536,463399999.0
2009-07-29 11:12:00,1.536,1.53605,1.5355,1.536,615199999.0
2009-07-29 11:13:00,1.536,1.536,1.53535,1.53545,533400002.0
2009-07-29 11:14:00,1.53545,1.53585,1.53535,1.5358,645399995.0
2009-07-29 11:15:00,1.53565,1.5358,1.5353,1.5356,899799996.0
2009-07-29 11:16:00,1.5355,1.5357,1.5351,1.53515,728200000.0
2009-07-29 11:17:00,1.53515,1.53535,1.53475,1.535,498200000.0
2009-07-29 11:18:00,1.535,1.5351,1.53475,1.535,431199999.0
2009-07-29 11:19:00,1.5349,1.53495,1.5344,1.53445,415300000.0
2009-07-29 11:20:00,1.5345,1.53475,1.5345,1.5345,148800000.0
2009-07-29 11:21:00,1.5345,1.5352,1.5345,1.5352,192000000.0
2009-07-29 11:22:00,1.5352,1.5355,1.53515,1.5354,181800000.0
2009-07-29 11:23:00,1.5355,1.5358,1.53515,1.5356,228000000.0
2009-07-29 11:24:00,1.5356,1.5357,1.53545,1.53555,92800000.0
2009-07-29 11:25:00,1.5354,1.53575,1.5354,1.5356,163600000.0
2009-07-29 11:26:00,1.53565,1.53565,1.5348,1.535,228000000.0
2009-07-29 11:27:00,1.5349,1.53515,1.53465,1.53475,203800000.0
2009-07-29 11:28:00,1.53475,1.5348,1.5344,1.5344,221900000.0
2009-07-29 11:29:00,1.5344,1.53445,1.5344,1.5344,68700000.0
2009-07-29 11:30:00,1.5344,1.5344,1.5344,1.5344,60300000.0
2009-07-29 11:31:00,1.5344,1.53505,1.5344,1.53505,192700000.0
2009-07-29 11:32:00,1.53505,1.5353,1.53485,1.53495,491000002.0
2009-07-29 11:33:00,1.535,1.5358,1.5349,1.53555,604200002.0
2009-07-29 11:34:00,1.53555,1.53595,1.5354,1.53565,354600001.0
2009-07-29 11:35:00,1.53555,1.5358,1.53555,1.5356,141600000.0
2009-07-29 11:36:00,1.5356,1.5357,1.53505,1.5352,322399997.0
2009-07-29 11:37:00,1.5352,1.5355,1.53485,1.53545,561200002.0
2009-07-29 11:38:00,1.5355,1.5358,1.535,1.5356,542199998.0
2009-07-29 11:39:00,1.5356,1.5365,1.53545,1.53615,759999998.0
2009-07-29 11:40:00,1.536,1.5366,1.5359,1.5364,427200000.0
2009-07-29 11:41:00,1.5364,1.5367,1.5364,1.53655,240000001.0
2009-07-29 11:42:00,1.5365,1.5369,1.53625,1.5364,656999997.0
2009-07-29 11:43:00,1.5364,1.53675,1.53615,1.53675,1075800006.0
2009-07-29 11:44:00,1.53675,1.53675,1.53645,1.53655,245200000.0
2009-07-29 11:45:00,1.53655,1.5369,1.53635,1.5364,442200000.0
2009-07-29 11:46:00,1.5364,1.53655,1.53625,1.53645,319800000.0
2009-07-29 11:47:00,1.53645,1.53655,1.53635,1.5365,394399999.0
2009-07-29 11:48:00,1.53655,1.53685,1.5365,1.53685,95000000.0
2009-07-29 11:49:00,1.53685,1.537,1.5366,1.53685,333199999.0
2009-07-29 11:50:00,1.53685,1.53705,1.53665,1.53675,297400000.0
2009-07-29 11:51:00,1.5368,1.53715,1.5365,1.53705,383200001.0
2009-07-29 11:52:00,1.5367,1.53685,1.5366,1.53675,161800001.0
2009-07-29 11:53:00,1.53675,1.5369,1.53655,1.5369,267800001.0
2009-07-29 11:54:00,1.5369,1.5374,1.53675,1.53735,382800000.0
2009-07-29 11:55:00,1.5369,1.5374,1.53665,1.53735,305600000.0
2009-07-29 11:56:00,1.5374,1.53755,1.53695,1.53715,175600000.0
2009-07-29 11:57:00,1.5371,1.53765,1.5371,1.53765,244000000.0
2009-07-29 11:58:00,1.53765,1.538,1.5374,1.5375,241200000.0
2009-07-29 11:59:00,1.5375,1.53845,1.5375,1.53845,369200000.0
2009-07-29 12:00:00,1.53845,1.5387,1.53785,1.53805,460399999.0
2009-07-29 12:01:00,1.53805,1.53865,1.53765,1.53825,852399999.0
2009-07-29 12:02:00,1.53825,1.5384,1.538,1.53805,509800000.0
2009-07-29 12:03:00,1.53805,1.5382,1.53795,1.5382,272000001.0
2009-07-29 12:04:00,1.5382,1.5382,1.538,1.538,222200000.0
2009-07-29 12:05:00,1.53805,1.5382,1.53785,1.53795,637000000.0
2009-07-29 12:06:00,1.53785,1.53795,1.53785,1.5379,292000002.0
2009-07-29 12:07:00,1.5379,1.538,1.5376,1.5379,779199998.0
2009-07-29 12:08:00,1.538,1.5381,1.53775,1.5381,364800000.0
2009-07-29 12:09:00,1.5381,1.5381,1.5376,1.5379,417599999.0
2009-07-29 12:10:00,1.5378,1.5378,1.5371,1.5377,778199995.0
2009-07-29 12:11:00,1.5376,1.53775,1.5374,1.5377,283600001.0
2009-07-29 12:12:00,1.53775,1.5383,1.53765,1.53795,358800001.0
2009-07-29 12:13:00,1.53795,1.5381,1.53785,1.53795,200400000.0
2009-07-29 12:14:00,1.53795,1.53805,1.53795,1.538,131800000.0
2009-07-29 12:15:00,1.5381,1.53815,1.53775,1.53775,377000003.0
2009-07-29 12:16:00,1.5378,1.5381,1.53765,1.5377,563800001.0
2009-07-29 12:17:00,1.5377,1.53795,1.5369,1.5369,587000002.0
2009-07-29 12:18:00,1.5369,1.5375,1.5368,1.5368,587999999.0
2009-07-29 12:19:00,1.5369,1.537,1.5364,1.53655,628600002.0
2009-07-29 12:20:00,1.53655,1.53655,1.5357,1.536,534999999.0
2009-07-29 12:21:00,1.53615,1.53615,1.5358,1.5359,487799998.0
2009-07-29 12:22:00,1.5359,1.536,1.5358,1.5358,313199993.0
2009-07-29 12:23:00,1.5358,1.53595,1.5356,1.5356,438199996.0
2009-07-29 12:24:00,1.5356,1.53575,1.5354,1.53545,574000002.0
2009-07-29 12:25:00,1.53545,1.5357,1.5353,1.5355,408800001.0
2009-07-29 12:26:00,1.5355,1.53565,1.53515,1.53525,269200001.0
2009-07-29 12:27:00,1.53525,1.5355,1.535,1.5354,484200001.0
2009-07-29 12:28:00,1.5353,1.53555,1.5351,1.53525,423400000.0
2009-07-29 12:29:00,1.53525,1.5357,1.5352,1.53565,299200000.0
2009-07-29 12:30:00,1.53565,1.5359,1.5355,1.5358,232399998.0
2009-07-29 12:31:00,1.5358,1.5362,1.5357,1.53605,272200000.0
2009-07-29 12:32:00,1.53605,1.53625,1.5359,1.5361,277400000.0
2009-07-29 12:33:00,1.536,1.5362,1.5359,1.536,180400000.0
2009-07-29 12:34:00,1.536,1.5361,1.53565,1.536,122600000.0
2009-07-29 12:35:00,1.53605,1.5361,1.5356,1.5359,397399998.0
2009-07-29 12:36:00,1.53565,1.536,1.53565,1.5357,336399999.0
2009-07-29 12:37:00,1.5357,1.5359,1.5357,1.5359,104800000.0
2009-07-29 12:38:00,1.5359,1.53615,1.5359,1.53615,61200000.0
2009-07-29 12:39:00,1.53615,1.53615,1.5357,1.53575,215400000.0
2009-07-29 12:40:00,1.53575,1.5358,1.5354,1.5358,453200003.0
2009-07-29 12:41:00,1.53585,1.5359,1.5358,1.5359,120000000.0
2009-07-29 12:42:00,1.53595,1.53605,1.53575,1.53575,106400000.0
2009-07-29 12:43:00,1.53575,1.53575,1.5354,1.53545,149800000.0
2009-07-29 12:44:00,1.53545,1.53595,1.5354,1.53595,415400000.0
2009-07-29 12:45:00,1.53605,1.5361,1.5355,1.5356,341000001.0
2009-07-29 12:46:00,1.5355,1.53575,1.5353,1.53545,248200000.0
2009-07-29 12:47:00,1.53535,1.53545,1.53495,1.5353,307800000.0
2009-07-29 12:48:00,1.53525,1.53555,1.5351,1.5352,544000003.0
2009-07-29 12:49:00,1.53515,1.53545,1.53505,1.53505,222200000.0
2009-07-29 12:50:00,1.5351,1.5352,1.5346,1.53465,339200000.0
2009-07-29 12:51:00,1.53465,1.5348,1.5344,1.53465,433000000.0
2009-07-29 12:52:00,1.53465,1.53495,1.53455,1.53475,378399998.0
2009-07-29 12:53:00,1.5346,1.5348,1.5344,1.5347,377800001.0
2009-07-29 12:54:00,1.5347,1.53495,1.5345,1.53475,416399998.0
2009-07-29 12:55:00,1.5347,1.53495,1.5344,1.5344,148800000.0
2009-07-29 12:56:00,1.5344,1.5347,1.5344,1.53445,205030001.0
2009-07-29 12:57:00,1.53445,1.53505,1.5344,1.53495,351700000.0
2009-07-29 12:58:00,1.53495,1.535,1.5345,1.5346,327599998.0
2009-07-29 12:59:00,1.5346,1.5349,1.5346,1.5346,208600000.0
2009-07-29 13:00:00,1.53455,1.5348,1.5344,1.5344,217799999.0
2009-07-29 13:01:00,1.5344,1.5344,1.5336,1.5336,126010000.0
2009-07-29 13:02:00,1.53385,1.53455,1.53375,1.53445,451399999.0
2009-07-29 13:03:00,1.5345,1.5345,1.5341,1.53425,354999998.0
2009-07-29 13:04:00,1.53415,1.53435,1.5341,1.53425,162400000.0
2009-07-29 13:05:00,1.5343,1.53435,1.53395,1.5341,150600000.0
2009-07-29 13:06:00,1.534,1.5342,1.53355,1.5341,369000000.0
2009-07-29 13:07:00,1.5341,1.53425,1.534,1.53425,397199995.0
2009-07-29 13:08:00,1.53435,1.53455,1.5343,1.53455,286999997.0
2009-07-29 13:09:00,1.53445,1.5346,1.53415,1.53435,367399999.0
2009-07-29 13:10:00,1.53435,1.5346,1.53405,1.53445,341199999.0
2009-07-29 13:11:00,1.5345,1.5349,1.5344,1.53475,359199995.0
2009-07-29 13:12:00,1.5348,1.53485,1.5346,1.5348,186400000.0
2009-07-29 13:13:00,1.53475,1.535,1.53465,1.535,200800000.0
2009-07-29 13:14:00,1.5349,1.5349,1.5347,1.5349,285200000.0
2009-07-29 13:15:00,1.53495,1.535,1.53445,1.53475,539999997.0
2009-07-29 13:16:00,1.53485,1.53485,1.53415,1.53425,543199999.0
2009-07-29 13:17:00,1.53425,1.53425,1.5337,1.5341,614199997.0
2009-07-29 13:18:00,1.5341,1.5342,1.53385,1.5341,522999998.0
2009-07-29 13:19:00,1.53415,1.5343,1.5341,1.5341,198800000.0
2009-07-29 13:20:00,1.53415,1.53465,1.53415,1.5346,434599994.0
2009-07-29 13:21:00,1.5346,1.53475,1.5345,1.53455,179200000.0
2009-07-29 13:22:00,1.5345,1.5345,1.5342,1.5342,68600000.0
2009-07-29 13:23:00,1.53435,1.53435,1.5341,1.5341,164200000.0
2009-07-29 13:24:00,1.5341,1.5342,1.5337,1.53375,510399999.0
2009-07-29 13:25:00,1.53385,1.534,1.5336,1.5337,170400000.0
2009-07-29 13:26:00,1.53375,1.5343,1.5336,1.5343,367199998.0
2009-07-29 13:27:00,1.5342,1.53435,1.53325,1.5337,465400000.0
2009-07-29 13:28:00,1.5337,1.53385,1.5332,1.5332,420599999.0
2009-07-29 13:29:00,1.5332,1.5341,1.5332,1.53345,313600000.0
2009-07-29 13:30:00,1.5336,1.5337,1.533,1.5335,436999999.0
2009-07-29 13:31:00,1.53335,1.53345,1.53265,1.5331,627399998.0
2009-07-29 13:32:00,1.5332,1.5343,1.5329,1.53425,461600000.0
2009-07-29 13:33:00,1.53425,1.53425,1.53325,1.53345,240600000.0
2009-07-29 13:34:00,1.53345,1.53385,1.53335,1.5338,312400000.0
2009-07-29 13:35:00,1.5338,1.53395,1.5336,1.5338,270000001.0
2009-07-29 13:36:00,1.5338,1.5339,1.53365,1.5337,363799995.0
2009-07-29 13:37:00,1.53375,1.53385,1.5335,1.53355,272200000.0
2009-07-29 13:38:00,1.53345,1.53365,1.53315,1.53355,410800000.0
2009-07-29 13:39:00,1.5334,1.534,1.53315,1.53395,434399995.0
2009-07-29 13:40:00,1.53385,1.53405,1.5334,1.5335,579399999.0
2009-07-29 13:41:00,1.5336,1.5337,1.53345,1.5336,333800000.0
2009-07-29 13:42:00,1.53365,1.53385,1.5334,1.5336,312200000.0
2009-07-29 13:43:00,1.5336,1.5336,1.53315,1.53325,195599999.0
2009-07-29 13:44:00,1.53325,1.53345,1.5328,1.533,530600000.0
2009-07-29 13:45:00,1.53305,1.53325,1.5329,1.533,263599998.0
2009-07-29 13:46:00,1.533,1.5331,1.5328,1.5328,108000000.0
2009-07-29 13:47:00,1.5328,1.53305,1.53265,1.533,374399999.0
2009-07-29 13:48:00,1.53285,1.53305,1.5323,1.5323,637799993.0
2009-07-29 13:49:00,1.53235,1.53265,1.5322,1.53225,493599998.0
2009-07-29 13:50:00,1.5323,1.53245,1.5317,1.53195,409400000.0
2009-07-29 13:51:00,1.5318,1.5323,1.5318,1.53195,387799999.0
2009-07-29 13:52:00,1.53195,1.5322,1.5315,1.5322,430599997.0
2009-07-29 13:53:00,1.5322,1.5329,1.5321,1.5329,463799997.0
2009-07-29 13:54:00,1.5329,1.53325,1.53245,1.5329,490199998.0
2009-07-29 13:55:00,1.5328,1.5329,1.5326,1.5329,342000000.0
2009-07-29 13:56:00,1.5328,1.5332,1.5327,1.53295,456000000.0
2009-07-29 13:57:00,1.5329,1.5329,1.5324,1.5327,313600000.0
2009-07-29 13:58:00,1.53275,1.53305,1.5324,1.5324,454600000.0
2009-07-29 13:59:00,1.5323,1.5328,1.5323,1.5323,502800001.0
2009-07-29 14:00:00,1.5324,1.53255,1.532,1.53205,342200000.0
2009-07-29 14:01:00,1.5321,1.53215,1.53165,1.532,265000000.0
2009-07-29 14:02:00,1.532,1.5323,1.5317,1.53225,469600000.0
2009-07-29 14:03:00,1.5322,1.53255,1.53195,1.53215,253800000.0
2009-07-29 14:04:00,1.53225,1.53225,1.53175,1.53195,389399999.0
2009-07-29 14:05:00,1.5319,1.53225,1.5318,1.53185,245200000.0
2009-07-29 14:06:00,1.5319,1.5321,1.53175,1.53195,500000000.0
2009-07-29 14:07:00,1.532,1.5322,1.53185,1.53195,256200000.0
2009-07-29 14:08:00,1.53195,1.5321,1.53145,1.5315,412600000.0
2009-07-29 14:09:00,1.5315,1.53285,1.53135,1.5326,313200000.0
2009-07-29 14:10:00,1.5325,1.53305,1.53245,1.5329,412600000.0
2009-07-29 14:11:00,1.5329,1.5333,1.53285,1.5331,470200000.0
2009-07-29 14:12:00,1.53325,1.53435,1.533,1.534,531599999.0
2009-07-29 14:13:00,1.534,1.53465,1.53375,1.53435,596399998.0
2009-07-29 14:14:00,1.5344,1.5344,1.53315,1.5333,578400000.0
2009-07-29 14:15:00,1.53335,1.5338,1.5333,1.5335,321399999.0
2009-07-29 14:16:00,1.53355,1.53365,1.5329,1.5331,527600000.0
2009-07-29 14:17:00,1.53315,1.53315,1.5324,1.53255,585400001.0
2009-07-29 14:18:00,1.5328,1.5328,1.53215,1.53235,327800000.0
2009-07-29 14:19:00,1.53235,1.5326,1.5322,1.53245,294799999.0
2009-07-29 14:20:00,1.5324,1.53265,1.53155,1.5316,303800001.0
2009-07-29 14:21:00,1.5315,1.53175,1.53135,1.5316,332200000.0
2009-07-29 14:22:00,1.53135,1.53175,1.531,1.53105,372800000.0
2009-07-29 14:23:00,1.53105,1.5315,1.5305,1.5306,689000000.0
2009-07-29 14:24:00,1.53055,1.531,1.53035,1.5307,385599999.0
2009-07-29 14:25:00,1.53065,1.5308,1.5301,1.5304,265000000.0
2009-07-29 14:26:00,1.53025,1.53075,1.53025,1.53045,325600000.0
2009-07-29 14:27:00,1.5305,1.5316,1.5304,1.5314,326800000.0
2009-07-29 14:28:00,1.5314,1.5321,1.5309,1.53135,531600000.0
2009-07-29 14:29:00,1.5312,1.5312,1.5302,1.5309,645800001.0
2009-07-29 14:30:00,1.5312,1.5326,1.52985,1.5326,639600000.0
2009-07-29 14:31:00,1.5328,1.5328,1.531,1.53115,463600000.0
2009-07-29 14:32:00,1.53105,1.5313,1.53055,1.53075,446799999.0
2009-07-29 14:33:00,1.531,1.531,1.5299,1.5309,468800000.0
2009-07-29 14:34:00,1.5309,1.53095,1.5301,1.5302,360600000.0
2009-07-29 14:35:00,1.53015,1.53115,1.53,1.5306,480600001.0
2009-07-29 14:36:00,1.53065,1.531,1.53055,1.5309,576600000.0
2009-07-29 14:37:00,1.5309,1.531,1.5302,1.5306,661599999.0
2009-07-29 14:38:00,1.5306,1.531,1.52965,1.53005,528199999.0
2009-07-29 14:39:00,1.53005,1.5307,1.5296,1.5299,562600000.0
2009-07-29 14:40:00,1.52985,1.53035,1.52985,1.52995,767600000.0
2009-07-29 14:41:00,1.53005,1.5303,1.5295,1.52975,407000000.0
2009-07-29 14:42:00,1.52975,1.5302,1.52945,1.52965,437999999.0
2009-07-29 14:43:00,1.52965,1.5305,1.5295,1.53015,576200000.0
2009-07-29 14:44:00,1.53015,1.53055,1.5298,1.5303,653800000.0
2009-07-29 14:45:00,1.5303,1.53045,1.52995,1.53,498199999.0
2009-07-29 14:46:00,1.53,1.53055,1.5299,1.5304,451999999.0
2009-07-29 14:47:00,1.5304,1.5307,1.53035,1.5305,367200000.0
2009-07-29 14:48:00,1.5306,1.5309,1.53035,1.5309,163200000.0
2009-07-29 14:49:00,1.5308,1.53125,1.53065,1.531,281600000.0
2009-07-29 14:50:00,1.531,1.53105,1.5306,1.53065,188800000.0
2009-07-29 14:51:00,1.53055,1.53065,1.5303,1.53065,123600000.0
2009-07-29 14:52:00,1.53075,1.53095,1.5306,1.53085,161400000.0
2009-07-29 14:53:00,1.5309,1.53115,1.53075,1.53085,102400000.0
2009-07-29 14:54:00,1.53095,1.53115,1.53085,1.53115,173800000.0
2009-07-29 14:55:00,1.53105,1.53115,1.5309,1.531,190000000.0
2009-07-29 14:56:00,1.5311,1.5314,1.531,1.53135,203999999.0
2009-07-29 14:57:00,1.5313,1.53175,1.5312,1.53135,473400001.0
2009-07-29 14:58:00,1.5314,1.53155,1.53105,1.5313,152200000.0
2009-07-29 14:59:00,1.53125,1.5318,1.53125,1.53165,335200001.0
2009-07-29 15:00:00,1.5317,1.53175,1.5308,1.531,431400000.0
2009-07-29 15:01:00,1.531,1.531,1.5295,1.5301,627200000.0
2009-07-29 15:02:00,1.53015,1.53075,1.5301,1.53025,451200000.0
2009-07-29 15:03:00,1.53025,1.53065,1.53,1.5305,509200000.0
2009-07-29 15:04:00,1.5305,1.5306,1.52975,1.53,311799998.0
2009-07-29 15:05:00,1.53005,1.53015,1.5297,1.5298,390200000.0
2009-07-29 15:06:00,1.5297,1.53025,1.52955,1.53025,563199999.0
2009-07-29 15:07:00,1.53025,1.5304,1.52995,1.5302,644399998.0
2009-07-29 15:08:00,1.5302,1.53095,1.5302,1.53095,608400000.0
2009-07-29 15:09:00,1.53105,1.53165,1.53105,1.5314,270600000.0
2009-07-29 15:10:00,1.53135,1.5321,1.53135,1.5319,273400000.0
2009-07-29 15:11:00,1.5319,1.53205,1.53185,1.532,127200000.0
2009-07-29 15:12:00,1.5321,1.5321,1.53145,1.53175,275200000.0
2009-07-29 15:13:00,1.5318,1.532,1.53165,1.5319,208400000.0
2009-07-29 15:14:00,1.53195,1.5321,1.53155,1.53175,297600000.0
2009-07-29 15:15:00,1.53175,1.53195,1.53155,1.5317,240400000.0
2009-07-29 15:16:00,1.5317,1.53195,1.5316,1.5317,283200000.0
2009-07-29 15:17:00,1.5317,1.5317,1.5313,1.5313,220000000.0
2009-07-29 15:18:00,1.5313,1.53135,1.531,1.5313,306199998.0
2009-07-29 15:19:00,1.5312,1.53135,1.53075,1.5308,319600000.0
2009-07-29 15:20:00,1.5308,1.5308,1.53035,1.5306,324000000.0
2009-07-29 15:21:00,1.53055,1.53075,1.5304,1.5306,393000000.0
2009-07-29 15:22:00,1.5306,1.53075,1.5304,1.53065,309000000.0
2009-07-29 15:23:00,1.53065,1.53075,1.5303,1.5304,244400000.0
2009-07-29 15:24:00,1.5304,1.5306,1.5301,1.5301,244800000.0
2009-07-29 15:25:00,1.5304,1.53055,1.52995,1.52995,205800000.0
2009-07-29 15:26:00,1.52995,1.5303,1.52985,1.5301,346400000.0
2009-07-29 15:27:00,1.5301,1.53035,1.52965,1.5298,210800000.0
2009-07-29 15:28:00,1.52985,1.53015,1.52975,1.52985,319399999.0
2009-07-29 15:29:00,1.5299,1.53,1.5296,1.52965,347800000.0
2009-07-29 15:30:00,1.5296,1.5299,1.52945,1.5296,435600001.0
2009-07-29 15:31:00,1.5295,1.5296,1.52915,1.52925,459399999.0
2009-07-29 15:32:00,1.52925,1.5296,1.5292,1.5293,512000000.0
2009-07-29 15:33:00,1.5294,1.52945,1.52895,1.5292,474799998.0
2009-07-29 15:34:00,1.52945,1.52995,1.52945,1.52985,421000000.0
2009-07-29 15:35:00,1.52985,1.5307,1.5298,1.53045,618800000.0
2009-07-29 15:36:00,1.53035,1.53045,1.53,1.5301,613399999.0
2009-07-29 15:37:00,1.5301,1.5305,1.5299,1.53025,484800000.0
2009-07-29 15:38:00,1.5302,1.53035,1.52985,1.53,538399999.0
2009-07-29 15:39:00,1.5301,1.53015,1.5292,1.5294,580800001.0
2009-07-29 15:40:00,1.5294,1.5299,1.52915,1.52915,687400002.0
2009-07-29 15:41:00,1.52915,1.53005,1.52915,1.53005,617799998.0
2009-07-29 15:42:00,1.53005,1.5306,1.52995,1.5304,378000000.0
2009-07-29 15:43:00,1.5304,1.53075,1.53015,1.53035,472600000.0
2009-07-29 15:44:00,1.53035,1.53075,1.52975,1.52985,326800000.0
2009-07-29 15:45:00,1.5298,1.53,1.52945,1.52955,541999997.0
2009-07-29 15:46:00,1.52955,1.5299,1.52915,1.5294,396400000.0
2009-07-29 15:47:00,1.5293,1.52965,1.529,1.5293,393600000.0
2009-07-29 15:48:00,1.52925,1.53005,1.52915,1.53005,539000000.0
2009-07-29 15:49:00,1.5302,1.5302,1.5298,1.53005,373200000.0
2009-07-29 15:50:00,1.53005,1.53035,1.52985,1.5303,452800000.0
2009-07-29 15:51:00,1.5304,1.5305,1.52995,1.5304,433600000.0
2009-07-29 15:52:00,1.5303,1.53045,1.52995,1.53045,470400001.0
2009-07-29 15:53:00,1.53045,1.5307,1.53,1.53015,526400001.0
2009-07-29 15:54:00,1.53015,1.5303,1.52975,1.52975,546599999.0
2009-07-29 15:55:00,1.52985,1.53055,1.5297,1.5297,445799999.0
2009-07-29 15:56:00,1.52975,1.53045,1.5295,1.53,502200000.0
2009-07-29 15:57:00,1.53,1.53105,1.5297,1.5308,477400001.0
2009-07-29 15:58:00,1.5309,1.5309,1.53005,1.53005,434600000.0
2009-07-29 15:59:00,1.53015,1.53035,1.52955,1.52985,446199999.0
2009-07-29 16:00:00,1.52985,1.53005,1.5292,1.5299,749600003.0
2009-07-29 16:01:00,1.5299,1.53005,1.5291,1.5293,713200002.0
2009-07-29 16:02:00,1.5293,1.5297,1.529,1.5291,589200000.0
2009-07-29 16:03:00,1.5291,1.52915,1.52885,1.52895,701400001.0
2009-07-29 16:04:00,1.52895,1.52905,1.5285,1.5285,434679999.0
2009-07-29 16:05:00,1.5285,1.52855,1.52765,1.52765,424029999.0
2009-07-29 16:06:00,1.5277,1.52815,1.52735,1.52785,475000000.0
2009-07-29 16:07:00,1.5279,1.52835,1.52785,1.5279,566399999.0
2009-07-29 16:08:00,1.5279,1.52845,1.52785,1.52845,330400000.0
2009-07-29 16:09:00,1.5284,1.5291,1.52795,1.52885,581999999.0
2009-07-29 16:10:00,1.5288,1.5289,1.5284,1.52855,388600000.0
2009-07-29 16:11:00,1.52845,1.5287,1.52755,1.5282,548400000.0
2009-07-29 16:12:00,1.52815,1.5284,1.52765,1.5279,395600000.0
2009-07-29 16:13:00,1.5278,1.52795,1.5274,1.5274,369800000.0
2009-07-29 16:14:00,1.5273,1.52775,1.5271,1.5273,420599998.0
2009-07-29 16:15:00,1.5273,1.52765,1.52715,1.52745,647599999.0
2009-07-29 16:16:00,1.5275,1.5279,1.5273,1.52765,505800000.0
2009-07-29 16:17:00,1.5277,1.5284,1.5277,1.5282,328199999.0
2009-07-29 16:18:00,1.52815,1.5287,1.52805,1.5283,481600000.0
2009-07-29 16:19:00,1.5283,1.5285,1.5281,1.5282,285400000.0
2009-07-29 16:20:00,1.5282,1.52855,1.5281,1.5283,282999999.0
2009-07-29 16:21:00,1.528,1.5282,1.52775,1.52785,403999999.0
2009-07-29 16:22:00,1.5279,1.5284,1.52755,1.52755,405400001.0
2009-07-29 16:23:00,1.5276,1.5279,1.52735,1.52755,318399998.0
2009-07-29 16:24:00,1.5276,1.528,1.52735,1.5278,435400000.0
2009-07-29 16:25:00,1.52765,1.5282,1.52765,1.5279,314400000.0
2009-07-29 16:26:00,1.52795,1.52795,1.52715,1.5275,401999999.0
2009-07-29 16:27:00,1.5275,1.52835,1.5272,1.52755,399200000.0
2009-07-29 16:28:00,1.52765,1.52795,1.52725,1.52725,305000000.0
2009-07-29 16:29:00,1.52725,1.52745,1.527,1.52715,338400000.0
2009-07-29 16:30:00,1.52715,1.5289,1.5271,1.52885,630600000.0
2009-07-29 16:31:00,1.52885,1.5295,1.52875,1.5293,631400000.0
2009-07-29 16:32:00,1.5293,1.52945,1.5287,1.52915,523600000.0
2009-07-29 16:33:00,1.52915,1.52945,1.52865,1.5291,729799996.0
2009-07-29 16:34:00,1.529,1.52935,1.52885,1.52905,492600000.0
2009-07-29 16:35:00,1.5291,1.5297,1.52905,1.52945,440200000.0
2009-07-29 16:36:00,1.5294,1.52965,1.5291,1.5291,606599999.0
2009-07-29 16:37:00,1.52905,1.52925,1.5287,1.52885,472000000.0
2009-07-29 16:38:00,1.52885,1.5294,1.52875,1.529,407600000.0
2009-07-29 16:39:00,1.529,1.52955,1.5287,1.529,372600000.0
2009-07-29 16:40:00,1.529,1.5292,1.5283,1.52835,478800000.0
2009-07-29 16:41:00,1.5284,1.5285,1.5281,1.5282,316600001.0
2009-07-29 16:42:00,1.5282,1.5287,1.52785,1.52865,426399999.0
2009-07-29 16:43:00,1.5287,1.52895,1.52815,1.52855,442600001.0
2009-07-29 16:44:00,1.52855,1.5292,1.52845,1.52905,549399998.0
2009-07-29 16:45:00,1.52905,1.5293,1.52865,1.52875,501000000.0
2009-07-29 16:46:00,1.5286,1.529,1.5282,1.5284,916000001.0
2009-07-29 16:47:00,1.52845,1.52875,1.52835,1.5286,634600000.0
2009-07-29 16:48:00,1.5286,1.5288,1.5281,1.52855,539599999.0
2009-07-29 16:49:00,1.52845,1.5288,1.528,1.5288,318200001.0
2009-07-29 16:50:00,1.5288,1.529,1.52855,1.5287,321800000.0
2009-07-29 16:51:00,1.52855,1.5289,1.52845,1.52855,463800001.0
2009-07-29 16:52:00,1.52855,1.5287,1.5279,1.52805,421000000.0
2009-07-29 16:53:00,1.52815,1.52855,1.52815,1.5284,337200000.0
2009-07-29 16:54:00,1.5284,1.5284,1.5276,1.5277,537400000.0
2009-07-29 16:55:00,1.52785,1.52795,1.5273,1.52795,394000000.0
2009-07-29 16:56:00,1.5281,1.52825,1.52785,1.52815,627200000.0
2009-07-29 16:57:00,1.5282,1.5284,1.5276,1.5282,415800000.0
2009-07-29 16:58:00,1.52815,1.52835,1.52745,1.52785,345200000.0
2009-07-29 16:59:00,1.5278,1.5292,1.52755,1.52915,639199999.0
2009-07-29 17:00:00,1.52915,1.52945,1.52875,1.52905,851800001.0
2009-07-29 17:01:00,1.52905,1.52925,1.52855,1.5288,958000000.0
2009-07-29 17:02:00,1.5289,1.5297,1.5286,1.5286,460800000.0
2009-07-29 17:03:00,1.52855,1.52955,1.52845,1.52955,338600000.0
2009-07-29 17:04:00,1.5295,1.52965,1.52915,1.52955,538200001.0
2009-07-29 17:05:00,1.52965,1.53065,1.52925,1.5304,636600000.0
2009-07-29 17:06:00,1.53045,1.53065,1.5299,1.52995,638399999.0
2009-07-29 17:07:00,1.5299,1.5307,1.5298,1.5305,418199999.0
2009-07-29 17:08:00,1.5305,1.5305,1.5295,1.52985,362000001.0
2009-07-29 17:09:00,1.52995,1.52995,1.52895,1.529,506200000.0
2009-07-29 17:10:00,1.52905,1.52925,1.5285,1.52855,447799999.0
2009-07-29 17:11:00,1.52865,1.52935,1.5284,1.52915,292000000.0
2009-07-29 17:12:00,1.52915,1.5296,1.5288,1.5294,376800000.0
2009-07-29 17:13:00,1.5294,1.5303,1.5292,1.5299,418400000.0
2009-07-29 17:14:00,1.52995,1.5312,1.5299,1.531,666400001.0
2009-07-29 17:15:00,1.531,1.53135,1.53035,1.5304,616800001.0
2009-07-29 17:16:00,1.5303,1.53085,1.5302,1.53075,636599999.0
2009-07-29 17:17:00,1.53075,1.5314,1.53035,1.53075,715600000.0
2009-07-29 17:18:00,1.5307,1.5316,1.5307,1.5312,818000002.0
2009-07-29 17:19:00,1.5311,1.53135,1.5305,1.53115,812599997.0
2009-07-29 17:20:00,1.5311,1.5317,1.53085,1.5316,627599995.0
2009-07-29 17:21:00,1.53155,1.53175,1.531,1.53125,686799999.0
2009-07-29 17:22:00,1.5312,1.53155,1.53085,1.53145,605600000.0
2009-07-29 17:23:00,1.53145,1.5319,1.5313,1.5315,497000000.0
2009-07-29 17:24:00,1.53145,1.5323,1.53135,1.5322,641000000.0
2009-07-29 17:25:00,1.5322,1.5324,1.53175,1.5319,406399999.0
2009-07-29 17:26:00,1.53185,1.53205,1.5316,1.53195,397800000.0
2009-07-29 17:27:00,1.53185,1.5323,1.5318,1.5322,317600000.0
2009-07-29 17:28:00,1.5322,1.53255,1.5319,1.53255,702800001.0
2009-07-29 17:29:00,1.5325,1.5327,1.5324,1.5325,523400000.0
2009-07-29 17:30:00,1.5325,1.5328,1.53215,1.53235,630800002.0
2009-07-29 17:31:00,1.53245,1.53295,1.53225,1.53235,769200000.0
2009-07-29 17:32:00,1.53235,1.53265,1.5322,1.53245,650399999.0
2009-07-29 17:33:00,1.53255,1.5327,1.5316,1.5318,483600000.0
2009-07-29 17:34:00,1.5318,1.5318,1.53125,1.53145,495600000.0
2009-07-29 17:35:00,1.53175,1.53185,1.53075,1.53085,394800000.0
2009-07-29 17:36:00,1.5308,1.5312,1.5307,1.5312,625200000.0
2009-07-29 17:37:00,1.53115,1.5312,1.5308,1.5308,436000000.0
2009-07-29 17:38:00,1.531,1.53145,1.5307,1.5314,492600000.0
2009-07-29 17:39:00,1.5314,1.5318,1.5312,1.53125,506200000.0
2009-07-29 17:40:00,1.53125,1.53155,1.53105,1.53155,662000001.0
2009-07-29 17:41:00,1.53155,1.5316,1.53125,1.5314,553600001.0
2009-07-29 17:42:00,1.5314,1.5317,1.53125,1.53145,444600001.0
2009-07-29 17:43:00,1.53145,1.5317,1.5311,1.5314,387000000.0
2009-07-29 17:44:00,1.5315,1.53185,1.53075,1.5309,587200000.0
2009-07-29 17:45:00,1.5309,1.53115,1.5306,1.531,369949999.0
2009-07-29 17:46:00,1.531,1.5314,1.5309,1.53135,575400002.0
2009-07-29 17:47:00,1.53135,1.53145,1.5312,1.5312,181000000.0
2009-07-29 17:48:00,1.5312,1.53135,1.53075,1.53085,556800001.0
2009-07-29 17:49:00,1.5309,1.53125,1.53085,1.5311,421000000.0
2009-07-29 17:50:00,1.5312,1.5315,1.53075,1.531,511800001.0
2009-07-29 17:51:00,1.531,1.5312,1.5306,1.5306,334860000.0
2009-07-29 17:52:00,1.5306,1.5306,1.52935,1.52985,309490001.0
2009-07-29 17:53:00,1.52985,1.53,1.52965,1.52965,357999999.0
2009-07-29 17:54:00,1.52975,1.52985,1.5294,1.52985,425800001.0
2009-07-29 17:55:00,1.5298,1.53005,1.52935,1.52935,383000000.0
2009-07-29 17:56:00,1.5294,1.5296,1.52925,1.5295,283799999.0
2009-07-29 17:57:00,1.5295,1.52965,1.52875,1.52895,670800001.0
2009-07-29 17:58:00,1.5289,1.5291,1.52845,1.52855,501999999.0
2009-07-29 17:59:00,1.52855,1.52855,1.5266,1.52675,815000000.0
2009-07-29 18:00:00,1.52665,1.52745,1.52665,1.52715,504200000.0
2009-07-29 18:01:00,1.5272,1.52755,1.5271,1.52735,209800000.0
2009-07-29 18:02:00,1.52745,1.52765,1.5272,1.52765,270800000.0
2009-07-29 18:03:00,1.52765,1.528,1.5276,1.528,178000000.0
2009-07-29 18:04:00,1.528,1.5281,1.5278,1.52795,265799999.0
2009-07-29 18:05:00,1.5281,1.5281,1.527,1.5275,546000000.0
2009-07-29 18:06:00,1.52725,1.52735,1.52545,1.52635,620400000.0
2009-07-29 18:07:00,1.5264,1.5271,1.52635,1.52685,257600000.0
2009-07-29 18:08:00,1.52675,1.5274,1.52675,1.52715,248400000.0
2009-07-29 18:09:00,1.5271,1.52785,1.5271,1.5276,192000000.0
2009-07-29 18:10:00,1.5277,1.5279,1.52755,1.52775,340600000.0
2009-07-29 18:11:00,1.52775,1.5283,1.5276,1.5279,289400000.0
2009-07-29 18:12:00,1.5279,1.52795,1.5277,1.5277,334799998.0
2009-07-29 18:13:00,1.5277,1.52785,1.5274,1.5278,331800000.0
2009-07-29 18:14:00,1.5278,1.528,1.5275,1.52785,292400000.0
2009-07-29 18:15:00,1.5279,1.52805,1.52785,1.528,355600000.0
2009-07-29 18:16:00,1.528,1.5281,1.5279,1.5281,122200000.0
2009-07-29 18:17:00,1.5282,1.52855,1.52775,1.52785,490000000.0
2009-07-29 18:18:00,1.52795,1.5282,1.5277,1.52785,320400000.0
2009-07-29 18:19:00,1.5279,1.5282,1.52755,1.528,302600000.0
2009-07-29 18:20:00,1.5279,1.5282,1.52775,1.528,464400000.0
2009-07-29 18:21:00,1.52795,1.52835,1.5278,1.52835,415400000.0
2009-07-29 18:22:00,1.52835,1.5287,1.52835,1.5286,285600000.0
2009-07-29 18:23:00,1.52855,1.5286,1.5282,1.52835,384400000.0
2009-07-29 18:24:00,1.52825,1.5286,1.52825,1.5284,314200002.0
2009-07-29 18:25:00,1.5284,1.5284,1.52795,1.5282,340599999.0
2009-07-29 18:26:00,1.5282,1.5284,1.52805,1.52825,121800000.0
2009-07-29 18:27:00,1.5282,1.52835,1.52805,1.52815,151200000.0
2009-07-29 18:28:00,1.52815,1.52875,1.528,1.5287,271200000.0
2009-07-29 18:29:00,1.5287,1.5289,1.52835,1.5289,412800000.0
2009-07-29 18:30:00,1.5289,1.529,1.52855,1.52875,254400000.0
2009-07-29 18:31:00,1.5288,1.52895,1.52855,1.52855,139599999.0
2009-07-29 18:32:00,1.52855,1.52875,1.52845,1.5286,203000000.0
2009-07-29 18:33:00,1.5287,1.52895,1.5286,1.52875,199600000.0
2009-07-29 18:34:00,1.52875,1.52925,1.52875,1.529,258000000.0
2009-07-29 18:35:00,1.529,1.5292,1.52885,1.52915,124400000.0
2009-07-29 18:36:00,1.52915,1.5293,1.52905,1.52915,106200000.0
2009-07-29 18:37:00,1.52905,1.52905,1.52855,1.52895,371599998.0
2009-07-29 18:38:00,1.5288,1.5298,1.5288,1.52965,212600000.0
2009-07-29 18:39:00,1.52965,1.5299,1.5295,1.52965,206199999.0
2009-07-29 18:40:00,1.5295,1.52975,1.52935,1.52935,548200000.0
2009-07-29 18:41:00,1.52935,1.5294,1.52915,1.5292,379800001.0
2009-07-29 18:42:00,1.52925,1.52945,1.5292,1.52925,220200000.0
2009-07-29 18:43:00,1.52925,1.52985,1.52925,1.52985,299000000.0
2009-07-29 18:44:00,1.52995,1.5302,1.5298,1.5299,294200000.0
2009-07-29 18:45:00,1.5299,1.53,1.52975,1.5299,229200000.0
2009-07-29 18:46:00,1.5299,1.53,1.52965,1.5298,359799999.0
2009-07-29 18:47:00,1.52965,1.5298,1.5295,1.52955,122800000.0
2009-07-29 18:48:00,1.5295,1.5296,1.5294,1.5296,121400000.0
2009-07-29 18:49:00,1.52975,1.53005,1.52935,1.53,312200001.0
2009-07-29 18:50:00,1.53,1.53015,1.5294,1.5297,190200000.0
2009-07-29 18:51:00,1.5297,1.52985,1.52955,1.5297,204800000.0
2009-07-29 18:52:00,1.5297,1.52975,1.52935,1.52955,138000000.0
2009-07-29 18:53:00,1.5296,1.52985,1.5296,1.52985,168400000.0
2009-07-29 18:54:00,1.5299,1.53,1.52975,1.52995,114800001.0
2009-07-29 18:55:00,1.5299,1.53055,1.52975,1.53045,294599999.0
2009-07-29 18:56:00,1.5304,1.5304,1.52985,1.5299,256400000.0
2009-07-29 18:57:00,1.52995,1.53005,1.52975,1.52975,72200000.0
2009-07-29 18:58:00,1.5298,1.5298,1.52925,1.5294,157400000.0
2009-07-29 18:59:00,1.5294,1.52965,1.52915,1.52945,383000000.0
2009-07-29 19:00:00,1.52945,1.5298,1.52935,1.5297,563599998.0
2009-07-29 19:01:00,1.5297,1.5301,1.52935,1.5294,320000000.0
2009-07-29 19:02:00,1.52935,1.52965,1.529,1.529,506200001.0
2009-07-29 19:03:00,1.5289,1.52975,1.52885,1.5292,454400001.0
2009-07-29 19:04:00,1.5292,1.52955,1.5284,1.52855,754600000.0
2009-07-29 19:05:00,1.5285,1.52895,1.52835,1.52845,620600000.0
2009-07-29 19:06:00,1.5285,1.52905,1.5284,1.52865,625800000.0
2009-07-29 19:07:00,1.5286,1.5291,1.5286,1.52905,351600000.0
2009-07-29 19:08:00,1.52905,1.5291,1.5285,1.52895,323000000.0
2009-07-29 19:09:00,1.52905,1.5293,1.5287,1.5292,719600000.0
2009-07-29 19:10:00,1.5291,1.5296,1.52895,1.5294,541800000.0
2009-07-29 19:11:00,1.5294,1.5296,1.52885,1.52915,553400000.0
2009-07-29 19:12:00,1.5292,1.52955,1.5289,1.5289,459400000.0
2009-07-29 19:13:00,1.529,1.52915,1.5288,1.52895,418399999.0
2009-07-29 19:14:00,1.52895,1.5292,1.5289,1.52915,414000000.0
2009-07-29 19:15:00,1.5292,1.5295,1.52895,1.52915,417600000.0
2009-07-29 19:16:00,1.52915,1.52935,1.52875,1.5291,265400000.0
2009-07-29 19:17:00,1.529,1.5293,1.5287,1.52885,293000000.0
2009-07-29 19:18:00,1.52885,1.52895,1.5286,1.52885,519400001.0
2009-07-29 19:19:00,1.52875,1.5289,1.52865,1.5287,254800000.0
2009-07-29 19:20:00,1.5286,1.52945,1.5286,1.52935,363400000.0
2009-07-29 19:21:00,1.52935,1.52965,1.52925,1.52945,225600000.0
2009-07-29 19:22:00,1.5294,1.52995,1.5292,1.5299,503599999.0
2009-07-29 19:23:00,1.5299,1.53015,1.5298,1.53015,254200000.0
2009-07-29 19:24:00,1.53015,1.5302,1.5299,1.5302,397000000.0
2009-07-29 19:25:00,1.5302,1.53025,1.5299,1.5299,202800000.0
2009-07-29 19:26:00,1.5299,1.5301,1.5297,1.52995,254000000.0
2009-07-29 19:27:00,1.53005,1.53025,1.52965,1.5299,351600000.0
2009-07-29 19:28:00,1.52985,1.53015,1.5297,1.5298,489799999.0
2009-07-29 19:29:00,1.5298,1.53005,1.52965,1.53,273999999.0
2009-07-29 19:30:00,1.52995,1.53035,1.52995,1.53035,445800001.0
2009-07-29 19:31:00,1.5304,1.53045,1.53005,1.5303,289800000.0
2009-07-29 19:32:00,1.5303,1.53065,1.53015,1.5304,722800001.0
2009-07-29 19:33:00,1.5304,1.53045,1.53015,1.53045,339200000.0
2009-07-29 19:34:00,1.53045,1.53045,1.5301,1.53015,332200001.0
2009-07-29 19:35:00,1.53025,1.53035,1.5298,1.52985,685000000.0
2009-07-29 19:36:00,1.5297,1.52995,1.5296,1.5297,378400000.0
2009-07-29 19:37:00,1.5297,1.5299,1.5292,1.52945,215200000.0
2009-07-29 19:38:00,1.52945,1.5295,1.5292,1.52925,140600000.0
2009-07-29 19:39:00,1.52915,1.5292,1.5285,1.52875,393800001.0
2009-07-29 19:40:00,1.52875,1.52885,1.5284,1.52855,436799999.0
2009-07-29 19:41:00,1.52855,1.52875,1.5284,1.52855,256400000.0
2009-07-29 19:42:00,1.5287,1.52875,1.52815,1.5284,259400000.0
2009-07-29 19:43:00,1.5284,1.5287,1.5284,1.5284,597199997.0
2009-07-29 19:44:00,1.5284,1.52855,1.52825,1.5283,470599999.0
2009-07-29 19:45:00,1.52835,1.5284,1.52805,1.52815,484400002.0
2009-07-29 19:46:00,1.5282,1.5283,1.52805,1.5283,418999999.0
2009-07-29 19:47:00,1.5283,1.5284,1.52805,1.5281,270800000.0
2009-07-29 19:48:00,1.52825,1.52835,1.5277,1.5277,382599999.0
2009-07-29 19:49:00,1.5277,1.52845,1.5277,1.5281,471800000.0
2009-07-29 19:50:00,1.5281,1.52865,1.52805,1.52835,338600000.0
2009-07-29 19:51:00,1.52835,1.5286,1.52825,1.52855,440599999.0
2009-07-29 19:52:00,1.52865,1.52865,1.5277,1.52785,376000000.0
2009-07-29 19:53:00,1.52785,1.52815,1.52765,1.52805,236800000.0
2009-07-29 19:54:00,1.52805,1.52815,1.52755,1.52785,309199998.0
2009-07-29 19:55:00,1.52785,1.5289,1.5278,1.5288,615599999.0
2009-07-29 19:56:00,1.5288,1.5289,1.5282,1.52825,205400000.0
2009-07-29 19:57:00,1.52825,1.5283,1.52795,1.52825,142400000.0
2009-07-29 19:58:00,1.5283,1.52855,1.5281,1.52855,190400000.0
2009-07-29 19:59:00,1.52845,1.5286,1.52815,1.52815,375800000.0
2009-07-29 20:00:00,1.5281,1.52895,1.52795,1.5285,257800000.0
2009-07-29 20:01:00,1.52855,1.5287,1.5281,1.52825,182200000.0
2009-07-29 20:02:00,1.52825,1.5283,1.5278,1.52785,227999999.0
2009-07-29 20:03:00,1.5278,1.52815,1.5273,1.5281,331000000.0
2009-07-29 20:04:00,1.52815,1.52835,1.52785,1.52785,457200000.0
2009-07-29 20:05:00,1.52795,1.52895,1.52795,1.52895,358400000.0
2009-07-29 20:06:00,1.52895,1.5292,1.5288,1.5289,226600000.0
2009-07-29 20:07:00,1.52895,1.52915,1.5288,1.52915,169000000.0
2009-07-29 20:08:00,1.52915,1.5292,1.52905,1.52905,251799999.0
2009-07-29 20:09:00,1.52905,1.52915,1.5289,1.52905,242400000.0
2009-07-29 20:10:00,1.52905,1.52935,1.52895,1.5292,218800000.0
2009-07-29 20:11:00,1.5291,1.5292,1.529,1.5291,195600000.0
2009-07-29 20:12:00,1.5291,1.5294,1.5288,1.5289,324000000.0
2009-07-29 20:13:00,1.529,1.529,1.52855,1.5287,162000000.0
2009-07-29 20:14:00,1.52865,1.52895,1.52855,1.52885,265600000.0
2009-07-29 20:15:00,1.52885,1.52895,1.52875,1.5289,139200000.0
2009-07-29 20:16:00,1.5289,1.52895,1.5284,1.52855,372799999.0
2009-07-29 20:17:00,1.52855,1.52865,1.52805,1.52815,288200000.0
2009-07-29 20:18:00,1.52815,1.52875,1.52815,1.52865,123000000.0
2009-07-29 20:19:00,1.5287,1.5288,1.52805,1.52815,225200000.0
2009-07-29 20:20:00,1.5281,1.5287,1.5281,1.5287,216000000.0
2009-07-29 20:21:00,1.52885,1.52885,1.5285,1.52875,35200000.0
2009-07-29 20:22:00,1.52875,1.52895,1.5287,1.5288,79600000.0
2009-07-29 20:23:00,1.5288,1.5291,1.52875,1.5289,211800000.0
2009-07-29 20:24:00,1.52885,1.5295,1.52885,1.52935,197000000.0
2009-07-29 20:25:00,1.52945,1.52975,1.5294,1.52965,190200000.0
2009-07-29 20:26:00,1.5297,1.52975,1.52955,1.5296,275000000.0
2009-07-29 20:27:00,1.5297,1.5297,1.5291,1.5291,363800000.0
2009-07-29 20:28:00,1.52915,1.52935,1.52915,1.52915,392000000.0
2009-07-29 20:29:00,1.5291,1.52945,1.529,1.5294,342000000.0
2009-07-29 20:30:00,1.52935,1.52945,1.52925,1.5293,108200000.0
2009-07-29 20:31:00,1.5293,1.5295,1.52925,1.5295,136000000.0
2009-07-29 20:32:00,1.5295,1.52955,1.52925,1.5295,228400000.0
2009-07-29 20:33:00,1.5295,1.5295,1.5292,1.5294,69200000.0
2009-07-29 20:34:00,1.5294,1.5295,1.5293,1.5294,61000000.0
2009-07-29 20:35:00,1.5294,1.52955,1.5293,1.5295,167200000.0
2009-07-29 20:36:00,1.5295,1.52955,1.52935,1.52955,136200000.0
2009-07-29 20:37:00,1.52955,1.52965,1.5294,1.52965,224199999.0
2009-07-29 20:38:00,1.52965,1.5297,1.52955,1.52955,86000000.0
2009-07-29 20:39:00,1.52955,1.5296,1.52935,1.52945,163000000.0
2009-07-29 20:40:00,1.52945,1.5296,1.52945,1.52955,117800000.0
2009-07-29 20:41:00,1.5295,1.5298,1.5293,1.52975,225400000.0
2009-07-29 20:42:00,1.52965,1.5304,1.5296,1.5303,310600002.0
2009-07-29 20:43:00,1.5303,1.53055,1.5301,1.53025,276400000.0
2009-07-29 20:44:00,1.53025,1.5307,1.53025,1.53045,397400000.0
2009-07-29 20:45:00,1.53045,1.5309,1.53035,1.5305,297199999.0
2009-07-29 20:46:00,1.53055,1.53095,1.53055,1.5306,387400000.0
2009-07-29 20:47:00,1.53055,1.5307,1.53045,1.53055,243400000.0
2009-07-29 20:48:00,1.5305,1.5305,1.53015,1.53025,320799999.0
2009-07-29 20:49:00,1.53025,1.53035,1.52985,1.53005,446000001.0
2009-07-29 20:50:00,1.53005,1.53025,1.52965,1.53025,318800001.0
2009-07-29 20:51:00,1.5301,1.5302,1.52975,1.52985,343000000.0
2009-07-29 20:52:00,1.52985,1.5299,1.5297,1.52975,529799998.0
2009-07-29 20:53:00,1.5298,1.5298,1.5295,1.52965,100000000.0
2009-07-29 20:54:00,1.52965,1.52965,1.5293,1.5293,68400000.0
2009-07-29 20:55:00,1.5293,1.5293,1.52895,1.52905,356000000.0
2009-07-29 20:56:00,1.52905,1.5293,1.52905,1.5292,273600000.0
2009-07-29 20:57:00,1.5292,1.5292,1.529,1.529,176000001.0
2009-07-29 20:58:00,1.529,1.5291,1.5288,1.529,314800000.0
2009-07-29 20:59:00,1.52905,1.52915,1.5289,1.5291,242800000.0
2009-07-29 21:00:00,1.529,1.52905,1.5287,1.5289,240800000.0
2009-07-29 21:01:00,1.52895,1.5292,1.5289,1.52895,142000000.0
2009-07-29 21:02:00,1.52895,1.5291,1.52885,1.52895,113800000.0
2009-07-29 21:03:00,1.52895,1.5291,1.5289,1.5289,196000000.0
2009-07-29 21:04:00,1.52895,1.52925,1.5286,1.5288,227200000.0
2009-07-29 21:05:00,1.5288,1.5292,1.5287,1.52905,197600000.0
2009-07-29 21:06:00,1.5291,1.5291,1.52895,1.5291,44800000.0
2009-07-29 21:07:00,1.5291,1.52935,1.52905,1.52925,90800000.0
2009-07-29 21:08:00,1.52915,1.5298,1.5291,1.5298,183000000.0
2009-07-29 21:09:00,1.5297,1.5299,1.5295,1.5299,137000000.0
2009-07-29 21:10:00,1.5299,1.52995,1.52935,1.52935,160400000.0
2009-07-29 21:11:00,1.5294,1.52975,1.5294,1.5297,147600000.0
2009-07-29 21:12:00,1.5299,1.53025,1.5299,1.5301,232000000.0
2009-07-29 21:13:00,1.5301,1.5303,1.53,1.53015,293600000.0
2009-07-29 21:14:00,1.53045,1.5306,1.5304,1.5306,107400000.0
2009-07-29 21:15:00,1.5305,1.5306,1.5304,1.5306,144200000.0
2009-07-29 21:16:00,1.5306,1.5307,1.5302,1.53025,276200000.0
2009-07-29 21:17:00,1.53025,1.53055,1.5302,1.53035,214600000.0
2009-07-29 21:18:00,1.53035,1.5305,1.5302,1.5304,221400000.0
2009-07-29 21:19:00,1.5304,1.5304,1.53005,1.5303,146600000.0
2009-07-29 21:20:00,1.5302,1.5304,1.52995,1.5304,182000000.0
2009-07-29 21:21:00,1.5304,1.5305,1.5303,1.5305,40000000.0
2009-07-29 21:22:00,1.5305,1.5305,1.52995,1.53,135800000.0
2009-07-29 21:23:00,1.53005,1.53045,1.53005,1.5303,228400000.0
2009-07-29 21:24:00,1.5304,1.53065,1.53035,1.53045,288600000.0
2009-07-29 21:25:00,1.53055,1.5307,1.53045,1.53055,171400000.0
2009-07-29 21:26:00,1.53055,1.5308,1.53045,1.53065,291400000.0
2009-07-29 21:27:00,1.53065,1.53085,1.5306,1.5308,107400000.0
2009-07-29 21:28:00,1.53075,1.5309,1.5306,1.5307,220400000.0
2009-07-29 21:29:00,1.53065,1.53085,1.53055,1.53085,267400000.0
2009-07-29 21:30:00,1.53085,1.5313,1.53075,1.531,556200000.0
2009-07-29 21:31:00,1.531,1.5312,1.53065,1.5308,490400000.0
2009-07-29 21:32:00,1.5308,1.53095,1.5306,1.53075,166000000.0
2009-07-29 21:33:00,1.53095,1.53095,1.53045,1.53045,182400000.0
2009-07-29 21:34:00,1.53045,1.53045,1.5304,1.53045,51200000.0
2009-07-29 21:35:00,1.53045,1.53065,1.5304,1.53045,215000000.0
2009-07-29 21:36:00,1.5306,1.53075,1.5304,1.53065,236200000.0
2009-07-29 21:37:00,1.53065,1.5311,1.53065,1.53095,312200000.0
2009-07-29 21:38:00,1.53085,1.53095,1.5307,1.53075,104800000.0
2009-07-29 21:39:00,1.53095,1.531,1.52965,1.52965,407800000.0
2009-07-29 21:40:00,1.52995,1.53005,1.5295,1.53005,154200000.0
2009-07-29 21:41:00,1.53,1.53005,1.5296,1.52965,137800000.0
2009-07-29 21:42:00,1.5297,1.52985,1.52955,1.5296,82600000.0
2009-07-29 21:43:00,1.52965,1.53005,1.5295,1.5298,233800000.0
2009-07-29 21:44:00,1.5298,1.5301,1.5297,1.5301,102800000.0
2009-07-29 21:45:00,1.5301,1.5301,1.5295,1.52975,278800000.0
2009-07-29 21:46:00,1.5298,1.52985,1.5293,1.52975,178800000.0
2009-07-29 21:47:00,1.5299,1.53025,1.5299,1.53015,287200000.0
2009-07-29 21:48:00,1.53015,1.53015,1.5294,1.5296,330600000.0
2009-07-29 21:49:00,1.5296,1.5299,1.52955,1.5297,161400000.0
2009-07-29 21:50:00,1.5297,1.52975,1.52945,1.5296,197400000.0
2009-07-29 21:51:00,1.5296,1.5297,1.52895,1.5293,291600000.0
2009-07-29 21:52:00,1.52945,1.5296,1.52895,1.5294,268600000.0
2009-07-29 21:53:00,1.52905,1.5303,1.52895,1.53005,262400000.0
2009-07-29 21:54:00,1.5301,1.53015,1.5298,1.53015,231600000.0
2009-07-29 21:55:00,1.53025,1.53055,1.52995,1.53005,140000000.0
2009-07-29 21:56:00,1.52995,1.53035,1.52995,1.53035,116000000.0
2009-07-29 21:57:00,1.53045,1.53075,1.53045,1.53055,224000000.0
2009-07-29 21:58:00,1.5306,1.5308,1.53035,1.5308,224200000.0
2009-07-29 21:59:00,1.5308,1.53105,1.5303,1.5303,345600002.0
2009-07-29 22:00:00,1.5304,1.53055,1.5297,1.5304,398000001.0
2009-07-29 22:01:00,1.53055,1.5308,1.5294,1.5294,252400000.0
2009-07-29 22:02:00,1.5294,1.5296,1.52925,1.5293,204800001.0
2009-07-29 22:03:00,1.52935,1.5297,1.5292,1.5296,350800000.0
2009-07-29 22:04:00,1.5296,1.53,1.5295,1.5296,214600000.0
2009-07-29 22:05:00,1.52975,1.52985,1.52935,1.52935,125400000.0
2009-07-29 22:06:00,1.52945,1.52985,1.5294,1.5295,197600000.0
2009-07-29 22:07:00,1.52945,1.5296,1.52945,1.5296,35000000.0
2009-07-29 22:08:00,1.52955,1.52965,1.5295,1.52955,47200000.0
2009-07-29 22:09:00,1.52955,1.5296,1.5295,1.5296,117000000.0
2009-07-29 22:10:00,1.5296,1.5296,1.5295,1.5296,63200000.0
2009-07-29 22:11:00,1.5296,1.5298,1.5294,1.5297,214600000.0
2009-07-29 22:12:00,1.5297,1.5297,1.5294,1.52955,78200000.0
2009-07-29 22:13:00,1.5295,1.5295,1.52935,1.52935,22800000.0
2009-07-29 22:14:00,1.52935,1.52935,1.52925,1.5293,32400000.0
2009-07-29 22:15:00,1.5293,1.5293,1.52845,1.52875,101200000.0
2009-07-29 22:16:00,1.52875,1.52885,1.5279,1.52805,129000000.0
2009-07-29 22:17:00,1.52805,1.5284,1.5279,1.5281,90900000.0
2009-07-29 22:18:00,1.52825,1.5284,1.52805,1.5284,179400000.0
2009-07-29 22:19:00,1.5284,1.52845,1.5279,1.5279,50300000.0
2009-07-29 22:20:00,1.5279,1.5282,1.5279,1.52805,225400000.0
2009-07-29 22:21:00,1.52835,1.52835,1.528,1.5283,26000000.0
2009-07-29 22:22:00,1.52835,1.52835,1.52825,1.52835,25600000.0
2009-07-29 22:23:00,1.52825,1.5283,1.52825,1.5283,3200000.0
2009-07-29 22:24:00,1.5282,1.52835,1.52805,1.5283,71200000.0
2009-07-29 22:25:00,1.5282,1.52835,1.5282,1.52835,28800000.0
2009-07-29 22:26:00,1.52835,1.5285,1.52825,1.52835,9600000.0
2009-07-29 22:27:00,1.5286,1.5286,1.5283,1.52855,45600000.0
2009-07-29 22:28:00,1.52845,1.52845,1.52845,1.52845,8000000.0
2009-07-29 22:29:00,1.52855,1.52855,1.5285,1.52855,9600000.0
2009-07-29 22:30:00,1.52855,1.529,1.5284,1.5289,148600000.0
2009-07-29 22:31:00,1.529,1.52935,1.52815,1.5284,186000000.0
2009-07-29 22:32:00,1.52845,1.5288,1.52835,1.5287,147400000.0
2009-07-29 22:33:00,1.5287,1.52895,1.5287,1.52885,85200000.0
2009-07-29 22:34:00,1.52875,1.529,1.52875,1.529,85400000.0
2009-07-29 22:35:00,1.52885,1.5291,1.5288,1.52905,205800000.0
2009-07-29 22:36:00,1.52905,1.52905,1.52865,1.52865,133400000.0
2009-07-29 22:37:00,1.5286,1.52885,1.52845,1.5287,110600000.0
2009-07-29 22:38:00,1.52895,1.52895,1.5286,1.5286,99200000.0
2009-07-29 22:39:00,1.5286,1.5287,1.52815,1.52815,109000000.0
2009-07-29 22:40:00,1.5282,1.52845,1.5281,1.5284,251200001.0
2009-07-29 22:41:00,1.5284,1.52865,1.52805,1.5284,138600000.0
2009-07-29 22:42:00,1.5284,1.5286,1.528,1.5286,69400000.0
2009-07-29 22:43:00,1.5286,1.5288,1.52835,1.52845,88400000.0
2009-07-29 22:44:00,1.52845,1.52935,1.5284,1.52935,427000000.0
2009-07-29 22:45:00,1.5294,1.52945,1.52905,1.52915,189800000.0
2009-07-29 22:46:00,1.52915,1.5295,1.529,1.529,222800000.0
2009-07-29 22:47:00,1.52925,1.5293,1.5291,1.5291,78800000.0
2009-07-29 22:48:00,1.5291,1.52935,1.5291,1.5291,242200000.0
2009-07-29 22:49:00,1.5291,1.52925,1.5282,1.5288,250800000.0
2009-07-29 22:50:00,1.52885,1.52885,1.5284,1.5287,98000000.0
2009-07-29 22:51:00,1.5287,1.5288,1.52845,1.5288,83600000.0
2009-07-29 22:52:00,1.5289,1.5292,1.5289,1.5292,40000000.0
2009-07-29 22:53:00,1.52925,1.5293,1.52885,1.5293,90800000.0
2009-07-29 22:54:00,1.5293,1.52935,1.52915,1.52935,97600000.0
2009-07-29 22:55:00,1.52945,1.5297,1.52905,1.5294,83800000.0
2009-07-29 22:56:00,1.5294,1.5294,1.52875,1.529,309000001.0
2009-07-29 22:57:00,1.52915,1.52915,1.5286,1.5286,116400000.0
2009-07-29 22:58:00,1.5286,1.52895,1.52845,1.5286,138800000.0
2009-07-29 22:59:00,1.5286,1.5302,1.5286,1.5302,95800000.0
2009-07-29 23:00:00,1.5302,1.5302,1.52795,1.5286,155000000.0
2009-07-29 23:01:00,1.52875,1.52895,1.52855,1.52865,24200000.0
2009-07-29 23:02:00,1.52865,1.5287,1.52815,1.5284,61400000.0
2009-07-29 23:03:00,1.5286,1.5289,1.528,1.52875,218000000.0
2009-07-29 23:04:00,1.5287,1.52965,1.52805,1.52855,196400000.0
2009-07-29 23:05:00,1.5286,1.5298,1.52805,1.52835,161600000.0
2009-07-29 23:06:00,1.5285,1.52985,1.5284,1.52975,165200000.0
2009-07-29 23:07:00,1.52985,1.531,1.5294,1.5307,126200000.0
2009-07-29 23:08:00,1.5307,1.53095,1.52965,1.5301,265400000.0
2009-07-29 23:09:00,1.5301,1.5306,1.52945,1.5306,306800000.0
2009-07-29 23:10:00,1.53065,1.53115,1.53045,1.53055,717000000.0
2009-07-29 23:11:00,1.53055,1.5307,1.5304,1.53065,308600000.0
2009-07-29 23:12:00,1.53065,1.531,1.53025,1.53055,256800000.0
2009-07-29 23:13:00,1.53055,1.53115,1.5305,1.53115,691800000.0
2009-07-29 23:14:00,1.53115,1.53115,1.53045,1.53075,195800000.0
2009-07-29 23:15:00,1.53075,1.53085,1.5304,1.53065,72000000.0
2009-07-29 23:16:00,1.53065,1.53065,1.52965,1.5299,575400000.0
2009-07-29 23:17:00,1.52975,1.5299,1.5297,1.5298,31000000.0
2009-07-29 23:18:00,1.52975,1.52975,1.5297,1.5297,11400000.0
2009-07-29 23:19:00,1.52985,1.53015,1.52985,1.52995,45000000.0
2009-07-29 23:20:00,1.52995,1.53015,1.52995,1.5301,30600000.0
2009-07-29 23:21:00,1.52995,1.52995,1.5295,1.52955,45200000.0
2009-07-29 23:22:00,1.5296,1.5301,1.5296,1.5301,93800000.0
2009-07-29 23:23:00,1.5301,1.53025,1.5301,1.53025,29600000.0
2009-07-29 23:24:00,1.5302,1.5303,1.5301,1.5303,44400000.0
2009-07-29 23:25:00,1.5302,1.5304,1.53015,1.53025,62000000.0
2009-07-29 23:26:00,1.5302,1.53125,1.5302,1.5305,424200000.0
2009-07-29 23:27:00,1.5305,1.5308,1.53035,1.5307,561000000.0
2009-07-29 23:28:00,1.5307,1.5307,1.5306,1.5306,635200000.0
2009-07-29 23:29:00,1.5305,1.53085,1.5305,1.5306,516200000.0
2009-07-29 23:30:00,1.5306,1.5309,1.5306,1.53085,520000000.0
2009-07-29 23:31:00,1.53095,1.531,1.5308,1.5309,606200000.0
2009-07-29 23:32:00,1.5309,1.5309,1.5309,1.5309,627600000.0
2009-07-29 23:33:00,1.531,1.531,1.5306,1.5306,566600000.0
2009-07-29 23:34:00,1.5306,1.5306,1.5306,1.5306,627200000.0
2009-07-29 23:35:00,1.5306,1.53065,1.53055,1.53065,662000000.0
2009-07-29 23:36:00,1.5307,1.5307,1.53055,1.5306,509200000.0
2009-07-29 23:37:00,1.5306,1.53115,1.53025,1.53035,683799982.0
2009-07-29 23:38:00,1.53035,1.53035,1.52965,1.52995,296399995.0
2009-07-29 23:39:00,1.5299,1.53045,1.5299,1.53045,81400000.0
2009-07-29 23:40:00,1.5309,1.5311,1.5304,1.53095,76000000.0
2009-07-29 23:41:00,1.53085,1.531,1.5308,1.531,35600000.0
2009-07-29 23:42:00,1.53085,1.53085,1.53065,1.53075,35000000.0
2009-07-29 23:43:00,1.53075,1.53075,1.53075,1.53075,275200000.0
2009-07-29 23:44:00,1.53075,1.53075,1.5299,1.53045,409000000.0
2009-07-29 23:45:00,1.5305,1.53055,1.5305,1.53055,12800000.0
2009-07-29 23:46:00,1.53055,1.53095,1.53055,1.53095,67200000.0
2009-07-29 23:47:00,1.531,1.53115,1.531,1.53115,253900000.0
2009-07-29 23:48:00,1.53115,1.53115,1.53085,1.53085,608200000.0
2009-07-29 23:49:00,1.53075,1.5309,1.53075,1.53085,71400000.0
2009-07-29 23:50:00,1.53075,1.5309,1.53065,1.53085,78800000.0
2009-07-29 23:51:00,1.53085,1.53125,1.53085,1.53125,108800000.0
2009-07-29 23:52:00,1.53125,1.53125,1.5309,1.5309,202800000.0
2009-07-29 23:53:00,1.5309,1.53115,1.53085,1.53115,94000000.0
2009-07-29 23:54:00,1.53115,1.5312,1.531,1.5312,391400000.0
2009-07-29 23:55:00,1.5312,1.5312,1.5312,1.5312,467200000.0
2009-07-29 23:56:00,1.5312,1.5313,1.53045,1.5312,516200000.0
2009-07-29 23:57:00,1.53125,1.5314,1.53005,1.53045,1010800001.0
2009-07-29 23:58:00,1.53045,1.53085,1.53045,1.5308,495600000.0
2009-07-29 23:59:00,1.53085,1.5311,1.5305,1.53065,490200000.0
2009-07-30 00:00:00,1.53075,1.53095,1.5302,1.53035,246400000.0
2009-07-30 00:01:00,1.5306,1.53065,1.52855,1.5301,226199999.0
2009-07-30 00:02:00,1.5301,1.5301,1.5297,1.52985,40000000.0
2009-07-30 00:03:00,1.52985,1.52985,1.5298,1.52985,24000000.0
2009-07-30 00:04:00,1.52985,1.5299,1.52975,1.5299,42600000.0
2009-07-30 00:05:00,1.53,1.53,1.52985,1.52985,83200000.0
2009-07-30 00:06:00,1.52985,1.5302,1.5295,1.53,516800000.0
2009-07-30 00:07:00,1.53,1.53005,1.52975,1.52975,1419200000.0
2009-07-30 00:08:00,1.52975,1.52975,1.52915,1.52915,19200000.0
2009-07-30 00:09:00,1.52925,1.5293,1.52915,1.52925,17600000.0
2009-07-30 00:10:00,1.52925,1.5293,1.52925,1.52925,11400000.0
2009-07-30 00:11:00,1.5292,1.52935,1.5292,1.52925,52800000.0
2009-07-30 00:12:00,1.52915,1.5297,1.52855,1.52895,130600000.0
2009-07-30 00:13:00,1.5291,1.52945,1.5291,1.52915,37200000.0
2009-07-30 00:14:00,1.52915,1.52915,1.52875,1.52885,51000000.0
2009-07-30 00:15:00,1.52885,1.52915,1.5287,1.52915,31800000.0
2009-07-30 00:16:00,1.52905,1.52925,1.5288,1.52915,22600000.0
2009-07-30 00:17:00,1.52915,1.52915,1.529,1.529,12000000.0
2009-07-30 00:18:00,1.52905,1.5291,1.52855,1.5288,20600000.0
2009-07-30 00:19:00,1.52875,1.5295,1.5287,1.5295,29200000.0
2009-07-30 00:20:00,1.52935,1.5294,1.52855,1.52875,50000000.0
2009-07-30 00:21:00,1.5287,1.5288,1.52865,1.5288,22400000.0
2009-07-30 00:22:00,1.5288,1.529,1.5288,1.5289,26800000.0
2009-07-30 00:23:00,1.52895,1.52895,1.52885,1.52895,19200000.0
2009-07-30 00:24:00,1.5289,1.52905,1.5289,1.52905,29200000.0
2009-07-30 00:25:00,1.52895,1.52895,1.52895,1.52895,3600000.0
2009-07-30 00:26:00,1.52895,1.52895,1.5289,1.5289,8800000.0
2009-07-30 00:27:00,1.529,1.529,1.5289,1.529,20200000.0
2009-07-30 00:28:00,1.5291,1.5291,1.5291,1.5291,19200000.0
2009-07-30 00:29:00,1.52915,1.52915,1.5287,1.5288,65800000.0
2009-07-30 00:30:00,1.5288,1.52915,1.5287,1.52915,78400000.0
2009-07-30 00:31:00,1.529,1.52925,1.52875,1.52875,38400000.0
2009-07-30 00:32:00,1.52865,1.52865,1.5267,1.5274,396200000.0
2009-07-30 00:33:00,1.52745,1.5287,1.52745,1.5283,103200000.0
2009-07-30 00:34:00,1.5283,1.52845,1.5283,1.52845,32000000.0
2009-07-30 00:35:00,1.52855,1.52855,1.52845,1.52855,19200000.0
2009-07-30 00:36:00,1.52855,1.5288,1.52855,1.5288,9600000.0
2009-07-30 00:37:00,1.5289,1.529,1.5288,1.529,35200000.0
2009-07-30 00:38:00,1.5289,1.5289,1.5289,1.5289,3200000.0
2009-07-30 00:39:00,1.5289,1.5289,1.5288,1.5288,19200000.0
2009-07-30 00:40:00,1.5288,1.529,1.52865,1.529,23400000.0
2009-07-30 00:41:00,1.52895,1.52895,1.52895,1.52895,3200000.0
2009-07-30 00:42:00,1.529,1.5294,1.5289,1.5289,80000000.0
2009-07-30 00:43:00,1.52895,1.529,1.5289,1.5289,28800000.0
2009-07-30 00:44:00,1.529,1.529,1.52895,1.52895,6400000.0
2009-07-30 00:45:00,1.529,1.529,1.5289,1.529,16000000.0
2009-07-30 00:46:00,1.52905,1.5291,1.5289,1.5289,29200000.0
2009-07-30 00:47:00,1.5289,1.5289,1.52885,1.52885,12800000.0
2009-07-30 00:48:00,1.5289,1.529,1.5289,1.5289,19200000.0
2009-07-30 00:49:00,1.52885,1.5289,1.52885,1.5289,22400000.0
2009-07-30 00:50:00,1.5289,1.5289,1.5288,1.52885,38400000.0
2009-07-30 00:51:00,1.52875,1.52885,1.52875,1.52885,12800000.0
2009-07-30 00:52:00,1.52875,1.5288,1.52845,1.52845,60000000.0
2009-07-30 00:53:00,1.52905,1.5295,1.52905,1.52945,41600000.0
2009-07-30 00:54:00,1.5294,1.5294,1.52915,1.5292,56400000.0
2009-07-30 00:55:00,1.5292,1.5292,1.5292,1.5292,14000000.0
2009-07-30 00:56:00,1.52915,1.5293,1.5285,1.52915,129000000.0
2009-07-30 00:57:00,1.5292,1.5292,1.52895,1.52895,21000000.0
2009-07-30 00:58:00,1.5289,1.52895,1.5288,1.52885,16400000.0
2009-07-30 00:59:00,1.5286,1.5288,1.5286,1.5288,9000000.0
2009-07-30 01:00:00,1.52885,1.52895,1.52875,1.52875,124800000.0
2009-07-30 01:01:00,1.5288,1.5288,1.5288,1.5288,1000000.0
2009-07-30 01:02:00,1.5288,1.5288,1.5288,1.5288,3600000.0
2009-07-30 01:03:00,1.5288,1.52915,1.5288,1.52915,44400000.0
2009-07-30 01:04:00,1.52915,1.5295,1.52915,1.5295,38800000.0
2009-07-30 01:05:00,1.52945,1.5299,1.52935,1.5299,134600000.0
2009-07-30 01:06:00,1.52975,1.52975,1.5294,1.5295,30400000.0
2009-07-30 01:07:00,1.52915,1.52955,1.52875,1.52905,71800000.0
2009-07-30 01:08:00,1.5292,1.52925,1.529,1.529,30400000.0
2009-07-30 01:09:00,1.52905,1.52905,1.52895,1.529,30400000.0
2009-07-30 01:10:00,1.529,1.529,1.52885,1.52885,30400000.0
2009-07-30 01:11:00,1.52875,1.52875,1.5285,1.5285,93600000.0
2009-07-30 01:12:00,1.52855,1.5286,1.52855,1.5286,19200000.0
2009-07-30 01:13:00,1.52855,1.52855,1.52855,1.52855,9600000.0
2009-07-30 01:14:00,1.5286,1.5287,1.5286,1.5287,7200000.0
2009-07-30 01:15:00,1.5287,1.5287,1.5285,1.5285,21200000.0
2009-07-30 01:16:00,1.52865,1.5287,1.5285,1.5285,24400000.0
2009-07-30 01:17:00,1.5285,1.5285,1.5285,1.5285,2000000.0
2009-07-30 01:18:00,1.5285,1.5285,1.5285,1.5285,6000000.0
2009-07-30 01:19:00,1.5285,1.5285,1.52825,1.52825,32200000.0
2009-07-30 01:20:00,1.52825,1.5287,1.52825,1.5287,21200000.0
2009-07-30 01:21:00,1.5287,1.5287,1.5283,1.5284,65000001.0
2009-07-30 01:22:00,1.52845,1.52885,1.52845,1.5288,41400000.0
2009-07-30 01:23:00,1.52875,1.52875,1.5282,1.5284,38400000.0
2009-07-30 01:24:00,1.5284,1.5284,1.5284,1.5284,36000000.0
2009-07-30 01:25:00,1.5284,1.5284,1.5284,1.5284,33600000.0
2009-07-30 01:26:00,1.5284,1.5284,1.5284,1.5284,22800000.0
2009-07-30 01:27:00,1.5284,1.5284,1.5284,1.5284,14400000.0
2009-07-30 01:28:00,1.5284,1.5284,1.5284,1.5284,28800000.0
2009-07-30 01:29:00,1.5284,1.5285,1.5276,1.5285,23600000.0
2009-07-30 01:30:00,1.5285,1.52865,1.5284,1.5285,66000000.0
2009-07-30 01:31:00,1.52865,1.52875,1.5284,1.5285,33000000.0
2009-07-30 01:32:00,1.5284,1.5285,1.5284,1.5285,57200000.0
2009-07-30 01:33:00,1.5285,1.5288,1.52835,1.52855,89000000.0
2009-07-30 01:34:00,1.52855,1.52855,1.5284,1.5285,78600000.0
2009-07-30 01:35:00,1.5285,1.5285,1.52785,1.5285,63000000.0
2009-07-30 01:36:00,1.5285,1.5285,1.5285,1.5285,28000000.0
2009-07-30 01:37:00,1.5285,1.5285,1.5279,1.5285,23400000.0
2009-07-30 01:38:00,1.5285,1.5285,1.5285,1.5285,8000000.0
2009-07-30 01:39:00,1.5285,1.5285,1.5276,1.5285,37600000.0
2009-07-30 01:40:00,1.5285,1.5285,1.5285,1.5285,19000000.0
2009-07-30 01:41:00,1.5285,1.5285,1.5285,1.5285,8000000.0
2009-07-30 01:42:00,1.5285,1.5285,1.5285,1.5285,9000000.0
2009-07-30 01:43:00,1.5285,1.5285,1.5285,1.5285,20000000.0
2009-07-30 01:44:00,1.5285,1.5285,1.5285,1.5285,4000000.0
2009-07-30 01:45:00,1.5285,1.52855,1.52845,1.5285,14200000.0
2009-07-30 01:46:00,1.52845,1.5287,1.52845,1.5287,45800000.0
2009-07-30 01:47:00,1.5287,1.52875,1.5285,1.5287,33800000.0
2009-07-30 01:48:00,1.5288,1.5291,1.5284,1.52845,98200001.0
2009-07-30 01:49:00,1.52855,1.52865,1.5285,1.52865,28000000.0
2009-07-30 01:50:00,1.52875,1.52875,1.5284,1.5287,83800000.0
2009-07-30 01:51:00,1.52855,1.5286,1.5285,1.52855,8800000.0
2009-07-30 01:52:00,1.52855,1.5289,1.52855,1.5288,40600000.0
2009-07-30 01:53:00,1.5288,1.52915,1.52875,1.5291,58200000.0
2009-07-30 01:54:00,1.5291,1.5292,1.5289,1.52905,47800000.0
2009-07-30 01:55:00,1.52905,1.52905,1.5287,1.5287,36600000.0
2009-07-30 01:56:00,1.52865,1.5287,1.5285,1.52855,51600000.0
2009-07-30 01:57:00,1.52865,1.5291,1.5286,1.5289,66400000.0
2009-07-30 01:58:00,1.5289,1.52915,1.52885,1.52885,71200000.0
2009-07-30 01:59:00,1.52885,1.52915,1.5288,1.52915,73400000.0
2009-07-30 02:00:00,1.5291,1.5296,1.5287,1.52915,318000000.0
2009-07-30 02:01:00,1.5291,1.5294,1.5289,1.5294,140400000.0
2009-07-30 02:02:00,1.52935,1.5298,1.529,1.5297,122000000.0
2009-07-30 02:03:00,1.52965,1.53015,1.52945,1.53,155200000.0
2009-07-30 02:04:00,1.53,1.53,1.5296,1.52975,111200000.0
2009-07-30 02:05:00,1.52985,1.5303,1.5293,1.52945,374200000.0
2009-07-30 02:06:00,1.5295,1.5301,1.5294,1.53,178600000.0
2009-07-30 02:07:00,1.53,1.53035,1.52965,1.53025,179800000.0
2009-07-30 02:08:00,1.53025,1.53025,1.52975,1.5301,73600000.0
2009-07-30 02:09:00,1.53005,1.53035,1.5298,1.53025,52200000.0
2009-07-30 02:10:00,1.53025,1.53095,1.53025,1.5305,471600000.0
2009-07-30 02:11:00,1.5305,1.5306,1.5293,1.53005,405200000.0
2009-07-30 02:12:00,1.53005,1.5303,1.5298,1.52995,132200000.0
2009-07-30 02:13:00,1.52995,1.53065,1.52995,1.5305,303000000.0
2009-07-30 02:14:00,1.53055,1.53055,1.5298,1.5298,285400000.0
2009-07-30 02:15:00,1.52995,1.5303,1.52965,1.52985,107200000.0
2009-07-30 02:16:00,1.52985,1.52995,1.5295,1.52965,63200000.0
2009-07-30 02:17:00,1.52975,1.52995,1.5294,1.52945,117200000.0
2009-07-30 02:18:00,1.5294,1.53,1.52925,1.52995,199200000.0
2009-07-30 02:19:00,1.53,1.53,1.5298,1.5299,100800000.0
2009-07-30 02:20:00,1.5299,1.5304,1.5299,1.53015,464800000.0
2009-07-30 02:21:00,1.53025,1.5307,1.53015,1.5306,711800000.0
2009-07-30 02:22:00,1.5306,1.5306,1.53,1.53025,300800000.0
2009-07-30 02:23:00,1.5303,1.53115,1.53025,1.53115,575000000.0
2009-07-30 02:24:00,1.53125,1.5318,1.53115,1.53175,256800000.0
2009-07-30 02:25:00,1.5317,1.53175,1.5308,1.53085,125400000.0
2009-07-30 02:26:00,1.53085,1.5311,1.53075,1.53095,108600000.0
2009-07-30 02:27:00,1.53095,1.53105,1.53075,1.53105,120600000.0
2009-07-30 02:28:00,1.53105,1.53105,1.5308,1.5308,82200000.0
2009-07-30 02:29:00,1.53085,1.53115,1.5308,1.531,67800000.0
2009-07-30 02:30:00,1.5309,1.53125,1.53065,1.531,181600000.0
2009-07-30 02:31:00,1.5311,1.53125,1.53075,1.53095,127400000.0
2009-07-30 02:32:00,1.5309,1.5312,1.5307,1.53105,168800000.0
2009-07-30 02:33:00,1.53105,1.5314,1.53085,1.53125,187200000.0
2009-07-30 02:34:00,1.5314,1.53155,1.5311,1.5314,102800000.0
2009-07-30 02:35:00,1.5314,1.5314,1.5312,1.53125,78200000.0
2009-07-30 02:36:00,1.5312,1.5313,1.5312,1.5312,55800000.0
2009-07-30 02:37:00,1.5312,1.53155,1.53105,1.5314,95800000.0
2009-07-30 02:38:00,1.5314,1.53155,1.53115,1.53125,160000000.0
2009-07-30 02:39:00,1.53125,1.53165,1.531,1.5314,138000000.0
2009-07-30 02:40:00,1.5314,1.53165,1.5314,1.5316,49400000.0
2009-07-30 02:41:00,1.53155,1.5319,1.53155,1.5317,62200000.0
2009-07-30 02:42:00,1.53165,1.5318,1.53145,1.53155,36600000.0
2009-07-30 02:43:00,1.5316,1.5317,1.5311,1.5311,143000000.0
2009-07-30 02:44:00,1.5311,1.5311,1.53075,1.53075,149400000.0
2009-07-30 02:45:00,1.53075,1.53095,1.5304,1.53065,160800000.0
2009-07-30 02:46:00,1.53065,1.53115,1.53065,1.53115,146800000.0
2009-07-30 02:47:00,1.53115,1.53145,1.5307,1.53145,140800000.0
2009-07-30 02:48:00,1.5315,1.53155,1.53135,1.53155,76400000.0
2009-07-30 02:49:00,1.53155,1.5316,1.5314,1.5316,52800000.0
2009-07-30 02:50:00,1.5316,1.5316,1.53135,1.53145,31000000.0
2009-07-30 02:51:00,1.53135,1.53145,1.5312,1.53145,90400000.0
2009-07-30 02:52:00,1.5314,1.53145,1.5312,1.5312,44800000.0
2009-07-30 02:53:00,1.5312,1.5313,1.53115,1.5313,42400000.0
2009-07-30 02:54:00,1.5313,1.5321,1.53125,1.5317,177600000.0
2009-07-30 02:55:00,1.5318,1.5322,1.53165,1.532,187400000.0
2009-07-30 02:56:00,1.5319,1.5319,1.53175,1.53175,47800000.0
2009-07-30 02:57:00,1.5317,1.53185,1.53165,1.53185,63200000.0
2009-07-30 02:58:00,1.53185,1.53215,1.53185,1.53215,53400000.0
2009-07-30 02:59:00,1.53205,1.53235,1.53205,1.5323,81800000.0
2009-07-30 03:00:00,1.53225,1.53225,1.53165,1.53175,130200000.0
2009-07-30 03:01:00,1.5317,1.5318,1.5314,1.53145,69400000.0
2009-07-30 03:02:00,1.53155,1.53165,1.53125,1.5315,203400000.0
2009-07-30 03:03:00,1.53155,1.53155,1.53125,1.53125,60000000.0
2009-07-30 03:04:00,1.53125,1.5314,1.5311,1.5313,96000000.0
2009-07-30 03:05:00,1.5314,1.53145,1.53125,1.5314,53200000.0
2009-07-30 03:06:00,1.5313,1.5317,1.5313,1.5317,84400000.0
2009-07-30 03:07:00,1.5317,1.5317,1.53135,1.5315,156400000.0
2009-07-30 03:08:00,1.5315,1.53155,1.5312,1.5312,80000000.0
2009-07-30 03:09:00,1.53125,1.5315,1.5312,1.5315,131200000.0
2009-07-30 03:10:00,1.53165,1.5317,1.53115,1.53135,174800000.0
2009-07-30 03:11:00,1.5313,1.5316,1.5313,1.5315,77600000.0
2009-07-30 03:12:00,1.53145,1.53195,1.5314,1.53185,114600000.0
2009-07-30 03:13:00,1.5319,1.532,1.5319,1.5319,26400000.0
2009-07-30 03:14:00,1.53195,1.532,1.53195,1.53195,12800000.0
2009-07-30 03:15:00,1.532,1.532,1.5316,1.5318,67600000.0
2009-07-30 03:16:00,1.53185,1.5319,1.53145,1.53155,43400000.0
2009-07-30 03:17:00,1.5316,1.53195,1.5316,1.53185,105600000.0
2009-07-30 03:18:00,1.53185,1.53185,1.53175,1.53175,39800000.0
2009-07-30 03:19:00,1.5318,1.53195,1.5317,1.53195,70800000.0
2009-07-30 03:20:00,1.53195,1.53235,1.5316,1.53165,152000000.0
2009-07-30 03:21:00,1.53175,1.53175,1.5314,1.53155,77800000.0
2009-07-30 03:22:00,1.5313,1.53175,1.5313,1.53155,99200000.0
2009-07-30 03:23:00,1.53165,1.53195,1.53155,1.53165,64400000.0
2009-07-30 03:24:00,1.5316,1.53195,1.5313,1.53155,146000000.0
2009-07-30 03:25:00,1.53165,1.5318,1.5314,1.5318,54800000.0
2009-07-30 03:26:00,1.5318,1.5321,1.5318,1.5321,60800000.0
2009-07-30 03:27:00,1.53195,1.53195,1.53185,1.53185,26000000.0
2009-07-30 03:28:00,1.53185,1.5321,1.53185,1.5321,16400000.0
2009-07-30 03:29:00,1.5321,1.53275,1.5321,1.5321,88800000.0
2009-07-30 03:30:00,1.532,1.5324,1.532,1.53225,153200000.0
2009-07-30 03:31:00,1.53225,1.53245,1.53215,1.53235,116400000.0
2009-07-30 03:32:00,1.5323,1.53275,1.53225,1.53275,154000000.0
2009-07-30 03:33:00,1.5327,1.53285,1.5327,1.53285,231000000.0
2009-07-30 03:34:00,1.53285,1.53285,1.53245,1.53245,74600000.0
2009-07-30 03:35:00,1.5324,1.53245,1.5322,1.53225,137400000.0
2009-07-30 03:36:00,1.53225,1.53245,1.5319,1.5324,211800000.0
2009-07-30 03:37:00,1.53245,1.53245,1.5322,1.53225,138400000.0
2009-07-30 03:38:00,1.5322,1.5325,1.532,1.53235,101400000.0
2009-07-30 03:39:00,1.5323,1.53265,1.5323,1.53255,120000000.0
2009-07-30 03:40:00,1.5324,1.53265,1.5315,1.5315,144000000.0
2009-07-30 03:41:00,1.5316,1.5316,1.5307,1.5312,228200000.0
2009-07-30 03:42:00,1.5312,1.53215,1.53115,1.5315,371200000.0
2009-07-30 03:43:00,1.5315,1.53235,1.5315,1.5321,279400000.0
2009-07-30 03:44:00,1.5322,1.5322,1.5319,1.53195,287100000.0
2009-07-30 03:45:00,1.53195,1.5322,1.5319,1.53215,274040000.0
2009-07-30 03:46:00,1.53215,1.5324,1.53195,1.53215,282000000.0
2009-07-30 03:47:00,1.53215,1.53255,1.53215,1.53235,466400000.0
2009-07-30 03:48:00,1.53235,1.53255,1.532,1.5325,960400000.0
2009-07-30 03:49:00,1.53245,1.5329,1.53245,1.5327,580600000.0
2009-07-30 03:50:00,1.5327,1.53285,1.5324,1.5324,108140000.0
2009-07-30 03:51:00,1.53235,1.53235,1.53185,1.5321,61600000.0
2009-07-30 03:52:00,1.5321,1.53265,1.532,1.53255,111400000.0
2009-07-30 03:53:00,1.53255,1.53275,1.5324,1.5325,84000000.0
2009-07-30 03:54:00,1.5324,1.5327,1.5324,1.5325,89600000.0
2009-07-30 03:55:00,1.53255,1.5329,1.5324,1.5328,137800000.0
2009-07-30 03:56:00,1.5328,1.5329,1.53265,1.5329,64000000.0
2009-07-30 03:57:00,1.5329,1.5332,1.5329,1.5332,97400000.0
2009-07-30 03:58:00,1.53315,1.53315,1.5329,1.53305,42400000.0
2009-07-30 03:59:00,1.533,1.533,1.53255,1.53255,109600000.0
2009-07-30 04:00:00,1.5326,1.5329,1.5324,1.5324,130000000.0
2009-07-30 04:01:00,1.53255,1.5327,1.5322,1.5322,77800000.0
2009-07-30 04:02:00,1.5322,1.5323,1.5322,1.5322,250200000.0
2009-07-30 04:03:00,1.5322,1.5322,1.5322,1.5322,88300000.0
2009-07-30 04:04:00,1.5322,1.5322,1.5322,1.5322,72000000.0
2009-07-30 04:05:00,1.5322,1.5322,1.5322,1.5322,61600000.0
2009-07-30 04:06:00,1.5322,1.5322,1.5322,1.5322,82200000.0
2009-07-30 04:07:00,1.5322,1.5322,1.53165,1.53165,106960000.0
2009-07-30 04:08:00,1.53165,1.53165,1.53065,1.53065,140600000.0
2009-07-30 04:09:00,1.53095,1.53105,1.5304,1.5304,237000000.0
2009-07-30 04:10:00,1.5304,1.5309,1.5304,1.5309,132700000.0
2009-07-30 04:11:00,1.53085,1.531,1.53045,1.53075,143800000.0
2009-07-30 04:12:00,1.53075,1.5308,1.5306,1.53075,178400000.0
2009-07-30 04:13:00,1.53075,1.53105,1.53065,1.53105,224000000.0
2009-07-30 04:14:00,1.5311,1.53125,1.5309,1.53115,136000000.0
2009-07-30 04:15:00,1.53115,1.5312,1.53095,1.53115,127200000.0
2009-07-30 04:16:00,1.5308,1.531,1.5308,1.531,13200000.0
2009-07-30 04:17:00,1.531,1.531,1.5309,1.53095,35600000.0
2009-07-30 04:18:00,1.53095,1.53095,1.53065,1.53065,112000000.0
2009-07-30 04:19:00,1.53075,1.5308,1.53055,1.5307,215200000.0
2009-07-30 04:20:00,1.53065,1.5307,1.5305,1.5306,90400000.0
2009-07-30 04:21:00,1.53055,1.5308,1.53055,1.5307,140200000.0
2009-07-30 04:22:00,1.53075,1.53075,1.5304,1.5304,240400000.0
2009-07-30 04:23:00,1.53045,1.5305,1.5304,1.5304,302200000.0
2009-07-30 04:24:00,1.5304,1.5304,1.5304,1.5304,282300000.0
2009-07-30 04:25:00,1.5304,1.53075,1.5304,1.53065,68300000.0
2009-07-30 04:26:00,1.53075,1.53075,1.53045,1.5305,60800000.0
2009-07-30 04:27:00,1.53055,1.53055,1.53045,1.5305,35200000.0
2009-07-30 04:28:00,1.53055,1.53055,1.5305,1.53055,51200000.0
2009-07-30 04:29:00,1.5305,1.53055,1.5305,1.5305,12800000.0
2009-07-30 04:30:00,1.53045,1.53055,1.5304,1.5304,171800000.0
2009-07-30 04:31:00,1.5304,1.53075,1.5304,1.53075,30900000.0
2009-07-30 04:32:00,1.5307,1.5307,1.53055,1.53055,48000000.0
2009-07-30 04:33:00,1.53045,1.53045,1.5304,1.5304,157200000.0
2009-07-30 04:34:00,1.5304,1.5304,1.5304,1.5304,311600000.0
2009-07-30 04:35:00,1.5304,1.5305,1.5304,1.5305,184400000.0
2009-07-30 04:36:00,1.5305,1.5305,1.5304,1.5304,274000000.0
2009-07-30 04:37:00,1.5304,1.5304,1.5304,1.5304,200800000.0
2009-07-30 04:38:00,1.5304,1.5304,1.5304,1.5304,242400000.0
2009-07-30 04:39:00,1.5304,1.53095,1.5304,1.5304,146800000.0
2009-07-30 04:40:00,1.5304,1.531,1.5304,1.531,92800000.0
2009-07-30 04:41:00,1.5309,1.5309,1.53055,1.53075,61200000.0
2009-07-30 04:42:00,1.5307,1.53095,1.5307,1.53095,83000000.0
2009-07-30 04:43:00,1.53095,1.5312,1.53055,1.53115,70200000.0
2009-07-30 04:44:00,1.53115,1.53145,1.5306,1.5309,202800000.0
2009-07-30 04:45:00,1.5309,1.5309,1.5305,1.5307,66600000.0
2009-07-30 04:46:00,1.53075,1.5308,1.5304,1.5304,108000000.0
2009-07-30 04:47:00,1.5304,1.5304,1.5304,1.5304,243600000.0
2009-07-30 04:48:00,1.5304,1.5305,1.5304,1.5304,338400000.0
2009-07-30 04:49:00,1.5304,1.53045,1.5304,1.5304,342100000.0
2009-07-30 04:50:00,1.5304,1.5306,1.5304,1.5305,234500000.0
2009-07-30 04:51:00,1.5305,1.5305,1.5304,1.53045,86200000.0
2009-07-30 04:52:00,1.5304,1.5304,1.5304,1.5304,216600000.0
2009-07-30 04:53:00,1.5304,1.5304,1.5304,1.5304,217200000.0
2009-07-30 04:54:00,1.5304,1.5304,1.5304,1.5304,237600000.0
2009-07-30 04:55:00,1.5304,1.5306,1.5304,1.53045,61000000.0
2009-07-30 04:56:00,1.5305,1.53055,1.5304,1.5304,176200000.0
2009-07-30 04:57:00,1.5304,1.53045,1.5304,1.53045,293000000.0
2009-07-30 04:58:00,1.5304,1.5304,1.5304,1.5304,76800000.0
2009-07-30 04:59:00,1.5304,1.5304,1.5304,1.5304,202800000.0
2009-07-30 05:00:00,1.5304,1.5304,1.5304,1.5304,327000000.0
2009-07-30 05:01:00,1.5304,1.5304,1.5304,1.5304,208800000.0
2009-07-30 05:02:00,1.5304,1.5304,1.5304,1.5304,234600000.0
2009-07-30 05:03:00,1.5304,1.5304,1.53,1.53,225600000.0
2009-07-30 05:04:00,1.53,1.53,1.53,1.53,204000000.0
2009-07-30 05:05:00,1.53,1.53,1.53,1.53,178800000.0
2009-07-30 05:06:00,1.53,1.53,1.53,1.53,219600000.0
2009-07-30 05:07:00,1.53,1.5306,1.53,1.5305,93000000.0
2009-07-30 05:08:00,1.5305,1.5308,1.5305,1.5307,107400000.0
2009-07-30 05:09:00,1.53065,1.53085,1.53055,1.5306,141600000.0
2009-07-30 05:10:00,1.53065,1.5308,1.5302,1.5302,175600000.0
2009-07-30 05:11:00,1.53035,1.5312,1.53035,1.5312,492200000.0
2009-07-30 05:12:00,1.5312,1.53155,1.53095,1.53125,407400000.0
2009-07-30 05:13:00,1.5312,1.5313,1.53095,1.53105,463200000.0
2009-07-30 05:14:00,1.53105,1.5315,1.53105,1.53105,486800000.0
2009-07-30 05:15:00,1.53105,1.53115,1.53065,1.53075,489600000.0
2009-07-30 05:16:00,1.53075,1.5315,1.53065,1.53125,469000000.0
2009-07-30 05:17:00,1.5313,1.5318,1.5313,1.53155,504400001.0
2009-07-30 05:18:00,1.53155,1.5318,1.53155,1.5318,692800002.0
2009-07-30 05:19:00,1.53165,1.5321,1.53125,1.5317,424000000.0
2009-07-30 05:20:00,1.5317,1.53195,1.5312,1.53125,148000000.0
2009-07-30 05:21:00,1.5312,1.5316,1.53105,1.5316,134000000.0
2009-07-30 05:22:00,1.5317,1.53175,1.5312,1.53125,72600000.0
2009-07-30 05:23:00,1.53125,1.5314,1.53125,1.5313,117400000.0
2009-07-30 05:24:00,1.5313,1.5313,1.5308,1.5308,39200000.0
2009-07-30 05:25:00,1.53105,1.53115,1.5308,1.5309,80000000.0
2009-07-30 05:26:00,1.5309,1.53125,1.5307,1.5312,126200000.0
2009-07-30 05:27:00,1.5311,1.53145,1.5311,1.53135,74000000.0
2009-07-30 05:28:00,1.5311,1.53115,1.5308,1.5308,36800000.0
2009-07-30 05:29:00,1.53085,1.5317,1.5308,1.5317,391200000.0
2009-07-30 05:30:00,1.5317,1.53205,1.5317,1.5318,586400000.0
2009-07-30 05:31:00,1.5318,1.5321,1.5316,1.532,565200000.0
2009-07-30 05:32:00,1.532,1.5321,1.53175,1.5319,604800000.0
2009-07-30 05:33:00,1.5319,1.53195,1.53145,1.53145,519600000.0
2009-07-30 05:34:00,1.53145,1.53175,1.53115,1.5317,167400000.0
2009-07-30 05:35:00,1.5317,1.5317,1.53135,1.53145,123400000.0
2009-07-30 05:36:00,1.53155,1.532,1.53155,1.53175,94000000.0
2009-07-30 05:37:00,1.532,1.5321,1.5319,1.532,612000000.0
2009-07-30 05:38:00,1.5321,1.5321,1.53175,1.53185,700000000.0
2009-07-30 05:39:00,1.53185,1.5321,1.5318,1.5321,608000000.0
2009-07-30 05:40:00,1.5315,1.53155,1.53105,1.53105,192800000.0
2009-07-30 05:41:00,1.531,1.53115,1.53095,1.53105,149200000.0
2009-07-30 05:42:00,1.53105,1.5311,1.5307,1.5309,92200000.0
2009-07-30 05:43:00,1.5308,1.5309,1.5307,1.5307,18600000.0
2009-07-30 05:44:00,1.5307,1.53115,1.53065,1.53105,58400000.0
2009-07-30 05:45:00,1.53105,1.53115,1.53105,1.53105,72800000.0
2009-07-30 05:46:00,1.531,1.53115,1.53095,1.5311,44200000.0
2009-07-30 05:47:00,1.5311,1.53115,1.5311,1.5311,67200000.0
2009-07-30 05:48:00,1.5311,1.53165,1.531,1.53145,189400000.0
2009-07-30 05:49:00,1.5314,1.53145,1.5314,1.5314,41600000.0
2009-07-30 05:50:00,1.5314,1.5314,1.5312,1.53125,74000000.0
2009-07-30 05:51:00,1.5313,1.53135,1.53125,1.5313,51600000.0
2009-07-30 05:52:00,1.53135,1.5318,1.5313,1.5316,70000000.0
2009-07-30 05:53:00,1.5316,1.53195,1.5316,1.53185,378600000.0
2009-07-30 05:54:00,1.53185,1.532,1.5318,1.5319,551800000.0
2009-07-30 05:55:00,1.5319,1.53205,1.53175,1.53185,93200000.0
2009-07-30 05:56:00,1.5319,1.53195,1.5318,1.5319,379600000.0
2009-07-30 05:57:00,1.5319,1.532,1.53185,1.5319,603200000.0
2009-07-30 05:58:00,1.5319,1.53195,1.53175,1.5318,542200000.0
2009-07-30 05:59:00,1.5318,1.53195,1.5318,1.53195,604400000.0
2009-07-30 06:00:00,1.53195,1.532,1.5315,1.5316,185400000.0
2009-07-30 06:01:00,1.53165,1.53165,1.53135,1.53135,291200000.0
2009-07-30 06:02:00,1.53135,1.5317,1.5312,1.5317,215000000.0
2009-07-30 06:03:00,1.5317,1.5321,1.53165,1.53185,674800000.0
2009-07-30 06:04:00,1.53185,1.5321,1.53175,1.532,527000000.0
2009-07-30 06:05:00,1.532,1.53205,1.53175,1.53185,657000000.0
2009-07-30 06:06:00,1.53185,1.53225,1.53175,1.532,564000000.0
2009-07-30 06:07:00,1.532,1.5321,1.532,1.5321,641000000.0
2009-07-30 06:08:00,1.5321,1.5321,1.532,1.532,830400000.0
2009-07-30 06:09:00,1.532,1.5321,1.5317,1.5321,298800000.0
2009-07-30 06:10:00,1.5321,1.5322,1.53205,1.53205,499600000.0
2009-07-30 06:11:00,1.53205,1.53215,1.53185,1.53195,547000000.0
2009-07-30 06:12:00,1.53195,1.53205,1.5319,1.5319,410800000.0
2009-07-30 06:13:00,1.53185,1.532,1.53175,1.532,441000000.0
2009-07-30 06:14:00,1.53185,1.53215,1.53185,1.53195,655800000.0
2009-07-30 06:15:00,1.53205,1.53215,1.53185,1.532,542600000.0
2009-07-30 06:16:00,1.532,1.532,1.5319,1.532,413800000.0
2009-07-30 06:17:00,1.532,1.532,1.53185,1.532,526400000.0
2009-07-30 06:18:00,1.532,1.532,1.53185,1.53195,545600000.0
2009-07-30 06:19:00,1.53195,1.532,1.53185,1.532,704400000.0
2009-07-30 06:20:00,1.532,1.532,1.5319,1.53195,219600000.0
2009-07-30 06:21:00,1.5319,1.53195,1.5318,1.5318,295000000.0
2009-07-30 06:22:00,1.53185,1.5323,1.53185,1.53195,409000000.0
2009-07-30 06:23:00,1.53195,1.5322,1.5319,1.5321,435600000.0
2009-07-30 06:24:00,1.5321,1.5321,1.53175,1.53175,211200000.0
2009-07-30 06:25:00,1.53165,1.53185,1.53165,1.5318,185600000.0
2009-07-30 06:26:00,1.53175,1.532,1.53175,1.5318,277200000.0
2009-07-30 06:27:00,1.5318,1.5318,1.53145,1.53155,187800000.0
2009-07-30 06:28:00,1.5316,1.5319,1.5315,1.5318,169200000.0
2009-07-30 06:29:00,1.53165,1.5317,1.53145,1.53155,161800000.0
2009-07-30 06:30:00,1.53155,1.5317,1.5313,1.53165,110000000.0
2009-07-30 06:31:00,1.5316,1.5317,1.53155,1.53155,70400000.0
2009-07-30 06:32:00,1.53155,1.53175,1.53155,1.5317,149400000.0
2009-07-30 06:33:00,1.53155,1.53175,1.53155,1.5317,133000000.0
2009-07-30 06:34:00,1.53165,1.5317,1.53155,1.5316,58600000.0
2009-07-30 06:35:00,1.53165,1.5317,1.5315,1.53155,59200000.0
2009-07-30 06:36:00,1.5315,1.53185,1.53145,1.53155,81400000.0
2009-07-30 06:37:00,1.53155,1.53185,1.53145,1.53145,92200000.0
2009-07-30 06:38:00,1.53145,1.53155,1.53145,1.53155,25600000.0
2009-07-30 06:39:00,1.53145,1.5315,1.53145,1.5315,8400000.0
2009-07-30 06:40:00,1.5315,1.53165,1.5315,1.5316,80800000.0
2009-07-30 06:41:00,1.53155,1.53165,1.5312,1.5316,69400000.0
2009-07-30 06:42:00,1.5315,1.53185,1.5313,1.53175,135200000.0
2009-07-30 06:43:00,1.53175,1.5318,1.53135,1.53135,100000000.0
2009-07-30 06:44:00,1.5314,1.5317,1.53135,1.53145,47800000.0
2009-07-30 06:45:00,1.5314,1.53165,1.5314,1.5314,98600000.0
2009-07-30 06:46:00,1.5316,1.5318,1.53145,1.5315,190600000.0
2009-07-30 06:47:00,1.53165,1.53195,1.5313,1.53135,276200000.0
2009-07-30 06:48:00,1.5314,1.5317,1.5313,1.53135,197000000.0
2009-07-30 06:49:00,1.5314,1.5314,1.5313,1.53135,47000000.0
2009-07-30 06:50:00,1.53115,1.5315,1.5311,1.5311,169000000.0
2009-07-30 06:51:00,1.53115,1.53125,1.53105,1.53115,34200000.0
2009-07-30 06:52:00,1.53115,1.5318,1.53115,1.5315,75800000.0
2009-07-30 06:53:00,1.5315,1.53185,1.5315,1.53185,51200000.0
2009-07-30 06:54:00,1.53185,1.5322,1.53185,1.5319,419200000.0
2009-07-30 06:55:00,1.53195,1.53225,1.53195,1.53215,580000000.0
2009-07-30 06:56:00,1.53215,1.53215,1.5318,1.53185,526000000.0
2009-07-30 06:57:00,1.53185,1.53185,1.5316,1.5318,102400000.0
2009-07-30 06:58:00,1.5317,1.5318,1.53165,1.53175,92800000.0
2009-07-30 06:59:00,1.53165,1.53175,1.53145,1.53175,61600000.0
2009-07-30 07:00:00,1.53145,1.5316,1.53135,1.53155,59400000.0
2009-07-30 07:01:00,1.53145,1.5316,1.53135,1.5316,49200000.0
2009-07-30 07:02:00,1.53165,1.53175,1.5316,1.53175,28800000.0
2009-07-30 07:03:00,1.53185,1.53195,1.5317,1.5318,55600000.0
2009-07-30 07:04:00,1.5318,1.5319,1.5318,1.5319,28800000.0
2009-07-30 07:05:00,1.53185,1.53215,1.53185,1.53205,621200000.0
2009-07-30 07:06:00,1.53205,1.5323,1.5319,1.5322,579800000.0
2009-07-30 07:07:00,1.5322,1.5324,1.53175,1.53215,841000000.0
2009-07-30 07:08:00,1.53215,1.53245,1.5317,1.53175,833800000.0
2009-07-30 07:09:00,1.53175,1.5318,1.53145,1.53155,711600000.0
2009-07-30 07:10:00,1.53155,1.5316,1.53145,1.5316,594000000.0
2009-07-30 07:11:00,1.5316,1.532,1.5316,1.5319,535200000.0
2009-07-30 07:12:00,1.5319,1.5321,1.5319,1.53205,561000000.0
2009-07-30 07:13:00,1.53205,1.53215,1.53195,1.53205,617400000.0
2009-07-30 07:14:00,1.53205,1.53215,1.532,1.53205,572000000.0
2009-07-30 07:15:00,1.53205,1.53225,1.53205,1.53225,629200000.0
2009-07-30 07:16:00,1.53225,1.53235,1.53195,1.53205,629800000.0
2009-07-30 07:17:00,1.53205,1.53265,1.53205,1.53255,610600000.0
2009-07-30 07:18:00,1.53255,1.5327,1.5323,1.5327,170200000.0
2009-07-30 07:19:00,1.5327,1.53285,1.53225,1.53265,153600000.0
2009-07-30 07:20:00,1.5327,1.53295,1.5323,1.53255,72200000.0
2009-07-30 07:21:00,1.53245,1.53245,1.53205,1.5321,48430000.0
2009-07-30 07:22:00,1.5321,1.5326,1.53205,1.5326,111180000.0
2009-07-30 07:23:00,1.5326,1.5328,1.53255,1.53275,76400000.0
2009-07-30 07:24:00,1.53265,1.5328,1.53255,1.53255,67800000.0
2009-07-30 07:25:00,1.53255,1.5327,1.53245,1.5326,71600000.0
2009-07-30 07:26:00,1.5325,1.5327,1.53205,1.53205,151420000.0
2009-07-30 07:27:00,1.53205,1.53315,1.53205,1.5324,170840000.0
2009-07-30 07:28:00,1.53235,1.5325,1.53235,1.53235,125440000.0
2009-07-30 07:29:00,1.53235,1.5327,1.53235,1.53265,100970000.0
2009-07-30 07:30:00,1.53265,1.5328,1.53235,1.53235,114080000.0
2009-07-30 07:31:00,1.53235,1.53235,1.53235,1.53235,109880000.0
2009-07-30 07:32:00,1.53235,1.53235,1.53235,1.53235,131770000.0
2009-07-30 07:33:00,1.53235,1.5324,1.53235,1.53235,128280000.0
2009-07-30 07:34:00,1.53235,1.53235,1.53235,1.53235,106530000.0
2009-07-30 07:35:00,1.53235,1.53235,1.53235,1.53235,132660000.0
2009-07-30 07:36:00,1.53235,1.53235,1.53235,1.53235,119930000.0
2009-07-30 07:37:00,1.53235,1.53235,1.53235,1.53235,113900000.0
2009-07-30 07:38:00,1.53235,1.53235,1.53235,1.53235,109880000.0
2009-07-30 07:39:00,1.53235,1.53235,1.53235,1.53235,131990000.0
2009-07-30 07:40:00,1.53235,1.53235,1.53235,1.53235,109210000.0
2009-07-30 07:41:00,1.53235,1.53235,1.53235,1.53235,135340000.0
2009-07-30 07:42:00,1.53235,1.53235,1.53235,1.53235,95140000.0
2009-07-30 07:43:00,1.53235,1.53235,1.53235,1.53235,107870000.0
2009-07-30 07:44:00,1.53235,1.53235,1.53235,1.53235,142040000.0
2009-07-30 07:45:00,1.53235,1.53235,1.53075,1.53105,97070000.0
2009-07-30 07:46:00,1.531,1.5313,1.531,1.53125,131000000.0
2009-07-30 07:47:00,1.53125,1.53135,1.53095,1.53125,150800000.0
2009-07-30 07:48:00,1.53125,1.53125,1.5311,1.5312,93200000.0
2009-07-30 07:49:00,1.5312,1.5315,1.5312,1.5314,183200000.0
2009-07-30 07:50:00,1.53145,1.53155,1.5309,1.53115,141600000.0
2009-07-30 07:51:00,1.5312,1.53145,1.53075,1.53075,179710000.0
2009-07-30 07:52:00,1.53075,1.53085,1.53075,1.53075,296050000.0
2009-07-30 07:53:00,1.53075,1.5308,1.53075,1.53075,129950000.0
2009-07-30 07:54:00,1.53075,1.53085,1.53075,1.53075,153310000.0
2009-07-30 07:55:00,1.53075,1.53075,1.52975,1.5303,121990000.0
2009-07-30 07:56:00,1.5303,1.5303,1.53015,1.53015,47200000.0
2009-07-30 07:57:00,1.53015,1.53015,1.52925,1.5294,77400000.0
2009-07-30 07:58:00,1.5293,1.5301,1.5293,1.5294,557000000.0
2009-07-30 07:59:00,1.5294,1.5295,1.52895,1.52915,229400000.0
2009-07-30 08:00:00,1.52925,1.52955,1.529,1.529,230200001.0
2009-07-30 08:01:00,1.52895,1.5296,1.5287,1.5289,478400000.0
2009-07-30 08:02:00,1.5289,1.5292,1.52775,1.5283,557800001.0
2009-07-30 08:03:00,1.5284,1.5286,1.5276,1.5276,351800000.0
2009-07-30 08:04:00,1.5276,1.52785,1.52705,1.5272,529200000.0
2009-07-30 08:05:00,1.5274,1.52775,1.52725,1.52765,176200000.0
2009-07-30 08:06:00,1.52775,1.5281,1.52685,1.5271,230800000.0
2009-07-30 08:07:00,1.52715,1.5277,1.52685,1.52695,198600000.0
2009-07-30 08:08:00,1.52695,1.52745,1.52685,1.52705,219200000.0
2009-07-30 08:09:00,1.52715,1.52755,1.5269,1.5274,268000000.0
2009-07-30 08:10:00,1.5275,1.52765,1.52715,1.5275,161400000.0
2009-07-30 08:11:00,1.5274,1.528,1.52735,1.5274,189200000.0
2009-07-30 08:12:00,1.52745,1.52765,1.5272,1.52755,146000000.0
2009-07-30 08:13:00,1.52755,1.52755,1.5273,1.52745,112000000.0
2009-07-30 08:14:00,1.52745,1.52755,1.52715,1.52755,307200000.0
2009-07-30 08:15:00,1.5276,1.52795,1.52745,1.5279,219600000.0
2009-07-30 08:16:00,1.528,1.528,1.5278,1.52785,109800000.0
2009-07-30 08:17:00,1.52785,1.52785,1.5274,1.52755,106400000.0
2009-07-30 08:18:00,1.5276,1.52795,1.5275,1.5275,225400002.0
2009-07-30 08:19:00,1.5275,1.52795,1.52735,1.52795,360200000.0
2009-07-30 08:20:00,1.52795,1.52805,1.5278,1.52785,169600000.0
2009-07-30 08:21:00,1.52785,1.52785,1.5272,1.5273,178600000.0
2009-07-30 08:22:00,1.5273,1.5276,1.5271,1.52745,464200001.0
2009-07-30 08:23:00,1.52745,1.52745,1.5271,1.52735,214600001.0
2009-07-30 08:24:00,1.52735,1.52745,1.5268,1.5269,175800000.0
2009-07-30 08:25:00,1.527,1.52735,1.52685,1.52735,173400000.0
2009-07-30 08:26:00,1.52735,1.5276,1.5271,1.52725,170000000.0
2009-07-30 08:27:00,1.5274,1.52765,1.5274,1.52745,119600000.0
2009-07-30 08:28:00,1.52745,1.5281,1.52715,1.5279,376000002.0
2009-07-30 08:29:00,1.528,1.5281,1.52795,1.52795,147200000.0
2009-07-30 08:30:00,1.52795,1.52795,1.5277,1.52775,61200000.0
2009-07-30 08:31:00,1.5277,1.5284,1.5277,1.52795,430000003.0
2009-07-30 08:32:00,1.528,1.5283,1.5279,1.52825,250800000.0
2009-07-30 08:33:00,1.52835,1.52865,1.52815,1.5283,260799999.0
2009-07-30 08:34:00,1.5283,1.5285,1.528,1.528,308200000.0
2009-07-30 08:35:00,1.5281,1.52845,1.52775,1.5283,498200000.0
2009-07-30 08:36:00,1.5283,1.5284,1.528,1.5282,385800002.0
2009-07-30 08:37:00,1.5281,1.5282,1.5278,1.5278,587200001.0
2009-07-30 08:38:00,1.52785,1.5284,1.52785,1.5282,619399998.0
2009-07-30 08:39:00,1.5283,1.52845,1.52805,1.52845,288000000.0
2009-07-30 08:40:00,1.5284,1.52855,1.5282,1.5284,361999999.0
2009-07-30 08:41:00,1.52845,1.5285,1.528,1.52805,396400003.0
2009-07-30 08:42:00,1.5281,1.52845,1.5281,1.5283,202800000.0
2009-07-30 08:43:00,1.52825,1.52825,1.52795,1.528,316600000.0
2009-07-30 08:44:00,1.528,1.5281,1.5278,1.528,346000000.0
2009-07-30 08:45:00,1.52805,1.52825,1.5279,1.5281,280000000.0
2009-07-30 08:46:00,1.52815,1.52825,1.5277,1.52825,338800000.0
2009-07-30 08:47:00,1.5282,1.5285,1.52785,1.5285,371000000.0
2009-07-30 08:48:00,1.52835,1.5287,1.5279,1.52795,225200000.0
2009-07-30 08:49:00,1.52795,1.52855,1.5279,1.52845,502999998.0
2009-07-30 08:50:00,1.52855,1.5287,1.52825,1.5284,193800000.0
2009-07-30 08:51:00,1.5284,1.52865,1.5283,1.52865,124800000.0
2009-07-30 08:52:00,1.5287,1.5289,1.5284,1.5288,285000001.0
2009-07-30 08:53:00,1.5288,1.52885,1.52755,1.52775,317600002.0
2009-07-30 08:54:00,1.52765,1.5279,1.52755,1.52775,384200001.0
2009-07-30 08:55:00,1.5277,1.5279,1.5276,1.52785,418000000.0
2009-07-30 08:56:00,1.52785,1.5284,1.52765,1.5277,269200000.0
2009-07-30 08:57:00,1.52775,1.52795,1.52735,1.52795,357200000.0
2009-07-30 08:58:00,1.5279,1.52805,1.52715,1.52765,568799999.0
2009-07-30 08:59:00,1.5276,1.5277,1.5267,1.5267,522600000.0
2009-07-30 09:00:00,1.5269,1.52715,1.5265,1.52685,488400000.0
2009-07-30 09:01:00,1.52725,1.52775,1.5269,1.5277,636800001.0
2009-07-30 09:02:00,1.5278,1.5278,1.5273,1.5273,233600000.0
2009-07-30 09:03:00,1.52725,1.52785,1.52705,1.5274,480200002.0
2009-07-30 09:04:00,1.52735,1.52755,1.5271,1.52715,415400000.0
2009-07-30 09:05:00,1.52715,1.52755,1.52695,1.5275,398600000.0
2009-07-30 09:06:00,1.5275,1.5277,1.5269,1.5273,636599999.0
2009-07-30 09:07:00,1.52725,1.52755,1.5269,1.5272,622399998.0
2009-07-30 09:08:00,1.5272,1.52755,1.52715,1.52745,517999996.0
2009-07-30 09:09:00,1.52745,1.52745,1.52665,1.5272,313400000.0
2009-07-30 09:10:00,1.5272,1.5274,1.5272,1.5273,215600000.0
2009-07-30 09:11:00,1.5273,1.52735,1.52695,1.5272,445799998.0
2009-07-30 09:12:00,1.52715,1.5274,1.52705,1.5273,213999998.0
2009-07-30 09:13:00,1.52735,1.52765,1.5272,1.5275,248600000.0
2009-07-30 09:14:00,1.5275,1.5276,1.5272,1.5273,255600000.0
2009-07-30 09:15:00,1.5273,1.5279,1.52715,1.5275,527399998.0
2009-07-30 09:16:00,1.52755,1.5276,1.5272,1.5272,309800000.0
2009-07-30 09:17:00,1.5272,1.5276,1.52705,1.52745,389599999.0
2009-07-30 09:18:00,1.5274,1.52745,1.5271,1.5272,306400000.0
2009-07-30 09:19:00,1.5272,1.52735,1.52715,1.52735,398200000.0
2009-07-30 09:20:00,1.5274,1.52745,1.5269,1.52705,316600000.0
2009-07-30 09:21:00,1.52695,1.52715,1.5269,1.52705,258200000.0
2009-07-30 09:22:00,1.5271,1.5272,1.52685,1.52705,253399996.0
2009-07-30 09:23:00,1.52705,1.5273,1.52695,1.5271,408000000.0
2009-07-30 09:24:00,1.5271,1.5273,1.52705,1.52725,308599999.0
2009-07-30 09:25:00,1.52725,1.5274,1.5271,1.5272,562800000.0
2009-07-30 09:26:00,1.5272,1.52735,1.52705,1.52725,187600001.0
2009-07-30 09:27:00,1.52725,1.52735,1.5266,1.52675,396999998.0
2009-07-30 09:28:00,1.5267,1.527,1.5263,1.52665,399000001.0
2009-07-30 09:29:00,1.52655,1.52695,1.52625,1.5269,399799998.0
2009-07-30 09:30:00,1.52685,1.52725,1.5268,1.5272,569000001.0
2009-07-30 09:31:00,1.5272,1.52755,1.52715,1.5272,798399999.0
2009-07-30 09:32:00,1.52715,1.52725,1.5268,1.52705,565399999.0
2009-07-30 09:33:00,1.527,1.5275,1.5269,1.5274,287400000.0
2009-07-30 09:34:00,1.52755,1.52755,1.52695,1.5273,474999999.0
2009-07-30 09:35:00,1.5274,1.5275,1.5271,1.52735,347799999.0
2009-07-30 09:36:00,1.52735,1.5277,1.5272,1.5273,521200000.0
2009-07-30 09:37:00,1.52735,1.5275,1.52715,1.52715,351599996.0
2009-07-30 09:38:00,1.52715,1.5276,1.5269,1.527,660399999.0
2009-07-30 09:39:00,1.5271,1.5273,1.52655,1.5267,389400000.0
2009-07-30 09:40:00,1.5263,1.5268,1.52625,1.5267,497800000.0
2009-07-30 09:41:00,1.5267,1.5268,1.52625,1.5266,351799998.0
2009-07-30 09:42:00,1.52655,1.52665,1.5261,1.5265,411800000.0
2009-07-30 09:43:00,1.52665,1.52695,1.5263,1.52665,637600001.0
2009-07-30 09:44:00,1.52655,1.5272,1.52655,1.5271,413600000.0
2009-07-30 09:45:00,1.5271,1.52745,1.5268,1.5268,589200000.0
2009-07-30 09:46:00,1.5268,1.52725,1.5268,1.527,562600002.0
2009-07-30 09:47:00,1.527,1.52715,1.5266,1.5267,279400000.0
2009-07-30 09:48:00,1.5267,1.5268,1.52655,1.5266,142400000.0
2009-07-30 09:49:00,1.52655,1.5267,1.52635,1.52655,728400000.0
2009-07-30 09:50:00,1.52655,1.5267,1.52615,1.52615,290199999.0
2009-07-30 09:51:00,1.52615,1.5265,1.52615,1.5263,310599999.0
2009-07-30 09:52:00,1.5264,1.5267,1.52625,1.5265,720600000.0
2009-07-30 09:53:00,1.5264,1.52645,1.52605,1.52615,515000002.0
2009-07-30 09:54:00,1.5262,1.52635,1.526,1.52625,287000003.0
2009-07-30 09:55:00,1.52625,1.52655,1.52615,1.5264,231400000.0
2009-07-30 09:56:00,1.5264,1.52705,1.52635,1.5268,553999999.0
2009-07-30 09:57:00,1.5268,1.52705,1.5267,1.52685,821000000.0
2009-07-30 09:58:00,1.52685,1.5269,1.52665,1.52685,955799999.0
2009-07-30 09:59:00,1.5268,1.5268,1.5262,1.52655,640599998.0
2009-07-30 10:00:00,1.52655,1.5268,1.5263,1.5266,737200001.0
2009-07-30 10:01:00,1.5267,1.52675,1.52635,1.52665,467600000.0
2009-07-30 10:02:00,1.52665,1.5267,1.52645,1.52655,528600002.0
2009-07-30 10:03:00,1.52655,1.5267,1.52645,1.52655,653000003.0
2009-07-30 10:04:00,1.52655,1.52715,1.52655,1.5269,988799992.0
2009-07-30 10:05:00,1.52695,1.52705,1.5267,1.52675,1524400001.0
2009-07-30 10:06:00,1.52675,1.5272,1.5267,1.52715,478400000.0
2009-07-30 10:07:00,1.52705,1.5271,1.52655,1.5267,413000001.0
2009-07-30 10:08:00,1.5267,1.52675,1.5265,1.5266,169600000.0
2009-07-30 10:09:00,1.52645,1.5267,1.52615,1.52615,335600000.0
2009-07-30 10:10:00,1.5262,1.5269,1.52615,1.52675,433000002.0
2009-07-30 10:11:00,1.52685,1.52735,1.5268,1.5273,415000003.0
2009-07-30 10:12:00,1.52735,1.52735,1.5267,1.5268,693200000.0
2009-07-30 10:13:00,1.5268,1.5269,1.5266,1.5268,1040200003.0
2009-07-30 10:14:00,1.5269,1.52715,1.52685,1.5269,710200002.0
2009-07-30 10:15:00,1.5269,1.52715,1.52685,1.52695,807400001.0
2009-07-30 10:16:00,1.52695,1.52725,1.52685,1.52705,830599992.0
2009-07-30 10:17:00,1.5271,1.5272,1.527,1.5272,895999997.0
2009-07-30 10:18:00,1.5272,1.52755,1.5271,1.52745,679399991.0
2009-07-30 10:19:00,1.52745,1.52745,1.527,1.52705,358800001.0
2009-07-30 10:20:00,1.52705,1.5277,1.527,1.5275,386599999.0
2009-07-30 10:21:00,1.5275,1.52775,1.52735,1.52745,305400005.0
2009-07-30 10:22:00,1.52755,1.52775,1.52745,1.5276,203200000.0
2009-07-30 10:23:00,1.5276,1.52775,1.52735,1.5276,429200000.0
2009-07-30 10:24:00,1.5276,1.5278,1.5274,1.5275,475200000.0
2009-07-30 10:25:00,1.52755,1.5281,1.52745,1.5281,754799999.0
2009-07-30 10:26:00,1.5281,1.52815,1.52785,1.52805,657000003.0
2009-07-30 10:27:00,1.52805,1.5283,1.52795,1.52795,249400001.0
2009-07-30 10:28:00,1.5279,1.5284,1.52785,1.5283,245400000.0
2009-07-30 10:29:00,1.5281,1.5281,1.5278,1.52805,668399995.0
2009-07-30 10:30:00,1.52805,1.52805,1.5278,1.52795,286600000.0
2009-07-30 10:31:00,1.52785,1.5283,1.5278,1.5283,429399998.0
2009-07-30 10:32:00,1.5283,1.52865,1.52815,1.5284,615799995.0
2009-07-30 10:33:00,1.5284,1.52855,1.52815,1.5284,391999998.0
2009-07-30 10:34:00,1.5284,1.5284,1.52815,1.52825,114400000.0
2009-07-30 10:35:00,1.52825,1.52845,1.5282,1.5283,285200000.0
2009-07-30 10:36:00,1.5283,1.5288,1.52815,1.5282,578200003.0
2009-07-30 10:37:00,1.52815,1.5285,1.5281,1.52815,636600000.0
2009-07-30 10:38:00,1.5282,1.52855,1.5279,1.52835,359800000.0
2009-07-30 10:39:00,1.5285,1.5287,1.5282,1.5284,424000001.0
2009-07-30 10:40:00,1.52835,1.52845,1.52815,1.52815,85600001.0
2009-07-30 10:41:00,1.52815,1.52845,1.52815,1.52815,313800002.0
2009-07-30 10:42:00,1.52815,1.52855,1.5281,1.5285,408200000.0
2009-07-30 10:43:00,1.52835,1.5287,1.52825,1.52825,371000004.0
2009-07-30 10:44:00,1.52835,1.5289,1.52835,1.52885,123600000.0
2009-07-30 10:45:00,1.52895,1.52895,1.52865,1.5287,345800000.0
2009-07-30 10:46:00,1.52865,1.5289,1.528,1.5286,579599998.0
2009-07-30 10:47:00,1.52865,1.5288,1.52855,1.52875,236800001.0
2009-07-30 10:48:00,1.5288,1.5297,1.5286,1.5294,526399998.0
2009-07-30 10:49:00,1.529,1.5292,1.5288,1.5291,301400001.0
2009-07-30 10:50:00,1.5291,1.5298,1.5289,1.5296,594000002.0
2009-07-30 10:51:00,1.5296,1.52985,1.5295,1.52955,360200001.0
2009-07-30 10:52:00,1.5295,1.5297,1.5292,1.5297,270200001.0
2009-07-30 10:53:00,1.5296,1.52975,1.5296,1.5297,65600000.0
2009-07-30 10:54:00,1.5297,1.5298,1.52945,1.52945,289600000.0
2009-07-30 10:55:00,1.52945,1.52965,1.52905,1.52905,490600004.0
2009-07-30 10:56:00,1.5291,1.5293,1.52905,1.5291,593799993.0
2009-07-30 10:57:00,1.52905,1.5293,1.52885,1.52925,538000001.0
2009-07-30 10:58:00,1.52925,1.52935,1.52895,1.5291,252600000.0
2009-07-30 10:59:00,1.52915,1.52945,1.5289,1.5293,543799998.0
2009-07-30 11:00:00,1.5293,1.5297,1.5289,1.52895,437999999.0
2009-07-30 11:01:00,1.52895,1.5292,1.52875,1.529,414400000.0
2009-07-30 11:02:00,1.5291,1.5293,1.52895,1.5291,364199998.0
2009-07-30 11:03:00,1.5292,1.5294,1.5287,1.5294,300200000.0
2009-07-30 11:04:00,1.52945,1.52965,1.529,1.5294,382399999.0
2009-07-30 11:05:00,1.52935,1.52965,1.5293,1.5294,451399998.0
2009-07-30 11:06:00,1.5294,1.52955,1.5293,1.5294,357999999.0
2009-07-30 11:07:00,1.52945,1.5298,1.52935,1.5297,142000000.0
2009-07-30 11:08:00,1.52975,1.5298,1.52945,1.5295,310200001.0
2009-07-30 11:09:00,1.5295,1.52955,1.52925,1.52935,104200000.0
2009-07-30 11:10:00,1.52935,1.52975,1.52925,1.5297,263800000.0
2009-07-30 11:11:00,1.5297,1.5301,1.5297,1.5301,211000000.0
2009-07-30 11:12:00,1.53005,1.53005,1.5295,1.52975,259800000.0
2009-07-30 11:13:00,1.52975,1.5299,1.5296,1.5297,200000000.0
2009-07-30 11:14:00,1.5297,1.53005,1.5294,1.52995,287400000.0
2009-07-30 11:15:00,1.52995,1.53015,1.52985,1.5299,255000000.0
2009-07-30 11:16:00,1.53,1.5302,1.5299,1.5301,445000000.0
2009-07-30 11:17:00,1.5301,1.53035,1.53,1.53015,223000000.0
2009-07-30 11:18:00,1.5301,1.5305,1.53005,1.5304,439600000.0
2009-07-30 11:19:00,1.5304,1.5306,1.52985,1.5304,645200000.0
2009-07-30 11:20:00,1.53055,1.53075,1.53,1.5302,792400001.0
2009-07-30 11:21:00,1.53025,1.5306,1.5302,1.5305,692000000.0
2009-07-30 11:22:00,1.5305,1.5306,1.53,1.53035,440200002.0
2009-07-30 11:23:00,1.5304,1.53045,1.5302,1.5303,274200000.0
2009-07-30 11:24:00,1.5303,1.53055,1.53,1.5301,260600000.0
2009-07-30 11:25:00,1.53015,1.5302,1.5298,1.5298,525000003.0
2009-07-30 11:26:00,1.5301,1.5304,1.5298,1.53035,513999998.0
2009-07-30 11:27:00,1.53035,1.5304,1.5301,1.5301,493800003.0
2009-07-30 11:28:00,1.5301,1.53035,1.53005,1.53035,310400000.0
2009-07-30 11:29:00,1.53025,1.53025,1.53015,1.53025,73600000.0
2009-07-30 11:30:00,1.5303,1.53055,1.53015,1.53025,670200006.0
2009-07-30 11:31:00,1.53015,1.53025,1.5297,1.52975,473400000.0
2009-07-30 11:32:00,1.52975,1.52975,1.5294,1.5296,596200005.0
2009-07-30 11:33:00,1.5296,1.5297,1.5294,1.52965,355400000.0
2009-07-30 11:34:00,1.5297,1.5298,1.5296,1.5298,116600000.0
2009-07-30 11:35:00,1.5298,1.5298,1.52955,1.5297,388799996.0
2009-07-30 11:36:00,1.5297,1.53,1.52945,1.52975,254599998.0
2009-07-30 11:37:00,1.52975,1.52995,1.5295,1.5295,1132200008.0
2009-07-30 11:38:00,1.52965,1.52965,1.52925,1.5295,449999998.0
2009-07-30 11:39:00,1.5295,1.5295,1.52925,1.5293,523399997.0
2009-07-30 11:40:00,1.5293,1.5295,1.5292,1.52925,431799996.0
2009-07-30 11:41:00,1.5293,1.52945,1.52915,1.5293,733599997.0
2009-07-30 11:42:00,1.5292,1.5296,1.5291,1.5292,893600002.0
2009-07-30 11:43:00,1.5292,1.52965,1.529,1.52965,473799995.0
2009-07-30 11:44:00,1.52955,1.5296,1.5292,1.52945,203400000.0
2009-07-30 11:45:00,1.52945,1.5299,1.5293,1.5294,422600000.0
2009-07-30 11:46:00,1.5294,1.5294,1.52905,1.52905,238600000.0
2009-07-30 11:47:00,1.52905,1.52925,1.5289,1.5291,348200000.0
2009-07-30 11:48:00,1.5291,1.52935,1.529,1.5293,333799998.0
2009-07-30 11:49:00,1.5293,1.5298,1.52905,1.5298,369000001.0
2009-07-30 11:50:00,1.52985,1.52985,1.52885,1.52885,453600001.0
2009-07-30 11:51:00,1.52885,1.5291,1.5287,1.52905,405600000.0
2009-07-30 11:52:00,1.5291,1.52915,1.5288,1.52885,638800002.0
2009-07-30 11:53:00,1.5288,1.52895,1.52845,1.52845,670600001.0
2009-07-30 11:54:00,1.52845,1.5286,1.52825,1.5283,157800000.0
2009-07-30 11:55:00,1.5284,1.5286,1.5282,1.5283,415600001.0
2009-07-30 11:56:00,1.5283,1.52875,1.528,1.5285,654199997.0
2009-07-30 11:57:00,1.5284,1.52865,1.5281,1.5283,621999999.0
2009-07-30 11:58:00,1.5283,1.5287,1.5281,1.5281,687800009.0
2009-07-30 11:59:00,1.5281,1.52825,1.5278,1.52825,176600001.0
2009-07-30 12:00:00,1.52825,1.52825,1.5277,1.52815,330800000.0
2009-07-30 12:01:00,1.52815,1.52835,1.5275,1.52805,353800000.0
2009-07-30 12:02:00,1.5281,1.5281,1.5275,1.5279,383200000.0
2009-07-30 12:03:00,1.5279,1.52815,1.5272,1.5274,420000000.0
2009-07-30 12:04:00,1.5274,1.5274,1.52675,1.52675,272399999.0
2009-07-30 12:05:00,1.52675,1.52765,1.52665,1.52755,360400000.0
2009-07-30 12:06:00,1.52755,1.5277,1.527,1.5273,534000000.0
2009-07-30 12:07:00,1.52735,1.5274,1.52695,1.5272,648999993.0
2009-07-30 12:08:00,1.5272,1.5273,1.52685,1.5269,452199994.0
2009-07-30 12:09:00,1.5269,1.5271,1.52645,1.52645,521200000.0
2009-07-30 12:10:00,1.52645,1.5273,1.52645,1.52725,556000000.0
2009-07-30 12:11:00,1.52725,1.5275,1.52705,1.5274,332599999.0
2009-07-30 12:12:00,1.52735,1.52745,1.52705,1.5273,231800000.0
2009-07-30 12:13:00,1.5274,1.5274,1.52695,1.5271,358000000.0
2009-07-30 12:14:00,1.5271,1.5274,1.5271,1.52725,417599999.0
2009-07-30 12:15:00,1.5273,1.5274,1.5269,1.52725,164400000.0
2009-07-30 12:16:00,1.5273,1.52735,1.52725,1.52725,38800000.0
2009-07-30 12:17:00,1.5272,1.5273,1.5268,1.5268,183800000.0
2009-07-30 12:18:00,1.5269,1.52715,1.5269,1.527,310000000.0
2009-07-30 12:19:00,1.52705,1.52725,1.52695,1.5271,264000000.0
2009-07-30 12:20:00,1.52705,1.52715,1.52705,1.52705,41600000.0
2009-07-30 12:21:00,1.52705,1.5273,1.5265,1.5266,586800003.0
2009-07-30 12:22:00,1.5266,1.527,1.52655,1.52695,277600001.0
2009-07-30 12:23:00,1.52685,1.5269,1.526,1.52615,779599999.0
2009-07-30 12:24:00,1.52605,1.5264,1.526,1.5264,721800001.0
2009-07-30 12:25:00,1.5265,1.52695,1.5264,1.52695,590200002.0
2009-07-30 12:26:00,1.527,1.5273,1.527,1.52715,422600000.0
2009-07-30 12:27:00,1.5272,1.5273,1.5268,1.52695,551400000.0
2009-07-30 12:28:00,1.5271,1.5273,1.52675,1.52725,364800000.0
2009-07-30 12:29:00,1.5273,1.5274,1.52725,1.52735,376199997.0
2009-07-30 12:30:00,1.5273,1.5276,1.52725,1.5275,857400005.0
2009-07-30 12:31:00,1.5275,1.5276,1.52665,1.52665,759400005.0
2009-07-30 12:32:00,1.52665,1.52685,1.52655,1.52685,232400003.0
2009-07-30 12:33:00,1.5268,1.5272,1.52665,1.5271,343200003.0
2009-07-30 12:34:00,1.52715,1.5273,1.52695,1.527,179600000.0
2009-07-30 12:35:00,1.527,1.527,1.52645,1.52655,180199999.0
2009-07-30 12:36:00,1.52655,1.52685,1.52655,1.5268,206800000.0
2009-07-30 12:37:00,1.52685,1.52715,1.5265,1.52685,318399998.0
2009-07-30 12:38:00,1.52685,1.5271,1.5268,1.52705,144600000.0
2009-07-30 12:39:00,1.52695,1.5273,1.52695,1.5273,163800000.0
2009-07-30 12:40:00,1.5275,1.52785,1.5272,1.5272,379200000.0
2009-07-30 12:41:00,1.5272,1.5275,1.52685,1.5269,422000000.0
2009-07-30 12:42:00,1.5268,1.52695,1.52675,1.52685,235200000.0
2009-07-30 12:43:00,1.5269,1.52705,1.52675,1.52685,495799998.0
2009-07-30 12:44:00,1.52685,1.527,1.52665,1.52675,374599996.0
2009-07-30 12:45:00,1.52675,1.527,1.52665,1.527,350799999.0
2009-07-30 12:46:00,1.527,1.5272,1.527,1.52715,309599997.0
2009-07-30 12:47:00,1.52695,1.52705,1.5266,1.5266,348999997.0
2009-07-30 12:48:00,1.5266,1.5268,1.5266,1.52665,270000000.0
2009-07-30 12:49:00,1.52665,1.527,1.5266,1.5269,106600000.0
2009-07-30 12:50:00,1.52685,1.52705,1.52685,1.52705,114600000.0
2009-07-30 12:51:00,1.52705,1.52715,1.52695,1.52705,153600000.0
2009-07-30 12:52:00,1.52705,1.5273,1.52705,1.52715,195999998.0
2009-07-30 12:53:00,1.52715,1.5274,1.5271,1.5272,310600002.0
2009-07-30 12:54:00,1.52725,1.52765,1.52685,1.5269,324599999.0
2009-07-30 12:55:00,1.527,1.527,1.5265,1.52655,208000000.0
2009-07-30 12:56:00,1.5267,1.5268,1.5266,1.5266,153799999.0
2009-07-30 12:57:00,1.5267,1.5267,1.5263,1.52645,196000000.0
2009-07-30 12:58:00,1.52645,1.5266,1.52625,1.5263,267199998.0
2009-07-30 12:59:00,1.5263,1.52645,1.5262,1.52645,268999997.0
2009-07-30 13:00:00,1.52635,1.5265,1.5262,1.52625,300600000.0
2009-07-30 13:01:00,1.52625,1.52625,1.526,1.5261,308800000.0
2009-07-30 13:02:00,1.52615,1.52645,1.5259,1.52595,251200000.0
2009-07-30 13:03:00,1.5261,1.5261,1.5257,1.52575,348200000.0
2009-07-30 13:04:00,1.5258,1.526,1.5257,1.52585,198400002.0
2009-07-30 13:05:00,1.52585,1.5262,1.52585,1.5262,81600000.0
2009-07-30 13:06:00,1.5263,1.5263,1.52575,1.52575,99400000.0
2009-07-30 13:07:00,1.52575,1.52595,1.52575,1.5259,59200000.0
2009-07-30 13:08:00,1.52585,1.52605,1.5258,1.52595,113400000.0
2009-07-30 13:09:00,1.52595,1.5261,1.52585,1.52605,127800000.0
2009-07-30 13:10:00,1.52615,1.5264,1.5261,1.5262,377400000.0
2009-07-30 13:11:00,1.52615,1.52635,1.5258,1.5258,398799998.0
2009-07-30 13:12:00,1.52575,1.52625,1.52545,1.526,262600000.0
2009-07-30 13:13:00,1.52585,1.52625,1.5258,1.526,301999998.0
2009-07-30 13:14:00,1.52595,1.52625,1.52585,1.52625,265000000.0
2009-07-30 13:15:00,1.52625,1.52635,1.52615,1.52625,292600000.0
2009-07-30 13:16:00,1.5264,1.52665,1.52625,1.52665,108600000.0
2009-07-30 13:17:00,1.52665,1.52695,1.52645,1.5267,336999999.0
2009-07-30 13:18:00,1.52665,1.5267,1.52615,1.5263,297200001.0
2009-07-30 13:19:00,1.5263,1.52645,1.5259,1.52595,334400002.0
2009-07-30 13:20:00,1.526,1.5262,1.5258,1.52605,287800000.0
2009-07-30 13:21:00,1.52595,1.52615,1.5255,1.5257,236800000.0
2009-07-30 13:22:00,1.5257,1.5257,1.5254,1.5254,121600000.0
2009-07-30 13:23:00,1.52545,1.52565,1.525,1.52565,203600001.0
2009-07-30 13:24:00,1.52555,1.52595,1.52545,1.5258,185600000.0
2009-07-30 13:25:00,1.5258,1.52585,1.52545,1.52545,70400000.0
2009-07-30 13:26:00,1.52545,1.52605,1.52545,1.52605,108800000.0
2009-07-30 13:27:00,1.52605,1.52615,1.5259,1.52595,78400000.0
2009-07-30 13:28:00,1.52585,1.52615,1.52575,1.52585,135200000.0
2009-07-30 13:29:00,1.52585,1.52605,1.52565,1.52585,115200000.0
2009-07-30 13:30:00,1.52585,1.52605,1.52545,1.5257,215600000.0
2009-07-30 13:31:00,1.5257,1.52585,1.52535,1.52555,302200000.0
2009-07-30 13:32:00,1.52555,1.5257,1.52535,1.52565,96400000.0
2009-07-30 13:33:00,1.52575,1.5258,1.52555,1.52555,165400000.0
2009-07-30 13:34:00,1.5256,1.52565,1.525,1.525,90000000.0
2009-07-30 13:35:00,1.52495,1.5254,1.5249,1.52525,203800000.0
2009-07-30 13:36:00,1.52535,1.52555,1.5253,1.52545,91600000.0
2009-07-30 13:37:00,1.5254,1.5257,1.5253,1.52565,184600000.0
2009-07-30 13:38:00,1.5257,1.52575,1.52535,1.52555,165399999.0
2009-07-30 13:39:00,1.52555,1.52585,1.5255,1.52565,63000000.0
2009-07-30 13:40:00,1.52565,1.5259,1.5255,1.5259,82400000.0
2009-07-30 13:41:00,1.52565,1.52565,1.5251,1.5251,93400000.0
2009-07-30 13:42:00,1.5251,1.5254,1.52495,1.52515,142000000.0
2009-07-30 13:43:00,1.52515,1.52525,1.52425,1.52425,209600000.0
2009-07-30 13:44:00,1.52425,1.5248,1.52425,1.52475,146200000.0
2009-07-30 13:45:00,1.52475,1.5249,1.5246,1.52465,142000000.0
2009-07-30 13:46:00,1.5246,1.525,1.52435,1.525,194200000.0
2009-07-30 13:47:00,1.52495,1.5254,1.5249,1.52525,184400000.0
2009-07-30 13:48:00,1.52515,1.52545,1.525,1.52515,165800000.0
2009-07-30 13:49:00,1.5251,1.5256,1.5251,1.5256,164200000.0
2009-07-30 13:50:00,1.52555,1.5259,1.52555,1.5256,73600000.0
2009-07-30 13:51:00,1.5255,1.5255,1.525,1.52515,163400000.0
2009-07-30 13:52:00,1.52515,1.5255,1.52505,1.5253,190200000.0
2009-07-30 13:53:00,1.5253,1.52545,1.5247,1.525,227000000.0
2009-07-30 13:54:00,1.52505,1.52505,1.5241,1.5245,273400000.0
2009-07-30 13:55:00,1.5245,1.52485,1.5243,1.52485,196200000.0
2009-07-30 13:56:00,1.52475,1.52485,1.5246,1.5246,210800000.0
2009-07-30 13:57:00,1.5247,1.5247,1.5245,1.5246,144000000.0
2009-07-30 13:58:00,1.5246,1.52465,1.5238,1.52385,224400000.0
2009-07-30 13:59:00,1.52375,1.52435,1.52375,1.524,294599999.0
2009-07-30 14:00:00,1.52405,1.5248,1.52405,1.52465,434800000.0
2009-07-30 14:01:00,1.5247,1.52525,1.5246,1.5252,331800000.0
2009-07-30 14:02:00,1.5252,1.52545,1.52475,1.52525,487000000.0
2009-07-30 14:03:00,1.5253,1.52555,1.52495,1.5254,493800000.0
2009-07-30 14:04:00,1.5254,1.52565,1.52505,1.52515,470400001.0
2009-07-30 14:05:00,1.5252,1.5253,1.525,1.525,281200000.0
2009-07-30 14:06:00,1.525,1.5257,1.52495,1.5256,472000000.0
2009-07-30 14:07:00,1.5256,1.52565,1.5252,1.5253,294000000.0
2009-07-30 14:08:00,1.52525,1.5253,1.525,1.52505,217600000.0
2009-07-30 14:09:00,1.52505,1.52575,1.52505,1.5255,303000000.0
2009-07-30 14:10:00,1.52545,1.52565,1.52525,1.52525,292200000.0
2009-07-30 14:11:00,1.5253,1.52565,1.52515,1.52525,280400000.0
2009-07-30 14:12:00,1.5252,1.52525,1.52455,1.5247,359400000.0
2009-07-30 14:13:00,1.52465,1.5249,1.52445,1.52445,356800000.0
2009-07-30 14:14:00,1.52445,1.52455,1.52395,1.52395,664999999.0
2009-07-30 14:15:00,1.5239,1.52395,1.5234,1.52355,410999999.0
2009-07-30 14:16:00,1.52365,1.52385,1.52325,1.5236,225200000.0
2009-07-30 14:17:00,1.5236,1.52375,1.52325,1.52325,181800000.0
2009-07-30 14:18:00,1.52325,1.52345,1.52315,1.5234,276600000.0
2009-07-30 14:19:00,1.5234,1.52355,1.5233,1.5235,245200000.0
2009-07-30 14:20:00,1.52345,1.5235,1.52335,1.52335,196199999.0
2009-07-30 14:21:00,1.52335,1.5234,1.5229,1.52305,318000000.0
2009-07-30 14:22:00,1.52295,1.5233,1.52275,1.52315,275400000.0
2009-07-30 14:23:00,1.52305,1.52335,1.5229,1.52305,337599997.0
2009-07-30 14:24:00,1.52305,1.5233,1.52295,1.52305,377999999.0
2009-07-30 14:25:00,1.52295,1.52305,1.5222,1.52225,454799998.0
2009-07-30 14:26:00,1.52225,1.523,1.52225,1.52265,494999999.0
2009-07-30 14:27:00,1.5227,1.5229,1.52245,1.52285,375800000.0
2009-07-30 14:28:00,1.5231,1.52335,1.52285,1.5231,339200000.0
2009-07-30 14:29:00,1.5231,1.52325,1.5226,1.52295,427400000.0
2009-07-30 14:30:00,1.5229,1.52365,1.5219,1.5219,1019999999.0
2009-07-30 14:31:00,1.52195,1.52215,1.5211,1.5217,504600000.0
2009-07-30 14:32:00,1.52175,1.52185,1.5213,1.5214,480200000.0
2009-07-30 14:33:00,1.52145,1.52215,1.52125,1.522,432400000.0
2009-07-30 14:34:00,1.52185,1.5222,1.5214,1.52205,362600000.0
2009-07-30 14:35:00,1.5221,1.5223,1.52175,1.5222,274400000.0
2009-07-30 14:36:00,1.5222,1.52265,1.5216,1.5224,439800000.0
2009-07-30 14:37:00,1.52235,1.5225,1.52185,1.52195,364800000.0
2009-07-30 14:38:00,1.52195,1.5221,1.52125,1.5216,568799999.0
2009-07-30 14:39:00,1.52165,1.5218,1.5211,1.52125,329200000.0
2009-07-30 14:40:00,1.52125,1.5217,1.52095,1.5215,381600000.0
2009-07-30 14:41:00,1.5216,1.5218,1.52095,1.52105,401600000.0
2009-07-30 14:42:00,1.5211,1.52155,1.5211,1.52125,246200000.0
2009-07-30 14:43:00,1.52135,1.5216,1.5211,1.5215,330000000.0
2009-07-30 14:44:00,1.52155,1.52155,1.52065,1.52095,374400000.0
2009-07-30 14:45:00,1.521,1.52145,1.5209,1.5214,530000000.0
2009-07-30 14:46:00,1.5214,1.5218,1.52125,1.5216,385400000.0
2009-07-30 14:47:00,1.5215,1.522,1.52135,1.5219,353999999.0
2009-07-30 14:48:00,1.522,1.5222,1.5214,1.52175,418799998.0
2009-07-30 14:49:00,1.5218,1.5219,1.52165,1.5218,332800000.0
2009-07-30 14:50:00,1.5218,1.5219,1.5214,1.52155,313200000.0
2009-07-30 14:51:00,1.5216,1.5218,1.52125,1.52125,478800000.0
2009-07-30 14:52:00,1.52125,1.52175,1.52125,1.5214,168200000.0
2009-07-30 14:53:00,1.52135,1.52165,1.5212,1.52155,354399998.0
2009-07-30 14:54:00,1.52155,1.5218,1.5215,1.5216,291399999.0
2009-07-30 14:55:00,1.5216,1.522,1.52155,1.52165,299400000.0
2009-07-30 14:56:00,1.5216,1.52195,1.5215,1.5218,676799998.0
2009-07-30 14:57:00,1.5219,1.522,1.5214,1.5217,759500000.0
2009-07-30 14:58:00,1.5217,1.5219,1.52125,1.5218,263400000.0
2009-07-30 14:59:00,1.52185,1.5221,1.52135,1.5221,365599999.0
2009-07-30 15:00:00,1.5221,1.52275,1.5221,1.5225,395800000.0
2009-07-30 15:01:00,1.5225,1.5233,1.52235,1.52235,456000000.0
2009-07-30 15:02:00,1.5223,1.5229,1.52205,1.5229,327600000.0
2009-07-30 15:03:00,1.5229,1.52335,1.52245,1.52285,396600001.0
2009-07-30 15:04:00,1.52285,1.523,1.52255,1.5228,300799999.0
2009-07-30 15:05:00,1.52275,1.5234,1.52265,1.5234,433199999.0
2009-07-30 15:06:00,1.52345,1.5235,1.52225,1.52235,516800001.0
2009-07-30 15:07:00,1.52235,1.52245,1.521,1.52175,627799998.0
2009-07-30 15:08:00,1.5217,1.5218,1.5214,1.5214,343799998.0
2009-07-30 15:09:00,1.5214,1.52145,1.52105,1.52135,375600001.0
2009-07-30 15:10:00,1.52125,1.52125,1.52045,1.5205,680000002.0
2009-07-30 15:11:00,1.52055,1.52075,1.52,1.52035,641599999.0
2009-07-30 15:12:00,1.5204,1.5213,1.5204,1.52125,576200000.0
2009-07-30 15:13:00,1.52125,1.5219,1.52125,1.52185,392200000.0
2009-07-30 15:14:00,1.52175,1.5226,1.52165,1.5224,201600000.0
2009-07-30 15:15:00,1.5223,1.5223,1.5219,1.5219,270200000.0
2009-07-30 15:16:00,1.5219,1.52205,1.52175,1.5219,271400000.0
2009-07-30 15:17:00,1.5219,1.5222,1.5218,1.52215,325600000.0
2009-07-30 15:18:00,1.52205,1.52215,1.52195,1.52215,317800000.0
2009-07-30 15:19:00,1.52215,1.5223,1.52195,1.52215,300600000.0
2009-07-30 15:20:00,1.52215,1.5222,1.52155,1.52175,386000000.0
2009-07-30 15:21:00,1.5218,1.52195,1.5217,1.52175,350000000.0
2009-07-30 15:22:00,1.5217,1.522,1.5216,1.5218,556199999.0
2009-07-30 15:23:00,1.5218,1.52245,1.5218,1.52215,260800000.0
2009-07-30 15:24:00,1.52215,1.5222,1.52175,1.5218,128400000.0
2009-07-30 15:25:00,1.5218,1.52205,1.52165,1.52175,213800000.0
2009-07-30 15:26:00,1.52175,1.5222,1.52165,1.52175,362800000.0
2009-07-30 15:27:00,1.52185,1.52185,1.5213,1.5214,100800000.0
2009-07-30 15:28:00,1.52135,1.52215,1.52125,1.5221,339800000.0
2009-07-30 15:29:00,1.5221,1.5225,1.52195,1.5222,345000000.0
2009-07-30 15:30:00,1.52225,1.52235,1.52075,1.52125,613600000.0
2009-07-30 15:31:00,1.52125,1.52125,1.5204,1.52105,502600000.0
2009-07-30 15:32:00,1.52075,1.5215,1.52075,1.5214,515000000.0
2009-07-30 15:33:00,1.5214,1.5214,1.5201,1.5201,540400000.0
2009-07-30 15:34:00,1.5201,1.5201,1.519,1.51945,383940000.0
2009-07-30 15:35:00,1.51945,1.5201,1.51945,1.52,778139999.0
2009-07-30 15:36:00,1.5201,1.5203,1.51975,1.52025,645399998.0
2009-07-30 15:37:00,1.5202,1.5206,1.5201,1.52045,697600001.0
2009-07-30 15:38:00,1.5205,1.52065,1.52,1.52035,475000001.0
2009-07-30 15:39:00,1.5204,1.52045,1.52005,1.5202,512599999.0
2009-07-30 15:40:00,1.5202,1.52065,1.5199,1.5202,738399999.0
2009-07-30 15:41:00,1.5201,1.5207,1.52,1.5206,457800000.0
2009-07-30 15:42:00,1.5206,1.5208,1.5204,1.5208,637800000.0
2009-07-30 15:43:00,1.52085,1.52125,1.5206,1.5212,395800000.0
2009-07-30 15:44:00,1.5212,1.52125,1.5206,1.52095,473799999.0
2009-07-30 15:45:00,1.5209,1.5213,1.52055,1.52055,480999999.0
2009-07-30 15:46:00,1.52055,1.52155,1.52045,1.52155,732000000.0
2009-07-30 15:47:00,1.52145,1.5216,1.52045,1.52045,689600000.0
2009-07-30 15:48:00,1.52065,1.52065,1.5203,1.52045,483200000.0
2009-07-30 15:49:00,1.52045,1.52115,1.52,1.521,588599999.0
2009-07-30 15:50:00,1.5211,1.5213,1.5202,1.5203,713000000.0
2009-07-30 15:51:00,1.5203,1.52075,1.52005,1.5207,520400002.0
2009-07-30 15:52:00,1.5207,1.5209,1.5204,1.52055,613200000.0
2009-07-30 15:53:00,1.5205,1.5205,1.52005,1.5203,590399996.0
2009-07-30 15:54:00,1.5203,1.5208,1.52025,1.5207,575199999.0
2009-07-30 15:55:00,1.5208,1.5208,1.52,1.5201,432999999.0
2009-07-30 15:56:00,1.51995,1.5202,1.5197,1.5201,489600000.0
2009-07-30 15:57:00,1.5201,1.5201,1.51945,1.51945,584260000.0
2009-07-30 15:58:00,1.51945,1.5196,1.51945,1.51945,161520000.0
2009-07-30 15:59:00,1.51945,1.51945,1.5188,1.5192,505120000.0
2009-07-30 16:00:00,1.51935,1.51935,1.5184,1.5189,635600000.0
2009-07-30 16:01:00,1.5189,1.51965,1.51885,1.51955,656999998.0
2009-07-30 16:02:00,1.5196,1.52015,1.5195,1.52015,545599997.0
2009-07-30 16:03:00,1.52015,1.52015,1.51975,1.51995,533200000.0
2009-07-30 16:04:00,1.52,1.5204,1.51985,1.5203,341600000.0
2009-07-30 16:05:00,1.5203,1.5203,1.51975,1.5201,489800000.0
2009-07-30 16:06:00,1.5201,1.5201,1.51945,1.51945,396600001.0
2009-07-30 16:07:00,1.51945,1.5199,1.51935,1.5196,522800000.0
2009-07-30 16:08:00,1.5196,1.5198,1.51915,1.51935,463199999.0
2009-07-30 16:09:00,1.5193,1.51945,1.51865,1.51875,538600000.0
2009-07-30 16:10:00,1.5187,1.51925,1.51855,1.51925,416000000.0
2009-07-30 16:11:00,1.5193,1.51945,1.519,1.51935,587799997.0
2009-07-30 16:12:00,1.5194,1.51965,1.51915,1.51945,562000003.0
2009-07-30 16:13:00,1.51945,1.51945,1.51895,1.51905,496200000.0
2009-07-30 16:14:00,1.519,1.5202,1.519,1.5201,530400000.0
2009-07-30 16:15:00,1.5203,1.52045,1.52,1.5201,463400001.0
2009-07-30 16:16:00,1.5201,1.52025,1.5196,1.5197,352200001.0
2009-07-30 16:17:00,1.5197,1.5203,1.5197,1.5203,301800000.0
2009-07-30 16:18:00,1.52025,1.52025,1.5193,1.5198,469199999.0
2009-07-30 16:19:00,1.5198,1.52015,1.5195,1.51955,462400000.0
2009-07-30 16:20:00,1.51955,1.5197,1.51915,1.5195,460600000.0
2009-07-30 16:21:00,1.5196,1.5201,1.5194,1.52,388200000.0
2009-07-30 16:22:00,1.52,1.5201,1.51965,1.52005,339000000.0
2009-07-30 16:23:00,1.52005,1.5205,1.5199,1.52045,315400000.0
2009-07-30 16:24:00,1.52045,1.52075,1.52025,1.52045,403000001.0
2009-07-30 16:25:00,1.52045,1.52075,1.5203,1.5207,272400000.0
2009-07-30 16:26:00,1.5207,1.52085,1.52025,1.52025,213200000.0
2009-07-30 16:27:00,1.52025,1.5204,1.5199,1.5201,234600000.0
2009-07-30 16:28:00,1.5201,1.52035,1.5199,1.52025,256000000.0
2009-07-30 16:29:00,1.52025,1.5205,1.5202,1.5203,321600000.0
2009-07-30 16:30:00,1.52015,1.5206,1.51995,1.5205,335000000.0
2009-07-30 16:31:00,1.5205,1.52065,1.52035,1.52055,408400000.0
2009-07-30 16:32:00,1.52055,1.52085,1.52025,1.5203,482200000.0
2009-07-30 16:33:00,1.5203,1.5206,1.5202,1.5202,323600000.0
2009-07-30 16:34:00,1.52015,1.52035,1.51975,1.51995,660000000.0
2009-07-30 16:35:00,1.51995,1.52015,1.5198,1.52,337600000.0
2009-07-30 16:36:00,1.52015,1.5202,1.51975,1.52,389000000.0
2009-07-30 16:37:00,1.52,1.52035,1.52,1.5203,384000000.0
2009-07-30 16:38:00,1.5203,1.52045,1.52,1.52015,640400001.0
2009-07-30 16:39:00,1.52015,1.5206,1.52,1.52055,707999994.0
2009-07-30 16:40:00,1.52055,1.5208,1.5203,1.5203,670400000.0
2009-07-30 16:41:00,1.5203,1.52095,1.5203,1.5205,456000000.0
2009-07-30 16:42:00,1.52055,1.52085,1.52045,1.52065,518199999.0
2009-07-30 16:43:00,1.5207,1.5211,1.5206,1.521,414000001.0
2009-07-30 16:44:00,1.521,1.5211,1.5206,1.52075,525399998.0
2009-07-30 16:45:00,1.5208,1.5211,1.5208,1.5209,361599999.0
2009-07-30 16:46:00,1.5209,1.52105,1.52065,1.5209,671399998.0
2009-07-30 16:47:00,1.5209,1.5216,1.5209,1.5215,354200000.0
2009-07-30 16:48:00,1.5215,1.52175,1.521,1.5212,533199998.0
2009-07-30 16:49:00,1.5212,1.52145,1.52095,1.5212,634000001.0
2009-07-30 16:50:00,1.5213,1.52135,1.52075,1.521,458000000.0
2009-07-30 16:51:00,1.52105,1.5213,1.52075,1.52125,656000002.0
2009-07-30 16:52:00,1.5212,1.52145,1.5209,1.52095,679200002.0
2009-07-30 16:53:00,1.5209,1.52125,1.5208,1.5211,526200001.0
2009-07-30 16:54:00,1.5211,1.5216,1.5209,1.52145,519800003.0
2009-07-30 16:55:00,1.5214,1.5216,1.5211,1.5214,427000002.0
2009-07-30 16:56:00,1.5214,1.52155,1.52085,1.52105,596200000.0
2009-07-30 16:57:00,1.52115,1.52135,1.52095,1.521,568800000.0
2009-07-30 16:58:00,1.52105,1.52185,1.521,1.52175,630000001.0
2009-07-30 16:59:00,1.52175,1.52215,1.5214,1.52205,726200001.0
2009-07-30 17:00:00,1.5222,1.5224,1.5221,1.52225,734000001.0
2009-07-30 17:01:00,1.5224,1.5224,1.52185,1.5219,595800000.0
2009-07-30 17:02:00,1.52195,1.52255,1.52175,1.5225,433600002.0
2009-07-30 17:03:00,1.52245,1.52285,1.5224,1.5228,443200001.0
2009-07-30 17:04:00,1.5227,1.5231,1.5226,1.5226,380799999.0
2009-07-30 17:05:00,1.5225,1.52295,1.5225,1.5227,485600000.0
2009-07-30 17:06:00,1.5227,1.52275,1.52225,1.52265,454000000.0
2009-07-30 17:07:00,1.5226,1.5229,1.5224,1.5225,503400000.0
2009-07-30 17:08:00,1.5224,1.5226,1.5223,1.52245,403000000.0
2009-07-30 17:09:00,1.5225,1.5226,1.52205,1.5221,346800000.0
2009-07-30 17:10:00,1.5221,1.5221,1.52175,1.522,212600000.0
2009-07-30 17:11:00,1.52205,1.52215,1.5216,1.52165,401400000.0
2009-07-30 17:12:00,1.52165,1.5226,1.52165,1.52245,446800001.0
2009-07-30 17:13:00,1.52245,1.523,1.52235,1.52255,435400000.0
2009-07-30 17:14:00,1.52255,1.5228,1.52205,1.52205,273600000.0
2009-07-30 17:15:00,1.52215,1.52255,1.52205,1.5223,651400000.0
2009-07-30 17:16:00,1.52235,1.5226,1.5222,1.52255,450599999.0
2009-07-30 17:17:00,1.52255,1.52325,1.52255,1.52275,571399999.0
2009-07-30 17:18:00,1.52265,1.52305,1.5225,1.5229,702999997.0
2009-07-30 17:19:00,1.523,1.5231,1.52265,1.523,735600005.0
2009-07-30 17:20:00,1.523,1.5235,1.523,1.5234,382200000.0
2009-07-30 17:21:00,1.5233,1.52345,1.5232,1.5233,427200005.0
2009-07-30 17:22:00,1.5233,1.5235,1.52315,1.5234,691999998.0
2009-07-30 17:23:00,1.52345,1.52345,1.52305,1.5232,473800000.0
2009-07-30 17:24:00,1.52315,1.5234,1.5231,1.52315,494999997.0
2009-07-30 17:25:00,1.52325,1.52325,1.5228,1.5231,456200000.0
2009-07-30 17:26:00,1.5231,1.5231,1.5228,1.52285,317000000.0
2009-07-30 17:27:00,1.5229,1.5229,1.52265,1.5227,441800000.0
2009-07-30 17:28:00,1.5227,1.52285,1.5224,1.5225,263200000.0
2009-07-30 17:29:00,1.5224,1.52255,1.52225,1.5224,424400001.0
2009-07-30 17:30:00,1.5225,1.52265,1.5224,1.5224,513800001.0
2009-07-30 17:31:00,1.5224,1.5227,1.5219,1.522,298999999.0
2009-07-30 17:32:00,1.522,1.52245,1.522,1.5224,320800000.0
2009-07-30 17:33:00,1.5224,1.5224,1.52205,1.52205,265599997.0
2009-07-30 17:34:00,1.52215,1.5223,1.52205,1.52215,328200000.0
2009-07-30 17:35:00,1.52215,1.5225,1.5217,1.5217,446400000.0
2009-07-30 17:36:00,1.52165,1.52195,1.52125,1.52195,429399998.0
2009-07-30 17:37:00,1.5218,1.5221,1.5218,1.5221,240200000.0
2009-07-30 17:38:00,1.5221,1.5222,1.5219,1.522,385000000.0
2009-07-30 17:39:00,1.522,1.5224,1.522,1.5222,480400001.0
2009-07-30 17:40:00,1.5222,1.5223,1.52205,1.52215,342400000.0
2009-07-30 17:41:00,1.52215,1.52235,1.52205,1.52225,328200000.0
2009-07-30 17:42:00,1.5222,1.52235,1.5221,1.52225,367599998.0
2009-07-30 17:43:00,1.52225,1.52245,1.5221,1.52225,384799998.0
2009-07-30 17:44:00,1.52225,1.52255,1.5218,1.52195,428400000.0
2009-07-30 17:45:00,1.5219,1.52205,1.5219,1.522,244200000.0
2009-07-30 17:46:00,1.52205,1.52215,1.5219,1.5221,461000000.0
2009-07-30 17:47:00,1.52215,1.52215,1.522,1.5221,319200000.0
2009-07-30 17:48:00,1.5221,1.5223,1.52205,1.52205,268400000.0
2009-07-30 17:49:00,1.52205,1.52215,1.522,1.52205,173800000.0
2009-07-30 17:50:00,1.52205,1.52255,1.52205,1.52245,143600000.0
2009-07-30 17:51:00,1.5224,1.5228,1.52235,1.5225,238600000.0
2009-07-30 17:52:00,1.5225,1.5228,1.52245,1.5225,255200000.0
2009-07-30 17:53:00,1.5225,1.5226,1.5219,1.52225,449599998.0
2009-07-30 17:54:00,1.52225,1.5226,1.52185,1.522,590600000.0
2009-07-30 17:55:00,1.522,1.5222,1.52175,1.522,319999999.0
2009-07-30 17:56:00,1.5219,1.5221,1.52155,1.5218,502999998.0
2009-07-30 17:57:00,1.52175,1.52175,1.5213,1.52135,420400001.0
2009-07-30 17:58:00,1.5213,1.5215,1.5213,1.5214,232000000.0
2009-07-30 17:59:00,1.52135,1.52155,1.5209,1.5209,543599999.0
2009-07-30 18:00:00,1.5209,1.52145,1.5208,1.52125,572400000.0
2009-07-30 18:01:00,1.52125,1.5219,1.52125,1.52175,312000000.0
2009-07-30 18:02:00,1.52175,1.52215,1.5214,1.52155,431399997.0
2009-07-30 18:03:00,1.52155,1.52175,1.52145,1.52145,236000000.0
2009-07-30 18:04:00,1.5216,1.52205,1.5216,1.522,289600000.0
2009-07-30 18:05:00,1.5221,1.5225,1.522,1.5223,545799998.0
2009-07-30 18:06:00,1.5223,1.5227,1.5222,1.52265,482400000.0
2009-07-30 18:07:00,1.5227,1.5228,1.52225,1.52265,456399998.0
2009-07-30 18:08:00,1.5225,1.5227,1.5223,1.52235,404800000.0
2009-07-30 18:09:00,1.52245,1.5229,1.5223,1.5229,486400000.0
2009-07-30 18:10:00,1.5229,1.52305,1.52285,1.523,302400000.0
2009-07-30 18:11:00,1.523,1.5231,1.52265,1.5231,606599997.0
2009-07-30 18:12:00,1.5231,1.5235,1.52285,1.5233,441800000.0
2009-07-30 18:13:00,1.52335,1.52335,1.5231,1.52325,370399998.0
2009-07-30 18:14:00,1.52325,1.5234,1.52305,1.52325,551200000.0
2009-07-30 18:15:00,1.52325,1.5234,1.52295,1.52325,333999999.0
2009-07-30 18:16:00,1.52325,1.5233,1.5232,1.52325,141000000.0
2009-07-30 18:17:00,1.5233,1.52345,1.5232,1.5232,255200001.0
2009-07-30 18:18:00,1.52325,1.52335,1.52305,1.5231,498999999.0
2009-07-30 18:19:00,1.5231,1.52325,1.52305,1.52315,428599999.0
2009-07-30 18:20:00,1.5231,1.5232,1.52265,1.52265,354400001.0
2009-07-30 18:21:00,1.52255,1.5227,1.5225,1.52255,509600000.0
2009-07-30 18:22:00,1.52255,1.5227,1.52255,1.52265,98799999.0
2009-07-30 18:23:00,1.5226,1.5228,1.52245,1.5228,149000000.0
2009-07-30 18:24:00,1.5228,1.52285,1.5227,1.5227,167400000.0
2009-07-30 18:25:00,1.52275,1.52305,1.5227,1.5227,282600001.0
2009-07-30 18:26:00,1.5227,1.52295,1.52265,1.52285,161200000.0
2009-07-30 18:27:00,1.52295,1.52295,1.52275,1.5229,161400001.0
2009-07-30 18:28:00,1.5229,1.52325,1.5228,1.52315,494199998.0
2009-07-30 18:29:00,1.5231,1.5232,1.52275,1.52295,359200000.0
2009-07-30 18:30:00,1.52295,1.52305,1.5224,1.5225,544200000.0
2009-07-30 18:31:00,1.5225,1.52275,1.5223,1.5223,345800000.0
2009-07-30 18:32:00,1.5223,1.5225,1.52215,1.5223,163000000.0
2009-07-30 18:33:00,1.5223,1.5225,1.52225,1.52245,223000000.0
2009-07-30 18:34:00,1.52245,1.5228,1.52235,1.5226,372000001.0
2009-07-30 18:35:00,1.5227,1.5227,1.5225,1.5226,231600000.0
2009-07-30 18:36:00,1.52275,1.52275,1.5226,1.52265,43800000.0
2009-07-30 18:37:00,1.5227,1.52275,1.5225,1.52275,142999999.0
2009-07-30 18:38:00,1.52275,1.52285,1.5221,1.5221,140000000.0
2009-07-30 18:39:00,1.52225,1.5224,1.52195,1.522,206400001.0
2009-07-30 18:40:00,1.5219,1.5221,1.5219,1.5221,102200000.0
2009-07-30 18:41:00,1.5221,1.5224,1.5221,1.5224,204000001.0
2009-07-30 18:42:00,1.5224,1.5224,1.5221,1.52225,136000000.0
2009-07-30 18:43:00,1.52235,1.5224,1.52215,1.52225,118400000.0
2009-07-30 18:44:00,1.52225,1.52245,1.52225,1.52235,77600000.0
2009-07-30 18:45:00,1.52235,1.52235,1.5222,1.52235,184000000.0
2009-07-30 18:46:00,1.52235,1.5224,1.52215,1.5223,168800000.0
2009-07-30 18:47:00,1.5223,1.5226,1.52225,1.52245,265600000.0
2009-07-30 18:48:00,1.52245,1.5225,1.52225,1.52235,178200000.0
2009-07-30 18:49:00,1.52225,1.52235,1.52185,1.522,186600001.0
2009-07-30 18:50:00,1.522,1.5223,1.52195,1.52215,140400000.0
2009-07-30 18:51:00,1.5222,1.5223,1.52205,1.5223,278400000.0
2009-07-30 18:52:00,1.5223,1.5224,1.52195,1.5223,362799999.0
2009-07-30 18:53:00,1.5223,1.52245,1.52215,1.52235,243599999.0
2009-07-30 18:54:00,1.52245,1.5225,1.52245,1.5225,33800000.0
2009-07-30 18:55:00,1.52265,1.52275,1.52255,1.52275,245800000.0
2009-07-30 18:56:00,1.52275,1.5229,1.5226,1.5227,434600000.0
2009-07-30 18:57:00,1.5227,1.52315,1.5227,1.5227,277600000.0
2009-07-30 18:58:00,1.5227,1.5228,1.5225,1.5226,182399999.0
2009-07-30 18:59:00,1.5226,1.52305,1.5223,1.52305,237600000.0
2009-07-30 19:00:00,1.52305,1.52305,1.5226,1.5226,110800000.0
2009-07-30 19:01:00,1.52265,1.52295,1.52245,1.52255,339200000.0
2009-07-30 19:02:00,1.52265,1.5227,1.5217,1.52225,542200000.0
2009-07-30 19:03:00,1.52225,1.5223,1.52165,1.5221,546799999.0
2009-07-30 19:04:00,1.52215,1.52255,1.52185,1.52255,474000000.0
2009-07-30 19:05:00,1.52255,1.5228,1.52175,1.52175,368200000.0
2009-07-30 19:06:00,1.5218,1.5221,1.5214,1.52165,236800000.0
2009-07-30 19:07:00,1.52155,1.52205,1.5214,1.5216,285200000.0
2009-07-30 19:08:00,1.5215,1.5217,1.5211,1.52125,385399997.0
2009-07-30 19:09:00,1.52135,1.52165,1.5212,1.52165,444800001.0
2009-07-30 19:10:00,1.5217,1.5226,1.52155,1.5225,714600001.0
2009-07-30 19:11:00,1.5225,1.52275,1.5222,1.5224,163000000.0
2009-07-30 19:12:00,1.52245,1.52245,1.5221,1.5222,26400000.0
2009-07-30 19:13:00,1.5222,1.5225,1.52205,1.52245,62600000.0
2009-07-30 19:14:00,1.5226,1.52295,1.52255,1.52295,71800000.0
2009-07-30 19:15:00,1.523,1.52305,1.52265,1.5229,112400000.0
2009-07-30 19:16:00,1.5229,1.52305,1.5226,1.5229,63800000.0
2009-07-30 19:17:00,1.5229,1.52305,1.52285,1.523,23600000.0
2009-07-30 19:18:00,1.52295,1.5235,1.5229,1.52345,72000000.0
2009-07-30 19:19:00,1.52355,1.52355,1.52325,1.52335,102800000.0
2009-07-30 19:20:00,1.52345,1.52365,1.52325,1.5234,43600000.0
2009-07-30 19:21:00,1.52345,1.52355,1.52315,1.5232,36800000.0
2009-07-30 19:22:00,1.5232,1.5233,1.52295,1.523,71200000.0
2009-07-30 19:23:00,1.52305,1.5232,1.52295,1.5232,118199999.0
2009-07-30 19:24:00,1.5231,1.52325,1.52265,1.52275,131600000.0
2009-07-30 19:25:00,1.52275,1.5229,1.5227,1.5228,131600000.0
2009-07-30 19:26:00,1.5229,1.5236,1.5227,1.52325,559799999.0
2009-07-30 19:27:00,1.52335,1.5235,1.52325,1.5235,272799998.0
2009-07-30 19:28:00,1.5234,1.52345,1.52335,1.52345,141000000.0
2009-07-30 19:29:00,1.5234,1.52375,1.5234,1.52345,137400000.0
2009-07-30 19:30:00,1.52345,1.52405,1.52345,1.52385,448599999.0
2009-07-30 19:31:00,1.52385,1.52385,1.5235,1.5236,377999999.0
2009-07-30 19:32:00,1.5236,1.5238,1.5233,1.5238,600399997.0
2009-07-30 19:33:00,1.52385,1.5239,1.52315,1.5232,298600000.0
2009-07-30 19:34:00,1.5232,1.5236,1.5232,1.52345,391799998.0
2009-07-30 19:35:00,1.52345,1.5235,1.5233,1.5234,200400000.0
2009-07-30 19:36:00,1.5234,1.5234,1.52315,1.5234,222400000.0
2009-07-30 19:37:00,1.5234,1.5236,1.5232,1.52355,377800000.0
2009-07-30 19:38:00,1.5236,1.5236,1.5235,1.5236,92599999.0
2009-07-30 19:39:00,1.5236,1.5238,1.52355,1.5236,251400000.0
2009-07-30 19:40:00,1.5237,1.5243,1.5237,1.5243,1054800000.0
2009-07-30 19:41:00,1.5243,1.52435,1.52395,1.52395,1693799985.0
2009-07-30 19:42:00,1.52385,1.52405,1.52375,1.52405,563399999.0
2009-07-30 19:43:00,1.52405,1.5243,1.5237,1.52405,740400000.0
2009-07-30 19:44:00,1.52405,1.52405,1.52355,1.5236,377800000.0
2009-07-30 19:45:00,1.5236,1.52425,1.5236,1.52415,612999999.0
2009-07-30 19:46:00,1.52415,1.52445,1.52395,1.5243,1173399999.0
2009-07-30 19:47:00,1.5243,1.5243,1.52355,1.5238,488999998.0
2009-07-30 19:48:00,1.52375,1.52395,1.5235,1.52395,242400000.0
2009-07-30 19:49:00,1.52395,1.52395,1.5235,1.5238,537999996.0
2009-07-30 19:50:00,1.5238,1.5239,1.52355,1.5236,460199995.0
2009-07-30 19:51:00,1.52355,1.52375,1.5235,1.52355,285200001.0
2009-07-30 19:52:00,1.52355,1.5237,1.52345,1.52355,285999996.0
2009-07-30 19:53:00,1.5235,1.5239,1.5235,1.52375,420199999.0
2009-07-30 19:54:00,1.52395,1.52395,1.52345,1.52345,249399998.0
2009-07-30 19:55:00,1.52355,1.5236,1.52325,1.52335,410400000.0
2009-07-30 19:56:00,1.52335,1.5234,1.52325,1.52325,188199999.0
2009-07-30 19:57:00,1.52305,1.5231,1.52295,1.52305,176200000.0
2009-07-30 19:58:00,1.52305,1.5232,1.52295,1.5232,220799999.0
2009-07-30 19:59:00,1.5232,1.52335,1.52295,1.52325,482399996.0
2009-07-30 20:00:00,1.5233,1.5234,1.5228,1.52285,405399999.0
2009-07-30 20:01:00,1.52295,1.523,1.52285,1.5229,243400000.0
2009-07-30 20:02:00,1.5229,1.5229,1.5228,1.5228,106600000.0
2009-07-30 20:03:00,1.5228,1.5228,1.5228,1.5228,37400000.0
2009-07-30 20:04:00,1.5227,1.52285,1.52235,1.5228,366200000.0
2009-07-30 20:05:00,1.5228,1.523,1.52275,1.52295,188600000.0
2009-07-30 20:06:00,1.52295,1.5231,1.5228,1.52295,154400000.0
2009-07-30 20:07:00,1.52295,1.52315,1.5229,1.52315,146800000.0
2009-07-30 20:08:00,1.52305,1.52335,1.5227,1.5228,288200000.0
2009-07-30 20:09:00,1.52285,1.5233,1.52285,1.52315,189199999.0
2009-07-30 20:10:00,1.52315,1.5235,1.5231,1.5234,238600000.0
2009-07-30 20:11:00,1.52335,1.52365,1.5231,1.52315,535400000.0
2009-07-30 20:12:00,1.5231,1.52345,1.523,1.52335,480999998.0
2009-07-30 20:13:00,1.5234,1.5241,1.52335,1.52405,205400000.0
2009-07-30 20:14:00,1.52395,1.5244,1.52395,1.5242,431800000.0
2009-07-30 20:15:00,1.5242,1.52455,1.5242,1.52455,318600000.0
2009-07-30 20:16:00,1.5246,1.52465,1.5244,1.5244,265799999.0
2009-07-30 20:17:00,1.5245,1.5245,1.5242,1.52435,390199999.0
2009-07-30 20:18:00,1.52435,1.52455,1.52425,1.52445,344200000.0
2009-07-30 20:19:00,1.5244,1.5244,1.5243,1.5243,184800000.0
2009-07-30 20:20:00,1.5243,1.5244,1.5242,1.52425,373799998.0
2009-07-30 20:21:00,1.52425,1.5246,1.52415,1.5246,702800001.0
2009-07-30 20:22:00,1.5246,1.5248,1.52445,1.52445,288400000.0
2009-07-30 20:23:00,1.52445,1.5247,1.5244,1.52465,294800000.0
2009-07-30 20:24:00,1.52465,1.52465,1.52435,1.52435,156200000.0
2009-07-30 20:25:00,1.52445,1.52465,1.52445,1.5245,183400000.0
2009-07-30 20:26:00,1.5246,1.5248,1.5246,1.5248,230200000.0
2009-07-30 20:27:00,1.5248,1.52485,1.5245,1.52455,397800000.0
2009-07-30 20:28:00,1.52455,1.5247,1.5242,1.5243,548799999.0
2009-07-30 20:29:00,1.5243,1.52475,1.5243,1.5247,376599999.0
2009-07-30 20:30:00,1.5247,1.5247,1.52455,1.5247,193000000.0
2009-07-30 20:31:00,1.5247,1.5247,1.5245,1.5245,226200002.0
2009-07-30 20:32:00,1.5245,1.52465,1.5244,1.52455,411199999.0
2009-07-30 20:33:00,1.5245,1.5246,1.5242,1.5242,243399999.0
2009-07-30 20:34:00,1.52425,1.5245,1.5242,1.52445,290200000.0
2009-07-30 20:35:00,1.52445,1.52455,1.5244,1.5245,143800000.0
2009-07-30 20:36:00,1.5245,1.5245,1.52435,1.52445,256200000.0
2009-07-30 20:37:00,1.5243,1.5248,1.52425,1.52465,431799998.0
2009-07-30 20:38:00,1.52455,1.5246,1.5243,1.52455,355600000.0
2009-07-30 20:39:00,1.5246,1.52465,1.5244,1.5244,296600000.0
2009-07-30 20:40:00,1.5244,1.52445,1.5244,1.52445,94400000.0
2009-07-30 20:41:00,1.52445,1.52445,1.5243,1.5243,215400000.0
2009-07-30 20:42:00,1.52435,1.52435,1.524,1.5242,321199998.0
2009-07-30 20:43:00,1.52415,1.52435,1.5241,1.52415,443199998.0
2009-07-30 20:44:00,1.5241,1.52425,1.5239,1.524,226000000.0
2009-07-30 20:45:00,1.524,1.5241,1.52395,1.524,239400000.0
2009-07-30 20:46:00,1.52405,1.52425,1.52395,1.5241,395400001.0
2009-07-30 20:47:00,1.5241,1.5244,1.52405,1.5242,193200000.0
2009-07-30 20:48:00,1.5242,1.52435,1.52415,1.52435,99800000.0
2009-07-30 20:49:00,1.5244,1.52445,1.5242,1.5244,144000000.0
2009-07-30 20:50:00,1.5244,1.5247,1.52435,1.52445,159200000.0
2009-07-30 20:51:00,1.5244,1.5247,1.5243,1.5245,149800000.0
2009-07-30 20:52:00,1.5245,1.52485,1.52435,1.52475,238200000.0
2009-07-30 20:53:00,1.52475,1.5249,1.5246,1.5248,260200000.0
2009-07-30 20:54:00,1.5248,1.52485,1.52455,1.52475,214400000.0
2009-07-30 20:55:00,1.5247,1.5248,1.52425,1.52435,178400000.0
2009-07-30 20:56:00,1.5244,1.52445,1.5242,1.52425,227400000.0
2009-07-30 20:57:00,1.52425,1.5243,1.5241,1.52415,201800000.0
2009-07-30 20:58:00,1.5241,1.52415,1.5241,1.52415,120600000.0
2009-07-30 20:59:00,1.5241,1.52435,1.524,1.5242,308600000.0
2009-07-30 21:00:00,1.52425,1.5244,1.524,1.52405,249200000.0
2009-07-30 21:01:00,1.52395,1.524,1.5237,1.52375,123600000.0
2009-07-30 21:02:00,1.5237,1.52395,1.5236,1.5237,190400000.0
2009-07-30 21:03:00,1.5237,1.5237,1.5233,1.5234,400400000.0
2009-07-30 21:04:00,1.5234,1.5235,1.5234,1.52345,195600000.0
2009-07-30 21:05:00,1.52345,1.5236,1.52335,1.52345,137600000.0
2009-07-30 21:06:00,1.52345,1.52345,1.52325,1.52325,91400000.0
2009-07-30 21:07:00,1.52335,1.52335,1.5232,1.52325,133200000.0
2009-07-30 21:08:00,1.52325,1.52355,1.5232,1.5235,165600000.0
2009-07-30 21:09:00,1.5235,1.52375,1.5235,1.52365,140600000.0
2009-07-30 21:10:00,1.5237,1.5237,1.5234,1.52345,126800000.0
2009-07-30 21:11:00,1.52345,1.52355,1.5234,1.5235,61000000.0
2009-07-30 21:12:00,1.5235,1.52355,1.5234,1.52345,33000000.0
2009-07-30 21:13:00,1.52345,1.5236,1.5234,1.5236,114000000.0
2009-07-30 21:14:00,1.5236,1.5238,1.5236,1.52375,201600000.0
2009-07-30 21:15:00,1.5237,1.52375,1.52355,1.5236,46600000.0
2009-07-30 21:16:00,1.5236,1.52365,1.52335,1.5236,87000000.0
2009-07-30 21:17:00,1.5237,1.5237,1.52335,1.52335,111800000.0
2009-07-30 21:18:00,1.52335,1.52355,1.5233,1.5233,319200000.0
2009-07-30 21:19:00,1.5233,1.5235,1.5231,1.52315,155600000.0
2009-07-30 21:20:00,1.52315,1.5233,1.5229,1.523,266600000.0
2009-07-30 21:21:00,1.523,1.523,1.52265,1.52265,151200000.0
2009-07-30 21:22:00,1.5227,1.52285,1.5225,1.52265,274200000.0
2009-07-30 21:23:00,1.52265,1.52305,1.52255,1.5229,228200000.0
2009-07-30 21:24:00,1.52295,1.5231,1.5227,1.52285,154600001.0
2009-07-30 21:25:00,1.52285,1.52305,1.52285,1.52285,69400000.0
2009-07-30 21:26:00,1.52285,1.52295,1.5227,1.52275,205000000.0
2009-07-30 21:27:00,1.5229,1.52315,1.52285,1.523,184200000.0
2009-07-30 21:28:00,1.5229,1.52295,1.5226,1.5227,263400000.0
2009-07-30 21:29:00,1.52275,1.523,1.5227,1.52275,435800000.0
2009-07-30 21:30:00,1.52275,1.52275,1.52255,1.5226,189800000.0
2009-07-30 21:31:00,1.52265,1.52275,1.52245,1.5226,130000000.0
2009-07-30 21:32:00,1.52265,1.5227,1.5225,1.5226,52400000.0
2009-07-30 21:33:00,1.5226,1.5226,1.5225,1.5225,35400000.0
2009-07-30 21:34:00,1.52255,1.5226,1.5224,1.5225,60200000.0
2009-07-30 21:35:00,1.52245,1.5238,1.52245,1.52355,370600000.0
2009-07-30 21:36:00,1.52355,1.5238,1.52335,1.5234,305800000.0
2009-07-30 21:37:00,1.5235,1.52385,1.5235,1.52365,246000000.0
2009-07-30 21:38:00,1.52355,1.5242,1.52355,1.5242,233600000.0
2009-07-30 21:39:00,1.5242,1.5242,1.5238,1.5239,125800000.0
2009-07-30 21:40:00,1.52385,1.52535,1.52385,1.52525,388400000.0
2009-07-30 21:41:00,1.52525,1.52545,1.525,1.5251,290800000.0
2009-07-30 21:42:00,1.52505,1.5255,1.5249,1.52545,336200000.0
2009-07-30 21:43:00,1.52555,1.52575,1.52525,1.52545,494800001.0
2009-07-30 21:44:00,1.5255,1.52605,1.5243,1.5245,432800001.0
2009-07-30 21:45:00,1.5246,1.5251,1.52425,1.5245,327400000.0
2009-07-30 21:46:00,1.52445,1.52465,1.52405,1.52415,139400000.0
2009-07-30 21:47:00,1.52415,1.5244,1.5237,1.5237,254000000.0
2009-07-30 21:48:00,1.5237,1.52405,1.52325,1.524,375800001.0
2009-07-30 21:49:00,1.5239,1.524,1.5234,1.52355,250800000.0
2009-07-30 21:50:00,1.52365,1.52365,1.52265,1.5227,360800000.0
2009-07-30 21:51:00,1.52285,1.5229,1.52235,1.52245,327600000.0
2009-07-30 21:52:00,1.5226,1.5228,1.5226,1.5228,187200000.0
2009-07-30 21:53:00,1.52285,1.523,1.52275,1.52285,267200000.0
2009-07-30 21:54:00,1.5229,1.5234,1.5227,1.5233,376200000.0
2009-07-30 21:55:00,1.52345,1.52445,1.52345,1.52405,391800000.0
2009-07-30 21:56:00,1.52405,1.5243,1.5239,1.524,401000000.0
2009-07-30 21:57:00,1.5241,1.52525,1.5241,1.5244,238800000.0
2009-07-30 21:58:00,1.5243,1.52475,1.5243,1.52455,134600000.0
2009-07-30 21:59:00,1.52475,1.52535,1.52445,1.5246,373200000.0
2009-07-30 22:00:00,1.5245,1.5252,1.5245,1.5252,257200000.0
2009-07-30 22:01:00,1.5253,1.5253,1.525,1.52515,174800000.0
2009-07-30 22:02:00,1.5251,1.5251,1.5244,1.52445,259200000.0
2009-07-30 22:03:00,1.5244,1.5247,1.5241,1.52425,372800001.0
2009-07-30 22:04:00,1.5243,1.5245,1.52385,1.52385,268400001.0
2009-07-30 22:05:00,1.52425,1.5244,1.52365,1.5237,348400000.0
2009-07-30 22:06:00,1.52365,1.5238,1.52265,1.52285,316800000.0
2009-07-30 22:07:00,1.5229,1.52345,1.52275,1.5232,444000000.0
2009-07-30 22:08:00,1.5232,1.5235,1.5225,1.52315,259400000.0
2009-07-30 22:09:00,1.5232,1.5234,1.52315,1.5234,40400000.0
2009-07-30 22:10:00,1.52315,1.52325,1.52305,1.52305,155400000.0
2009-07-30 22:11:00,1.52305,1.52325,1.523,1.52325,105000000.0
2009-07-30 22:12:00,1.5234,1.52375,1.52305,1.5234,57400000.0
2009-07-30 22:13:00,1.5232,1.5234,1.5232,1.52335,121400000.0
2009-07-30 22:14:00,1.52335,1.5236,1.5233,1.52355,159800000.0
2009-07-30 22:15:00,1.52355,1.5238,1.5231,1.5233,209800001.0
2009-07-30 22:16:00,1.52335,1.52355,1.52325,1.52345,137800000.0
2009-07-30 22:17:00,1.5234,1.52375,1.5233,1.52375,214400000.0
2009-07-30 22:18:00,1.52375,1.52395,1.52335,1.52395,83200000.0
2009-07-30 22:19:00,1.52395,1.52435,1.5238,1.52435,74600000.0
2009-07-30 22:20:00,1.5244,1.52495,1.52415,1.5247,135200000.0
2009-07-30 22:21:00,1.52485,1.52495,1.52445,1.52495,36800000.0
2009-07-30 22:22:00,1.52495,1.52505,1.5248,1.52505,36600000.0
2009-07-30 22:23:00,1.52495,1.52505,1.52495,1.52505,33000000.0
2009-07-30 22:24:00,1.52505,1.52505,1.5248,1.5249,33800000.0
2009-07-30 22:25:00,1.52495,1.52495,1.5248,1.5248,11600000.0
2009-07-30 22:26:00,1.5248,1.5249,1.52465,1.5247,58000000.0
2009-07-30 22:27:00,1.52475,1.52495,1.52475,1.5249,18200000.0
2009-07-30 22:28:00,1.52428,1.5243,1.52422,1.52422,108200000.0
2009-07-30 22:29:00,1.5249,1.525,1.52445,1.52495,108200000.0
2009-07-30 22:30:00,1.5249,1.5249,1.52445,1.52455,209200000.0
2009-07-30 22:31:00,1.5245,1.52475,1.5245,1.52465,157000000.0
2009-07-30 22:32:00,1.5247,1.525,1.52465,1.525,62000000.0
2009-07-30 22:33:00,1.5249,1.525,1.52475,1.5248,205400000.0
2009-07-30 22:34:00,1.52485,1.52485,1.52475,1.5248,39200000.0
2009-07-30 22:35:00,1.52475,1.5255,1.5247,1.52545,259800000.0
2009-07-30 22:36:00,1.5255,1.5255,1.52505,1.52545,339000000.0
2009-07-30 22:37:00,1.52545,1.52555,1.52535,1.52545,518400000.0
2009-07-30 22:38:00,1.52545,1.52585,1.52545,1.52565,1010600000.0
2009-07-30 22:39:00,1.52565,1.52565,1.52485,1.5249,451000000.0
2009-07-30 22:40:00,1.52485,1.5249,1.52455,1.5247,117400000.0
2009-07-30 22:41:00,1.5247,1.5247,1.52445,1.5245,88600000.0
2009-07-30 22:42:00,1.5245,1.5248,1.5245,1.52475,118400000.0
2009-07-30 22:43:00,1.52475,1.52475,1.52445,1.52465,91400000.0
2009-07-30 22:44:00,1.52455,1.5248,1.52425,1.5246,217599998.0
2009-07-30 22:45:00,1.5246,1.5248,1.5244,1.5247,196800001.0
2009-07-30 22:46:00,1.5247,1.52485,1.5236,1.5241,247800000.0
2009-07-30 22:47:00,1.52415,1.5243,1.52405,1.5243,84000000.0
2009-07-30 22:48:00,1.52425,1.5243,1.5236,1.5242,366800000.0
2009-07-30 22:49:00,1.52415,1.52415,1.52415,1.52415,14400000.0
2009-07-30 22:50:00,1.5242,1.5243,1.52415,1.52425,137400000.0
2009-07-30 22:51:00,1.52435,1.52445,1.52435,1.52445,12800000.0
2009-07-30 22:52:00,1.5244,1.5246,1.5244,1.5246,129200000.0
2009-07-30 22:53:00,1.5246,1.5246,1.5242,1.52425,74800000.0
2009-07-30 22:54:00,1.52425,1.5243,1.5238,1.52415,92400000.0
2009-07-30 22:55:00,1.52415,1.5246,1.52375,1.52445,175000000.0
2009-07-30 22:56:00,1.52445,1.52455,1.52445,1.52455,32000000.0
2009-07-30 22:57:00,1.52455,1.52485,1.52425,1.52465,572599999.0
2009-07-30 22:58:00,1.52465,1.52465,1.52435,1.5244,262800000.0
2009-07-30 22:59:00,1.52455,1.52465,1.52425,1.52465,148200000.0
2009-07-30 23:00:00,1.52465,1.52495,1.52445,1.5245,134800000.0
2009-07-30 23:01:00,1.5246,1.52465,1.5235,1.5241,36000000.0
2009-07-30 23:02:00,1.5242,1.5242,1.52325,1.52375,20000000.0
2009-07-30 23:03:00,1.52375,1.52505,1.52375,1.52505,88200000.0
2009-07-30 23:04:00,1.52505,1.52505,1.524,1.52445,415200002.0
2009-07-30 23:05:00,1.5245,1.52455,1.5234,1.5241,318400000.0
2009-07-30 23:06:00,1.5241,1.5243,1.5234,1.5234,85200000.0
2009-07-30 23:07:00,1.5234,1.52355,1.5234,1.52355,10400000.0
2009-07-30 23:08:00,1.52355,1.52395,1.52345,1.5237,124000000.0
2009-07-30 23:09:00,1.5237,1.5237,1.5229,1.52335,107800000.0
2009-07-30 23:10:00,1.52345,1.5235,1.52285,1.5235,96400000.0
2009-07-30 23:11:00,1.52355,1.52355,1.5235,1.5235,3200000.0
2009-07-30 23:12:00,1.52355,1.5236,1.52345,1.5236,56800000.0
2009-07-30 23:13:00,1.52365,1.5239,1.52365,1.52385,96400000.0
2009-07-30 23:14:00,1.52385,1.5242,1.52355,1.5242,84800000.0
2009-07-30 23:15:00,1.5241,1.5241,1.5239,1.5239,15800000.0
2009-07-30 23:16:00,1.52375,1.52385,1.5237,1.52385,15600000.0
2009-07-30 23:17:00,1.5241,1.52475,1.5239,1.52395,54000000.0
2009-07-30 23:18:00,1.524,1.5242,1.524,1.5241,20800000.0
2009-07-30 23:19:00,1.5241,1.5242,1.5241,1.5242,9600000.0
2009-07-30 23:20:00,1.5241,1.5241,1.524,1.5241,12800000.0
2009-07-30 23:21:00,1.52405,1.52405,1.52395,1.524,27000000.0
2009-07-30 23:22:00,1.5241,1.5243,1.52395,1.5243,30400000.0
2009-07-30 23:23:00,1.52445,1.52455,1.52395,1.52425,45800000.0
2009-07-30 23:24:00,1.52425,1.52425,1.524,1.52405,26200000.0
2009-07-30 23:25:00,1.5241,1.5242,1.5241,1.5242,13200000.0
2009-07-30 23:26:00,1.5242,1.5243,1.5242,1.5242,27600000.0
2009-07-30 23:27:00,1.5242,1.5245,1.5242,1.52435,62200000.0
2009-07-30 23:28:00,1.52435,1.52445,1.5242,1.5242,43400000.0
2009-07-30 23:29:00,1.5241,1.5241,1.52405,1.52405,4200000.0
2009-07-30 23:30:00,1.52445,1.52445,1.5243,1.5244,56000000.0
2009-07-30 23:31:00,1.5244,1.52465,1.52435,1.52445,122600000.0
2009-07-30 23:32:00,1.5245,1.52455,1.5245,1.52455,24200000.0
2009-07-30 23:33:00,1.52455,1.52455,1.5241,1.5243,101800000.0
2009-07-30 23:34:00,1.52445,1.52445,1.52445,1.52445,7200000.0
2009-07-30 23:35:00,1.5244,1.52455,1.5243,1.52455,85400000.0
2009-07-30 23:36:00,1.52455,1.52455,1.52455,1.52455,3600000.0
2009-07-30 23:37:00,1.52455,1.52465,1.5245,1.5246,64199999.0
2009-07-30 23:38:00,1.52455,1.52455,1.52445,1.5245,53400000.0
2009-07-30 23:39:00,1.52455,1.5247,1.5244,1.52455,147800000.0
2009-07-30 23:40:00,1.52475,1.52525,1.524,1.5242,340199998.0
2009-07-30 23:41:00,1.524,1.52475,1.524,1.5243,204399997.0
2009-07-30 23:42:00,1.52455,1.52455,1.524,1.52415,104200000.0
2009-07-30 23:43:00,1.5242,1.52425,1.52405,1.5242,34600000.0
2009-07-30 23:44:00,1.52425,1.52425,1.52425,1.52425,12800000.0
2009-07-30 23:45:00,1.5242,1.5242,1.5242,1.5242,3200000.0
2009-07-30 23:46:00,1.5243,1.52435,1.5242,1.5242,7000000.0
2009-07-30 23:47:00,1.52435,1.52435,1.52425,1.52425,12800000.0
2009-07-30 23:48:00,1.52425,1.5243,1.5239,1.5239,45600000.0
2009-07-30 23:49:00,1.5244,1.52465,1.52385,1.5244,225000000.0
2009-07-30 23:50:00,1.5244,1.5254,1.5244,1.5247,306400000.0
2009-07-30 23:51:00,1.5246,1.52505,1.5245,1.5247,30400000.0
2009-07-30 23:52:00,1.52475,1.52485,1.52465,1.52485,9000000.0
2009-07-30 23:53:00,1.5252,1.5254,1.52475,1.52505,172000000.0
2009-07-30 23:54:00,1.52525,1.52565,1.52525,1.52545,107200000.0
2009-07-30 23:55:00,1.52515,1.52515,1.52485,1.5249,73200000.0
2009-07-30 23:56:00,1.5249,1.52505,1.5248,1.525,49200000.0
2009-07-30 23:57:00,1.52505,1.52505,1.525,1.52505,40000000.0
2009-07-30 23:58:00,1.5251,1.5251,1.52505,1.5251,80000000.0
2009-07-30 23:59:00,1.52545,1.52625,1.52545,1.52615,191200000.0
2009-07-31 00:00:00,1.52615,1.52615,1.5249,1.5257,148800000.0
2009-07-31 00:01:00,1.5257,1.5257,1.5249,1.52565,99200000.0
2009-07-31 00:02:00,1.52565,1.52565,1.5255,1.52555,25600000.0
2009-07-31 00:03:00,1.5256,1.52565,1.52535,1.52555,54400000.0
2009-07-31 00:04:00,1.52555,1.5258,1.5253,1.52555,56200000.0
2009-07-31 00:05:00,1.52565,1.5257,1.5256,1.5256,10800000.0
2009-07-31 00:06:00,1.52545,1.52555,1.52545,1.5255,18000000.0
2009-07-31 00:07:00,1.5255,1.52555,1.5248,1.5248,36800000.0
2009-07-31 00:08:00,1.52555,1.52575,1.52555,1.5257,32000000.0
2009-07-31 00:09:00,1.5257,1.5257,1.52545,1.5256,26000000.0
2009-07-31 00:10:00,1.5256,1.5257,1.5256,1.5256,11400000.0
2009-07-31 00:11:00,1.52522,1.52523,1.52517,1.5252,35800000.0
2009-07-31 00:12:00,1.52555,1.52575,1.52545,1.5255,35800000.0
2009-07-31 00:13:00,1.52555,1.5256,1.5255,1.5255,31400000.0
2009-07-31 00:14:00,1.52555,1.52555,1.5255,1.5255,6800000.0
2009-07-31 00:15:00,1.52516,1.52522,1.52512,1.52512,3200000.0
2009-07-31 00:16:00,1.52555,1.52555,1.52555,1.52555,3200000.0
2009-07-31 00:17:00,1.52515,1.52545,1.52495,1.52545,30600000.0
2009-07-31 00:18:00,1.5255,1.5256,1.5255,1.5256,13800000.0
2009-07-31 00:19:00,1.5255,1.5255,1.5254,1.5254,12800000.0
2009-07-31 00:20:00,1.5253,1.5254,1.52525,1.52535,52000000.0
2009-07-31 00:21:00,1.5253,1.52555,1.5253,1.5254,43800000.0
2009-07-31 00:22:00,1.5254,1.5254,1.52535,1.5254,11600000.0
2009-07-31 00:23:00,1.5254,1.52565,1.5254,1.5256,20400000.0
2009-07-31 00:24:00,1.5256,1.52565,1.52545,1.5255,178999996.0
2009-07-31 00:25:00,1.52545,1.5255,1.5253,1.5253,69800000.0
2009-07-31 00:26:00,1.5253,1.5256,1.5253,1.5256,35600000.0
2009-07-31 00:27:00,1.52565,1.52565,1.52565,1.52565,12400000.0
2009-07-31 00:28:00,1.5256,1.5256,1.5256,1.5256,3200000.0
2009-07-31 00:29:00,1.52519,1.52519,1.52512,1.52512,12200000.0
2009-07-31 00:30:00,1.52565,1.52565,1.52505,1.52505,12200000.0
2009-07-31 00:31:00,1.525,1.5256,1.525,1.52515,9200000.0
2009-07-31 00:32:00,1.5252,1.5252,1.52505,1.52505,9600000.0
2009-07-31 00:33:00,1.5251,1.52565,1.5251,1.5252,31200000.0
2009-07-31 00:34:00,1.52505,1.52515,1.52505,1.52515,13600000.0
2009-07-31 00:35:00,1.52515,1.52555,1.525,1.52505,48800000.0
2009-07-31 00:36:00,1.525,1.52505,1.52495,1.52505,21000000.0
2009-07-31 00:37:00,1.5252,1.5253,1.5252,1.5252,15200000.0
2009-07-31 00:38:00,1.52515,1.5252,1.52505,1.5251,26200000.0
2009-07-31 00:39:00,1.52495,1.525,1.52495,1.525,10200000.0
2009-07-31 00:40:00,1.5249,1.52495,1.5249,1.5249,13400000.0
2009-07-31 00:41:00,1.52495,1.5252,1.52485,1.5251,72000000.0
2009-07-31 00:42:00,1.5252,1.5252,1.52495,1.525,68400000.0
2009-07-31 00:43:00,1.52485,1.5255,1.52485,1.5254,42400000.0
2009-07-31 00:44:00,1.5255,1.5255,1.52545,1.5255,32000000.0
2009-07-31 00:45:00,1.5255,1.52565,1.52515,1.52565,29200000.0
2009-07-31 00:46:00,1.52565,1.5258,1.52565,1.5258,6400000.0
2009-07-31 00:47:00,1.5258,1.5259,1.52565,1.52575,58400000.0
2009-07-31 00:48:00,1.52575,1.52575,1.5257,1.5257,12800000.0
2009-07-31 00:49:00,1.52523,1.52531,1.52522,1.52528,3200000.0
2009-07-31 00:50:00,1.5258,1.5258,1.5258,1.5258,3200000.0
2009-07-31 00:51:00,1.5258,1.52585,1.5258,1.52585,32800000.0
2009-07-31 00:52:00,1.5258,1.52595,1.52535,1.52585,70400000.0
2009-07-31 00:53:00,1.52575,1.5259,1.52575,1.5259,13800000.0
2009-07-31 00:54:00,1.5258,1.526,1.52565,1.526,10000000.0
2009-07-31 00:55:00,1.52595,1.52595,1.52505,1.52505,48600000.0
2009-07-31 00:56:00,1.5251,1.52545,1.52505,1.52505,27800000.0
2009-07-31 00:57:00,1.52515,1.5253,1.52515,1.52515,20000000.0
2009-07-31 00:58:00,1.5251,1.5251,1.52505,1.52505,10400000.0
2009-07-31 00:59:00,1.52505,1.52535,1.52505,1.52535,19800000.0
2009-07-31 01:00:00,1.52545,1.5256,1.52525,1.52545,32400000.0
2009-07-31 01:01:00,1.5254,1.52545,1.52525,1.52525,55200000.0
2009-07-31 01:02:00,1.52555,1.52555,1.52555,1.52555,4600000.0
2009-07-31 01:03:00,1.5253,1.5253,1.5249,1.5251,107800001.0
2009-07-31 01:04:00,1.525,1.5251,1.525,1.5251,10000000.0
2009-07-31 01:05:00,1.5251,1.5251,1.5249,1.5251,68800000.0
2009-07-31 01:06:00,1.525,1.5252,1.525,1.5252,62800000.0
2009-07-31 01:07:00,1.5252,1.5252,1.5252,1.5252,3200000.0
2009-07-31 01:08:00,1.52545,1.52545,1.52545,1.52545,30800000.0
2009-07-31 01:09:00,1.52545,1.5256,1.52545,1.5256,12800000.0
2009-07-31 01:10:00,1.5256,1.5257,1.5256,1.5257,22600000.0
2009-07-31 01:11:00,1.52575,1.5259,1.52575,1.5259,30200000.0
2009-07-31 01:12:00,1.52585,1.52585,1.52585,1.52585,13600000.0
2009-07-31 01:13:00,1.5257,1.5257,1.52565,1.5257,28600000.0
2009-07-31 01:14:00,1.5257,1.5259,1.5257,1.5259,9400000.0
2009-07-31 01:15:00,1.526,1.52615,1.5259,1.52615,6000000.0
2009-07-31 01:16:00,1.52615,1.5263,1.52615,1.5262,13600000.0
2009-07-31 01:17:00,1.5262,1.52625,1.5262,1.52625,2000000.0
2009-07-31 01:18:00,1.5263,1.52635,1.52585,1.52585,11800000.0
2009-07-31 01:19:00,1.52585,1.5262,1.52585,1.52615,11000000.0
2009-07-31 01:20:00,1.52615,1.52625,1.5261,1.52625,64000000.0
2009-07-31 01:21:00,1.5262,1.52625,1.5261,1.5261,33600000.0
2009-07-31 01:22:00,1.5261,1.5261,1.5259,1.5259,48800000.0
2009-07-31 01:23:00,1.5259,1.5259,1.52565,1.5258,18800000.0
2009-07-31 01:24:00,1.52575,1.52575,1.52575,1.52575,12800000.0
2009-07-31 01:25:00,1.52575,1.526,1.52575,1.526,16200000.0
2009-07-31 01:26:00,1.52605,1.5261,1.5259,1.5259,11800000.0
2009-07-31 01:27:00,1.5259,1.5259,1.5255,1.5258,76200000.0
2009-07-31 01:28:00,1.52575,1.5258,1.52565,1.52575,51200000.0
2009-07-31 01:29:00,1.52575,1.52585,1.5257,1.5257,33800000.0
2009-07-31 01:30:00,1.5257,1.52585,1.5252,1.52525,121800000.0
2009-07-31 01:31:00,1.5255,1.52585,1.5255,1.52585,13000000.0
2009-07-31 01:32:00,1.5256,1.5257,1.5253,1.5254,56400000.0
2009-07-31 01:33:00,1.52545,1.52565,1.5253,1.5253,127000000.0
2009-07-31 01:34:00,1.5253,1.5254,1.5253,1.5253,63000000.0
2009-07-31 01:35:00,1.52535,1.52565,1.52535,1.5255,45000000.0
2009-07-31 01:36:00,1.52555,1.5257,1.5255,1.52555,83800000.0
2009-07-31 01:37:00,1.5256,1.5256,1.52545,1.52545,6000000.0
2009-07-31 01:38:00,1.52545,1.52545,1.5251,1.5252,14800000.0
2009-07-31 01:39:00,1.5252,1.52535,1.5252,1.52535,34400000.0
2009-07-31 01:40:00,1.52535,1.52535,1.5252,1.52535,20400000.0
2009-07-31 01:41:00,1.5253,1.5253,1.5252,1.52525,22400000.0
2009-07-31 01:42:00,1.52525,1.52525,1.5251,1.52515,19800000.0
2009-07-31 01:43:00,1.52515,1.5253,1.525,1.52515,67000000.0
2009-07-31 01:44:00,1.52515,1.5252,1.52515,1.5252,4400000.0
2009-07-31 01:45:00,1.52525,1.5253,1.5249,1.5251,67000000.0
2009-07-31 01:46:00,1.5251,1.5255,1.52505,1.5255,55200000.0
2009-07-31 01:47:00,1.5254,1.5256,1.52505,1.52505,70000000.0
2009-07-31 01:48:00,1.52495,1.525,1.5248,1.52485,21600000.0
2009-07-31 01:49:00,1.52495,1.52495,1.52495,1.52495,5000000.0
2009-07-31 01:50:00,1.5249,1.525,1.52485,1.52485,33200000.0
2009-07-31 01:51:00,1.5249,1.5253,1.5249,1.52495,48000000.0
2009-07-31 01:52:00,1.525,1.525,1.52485,1.52495,43800000.0
2009-07-31 01:53:00,1.5249,1.5249,1.5249,1.5249,3200000.0
2009-07-31 01:54:00,1.52452,1.52458,1.52452,1.52455,58000000.0
2009-07-31 01:55:00,1.5249,1.5249,1.52455,1.5247,58000000.0
2009-07-31 01:56:00,1.5247,1.52475,1.5247,1.5247,78200001.0
2009-07-31 01:57:00,1.5248,1.525,1.5248,1.525,46200000.0
2009-07-31 01:58:00,1.52505,1.5251,1.525,1.5251,20600000.0
2009-07-31 01:59:00,1.5251,1.5251,1.525,1.52505,13800000.0
2009-07-31 02:00:00,1.52505,1.5251,1.5248,1.525,159800000.0
2009-07-31 02:01:00,1.5249,1.525,1.5249,1.52495,38400000.0
2009-07-31 02:02:00,1.52495,1.52505,1.5246,1.5246,102200000.0
2009-07-31 02:03:00,1.5246,1.52485,1.5244,1.52475,73200000.0
2009-07-31 02:04:00,1.5247,1.5252,1.52465,1.52515,83800000.0
2009-07-31 02:05:00,1.52505,1.5253,1.5249,1.5253,81800000.0
2009-07-31 02:06:00,1.52535,1.52595,1.5253,1.52565,149400000.0
2009-07-31 02:07:00,1.52555,1.52605,1.52555,1.52595,105600000.0
2009-07-31 02:08:00,1.52595,1.52595,1.52545,1.5255,64000000.0
2009-07-31 02:09:00,1.5256,1.5258,1.5256,1.5257,48000000.0
2009-07-31 02:10:00,1.5258,1.5258,1.5257,1.5257,25600000.0
2009-07-31 02:11:00,1.52497,1.52502,1.52493,1.52497,41600000.0
2009-07-31 02:12:00,1.52575,1.52575,1.52555,1.52555,41600000.0
2009-07-31 02:13:00,1.52555,1.52555,1.52535,1.52535,43400000.0
2009-07-31 02:14:00,1.52535,1.52535,1.5251,1.5252,54200000.0
2009-07-31 02:15:00,1.52525,1.52525,1.52525,1.52525,1000000.0
2009-07-31 02:16:00,1.52535,1.52535,1.52515,1.52515,50600000.0
2009-07-31 02:17:00,1.52515,1.5253,1.52515,1.52525,30800000.0
2009-07-31 02:18:00,1.52525,1.52525,1.52515,1.52525,34400000.0
2009-07-31 02:19:00,1.52525,1.5253,1.52525,1.5253,17200000.0
2009-07-31 02:20:00,1.52535,1.5255,1.52535,1.5254,34200000.0
2009-07-31 02:21:00,1.5254,1.5255,1.52535,1.52535,46200000.0
2009-07-31 02:22:00,1.52535,1.52535,1.52525,1.52535,33600000.0
2009-07-31 02:23:00,1.5254,1.52545,1.52525,1.5253,33200000.0
2009-07-31 02:24:00,1.52525,1.5253,1.5251,1.5252,63400000.0
2009-07-31 02:25:00,1.52515,1.5253,1.5251,1.52525,110400000.0
2009-07-31 02:26:00,1.52525,1.52535,1.52525,1.52535,22400000.0
2009-07-31 02:27:00,1.52535,1.52545,1.52535,1.52545,16400000.0
2009-07-31 02:28:00,1.52545,1.52545,1.52525,1.52535,40200000.0
2009-07-31 02:29:00,1.52535,1.5254,1.52535,1.5254,10000000.0
2009-07-31 02:30:00,1.52535,1.52535,1.5251,1.5251,28800000.0
2009-07-31 02:31:00,1.52515,1.5253,1.525,1.525,109800000.0
2009-07-31 02:32:00,1.525,1.5251,1.52495,1.52505,27800000.0
2009-07-31 02:33:00,1.52505,1.5251,1.5246,1.52485,63200000.0
2009-07-31 02:34:00,1.52485,1.5251,1.52485,1.525,64000000.0
2009-07-31 02:35:00,1.5249,1.5251,1.52485,1.525,106000000.0
2009-07-31 02:36:00,1.52505,1.52515,1.52455,1.52455,70400000.0
2009-07-31 02:37:00,1.52455,1.52465,1.5245,1.52465,16400000.0
2009-07-31 02:38:00,1.5247,1.5249,1.52465,1.5248,104800000.0
2009-07-31 02:39:00,1.52485,1.52485,1.5248,1.5248,29600000.0
2009-07-31 02:40:00,1.52495,1.52515,1.5248,1.52515,33000000.0
2009-07-31 02:41:00,1.5251,1.5253,1.5251,1.5253,32000000.0
2009-07-31 02:42:00,1.5252,1.5253,1.5251,1.52515,71600000.0
2009-07-31 02:43:00,1.52515,1.52525,1.52505,1.52525,43600000.0
2009-07-31 02:44:00,1.5253,1.52565,1.52495,1.52515,143400000.0
2009-07-31 02:45:00,1.52525,1.52535,1.52485,1.5253,130200000.0
2009-07-31 02:46:00,1.52535,1.5254,1.52425,1.5245,81600000.0
2009-07-31 02:47:00,1.52455,1.52475,1.5244,1.5246,92600000.0
2009-07-31 02:48:00,1.52465,1.52465,1.52445,1.52465,67600000.0
2009-07-31 02:49:00,1.52465,1.52485,1.5243,1.5246,181600000.0
2009-07-31 02:50:00,1.5246,1.5247,1.5245,1.5245,102400000.0
2009-07-31 02:51:00,1.5244,1.52465,1.5244,1.5245,81200000.0
2009-07-31 02:52:00,1.52455,1.52465,1.5245,1.52455,60600000.0
2009-07-31 02:53:00,1.52455,1.52495,1.52455,1.5248,93600000.0
2009-07-31 02:54:00,1.5248,1.52515,1.52455,1.52485,212000000.0
2009-07-31 02:55:00,1.52475,1.52475,1.5245,1.5246,176800000.0
2009-07-31 02:56:00,1.5245,1.5249,1.5245,1.52485,128000000.0
2009-07-31 02:57:00,1.5249,1.5251,1.5249,1.52495,48400000.0
2009-07-31 02:58:00,1.5249,1.5251,1.52455,1.5246,64400000.0
2009-07-31 02:59:00,1.5246,1.5246,1.5246,1.5246,31200000.0
2009-07-31 03:00:00,1.5246,1.5246,1.5245,1.5246,26200000.0
2009-07-31 03:01:00,1.5246,1.5246,1.5245,1.5246,31000000.0
2009-07-31 03:02:00,1.52435,1.5247,1.52435,1.5247,9200000.0
2009-07-31 03:03:00,1.5243,1.5248,1.5243,1.5248,14200000.0
2009-07-31 03:04:00,1.52485,1.52485,1.5246,1.5248,44600000.0
2009-07-31 03:05:00,1.5248,1.5248,1.5247,1.5248,32000000.0
2009-07-31 03:06:00,1.5248,1.5248,1.5248,1.5248,15000000.0
2009-07-31 03:07:00,1.5248,1.5248,1.5248,1.5248,16000000.0
2009-07-31 03:08:00,1.52435,1.5249,1.52435,1.5249,11200000.0
2009-07-31 03:09:00,1.5249,1.5249,1.5249,1.5249,9000000.0
2009-07-31 03:10:00,1.5249,1.5249,1.5249,1.5249,18000000.0
2009-07-31 03:11:00,1.5249,1.5249,1.5249,1.5249,17000000.0
2009-07-31 03:12:00,1.5249,1.5249,1.5249,1.5249,8000000.0
2009-07-31 03:13:00,1.5249,1.5249,1.5249,1.5249,12000000.0
2009-07-31 03:14:00,1.5249,1.5249,1.5249,1.5249,15000000.0
2009-07-31 03:15:00,1.5249,1.5249,1.52435,1.5245,40400000.0
2009-07-31 03:16:00,1.52455,1.5246,1.52445,1.52445,69400000.0
2009-07-31 03:17:00,1.52455,1.5253,1.52455,1.5253,204800000.0
2009-07-31 03:18:00,1.5253,1.5262,1.52515,1.52605,363400000.0
2009-07-31 03:19:00,1.52605,1.52645,1.52595,1.52595,208200000.0
2009-07-31 03:20:00,1.52585,1.5261,1.52575,1.526,144000000.0
2009-07-31 03:21:00,1.52605,1.52605,1.5257,1.5257,143400000.0
2009-07-31 03:22:00,1.52565,1.5259,1.5252,1.52585,212800000.0
2009-07-31 03:23:00,1.5258,1.52615,1.52535,1.52535,235800000.0
2009-07-31 03:24:00,1.5254,1.5256,1.5253,1.5254,152800000.0
2009-07-31 03:25:00,1.52535,1.5257,1.52535,1.5256,92800000.0
2009-07-31 03:26:00,1.52555,1.52565,1.52535,1.52565,131200000.0
2009-07-31 03:27:00,1.5257,1.5264,1.52565,1.52595,191200000.0
2009-07-31 03:28:00,1.52605,1.5262,1.52585,1.52605,155800000.0
2009-07-31 03:29:00,1.526,1.52605,1.5254,1.5254,175200000.0
2009-07-31 03:30:00,1.52565,1.52605,1.52555,1.526,132400000.0
2009-07-31 03:31:00,1.52595,1.526,1.52585,1.5259,29200000.0
2009-07-31 03:32:00,1.52605,1.52605,1.5258,1.52605,99800000.0
2009-07-31 03:33:00,1.5261,1.52615,1.52585,1.52585,113400000.0
2009-07-31 03:34:00,1.52585,1.52635,1.5258,1.52605,241400000.0
2009-07-31 03:35:00,1.526,1.52625,1.5258,1.52605,151800000.0
2009-07-31 03:36:00,1.52605,1.5261,1.52595,1.526,59200000.0
2009-07-31 03:37:00,1.52595,1.52625,1.52585,1.52625,148400000.0
2009-07-31 03:38:00,1.52625,1.52625,1.52615,1.52615,18200000.0
2009-07-31 03:39:00,1.52615,1.5262,1.5259,1.52605,133600000.0
2009-07-31 03:40:00,1.52605,1.52615,1.52595,1.5261,87600000.0
2009-07-31 03:41:00,1.5262,1.5266,1.52605,1.52635,203000000.0
2009-07-31 03:42:00,1.52645,1.52665,1.5262,1.52635,198400000.0
2009-07-31 03:43:00,1.52635,1.5266,1.5262,1.52625,147000000.0
2009-07-31 03:44:00,1.5262,1.52625,1.5256,1.5256,125000000.0
2009-07-31 03:45:00,1.52555,1.52605,1.5255,1.52605,102400000.0
2009-07-31 03:46:00,1.5261,1.5261,1.52535,1.5254,129800000.0
2009-07-31 03:47:00,1.5253,1.5257,1.5253,1.5256,195000000.0
2009-07-31 03:48:00,1.5256,1.52575,1.52555,1.52555,37000000.0
2009-07-31 03:49:00,1.5256,1.52565,1.52555,1.52565,20600000.0
2009-07-31 03:50:00,1.5259,1.5261,1.5258,1.5259,116400000.0
2009-07-31 03:51:00,1.52585,1.52595,1.52555,1.5259,142400000.0
2009-07-31 03:52:00,1.5259,1.526,1.52585,1.52595,29200000.0
2009-07-31 03:53:00,1.52595,1.52645,1.52595,1.5264,48400000.0
2009-07-31 03:54:00,1.5265,1.5266,1.52625,1.52635,102000000.0
2009-07-31 03:55:00,1.5264,1.5267,1.5263,1.5263,133000000.0
2009-07-31 03:56:00,1.5263,1.5264,1.526,1.5263,90600000.0
2009-07-31 03:57:00,1.52625,1.52625,1.5259,1.5259,112200000.0
2009-07-31 03:58:00,1.5259,1.52605,1.52575,1.52575,102400000.0
2009-07-31 03:59:00,1.52575,1.5262,1.5257,1.526,124000000.0
2009-07-31 04:00:00,1.526,1.5264,1.526,1.5263,139400000.0
2009-07-31 04:01:00,1.5262,1.5263,1.52595,1.5262,222600000.0
2009-07-31 04:02:00,1.5262,1.5263,1.526,1.52605,241200000.0
2009-07-31 04:03:00,1.526,1.5264,1.526,1.52635,140000000.0
2009-07-31 04:04:00,1.5264,1.5265,1.5263,1.52645,85000000.0
2009-07-31 04:05:00,1.52645,1.5268,1.52645,1.52675,91400000.0
2009-07-31 04:06:00,1.5267,1.5267,1.52645,1.52645,79600000.0
2009-07-31 04:07:00,1.5265,1.5265,1.5263,1.52645,166200000.0
2009-07-31 04:08:00,1.5264,1.5266,1.5263,1.5265,103200000.0
2009-07-31 04:09:00,1.52645,1.5271,1.52645,1.527,223200000.0
2009-07-31 04:10:00,1.5268,1.5271,1.52675,1.52675,336000000.0
2009-07-31 04:11:00,1.5268,1.52685,1.5263,1.52675,383200000.0
2009-07-31 04:12:00,1.5267,1.52705,1.5267,1.527,677800000.0
2009-07-31 04:13:00,1.527,1.527,1.5267,1.5268,609200000.0
2009-07-31 04:14:00,1.5268,1.5269,1.52635,1.52655,340200000.0
2009-07-31 04:15:00,1.52655,1.5267,1.5263,1.52645,189800000.0
2009-07-31 04:16:00,1.52635,1.5269,1.5263,1.5264,227000000.0
2009-07-31 04:17:00,1.5265,1.52675,1.5263,1.52645,168600000.0
2009-07-31 04:18:00,1.5266,1.5267,1.52605,1.5264,130800000.0
2009-07-31 04:19:00,1.5265,1.52685,1.52615,1.52665,226600000.0
2009-07-31 04:20:00,1.5268,1.52735,1.5264,1.5268,491200000.0
2009-07-31 04:21:00,1.5268,1.5269,1.52675,1.52685,444200000.0
2009-07-31 04:22:00,1.52675,1.52705,1.52665,1.52685,562000000.0
2009-07-31 04:23:00,1.52695,1.52695,1.52685,1.52685,567200000.0
2009-07-31 04:24:00,1.52685,1.5269,1.52685,1.52685,515200000.0
2009-07-31 04:25:00,1.52685,1.527,1.52675,1.52675,470800000.0
2009-07-31 04:26:00,1.5268,1.52685,1.52665,1.5268,310400000.0
2009-07-31 04:27:00,1.52675,1.52675,1.5264,1.5264,100000000.0
2009-07-31 04:28:00,1.52645,1.5265,1.5259,1.52615,240000000.0
2009-07-31 04:29:00,1.5262,1.5262,1.52585,1.52595,113000000.0
2009-07-31 04:30:00,1.5261,1.5262,1.52595,1.5261,111200000.0
2009-07-31 04:31:00,1.52605,1.5261,1.52565,1.5261,46200000.0
2009-07-31 04:32:00,1.5263,1.52665,1.5263,1.5264,122600000.0
2009-07-31 04:33:00,1.5264,1.52665,1.5264,1.5266,475000000.0
2009-07-31 04:34:00,1.52665,1.52695,1.52665,1.52685,556800000.0
2009-07-31 04:35:00,1.52685,1.52705,1.5267,1.52685,588200000.0
2009-07-31 04:36:00,1.527,1.52725,1.52675,1.5268,933000000.0
2009-07-31 04:37:00,1.5268,1.52685,1.52645,1.52675,410200000.0
2009-07-31 04:38:00,1.52675,1.527,1.5264,1.52655,433400000.0
2009-07-31 04:39:00,1.52655,1.5266,1.5264,1.5265,64800000.0
2009-07-31 04:40:00,1.5265,1.5266,1.5264,1.52645,124200000.0
2009-07-31 04:41:00,1.5264,1.52665,1.52625,1.52625,104000000.0
2009-07-31 04:42:00,1.5263,1.52635,1.52605,1.52605,125200000.0
2009-07-31 04:43:00,1.52615,1.5263,1.52615,1.5262,77000000.0
2009-07-31 04:44:00,1.5263,1.5263,1.5262,1.5262,44800000.0
2009-07-31 04:45:00,1.5262,1.5263,1.52615,1.52625,156800000.0
2009-07-31 04:46:00,1.52625,1.52625,1.52605,1.52605,32000000.0
2009-07-31 04:47:00,1.526,1.52635,1.52585,1.5261,147800000.0
2009-07-31 04:48:00,1.52605,1.5261,1.526,1.5261,26600000.0
2009-07-31 04:49:00,1.52615,1.5263,1.52615,1.52625,32400000.0
2009-07-31 04:50:00,1.52635,1.5267,1.52635,1.5267,214400000.0
2009-07-31 04:51:00,1.5267,1.5267,1.52635,1.52655,217600000.0
2009-07-31 04:52:00,1.52655,1.52665,1.5262,1.5262,52800000.0
2009-07-31 04:53:00,1.5264,1.52655,1.5264,1.5265,295200000.0
2009-07-31 04:54:00,1.5265,1.5265,1.5259,1.52595,119600000.0
2009-07-31 04:55:00,1.526,1.5264,1.52585,1.526,66600000.0
2009-07-31 04:56:00,1.5262,1.5263,1.5261,1.52615,48000000.0
2009-07-31 04:57:00,1.526,1.526,1.5259,1.5259,41600000.0
2009-07-31 04:58:00,1.5259,1.52605,1.5259,1.526,74000000.0
2009-07-31 04:59:00,1.52605,1.5265,1.52605,1.52625,120800000.0
2009-07-31 05:00:00,1.52625,1.52645,1.5261,1.52615,126800000.0
2009-07-31 05:01:00,1.52615,1.52635,1.5261,1.52635,62200000.0
2009-07-31 05:02:00,1.5263,1.52655,1.5263,1.52645,52000000.0
2009-07-31 05:03:00,1.5265,1.52655,1.5264,1.5264,29200000.0
2009-07-31 05:04:00,1.52635,1.52635,1.526,1.5262,119600000.0
2009-07-31 05:05:00,1.5263,1.5264,1.5261,1.52635,167400000.0
2009-07-31 05:06:00,1.52645,1.5266,1.52645,1.5265,23200000.0
2009-07-31 05:07:00,1.52645,1.52675,1.5264,1.52665,123000000.0
2009-07-31 05:08:00,1.52665,1.5267,1.5265,1.5265,154400000.0
2009-07-31 05:09:00,1.52645,1.5265,1.5263,1.5265,70800000.0
2009-07-31 05:10:00,1.5264,1.5265,1.5263,1.5265,115600000.0
2009-07-31 05:11:00,1.5266,1.52665,1.52625,1.52655,77200000.0
2009-07-31 05:12:00,1.52655,1.52655,1.5262,1.5263,41000000.0
2009-07-31 05:13:00,1.52645,1.5266,1.5264,1.5266,36000000.0
2009-07-31 05:14:00,1.5264,1.5265,1.5262,1.5262,58000000.0
2009-07-31 05:15:00,1.52579,1.5258,1.52576,1.52579,30000000.0
2009-07-31 05:16:00,1.5263,1.5263,1.52595,1.52605,30000000.0
2009-07-31 05:17:00,1.52605,1.5261,1.5258,1.5261,69200000.0
2009-07-31 05:18:00,1.52615,1.52615,1.526,1.526,54400000.0
2009-07-31 05:19:00,1.52605,1.52615,1.526,1.52615,25600000.0
2009-07-31 05:20:00,1.52605,1.52625,1.5257,1.52615,117000000.0
2009-07-31 05:21:00,1.52615,1.52625,1.52615,1.52625,96400000.0
2009-07-31 05:22:00,1.52635,1.52635,1.52615,1.52615,90400000.0
2009-07-31 05:23:00,1.52615,1.52615,1.52595,1.52605,42000000.0
2009-07-31 05:24:00,1.5261,1.5262,1.5256,1.52605,138400000.0
2009-07-31 05:25:00,1.52615,1.52635,1.5261,1.5263,121400000.0
2009-07-31 05:26:00,1.5263,1.52645,1.5263,1.52645,110000000.0
2009-07-31 05:27:00,1.52645,1.5265,1.5264,1.52645,144200000.0
2009-07-31 05:28:00,1.52645,1.52645,1.5261,1.52635,84800000.0
2009-07-31 05:29:00,1.52635,1.52635,1.52625,1.52625,27000000.0
2009-07-31 05:30:00,1.52615,1.52645,1.52615,1.52635,55200000.0
2009-07-31 05:31:00,1.52635,1.52635,1.5263,1.52635,51600000.0
2009-07-31 05:32:00,1.5263,1.52645,1.52625,1.52635,57200000.0
2009-07-31 05:33:00,1.52635,1.5264,1.5263,1.5263,48600000.0
2009-07-31 05:34:00,1.5262,1.5264,1.52615,1.5263,61200000.0
2009-07-31 05:35:00,1.5263,1.52645,1.5263,1.52635,55000000.0
2009-07-31 05:36:00,1.52635,1.5266,1.52635,1.52645,52000000.0
2009-07-31 05:37:00,1.52645,1.5266,1.52645,1.5266,66000000.0
2009-07-31 05:38:00,1.5267,1.5269,1.5266,1.52685,127600000.0
2009-07-31 05:39:00,1.52685,1.5269,1.5268,1.52685,37000000.0
2009-07-31 05:40:00,1.5269,1.52715,1.5267,1.5267,80600000.0
2009-07-31 05:41:00,1.5265,1.52655,1.52645,1.5265,40200000.0
2009-07-31 05:42:00,1.5266,1.5267,1.52625,1.52625,102400000.0
2009-07-31 05:43:00,1.52625,1.52665,1.52625,1.52645,131400000.0
2009-07-31 05:44:00,1.5266,1.5266,1.52635,1.5265,142000000.0
2009-07-31 05:45:00,1.5265,1.5266,1.52635,1.52635,146400000.0
2009-07-31 05:46:00,1.52635,1.52655,1.5263,1.52645,89600000.0
2009-07-31 05:47:00,1.52635,1.52645,1.52615,1.52615,83200000.0
2009-07-31 05:48:00,1.5262,1.5262,1.52575,1.52595,125600000.0
2009-07-31 05:49:00,1.52595,1.52595,1.5259,1.52595,20000000.0
2009-07-31 05:50:00,1.5259,1.5262,1.52585,1.5261,104600000.0
2009-07-31 05:51:00,1.5261,1.52625,1.5261,1.5262,55600000.0
2009-07-31 05:52:00,1.52625,1.5263,1.526,1.52625,116400000.0
2009-07-31 05:53:00,1.5263,1.52645,1.5257,1.52645,184800000.0
2009-07-31 05:54:00,1.5261,1.5261,1.526,1.526,54400000.0
2009-07-31 05:55:00,1.526,1.5262,1.52575,1.526,139800000.0
2009-07-31 05:56:00,1.5262,1.5262,1.526,1.526,86800000.0
2009-07-31 05:57:00,1.526,1.5261,1.526,1.5261,76800000.0
2009-07-31 05:58:00,1.526,1.526,1.526,1.526,3200000.0
2009-07-31 05:59:00,1.5261,1.5262,1.526,1.526,68000000.0
2009-07-31 06:00:00,1.526,1.5264,1.526,1.52635,83600000.0
2009-07-31 06:01:00,1.5264,1.52645,1.5263,1.52645,48800000.0
2009-07-31 06:02:00,1.5264,1.52645,1.52635,1.5264,61600000.0
2009-07-31 06:03:00,1.52635,1.5266,1.52635,1.5266,54400000.0
2009-07-31 06:04:00,1.5266,1.5268,1.5266,1.52675,61600000.0
2009-07-31 06:05:00,1.52675,1.527,1.52665,1.52675,122600000.0
2009-07-31 06:06:00,1.52675,1.5268,1.52665,1.52675,81600000.0
2009-07-31 06:07:00,1.52675,1.5268,1.52665,1.52665,79400000.0
2009-07-31 06:08:00,1.52665,1.52665,1.52645,1.52645,93800000.0
2009-07-31 06:09:00,1.5265,1.5266,1.52645,1.5265,77000000.0
2009-07-31 06:10:00,1.52655,1.52665,1.5265,1.52655,75600000.0
2009-07-31 06:11:00,1.52645,1.52655,1.5264,1.52645,113800000.0
2009-07-31 06:12:00,1.5264,1.5268,1.5264,1.5266,236800000.0
2009-07-31 06:13:00,1.5266,1.5267,1.5264,1.52655,174400000.0
2009-07-31 06:14:00,1.52645,1.5267,1.5264,1.5267,134400000.0
2009-07-31 06:15:00,1.52665,1.52685,1.5261,1.5262,44400000.0
2009-07-31 06:16:00,1.5262,1.5262,1.526,1.526,107800000.0
2009-07-31 06:17:00,1.526,1.52605,1.52585,1.526,68800000.0
2009-07-31 06:18:00,1.52605,1.52605,1.52565,1.52565,90000000.0
2009-07-31 06:19:00,1.5257,1.52625,1.52565,1.52585,108000000.0
2009-07-31 06:20:00,1.5259,1.5259,1.5258,1.5258,32400000.0
2009-07-31 06:21:00,1.5258,1.52595,1.5257,1.52595,52200000.0
2009-07-31 06:22:00,1.5259,1.5261,1.52545,1.5257,115600000.0
2009-07-31 06:23:00,1.52575,1.5259,1.5257,1.52585,44800000.0
2009-07-31 06:24:00,1.52595,1.52595,1.52555,1.52555,97600000.0
2009-07-31 06:25:00,1.5256,1.52565,1.52555,1.5256,175400000.0
2009-07-31 06:26:00,1.52565,1.52565,1.5254,1.5254,106600000.0
2009-07-31 06:27:00,1.5253,1.5254,1.5251,1.52535,81600000.0
2009-07-31 06:28:00,1.5254,1.5258,1.52505,1.52535,195200000.0
2009-07-31 06:29:00,1.52525,1.52555,1.52525,1.52545,73600000.0
2009-07-31 06:30:00,1.5255,1.52575,1.52535,1.52565,99200000.0
2009-07-31 06:31:00,1.5256,1.5256,1.52545,1.52545,19400000.0
2009-07-31 06:32:00,1.52535,1.52545,1.52525,1.52535,67600000.0
2009-07-31 06:33:00,1.52535,1.52535,1.52525,1.5253,64000000.0
2009-07-31 06:34:00,1.52525,1.52565,1.52525,1.52555,77600000.0
2009-07-31 06:35:00,1.5255,1.5256,1.5253,1.52555,44800000.0
2009-07-31 06:36:00,1.52555,1.5256,1.5255,1.5256,52400000.0
2009-07-31 06:37:00,1.5256,1.52565,1.5254,1.52545,51600000.0
2009-07-31 06:38:00,1.5254,1.52545,1.5254,1.52545,19600000.0
2009-07-31 06:39:00,1.52545,1.5265,1.5254,1.5264,70400000.0
2009-07-31 06:40:00,1.52645,1.5266,1.5264,1.5265,83200000.0
2009-07-31 06:41:00,1.52655,1.52655,1.5262,1.5262,98800000.0
2009-07-31 06:42:00,1.5262,1.52635,1.5262,1.5263,58400000.0
2009-07-31 06:43:00,1.5263,1.5264,1.52625,1.52625,120400000.0
2009-07-31 06:44:00,1.52625,1.52655,1.5259,1.526,174400000.0
2009-07-31 06:45:00,1.52595,1.526,1.52585,1.52585,45200000.0
2009-07-31 06:46:00,1.52585,1.52585,1.52575,1.52585,12800000.0
2009-07-31 06:47:00,1.52585,1.52585,1.5254,1.52565,103400000.0
2009-07-31 06:48:00,1.52575,1.526,1.52565,1.52585,118600000.0
2009-07-31 06:49:00,1.52585,1.526,1.52565,1.5258,108400000.0
2009-07-31 06:50:00,1.5258,1.5258,1.52565,1.52575,73600000.0
2009-07-31 06:51:00,1.5257,1.5259,1.5257,1.5259,67600000.0
2009-07-31 06:52:00,1.52575,1.52575,1.52565,1.52565,21400000.0
2009-07-31 06:53:00,1.5256,1.52585,1.5255,1.52585,67800000.0
2009-07-31 06:54:00,1.5258,1.52595,1.5258,1.5259,30800000.0
2009-07-31 06:55:00,1.52595,1.5263,1.5259,1.52625,128800000.0
2009-07-31 06:56:00,1.52635,1.52665,1.52605,1.52615,218600000.0
2009-07-31 06:57:00,1.52615,1.52625,1.52615,1.52625,16000000.0
2009-07-31 06:58:00,1.52625,1.52635,1.5259,1.5262,55600000.0
2009-07-31 06:59:00,1.5262,1.5262,1.52605,1.52615,117200000.0
2009-07-31 07:00:00,1.5262,1.5262,1.5259,1.5259,61800000.0
2009-07-31 07:01:00,1.52595,1.52605,1.5257,1.526,101400000.0
2009-07-31 07:02:00,1.526,1.52605,1.52555,1.52575,139800000.0
2009-07-31 07:03:00,1.5257,1.5259,1.52545,1.52545,71200000.0
2009-07-31 07:04:00,1.52545,1.52555,1.52425,1.52425,371200000.0
2009-07-31 07:05:00,1.52425,1.5243,1.5236,1.52385,208610000.0
2009-07-31 07:06:00,1.52385,1.52435,1.5238,1.52385,226200000.0
2009-07-31 07:07:00,1.52395,1.5241,1.5231,1.5231,228400000.0
2009-07-31 07:08:00,1.5231,1.52365,1.52265,1.52345,241200000.0
2009-07-31 07:09:00,1.5236,1.5236,1.5226,1.5233,101200000.0
2009-07-31 07:10:00,1.52325,1.5234,1.5231,1.5234,99200000.0
2009-07-31 07:11:00,1.5234,1.5235,1.5232,1.52345,192000000.0
2009-07-31 07:12:00,1.5231,1.5234,1.523,1.5231,86400000.0
2009-07-31 07:13:00,1.52325,1.52345,1.52315,1.52345,90000000.0
2009-07-31 07:14:00,1.52355,1.52365,1.5235,1.52365,66400000.0
2009-07-31 07:15:00,1.52375,1.52405,1.5237,1.5239,151600000.0
2009-07-31 07:16:00,1.52385,1.52415,1.5237,1.5239,135200000.0
2009-07-31 07:17:00,1.5239,1.52445,1.52385,1.52445,164000000.0
2009-07-31 07:18:00,1.5244,1.5246,1.52435,1.5246,94000000.0
2009-07-31 07:19:00,1.52455,1.52455,1.52455,1.52455,6800000.0
2009-07-31 07:20:00,1.52455,1.5247,1.5245,1.5246,60800000.0
2009-07-31 07:21:00,1.52465,1.5247,1.5246,1.5246,41600000.0
2009-07-31 07:22:00,1.52465,1.5247,1.5246,1.5247,25600000.0
2009-07-31 07:23:00,1.52465,1.52465,1.5239,1.52445,85600000.0
2009-07-31 07:24:00,1.5244,1.5244,1.52425,1.52435,64200000.0
2009-07-31 07:25:00,1.52435,1.52435,1.52345,1.52385,181800000.0
2009-07-31 07:26:00,1.52385,1.524,1.52365,1.5237,118400000.0
2009-07-31 07:27:00,1.5236,1.5238,1.5236,1.5237,96800000.0
2009-07-31 07:28:00,1.52365,1.5238,1.52355,1.52355,68000000.0
2009-07-31 07:29:00,1.52355,1.52365,1.52345,1.52345,176400000.0
2009-07-31 07:30:00,1.5235,1.52375,1.5235,1.52375,91800000.0
2009-07-31 07:31:00,1.52385,1.524,1.52385,1.524,49200000.0
2009-07-31 07:32:00,1.5241,1.52415,1.52375,1.52395,96400000.0
2009-07-31 07:33:00,1.52385,1.524,1.5238,1.5239,108400000.0
2009-07-31 07:34:00,1.52385,1.52385,1.5236,1.52375,119400000.0
2009-07-31 07:35:00,1.5238,1.5242,1.52375,1.52405,90000000.0
2009-07-31 07:36:00,1.52405,1.52405,1.5235,1.52385,188200000.0
2009-07-31 07:37:00,1.5239,1.52395,1.5238,1.52385,57600000.0
2009-07-31 07:38:00,1.52385,1.524,1.52385,1.52395,74000000.0
2009-07-31 07:39:00,1.52385,1.52395,1.5238,1.52395,22400000.0
2009-07-31 07:40:00,1.52395,1.5242,1.52395,1.5242,32000000.0
2009-07-31 07:41:00,1.5242,1.5245,1.5242,1.52435,63000000.0
2009-07-31 07:42:00,1.52435,1.52435,1.5239,1.52405,56000000.0
2009-07-31 07:43:00,1.52395,1.52405,1.52395,1.52395,19600000.0
2009-07-31 07:44:00,1.524,1.524,1.52385,1.52385,38800000.0
2009-07-31 07:45:00,1.5239,1.52395,1.5238,1.52385,120800000.0
2009-07-31 07:46:00,1.5238,1.5238,1.5237,1.5238,49600000.0
2009-07-31 07:47:00,1.5238,1.524,1.5238,1.524,29200000.0
2009-07-31 07:48:00,1.524,1.5242,1.5239,1.52395,94400000.0
2009-07-31 07:49:00,1.524,1.5243,1.52395,1.5243,32800000.0
2009-07-31 07:50:00,1.5244,1.5246,1.5244,1.5244,40000000.0
2009-07-31 07:51:00,1.5244,1.5244,1.5242,1.5243,44600000.0
2009-07-31 07:52:00,1.5243,1.5244,1.52415,1.52415,40800000.0
2009-07-31 07:53:00,1.5242,1.52425,1.5241,1.52425,77600000.0
2009-07-31 07:54:00,1.52425,1.52425,1.52395,1.52395,88400000.0
2009-07-31 07:55:00,1.52395,1.5244,1.5239,1.5244,148200000.0
2009-07-31 07:56:00,1.5245,1.525,1.5244,1.52475,100600000.0
2009-07-31 07:57:00,1.52465,1.52525,1.5246,1.5251,394200000.0
2009-07-31 07:58:00,1.52505,1.52545,1.52505,1.5252,725400000.0
2009-07-31 07:59:00,1.5252,1.5252,1.52495,1.52505,531200000.0
2009-07-31 08:00:00,1.52505,1.52515,1.52445,1.52445,183400000.0
2009-07-31 08:01:00,1.52445,1.52505,1.52445,1.5245,143400000.0
2009-07-31 08:02:00,1.5245,1.52465,1.52435,1.5246,222600000.0
2009-07-31 08:03:00,1.5247,1.52485,1.52455,1.52455,159400000.0
2009-07-31 08:04:00,1.52455,1.52455,1.5241,1.5244,284200001.0
2009-07-31 08:05:00,1.5244,1.5246,1.5243,1.5243,253200002.0
2009-07-31 08:06:00,1.5243,1.5253,1.5243,1.52525,506199999.0
2009-07-31 08:07:00,1.52535,1.52555,1.52505,1.52555,274600000.0
2009-07-31 08:08:00,1.52555,1.52555,1.5254,1.5255,466400000.0
2009-07-31 08:09:00,1.5255,1.52595,1.52545,1.52575,811600000.0
2009-07-31 08:10:00,1.5258,1.52615,1.5257,1.52615,522800000.0
2009-07-31 08:11:00,1.52615,1.52615,1.52595,1.52605,167999998.0
2009-07-31 08:12:00,1.526,1.5264,1.52595,1.52615,387000001.0
2009-07-31 08:13:00,1.52595,1.52615,1.52555,1.5256,433000000.0
2009-07-31 08:14:00,1.52565,1.5259,1.5254,1.5257,401000000.0
2009-07-31 08:15:00,1.5258,1.5258,1.52515,1.52525,197200000.0
2009-07-31 08:16:00,1.52535,1.52535,1.5249,1.5252,320399999.0
2009-07-31 08:17:00,1.5252,1.5253,1.52475,1.52475,309600000.0
2009-07-31 08:18:00,1.52475,1.5249,1.52445,1.52445,348000002.0
2009-07-31 08:19:00,1.5245,1.52525,1.5245,1.52495,423400000.0
2009-07-31 08:20:00,1.52495,1.5254,1.52495,1.52505,509800000.0
2009-07-31 08:21:00,1.52505,1.5251,1.525,1.525,262800000.0
2009-07-31 08:22:00,1.525,1.52555,1.525,1.52515,186800000.0
2009-07-31 08:23:00,1.52515,1.5253,1.52495,1.52515,123000000.0
2009-07-31 08:24:00,1.52515,1.52525,1.5248,1.52485,252200000.0
2009-07-31 08:25:00,1.5248,1.52515,1.5246,1.5248,249600000.0
2009-07-31 08:26:00,1.52485,1.5249,1.5245,1.5246,198000000.0
2009-07-31 08:27:00,1.5245,1.52485,1.5244,1.52445,242800000.0
2009-07-31 08:28:00,1.52455,1.525,1.52445,1.52485,360400000.0
2009-07-31 08:29:00,1.52485,1.525,1.5248,1.52485,130400000.0
2009-07-31 08:30:00,1.5249,1.525,1.5248,1.5248,100800000.0
2009-07-31 08:31:00,1.5249,1.5253,1.52455,1.52515,393000000.0
2009-07-31 08:32:00,1.5253,1.5257,1.5253,1.52565,216600000.0
2009-07-31 08:33:00,1.52565,1.52565,1.5251,1.5253,328800000.0
2009-07-31 08:34:00,1.5253,1.5254,1.525,1.52515,235200000.0
2009-07-31 08:35:00,1.5251,1.5255,1.52495,1.525,381600000.0
2009-07-31 08:36:00,1.52515,1.52515,1.5245,1.525,235200000.0
2009-07-31 08:37:00,1.525,1.525,1.5244,1.52455,254400000.0
2009-07-31 08:38:00,1.52455,1.5248,1.5242,1.5245,452000000.0
2009-07-31 08:39:00,1.5245,1.52545,1.5243,1.5253,244400000.0
2009-07-31 08:40:00,1.5253,1.52555,1.52475,1.5251,303600000.0
2009-07-31 08:41:00,1.525,1.5251,1.52465,1.5249,272000000.0
2009-07-31 08:42:00,1.5249,1.52495,1.5245,1.5245,402000000.0
2009-07-31 08:43:00,1.5245,1.5248,1.5245,1.5247,209800001.0
2009-07-31 08:44:00,1.5247,1.5247,1.52435,1.5246,180400000.0
2009-07-31 08:45:00,1.5245,1.52465,1.52415,1.5244,178800000.0
2009-07-31 08:46:00,1.52445,1.52445,1.5243,1.5244,224200000.0
2009-07-31 08:47:00,1.52435,1.5249,1.52415,1.52455,325000000.0
2009-07-31 08:48:00,1.52455,1.52475,1.52445,1.5247,231200000.0
2009-07-31 08:49:00,1.52465,1.5254,1.5246,1.52535,295000001.0
2009-07-31 08:50:00,1.5247,1.5252,1.5247,1.52505,471400000.0
2009-07-31 08:51:00,1.525,1.52525,1.52465,1.52495,434200001.0
2009-07-31 08:52:00,1.5249,1.52505,1.52465,1.52465,68400000.0
2009-07-31 08:53:00,1.52465,1.5249,1.5246,1.52465,142200000.0
2009-07-31 08:54:00,1.5246,1.52485,1.52435,1.52465,283400000.0
2009-07-31 08:55:00,1.52465,1.52465,1.5245,1.5245,133600000.0
2009-07-31 08:56:00,1.5244,1.52475,1.5243,1.52475,248000001.0
2009-07-31 08:57:00,1.5247,1.52495,1.5244,1.5245,343400000.0
2009-07-31 08:58:00,1.52445,1.52445,1.5242,1.52425,165600000.0
2009-07-31 08:59:00,1.5242,1.5243,1.5238,1.52385,322600000.0
2009-07-31 09:00:00,1.52385,1.524,1.52305,1.5237,666200000.0
2009-07-31 09:01:00,1.5238,1.52405,1.5237,1.52395,179200000.0
2009-07-31 09:02:00,1.524,1.524,1.5234,1.5238,169600000.0
2009-07-31 09:03:00,1.5238,1.5243,1.52345,1.52405,275200000.0
2009-07-31 09:04:00,1.52405,1.52415,1.52385,1.52385,114800000.0
2009-07-31 09:05:00,1.5239,1.52405,1.52365,1.5239,391800001.0
2009-07-31 09:06:00,1.52365,1.52425,1.52365,1.524,515400001.0
2009-07-31 09:07:00,1.5239,1.52425,1.52385,1.52405,506399997.0
2009-07-31 09:08:00,1.5241,1.5243,1.524,1.5241,504000000.0
2009-07-31 09:09:00,1.52405,1.52435,1.524,1.5242,589799999.0
2009-07-31 09:10:00,1.5242,1.52455,1.5239,1.52395,438399999.0
2009-07-31 09:11:00,1.52405,1.52405,1.52375,1.5239,794399997.0
2009-07-31 09:12:00,1.5239,1.5241,1.5239,1.52405,257000000.0
2009-07-31 09:13:00,1.5241,1.5241,1.52355,1.5238,278599999.0
2009-07-31 09:14:00,1.52385,1.5239,1.52345,1.52355,356800002.0
2009-07-31 09:15:00,1.52365,1.5238,1.52355,1.5237,272000001.0
2009-07-31 09:16:00,1.52365,1.52405,1.5236,1.5236,391400001.0
2009-07-31 09:17:00,1.5236,1.5239,1.52345,1.52365,444599998.0
2009-07-31 09:18:00,1.5236,1.52385,1.5234,1.52355,281199998.0
2009-07-31 09:19:00,1.5235,1.5239,1.52335,1.5239,370599997.0
2009-07-31 09:20:00,1.5239,1.52405,1.52375,1.52385,489400000.0
2009-07-31 09:21:00,1.5238,1.5242,1.52345,1.52405,737800005.0
2009-07-31 09:22:00,1.524,1.5247,1.524,1.5246,372200001.0
2009-07-31 09:23:00,1.52455,1.5248,1.5239,1.52395,823599997.0
2009-07-31 09:24:00,1.52395,1.5243,1.52375,1.5242,445400000.0
2009-07-31 09:25:00,1.5241,1.5244,1.5235,1.52395,734600002.0
2009-07-31 09:26:00,1.524,1.5241,1.5237,1.5241,549999995.0
2009-07-31 09:27:00,1.52405,1.5242,1.52365,1.5239,692399996.0
2009-07-31 09:28:00,1.5238,1.52425,1.5237,1.52405,636200005.0
2009-07-31 09:29:00,1.52395,1.5247,1.5238,1.5247,375400000.0
2009-07-31 09:30:00,1.5247,1.5247,1.52395,1.5242,341200000.0
2009-07-31 09:31:00,1.5242,1.52445,1.52395,1.52435,441199999.0
2009-07-31 09:32:00,1.52425,1.52475,1.52425,1.52455,489600002.0
2009-07-31 09:33:00,1.5246,1.52495,1.52445,1.52495,352600004.0
2009-07-31 09:34:00,1.5249,1.5249,1.52455,1.52465,368200002.0
2009-07-31 09:35:00,1.5246,1.52485,1.5245,1.5248,455000000.0
2009-07-31 09:36:00,1.5249,1.525,1.52455,1.5246,424400000.0
2009-07-31 09:37:00,1.52455,1.52515,1.5245,1.5249,461400001.0
2009-07-31 09:38:00,1.5249,1.5252,1.52485,1.52495,469400002.0
2009-07-31 09:39:00,1.52495,1.52515,1.52485,1.525,229400000.0
2009-07-31 09:40:00,1.525,1.5253,1.5249,1.52525,294600000.0
2009-07-31 09:41:00,1.52525,1.52525,1.5246,1.5252,323199999.0
2009-07-31 09:42:00,1.52495,1.52515,1.52475,1.5249,734000003.0
2009-07-31 09:43:00,1.5248,1.52495,1.52455,1.52465,256600000.0
2009-07-31 09:44:00,1.52455,1.52495,1.52455,1.5248,455199998.0
2009-07-31 09:45:00,1.52475,1.5248,1.52455,1.52455,642600003.0
2009-07-31 09:46:00,1.52455,1.5247,1.52405,1.52435,554000000.0
2009-07-31 09:47:00,1.5243,1.52445,1.52385,1.5243,350600000.0
2009-07-31 09:48:00,1.5243,1.5243,1.52405,1.52415,149600000.0
2009-07-31 09:49:00,1.5241,1.5241,1.52385,1.52385,534399999.0
2009-07-31 09:50:00,1.5238,1.5245,1.5238,1.5244,328800001.0
2009-07-31 09:51:00,1.5244,1.52475,1.5244,1.5246,289600000.0
2009-07-31 09:52:00,1.5246,1.5247,1.5243,1.52435,358800000.0
2009-07-31 09:53:00,1.52435,1.5246,1.524,1.5243,453600002.0
2009-07-31 09:54:00,1.5244,1.5245,1.524,1.5243,589999999.0
2009-07-31 09:55:00,1.5244,1.5245,1.52415,1.5245,549600005.0
2009-07-31 09:56:00,1.52445,1.52445,1.5243,1.52435,60000000.0
2009-07-31 09:57:00,1.5244,1.5245,1.5243,1.5243,276600000.0
2009-07-31 09:58:00,1.5243,1.52455,1.52405,1.52455,296800003.0
2009-07-31 09:59:00,1.5245,1.5254,1.52425,1.5254,472200001.0
2009-07-31 10:00:00,1.5254,1.5254,1.52505,1.52515,196400000.0
2009-07-31 10:01:00,1.52515,1.52525,1.52495,1.52505,320600001.0
2009-07-31 10:02:00,1.52495,1.5256,1.52495,1.52555,210999999.0
2009-07-31 10:03:00,1.5256,1.5256,1.52495,1.5251,411799999.0
2009-07-31 10:04:00,1.5251,1.52535,1.52505,1.5252,394400001.0
2009-07-31 10:05:00,1.52525,1.52525,1.52495,1.52505,245000001.0
2009-07-31 10:06:00,1.52505,1.52525,1.5249,1.5249,310399998.0
2009-07-31 10:07:00,1.5249,1.52495,1.5246,1.52485,455199999.0
2009-07-31 10:08:00,1.5249,1.52505,1.52475,1.525,363399999.0
2009-07-31 10:09:00,1.52495,1.52505,1.5244,1.52455,539200002.0
2009-07-31 10:10:00,1.5246,1.5246,1.5241,1.52425,658800001.0
2009-07-31 10:11:00,1.52425,1.5244,1.524,1.5243,470800000.0
2009-07-31 10:12:00,1.5243,1.5245,1.52415,1.5244,327400000.0
2009-07-31 10:13:00,1.5244,1.5246,1.524,1.524,303799998.0
2009-07-31 10:14:00,1.524,1.5243,1.524,1.5243,272000000.0
2009-07-31 10:15:00,1.5243,1.5243,1.524,1.52425,565200000.0
2009-07-31 10:16:00,1.5241,1.52415,1.524,1.524,404600000.0
2009-07-31 10:17:00,1.524,1.52425,1.524,1.52425,508399999.0
2009-07-31 10:18:00,1.52425,1.5243,1.524,1.5241,301800000.0
2009-07-31 10:19:00,1.5241,1.5242,1.52395,1.524,545600001.0
2009-07-31 10:20:00,1.524,1.5241,1.524,1.524,721600000.0
2009-07-31 10:21:00,1.524,1.524,1.524,1.524,266600000.0
2009-07-31 10:22:00,1.524,1.524,1.5234,1.5238,224200000.0
2009-07-31 10:23:00,1.5238,1.52395,1.5237,1.5237,250600000.0
2009-07-31 10:24:00,1.5237,1.524,1.52365,1.52385,219600000.0
2009-07-31 10:25:00,1.5239,1.5242,1.5235,1.52365,270600000.0
2009-07-31 10:26:00,1.5237,1.52375,1.5235,1.52365,164999999.0
2009-07-31 10:27:00,1.5237,1.5237,1.52355,1.5237,141999999.0
2009-07-31 10:28:00,1.5238,1.5242,1.5238,1.52415,333999998.0
2009-07-31 10:29:00,1.52415,1.52425,1.5233,1.5234,117200000.0
2009-07-31 10:30:00,1.5234,1.5236,1.52335,1.5234,232600000.0
2009-07-31 10:31:00,1.5234,1.5234,1.5233,1.5233,102800000.0
2009-07-31 10:32:00,1.5233,1.5233,1.523,1.52305,114400000.0
2009-07-31 10:33:00,1.52305,1.5233,1.523,1.52315,343199998.0
2009-07-31 10:34:00,1.52315,1.52345,1.5231,1.5234,279200000.0
2009-07-31 10:35:00,1.5234,1.52355,1.52325,1.52325,311800000.0
2009-07-31 10:36:00,1.52325,1.52355,1.52315,1.5235,388799998.0
2009-07-31 10:37:00,1.52355,1.52385,1.5234,1.52345,349000000.0
2009-07-31 10:38:00,1.5235,1.52395,1.52345,1.5239,276000000.0
2009-07-31 10:39:00,1.5238,1.52405,1.5238,1.524,302799997.0
2009-07-31 10:40:00,1.524,1.524,1.52365,1.52385,350999999.0
2009-07-31 10:41:00,1.5238,1.524,1.5234,1.5235,589000000.0
2009-07-31 10:42:00,1.52345,1.52365,1.52345,1.5235,198999999.0
2009-07-31 10:43:00,1.52365,1.524,1.5236,1.52385,154800000.0
2009-07-31 10:44:00,1.52385,1.52395,1.52365,1.52375,110400000.0
2009-07-31 10:45:00,1.52375,1.52385,1.5234,1.52375,290400000.0
2009-07-31 10:46:00,1.52375,1.52375,1.52335,1.5234,239400000.0
2009-07-31 10:47:00,1.5235,1.5235,1.5235,1.5235,14400000.0
2009-07-31 10:48:00,1.5235,1.52355,1.523,1.52355,223200000.0
2009-07-31 10:49:00,1.52355,1.5236,1.5231,1.5231,402599993.0
2009-07-31 10:50:00,1.52305,1.52335,1.523,1.5233,243600000.0
2009-07-31 10:51:00,1.52335,1.52335,1.5232,1.5232,65200000.0
2009-07-31 10:52:00,1.5232,1.52335,1.52315,1.52325,161600000.0
2009-07-31 10:53:00,1.52325,1.52325,1.52285,1.52305,518599992.0
2009-07-31 10:54:00,1.523,1.52305,1.5223,1.52285,398600000.0
2009-07-31 10:55:00,1.52285,1.5231,1.5225,1.5227,344600000.0
2009-07-31 10:56:00,1.5227,1.52295,1.5227,1.52285,256200000.0
2009-07-31 10:57:00,1.52275,1.5231,1.52255,1.52275,190800000.0
2009-07-31 10:58:00,1.52275,1.52315,1.52265,1.52315,247800000.0
2009-07-31 10:59:00,1.5232,1.5233,1.5228,1.523,306400001.0
2009-07-31 11:00:00,1.5231,1.52335,1.52275,1.52295,547000000.0
2009-07-31 11:01:00,1.523,1.52305,1.52265,1.5227,599799998.0
2009-07-31 11:02:00,1.5227,1.5228,1.52245,1.52255,409399998.0
2009-07-31 11:03:00,1.52265,1.52275,1.5224,1.5227,503000000.0
2009-07-31 11:04:00,1.52265,1.52265,1.5224,1.5225,334799997.0
2009-07-31 11:05:00,1.5225,1.52265,1.5224,1.5224,477199998.0
2009-07-31 11:06:00,1.5225,1.52265,1.5224,1.5226,252400000.0
2009-07-31 11:07:00,1.5226,1.52285,1.5226,1.5227,334999999.0
2009-07-31 11:08:00,1.5227,1.5229,1.5224,1.5228,420999999.0
2009-07-31 11:09:00,1.5228,1.5228,1.52245,1.52245,208200000.0
2009-07-31 11:10:00,1.5225,1.5226,1.5224,1.52245,173000000.0
2009-07-31 11:11:00,1.5224,1.52255,1.5224,1.52245,232400000.0
2009-07-31 11:12:00,1.52245,1.52255,1.5224,1.5224,99800000.0
2009-07-31 11:13:00,1.5224,1.52245,1.5224,1.5224,49000000.0
2009-07-31 11:14:00,1.5224,1.5224,1.52205,1.5221,99600000.0
2009-07-31 11:15:00,1.52215,1.52265,1.52195,1.5226,342099999.0
2009-07-31 11:16:00,1.5226,1.5227,1.5224,1.52245,279399999.0
2009-07-31 11:17:00,1.5225,1.5227,1.5224,1.52255,348800000.0
2009-07-31 11:18:00,1.52255,1.52265,1.52235,1.5225,345400000.0
2009-07-31 11:19:00,1.5225,1.52305,1.5225,1.523,366600000.0
2009-07-31 11:20:00,1.52305,1.52315,1.52285,1.523,411200001.0
2009-07-31 11:21:00,1.52295,1.5235,1.52295,1.52335,256600000.0
2009-07-31 11:22:00,1.5233,1.5237,1.5233,1.52365,83200000.0
2009-07-31 11:23:00,1.52365,1.52365,1.52325,1.5234,156800000.0
2009-07-31 11:24:00,1.52335,1.52355,1.52325,1.52325,140800000.0
2009-07-31 11:25:00,1.5233,1.5237,1.5232,1.5235,110400000.0
2009-07-31 11:26:00,1.5234,1.52365,1.5234,1.5236,201600000.0
2009-07-31 11:27:00,1.52355,1.52375,1.5235,1.52375,187800000.0
2009-07-31 11:28:00,1.52375,1.52385,1.5236,1.52365,136600000.0
2009-07-31 11:29:00,1.5237,1.5238,1.52355,1.5237,114600000.0
2009-07-31 11:30:00,1.52365,1.52385,1.52355,1.5236,117800000.0
2009-07-31 11:31:00,1.52365,1.52375,1.52315,1.5232,122000000.0
2009-07-31 11:32:00,1.5232,1.5233,1.5228,1.52285,303400000.0
2009-07-31 11:33:00,1.5228,1.52335,1.52275,1.523,142800000.0
2009-07-31 11:34:00,1.52305,1.5234,1.52305,1.52335,106000000.0
2009-07-31 11:35:00,1.52335,1.52355,1.52315,1.52355,105600000.0
2009-07-31 11:36:00,1.5236,1.5239,1.52335,1.5238,79000001.0
2009-07-31 11:37:00,1.52385,1.5239,1.52345,1.52365,217800000.0
2009-07-31 11:38:00,1.52365,1.5239,1.5235,1.52375,210400000.0
2009-07-31 11:39:00,1.52385,1.52385,1.52295,1.5235,280000001.0
2009-07-31 11:40:00,1.5234,1.5237,1.52315,1.52345,241400000.0
2009-07-31 11:41:00,1.52355,1.52375,1.5234,1.52345,169600000.0
2009-07-31 11:42:00,1.52345,1.52365,1.5233,1.52355,80000000.0
2009-07-31 11:43:00,1.5236,1.5237,1.52335,1.5234,118400000.0
2009-07-31 11:44:00,1.5234,1.5235,1.523,1.5235,158999999.0
2009-07-31 11:45:00,1.52355,1.52375,1.52345,1.5237,141600000.0
2009-07-31 11:46:00,1.5236,1.5236,1.52335,1.52355,80800000.0
2009-07-31 11:47:00,1.5236,1.52385,1.52345,1.52385,193600000.0
2009-07-31 11:48:00,1.5239,1.5239,1.5235,1.52375,155200000.0
2009-07-31 11:49:00,1.5237,1.5238,1.5233,1.5238,167800000.0
2009-07-31 11:50:00,1.52385,1.5239,1.5231,1.52345,243200000.0
2009-07-31 11:51:00,1.52315,1.5238,1.5231,1.52365,209200000.0
2009-07-31 11:52:00,1.52365,1.52385,1.52345,1.52355,164400000.0
2009-07-31 11:53:00,1.52355,1.52385,1.52335,1.5235,164800000.0
2009-07-31 11:54:00,1.5235,1.5238,1.52345,1.5236,81400000.0
2009-07-31 11:55:00,1.5236,1.52375,1.5233,1.5234,100000000.0
2009-07-31 11:56:00,1.5233,1.52355,1.5233,1.52355,143200000.0
2009-07-31 11:57:00,1.52365,1.5238,1.52345,1.52375,38400000.0
2009-07-31 11:58:00,1.5238,1.5239,1.52375,1.52385,83200000.0
2009-07-31 11:59:00,1.524,1.52425,1.5238,1.5238,78400000.0
2009-07-31 12:00:00,1.5238,1.5241,1.5238,1.5239,100000000.0
2009-07-31 12:01:00,1.5239,1.524,1.5236,1.5236,97400000.0
2009-07-31 12:02:00,1.5237,1.5239,1.52365,1.5238,118400000.0
2009-07-31 12:03:00,1.5238,1.5242,1.5238,1.52415,194400000.0
2009-07-31 12:04:00,1.52415,1.52415,1.52395,1.524,57600000.0
2009-07-31 12:05:00,1.52395,1.524,1.52375,1.52375,118600000.0
2009-07-31 12:06:00,1.52375,1.5243,1.5237,1.52415,410800001.0
2009-07-31 12:07:00,1.5241,1.5246,1.524,1.52455,395600000.0
2009-07-31 12:08:00,1.5245,1.5247,1.52425,1.52465,210000000.0
2009-07-31 12:09:00,1.52465,1.5248,1.5245,1.5245,106000000.0
2009-07-31 12:10:00,1.5246,1.5248,1.52425,1.52475,179200000.0
2009-07-31 12:11:00,1.5247,1.52515,1.52445,1.52515,157200001.0
2009-07-31 12:12:00,1.52515,1.5252,1.52465,1.5248,94800000.0
2009-07-31 12:13:00,1.5249,1.52525,1.5248,1.5249,447799999.0
2009-07-31 12:14:00,1.52505,1.52505,1.52455,1.52485,298400000.0
2009-07-31 12:15:00,1.52485,1.5254,1.52485,1.52535,139200000.0
2009-07-31 12:16:00,1.52535,1.52545,1.5249,1.52515,200399999.0
2009-07-31 12:17:00,1.52515,1.52515,1.52485,1.52485,103400000.0
2009-07-31 12:18:00,1.52485,1.5252,1.52485,1.52515,212400000.0
2009-07-31 12:19:00,1.5252,1.52525,1.52495,1.525,125400000.0
2009-07-31 12:20:00,1.525,1.525,1.52465,1.5247,182200000.0
2009-07-31 12:21:00,1.5247,1.5247,1.5246,1.52465,108400000.0
2009-07-31 12:22:00,1.5247,1.5247,1.5246,1.5246,16000000.0
2009-07-31 12:23:00,1.52455,1.525,1.5245,1.52495,153400000.0
2009-07-31 12:24:00,1.525,1.52515,1.52455,1.5246,534600003.0
2009-07-31 12:25:00,1.52465,1.5247,1.52455,1.5247,275600000.0
2009-07-31 12:26:00,1.5247,1.5247,1.5246,1.5247,48400000.0
2009-07-31 12:27:00,1.52465,1.5247,1.5246,1.52465,181400000.0
2009-07-31 12:28:00,1.52465,1.52515,1.52455,1.52505,243600003.0
2009-07-31 12:29:00,1.52505,1.5252,1.52465,1.52475,143800001.0
2009-07-31 12:30:00,1.52465,1.5248,1.52445,1.52475,327600000.0
2009-07-31 12:31:00,1.52485,1.525,1.52475,1.52485,134800000.0
2009-07-31 12:32:00,1.5249,1.5249,1.5246,1.5248,144000000.0
2009-07-31 12:33:00,1.5249,1.5249,1.52445,1.5246,156800000.0
2009-07-31 12:34:00,1.5246,1.5247,1.52445,1.52465,162800000.0
2009-07-31 12:35:00,1.5246,1.52475,1.52455,1.5247,239800000.0
2009-07-31 12:36:00,1.5247,1.52505,1.52465,1.52505,123800000.0
2009-07-31 12:37:00,1.52505,1.52505,1.5247,1.52485,240200000.0
2009-07-31 12:38:00,1.52495,1.52495,1.5247,1.5249,200000000.0
2009-07-31 12:39:00,1.5249,1.5252,1.52475,1.5248,138799998.0
2009-07-31 12:40:00,1.5248,1.52505,1.5248,1.525,171200000.0
2009-07-31 12:41:00,1.52505,1.52515,1.52505,1.52505,114000000.0
2009-07-31 12:42:00,1.5251,1.52515,1.525,1.5251,69000000.0
2009-07-31 12:43:00,1.525,1.52505,1.52465,1.52475,262600000.0
2009-07-31 12:44:00,1.52475,1.52485,1.52435,1.5244,134800000.0
2009-07-31 12:45:00,1.52445,1.5245,1.52405,1.52415,194000000.0
2009-07-31 12:46:00,1.52415,1.52435,1.52405,1.52405,218800001.0
2009-07-31 12:47:00,1.52405,1.5245,1.52405,1.5245,118800000.0
2009-07-31 12:48:00,1.52435,1.5244,1.52415,1.5242,105600000.0
2009-07-31 12:49:00,1.5243,1.52435,1.5242,1.5242,102400000.0
2009-07-31 12:50:00,1.5242,1.5245,1.5241,1.5244,140800000.0
2009-07-31 12:51:00,1.5245,1.52455,1.5241,1.5245,179200000.0
2009-07-31 12:52:00,1.52435,1.52465,1.52435,1.52435,204400000.0
2009-07-31 12:53:00,1.5244,1.52455,1.52425,1.5244,211000001.0
2009-07-31 12:54:00,1.5244,1.52465,1.52425,1.52455,75000000.0
2009-07-31 12:55:00,1.5245,1.52485,1.5242,1.5248,115000000.0
2009-07-31 12:56:00,1.52485,1.52495,1.52445,1.52475,261400000.0
2009-07-31 12:57:00,1.52475,1.52495,1.5243,1.52465,554000001.0
2009-07-31 12:58:00,1.52465,1.5248,1.52445,1.5248,303200000.0
2009-07-31 12:59:00,1.5249,1.5249,1.52415,1.5246,201200000.0
2009-07-31 13:00:00,1.52465,1.5248,1.524,1.52425,364200000.0
2009-07-31 13:01:00,1.52425,1.5249,1.52425,1.5246,259400000.0
2009-07-31 13:02:00,1.5245,1.52465,1.52415,1.52435,170800000.0
2009-07-31 13:03:00,1.52435,1.52465,1.52435,1.52445,167200000.0
2009-07-31 13:04:00,1.5245,1.5247,1.5245,1.5246,54400000.0
2009-07-31 13:05:00,1.52455,1.52465,1.52395,1.52435,191000000.0
2009-07-31 13:06:00,1.5244,1.52475,1.5239,1.52425,312200001.0
2009-07-31 13:07:00,1.52435,1.52445,1.52395,1.52425,209600000.0
2009-07-31 13:08:00,1.52435,1.52445,1.5241,1.52415,141399998.0
2009-07-31 13:09:00,1.52425,1.52435,1.5239,1.52415,508599997.0
2009-07-31 13:10:00,1.5241,1.52505,1.5241,1.5248,339199998.0
2009-07-31 13:11:00,1.5248,1.525,1.52425,1.52465,325199999.0
2009-07-31 13:12:00,1.5247,1.5253,1.52465,1.5249,440400001.0
2009-07-31 13:13:00,1.52495,1.525,1.5248,1.52485,218400000.0
2009-07-31 13:14:00,1.52485,1.52515,1.52475,1.52485,97200000.0
2009-07-31 13:15:00,1.5248,1.52495,1.5246,1.5248,181599999.0
2009-07-31 13:16:00,1.5248,1.5248,1.52465,1.52465,20200000.0
2009-07-31 13:17:00,1.5246,1.52485,1.5246,1.5246,237200000.0
2009-07-31 13:18:00,1.5247,1.52475,1.52455,1.52475,59800000.0
2009-07-31 13:19:00,1.52475,1.525,1.52475,1.525,127600000.0
2009-07-31 13:20:00,1.525,1.525,1.52475,1.525,200000000.0
2009-07-31 13:21:00,1.525,1.5251,1.52475,1.5251,149600000.0
2009-07-31 13:22:00,1.52505,1.52505,1.5245,1.52465,284600001.0
2009-07-31 13:23:00,1.5248,1.5248,1.52445,1.52455,129400000.0
2009-07-31 13:24:00,1.5245,1.52495,1.5245,1.52485,195600000.0
2009-07-31 13:25:00,1.52485,1.525,1.5248,1.52485,404000002.0
2009-07-31 13:26:00,1.525,1.52525,1.52495,1.52525,136400000.0
2009-07-31 13:27:00,1.52525,1.5254,1.52505,1.52515,151600000.0
2009-07-31 13:28:00,1.52515,1.5255,1.52515,1.52545,362800000.0
2009-07-31 13:29:00,1.52545,1.5262,1.5254,1.52565,364400000.0
2009-07-31 13:30:00,1.52565,1.526,1.52545,1.5259,347800000.0
2009-07-31 13:31:00,1.5258,1.526,1.52575,1.52575,196200000.0
2009-07-31 13:32:00,1.52575,1.5258,1.52555,1.52575,142799997.0
2009-07-31 13:33:00,1.52585,1.52615,1.5257,1.52575,115200000.0
2009-07-31 13:34:00,1.52565,1.52575,1.52535,1.5255,118400000.0
2009-07-31 13:35:00,1.5255,1.52565,1.52525,1.5253,144000000.0
2009-07-31 13:36:00,1.5253,1.5254,1.52515,1.5253,86400000.0
2009-07-31 13:37:00,1.5253,1.5254,1.525,1.525,182800000.0
2009-07-31 13:38:00,1.5251,1.5252,1.5246,1.5248,227600000.0
2009-07-31 13:39:00,1.52475,1.5248,1.5245,1.52465,105600000.0
2009-07-31 13:40:00,1.52465,1.5248,1.5246,1.5248,54400000.0
2009-07-31 13:41:00,1.5247,1.52485,1.52405,1.5243,181800000.0
2009-07-31 13:42:00,1.5244,1.52455,1.5243,1.52455,115200000.0
2009-07-31 13:43:00,1.5246,1.52465,1.52435,1.5244,64000000.0
2009-07-31 13:44:00,1.5245,1.5248,1.5242,1.52465,112000000.0
2009-07-31 13:45:00,1.5246,1.52485,1.52445,1.5247,160000000.0
2009-07-31 13:46:00,1.5246,1.52465,1.5242,1.5244,153600000.0
2009-07-31 13:47:00,1.52445,1.5245,1.5243,1.5244,153600000.0
2009-07-31 13:48:00,1.5244,1.5246,1.5244,1.5246,124800000.0
2009-07-31 13:49:00,1.52445,1.5245,1.52425,1.52425,51200000.0
2009-07-31 13:50:00,1.52415,1.52425,1.524,1.52405,118400000.0
2009-07-31 13:51:00,1.52405,1.5242,1.52405,1.52415,153600000.0
2009-07-31 13:52:00,1.5241,1.5241,1.52375,1.52405,179200000.0
2009-07-31 13:53:00,1.5241,1.52415,1.52395,1.5241,108800000.0
2009-07-31 13:54:00,1.5241,1.52425,1.524,1.52425,57600000.0
2009-07-31 13:55:00,1.52425,1.5243,1.52415,1.5243,64000000.0
2009-07-31 13:56:00,1.52425,1.5243,1.52405,1.52415,112000000.0
2009-07-31 13:57:00,1.5242,1.5244,1.5241,1.5244,193200000.0
2009-07-31 13:58:00,1.52435,1.52455,1.52425,1.52455,119200000.0
2009-07-31 13:59:00,1.52455,1.5246,1.5241,1.5242,237399999.0
2009-07-31 14:00:00,1.52415,1.52415,1.5236,1.52375,223400000.0
2009-07-31 14:01:00,1.52375,1.52405,1.5237,1.524,240000000.0
2009-07-31 14:02:00,1.52415,1.5243,1.5239,1.5243,288400000.0
2009-07-31 14:03:00,1.5243,1.52435,1.52405,1.52415,90600000.0
2009-07-31 14:04:00,1.52415,1.52445,1.5241,1.52425,165400000.0
2009-07-31 14:05:00,1.5243,1.5244,1.52415,1.5242,219800000.0
2009-07-31 14:06:00,1.5242,1.52425,1.5241,1.52425,103000000.0
2009-07-31 14:07:00,1.5242,1.52425,1.5239,1.5239,284000000.0
2009-07-31 14:08:00,1.52395,1.5241,1.5238,1.52385,247800000.0
2009-07-31 14:09:00,1.52385,1.52395,1.52365,1.5238,196800000.0
2009-07-31 14:10:00,1.52395,1.52415,1.5236,1.524,576600000.0
2009-07-31 14:11:00,1.524,1.52435,1.5239,1.5243,387800000.0
2009-07-31 14:12:00,1.52435,1.52475,1.52425,1.52455,616399999.0
2009-07-31 14:13:00,1.5245,1.5245,1.52395,1.5241,389000000.0
2009-07-31 14:14:00,1.52405,1.52405,1.52325,1.52325,487799999.0
2009-07-31 14:15:00,1.52345,1.52385,1.52335,1.52365,370800000.0
2009-07-31 14:16:00,1.5235,1.5237,1.52325,1.52355,240800000.0
2009-07-31 14:17:00,1.5234,1.5239,1.5234,1.52375,333600000.0
2009-07-31 14:18:00,1.52375,1.52385,1.5236,1.5237,213200000.0
2009-07-31 14:19:00,1.52365,1.52395,1.52355,1.52395,147800000.0
2009-07-31 14:20:00,1.52395,1.52395,1.52355,1.5237,308600000.0
2009-07-31 14:21:00,1.52375,1.52375,1.52335,1.5237,176000000.0
2009-07-31 14:22:00,1.5238,1.52435,1.52375,1.52405,271200000.0
2009-07-31 14:23:00,1.5241,1.5244,1.524,1.5244,198400000.0
2009-07-31 14:24:00,1.52435,1.5244,1.5237,1.52395,297999999.0
2009-07-31 14:25:00,1.5239,1.52405,1.52355,1.5239,398600001.0
2009-07-31 14:26:00,1.524,1.5244,1.5239,1.5244,373800000.0
2009-07-31 14:27:00,1.5244,1.52445,1.52415,1.5243,318199999.0
2009-07-31 14:28:00,1.5243,1.5243,1.5235,1.5236,348400000.0
2009-07-31 14:29:00,1.5237,1.5237,1.52285,1.52295,373200000.0
2009-07-31 14:30:00,1.52305,1.5249,1.5228,1.52445,617600000.0
2009-07-31 14:31:00,1.5244,1.5249,1.5237,1.5249,436599998.0
2009-07-31 14:32:00,1.52485,1.52575,1.52455,1.52555,445400000.0
2009-07-31 14:33:00,1.52565,1.52595,1.52525,1.52525,420600000.0
2009-07-31 14:34:00,1.52515,1.52535,1.52475,1.5251,463599999.0
2009-07-31 14:35:00,1.52525,1.52585,1.52475,1.5253,463199999.0
2009-07-31 14:36:00,1.5253,1.5256,1.52445,1.5254,556800000.0
2009-07-31 14:37:00,1.5254,1.52585,1.52505,1.52535,513800001.0
2009-07-31 14:38:00,1.5254,1.52625,1.52525,1.52625,559999998.0
2009-07-31 14:39:00,1.52625,1.52665,1.52555,1.5258,580800001.0
2009-07-31 14:40:00,1.52585,1.52595,1.5251,1.5251,467400000.0
2009-07-31 14:41:00,1.5253,1.5255,1.525,1.52525,384599999.0
2009-07-31 14:42:00,1.5253,1.52695,1.52525,1.52695,490199999.0
2009-07-31 14:43:00,1.5269,1.5271,1.5266,1.52675,514999999.0
2009-07-31 14:44:00,1.52675,1.52685,1.52645,1.5266,429399999.0
2009-07-31 14:45:00,1.5267,1.5268,1.52625,1.52645,545600000.0
2009-07-31 14:46:00,1.52635,1.5269,1.52635,1.5267,503400000.0
2009-07-31 14:47:00,1.52685,1.52705,1.52645,1.52675,408800000.0
2009-07-31 14:48:00,1.5267,1.5275,1.5264,1.5275,341000000.0
2009-07-31 14:49:00,1.52745,1.52775,1.52735,1.52755,401600000.0
2009-07-31 14:50:00,1.52755,1.5287,1.52755,1.52855,308600000.0
2009-07-31 14:51:00,1.52855,1.5292,1.52835,1.52875,586399999.0
2009-07-31 14:52:00,1.5289,1.52895,1.52875,1.5289,305000000.0
2009-07-31 14:53:00,1.52905,1.5292,1.5284,1.5287,361000000.0
2009-07-31 14:54:00,1.5287,1.5291,1.52805,1.5282,481600001.0
2009-07-31 14:55:00,1.5283,1.52855,1.5282,1.5285,434200003.0
2009-07-31 14:56:00,1.52845,1.5292,1.5282,1.5285,369599999.0
2009-07-31 14:57:00,1.5285,1.52865,1.52805,1.52855,670599998.0
2009-07-31 14:58:00,1.52855,1.52885,1.5284,1.5285,410400000.0
2009-07-31 14:59:00,1.5286,1.5288,1.5284,1.52845,330600000.0
2009-07-31 15:00:00,1.5283,1.52845,1.5279,1.52795,484200001.0
2009-07-31 15:01:00,1.5279,1.52795,1.5274,1.5278,434999999.0
2009-07-31 15:02:00,1.5278,1.52795,1.52715,1.52765,348600000.0
2009-07-31 15:03:00,1.5275,1.5283,1.5275,1.52815,372000001.0
2009-07-31 15:04:00,1.52805,1.5287,1.52805,1.52865,414800002.0
2009-07-31 15:05:00,1.52865,1.52895,1.52855,1.52895,470199999.0
2009-07-31 15:06:00,1.52895,1.5304,1.52895,1.53035,773199999.0
2009-07-31 15:07:00,1.53035,1.53065,1.53015,1.53015,488200001.0
2009-07-31 15:08:00,1.53015,1.53055,1.52995,1.5301,589599998.0
2009-07-31 15:09:00,1.5302,1.5306,1.5302,1.53045,389200000.0
2009-07-31 15:10:00,1.53045,1.5306,1.5298,1.53005,706600000.0
2009-07-31 15:11:00,1.5299,1.53075,1.5299,1.5306,675400001.0
2009-07-31 15:12:00,1.53055,1.5308,1.53005,1.53005,606600000.0
2009-07-31 15:13:00,1.53,1.53085,1.5298,1.53085,724399999.0
2009-07-31 15:14:00,1.531,1.53125,1.5299,1.5302,802200001.0
2009-07-31 15:15:00,1.5302,1.5303,1.5295,1.5297,743600001.0
2009-07-31 15:16:00,1.52975,1.52975,1.5285,1.52875,652000000.0
2009-07-31 15:17:00,1.52875,1.52935,1.52865,1.52925,681200000.0
2009-07-31 15:18:00,1.52925,1.52955,1.5291,1.5292,488799999.0
2009-07-31 15:19:00,1.5292,1.52955,1.5291,1.5292,469000001.0
2009-07-31 15:20:00,1.5292,1.52965,1.529,1.5295,535400000.0
2009-07-31 15:21:00,1.5295,1.53,1.5293,1.5298,390000000.0
2009-07-31 15:22:00,1.5298,1.5298,1.52925,1.52945,559599998.0
2009-07-31 15:23:00,1.5294,1.52955,1.5292,1.52935,490800000.0
2009-07-31 15:24:00,1.52935,1.52945,1.52875,1.52895,371600000.0
2009-07-31 15:25:00,1.52895,1.52925,1.5289,1.52915,373200000.0
2009-07-31 15:26:00,1.5292,1.52935,1.52885,1.5289,292800000.0
2009-07-31 15:27:00,1.5289,1.52915,1.52875,1.52905,338999999.0
2009-07-31 15:28:00,1.529,1.5296,1.52885,1.52895,474400001.0
2009-07-31 15:29:00,1.52895,1.52985,1.52895,1.52965,341200000.0
2009-07-31 15:30:00,1.52975,1.53035,1.52975,1.53025,262600000.0
2009-07-31 15:31:00,1.5302,1.5303,1.52985,1.5301,251000000.0
2009-07-31 15:32:00,1.53,1.53,1.52945,1.5297,474400000.0
2009-07-31 15:33:00,1.52975,1.5298,1.52895,1.5291,536200000.0
2009-07-31 15:34:00,1.5292,1.5298,1.52885,1.52885,425000000.0
2009-07-31 15:35:00,1.5289,1.52905,1.5286,1.52885,460000000.0
2009-07-31 15:36:00,1.52885,1.52935,1.5287,1.52915,484800000.0
2009-07-31 15:37:00,1.52915,1.52955,1.52905,1.52915,545200000.0
2009-07-31 15:38:00,1.52905,1.5291,1.52865,1.529,438599999.0
2009-07-31 15:39:00,1.52905,1.52915,1.52855,1.529,523999999.0
2009-07-31 15:40:00,1.529,1.52925,1.52855,1.5292,643400001.0
2009-07-31 15:41:00,1.52925,1.5293,1.52825,1.52845,401400000.0
2009-07-31 15:42:00,1.52845,1.5287,1.52805,1.5283,456800000.0
2009-07-31 15:43:00,1.5283,1.52855,1.5282,1.52845,533400001.0
2009-07-31 15:44:00,1.5285,1.52925,1.52805,1.52805,565600000.0
2009-07-31 15:45:00,1.52835,1.5293,1.5282,1.52875,837000000.0
2009-07-31 15:46:00,1.52875,1.52925,1.5286,1.5288,603399999.0
2009-07-31 15:47:00,1.529,1.52935,1.5287,1.5289,452000001.0
2009-07-31 15:48:00,1.52885,1.52935,1.52875,1.5292,573000001.0
2009-07-31 15:49:00,1.52925,1.5298,1.5289,1.5298,356200000.0
2009-07-31 15:50:00,1.5298,1.5303,1.5294,1.52985,390600000.0
2009-07-31 15:51:00,1.52985,1.53045,1.5294,1.53035,415999999.0
2009-07-31 15:52:00,1.53025,1.53035,1.52985,1.53005,399600000.0
2009-07-31 15:53:00,1.5301,1.5301,1.52935,1.5294,243200000.0
2009-07-31 15:54:00,1.5293,1.52945,1.5291,1.5291,439199999.0
2009-07-31 15:55:00,1.52915,1.52935,1.52865,1.5287,472600000.0
2009-07-31 15:56:00,1.5287,1.52875,1.52825,1.5283,501400000.0
2009-07-31 15:57:00,1.52815,1.52835,1.5273,1.52745,600000001.0
2009-07-31 15:58:00,1.52765,1.5291,1.52725,1.52895,576799999.0
2009-07-31 15:59:00,1.5289,1.5297,1.5289,1.5293,534800000.0
2009-07-31 16:00:00,1.5293,1.52985,1.529,1.52985,620800000.0
2009-07-31 16:01:00,1.5298,1.53065,1.52975,1.53065,735799999.0
2009-07-31 16:02:00,1.53065,1.53085,1.52995,1.5303,749199999.0
2009-07-31 16:03:00,1.5303,1.5303,1.5295,1.52955,430800000.0
2009-07-31 16:04:00,1.52965,1.53045,1.5296,1.52965,580800000.0
2009-07-31 16:05:00,1.52975,1.5304,1.52965,1.53035,601799999.0
2009-07-31 16:06:00,1.53035,1.5306,1.52965,1.5298,778799998.0
2009-07-31 16:07:00,1.5298,1.53,1.5292,1.5295,479000000.0
2009-07-31 16:08:00,1.52965,1.5298,1.52905,1.5293,416400000.0
2009-07-31 16:09:00,1.52925,1.52955,1.5289,1.52905,648000001.0
2009-07-31 16:10:00,1.52905,1.52925,1.5288,1.5288,474400000.0
2009-07-31 16:11:00,1.5288,1.53,1.5287,1.52965,487400000.0
2009-07-31 16:12:00,1.52975,1.53075,1.52945,1.5305,654200001.0
2009-07-31 16:13:00,1.53055,1.53085,1.5304,1.5307,580600000.0
2009-07-31 16:14:00,1.53075,1.53075,1.5291,1.52985,709199997.0
2009-07-31 16:15:00,1.52985,1.5303,1.52985,1.53005,322800001.0
2009-07-31 16:16:00,1.52995,1.5301,1.5293,1.53,340400000.0
2009-07-31 16:17:00,1.5301,1.5302,1.5293,1.5302,402000000.0
2009-07-31 16:18:00,1.5302,1.531,1.52955,1.5298,386200000.0
2009-07-31 16:19:00,1.52995,1.53095,1.5296,1.53045,495000000.0
2009-07-31 16:20:00,1.5305,1.53075,1.53005,1.53055,576200000.0
2009-07-31 16:21:00,1.5305,1.5308,1.5299,1.53035,602000000.0
2009-07-31 16:22:00,1.53055,1.5308,1.5301,1.5304,564999999.0
2009-07-31 16:23:00,1.53045,1.53095,1.53045,1.53075,530400000.0
2009-07-31 16:24:00,1.53085,1.53095,1.53035,1.53065,494800001.0
2009-07-31 16:25:00,1.53065,1.53095,1.5304,1.53095,503800000.0
2009-07-31 16:26:00,1.53095,1.5316,1.5309,1.53145,575400000.0
2009-07-31 16:27:00,1.5314,1.5314,1.53085,1.5313,471800000.0
2009-07-31 16:28:00,1.5312,1.5312,1.531,1.53105,326800000.0
2009-07-31 16:29:00,1.53105,1.53165,1.53105,1.53135,474399998.0
2009-07-31 16:30:00,1.53145,1.53145,1.53095,1.5311,419799999.0
2009-07-31 16:31:00,1.5311,1.5317,1.53105,1.5317,329999999.0
2009-07-31 16:32:00,1.53145,1.5317,1.53105,1.5317,493000000.0
2009-07-31 16:33:00,1.53165,1.5317,1.53115,1.5312,318800000.0
2009-07-31 16:34:00,1.5312,1.5314,1.53095,1.531,236000000.0
2009-07-31 16:35:00,1.531,1.5312,1.5306,1.5307,241200001.0
2009-07-31 16:36:00,1.5306,1.53105,1.5306,1.53095,323000001.0
2009-07-31 16:37:00,1.53095,1.5313,1.53075,1.5313,408600000.0
2009-07-31 16:38:00,1.5312,1.53155,1.53095,1.53095,296200000.0
2009-07-31 16:39:00,1.53095,1.53145,1.5309,1.53135,350600000.0
2009-07-31 16:40:00,1.53135,1.5316,1.53135,1.5315,198400000.0
2009-07-31 16:41:00,1.5315,1.53175,1.5314,1.53165,394800000.0
2009-07-31 16:42:00,1.53165,1.53185,1.5316,1.53175,280999999.0
2009-07-31 16:43:00,1.53175,1.53175,1.53095,1.53095,412799999.0
2009-07-31 16:44:00,1.531,1.5315,1.53095,1.5315,491199999.0
2009-07-31 16:45:00,1.5315,1.53195,1.53125,1.5318,373200000.0
2009-07-31 16:46:00,1.5318,1.5331,1.5318,1.53285,421600000.0
2009-07-31 16:47:00,1.53305,1.53325,1.5327,1.53275,317600000.0
2009-07-31 16:48:00,1.53275,1.53315,1.5326,1.5327,419000000.0
2009-07-31 16:49:00,1.53265,1.5334,1.5326,1.5333,346000000.0
2009-07-31 16:50:00,1.5333,1.53335,1.533,1.53315,408999999.0
2009-07-31 16:51:00,1.5331,1.5332,1.5328,1.53295,484600002.0
2009-07-31 16:52:00,1.533,1.53315,1.5319,1.5319,417599999.0
2009-07-31 16:53:00,1.5319,1.5325,1.53165,1.53245,396799999.0
2009-07-31 16:54:00,1.5324,1.5331,1.5324,1.53275,370400000.0
2009-07-31 16:55:00,1.53275,1.53275,1.53175,1.53185,509200001.0
2009-07-31 16:56:00,1.5318,1.53215,1.53165,1.5317,407600000.0
2009-07-31 16:57:00,1.5317,1.53195,1.5313,1.5319,357600001.0
2009-07-31 16:58:00,1.5318,1.5319,1.5314,1.5317,338799998.0
2009-07-31 16:59:00,1.5317,1.53375,1.5312,1.53345,702199999.0
2009-07-31 17:00:00,1.5332,1.53325,1.53135,1.53135,756000002.0
2009-07-31 17:01:00,1.53135,1.5323,1.53135,1.53205,517599999.0
2009-07-31 17:02:00,1.53215,1.5323,1.5312,1.53165,509600000.0
2009-07-31 17:03:00,1.53165,1.5318,1.53135,1.53165,371000000.0
2009-07-31 17:04:00,1.5317,1.53175,1.53145,1.53165,268000000.0
2009-07-31 17:05:00,1.53155,1.53175,1.53145,1.53175,231600000.0
2009-07-31 17:06:00,1.53175,1.532,1.5315,1.5318,360000000.0
2009-07-31 17:07:00,1.5318,1.5322,1.53165,1.53195,527599999.0
2009-07-31 17:08:00,1.53195,1.532,1.53185,1.5319,278400000.0
2009-07-31 17:09:00,1.53195,1.53285,1.53185,1.53265,397200000.0
2009-07-31 17:10:00,1.53275,1.5329,1.5324,1.53265,412400001.0
2009-07-31 17:11:00,1.53265,1.533,1.53235,1.5324,251600000.0
2009-07-31 17:12:00,1.53245,1.53285,1.53235,1.5328,263600000.0
2009-07-31 17:13:00,1.5328,1.5331,1.5322,1.53305,407000000.0
2009-07-31 17:14:00,1.53295,1.53325,1.53145,1.53165,553400001.0
2009-07-31 17:15:00,1.5316,1.533,1.5315,1.53265,591199999.0
2009-07-31 17:16:00,1.53255,1.53335,1.53245,1.53325,531200000.0
2009-07-31 17:17:00,1.5332,1.53355,1.53295,1.53315,563000000.0
2009-07-31 17:18:00,1.5332,1.53385,1.5332,1.5338,506400000.0
2009-07-31 17:19:00,1.53375,1.5342,1.5335,1.53385,547199999.0
2009-07-31 17:20:00,1.5339,1.53435,1.5338,1.5343,390400002.0
2009-07-31 17:21:00,1.5343,1.53565,1.53425,1.53565,524900001.0
2009-07-31 17:22:00,1.5356,1.5356,1.53495,1.53515,726000000.0
2009-07-31 17:23:00,1.53515,1.53625,1.53515,1.5362,774999999.0
2009-07-31 17:24:00,1.53615,1.5368,1.53605,1.5364,457599999.0
2009-07-31 17:25:00,1.5365,1.5367,1.5361,1.53615,614200000.0
2009-07-31 17:26:00,1.536,1.5369,1.53555,1.5365,471400000.0
2009-07-31 17:27:00,1.5365,1.53775,1.5365,1.5376,461799998.0
2009-07-31 17:28:00,1.53755,1.53855,1.53735,1.53835,449600000.0
2009-07-31 17:29:00,1.53835,1.53855,1.53735,1.53815,489400000.0
2009-07-31 17:30:00,1.5378,1.53905,1.5378,1.53875,450200000.0
2009-07-31 17:31:00,1.5388,1.5396,1.53875,1.53895,490200000.0
2009-07-31 17:32:00,1.5394,1.5394,1.53865,1.53885,275600000.0
2009-07-31 17:33:00,1.539,1.53995,1.539,1.5397,418000000.0
2009-07-31 17:34:00,1.5397,1.5397,1.5389,1.539,648600000.0
2009-07-31 17:35:00,1.5389,1.53895,1.53815,1.53815,670800006.0
2009-07-31 17:36:00,1.5384,1.5384,1.53765,1.5381,414000000.0
2009-07-31 17:37:00,1.538,1.53815,1.537,1.537,467800000.0
2009-07-31 17:38:00,1.53695,1.53715,1.5366,1.53705,582800001.0
2009-07-31 17:39:00,1.5371,1.5378,1.53695,1.5378,568400000.0
2009-07-31 17:40:00,1.53775,1.538,1.5375,1.538,628199999.0
2009-07-31 17:41:00,1.538,1.53845,1.5376,1.53845,504799999.0
2009-07-31 17:42:00,1.53845,1.5388,1.53815,1.5387,594000001.0
2009-07-31 17:43:00,1.53865,1.53915,1.53845,1.53845,456600000.0
2009-07-31 17:44:00,1.5386,1.5394,1.53835,1.53905,498800000.0
2009-07-31 17:45:00,1.5392,1.53945,1.53865,1.539,423600000.0
2009-07-31 17:46:00,1.539,1.5393,1.5385,1.5385,281400001.0
2009-07-31 17:47:00,1.5386,1.53875,1.53815,1.5383,543000000.0
2009-07-31 17:48:00,1.5384,1.53875,1.5381,1.53825,352000000.0
2009-07-31 17:49:00,1.53825,1.53875,1.53755,1.5377,278400000.0
2009-07-31 17:50:00,1.5379,1.53845,1.53785,1.5379,454400000.0
2009-07-31 17:51:00,1.5379,1.53805,1.53645,1.5365,496200001.0
2009-07-31 17:52:00,1.5365,1.53705,1.53625,1.53665,413400000.0
2009-07-31 17:53:00,1.53665,1.5369,1.53645,1.5365,374600000.0
2009-07-31 17:54:00,1.53655,1.53725,1.53655,1.53725,704799999.0
2009-07-31 17:55:00,1.53725,1.5374,1.537,1.5373,414199999.0
2009-07-31 17:56:00,1.53725,1.5379,1.5371,1.5379,507999999.0
2009-07-31 17:57:00,1.5379,1.5382,1.5376,1.5382,539600000.0
2009-07-31 17:58:00,1.53805,1.5394,1.53775,1.5392,652400002.0
2009-07-31 17:59:00,1.5392,1.54065,1.5392,1.54045,572000001.0
2009-07-31 18:00:00,1.5405,1.54065,1.53945,1.54055,483000000.0
2009-07-31 18:01:00,1.54055,1.5407,1.54025,1.5404,655799999.0
2009-07-31 18:02:00,1.5404,1.54055,1.5397,1.5402,589200000.0
2009-07-31 18:03:00,1.5403,1.5405,1.53995,1.54005,431200001.0
2009-07-31 18:04:00,1.53995,1.5404,1.53955,1.54,394600000.0
2009-07-31 18:05:00,1.54005,1.5403,1.5395,1.53965,493799999.0
2009-07-31 18:06:00,1.53975,1.53975,1.5389,1.53895,426799999.0
2009-07-31 18:07:00,1.5389,1.53905,1.53865,1.5387,571599998.0
2009-07-31 18:08:00,1.5387,1.53885,1.5381,1.5382,818999997.0
2009-07-31 18:09:00,1.53825,1.53825,1.53745,1.5375,615599999.0
2009-07-31 18:10:00,1.5375,1.53795,1.5374,1.53795,448200001.0
2009-07-31 18:11:00,1.53795,1.53805,1.5374,1.53775,420000000.0
2009-07-31 18:12:00,1.53775,1.538,1.53725,1.5375,592400000.0
2009-07-31 18:13:00,1.53755,1.538,1.5375,1.5379,505000001.0
2009-07-31 18:14:00,1.5379,1.5379,1.5375,1.53785,246400000.0
2009-07-31 18:15:00,1.53785,1.53785,1.5373,1.53755,453599998.0
2009-07-31 18:16:00,1.53755,1.53785,1.5373,1.53755,330400000.0
2009-07-31 18:17:00,1.53745,1.5376,1.53695,1.5375,551200000.0
2009-07-31 18:18:00,1.53765,1.53845,1.53745,1.53835,528199999.0
2009-07-31 18:19:00,1.5384,1.5396,1.5383,1.53955,518000000.0
2009-07-31 18:20:00,1.5396,1.54015,1.53945,1.54005,507000001.0
2009-07-31 18:21:00,1.54,1.54005,1.5397,1.5399,464200002.0
2009-07-31 18:22:00,1.5399,1.54015,1.53945,1.5397,515399999.0
2009-07-31 18:23:00,1.53965,1.5399,1.53885,1.53895,309600000.0
2009-07-31 18:24:00,1.53895,1.5391,1.5388,1.5389,432600000.0
2009-07-31 18:25:00,1.5389,1.539,1.5387,1.5387,305000000.0
2009-07-31 18:26:00,1.5387,1.53905,1.5387,1.539,200000000.0
2009-07-31 18:27:00,1.53895,1.53935,1.53895,1.5391,214200000.0
2009-07-31 18:28:00,1.5391,1.53945,1.53895,1.5394,393400001.0
2009-07-31 18:29:00,1.53925,1.53945,1.53855,1.5388,229800000.0
2009-07-31 18:30:00,1.53885,1.53895,1.5387,1.5387,367200001.0
2009-07-31 18:31:00,1.5387,1.5392,1.53825,1.5391,329000000.0
2009-07-31 18:32:00,1.5392,1.5396,1.5392,1.5395,435000001.0
2009-07-31 18:33:00,1.5395,1.5395,1.539,1.5392,251200000.0
2009-07-31 18:34:00,1.53925,1.5394,1.5388,1.53915,305600000.0
2009-07-31 18:35:00,1.5392,1.5392,1.53895,1.539,107200000.0
2009-07-31 18:36:00,1.53885,1.53885,1.53835,1.53835,272200000.0
2009-07-31 18:37:00,1.53835,1.53845,1.53805,1.53825,319400000.0
2009-07-31 18:38:00,1.5381,1.53835,1.5379,1.53815,471400000.0
2009-07-31 18:39:00,1.538,1.53815,1.53785,1.53805,164000000.0
2009-07-31 18:40:00,1.53815,1.53865,1.53805,1.5385,177600001.0
2009-07-31 18:41:00,1.5385,1.5385,1.53835,1.53845,161600000.0
2009-07-31 18:42:00,1.53835,1.5384,1.53795,1.5381,355400001.0
2009-07-31 18:43:00,1.5381,1.53845,1.538,1.53845,170000000.0
2009-07-31 18:44:00,1.53845,1.53855,1.5382,1.5382,257600000.0
2009-07-31 18:45:00,1.53835,1.53885,1.53825,1.53885,227200000.0
2009-07-31 18:46:00,1.5387,1.5391,1.5387,1.53895,162000000.0
2009-07-31 18:47:00,1.53895,1.5391,1.5389,1.539,150000000.0
2009-07-31 18:48:00,1.53885,1.5394,1.5387,1.53925,260600000.0
2009-07-31 18:49:00,1.53945,1.5395,1.53835,1.53885,307400000.0
2009-07-31 18:50:00,1.5389,1.5389,1.5379,1.53815,388600000.0
2009-07-31 18:51:00,1.53825,1.53825,1.53795,1.53815,283200000.0
2009-07-31 18:52:00,1.53815,1.53815,1.53775,1.53775,388000000.0
2009-07-31 18:53:00,1.53775,1.53775,1.53685,1.5371,220800000.0
2009-07-31 18:54:00,1.5371,1.5373,1.5365,1.5365,354999999.0
2009-07-31 18:55:00,1.5366,1.53695,1.5365,1.5368,394599999.0
2009-07-31 18:56:00,1.5368,1.5373,1.53675,1.5373,84800000.0
2009-07-31 18:57:00,1.5373,1.53795,1.53725,1.53795,156800000.0
2009-07-31 18:58:00,1.53795,1.538,1.53745,1.53795,243200000.0
2009-07-31 18:59:00,1.538,1.5383,1.5375,1.5378,500400000.0
2009-07-31 19:00:00,1.5377,1.5379,1.5375,1.53765,418000001.0
2009-07-31 19:01:00,1.53765,1.5378,1.53715,1.5372,306000000.0
2009-07-31 19:02:00,1.53725,1.5373,1.53715,1.53715,268200000.0
2009-07-31 19:03:00,1.53715,1.53745,1.5371,1.53725,436400000.0
2009-07-31 19:04:00,1.5372,1.5374,1.537,1.5371,388800001.0
2009-07-31 19:05:00,1.5371,1.5373,1.53675,1.5369,274200001.0
2009-07-31 19:06:00,1.537,1.5372,1.53685,1.53715,203200000.0
2009-07-31 19:07:00,1.53715,1.5372,1.53695,1.53715,358400000.0
2009-07-31 19:08:00,1.5372,1.53725,1.5365,1.53655,352800000.0
2009-07-31 19:09:00,1.53695,1.53735,1.5365,1.53685,521800000.0
2009-07-31 19:10:00,1.53685,1.5369,1.5365,1.53685,254800000.0
2009-07-31 19:11:00,1.53685,1.5371,1.5365,1.53675,283600000.0
2009-07-31 19:12:00,1.53675,1.53685,1.53625,1.5367,293800000.0
2009-07-31 19:13:00,1.5366,1.53715,1.5366,1.537,265600000.0
2009-07-31 19:14:00,1.53675,1.5372,1.53675,1.5371,502000001.0
2009-07-31 19:15:00,1.53705,1.5372,1.53685,1.53695,448200001.0
2009-07-31 19:16:00,1.53695,1.537,1.53695,1.53695,59200000.0
2009-07-31 19:17:00,1.53695,1.53715,1.53695,1.53695,116800000.0
2009-07-31 19:18:00,1.53695,1.53705,1.5365,1.53695,151800001.0
2009-07-31 19:19:00,1.53695,1.5375,1.5369,1.53745,222400000.0
2009-07-31 19:20:00,1.53735,1.5377,1.53705,1.5376,347200000.0
2009-07-31 19:21:00,1.5377,1.53775,1.53745,1.5375,356799999.0
2009-07-31 19:22:00,1.5376,1.5377,1.53755,1.53755,58000000.0
2009-07-31 19:23:00,1.53765,1.53765,1.5369,1.53745,241200001.0
2009-07-31 19:24:00,1.5374,1.53755,1.53725,1.53755,84800000.0
2009-07-31 19:25:00,1.53745,1.53755,1.5374,1.5374,153600000.0
2009-07-31 19:26:00,1.5374,1.5375,1.5374,1.53745,732800000.0
2009-07-31 19:27:00,1.53745,1.5375,1.5374,1.5375,204800000.0
2009-07-31 19:28:00,1.5375,1.5378,1.5374,1.5374,399200000.0
2009-07-31 19:29:00,1.5374,1.5374,1.5374,1.5374,560000000.0
2009-07-31 19:30:00,1.5374,1.5377,1.5374,1.5374,763400003.0
2009-07-31 19:31:00,1.5374,1.5374,1.5374,1.5374,896000000.0
2009-07-31 19:32:00,1.5374,1.5378,1.5374,1.5376,350200000.0
2009-07-31 19:33:00,1.5376,1.53775,1.5374,1.5374,477200000.0
2009-07-31 19:34:00,1.5374,1.5374,1.5373,1.5374,911899999.0
2009-07-31 19:35:00,1.5374,1.5378,1.53735,1.53775,594199999.0
2009-07-31 19:36:00,1.5378,1.5381,1.53775,1.5381,120000000.0
2009-07-31 19:37:00,1.53815,1.53835,1.53805,1.53805,102600000.0
2009-07-31 19:38:00,1.53795,1.53825,1.5377,1.5381,230600000.0
2009-07-31 19:39:00,1.5381,1.5382,1.53805,1.5382,127200000.0
2009-07-31 19:40:00,1.53815,1.53815,1.53785,1.53785,133000000.0
2009-07-31 19:41:00,1.5379,1.538,1.53755,1.53785,91200000.0
2009-07-31 19:42:00,1.53785,1.53785,1.53775,1.53775,104000000.0
2009-07-31 19:43:00,1.53775,1.53795,1.53765,1.53775,306400000.0
2009-07-31 19:44:00,1.53775,1.5378,1.5375,1.5377,365200001.0
2009-07-31 19:45:00,1.5376,1.5378,1.5374,1.53745,302600000.0
2009-07-31 19:46:00,1.5375,1.53755,1.53735,1.53735,314000000.0
2009-07-31 19:47:00,1.53735,1.5376,1.5369,1.5374,250600000.0
2009-07-31 19:48:00,1.5374,1.53745,1.53705,1.53715,100800000.0
2009-07-31 19:49:00,1.53725,1.53745,1.5371,1.53735,197800000.0
2009-07-31 19:50:00,1.5375,1.5375,1.5371,1.53745,99600000.0
2009-07-31 19:51:00,1.53745,1.5377,1.53745,1.53745,230400001.0
2009-07-31 19:52:00,1.5374,1.5374,1.53705,1.53705,214000000.0
2009-07-31 19:53:00,1.5371,1.5373,1.53695,1.53725,233600002.0
2009-07-31 19:54:00,1.5373,1.5375,1.53715,1.53735,326800000.0
2009-07-31 19:55:00,1.5374,1.53745,1.5369,1.5371,214800000.0
2009-07-31 19:56:00,1.5371,1.53725,1.5371,1.5371,54400000.0
2009-07-31 19:57:00,1.53715,1.53725,1.53695,1.53695,108800000.0
2009-07-31 19:58:00,1.537,1.537,1.5368,1.53695,62400000.0
2009-07-31 19:59:00,1.537,1.53715,1.53685,1.537,143600000.0
2009-07-31 20:00:00,1.53695,1.5371,1.53695,1.53705,100000000.0
2009-07-31 20:01:00,1.53705,1.5372,1.53685,1.5369,151000000.0
2009-07-31 20:02:00,1.537,1.53725,1.537,1.53715,145200000.0
2009-07-31 20:03:00,1.53715,1.53715,1.5369,1.53695,137200000.0
2009-07-31 20:04:00,1.53695,1.537,1.5363,1.5367,315800001.0
2009-07-31 20:05:00,1.53675,1.5374,1.53675,1.5372,342000000.0
2009-07-31 20:06:00,1.5372,1.53735,1.537,1.53715,208800000.0
2009-07-31 20:07:00,1.5371,1.53735,1.53695,1.5372,207600000.0
2009-07-31 20:08:00,1.53725,1.53735,1.53685,1.53725,223400000.0
2009-07-31 20:09:00,1.53725,1.5373,1.53695,1.53705,275199999.0
2009-07-31 20:10:00,1.53705,1.53725,1.53695,1.53715,308800001.0
2009-07-31 20:11:00,1.53715,1.5375,1.53695,1.53735,301800000.0
2009-07-31 20:12:00,1.5374,1.5377,1.53665,1.5367,359400000.0
2009-07-31 20:13:00,1.5367,1.5374,1.53665,1.5372,396200000.0
2009-07-31 20:14:00,1.53735,1.53735,1.53685,1.5371,290600001.0
2009-07-31 20:15:00,1.53705,1.5372,1.5369,1.537,286200001.0
2009-07-31 20:16:00,1.537,1.5371,1.5363,1.5364,389000000.0
2009-07-31 20:17:00,1.5362,1.53685,1.5362,1.5366,355000000.0
2009-07-31 20:18:00,1.5367,1.53685,1.5363,1.5364,208600000.0
2009-07-31 20:19:00,1.5364,1.5365,1.5362,1.5363,291400001.0
2009-07-31 20:20:00,1.5363,1.53635,1.5362,1.5362,112200000.0
2009-07-31 20:21:00,1.5362,1.53625,1.53575,1.5359,240200000.0
2009-07-31 20:22:00,1.53575,1.53605,1.5356,1.53605,206200001.0
2009-07-31 20:23:00,1.5361,1.53635,1.53575,1.53605,355800000.0
2009-07-31 20:24:00,1.53595,1.5361,1.5357,1.5357,333199999.0
2009-07-31 20:25:00,1.5357,1.536,1.5357,1.5359,153600000.0
2009-07-31 20:26:00,1.536,1.536,1.5357,1.5357,306400000.0
2009-07-31 20:27:00,1.5357,1.53575,1.53525,1.53525,195200000.0
2009-07-31 20:28:00,1.53525,1.5355,1.5352,1.5352,286800000.0
2009-07-31 20:29:00,1.53525,1.5353,1.53485,1.535,266800000.0
2009-07-31 20:30:00,1.535,1.5355,1.535,1.5354,208000000.0
2009-07-31 20:31:00,1.53545,1.53565,1.53535,1.5354,430200000.0
2009-07-31 20:32:00,1.53535,1.5358,1.53535,1.53555,99200000.0
2009-07-31 20:33:00,1.5356,1.5358,1.5355,1.5358,107600000.0
2009-07-31 20:34:00,1.5358,1.53595,1.53575,1.53585,253800000.0
2009-07-31 20:35:00,1.5359,1.53655,1.5359,1.53645,297800000.0
2009-07-31 20:36:00,1.53645,1.537,1.5364,1.537,326600000.0
2009-07-31 20:37:00,1.53695,1.5372,1.5367,1.53705,267200000.0
2009-07-31 20:38:00,1.53705,1.53715,1.5369,1.5371,221800001.0
2009-07-31 20:39:00,1.5371,1.5372,1.53695,1.5372,216000000.0
2009-07-31 20:40:00,1.5372,1.5372,1.53695,1.5371,152000000.0
2009-07-31 20:41:00,1.5371,1.5371,1.53675,1.53685,139200000.0
2009-07-31 20:42:00,1.53675,1.53725,1.53675,1.537,317600000.0
2009-07-31 20:43:00,1.537,1.5371,1.5368,1.5368,174000000.0
2009-07-31 20:44:00,1.53675,1.53735,1.53665,1.53725,164000000.0
2009-07-31 20:45:00,1.5373,1.5374,1.53705,1.53705,134400000.0
2009-07-31 20:46:00,1.537,1.53735,1.5369,1.53725,202600000.0
2009-07-31 20:47:00,1.5372,1.53725,1.537,1.5372,109400000.0
2009-07-31 20:48:00,1.53725,1.53815,1.53725,1.53775,163200000.0
2009-07-31 20:49:00,1.5378,1.538,1.5377,1.53785,203200000.0
2009-07-31 20:50:00,1.5378,1.5379,1.53755,1.5377,281600000.0
2009-07-31 20:51:00,1.5377,1.53775,1.5374,1.53745,176600000.0
2009-07-31 20:52:00,1.53745,1.53765,1.53735,1.53765,230799999.0
2009-07-31 20:53:00,1.53765,1.5377,1.53745,1.5376,62200000.0
2009-07-31 20:54:00,1.5376,1.5376,1.53745,1.5376,344800001.0
2009-07-31 20:55:00,1.5376,1.538,1.5374,1.5377,436000000.0
2009-07-31 20:56:00,1.5378,1.53805,1.5375,1.53775,297400000.0
2009-07-31 20:57:00,1.5377,1.5377,1.5374,1.5375,231799999.0
2009-07-31 20:58:00,1.53755,1.53755,1.5371,1.5371,226200000.0
2009-07-31 20:59:00,1.5371,1.5376,1.5371,1.5376,415399999.0
2009-07-31 21:00:00,1.53755,1.5376,1.5374,1.53745,234400000.0
2009-07-31 21:01:00,1.5374,1.5375,1.53715,1.53715,145600000.0
2009-07-31 21:02:00,1.53715,1.5372,1.5371,1.5371,197000000.0
2009-07-31 21:03:00,1.5371,1.5371,1.5371,1.5371,51200000.0
2009-07-31 21:04:00,1.5371,1.53715,1.5371,1.53715,52800000.0
2009-07-31 21:05:00,1.5371,1.5371,1.5367,1.5367,132200000.0
2009-07-31 21:06:00,1.53695,1.5371,1.5369,1.5371,193200000.0
2009-07-31 21:07:00,1.537,1.5372,1.53695,1.53705,85600000.0
2009-07-31 21:08:00,1.53705,1.5374,1.537,1.53735,80000000.0
2009-07-31 21:09:00,1.5373,1.5375,1.5371,1.53735,169800000.0
2009-07-31 21:10:00,1.53735,1.53735,1.53705,1.5371,58400000.0
2009-07-31 21:11:00,1.5371,1.53745,1.5369,1.53725,174400000.0
2009-07-31 21:12:00,1.53725,1.53735,1.53725,1.53725,163800000.0
2009-07-31 21:13:00,1.53725,1.53725,1.537,1.53705,126800000.0
2009-07-31 21:14:00,1.53715,1.53725,1.5369,1.537,237400000.0
2009-07-31 21:15:00,1.537,1.53725,1.53695,1.53725,196600000.0
2009-07-31 21:16:00,1.5372,1.5373,1.53715,1.53715,85600000.0
2009-07-31 21:17:00,1.53715,1.5372,1.53705,1.53715,61600000.0
2009-07-31 21:18:00,1.5372,1.5375,1.5372,1.5375,136400000.0
2009-07-31 21:19:00,1.5375,1.5375,1.5369,1.5369,252800000.0
2009-07-31 21:20:00,1.5369,1.5369,1.5369,1.5369,34400000.0
2009-07-31 21:21:00,1.5369,1.5369,1.5364,1.5368,73800000.0
2009-07-31 21:22:00,1.5368,1.53695,1.53665,1.5368,134800000.0
2009-07-31 21:23:00,1.53685,1.5369,1.53605,1.5364,161200000.0
2009-07-31 21:24:00,1.5364,1.53645,1.5361,1.53625,190400000.0
2009-07-31 21:25:00,1.53625,1.53635,1.53605,1.5361,110400000.0
2009-07-31 21:26:00,1.5361,1.5361,1.5361,1.5361,57600000.0
2009-07-31 21:27:00,1.5361,1.53665,1.5361,1.53645,121400000.0
2009-07-31 21:28:00,1.53645,1.53665,1.53635,1.53655,262000000.0
2009-07-31 21:29:00,1.53655,1.5367,1.53635,1.53655,220000000.0
2009-07-31 21:30:00,1.53655,1.53705,1.53645,1.5369,251000000.0
2009-07-31 21:31:00,1.5369,1.53695,1.53635,1.53635,298800000.0
2009-07-31 21:32:00,1.53645,1.537,1.53645,1.537,314600000.0
2009-07-31 21:33:00,1.537,1.5372,1.53665,1.5369,279600000.0
2009-07-31 21:34:00,1.5369,1.53705,1.5367,1.53685,228800000.0
2009-07-31 21:35:00,1.537,1.5372,1.53685,1.53695,192000000.0
2009-07-31 21:36:00,1.537,1.5371,1.5367,1.537,167800001.0
2009-07-31 21:37:00,1.537,1.5371,1.53675,1.5369,310800000.0
2009-07-31 21:38:00,1.5368,1.5368,1.53645,1.53645,257400000.0
2009-07-31 21:39:00,1.5365,1.5366,1.5359,1.5359,136600000.0
2009-07-31 21:40:00,1.53605,1.5365,1.5359,1.5362,166400000.0
2009-07-31 21:41:00,1.53625,1.53645,1.5362,1.53625,108000000.0
2009-07-31 21:42:00,1.5363,1.5364,1.53595,1.53615,167400000.0
2009-07-31 21:43:00,1.5362,1.53625,1.53605,1.53605,101200000.0
2009-07-31 21:44:00,1.53615,1.53615,1.53595,1.53595,120200000.0
2009-07-31 21:45:00,1.53595,1.53595,1.5354,1.53555,266600000.0
2009-07-31 21:46:00,1.53555,1.5356,1.5353,1.53535,261600000.0
2009-07-31 21:47:00,1.5353,1.5356,1.5353,1.53535,201600000.0
2009-07-31 21:48:00,1.53535,1.53555,1.5351,1.53515,202600000.0
2009-07-31 21:49:00,1.53515,1.53545,1.53505,1.53515,196800000.0
2009-07-31 21:50:00,1.5352,1.5353,1.535,1.5352,275200000.0
2009-07-31 21:51:00,1.53515,1.5355,1.535,1.5355,198800000.0
2009-07-31 21:52:00,1.5355,1.53555,1.5349,1.5352,171400000.0
2009-07-31 21:53:00,1.5352,1.5352,1.53495,1.53515,242000000.0
2009-07-31 21:54:00,1.53515,1.5353,1.53495,1.53515,199600000.0
2009-07-31 21:55:00,1.53525,1.53555,1.53515,1.5353,321200000.0
2009-07-31 21:56:00,1.5354,1.5355,1.5353,1.5354,172200000.0
2009-07-31 21:57:00,1.5354,1.53545,1.5349,1.5349,128000000.0
2009-07-31 21:58:00,1.5349,1.53525,1.53485,1.53485,126800000.0
2009-07-31 21:59:00,1.53485,1.53515,1.53425,1.53505,322600000.0
2009-07-31 22:00:00,1.53515,1.53525,1.53475,1.5351,255600000.0
2009-07-31 22:01:00,1.5351,1.5353,1.5346,1.5347,215600000.0
2009-07-31 22:02:00,1.53485,1.535,1.5347,1.5348,73200000.0
2009-07-31 22:03:00,1.5348,1.5351,1.5348,1.5351,146600000.0
2009-07-31 22:04:00,1.53505,1.53515,1.5347,1.5349,82400000.0
2009-07-31 22:05:00,1.53465,1.535,1.53465,1.5349,32200000.0
2009-07-31 22:06:00,1.5349,1.5355,1.5347,1.5355,89200000.0
2009-07-31 22:07:00,1.5355,1.5357,1.53545,1.5357,60800000.0
2009-07-31 22:08:00,1.53575,1.536,1.5357,1.536,35200000.0
2009-07-31 22:09:00,1.5359,1.53635,1.53585,1.5362,77800000.0
2009-07-31 22:10:00,1.53625,1.5365,1.53625,1.53635,113000000.0
2009-07-31 22:11:00,1.5364,1.5364,1.53595,1.536,121000000.0
2009-07-31 22:12:00,1.5361,1.5363,1.53605,1.53605,157200000.0
2009-07-31 22:13:00,1.53605,1.53675,1.53605,1.5367,129400000.0
2009-07-31 22:14:00,1.5367,1.53685,1.53625,1.53625,163200000.0
2009-07-31 22:15:00,1.5363,1.5366,1.536,1.53625,266200000.0
2009-07-31 22:16:00,1.53625,1.5366,1.53615,1.5366,34200000.0
2009-07-31 22:17:00,1.53665,1.53665,1.53615,1.53655,145400000.0
2009-07-31 22:18:00,1.53655,1.53665,1.53635,1.5364,41600000.0
2009-07-31 22:19:00,1.53635,1.53715,1.53635,1.5369,53600000.0
2009-07-31 22:20:00,1.53655,1.53715,1.53655,1.537,164200000.0
2009-07-31 22:21:00,1.53705,1.53745,1.53705,1.53745,293600000.0
2009-07-31 22:22:00,1.5373,1.53745,1.53725,1.53735,143200000.0
2009-07-31 22:23:00,1.5373,1.5373,1.53705,1.5372,137400000.0
2009-07-31 22:24:00,1.5372,1.5372,1.5371,1.5372,77800000.0
2009-07-31 22:25:00,1.5373,1.5374,1.5373,1.5374,36800000.0
2009-07-31 22:26:00,1.5374,1.5374,1.5371,1.5374,119800000.0
2009-07-31 22:27:00,1.53755,1.53785,1.5374,1.5375,430199999.0
2009-07-31 22:28:00,1.5375,1.5375,1.53735,1.5374,76000000.0
2009-07-31 22:29:00,1.5374,1.53755,1.53735,1.53745,36000000.0
2009-07-31 22:30:00,1.53745,1.53745,1.53735,1.53735,4400000.0
2009-07-31 22:31:00,1.53755,1.53755,1.5373,1.53745,39400000.0
2009-07-31 22:32:00,1.53745,1.53745,1.53715,1.5373,38800000.0
2009-07-31 22:33:00,1.5372,1.5373,1.53715,1.53725,27400000.0
2009-07-31 22:34:00,1.53725,1.5376,1.53715,1.53745,69000000.0
2009-07-31 22:35:00,1.53745,1.5376,1.53745,1.53745,28800000.0
2009-07-31 22:36:00,1.53735,1.53745,1.5371,1.5372,95200000.0
2009-07-31 22:37:00,1.5372,1.5372,1.5369,1.5371,43400000.0
2009-07-31 22:38:00,1.5371,1.5373,1.53695,1.5372,29400000.0
2009-07-31 22:39:00,1.53715,1.5372,1.53705,1.53705,75800000.0
2009-07-31 22:40:00,1.5372,1.5372,1.537,1.5371,66600000.0
2009-07-31 22:41:00,1.5372,1.5375,1.5371,1.5371,36800000.0
2009-07-31 22:42:00,1.5374,1.5375,1.53695,1.53735,89000000.0
2009-07-31 22:43:00,1.53745,1.53745,1.5369,1.537,18600000.0
2009-07-31 22:44:00,1.537,1.537,1.5369,1.537,29800000.0
2009-07-31 22:45:00,1.537,1.537,1.5369,1.5369,13200000.0
2009-07-31 22:46:00,1.53685,1.537,1.53685,1.537,49200000.0
2009-07-31 22:47:00,1.537,1.53725,1.53685,1.53725,36000000.0
2009-07-31 22:48:00,1.53705,1.53715,1.53695,1.53695,35600000.0
2009-07-31 22:49:00,1.53685,1.53705,1.53685,1.53705,12800000.0
2009-07-31 22:50:00,1.53705,1.53705,1.53695,1.53695,55600000.0
2009-07-31 22:51:00,1.53705,1.53705,1.53675,1.5368,68600000.0
2009-07-31 22:52:00,1.53695,1.53695,1.5364,1.53655,88600000.0
2009-07-31 22:53:00,1.5366,1.53685,1.5363,1.53675,143800000.0
2009-07-31 22:54:00,1.53675,1.53685,1.5366,1.5366,53200000.0
2009-07-31 22:55:00,1.5367,1.53685,1.5367,1.53675,57600000.0
2009-07-31 22:56:00,1.53655,1.53685,1.53655,1.53685,48600000.0
2009-07-31 22:57:00,1.53675,1.53675,1.53605,1.53635,216800000.0
2009-07-31 22:58:00,1.5363,1.53635,1.5356,1.5357,169600000.0
2009-07-31 22:59:00,1.53555,1.53585,1.5355,1.53575,185400000.0
2009-08-02 23:01:00,1.53465,1.53465,1.5346,1.5346,4800000.0
2009-08-02 23:02:00,1.53395,1.53395,1.53395,1.53395,1600000.0
2009-08-02 23:04:00,1.5341,1.53485,1.5341,1.53455,16000000.0
2009-08-02 23:05:00,1.5342,1.5342,1.5342,1.5342,1600000.0
2009-08-02 23:06:00,1.53405,1.53435,1.53405,1.53435,4000000.0
2009-08-02 23:07:00,1.534,1.534,1.534,1.534,1600000.0
2009-08-02 23:14:00,1.53465,1.53495,1.53465,1.53495,12000000.0
2009-08-02 23:15:00,1.535,1.53505,1.5347,1.5347,16000000.0
2009-08-02 23:16:00,1.5349,1.5349,1.53485,1.53485,7200000.0
2009-08-02 23:17:00,1.5348,1.5348,1.53315,1.53425,52800000.0
2009-08-02 23:19:00,1.53545,1.53575,1.53545,1.53575,6400000.0
2009-08-02 23:20:00,1.5359,1.5359,1.5359,1.5359,6400000.0
2009-08-02 23:21:00,1.5359,1.5359,1.5352,1.53535,9600000.0
2009-08-02 23:22:00,1.53535,1.53535,1.53535,1.53535,3200000.0
2009-08-02 23:23:00,1.53535,1.53535,1.53535,1.53535,3200000.0
2009-08-02 23:24:00,1.53535,1.53535,1.53535,1.53535,6400000.0
2009-08-02 23:25:00,1.5356,1.5356,1.5356,1.5356,3200000.0
2009-08-02 23:27:00,1.53575,1.53605,1.53575,1.53605,25600000.0
2009-08-02 23:28:00,1.5362,1.5362,1.53575,1.5362,16000000.0
2009-08-02 23:29:00,1.5362,1.5362,1.53575,1.53575,12800000.0
2009-08-02 23:30:00,1.53575,1.53635,1.53575,1.53635,32000000.0
2009-08-02 23:32:00,1.5365,1.5365,1.5365,1.5365,3200000.0
2009-08-02 23:33:00,1.53615,1.53615,1.53615,1.53615,3200000.0
2009-08-02 23:34:00,1.53645,1.53645,1.53645,1.53645,3200000.0
2009-08-02 23:35:00,1.5364,1.53655,1.5364,1.53655,9600000.0
2009-08-02 23:36:00,1.5366,1.5366,1.5366,1.5366,3200000.0
2009-08-02 23:37:00,1.5366,1.5366,1.5366,1.5366,6400000.0
2009-08-02 23:38:00,1.5366,1.5368,1.53645,1.53655,12800000.0
2009-08-02 23:39:00,1.53655,1.53655,1.53655,1.53655,3200000.0
2009-08-02 23:40:00,1.53615,1.53645,1.53615,1.53645,6400000.0
2009-08-02 23:42:00,1.53615,1.53615,1.53615,1.53615,3200000.0
2009-08-02 23:43:00,1.53645,1.53645,1.53645,1.53645,3200000.0
2009-08-02 23:44:00,1.53615,1.53615,1.53615,1.53615,3200000.0
2009-08-02 23:45:00,1.5364,1.5364,1.5364,1.5364,3200000.0
2009-08-02 23:46:00,1.5367,1.5367,1.5367,1.5367,3200000.0
2009-08-02 23:47:00,1.5364,1.53715,1.5364,1.53715,44800000.0
2009-08-02 23:48:00,1.5367,1.53765,1.5362,1.53685,108800000.0
2009-08-02 23:49:00,1.537,1.537,1.53685,1.53685,16000000.0
2009-08-02 23:50:00,1.5364,1.53665,1.5364,1.53665,6400000.0
2009-08-02 23:51:00,1.53665,1.5372,1.5365,1.537,57600000.0
2009-08-02 23:52:00,1.537,1.5371,1.5368,1.5368,22400000.0
2009-08-02 23:53:00,1.53695,1.53695,1.5361,1.53615,12800000.0
2009-08-02 23:54:00,1.53655,1.5368,1.5362,1.5362,12800000.0
2009-08-02 23:55:00,1.53645,1.53645,1.53645,1.53645,86400000.0
2009-08-02 23:56:00,1.5366,1.5368,1.53635,1.53635,19200000.0
2009-08-02 23:57:00,1.5366,1.53665,1.53605,1.53605,28800000.0
2009-08-02 23:58:00,1.53665,1.53665,1.53645,1.53655,25600000.0
2009-08-02 23:59:00,1.53655,1.5368,1.53645,1.5368,48000000.0
2009-08-03 00:00:00,1.53645,1.53665,1.5355,1.53655,89600000.0
2009-08-03 00:01:00,1.53655,1.5367,1.5365,1.5365,26600000.0
2009-08-03 00:02:00,1.5365,1.5365,1.5356,1.53605,18200000.0
2009-08-03 00:03:00,1.53615,1.53615,1.5358,1.53585,11000000.0
2009-08-03 00:04:00,1.5358,1.5359,1.5358,1.53585,7400000.0
2009-08-03 00:05:00,1.53575,1.53605,1.53575,1.53605,22800000.0
2009-08-03 00:06:00,1.5361,1.5361,1.5357,1.5357,10600000.0
2009-08-03 00:07:00,1.53585,1.53585,1.5357,1.53585,17200000.0
2009-08-03 00:08:00,1.53585,1.53585,1.5357,1.53585,11600000.0
2009-08-03 00:09:00,1.5356,1.5356,1.5356,1.5356,1000000.0
2009-08-03 00:10:00,1.53575,1.53595,1.53575,1.53595,12800000.0
2009-08-03 00:11:00,1.53595,1.53595,1.5357,1.5359,10600000.0
2009-08-03 00:12:00,1.53605,1.53605,1.53605,1.53605,3200000.0
2009-08-03 00:13:00,1.53605,1.53605,1.53575,1.53575,6200000.0
2009-08-03 00:14:00,1.53565,1.53585,1.53565,1.53585,6400000.0
2009-08-03 00:15:00,1.53585,1.53585,1.53585,1.53585,6400000.0
2009-08-03 00:16:00,1.53585,1.53585,1.5357,1.5357,12800000.0
2009-08-03 00:17:00,1.53585,1.53585,1.5356,1.5356,9800000.0
2009-08-03 00:18:00,1.5357,1.5357,1.5345,1.5346,27800000.0
2009-08-03 00:19:00,1.5347,1.5357,1.53465,1.5357,42600000.0
2009-08-03 00:20:00,1.5357,1.53595,1.53525,1.53555,43800000.0
2009-08-03 00:21:00,1.53555,1.53555,1.53555,1.53555,9600000.0
2009-08-03 00:22:00,1.5354,1.53545,1.5354,1.53545,8200000.0
2009-08-03 00:23:00,1.5354,1.53605,1.53525,1.53595,83000000.0
2009-08-03 00:24:00,1.5362,1.5362,1.5346,1.5351,53600000.0
2009-08-03 00:25:00,1.53555,1.5361,1.5354,1.53575,87800000.0
2009-08-03 00:26:00,1.5357,1.53575,1.5357,1.5357,4000000.0
2009-08-03 00:27:00,1.53575,1.5358,1.53545,1.5357,51000000.0
2009-08-03 00:28:00,1.5357,1.53595,1.53555,1.53565,76200000.0
2009-08-03 00:29:00,1.53565,1.53585,1.5356,1.53565,23600000.0
2009-08-03 00:30:00,1.53565,1.53565,1.53495,1.53495,52200000.0
2009-08-03 00:31:00,1.5352,1.53555,1.535,1.5354,159400000.0
2009-08-03 00:32:00,1.5351,1.5353,1.53455,1.5353,115800000.0
2009-08-03 00:33:00,1.5353,1.5356,1.5349,1.5352,155200000.0
2009-08-03 00:34:00,1.5353,1.53565,1.5351,1.53535,114000000.0
2009-08-03 00:35:00,1.5353,1.5356,1.5351,1.53545,112400000.0
2009-08-03 00:36:00,1.53545,1.53565,1.5351,1.5354,129200000.0
2009-08-03 00:37:00,1.5355,1.53615,1.53545,1.53615,99200000.0
2009-08-03 00:38:00,1.536,1.5363,1.5359,1.53615,84200000.0
2009-08-03 00:39:00,1.5363,1.5363,1.5361,1.53625,135600000.0
2009-08-03 00:40:00,1.53625,1.5364,1.536,1.53625,128600000.0
2009-08-03 00:41:00,1.53635,1.5364,1.53615,1.53615,87800000.0
2009-08-03 00:42:00,1.53615,1.53625,1.53615,1.53625,16000000.0
2009-08-03 00:43:00,1.53625,1.5363,1.53625,1.5363,29000000.0
2009-08-03 00:44:00,1.53625,1.53635,1.53625,1.53635,19200000.0
2009-08-03 00:45:00,1.53645,1.5367,1.5355,1.53585,36600000.0
2009-08-03 00:46:00,1.53585,1.5363,1.5356,1.5363,59000000.0
2009-08-03 00:47:00,1.5364,1.53675,1.5364,1.53665,52400000.0
2009-08-03 00:48:00,1.53655,1.53685,1.53655,1.53675,54400000.0
2009-08-03 00:49:00,1.53675,1.53675,1.53665,1.53675,36200000.0
2009-08-03 00:50:00,1.5368,1.537,1.5367,1.5367,68200000.0
2009-08-03 00:51:00,1.53675,1.5368,1.5367,1.53675,16000000.0
2009-08-03 00:52:00,1.5368,1.53685,1.53665,1.5367,33000000.0
2009-08-03 00:53:00,1.53665,1.5367,1.5366,1.5367,13200000.0
2009-08-03 00:54:00,1.53665,1.53665,1.53525,1.5362,52200000.0
2009-08-03 00:55:00,1.5362,1.5363,1.53605,1.53605,62200000.0
2009-08-03 00:56:00,1.53605,1.53605,1.53575,1.53575,51800000.0
2009-08-03 00:57:00,1.53575,1.53625,1.53575,1.53625,36600000.0
2009-08-03 00:58:00,1.5362,1.5364,1.536,1.5364,62000000.0
2009-08-03 00:59:00,1.5363,1.5365,1.5363,1.5363,15200000.0
2009-08-03 01:00:00,1.53635,1.53645,1.53625,1.53625,8400000.0
2009-08-03 01:01:00,1.53635,1.53635,1.53625,1.5363,22400000.0
2009-08-03 01:02:00,1.53635,1.53635,1.5363,1.53635,16000000.0
2009-08-03 01:03:00,1.5365,1.53685,1.5365,1.53665,48000000.0
2009-08-03 01:04:00,1.5367,1.5373,1.53665,1.53715,57200000.0
2009-08-03 01:05:00,1.53715,1.5372,1.5367,1.5367,60600000.0
2009-08-03 01:06:00,1.5367,1.53685,1.5362,1.53635,52000000.0
2009-08-03 01:07:00,1.5365,1.53675,1.53625,1.53625,98200000.0
2009-08-03 01:08:00,1.53625,1.5367,1.53605,1.5367,173800000.0
2009-08-03 01:09:00,1.5367,1.5367,1.53615,1.53635,125600000.0
2009-08-03 01:10:00,1.5365,1.5366,1.5362,1.53635,118800000.0
2009-08-03 01:11:00,1.5363,1.53705,1.5363,1.5366,190800000.0
2009-08-03 01:12:00,1.53655,1.5372,1.5359,1.5371,57800000.0
2009-08-03 01:13:00,1.5371,1.5371,1.53665,1.53665,27000000.0
2009-08-03 01:14:00,1.5367,1.53685,1.53665,1.53685,64400000.0
2009-08-03 01:15:00,1.53685,1.5369,1.5368,1.5369,30200000.0
2009-08-03 01:16:00,1.53685,1.5369,1.53685,1.53685,9600000.0
2009-08-03 01:17:00,1.53685,1.53685,1.53675,1.53675,9600000.0
2009-08-03 01:18:00,1.5367,1.5367,1.5367,1.5367,6400000.0
2009-08-03 01:19:00,1.53665,1.5369,1.53665,1.53685,75000000.0
2009-08-03 01:20:00,1.5369,1.5375,1.5368,1.5375,184600000.0
2009-08-03 01:21:00,1.5375,1.53765,1.53685,1.5375,132000000.0
2009-08-03 01:22:00,1.5375,1.5387,1.53745,1.53745,259000000.0
2009-08-03 01:23:00,1.53745,1.53795,1.53745,1.5377,165600000.0
2009-08-03 01:24:00,1.53785,1.5383,1.5378,1.53825,107000000.0
2009-08-03 01:25:00,1.53775,1.53845,1.5372,1.5374,93400000.0
2009-08-03 01:26:00,1.5374,1.53745,1.53705,1.53745,78000000.0
2009-08-03 01:27:00,1.53735,1.5379,1.5372,1.5379,74600000.0
2009-08-03 01:28:00,1.53795,1.5385,1.5379,1.5385,104200000.0
2009-08-03 01:29:00,1.5384,1.53915,1.53825,1.5391,135800000.0
2009-08-03 01:30:00,1.5391,1.5393,1.5389,1.5393,92800000.0
2009-08-03 01:31:00,1.5392,1.53935,1.53895,1.5392,134000000.0
2009-08-03 01:32:00,1.5392,1.5392,1.5388,1.5389,75200000.0
2009-08-03 01:33:00,1.53875,1.53875,1.53855,1.53855,72000000.0
2009-08-03 01:34:00,1.53885,1.539,1.53885,1.539,35200000.0
2009-08-03 01:35:00,1.53895,1.53895,1.5383,1.5385,50400000.0
2009-08-03 01:36:00,1.53855,1.53855,1.5382,1.53835,56200000.0
2009-08-03 01:37:00,1.53835,1.5389,1.53835,1.5389,80000000.0
2009-08-03 01:38:00,1.53875,1.53885,1.53875,1.53885,39400000.0
2009-08-03 01:39:00,1.53885,1.5389,1.5385,1.5386,69000000.0
2009-08-03 01:40:00,1.5386,1.5389,1.5386,1.5388,127600000.0
2009-08-03 01:41:00,1.5389,1.5389,1.53875,1.5388,88600000.0
2009-08-03 01:42:00,1.53875,1.5388,1.5385,1.5385,38000000.0
2009-08-03 01:43:00,1.5385,1.5387,1.5385,1.53855,27200000.0
2009-08-03 01:44:00,1.5385,1.5385,1.53825,1.53825,53600000.0
2009-08-03 01:45:00,1.5383,1.53905,1.53825,1.539,97600000.0
2009-08-03 01:46:00,1.53905,1.53915,1.5386,1.5387,96800000.0
2009-08-03 01:47:00,1.5387,1.5387,1.5385,1.5386,70400000.0
2009-08-03 01:48:00,1.5386,1.53885,1.53825,1.5388,167400000.0
2009-08-03 01:49:00,1.53885,1.53905,1.53875,1.53895,71800000.0
2009-08-03 01:50:00,1.5389,1.5392,1.53855,1.539,200400000.0
2009-08-03 01:51:00,1.539,1.539,1.53845,1.53845,47200000.0
2009-08-03 01:52:00,1.53835,1.53875,1.5382,1.53875,101800000.0
2009-08-03 01:53:00,1.53875,1.53885,1.53855,1.53875,96000000.0
2009-08-03 01:54:00,1.5388,1.53885,1.53875,1.5388,28800000.0
2009-08-03 01:55:00,1.53875,1.5392,1.53855,1.5388,116200000.0
2009-08-03 01:56:00,1.5388,1.539,1.5384,1.5384,231000000.0
2009-08-03 01:57:00,1.5383,1.5384,1.5378,1.5378,124000000.0
2009-08-03 01:58:00,1.53765,1.5379,1.53725,1.5373,188000000.0
2009-08-03 01:59:00,1.53725,1.53725,1.5367,1.53685,138200000.0
2009-08-03 02:00:00,1.537,1.53745,1.5368,1.5372,118200000.0
2009-08-03 02:01:00,1.5372,1.5372,1.5363,1.5371,158400000.0
2009-08-03 02:02:00,1.53705,1.5372,1.537,1.5372,76800000.0
2009-08-03 02:03:00,1.5371,1.5375,1.5369,1.5373,186800000.0
2009-08-03 02:04:00,1.5372,1.53755,1.5371,1.5375,95000000.0
2009-08-03 02:05:00,1.53755,1.53755,1.5371,1.5373,132400000.0
2009-08-03 02:06:00,1.53735,1.5374,1.5364,1.5365,134800000.0
2009-08-03 02:07:00,1.5364,1.53705,1.5364,1.53705,76800000.0
2009-08-03 02:08:00,1.53705,1.53745,1.5369,1.5374,96800000.0
2009-08-03 02:09:00,1.5375,1.53755,1.53695,1.53705,80200000.0
2009-08-03 02:10:00,1.53705,1.53715,1.5369,1.5369,28800000.0
2009-08-03 02:11:00,1.53695,1.53695,1.53665,1.53685,37000000.0
2009-08-03 02:12:00,1.5369,1.5369,1.53615,1.5364,144400000.0
2009-08-03 02:13:00,1.5365,1.53665,1.53605,1.5366,66800000.0
2009-08-03 02:14:00,1.5366,1.5367,1.5362,1.5363,88400000.0
2009-08-03 02:15:00,1.53645,1.53645,1.53595,1.5361,60800000.0
2009-08-03 02:16:00,1.53615,1.53625,1.53605,1.53605,61000000.0
2009-08-03 02:17:00,1.536,1.53625,1.5358,1.53615,125200000.0
2009-08-03 02:18:00,1.53625,1.5365,1.536,1.5363,167800000.0
2009-08-03 02:19:00,1.5363,1.53655,1.5363,1.5364,115200000.0
2009-08-03 02:20:00,1.5363,1.5364,1.536,1.5363,112800000.0
2009-08-03 02:21:00,1.53635,1.53655,1.53605,1.53605,254800000.0
2009-08-03 02:22:00,1.5361,1.53665,1.5361,1.5365,128000000.0
2009-08-03 02:23:00,1.5364,1.5365,1.536,1.53635,158800000.0
2009-08-03 02:24:00,1.53635,1.5367,1.536,1.5363,213800000.0
2009-08-03 02:25:00,1.5363,1.53685,1.53625,1.53665,131400000.0
2009-08-03 02:26:00,1.5366,1.53675,1.5365,1.53655,101800000.0
2009-08-03 02:27:00,1.53655,1.53655,1.53635,1.5364,23600000.0
2009-08-03 02:28:00,1.5364,1.53685,1.53635,1.53665,86200000.0
2009-08-03 02:29:00,1.53665,1.5368,1.53605,1.5363,54200000.0
2009-08-03 02:30:00,1.5363,1.5363,1.53595,1.5363,73000000.0
2009-08-03 02:31:00,1.5362,1.5369,1.5362,1.53675,121600000.0
2009-08-03 02:32:00,1.5367,1.5368,1.5361,1.53615,78800000.0
2009-08-03 02:33:00,1.53615,1.53625,1.53575,1.53625,40400000.0
2009-08-03 02:34:00,1.53615,1.53615,1.53555,1.5357,115800000.0
2009-08-03 02:35:00,1.5357,1.53605,1.5357,1.5359,56600000.0
2009-08-03 02:36:00,1.5359,1.5361,1.5359,1.5359,32800000.0
2009-08-03 02:37:00,1.5359,1.5362,1.53565,1.53595,35400000.0
2009-08-03 02:38:00,1.5358,1.53605,1.53575,1.53575,46000000.0
2009-08-03 02:39:00,1.5358,1.5359,1.53575,1.5359,68000000.0
2009-08-03 02:40:00,1.5359,1.5359,1.5355,1.5356,71200000.0
2009-08-03 02:41:00,1.5356,1.536,1.5356,1.536,191600000.0
2009-08-03 02:42:00,1.536,1.53625,1.5354,1.5359,95200000.0
2009-08-03 02:43:00,1.53595,1.536,1.5358,1.53585,77800000.0
2009-08-03 02:44:00,1.53585,1.53605,1.53585,1.53595,59800000.0
2009-08-03 02:45:00,1.53595,1.536,1.53565,1.5359,42400000.0
2009-08-03 02:46:00,1.5359,1.5359,1.5353,1.53555,73600000.0
2009-08-03 02:47:00,1.53555,1.53585,1.5354,1.53575,88200000.0
2009-08-03 02:48:00,1.53585,1.53585,1.5353,1.53575,132000000.0
2009-08-03 02:49:00,1.53575,1.53575,1.5357,1.53575,52400000.0
2009-08-03 02:50:00,1.53585,1.5359,1.53555,1.5358,44200000.0
2009-08-03 02:51:00,1.53585,1.536,1.53565,1.53585,79400000.0
2009-08-03 02:52:00,1.53585,1.5365,1.53585,1.5365,83800000.0
2009-08-03 02:53:00,1.5365,1.5365,1.53565,1.53575,114600000.0
2009-08-03 02:54:00,1.53575,1.53585,1.5341,1.5341,154600000.0
2009-08-03 02:55:00,1.5341,1.53485,1.5336,1.5347,101600000.0
2009-08-03 02:56:00,1.5347,1.5349,1.53465,1.53485,83600000.0
2009-08-03 02:57:00,1.5348,1.5351,1.53465,1.5351,63000000.0
2009-08-03 02:58:00,1.5351,1.5352,1.535,1.53515,24200000.0
2009-08-03 02:59:00,1.53495,1.53495,1.5345,1.53485,63400000.0
2009-08-03 03:00:00,1.53485,1.53495,1.53485,1.5349,44800000.0
2009-08-03 03:01:00,1.5349,1.5349,1.53395,1.53455,110200000.0
2009-08-03 03:02:00,1.5345,1.53525,1.53405,1.53415,113000000.0
2009-08-03 03:03:00,1.53415,1.5344,1.53345,1.5335,132600000.0
2009-08-03 03:04:00,1.5335,1.5338,1.53335,1.53355,153800000.0
2009-08-03 03:05:00,1.53355,1.5337,1.5333,1.53335,173400000.0
2009-08-03 03:06:00,1.5334,1.53385,1.53335,1.5338,152600000.0
2009-08-03 03:07:00,1.53385,1.53415,1.5337,1.53415,96400000.0
2009-08-03 03:08:00,1.5342,1.5343,1.53405,1.53415,127200000.0
2009-08-03 03:09:00,1.5342,1.5349,1.53415,1.5343,148000000.0
2009-08-03 03:10:00,1.53435,1.5345,1.5342,1.53435,84800000.0
2009-08-03 03:11:00,1.53435,1.53435,1.5342,1.53425,100400000.0
2009-08-03 03:12:00,1.53425,1.5344,1.53425,1.53435,74800000.0
2009-08-03 03:13:00,1.5344,1.53495,1.53435,1.5345,45400000.0
2009-08-03 03:14:00,1.5345,1.5349,1.5345,1.5348,57800000.0
2009-08-03 03:15:00,1.5348,1.535,1.53465,1.53465,34000000.0
2009-08-03 03:16:00,1.53465,1.53465,1.5346,1.53465,10000000.0
2009-08-03 03:17:00,1.53465,1.53465,1.53455,1.53455,20600000.0
2009-08-03 03:18:00,1.5345,1.5346,1.5342,1.5342,79800000.0
2009-08-03 03:19:00,1.53425,1.53425,1.5341,1.5342,56000000.0
2009-08-03 03:20:00,1.53425,1.53435,1.53405,1.5343,62000000.0
2009-08-03 03:21:00,1.5343,1.5348,1.5341,1.5348,117800000.0
2009-08-03 03:22:00,1.5348,1.5349,1.53465,1.5347,197200000.0
2009-08-03 03:23:00,1.53475,1.53505,1.53465,1.5349,114200000.0
2009-08-03 03:24:00,1.53485,1.5349,1.53445,1.5346,101200000.0
2009-08-03 03:25:00,1.5346,1.53465,1.5343,1.53455,86600000.0
2009-08-03 03:26:00,1.53455,1.53495,1.53455,1.53475,84200000.0
2009-08-03 03:27:00,1.5348,1.5352,1.5347,1.53505,68000000.0
2009-08-03 03:28:00,1.53505,1.5351,1.53505,1.53505,77400000.0
2009-08-03 03:29:00,1.53505,1.53515,1.5348,1.5349,70000000.0
2009-08-03 03:30:00,1.5348,1.53485,1.53405,1.5342,74600000.0
2009-08-03 03:31:00,1.5342,1.5345,1.5342,1.53425,90800000.0
2009-08-03 03:32:00,1.5342,1.53455,1.5341,1.53425,24800000.0
2009-08-03 03:33:00,1.53425,1.53425,1.5335,1.53425,68800000.0
2009-08-03 03:34:00,1.5342,1.53425,1.53375,1.5341,89000000.0
2009-08-03 03:35:00,1.53405,1.53415,1.53395,1.53415,62600000.0
2009-08-03 03:36:00,1.5341,1.5342,1.5341,1.53415,27800000.0
2009-08-03 03:37:00,1.5342,1.5343,1.53415,1.5342,58200000.0
2009-08-03 03:38:00,1.53425,1.5344,1.53425,1.5344,30200000.0
2009-08-03 03:39:00,1.5345,1.5347,1.5343,1.53435,100600000.0
2009-08-03 03:40:00,1.53435,1.53455,1.53425,1.53425,75800000.0
2009-08-03 03:41:00,1.5343,1.53445,1.534,1.53425,142600000.0
2009-08-03 03:42:00,1.53425,1.53475,1.53425,1.5347,32400000.0
2009-08-03 03:43:00,1.5347,1.5349,1.5347,1.5348,92800000.0
2009-08-03 03:44:00,1.53475,1.5349,1.53405,1.53465,79800000.0
2009-08-03 03:45:00,1.5346,1.5346,1.53425,1.5344,77800000.0
2009-08-03 03:46:00,1.5344,1.5345,1.53435,1.5345,36000000.0
2009-08-03 03:47:00,1.53445,1.5348,1.53435,1.5348,50800000.0
2009-08-03 03:48:00,1.5348,1.5349,1.5347,1.53475,155400000.0
2009-08-03 03:49:00,1.5348,1.535,1.5347,1.5349,96400000.0
2009-08-03 03:50:00,1.5349,1.53495,1.5346,1.5348,61200000.0
2009-08-03 03:51:00,1.535,1.535,1.53465,1.53465,81800000.0
2009-08-03 03:52:00,1.5346,1.53495,1.5346,1.5349,76000000.0
2009-08-03 03:53:00,1.53485,1.53495,1.5345,1.5346,50400000.0
2009-08-03 03:54:00,1.5346,1.53475,1.5344,1.5347,75000000.0
2009-08-03 03:55:00,1.5347,1.5347,1.53425,1.5344,59800000.0
2009-08-03 03:56:00,1.5344,1.5345,1.53425,1.5345,66400000.0
2009-08-03 03:57:00,1.5345,1.53455,1.5343,1.5345,41400000.0
2009-08-03 03:58:00,1.53455,1.5347,1.53415,1.5342,138000000.0
2009-08-03 03:59:00,1.53425,1.53445,1.5342,1.5344,63800000.0
2009-08-03 04:00:00,1.5344,1.5344,1.53415,1.53415,149200000.0
2009-08-03 04:01:00,1.53415,1.5342,1.53415,1.5342,81400000.0
2009-08-03 04:02:00,1.5343,1.5343,1.53395,1.5341,105200000.0
2009-08-03 04:03:00,1.5341,1.53435,1.53365,1.53365,137800000.0
2009-08-03 04:04:00,1.53375,1.53425,1.5336,1.53425,168000000.0
2009-08-03 04:05:00,1.53415,1.53455,1.5341,1.53455,126000000.0
2009-08-03 04:06:00,1.53455,1.5348,1.53435,1.5344,96600000.0
2009-08-03 04:07:00,1.5344,1.53445,1.53425,1.53435,44200000.0
2009-08-03 04:08:00,1.53435,1.53475,1.53425,1.5345,135000000.0
2009-08-03 04:09:00,1.5345,1.5345,1.5342,1.53435,104000000.0
2009-08-03 04:10:00,1.5343,1.5343,1.5342,1.5343,21600000.0
2009-08-03 04:11:00,1.5344,1.5345,1.5342,1.5345,201200000.0
2009-08-03 04:12:00,1.5345,1.5346,1.53435,1.5345,48800000.0
2009-08-03 04:13:00,1.53455,1.53455,1.53385,1.5343,56600000.0
2009-08-03 04:14:00,1.5343,1.5343,1.5341,1.53425,31800000.0
2009-08-03 04:15:00,1.5343,1.5345,1.5342,1.53445,62000000.0
2009-08-03 04:16:00,1.53445,1.5348,1.53425,1.5348,67400000.0
2009-08-03 04:17:00,1.5349,1.53495,1.53485,1.5349,56400000.0
2009-08-03 04:18:00,1.5349,1.535,1.53475,1.53475,96400000.0
2009-08-03 04:19:00,1.53485,1.53485,1.5347,1.5347,40400000.0
2009-08-03 04:20:00,1.53475,1.53485,1.53475,1.5348,46800000.0
2009-08-03 04:21:00,1.5348,1.5349,1.5348,1.5348,42800000.0
2009-08-03 04:22:00,1.5349,1.5349,1.5348,1.53485,50000000.0
2009-08-03 04:23:00,1.5348,1.5348,1.53445,1.53445,123800000.0
2009-08-03 04:24:00,1.5346,1.5346,1.53445,1.53445,10600000.0
2009-08-03 04:25:00,1.53465,1.5349,1.5346,1.5349,66200000.0
2009-08-03 04:26:00,1.53485,1.53485,1.53475,1.5348,46200000.0
2009-08-03 04:27:00,1.5348,1.5349,1.53475,1.5349,43600000.0
2009-08-03 04:28:00,1.5349,1.5349,1.53465,1.5347,80200000.0
2009-08-03 04:29:00,1.5346,1.535,1.5346,1.5349,60200000.0
2009-08-03 04:30:00,1.5349,1.53525,1.5346,1.5347,181000000.0
2009-08-03 04:31:00,1.5347,1.5347,1.5341,1.5343,142200000.0
2009-08-03 04:32:00,1.53435,1.535,1.5343,1.53485,91200000.0
2009-08-03 04:33:00,1.53485,1.5353,1.53485,1.53525,48000000.0
2009-08-03 04:34:00,1.53515,1.53545,1.53435,1.53485,138400000.0
2009-08-03 04:35:00,1.53485,1.53485,1.53435,1.53435,62400000.0
2009-08-03 04:36:00,1.53435,1.53495,1.53435,1.5347,65400000.0
2009-08-03 04:37:00,1.53475,1.53525,1.53455,1.53525,167600000.0
2009-08-03 04:38:00,1.53535,1.53565,1.53495,1.5351,84400000.0
2009-08-03 04:39:00,1.53505,1.5351,1.535,1.535,59800000.0
2009-08-03 04:40:00,1.535,1.535,1.53485,1.5349,95400000.0
2009-08-03 04:41:00,1.53495,1.53515,1.53485,1.53515,84400000.0
2009-08-03 04:42:00,1.5351,1.5351,1.53495,1.53505,43800000.0
2009-08-03 04:43:00,1.5351,1.53535,1.53505,1.53535,66600000.0
2009-08-03 04:44:00,1.53535,1.53545,1.53495,1.53505,36800000.0
2009-08-03 04:45:00,1.53495,1.535,1.53475,1.5349,21000000.0
2009-08-03 04:46:00,1.5349,1.5349,1.5346,1.53465,7800000.0
2009-08-03 04:47:00,1.53465,1.5347,1.5346,1.5346,29200000.0
2009-08-03 04:48:00,1.5346,1.53485,1.5346,1.53475,72000000.0
2009-08-03 04:49:00,1.53475,1.53475,1.5344,1.53465,21800000.0
2009-08-03 04:50:00,1.5347,1.5349,1.53465,1.53465,37800000.0
2009-08-03 04:51:00,1.53465,1.5348,1.5345,1.5348,48600000.0
2009-08-03 04:52:00,1.5347,1.5347,1.53455,1.5346,29000000.0
2009-08-03 04:53:00,1.5346,1.5347,1.5345,1.53455,44000000.0
2009-08-03 04:54:00,1.53455,1.53455,1.53425,1.5344,71200000.0
2009-08-03 04:55:00,1.5345,1.53455,1.5344,1.5345,39400000.0
2009-08-03 04:56:00,1.53445,1.5351,1.53435,1.53505,58400000.0
2009-08-03 04:57:00,1.535,1.5351,1.53465,1.5351,65200000.0
2009-08-03 04:58:00,1.5351,1.5354,1.5351,1.5354,74200000.0
2009-08-03 04:59:00,1.5353,1.53555,1.53445,1.5348,174000000.0
2009-08-03 05:00:00,1.5348,1.53485,1.53465,1.5348,59200000.0
2009-08-03 05:01:00,1.5348,1.5353,1.5347,1.5352,91200000.0
2009-08-03 05:02:00,1.5351,1.5351,1.53485,1.53485,50000000.0
2009-08-03 05:03:00,1.53485,1.535,1.53475,1.53475,47000000.0
2009-08-03 05:04:00,1.53475,1.5349,1.53445,1.5346,108800000.0
2009-08-03 05:05:00,1.5346,1.535,1.5346,1.535,73000000.0
2009-08-03 05:06:00,1.535,1.535,1.5349,1.53495,43800000.0
2009-08-03 05:07:00,1.5349,1.5352,1.5349,1.5351,70800000.0
2009-08-03 05:08:00,1.5352,1.5352,1.5351,1.5351,83000000.0
2009-08-03 05:09:00,1.53505,1.53535,1.5348,1.5348,35200000.0
2009-08-03 05:10:00,1.53495,1.53505,1.53485,1.53505,41800000.0
2009-08-03 05:11:00,1.53505,1.5352,1.53505,1.5352,60000000.0
2009-08-03 05:12:00,1.53515,1.53525,1.5349,1.5349,63200000.0
2009-08-03 05:13:00,1.53485,1.535,1.53485,1.5349,57200000.0
2009-08-03 05:14:00,1.5349,1.5349,1.53445,1.53475,98600000.0
2009-08-03 05:15:00,1.5348,1.5351,1.5348,1.5349,102200000.0
2009-08-03 05:16:00,1.5349,1.53515,1.5348,1.53505,64200000.0
2009-08-03 05:17:00,1.53515,1.53555,1.53505,1.53515,110600000.0
2009-08-03 05:18:00,1.5351,1.53555,1.53495,1.53505,130200000.0
2009-08-03 05:19:00,1.53505,1.53505,1.5344,1.5348,230800000.0
2009-08-03 05:20:00,1.53485,1.535,1.53455,1.5347,119200000.0
2009-08-03 05:21:00,1.53465,1.53475,1.53445,1.5346,95400000.0
2009-08-03 05:22:00,1.53455,1.53465,1.53425,1.5343,168000000.0
2009-08-03 05:23:00,1.53425,1.5347,1.53425,1.5346,93200000.0
2009-08-03 05:24:00,1.5346,1.5347,1.5346,1.53465,19200000.0
2009-08-03 05:25:00,1.53455,1.53475,1.53455,1.53465,47000000.0
2009-08-03 05:26:00,1.5346,1.5346,1.5343,1.53445,131200000.0
2009-08-03 05:27:00,1.53445,1.53455,1.5342,1.5345,68800000.0
2009-08-03 05:28:00,1.53455,1.53475,1.5343,1.53455,74400000.0
2009-08-03 05:29:00,1.53455,1.53475,1.5345,1.5345,44000000.0
2009-08-03 05:30:00,1.5345,1.53465,1.53445,1.53455,88200000.0
2009-08-03 05:31:00,1.53465,1.5348,1.5345,1.5346,74200000.0
2009-08-03 05:32:00,1.5346,1.5346,1.5346,1.5346,3200000.0
2009-08-03 05:33:00,1.53455,1.5349,1.5345,1.5348,126200000.0
2009-08-03 05:34:00,1.5349,1.535,1.53465,1.53485,86200000.0
2009-08-03 05:35:00,1.53485,1.5349,1.5348,1.5349,24600000.0
2009-08-03 05:36:00,1.5349,1.53495,1.5348,1.5348,54600000.0
2009-08-03 05:37:00,1.53475,1.5349,1.5347,1.5348,42800000.0
2009-08-03 05:38:00,1.5349,1.535,1.5346,1.5346,113600000.0
2009-08-03 05:39:00,1.5346,1.5348,1.53455,1.5346,118600000.0
2009-08-03 05:40:00,1.53455,1.53465,1.53455,1.53465,49800000.0
2009-08-03 05:41:00,1.5342,1.5343,1.5342,1.5342,52400000.0
2009-08-03 05:42:00,1.5342,1.5343,1.53415,1.5342,48200000.0
2009-08-03 05:43:00,1.53405,1.53435,1.534,1.5342,68200000.0
2009-08-03 05:44:00,1.53435,1.5344,1.53435,1.53435,39800000.0
2009-08-03 05:45:00,1.5344,1.53445,1.53415,1.53445,76400000.0
2009-08-03 05:46:00,1.5344,1.53455,1.5339,1.53455,176600000.0
2009-08-03 05:47:00,1.5345,1.5345,1.534,1.53425,75200000.0
2009-08-03 05:48:00,1.53435,1.53445,1.5342,1.5343,89400000.0
2009-08-03 05:49:00,1.5343,1.53465,1.5343,1.5346,76000000.0
2009-08-03 05:50:00,1.53465,1.5347,1.5337,1.53405,89800000.0
2009-08-03 05:51:00,1.53405,1.53425,1.53405,1.5342,43800000.0
2009-08-03 05:52:00,1.5342,1.53425,1.53415,1.53415,40600000.0
2009-08-03 05:53:00,1.53415,1.53415,1.53405,1.53405,9600000.0
2009-08-03 05:54:00,1.53405,1.53425,1.534,1.53415,127000000.0
2009-08-03 05:55:00,1.5341,1.5343,1.5341,1.5343,75600000.0
2009-08-03 05:56:00,1.5342,1.5344,1.53415,1.53415,37800000.0
2009-08-03 05:57:00,1.53415,1.53445,1.53415,1.5344,66200000.0
2009-08-03 05:58:00,1.53455,1.53455,1.5342,1.5343,69000000.0
2009-08-03 05:59:00,1.53425,1.5347,1.53425,1.53445,124200000.0
2009-08-03 06:00:00,1.53445,1.5346,1.5342,1.5343,123600000.0
2009-08-03 06:01:00,1.5343,1.5343,1.53405,1.53405,88400000.0
2009-08-03 06:02:00,1.5341,1.53425,1.5341,1.53425,16400000.0
2009-08-03 06:03:00,1.5342,1.5342,1.53415,1.5342,23200000.0
2009-08-03 06:04:00,1.53435,1.53435,1.5342,1.5342,45600000.0
2009-08-03 06:05:00,1.5342,1.5342,1.53395,1.534,60800000.0
2009-08-03 06:06:00,1.534,1.5345,1.5339,1.5345,136200000.0
2009-08-03 06:07:00,1.5345,1.5345,1.53405,1.53435,62600000.0
2009-08-03 06:08:00,1.5343,1.53445,1.53415,1.5342,99600000.0
2009-08-03 06:09:00,1.5342,1.53425,1.5342,1.53425,17200000.0
2009-08-03 06:10:00,1.5342,1.53495,1.5341,1.5349,78800000.0
2009-08-03 06:11:00,1.53485,1.53485,1.53445,1.53445,23400000.0
2009-08-03 06:12:00,1.53445,1.5346,1.53445,1.5345,58800000.0
2009-08-03 06:13:00,1.5346,1.53465,1.5346,1.53465,39800000.0
2009-08-03 06:14:00,1.53465,1.53465,1.5346,1.53465,27400000.0
2009-08-03 06:15:00,1.5346,1.5348,1.53435,1.5347,104200000.0
2009-08-03 06:16:00,1.5347,1.53475,1.53455,1.5346,94600000.0
2009-08-03 06:17:00,1.53465,1.5348,1.5346,1.5347,46800000.0
2009-08-03 06:18:00,1.5347,1.53495,1.5347,1.53495,15800000.0
2009-08-03 06:19:00,1.53495,1.53525,1.53485,1.53515,34400000.0
2009-08-03 06:20:00,1.53515,1.53525,1.5351,1.5351,57200000.0
2009-08-03 06:21:00,1.5351,1.5353,1.53505,1.5353,105000000.0
2009-08-03 06:22:00,1.5352,1.5353,1.53465,1.535,54200000.0
2009-08-03 06:23:00,1.53505,1.53525,1.5349,1.5352,54400000.0
2009-08-03 06:24:00,1.53525,1.53535,1.535,1.535,94000000.0
2009-08-03 06:25:00,1.535,1.535,1.5343,1.5347,38000000.0
2009-08-03 06:26:00,1.5347,1.5347,1.5343,1.53455,27600000.0
2009-08-03 06:27:00,1.53465,1.53485,1.53465,1.53465,83600000.0
2009-08-03 06:28:00,1.53475,1.5349,1.5345,1.5348,80800000.0
2009-08-03 06:29:00,1.5348,1.53485,1.53475,1.53485,28000000.0
2009-08-03 06:30:00,1.53432,1.53438,1.53432,1.53437,43000000.0
2009-08-03 06:31:00,1.53485,1.535,1.53475,1.5348,43000000.0
2009-08-03 06:32:00,1.5348,1.53485,1.5347,1.53485,52800000.0
2009-08-03 06:33:00,1.5349,1.535,1.5349,1.535,11600000.0
2009-08-03 06:34:00,1.535,1.535,1.5345,1.53455,51400000.0
2009-08-03 06:35:00,1.53445,1.53465,1.53445,1.53465,33400000.0
2009-08-03 06:36:00,1.53465,1.5348,1.53465,1.53475,67400000.0
2009-08-03 06:37:00,1.5348,1.53485,1.53465,1.53475,41000000.0
2009-08-03 06:38:00,1.5348,1.53505,1.5347,1.5347,26600000.0
2009-08-03 06:39:00,1.5348,1.53495,1.53475,1.5349,77000000.0
2009-08-03 06:40:00,1.5349,1.53505,1.5345,1.5345,105400000.0
2009-08-03 06:41:00,1.53455,1.5348,1.5345,1.5346,82800000.0
2009-08-03 06:42:00,1.5346,1.5346,1.5344,1.53455,40400000.0
2009-08-03 06:43:00,1.53455,1.53455,1.53445,1.53445,32000000.0
2009-08-03 06:44:00,1.53455,1.53465,1.5345,1.53465,67400000.0
2009-08-03 06:45:00,1.53465,1.53515,1.5345,1.53505,110000000.0
2009-08-03 06:46:00,1.535,1.5351,1.5349,1.5351,67400000.0
2009-08-03 06:47:00,1.53505,1.53525,1.53495,1.53525,23800000.0
2009-08-03 06:48:00,1.53515,1.53515,1.535,1.535,81200000.0
2009-08-03 06:49:00,1.535,1.53555,1.53485,1.5353,137800000.0
2009-08-03 06:50:00,1.5353,1.5353,1.5349,1.5349,44200000.0
2009-08-03 06:51:00,1.5349,1.5349,1.5349,1.5349,140600000.0
2009-08-03 06:52:00,1.5349,1.5349,1.5349,1.5349,39400000.0
2009-08-03 06:53:00,1.5349,1.535,1.53485,1.535,32000000.0
2009-08-03 06:54:00,1.53495,1.5351,1.53485,1.5351,33400000.0
2009-08-03 06:55:00,1.535,1.5351,1.535,1.5351,35600000.0
2009-08-03 06:56:00,1.5351,1.5352,1.5351,1.5352,25200000.0
2009-08-03 06:57:00,1.53515,1.53545,1.53495,1.53495,109400000.0
2009-08-03 06:58:00,1.53485,1.53505,1.53485,1.535,119000000.0
2009-08-03 06:59:00,1.53505,1.53505,1.5348,1.53485,68000000.0
2009-08-03 07:00:00,1.53485,1.53545,1.5348,1.53525,105000000.0
2009-08-03 07:01:00,1.5353,1.5355,1.535,1.53535,160400000.0
2009-08-03 07:02:00,1.53545,1.53545,1.53495,1.5352,101000000.0
2009-08-03 07:03:00,1.53515,1.5356,1.5351,1.53545,92800000.0
2009-08-03 07:04:00,1.5357,1.5361,1.5357,1.536,49800000.0
2009-08-03 07:05:00,1.536,1.53635,1.53585,1.536,94600000.0
2009-08-03 07:06:00,1.536,1.536,1.5357,1.5359,48000000.0
2009-08-03 07:07:00,1.5358,1.5361,1.53565,1.53575,60400000.0
2009-08-03 07:08:00,1.53575,1.53615,1.5356,1.53615,172800000.0
2009-08-03 07:09:00,1.53615,1.5364,1.5359,1.5361,101800000.0
2009-08-03 07:10:00,1.5361,1.5361,1.536,1.5361,43400000.0
2009-08-03 07:11:00,1.5361,1.5362,1.5356,1.5356,90800000.0
2009-08-03 07:12:00,1.5356,1.5358,1.5355,1.5358,86800000.0
2009-08-03 07:13:00,1.53605,1.53635,1.53525,1.5354,120000000.0
2009-08-03 07:14:00,1.5354,1.53605,1.5354,1.53605,46200000.0
2009-08-03 07:15:00,1.536,1.536,1.5355,1.5355,129800000.0
2009-08-03 07:16:00,1.5355,1.53575,1.5355,1.53575,46400000.0
2009-08-03 07:17:00,1.53575,1.5359,1.5357,1.5357,39800000.0
2009-08-03 07:18:00,1.53575,1.53575,1.53575,1.53575,3600000.0
2009-08-03 07:19:00,1.5358,1.5359,1.53565,1.5359,60800000.0
2009-08-03 07:20:00,1.5359,1.5359,1.53575,1.5358,39800000.0
2009-08-03 07:21:00,1.5359,1.5361,1.5359,1.53605,70400000.0
2009-08-03 07:22:00,1.536,1.536,1.53595,1.536,24200000.0
2009-08-03 07:23:00,1.53605,1.5362,1.5358,1.5359,97200000.0
2009-08-03 07:24:00,1.53595,1.53605,1.5359,1.53605,47600000.0
2009-08-03 07:25:00,1.5362,1.5362,1.53585,1.5359,25800000.0
2009-08-03 07:26:00,1.5359,1.536,1.5359,1.5359,41600000.0
2009-08-03 07:27:00,1.5359,1.53615,1.5359,1.53615,13600000.0
2009-08-03 07:28:00,1.53625,1.53645,1.53615,1.53635,69400000.0
2009-08-03 07:29:00,1.53615,1.53635,1.5359,1.53615,76200000.0
2009-08-03 07:30:00,1.5361,1.5361,1.536,1.5361,50400000.0
2009-08-03 07:31:00,1.53605,1.5362,1.53595,1.5362,98600000.0
2009-08-03 07:32:00,1.5363,1.53645,1.5357,1.53605,62400000.0
2009-08-03 07:33:00,1.5364,1.5364,1.5355,1.53565,84200000.0
2009-08-03 07:34:00,1.5357,1.53575,1.5351,1.53525,64000000.0
2009-08-03 07:35:00,1.53525,1.53565,1.535,1.535,121800000.0
2009-08-03 07:36:00,1.53495,1.53545,1.53495,1.53545,58800000.0
2009-08-03 07:37:00,1.5354,1.53555,1.53475,1.5348,91400000.0
2009-08-03 07:38:00,1.53475,1.535,1.53475,1.53485,65200000.0
2009-08-03 07:39:00,1.53485,1.535,1.53485,1.535,74000000.0
2009-08-03 07:40:00,1.53505,1.5351,1.5349,1.53505,80000000.0
2009-08-03 07:41:00,1.535,1.535,1.53465,1.53485,82800000.0
2009-08-03 07:42:00,1.53485,1.53525,1.5347,1.5348,102000000.0
2009-08-03 07:43:00,1.5348,1.5348,1.53455,1.5347,32800000.0
2009-08-03 07:44:00,1.5347,1.53475,1.53455,1.53465,57200000.0
2009-08-03 07:45:00,1.53465,1.53465,1.5345,1.5345,47400000.0
2009-08-03 07:46:00,1.5345,1.5348,1.53445,1.5346,134200000.0
2009-08-03 07:47:00,1.53465,1.53465,1.53455,1.5346,59200000.0
2009-08-03 07:48:00,1.5346,1.53495,1.5345,1.5348,48600000.0
2009-08-03 07:49:00,1.53485,1.53485,1.53455,1.53485,90600000.0
2009-08-03 07:50:00,1.53495,1.53495,1.53485,1.5349,39600000.0
2009-08-03 07:51:00,1.53495,1.535,1.53455,1.5346,75200000.0
2009-08-03 07:52:00,1.5346,1.5349,1.5346,1.5349,65800000.0
2009-08-03 07:53:00,1.53485,1.5352,1.53485,1.535,67000000.0
2009-08-03 07:54:00,1.53495,1.53545,1.5349,1.5349,124400000.0
2009-08-03 07:55:00,1.53505,1.53505,1.535,1.535,29600000.0
2009-08-03 07:56:00,1.53485,1.53505,1.5343,1.5345,175800000.0
2009-08-03 07:57:00,1.53455,1.5347,1.53435,1.5345,174200000.0
2009-08-03 07:58:00,1.53455,1.53455,1.5343,1.53445,109200000.0
2009-08-03 07:59:00,1.53435,1.53455,1.53435,1.53455,80200000.0
2009-08-03 08:00:00,1.53455,1.5349,1.53405,1.53485,149000000.0
2009-08-03 08:01:00,1.53475,1.53515,1.53415,1.5348,376600000.0
2009-08-03 08:02:00,1.53475,1.53525,1.53475,1.5352,220400001.0
2009-08-03 08:03:00,1.53515,1.5356,1.535,1.5356,161000000.0
2009-08-03 08:04:00,1.5357,1.5357,1.53415,1.53435,326200000.0
2009-08-03 08:05:00,1.5344,1.53465,1.53435,1.53455,304800000.0
2009-08-03 08:06:00,1.53445,1.53495,1.53445,1.5349,237800000.0
2009-08-03 08:07:00,1.5349,1.5349,1.5347,1.53475,134600000.0
2009-08-03 08:08:00,1.53475,1.5349,1.53455,1.5349,141600000.0
2009-08-03 08:09:00,1.53485,1.5353,1.53485,1.53515,462600001.0
2009-08-03 08:10:00,1.53515,1.53525,1.5351,1.5351,165200000.0
2009-08-03 08:11:00,1.53525,1.53545,1.5351,1.5352,182600001.0
2009-08-03 08:12:00,1.5352,1.53535,1.5351,1.5352,186400000.0
2009-08-03 08:13:00,1.5352,1.53525,1.5348,1.5349,56600000.0
2009-08-03 08:14:00,1.53495,1.5353,1.5348,1.5353,157400000.0
2009-08-03 08:15:00,1.5353,1.53545,1.53515,1.53515,246600000.0
2009-08-03 08:16:00,1.53515,1.53525,1.53515,1.53525,17600000.0
2009-08-03 08:17:00,1.53525,1.53565,1.53525,1.5355,291200003.0
2009-08-03 08:18:00,1.5356,1.5357,1.53515,1.53545,105600000.0
2009-08-03 08:19:00,1.53545,1.53565,1.53525,1.53535,141800000.0
2009-08-03 08:20:00,1.53535,1.5355,1.5351,1.53515,235400000.0
2009-08-03 08:21:00,1.53505,1.53555,1.5348,1.53545,473000001.0
2009-08-03 08:22:00,1.53545,1.5357,1.53495,1.535,235400001.0
2009-08-03 08:23:00,1.53525,1.53525,1.5347,1.5349,254200000.0
2009-08-03 08:24:00,1.53505,1.5353,1.5346,1.5349,361400000.0
2009-08-03 08:25:00,1.5349,1.5349,1.5343,1.5343,409000000.0
2009-08-03 08:26:00,1.53445,1.535,1.5344,1.5347,231800000.0
2009-08-03 08:27:00,1.5346,1.5349,1.534,1.5348,273800000.0
2009-08-03 08:28:00,1.5348,1.53485,1.53415,1.5345,253000000.0
2009-08-03 08:29:00,1.53445,1.53445,1.534,1.53425,201400000.0
2009-08-03 08:30:00,1.53425,1.5347,1.53425,1.5347,335600001.0
2009-08-03 08:31:00,1.5346,1.5347,1.5345,1.53465,101200000.0
2009-08-03 08:32:00,1.5347,1.5348,1.53455,1.53465,110200000.0
2009-08-03 08:33:00,1.53465,1.53535,1.53455,1.53535,354400000.0
2009-08-03 08:34:00,1.5354,1.5355,1.5344,1.5344,255400001.0
2009-08-03 08:35:00,1.5345,1.5346,1.5341,1.5343,136400000.0
2009-08-03 08:36:00,1.5343,1.53445,1.534,1.53405,112000000.0
2009-08-03 08:37:00,1.5341,1.5342,1.53405,1.5341,67000000.0
2009-08-03 08:38:00,1.53425,1.53465,1.534,1.53455,235599999.0
2009-08-03 08:39:00,1.53445,1.53465,1.53405,1.53465,294200001.0
2009-08-03 08:40:00,1.5348,1.535,1.5344,1.5345,293000000.0
2009-08-03 08:41:00,1.5345,1.53465,1.53435,1.5344,270000000.0
2009-08-03 08:42:00,1.5344,1.53465,1.5344,1.53445,146400001.0
2009-08-03 08:43:00,1.5345,1.53465,1.53445,1.53465,165199999.0
2009-08-03 08:44:00,1.53465,1.5347,1.53435,1.5345,141000000.0
2009-08-03 08:45:00,1.5345,1.5347,1.53445,1.5347,82800000.0
2009-08-03 08:46:00,1.53465,1.53505,1.53455,1.53505,146400000.0
2009-08-03 08:47:00,1.53495,1.5354,1.5347,1.5349,132000000.0
2009-08-03 08:48:00,1.5349,1.5351,1.53465,1.53475,212000000.0
2009-08-03 08:49:00,1.53475,1.53485,1.5346,1.53485,118600001.0
2009-08-03 08:50:00,1.5348,1.53495,1.5344,1.53485,149200001.0
2009-08-03 08:51:00,1.53485,1.5352,1.53485,1.5352,250600000.0
2009-08-03 08:52:00,1.53515,1.53535,1.53405,1.53405,144200000.0
2009-08-03 08:53:00,1.53405,1.53445,1.5335,1.53415,336000000.0
2009-08-03 08:54:00,1.53415,1.53415,1.5335,1.5335,185000000.0
2009-08-03 08:55:00,1.5335,1.534,1.53335,1.53385,297400000.0
2009-08-03 08:56:00,1.53385,1.5339,1.5331,1.53315,355200001.0
2009-08-03 08:57:00,1.53315,1.5335,1.53315,1.53345,153600000.0
2009-08-03 08:58:00,1.5335,1.5336,1.53275,1.53305,388400000.0
2009-08-03 08:59:00,1.533,1.5333,1.53235,1.5326,384200001.0
2009-08-03 09:00:00,1.53255,1.53325,1.5324,1.53325,563799999.0
2009-08-03 09:01:00,1.53315,1.53315,1.5323,1.53275,294200000.0
2009-08-03 09:02:00,1.53265,1.53285,1.5321,1.5321,427200000.0
2009-08-03 09:03:00,1.53215,1.5323,1.53195,1.5321,321800000.0
2009-08-03 09:04:00,1.53205,1.53245,1.532,1.5322,796600004.0
2009-08-03 09:05:00,1.5322,1.5322,1.53165,1.53215,399600000.0
2009-08-03 09:06:00,1.53215,1.53215,1.5318,1.5318,453800000.0
2009-08-03 09:07:00,1.5318,1.5321,1.5316,1.5316,327800000.0
2009-08-03 09:08:00,1.53155,1.53185,1.53155,1.53175,214600000.0
2009-08-03 09:09:00,1.53175,1.53185,1.53155,1.5317,214200000.0
2009-08-03 09:10:00,1.5317,1.5319,1.5316,1.5319,395600000.0
2009-08-03 09:11:00,1.53185,1.5319,1.5313,1.5317,361199999.0
2009-08-03 09:12:00,1.53175,1.532,1.5317,1.5319,200800000.0
2009-08-03 09:13:00,1.5319,1.532,1.53145,1.5318,228800000.0
2009-08-03 09:14:00,1.5318,1.5318,1.53145,1.53155,110200000.0
2009-08-03 09:15:00,1.53155,1.5318,1.53155,1.5316,189999999.0
2009-08-03 09:16:00,1.5316,1.53165,1.5315,1.53165,88400000.0
2009-08-03 09:17:00,1.53165,1.53175,1.53125,1.53155,273400000.0
2009-08-03 09:18:00,1.53155,1.5319,1.53135,1.53145,375999999.0
2009-08-03 09:19:00,1.53145,1.53175,1.5313,1.53135,313000000.0
2009-08-03 09:20:00,1.5314,1.5317,1.53135,1.53135,305800001.0
2009-08-03 09:21:00,1.53135,1.53195,1.531,1.5314,803999996.0
2009-08-03 09:22:00,1.53145,1.53195,1.53135,1.53145,390999999.0
2009-08-03 09:23:00,1.53145,1.5316,1.53075,1.5312,242000000.0
2009-08-03 09:24:00,1.5312,1.53165,1.53105,1.53115,289599999.0
2009-08-03 09:25:00,1.53115,1.53145,1.53105,1.53135,250400000.0
2009-08-03 09:26:00,1.53135,1.5316,1.5311,1.53145,152400000.0
2009-08-03 09:27:00,1.53145,1.5321,1.53145,1.5319,483599999.0
2009-08-03 09:28:00,1.5319,1.5321,1.53165,1.532,124800000.0
2009-08-03 09:29:00,1.532,1.53245,1.532,1.53225,178800000.0
2009-08-03 09:30:00,1.53225,1.53225,1.53155,1.53185,138200000.0
2009-08-03 09:31:00,1.53205,1.53215,1.5318,1.53215,242400000.0
2009-08-03 09:32:00,1.53215,1.5322,1.53185,1.5319,120800000.0
2009-08-03 09:33:00,1.5319,1.53215,1.5318,1.5319,216600000.0
2009-08-03 09:34:00,1.53195,1.53195,1.5314,1.5315,181400000.0
2009-08-03 09:35:00,1.5315,1.53205,1.5315,1.5318,375000000.0
2009-08-03 09:36:00,1.5317,1.5321,1.5317,1.53185,375000000.0
2009-08-03 09:37:00,1.53185,1.532,1.5318,1.532,222199999.0
2009-08-03 09:38:00,1.53195,1.5321,1.53195,1.5321,224400000.0
2009-08-03 09:39:00,1.5321,1.5325,1.5319,1.53215,219400000.0
2009-08-03 09:40:00,1.5321,1.53255,1.53205,1.5322,444599998.0
2009-08-03 09:41:00,1.5322,1.53265,1.532,1.5322,277199999.0
2009-08-03 09:42:00,1.53225,1.5323,1.53215,1.53215,69000000.0
2009-08-03 09:43:00,1.532,1.5322,1.5319,1.5319,385599999.0
2009-08-03 09:44:00,1.53195,1.53215,1.53175,1.53205,444200000.0
2009-08-03 09:45:00,1.5321,1.5324,1.5321,1.53235,356199997.0
2009-08-03 09:46:00,1.5323,1.5325,1.53225,1.53245,288000001.0
2009-08-03 09:47:00,1.53245,1.53255,1.5321,1.5323,216200000.0
2009-08-03 09:48:00,1.5323,1.53245,1.5322,1.5323,251400000.0
2009-08-03 09:49:00,1.53235,1.53255,1.53235,1.5325,226000000.0
2009-08-03 09:50:00,1.5325,1.5326,1.5323,1.5325,402199998.0
2009-08-03 09:51:00,1.5325,1.5329,1.5323,1.5324,346000000.0
2009-08-03 09:52:00,1.53235,1.53245,1.5322,1.5323,275200000.0
2009-08-03 09:53:00,1.53235,1.53255,1.53225,1.5325,478400001.0
2009-08-03 09:54:00,1.5324,1.5325,1.5316,1.53175,297000000.0
2009-08-03 09:55:00,1.53175,1.5319,1.53165,1.53185,519800001.0
2009-08-03 09:56:00,1.53195,1.53205,1.53165,1.5317,174000000.0
2009-08-03 09:57:00,1.5317,1.53185,1.5313,1.53145,413400000.0
2009-08-03 09:58:00,1.53145,1.53165,1.5311,1.53165,268200000.0
2009-08-03 09:59:00,1.53155,1.532,1.5315,1.532,1082599995.0
2009-08-03 10:00:00,1.532,1.532,1.53135,1.53165,610799999.0
2009-08-03 10:01:00,1.53165,1.53175,1.53115,1.5315,771799998.0
2009-08-03 10:02:00,1.5315,1.5316,1.53095,1.5313,539200001.0
2009-08-03 10:03:00,1.53135,1.5317,1.53135,1.5315,767199997.0
2009-08-03 10:04:00,1.53155,1.53165,1.53135,1.53155,436200000.0
2009-08-03 10:05:00,1.53155,1.53155,1.53125,1.5313,73400000.0
2009-08-03 10:06:00,1.5313,1.53165,1.5313,1.53145,314399998.0
2009-08-03 10:07:00,1.5314,1.53185,1.53135,1.53165,180800000.0
2009-08-03 10:08:00,1.53165,1.53165,1.531,1.5313,286800000.0
2009-08-03 10:09:00,1.5313,1.5314,1.53095,1.53125,240600001.0
2009-08-03 10:10:00,1.53125,1.53175,1.53125,1.5316,414400000.0
2009-08-03 10:11:00,1.5316,1.53175,1.5313,1.5313,314000002.0
2009-08-03 10:12:00,1.53135,1.53135,1.5311,1.5311,237400000.0
2009-08-03 10:13:00,1.53115,1.53135,1.53105,1.53125,139400000.0
2009-08-03 10:14:00,1.5313,1.5314,1.53115,1.53135,168600000.0
2009-08-03 10:15:00,1.5313,1.5317,1.53105,1.5317,285799998.0
2009-08-03 10:16:00,1.5317,1.53175,1.53115,1.53125,426200002.0
2009-08-03 10:17:00,1.53125,1.53145,1.5309,1.53115,520199999.0
2009-08-03 10:18:00,1.53115,1.53155,1.53115,1.53145,409599999.0
2009-08-03 10:19:00,1.53155,1.53165,1.53105,1.53145,287400001.0
2009-08-03 10:20:00,1.53145,1.5319,1.5313,1.53155,701799999.0
2009-08-03 10:21:00,1.53155,1.53205,1.53155,1.5319,283000000.0
2009-08-03 10:22:00,1.5319,1.53205,1.5317,1.5319,251200000.0
2009-08-03 10:23:00,1.5319,1.5319,1.5314,1.53155,243600002.0
2009-08-03 10:24:00,1.53155,1.5321,1.53155,1.532,163599999.0
2009-08-03 10:25:00,1.532,1.53205,1.53145,1.53165,126600001.0
2009-08-03 10:26:00,1.53165,1.5317,1.5312,1.5315,292600000.0
2009-08-03 10:27:00,1.53155,1.5318,1.5311,1.5315,233200000.0
2009-08-03 10:28:00,1.53155,1.5317,1.53085,1.5314,349200000.0
2009-08-03 10:29:00,1.53135,1.5315,1.53105,1.5315,288800000.0
2009-08-03 10:30:00,1.53135,1.532,1.5313,1.53175,267599999.0
2009-08-03 10:31:00,1.5317,1.53195,1.53165,1.5317,414799995.0
2009-08-03 10:32:00,1.5317,1.53225,1.53165,1.53225,436599994.0
2009-08-03 10:33:00,1.53215,1.53225,1.53145,1.53155,438999998.0
2009-08-03 10:34:00,1.53155,1.5316,1.531,1.53115,364200000.0
2009-08-03 10:35:00,1.5312,1.53175,1.53115,1.5317,611800003.0
2009-08-03 10:36:00,1.53165,1.53175,1.53135,1.5316,430799999.0
2009-08-03 10:37:00,1.5316,1.5322,1.5316,1.5322,411200000.0
2009-08-03 10:38:00,1.5322,1.5327,1.5322,1.5325,362000001.0
2009-08-03 10:39:00,1.5326,1.53295,1.5323,1.53295,294400000.0
2009-08-03 10:40:00,1.53285,1.53295,1.53055,1.5317,761199998.0
2009-08-03 10:41:00,1.5317,1.5317,1.5308,1.53095,429000001.0
2009-08-03 10:42:00,1.53105,1.53115,1.5305,1.5307,654199994.0
2009-08-03 10:43:00,1.5307,1.5309,1.5302,1.53055,572000000.0
2009-08-03 10:44:00,1.53065,1.5315,1.5306,1.531,692199997.0
2009-08-03 10:45:00,1.531,1.5313,1.5305,1.53085,412800000.0
2009-08-03 10:46:00,1.53085,1.5315,1.53065,1.53085,520000000.0
2009-08-03 10:47:00,1.53095,1.53155,1.53085,1.53125,290399997.0
2009-08-03 10:48:00,1.5313,1.53135,1.53095,1.531,276800000.0
2009-08-03 10:49:00,1.53105,1.53175,1.531,1.53175,221800000.0
2009-08-03 10:50:00,1.53165,1.53205,1.5316,1.53175,278800000.0
2009-08-03 10:51:00,1.53175,1.53185,1.5315,1.5315,291400000.0
2009-08-03 10:52:00,1.53135,1.53185,1.53135,1.5317,346000000.0
2009-08-03 10:53:00,1.53165,1.53185,1.5316,1.53185,261200000.0
2009-08-03 10:54:00,1.5318,1.5318,1.5317,1.5317,42600000.0
2009-08-03 10:55:00,1.53135,1.532,1.5313,1.5316,213400000.0
2009-08-03 10:56:00,1.5316,1.53195,1.53115,1.53195,228400000.0
2009-08-03 10:57:00,1.5319,1.5321,1.53185,1.53195,180200000.0
2009-08-03 10:58:00,1.53195,1.53235,1.53185,1.53235,418199999.0
2009-08-03 10:59:00,1.5324,1.5324,1.5322,1.53225,163600000.0
2009-08-03 11:00:00,1.53235,1.5324,1.5321,1.5321,171000000.0
2009-08-03 11:01:00,1.5321,1.53215,1.5318,1.53195,260200000.0
2009-08-03 11:02:00,1.53205,1.5321,1.5318,1.5319,322800000.0
2009-08-03 11:03:00,1.5319,1.532,1.5316,1.53175,364800000.0
2009-08-03 11:04:00,1.5318,1.53195,1.53155,1.5318,185400000.0
2009-08-03 11:05:00,1.5318,1.53195,1.5314,1.53185,433200003.0
2009-08-03 11:06:00,1.5318,1.53195,1.53175,1.5319,239600000.0
2009-08-03 11:07:00,1.53195,1.532,1.5318,1.5318,228600000.0
2009-08-03 11:08:00,1.5318,1.532,1.53175,1.5318,250400001.0
2009-08-03 11:09:00,1.53185,1.53215,1.5318,1.5321,304600001.0
2009-08-03 11:10:00,1.53215,1.5322,1.5318,1.53195,266000000.0
2009-08-03 11:11:00,1.5319,1.532,1.53185,1.5319,67200000.0
2009-08-03 11:12:00,1.53185,1.53195,1.5318,1.5319,106400000.0
2009-08-03 11:13:00,1.53175,1.5319,1.53165,1.53165,130200000.0
2009-08-03 11:14:00,1.53165,1.532,1.53165,1.532,248000000.0
2009-08-03 11:15:00,1.53195,1.53205,1.5313,1.5315,166000000.0
2009-08-03 11:16:00,1.5315,1.5316,1.5309,1.531,407800000.0
2009-08-03 11:17:00,1.53105,1.5318,1.53105,1.53165,747200001.0
2009-08-03 11:18:00,1.53165,1.53175,1.5313,1.53145,690800000.0
2009-08-03 11:19:00,1.53145,1.53165,1.5312,1.5316,337800000.0
2009-08-03 11:20:00,1.5316,1.5319,1.5315,1.5319,349200002.0
2009-08-03 11:21:00,1.53195,1.53235,1.53175,1.5321,625000001.0
2009-08-03 11:22:00,1.5322,1.53315,1.53185,1.53275,524399999.0
2009-08-03 11:23:00,1.53275,1.5331,1.5327,1.5327,538999999.0
2009-08-03 11:24:00,1.5327,1.5327,1.53205,1.53225,492800000.0
2009-08-03 11:25:00,1.53225,1.5324,1.532,1.53215,209600000.0
2009-08-03 11:26:00,1.53215,1.53225,1.5319,1.53225,276200000.0
2009-08-03 11:27:00,1.5322,1.5323,1.53185,1.53205,759200001.0
2009-08-03 11:28:00,1.53205,1.53255,1.532,1.53255,676200001.0
2009-08-03 11:29:00,1.53255,1.5328,1.5325,1.5327,207000000.0
2009-08-03 11:30:00,1.5327,1.5327,1.5324,1.5324,215000000.0
2009-08-03 11:31:00,1.5325,1.53275,1.5324,1.5325,191800000.0
2009-08-03 11:32:00,1.5325,1.53255,1.53195,1.532,193000000.0
2009-08-03 11:33:00,1.5319,1.532,1.5314,1.5315,184800000.0
2009-08-03 11:34:00,1.53145,1.5319,1.5314,1.53155,392400000.0
2009-08-03 11:35:00,1.53145,1.53205,1.53145,1.53185,502999996.0
2009-08-03 11:36:00,1.5318,1.5321,1.53175,1.53175,135399999.0
2009-08-03 11:37:00,1.53175,1.5319,1.5316,1.53175,288000001.0
2009-08-03 11:38:00,1.53175,1.53205,1.5316,1.5318,166200000.0
2009-08-03 11:39:00,1.5318,1.5321,1.5312,1.5321,200600000.0
2009-08-03 11:40:00,1.53205,1.53245,1.53185,1.53205,113400000.0
2009-08-03 11:41:00,1.53205,1.5322,1.53175,1.5319,392399999.0
2009-08-03 11:42:00,1.5319,1.5321,1.5319,1.532,260200001.0
2009-08-03 11:43:00,1.532,1.53215,1.53165,1.5318,467000002.0
2009-08-03 11:44:00,1.53185,1.53215,1.5317,1.53185,183800000.0
2009-08-03 11:45:00,1.53185,1.53235,1.53175,1.53225,197400000.0
2009-08-03 11:46:00,1.53235,1.53245,1.5318,1.5319,202600000.0
2009-08-03 11:47:00,1.5319,1.5323,1.5317,1.5318,559399999.0
2009-08-03 11:48:00,1.53175,1.5318,1.53145,1.53145,345999998.0
2009-08-03 11:49:00,1.5315,1.53155,1.53095,1.53155,207200000.0
2009-08-03 11:50:00,1.53155,1.5319,1.5313,1.53135,371000000.0
2009-08-03 11:51:00,1.5313,1.53145,1.5308,1.53105,629599997.0
2009-08-03 11:52:00,1.53105,1.5311,1.5308,1.53085,324800000.0
2009-08-03 11:53:00,1.53085,1.53095,1.53055,1.53085,202800000.0
2009-08-03 11:54:00,1.5308,1.531,1.5305,1.53075,179000000.0
2009-08-03 11:55:00,1.5308,1.5312,1.53075,1.5312,113400000.0
2009-08-03 11:56:00,1.5312,1.5315,1.53105,1.5315,118000000.0
2009-08-03 11:57:00,1.5315,1.5315,1.5307,1.53095,292000001.0
2009-08-03 11:58:00,1.53095,1.53115,1.53075,1.5308,336000001.0
2009-08-03 11:59:00,1.5308,1.53115,1.5308,1.53105,492999999.0
2009-08-03 12:00:00,1.5307,1.53125,1.5307,1.53125,484800000.0
2009-08-03 12:01:00,1.53115,1.5313,1.5311,1.5313,159599999.0
2009-08-03 12:02:00,1.5313,1.5319,1.5313,1.5317,552999996.0
2009-08-03 12:03:00,1.53165,1.53185,1.53145,1.53145,344600000.0
2009-08-03 12:04:00,1.53155,1.53155,1.53125,1.5315,139200000.0
2009-08-03 12:05:00,1.5315,1.53165,1.53105,1.53135,275599998.0
2009-08-03 12:06:00,1.53135,1.5314,1.5311,1.5312,157000000.0
2009-08-03 12:07:00,1.5313,1.53165,1.53115,1.53125,666200000.0
2009-08-03 12:08:00,1.5314,1.5318,1.53135,1.53135,369199998.0
2009-08-03 12:09:00,1.5312,1.5316,1.5311,1.5311,561200001.0
2009-08-03 12:10:00,1.531,1.5312,1.531,1.53115,494399998.0
2009-08-03 12:11:00,1.5312,1.53135,1.53115,1.53125,157000000.0
2009-08-03 12:12:00,1.53125,1.53145,1.531,1.5311,87600000.0
2009-08-03 12:13:00,1.53105,1.53125,1.5309,1.53115,339799997.0
2009-08-03 12:14:00,1.53115,1.5312,1.5311,1.5311,47200000.0
2009-08-03 12:15:00,1.5311,1.53115,1.531,1.53115,273999998.0
2009-08-03 12:16:00,1.53115,1.53125,1.5308,1.53125,245800000.0
2009-08-03 12:17:00,1.53125,1.5314,1.531,1.53115,198800000.0
2009-08-03 12:18:00,1.53115,1.53125,1.53115,1.53115,44800000.0
2009-08-03 12:19:00,1.53115,1.5314,1.53115,1.5314,62200000.0
2009-08-03 12:20:00,1.5314,1.53145,1.531,1.5312,306399994.0
2009-08-03 12:21:00,1.53125,1.53185,1.5312,1.5316,377999999.0
2009-08-03 12:22:00,1.5316,1.5318,1.5314,1.5317,185000000.0
2009-08-03 12:23:00,1.5317,1.5317,1.5311,1.53145,370200000.0
2009-08-03 12:24:00,1.5314,1.53155,1.53105,1.53115,704400001.0
2009-08-03 12:25:00,1.5312,1.53125,1.5311,1.53115,235400000.0
2009-08-03 12:26:00,1.53115,1.53135,1.53105,1.5311,113199999.0
2009-08-03 12:27:00,1.5311,1.5311,1.5309,1.5311,150200000.0
2009-08-03 12:28:00,1.53115,1.5312,1.5311,1.5312,47200000.0
2009-08-03 12:29:00,1.5312,1.53145,1.53115,1.53135,128400001.0
2009-08-03 12:30:00,1.5313,1.53155,1.53115,1.53135,117000000.0
2009-08-03 12:31:00,1.5313,1.53145,1.5312,1.5313,348600000.0
2009-08-03 12:32:00,1.5313,1.5313,1.53105,1.53105,102999999.0
2009-08-03 12:33:00,1.53115,1.5313,1.5305,1.5308,222400000.0
2009-08-03 12:34:00,1.5308,1.53125,1.53065,1.53125,382999999.0
2009-08-03 12:35:00,1.53125,1.53165,1.53125,1.53135,299599999.0
2009-08-03 12:36:00,1.53135,1.5315,1.5312,1.53125,250600000.0
2009-08-03 12:37:00,1.53125,1.5321,1.53125,1.532,665199999.0
2009-08-03 12:38:00,1.532,1.532,1.53165,1.5318,158400000.0
2009-08-03 12:39:00,1.53175,1.53205,1.5317,1.53195,422399999.0
2009-08-03 12:40:00,1.53195,1.53215,1.5317,1.53215,239200000.0
2009-08-03 12:41:00,1.532,1.53205,1.53175,1.532,130000000.0
2009-08-03 12:42:00,1.532,1.532,1.5314,1.53185,422400001.0
2009-08-03 12:43:00,1.5317,1.5321,1.53125,1.53155,582000000.0
2009-08-03 12:44:00,1.53155,1.53185,1.5311,1.53125,351200001.0
2009-08-03 12:45:00,1.53125,1.53125,1.53075,1.53085,540399998.0
2009-08-03 12:46:00,1.53085,1.5313,1.53085,1.53105,588400001.0
2009-08-03 12:47:00,1.531,1.5311,1.5308,1.5308,264199996.0
2009-08-03 12:48:00,1.53115,1.53115,1.53095,1.5311,512199998.0
2009-08-03 12:49:00,1.5311,1.5311,1.53105,1.53105,78200000.0
2009-08-03 12:50:00,1.5311,1.5311,1.53085,1.53085,98800000.0
2009-08-03 12:51:00,1.5309,1.53095,1.53065,1.5307,180400000.0
2009-08-03 12:52:00,1.5307,1.531,1.53065,1.531,80000000.0
2009-08-03 12:53:00,1.531,1.531,1.53085,1.53085,30800000.0
2009-08-03 12:54:00,1.53085,1.5309,1.5302,1.5302,443200000.0
2009-08-03 12:55:00,1.53025,1.5304,1.5302,1.5304,380200006.0
2009-08-03 12:56:00,1.5304,1.5304,1.53015,1.5303,334799997.0
2009-08-03 12:57:00,1.5302,1.5302,1.52955,1.52995,183999998.0
2009-08-03 12:58:00,1.52995,1.53055,1.52995,1.5304,211000000.0
2009-08-03 12:59:00,1.5304,1.53055,1.5301,1.53035,258400001.0
2009-08-03 13:00:00,1.53035,1.53045,1.53,1.5302,227000000.0
2009-08-03 13:01:00,1.5302,1.5302,1.53,1.53005,128000000.0
2009-08-03 13:02:00,1.53,1.53055,1.53,1.5302,310400001.0
2009-08-03 13:03:00,1.53035,1.5307,1.5302,1.5306,124400000.0
2009-08-03 13:04:00,1.53055,1.5306,1.5302,1.5305,171600000.0
2009-08-03 13:05:00,1.53055,1.53075,1.53045,1.53075,222600000.0
2009-08-03 13:06:00,1.5307,1.5307,1.53035,1.53045,90800000.0
2009-08-03 13:07:00,1.53045,1.5305,1.5304,1.53045,25600000.0
2009-08-03 13:08:00,1.53045,1.5309,1.5304,1.5309,128000000.0
2009-08-03 13:09:00,1.53095,1.53095,1.53065,1.53065,133399999.0
2009-08-03 13:10:00,1.5307,1.5307,1.5305,1.53065,258799998.0
2009-08-03 13:11:00,1.53055,1.53065,1.53045,1.53045,159200000.0
2009-08-03 13:12:00,1.5306,1.5308,1.53035,1.5304,206599999.0
2009-08-03 13:13:00,1.53035,1.53055,1.53005,1.53005,407399998.0
2009-08-03 13:14:00,1.53005,1.53005,1.5297,1.52985,370199999.0
2009-08-03 13:15:00,1.52975,1.53005,1.5295,1.5296,255800000.0
2009-08-03 13:16:00,1.52975,1.5299,1.52945,1.5295,452400001.0
2009-08-03 13:17:00,1.5295,1.5297,1.52925,1.5297,396400001.0
2009-08-03 13:18:00,1.52965,1.5298,1.5287,1.5298,385400000.0
2009-08-03 13:19:00,1.5297,1.53,1.52905,1.5294,745199998.0
2009-08-03 13:20:00,1.5295,1.52965,1.52905,1.5295,619999996.0
2009-08-03 13:21:00,1.52945,1.52985,1.52875,1.52875,303000000.0
2009-08-03 13:22:00,1.529,1.529,1.52815,1.52865,546600000.0
2009-08-03 13:23:00,1.5286,1.52895,1.52855,1.52875,432799998.0
2009-08-03 13:24:00,1.5289,1.5292,1.5288,1.529,271400000.0
2009-08-03 13:25:00,1.529,1.5297,1.529,1.52965,360799995.0
2009-08-03 13:26:00,1.52965,1.52965,1.52925,1.52925,197600000.0
2009-08-03 13:27:00,1.52925,1.5293,1.5284,1.52885,372800000.0
2009-08-03 13:28:00,1.52885,1.52885,1.52815,1.5283,380600000.0
2009-08-03 13:29:00,1.5283,1.5284,1.5278,1.52785,278400000.0
2009-08-03 13:30:00,1.5278,1.52815,1.52755,1.5279,214400000.0
2009-08-03 13:31:00,1.52785,1.52795,1.52755,1.52785,289000001.0
2009-08-03 13:32:00,1.52785,1.52785,1.5268,1.52695,520999999.0
2009-08-03 13:33:00,1.52695,1.52755,1.5268,1.52695,431199997.0
2009-08-03 13:34:00,1.527,1.52715,1.52675,1.52685,176000000.0
2009-08-03 13:35:00,1.52685,1.5273,1.52675,1.52715,438799999.0
2009-08-03 13:36:00,1.52715,1.5273,1.5271,1.5272,111200000.0
2009-08-03 13:37:00,1.5272,1.5274,1.5269,1.527,241600001.0
2009-08-03 13:38:00,1.527,1.5271,1.52675,1.52675,488199999.0
2009-08-03 13:39:00,1.5268,1.52715,1.52665,1.52695,485999994.0
2009-08-03 13:40:00,1.52685,1.52705,1.52675,1.527,191599998.0
2009-08-03 13:41:00,1.527,1.527,1.52665,1.5268,271999999.0
2009-08-03 13:42:00,1.5268,1.52705,1.5264,1.5264,665000001.0
2009-08-03 13:43:00,1.5264,1.5271,1.52605,1.5268,616599999.0
2009-08-03 13:44:00,1.5268,1.52705,1.52665,1.52685,839200002.0
2009-08-03 13:45:00,1.5269,1.52795,1.52675,1.52755,1069599998.0
2009-08-03 13:46:00,1.52755,1.52785,1.5272,1.5273,484800000.0
2009-08-03 13:47:00,1.5273,1.52825,1.5272,1.5277,1151599991.0
2009-08-03 13:48:00,1.5276,1.52825,1.5275,1.52785,564999996.0
2009-08-03 13:49:00,1.52785,1.5287,1.5277,1.52825,507800000.0
2009-08-03 13:50:00,1.52835,1.52835,1.5274,1.52745,479799998.0
2009-08-03 13:51:00,1.52745,1.52755,1.52715,1.52745,623999997.0
2009-08-03 13:52:00,1.52745,1.5277,1.52715,1.5274,367999999.0
2009-08-03 13:53:00,1.52745,1.52795,1.52735,1.5279,544399995.0
2009-08-03 13:54:00,1.5279,1.5282,1.5278,1.528,328000000.0
2009-08-03 13:55:00,1.52795,1.5283,1.5278,1.52805,207200000.0
2009-08-03 13:56:00,1.52815,1.52835,1.5277,1.52785,331200000.0
2009-08-03 13:57:00,1.5279,1.52815,1.52725,1.5279,587800000.0
2009-08-03 13:58:00,1.52795,1.52855,1.52755,1.52805,620800000.0
2009-08-03 13:59:00,1.5281,1.5283,1.5276,1.528,540600000.0
2009-08-03 14:00:00,1.528,1.5281,1.5277,1.5279,304800000.0
2009-08-03 14:01:00,1.5279,1.5279,1.52765,1.5277,388400001.0
2009-08-03 14:02:00,1.5277,1.52795,1.52755,1.52775,337200000.0
2009-08-03 14:03:00,1.5277,1.5282,1.5276,1.5281,357800000.0
2009-08-03 14:04:00,1.5281,1.5283,1.52745,1.52765,487199999.0
2009-08-03 14:05:00,1.52775,1.5278,1.5273,1.52755,691199998.0
2009-08-03 14:06:00,1.5275,1.52775,1.52735,1.5274,362399999.0
2009-08-03 14:07:00,1.5274,1.52765,1.5272,1.52745,414399998.0
2009-08-03 14:08:00,1.52745,1.52765,1.5273,1.5275,267200000.0
2009-08-03 14:09:00,1.52745,1.5277,1.5272,1.52735,310400000.0
2009-08-03 14:10:00,1.52735,1.52745,1.5269,1.527,510400000.0
2009-08-03 14:11:00,1.52705,1.52735,1.52705,1.5273,353400001.0
2009-08-03 14:12:00,1.5273,1.5274,1.5272,1.5273,294400000.0
2009-08-03 14:13:00,1.5274,1.5274,1.5271,1.5271,195200000.0
2009-08-03 14:14:00,1.52705,1.52745,1.52705,1.52725,440000000.0
2009-08-03 14:15:00,1.52725,1.52745,1.52685,1.52685,613400000.0
2009-08-03 14:16:00,1.5268,1.527,1.52645,1.5265,601799999.0
2009-08-03 14:17:00,1.5265,1.5271,1.5265,1.52695,535800001.0
2009-08-03 14:18:00,1.527,1.5272,1.5267,1.5268,303800000.0
2009-08-03 14:19:00,1.5268,1.527,1.5267,1.52695,244800000.0
2009-08-03 14:20:00,1.52695,1.52725,1.5268,1.5271,527999999.0
2009-08-03 14:21:00,1.5271,1.5276,1.5271,1.52755,208000000.0
2009-08-03 14:22:00,1.52745,1.5277,1.5274,1.5277,263799999.0
2009-08-03 14:23:00,1.5277,1.5279,1.52715,1.52725,445400000.0
2009-08-03 14:24:00,1.52725,1.52745,1.527,1.52735,333399998.0
2009-08-03 14:25:00,1.52735,1.52755,1.52675,1.5269,491600000.0
2009-08-03 14:26:00,1.5269,1.527,1.52665,1.5269,745200004.0
2009-08-03 14:27:00,1.527,1.527,1.5264,1.52675,402100000.0
2009-08-03 14:28:00,1.52675,1.52675,1.5262,1.52655,588400000.0
2009-08-03 14:29:00,1.52655,1.52655,1.5263,1.5263,470400000.0
2009-08-03 14:30:00,1.5263,1.5263,1.5258,1.5258,484599999.0
2009-08-03 14:31:00,1.5258,1.5259,1.5253,1.5257,480800000.0
2009-08-03 14:32:00,1.52575,1.526,1.52545,1.52575,350399999.0
2009-08-03 14:33:00,1.5258,1.52625,1.5258,1.52605,458999999.0
2009-08-03 14:34:00,1.526,1.5267,1.526,1.52655,467200000.0
2009-08-03 14:35:00,1.52655,1.52715,1.5264,1.5269,400800000.0
2009-08-03 14:36:00,1.5269,1.5274,1.5269,1.5271,371200000.0
2009-08-03 14:37:00,1.52715,1.52725,1.52685,1.527,299200000.0
2009-08-03 14:38:00,1.52705,1.5274,1.5268,1.52725,405599999.0
2009-08-03 14:39:00,1.5275,1.5276,1.5272,1.52745,479800000.0
2009-08-03 14:40:00,1.52745,1.5276,1.5272,1.5274,287200000.0
2009-08-03 14:41:00,1.52745,1.52765,1.5273,1.52745,350199999.0
2009-08-03 14:42:00,1.52755,1.5277,1.5271,1.5271,571200001.0
2009-08-03 14:43:00,1.5271,1.52735,1.52685,1.52695,433200000.0
2009-08-03 14:44:00,1.527,1.5276,1.527,1.5275,314200000.0
2009-08-03 14:45:00,1.5275,1.5277,1.52735,1.52755,402400001.0
2009-08-03 14:46:00,1.52755,1.5276,1.5273,1.52745,150400000.0
2009-08-03 14:47:00,1.5274,1.52835,1.5272,1.52835,300800000.0
2009-08-03 14:48:00,1.5279,1.52875,1.5278,1.5286,192700000.0
2009-08-03 14:49:00,1.5286,1.52885,1.52855,1.52855,124800000.0
2009-08-03 14:50:00,1.5285,1.52875,1.52825,1.52865,163200000.0
2009-08-03 14:51:00,1.52875,1.52895,1.52865,1.52895,201600000.0
2009-08-03 14:52:00,1.52895,1.52905,1.5286,1.52875,246400000.0
2009-08-03 14:53:00,1.5288,1.52885,1.5286,1.5286,80000000.0
2009-08-03 14:54:00,1.5286,1.529,1.5286,1.52865,230400000.0
2009-08-03 14:55:00,1.52865,1.52895,1.52835,1.52835,243200000.0
2009-08-03 14:56:00,1.52835,1.5287,1.5281,1.52825,424600000.0
2009-08-03 14:57:00,1.52825,1.52825,1.5277,1.52805,574399999.0
2009-08-03 14:58:00,1.528,1.52815,1.5279,1.5279,171200000.0
2009-08-03 14:59:00,1.528,1.52815,1.52755,1.52765,444599999.0
2009-08-03 15:00:00,1.52755,1.52765,1.5271,1.52735,407599997.0
2009-08-03 15:01:00,1.52735,1.52765,1.5272,1.52755,347600000.0
2009-08-03 15:02:00,1.5275,1.52755,1.52725,1.52735,192000000.0
2009-08-03 15:03:00,1.52735,1.5278,1.5272,1.5278,403199997.0
2009-08-03 15:04:00,1.52785,1.52815,1.52775,1.5281,311200000.0
2009-08-03 15:05:00,1.5281,1.5284,1.52755,1.5284,419000000.0
2009-08-03 15:06:00,1.5284,1.52875,1.52825,1.52835,323200001.0
2009-08-03 15:07:00,1.5283,1.52835,1.5278,1.52805,543200001.0
2009-08-03 15:08:00,1.5281,1.52855,1.5279,1.5285,543599998.0
2009-08-03 15:09:00,1.52845,1.5285,1.5281,1.52845,361600000.0
2009-08-03 15:10:00,1.5285,1.5288,1.5283,1.5285,248000000.0
2009-08-03 15:11:00,1.5285,1.52875,1.5283,1.52855,500799999.0
2009-08-03 15:12:00,1.52855,1.5288,1.5281,1.5281,418399999.0
2009-08-03 15:13:00,1.5281,1.5285,1.5279,1.52835,331200000.0
2009-08-03 15:14:00,1.52835,1.5284,1.52785,1.5281,385600000.0
2009-08-03 15:15:00,1.5281,1.52835,1.52775,1.528,455800000.0
2009-08-03 15:16:00,1.5281,1.5287,1.5281,1.52835,420799999.0
2009-08-03 15:17:00,1.52845,1.52865,1.52835,1.52865,385600000.0
2009-08-03 15:18:00,1.52855,1.52875,1.5279,1.52795,358200000.0
2009-08-03 15:19:00,1.5279,1.5282,1.5277,1.5282,565999997.0
2009-08-03 15:20:00,1.52825,1.52835,1.5278,1.5279,536000000.0
2009-08-03 15:21:00,1.5279,1.52875,1.5279,1.52875,233600000.0
2009-08-03 15:22:00,1.52875,1.5288,1.5283,1.5284,332000000.0
2009-08-03 15:23:00,1.5284,1.52855,1.52835,1.5284,169600000.0
2009-08-03 15:24:00,1.5284,1.5289,1.5284,1.5289,203200002.0
2009-08-03 15:25:00,1.52885,1.52935,1.52885,1.52925,273400000.0
2009-08-03 15:26:00,1.52925,1.52935,1.529,1.52905,243199999.0
2009-08-03 15:27:00,1.529,1.5291,1.52875,1.52885,450999999.0
2009-08-03 15:28:00,1.52885,1.52915,1.52875,1.52885,429199998.0
2009-08-03 15:29:00,1.52885,1.52885,1.52845,1.5286,269600000.0
2009-08-03 15:30:00,1.52855,1.5287,1.5283,1.52845,710400000.0
2009-08-03 15:31:00,1.5285,1.5287,1.5282,1.52855,268800000.0
2009-08-03 15:32:00,1.5285,1.52855,1.52795,1.52795,495799998.0
2009-08-03 15:33:00,1.5279,1.5283,1.52775,1.5279,321600000.0
2009-08-03 15:34:00,1.52795,1.5281,1.5275,1.52785,697199999.0
2009-08-03 15:35:00,1.5278,1.52825,1.5277,1.528,662599999.0
2009-08-03 15:36:00,1.52795,1.5295,1.5278,1.52905,849799998.0
2009-08-03 15:37:00,1.52915,1.5306,1.52895,1.53,579199999.0
2009-08-03 15:38:00,1.53,1.5306,1.5299,1.5301,508599999.0
2009-08-03 15:39:00,1.5301,1.5302,1.52945,1.5297,732999999.0
2009-08-03 15:40:00,1.52975,1.53035,1.5296,1.5303,649000001.0
2009-08-03 15:41:00,1.53035,1.5306,1.5296,1.5297,617200001.0
2009-08-03 15:42:00,1.5297,1.53,1.5293,1.52955,671599998.0
2009-08-03 15:43:00,1.5296,1.52965,1.52895,1.52895,773999999.0
2009-08-03 15:44:00,1.529,1.52945,1.5285,1.52875,670600002.0
2009-08-03 15:45:00,1.52865,1.5293,1.52855,1.52915,579199999.0
2009-08-03 15:46:00,1.52915,1.52945,1.529,1.5293,374400000.0
2009-08-03 15:47:00,1.5293,1.52965,1.5292,1.5295,193600000.0
2009-08-03 15:48:00,1.5295,1.5297,1.5292,1.5293,369600000.0
2009-08-03 15:49:00,1.5293,1.52985,1.52855,1.52935,651600000.0
2009-08-03 15:50:00,1.52935,1.52985,1.52925,1.5297,622800002.0
2009-08-03 15:51:00,1.5297,1.53065,1.5296,1.5305,765200000.0
2009-08-03 15:52:00,1.5304,1.53045,1.52985,1.52985,614999999.0
2009-08-03 15:53:00,1.52985,1.53,1.5294,1.52955,558400000.0
2009-08-03 15:54:00,1.52965,1.53005,1.5295,1.5296,587799999.0
2009-08-03 15:55:00,1.52965,1.5297,1.5288,1.52905,706800000.0
2009-08-03 15:56:00,1.52895,1.5293,1.5288,1.5292,402999999.0
2009-08-03 15:57:00,1.5292,1.53,1.5292,1.5298,510400000.0
2009-08-03 15:58:00,1.5299,1.53015,1.5297,1.5297,362199998.0
2009-08-03 15:59:00,1.5297,1.52995,1.5289,1.5289,960599999.0
2009-08-03 16:00:00,1.5289,1.5308,1.5289,1.52995,1016400002.0
2009-08-03 16:01:00,1.53,1.53075,1.5298,1.53065,685800002.0
2009-08-03 16:02:00,1.53075,1.5311,1.53045,1.53075,736800001.0
2009-08-03 16:03:00,1.5308,1.53165,1.53065,1.5315,840599998.0
2009-08-03 16:04:00,1.5315,1.53205,1.5308,1.532,947599998.0
2009-08-03 16:05:00,1.532,1.53365,1.532,1.53315,736599998.0
2009-08-03 16:06:00,1.5331,1.5333,1.5326,1.5331,675200000.0
2009-08-03 16:07:00,1.533,1.53305,1.53225,1.53235,907599998.0
2009-08-03 16:08:00,1.5324,1.53275,1.53225,1.5325,529599999.0
2009-08-03 16:09:00,1.53255,1.53305,1.5325,1.5329,457600000.0
2009-08-03 16:10:00,1.53285,1.53345,1.5327,1.5329,790799998.0
2009-08-03 16:11:00,1.53295,1.53335,1.53275,1.5329,541399999.0
2009-08-03 16:12:00,1.533,1.5331,1.53245,1.5328,475599999.0
2009-08-03 16:13:00,1.53285,1.53305,1.5322,1.5323,864200000.0
2009-08-03 16:14:00,1.53225,1.53265,1.53205,1.5323,472000000.0
2009-08-03 16:15:00,1.5322,1.53295,1.53185,1.5326,663600001.0
2009-08-03 16:16:00,1.53265,1.53415,1.53265,1.534,737000001.0
2009-08-03 16:17:00,1.53405,1.53465,1.5337,1.5337,609800000.0
2009-08-03 16:18:00,1.5337,1.5338,1.533,1.53355,969199995.0
2009-08-03 16:19:00,1.53355,1.5342,1.5335,1.53375,604400000.0
2009-08-03 16:20:00,1.53385,1.5341,1.53355,1.53385,356000000.0
2009-08-03 16:21:00,1.5339,1.534,1.5335,1.53385,379199999.0
2009-08-03 16:22:00,1.53385,1.53425,1.53355,1.53415,389600000.0
2009-08-03 16:23:00,1.53425,1.53445,1.534,1.53415,571200000.0
2009-08-03 16:24:00,1.53415,1.5344,1.5338,1.5341,466200000.0
2009-08-03 16:25:00,1.53405,1.53425,1.53375,1.53375,552999999.0
2009-08-03 16:26:00,1.53375,1.53395,1.53375,1.53375,267200000.0
2009-08-03 16:27:00,1.53375,1.5343,1.53375,1.5343,312200000.0
2009-08-03 16:28:00,1.5343,1.5355,1.53405,1.5351,600600000.0
2009-08-03 16:29:00,1.53505,1.5353,1.5347,1.5352,603800001.0
2009-08-03 16:30:00,1.5352,1.53525,1.5348,1.535,467199999.0
2009-08-03 16:31:00,1.53505,1.53565,1.53455,1.5352,540200000.0
2009-08-03 16:32:00,1.53525,1.53555,1.535,1.53505,352800000.0
2009-08-03 16:33:00,1.5351,1.5352,1.5347,1.5352,342400000.0
2009-08-03 16:34:00,1.53505,1.53525,1.5349,1.535,336000000.0
2009-08-03 16:35:00,1.535,1.53505,1.53445,1.53495,585800000.0
2009-08-03 16:36:00,1.535,1.5355,1.535,1.53535,490799999.0
2009-08-03 16:37:00,1.5354,1.5363,1.53535,1.5361,613599999.0
2009-08-03 16:38:00,1.5361,1.5362,1.53525,1.5355,616800000.0
2009-08-03 16:39:00,1.5355,1.5363,1.53525,1.53555,647600000.0
2009-08-03 16:40:00,1.5356,1.5361,1.53535,1.5358,510200000.0
2009-08-03 16:41:00,1.53565,1.5363,1.53555,1.5357,527999999.0
2009-08-03 16:42:00,1.5357,1.5357,1.535,1.53515,513000000.0
2009-08-03 16:43:00,1.5351,1.5356,1.5351,1.5355,395800000.0
2009-08-03 16:44:00,1.5355,1.53585,1.53545,1.5358,454200000.0
2009-08-03 16:45:00,1.53585,1.5359,1.5351,1.53575,653799999.0
2009-08-03 16:46:00,1.5358,1.53605,1.53535,1.5359,575600000.0
2009-08-03 16:47:00,1.5358,1.53605,1.53525,1.53545,645600000.0
2009-08-03 16:48:00,1.5355,1.5363,1.5354,1.5363,665199997.0
2009-08-03 16:49:00,1.53605,1.53675,1.53585,1.53645,562400000.0
2009-08-03 16:50:00,1.53645,1.53685,1.53635,1.5365,465199998.0
2009-08-03 16:51:00,1.53655,1.5368,1.5362,1.53645,825200004.0
2009-08-03 16:52:00,1.53635,1.5364,1.53605,1.5361,303800000.0
2009-08-03 16:53:00,1.53605,1.53615,1.53465,1.53465,491690000.0
2009-08-03 16:54:00,1.53465,1.5348,1.53465,1.53465,187910000.0
2009-08-03 16:55:00,1.53465,1.5349,1.53465,1.53475,324810000.0
2009-08-03 16:56:00,1.5349,1.5353,1.53465,1.5348,822400002.0
2009-08-03 16:57:00,1.53475,1.5352,1.53465,1.5351,801230001.0
2009-08-03 16:58:00,1.5351,1.53545,1.53495,1.5353,531200000.0
2009-08-03 16:59:00,1.5353,1.5361,1.53515,1.536,705200000.0
2009-08-03 17:00:00,1.536,1.5362,1.53555,1.5356,554800000.0
2009-08-03 17:01:00,1.5356,1.5357,1.5351,1.5354,390200000.0
2009-08-03 17:02:00,1.53535,1.53585,1.5351,1.53545,595000001.0
2009-08-03 17:03:00,1.53545,1.53575,1.5354,1.5355,788200001.0
2009-08-03 17:04:00,1.53545,1.53585,1.535,1.535,637000001.0
2009-08-03 17:05:00,1.535,1.5357,1.535,1.5356,889700000.0
2009-08-03 17:06:00,1.53555,1.5361,1.53545,1.53595,809600000.0
2009-08-03 17:07:00,1.53605,1.53635,1.53585,1.53635,527799999.0
2009-08-03 17:08:00,1.53635,1.53665,1.53595,1.53615,860999995.0
2009-08-03 17:09:00,1.53615,1.53645,1.536,1.53645,501000001.0
2009-08-03 17:10:00,1.5365,1.5368,1.53635,1.5365,305600000.0
2009-08-03 17:11:00,1.5365,1.53655,1.5363,1.5365,313600000.0
2009-08-03 17:12:00,1.5365,1.5368,1.5363,1.5365,404600001.0
2009-08-03 17:13:00,1.5365,1.5371,1.5365,1.5371,484600001.0
2009-08-03 17:14:00,1.5371,1.5383,1.5371,1.53805,593400000.0
2009-08-03 17:15:00,1.538,1.53855,1.53785,1.53825,685200001.0
2009-08-03 17:16:00,1.53835,1.5388,1.53825,1.5386,537199999.0
2009-08-03 17:17:00,1.5386,1.53945,1.5386,1.5393,606000001.0
2009-08-03 17:18:00,1.5392,1.5392,1.5386,1.5388,339200000.0
2009-08-03 17:19:00,1.53895,1.539,1.5382,1.53835,468600001.0
2009-08-03 17:20:00,1.53835,1.53835,1.5372,1.53755,579710000.0
2009-08-03 17:21:00,1.53755,1.5376,1.5372,1.53725,606780000.0
2009-08-03 17:22:00,1.5372,1.53755,1.5372,1.5372,550640000.0
2009-08-03 17:23:00,1.5372,1.53735,1.5372,1.53725,410640000.0
2009-08-03 17:24:00,1.53725,1.53725,1.5363,1.5367,534110000.0
2009-08-03 17:25:00,1.53685,1.5369,1.53645,1.5366,435200000.0
2009-08-03 17:26:00,1.53655,1.5368,1.5365,1.53675,182400000.0
2009-08-03 17:27:00,1.5367,1.5371,1.53665,1.5371,244800000.0
2009-08-03 17:28:00,1.53715,1.53725,1.53695,1.53705,324800000.0
2009-08-03 17:29:00,1.53695,1.5371,1.5368,1.53695,356600000.0
2009-08-03 17:30:00,1.53685,1.53715,1.5367,1.53705,262400000.0
2009-08-03 17:31:00,1.5371,1.53715,1.5367,1.53685,305600000.0
2009-08-03 17:32:00,1.53695,1.5371,1.5368,1.53695,281600000.0
2009-08-03 17:33:00,1.537,1.53705,1.53655,1.53695,432799999.0
2009-08-03 17:34:00,1.537,1.5374,1.537,1.5372,406399998.0
2009-08-03 17:35:00,1.5372,1.5372,1.5368,1.53705,438400001.0
2009-08-03 17:36:00,1.53705,1.53705,1.53675,1.53695,543400000.0
2009-08-03 17:37:00,1.537,1.5371,1.53635,1.53635,337200000.0
2009-08-03 17:38:00,1.5364,1.53655,1.53635,1.5364,243200000.0
2009-08-03 17:39:00,1.5364,1.53665,1.5363,1.5365,340600000.0
2009-08-03 17:40:00,1.5365,1.5368,1.5364,1.5366,169600000.0
2009-08-03 17:41:00,1.5367,1.53685,1.5366,1.5367,185600000.0
2009-08-03 17:42:00,1.53685,1.5369,1.53665,1.5367,176000000.0
2009-08-03 17:43:00,1.5368,1.53695,1.5367,1.53685,266400000.0
2009-08-03 17:44:00,1.53685,1.53715,1.53665,1.53695,396000000.0
2009-08-03 17:45:00,1.53695,1.53715,1.5367,1.5369,400800001.0
2009-08-03 17:46:00,1.53695,1.53735,1.53695,1.537,176800000.0
2009-08-03 17:47:00,1.537,1.5372,1.5369,1.53695,397799999.0
2009-08-03 17:48:00,1.53695,1.53695,1.5363,1.53635,307199999.0
2009-08-03 17:49:00,1.53645,1.5368,1.5361,1.5361,236800000.0
2009-08-03 17:50:00,1.53615,1.53645,1.536,1.536,260000000.0
2009-08-03 17:51:00,1.536,1.536,1.5357,1.5359,118800000.0
2009-08-03 17:52:00,1.53585,1.5361,1.5357,1.5358,294400000.0
2009-08-03 17:53:00,1.5359,1.53595,1.5354,1.5357,291200000.0
2009-08-03 17:54:00,1.53565,1.53595,1.5356,1.5358,273600000.0
2009-08-03 17:55:00,1.536,1.536,1.5354,1.53575,422400000.0
2009-08-03 17:56:00,1.53575,1.53575,1.53525,1.53545,398400000.0
2009-08-03 17:57:00,1.53545,1.53565,1.53435,1.53485,525800000.0
2009-08-03 17:58:00,1.53485,1.5351,1.53485,1.53485,212800000.0
2009-08-03 17:59:00,1.53485,1.535,1.5343,1.535,280400000.0
2009-08-03 18:00:00,1.53485,1.53555,1.53455,1.53555,463400000.0
2009-08-03 18:01:00,1.5355,1.53575,1.5354,1.5355,361399998.0
2009-08-03 18:02:00,1.5356,1.5359,1.5352,1.53575,410399999.0
2009-08-03 18:03:00,1.5357,1.5365,1.5357,1.5361,622399999.0
2009-08-03 18:04:00,1.5361,1.53635,1.53595,1.5361,461199999.0
2009-08-03 18:05:00,1.53615,1.53695,1.53615,1.53655,527600001.0
2009-08-03 18:06:00,1.5366,1.5366,1.53625,1.5363,324600000.0
2009-08-03 18:07:00,1.5363,1.5364,1.53605,1.53635,460600000.0
2009-08-03 18:08:00,1.53635,1.53705,1.53635,1.5368,463799997.0
2009-08-03 18:09:00,1.53675,1.53695,1.53675,1.5368,168000000.0
2009-08-03 18:10:00,1.5368,1.53755,1.5368,1.537,297600000.0
2009-08-03 18:11:00,1.53705,1.53805,1.53705,1.538,480600000.0
2009-08-03 18:12:00,1.538,1.538,1.53695,1.5372,550400000.0
2009-08-03 18:13:00,1.5373,1.53745,1.5372,1.53735,243000000.0
2009-08-03 18:14:00,1.5374,1.5381,1.5374,1.538,191800000.0
2009-08-03 18:15:00,1.538,1.5384,1.5378,1.5383,321400000.0
2009-08-03 18:16:00,1.53815,1.53815,1.5377,1.53775,214400000.0
2009-08-03 18:17:00,1.53775,1.53805,1.53755,1.53795,442799999.0
2009-08-03 18:18:00,1.53795,1.53815,1.53795,1.53795,204600000.0
2009-08-03 18:19:00,1.53795,1.53795,1.53735,1.53755,364600000.0
2009-08-03 18:20:00,1.5375,1.5377,1.5371,1.53745,334200000.0
2009-08-03 18:21:00,1.53735,1.53755,1.5373,1.53745,176000000.0
2009-08-03 18:22:00,1.5374,1.5377,1.53735,1.53765,171200000.0
2009-08-03 18:23:00,1.53765,1.5378,1.53745,1.5376,200000000.0
2009-08-03 18:24:00,1.53755,1.53785,1.53725,1.53725,219200000.0
2009-08-03 18:25:00,1.53725,1.5375,1.537,1.537,324400000.0
2009-08-03 18:26:00,1.5371,1.5373,1.53705,1.5372,148800000.0
2009-08-03 18:27:00,1.5372,1.53775,1.5371,1.5377,294199999.0
2009-08-03 18:28:00,1.5377,1.5377,1.5371,1.5371,163000000.0
2009-08-03 18:29:00,1.53715,1.53715,1.53685,1.53715,99200000.0
2009-08-03 18:30:00,1.53715,1.53715,1.5368,1.5369,193599999.0
2009-08-03 18:31:00,1.5369,1.5369,1.5364,1.5365,96000000.0
2009-08-03 18:32:00,1.53675,1.5369,1.53675,1.5369,102400000.0
2009-08-03 18:33:00,1.537,1.53745,1.537,1.537,262400000.0
2009-08-03 18:34:00,1.5372,1.5373,1.537,1.5372,284800001.0
2009-08-03 18:35:00,1.5372,1.53745,1.5372,1.5373,206400000.0
2009-08-03 18:36:00,1.53745,1.5375,1.5369,1.53695,177600000.0
2009-08-03 18:37:00,1.53715,1.53745,1.537,1.53725,357799999.0
2009-08-03 18:38:00,1.53715,1.53735,1.5371,1.5373,252600000.0
2009-08-03 18:39:00,1.53745,1.538,1.5372,1.53765,632399997.0
2009-08-03 18:40:00,1.53765,1.5377,1.537,1.537,300600001.0
2009-08-03 18:41:00,1.537,1.53735,1.53665,1.53665,286000000.0
2009-08-03 18:42:00,1.53665,1.53675,1.5365,1.5367,228600000.0
2009-08-03 18:43:00,1.5367,1.5379,1.53665,1.53675,246400000.0
2009-08-03 18:44:00,1.53675,1.5376,1.53665,1.5376,340800000.0
2009-08-03 18:45:00,1.5376,1.5378,1.53755,1.53775,257600000.0
2009-08-03 18:46:00,1.53775,1.53785,1.5374,1.5374,354800000.0
2009-08-03 18:47:00,1.5374,1.53785,1.5373,1.53775,174400000.0
2009-08-03 18:48:00,1.53775,1.538,1.5376,1.53785,150400000.0
2009-08-03 18:49:00,1.53785,1.53825,1.5376,1.5376,223800000.0
2009-08-03 18:50:00,1.53765,1.53805,1.53765,1.53805,148600000.0
2009-08-03 18:51:00,1.5381,1.5388,1.53805,1.53855,233600000.0
2009-08-03 18:52:00,1.53855,1.53875,1.53845,1.53855,225600000.0
2009-08-03 18:53:00,1.53855,1.53895,1.53855,1.53875,73600000.0
2009-08-03 18:54:00,1.53875,1.53875,1.5381,1.53815,218200000.0
2009-08-03 18:55:00,1.53785,1.53805,1.53765,1.53785,169600001.0
2009-08-03 18:56:00,1.5378,1.5378,1.5375,1.53755,120000000.0
2009-08-03 18:57:00,1.5375,1.53775,1.5374,1.5377,104000000.0
2009-08-03 18:58:00,1.53765,1.53795,1.53725,1.53735,345400000.0
2009-08-03 18:59:00,1.53705,1.5375,1.53675,1.53745,459000000.0
2009-08-03 19:00:00,1.53735,1.53735,1.53655,1.53705,476600001.0
2009-08-03 19:01:00,1.53715,1.5372,1.53695,1.53695,118400000.0
2009-08-03 19:02:00,1.537,1.53715,1.53645,1.53655,265400000.0
2009-08-03 19:03:00,1.5366,1.537,1.53645,1.53665,306799999.0
2009-08-03 19:04:00,1.5368,1.53695,1.5364,1.5364,161200000.0
2009-08-03 19:05:00,1.5364,1.53705,1.5363,1.53705,187200000.0
2009-08-03 19:06:00,1.53705,1.5376,1.53705,1.5376,219200000.0
2009-08-03 19:07:00,1.5375,1.53785,1.5375,1.53765,142000000.0
2009-08-03 19:08:00,1.5377,1.53805,1.53745,1.53785,187200000.0
2009-08-03 19:09:00,1.5378,1.53785,1.5373,1.5373,91200000.0
2009-08-03 19:10:00,1.5373,1.5375,1.53725,1.53745,137600000.0
2009-08-03 19:11:00,1.53745,1.53745,1.53705,1.53705,158200001.0
2009-08-03 19:12:00,1.5371,1.53715,1.53695,1.5371,87800000.0
2009-08-03 19:13:00,1.5371,1.53725,1.53695,1.5372,94400000.0
2009-08-03 19:14:00,1.5371,1.5373,1.53695,1.53705,73600000.0
2009-08-03 19:15:00,1.5372,1.5372,1.53695,1.537,80000001.0
2009-08-03 19:16:00,1.53695,1.53735,1.53685,1.53715,137600000.0
2009-08-03 19:17:00,1.53715,1.5372,1.537,1.5372,89600000.0
2009-08-03 19:18:00,1.5372,1.53725,1.5371,1.53725,48000000.0
2009-08-03 19:19:00,1.5373,1.5374,1.5371,1.5373,100800000.0
2009-08-03 19:20:00,1.5373,1.53735,1.53725,1.5373,84800000.0
2009-08-03 19:21:00,1.53735,1.53745,1.53725,1.53735,121600000.0
2009-08-03 19:22:00,1.53735,1.53755,1.53735,1.53745,102400000.0
2009-08-03 19:23:00,1.5374,1.5374,1.5373,1.5374,59200000.0
2009-08-03 19:24:00,1.5375,1.5376,1.5373,1.53735,139200000.0
2009-08-03 19:25:00,1.5375,1.53785,1.5374,1.53765,154200000.0
2009-08-03 19:26:00,1.5377,1.53805,1.5377,1.53805,177600000.0
2009-08-03 19:27:00,1.53805,1.5383,1.5379,1.538,132800000.0
2009-08-03 19:28:00,1.5381,1.5383,1.53805,1.53825,136000000.0
2009-08-03 19:29:00,1.5384,1.5386,1.5384,1.5385,88000000.0
2009-08-03 19:30:00,1.5385,1.5385,1.53825,1.5383,100800000.0
2009-08-03 19:31:00,1.5385,1.5386,1.538,1.5384,329199999.0
2009-08-03 19:32:00,1.5384,1.5392,1.5384,1.5392,275200001.0
2009-08-03 19:33:00,1.5392,1.53925,1.53855,1.5388,171200000.0
2009-08-03 19:34:00,1.5388,1.53895,1.5385,1.5389,176000000.0
2009-08-03 19:35:00,1.5389,1.53895,1.5386,1.53865,187199999.0
2009-08-03 19:36:00,1.53865,1.53895,1.53865,1.53895,163200000.0
2009-08-03 19:37:00,1.5389,1.53915,1.5389,1.5391,67200000.0
2009-08-03 19:38:00,1.5391,1.53955,1.5391,1.53955,60800000.0
2009-08-03 19:39:00,1.53955,1.5397,1.53935,1.53945,147200000.0
2009-08-03 19:40:00,1.53955,1.5397,1.53925,1.53965,260000000.0
2009-08-03 19:41:00,1.53965,1.53985,1.53925,1.5393,417000001.0
2009-08-03 19:42:00,1.53945,1.5395,1.53895,1.539,249400000.0
2009-08-03 19:43:00,1.53895,1.53895,1.53835,1.53865,437999997.0
2009-08-03 19:44:00,1.53875,1.53875,1.53835,1.5386,263600000.0
2009-08-03 19:45:00,1.5386,1.53875,1.5382,1.53875,260600000.0
2009-08-03 19:46:00,1.5388,1.5391,1.53875,1.53885,252800000.0
2009-08-03 19:47:00,1.53885,1.53925,1.53875,1.53925,273600000.0
2009-08-03 19:48:00,1.53925,1.5395,1.5391,1.5391,198400000.0
2009-08-03 19:49:00,1.5391,1.53925,1.539,1.53915,104000000.0
2009-08-03 19:50:00,1.5392,1.53935,1.53825,1.5383,251200000.0
2009-08-03 19:51:00,1.53825,1.5388,1.53825,1.53825,209600000.0
2009-08-03 19:52:00,1.5383,1.5384,1.5382,1.53835,92800000.0
2009-08-03 19:53:00,1.53845,1.5385,1.53835,1.53845,80000000.0
2009-08-03 19:54:00,1.53845,1.53845,1.53835,1.5384,64000000.0
2009-08-03 19:55:00,1.53845,1.53845,1.53815,1.5383,112000000.0
2009-08-03 19:56:00,1.53845,1.53855,1.5383,1.53845,65600000.0
2009-08-03 19:57:00,1.53845,1.53885,1.5384,1.53885,153600000.0
2009-08-03 19:58:00,1.53885,1.5391,1.53875,1.53875,129600000.0
2009-08-03 19:59:00,1.5389,1.5389,1.53865,1.53875,62400000.0
2009-08-03 20:00:00,1.53875,1.5389,1.53865,1.53875,214400000.0
2009-08-03 20:01:00,1.5388,1.53905,1.5386,1.53865,300600000.0
2009-08-03 20:02:00,1.5387,1.5388,1.538,1.53815,195000000.0
2009-08-03 20:03:00,1.5382,1.5383,1.5381,1.5381,121600000.0
2009-08-03 20:04:00,1.53805,1.53805,1.5378,1.5379,223999999.0
2009-08-03 20:05:00,1.5379,1.53855,1.5379,1.53855,289400000.0
2009-08-03 20:06:00,1.5386,1.5386,1.5381,1.53815,270400000.0
2009-08-03 20:07:00,1.53815,1.53835,1.538,1.53815,337400000.0
2009-08-03 20:08:00,1.53815,1.53845,1.5381,1.5381,275200000.0
2009-08-03 20:09:00,1.5381,1.5383,1.53755,1.5378,248000000.0
2009-08-03 20:10:00,1.5378,1.5381,1.5378,1.5378,148800000.0
2009-08-03 20:11:00,1.5378,1.5378,1.5373,1.5373,280000000.0
2009-08-03 20:12:00,1.5373,1.5373,1.5369,1.5371,319800001.0
2009-08-03 20:13:00,1.5371,1.53735,1.5371,1.5373,220800000.0
2009-08-03 20:14:00,1.5374,1.5377,1.5373,1.5373,238200000.0
2009-08-03 20:15:00,1.5374,1.53765,1.53725,1.5375,267199999.0
2009-08-03 20:16:00,1.5375,1.5377,1.5372,1.53725,153400000.0
2009-08-03 20:17:00,1.53725,1.5373,1.53685,1.537,241600001.0
2009-08-03 20:18:00,1.537,1.53735,1.5369,1.5372,287600001.0
2009-08-03 20:19:00,1.5372,1.5375,1.5372,1.53745,233600000.0
2009-08-03 20:20:00,1.5374,1.53745,1.53725,1.53725,97600000.0
2009-08-03 20:21:00,1.53725,1.53735,1.53725,1.5373,82600000.0
2009-08-03 20:22:00,1.53725,1.5376,1.53725,1.5376,381800001.0
2009-08-03 20:23:00,1.5376,1.5377,1.53715,1.5372,195200000.0
2009-08-03 20:24:00,1.5373,1.53755,1.53725,1.53755,89400000.0
2009-08-03 20:25:00,1.5376,1.5376,1.5373,1.53745,156800000.0
2009-08-03 20:26:00,1.53745,1.5379,1.53745,1.5379,254400000.0
2009-08-03 20:27:00,1.53795,1.53815,1.5375,1.53755,399000001.0
2009-08-03 20:28:00,1.5375,1.538,1.53745,1.5379,214400000.0
2009-08-03 20:29:00,1.53795,1.538,1.5376,1.5378,166400000.0
2009-08-03 20:30:00,1.53775,1.53775,1.5375,1.5376,188800000.0
2009-08-03 20:31:00,1.53745,1.53765,1.53735,1.53735,318400000.0
2009-08-03 20:32:00,1.53725,1.5373,1.53715,1.5373,113600000.0
2009-08-03 20:33:00,1.5373,1.5374,1.537,1.537,273200000.0
2009-08-03 20:34:00,1.537,1.53715,1.53695,1.5371,129600000.0
2009-08-03 20:35:00,1.5371,1.53725,1.5369,1.537,329600000.0
2009-08-03 20:36:00,1.53705,1.5371,1.537,1.5371,107200000.0
2009-08-03 20:37:00,1.5371,1.53745,1.5371,1.5373,281400000.0
2009-08-03 20:38:00,1.5373,1.5376,1.53725,1.5374,158400000.0
2009-08-03 20:39:00,1.5374,1.53755,1.53725,1.5375,239600000.0
2009-08-03 20:40:00,1.5375,1.5376,1.53705,1.53715,311400001.0
2009-08-03 20:41:00,1.53725,1.5373,1.53685,1.5371,325600001.0
2009-08-03 20:42:00,1.5371,1.53755,1.53705,1.5375,271800002.0
2009-08-03 20:43:00,1.5375,1.5376,1.53745,1.53745,123200000.0
2009-08-03 20:44:00,1.53745,1.5375,1.53725,1.53745,220800000.0
2009-08-03 20:45:00,1.53745,1.5376,1.53745,1.5376,152000000.0
2009-08-03 20:46:00,1.5376,1.53765,1.5373,1.5373,172400001.0
2009-08-03 20:47:00,1.5373,1.5374,1.5373,1.5373,158199997.0
2009-08-03 20:48:00,1.5373,1.53755,1.5373,1.53745,219199999.0
2009-08-03 20:49:00,1.53745,1.5375,1.53735,1.5374,224000000.0
2009-08-03 20:50:00,1.53745,1.5375,1.5371,1.5371,337200000.0
2009-08-03 20:51:00,1.5371,1.5373,1.5369,1.53725,468200000.0
2009-08-03 20:52:00,1.53735,1.53765,1.5373,1.53765,137600000.0
2009-08-03 20:53:00,1.5376,1.53765,1.5374,1.5376,108800000.0
2009-08-03 20:54:00,1.5376,1.5377,1.5375,1.5376,225600000.0
2009-08-03 20:55:00,1.5375,1.5376,1.53715,1.53715,219200000.0
2009-08-03 20:56:00,1.5372,1.5373,1.53705,1.5372,238400000.0
2009-08-03 20:57:00,1.5372,1.5377,1.5372,1.5377,297600000.0
2009-08-03 20:58:00,1.53775,1.53775,1.53735,1.53765,217600000.0
2009-08-03 20:59:00,1.53755,1.5379,1.53755,1.5378,262400002.0
2009-08-03 21:00:00,1.5378,1.53815,1.53765,1.5378,195200000.0
2009-08-03 21:01:00,1.5378,1.5379,1.5375,1.5377,193600000.0
2009-08-03 21:02:00,1.5377,1.5378,1.53755,1.53755,216000000.0
2009-08-03 21:03:00,1.53755,1.5378,1.53755,1.5378,64000000.0
2009-08-03 21:04:00,1.5377,1.53785,1.5377,1.5378,25600000.0
2009-08-03 21:05:00,1.5378,1.5379,1.5376,1.5376,80000000.0
2009-08-03 21:06:00,1.5377,1.5377,1.53755,1.53755,19200000.0
2009-08-03 21:07:00,1.53755,1.5376,1.53735,1.53745,96000000.0
2009-08-03 21:08:00,1.53745,1.5376,1.53745,1.5376,20800000.0
2009-08-03 21:09:00,1.5375,1.5376,1.53735,1.53745,72000000.0
2009-08-03 21:10:00,1.5375,1.5376,1.53745,1.53745,51200000.0
2009-08-03 21:11:00,1.5375,1.5376,1.53715,1.5372,227200000.0
2009-08-03 21:12:00,1.53725,1.5376,1.5372,1.53755,145600000.0
2009-08-03 21:13:00,1.5375,1.5375,1.53735,1.53745,33600000.0
2009-08-03 21:14:00,1.53745,1.53745,1.53725,1.53725,150400000.0
2009-08-03 21:15:00,1.5373,1.53745,1.5372,1.5372,113600000.0
2009-08-03 21:16:00,1.53725,1.53725,1.53715,1.53715,38400000.0
2009-08-03 21:17:00,1.53725,1.53745,1.53725,1.53735,52800000.0
2009-08-03 21:18:00,1.53765,1.5378,1.53745,1.53765,166400001.0
2009-08-03 21:19:00,1.53765,1.5377,1.53745,1.53755,121600000.0
2009-08-03 21:20:00,1.53745,1.53775,1.53745,1.53765,129600000.0
2009-08-03 21:21:00,1.53765,1.5378,1.5376,1.53775,48000000.0
2009-08-03 21:22:00,1.5378,1.5378,1.5374,1.5375,152000000.0
2009-08-03 21:23:00,1.5375,1.53765,1.5375,1.53765,72000000.0
2009-08-03 21:24:00,1.53765,1.53775,1.5376,1.5377,102400000.0
2009-08-03 21:25:00,1.5377,1.53795,1.5377,1.53795,54400000.0
2009-08-03 21:26:00,1.53785,1.53795,1.5375,1.5375,174400000.0
2009-08-03 21:27:00,1.5376,1.53775,1.5375,1.53775,105600000.0
2009-08-03 21:28:00,1.53775,1.53795,1.53765,1.53795,136000000.0
2009-08-03 21:29:00,1.53795,1.538,1.5377,1.53775,91200000.0
2009-08-03 21:30:00,1.5377,1.53815,1.53765,1.5381,198400000.0
2009-08-03 21:31:00,1.5381,1.5381,1.5377,1.5379,249600000.0
2009-08-03 21:32:00,1.53785,1.53785,1.5376,1.53775,83200000.0
2009-08-03 21:33:00,1.53775,1.53785,1.5376,1.5377,134400000.0
2009-08-03 21:34:00,1.5377,1.5378,1.53745,1.53765,89600000.0
2009-08-03 21:35:00,1.53765,1.53785,1.53765,1.53785,67200000.0
2009-08-03 21:36:00,1.5377,1.538,1.5377,1.5378,92800000.0
2009-08-03 21:37:00,1.538,1.5381,1.5378,1.53805,139200000.0
2009-08-03 21:38:00,1.53805,1.53805,1.5376,1.53785,166400000.0
2009-08-03 21:39:00,1.5378,1.53825,1.53775,1.53825,243200000.0
2009-08-03 21:40:00,1.5383,1.53835,1.53785,1.53795,251200000.0
2009-08-03 21:41:00,1.5381,1.5383,1.5379,1.538,92800000.0
2009-08-03 21:42:00,1.538,1.53815,1.5378,1.53805,331200000.0
2009-08-03 21:43:00,1.538,1.538,1.53785,1.53785,129600000.0
2009-08-03 21:44:00,1.538,1.5382,1.5379,1.53815,100800000.0
2009-08-03 21:45:00,1.53815,1.53825,1.5376,1.53775,352000000.0
2009-08-03 21:46:00,1.53785,1.53785,1.53725,1.53745,227200000.0
2009-08-03 21:47:00,1.53745,1.53755,1.5371,1.5372,320000000.0
2009-08-03 21:48:00,1.5372,1.5375,1.5371,1.5372,152000000.0
2009-08-03 21:49:00,1.5372,1.5374,1.53695,1.537,238400000.0
2009-08-03 21:50:00,1.5369,1.53725,1.5369,1.5369,187200000.0
2009-08-03 21:51:00,1.5369,1.5371,1.53685,1.537,124800000.0
2009-08-03 21:52:00,1.53705,1.5373,1.537,1.53705,99200000.0
2009-08-03 21:53:00,1.537,1.5372,1.53685,1.53695,110200000.0
2009-08-03 21:54:00,1.53695,1.53695,1.5368,1.5369,62400000.0
2009-08-03 21:55:00,1.5369,1.53705,1.5364,1.5368,283200000.0
2009-08-03 21:56:00,1.5368,1.53725,1.5368,1.537,92800000.0
2009-08-03 21:57:00,1.53695,1.5371,1.53635,1.53675,148600000.0
2009-08-03 21:58:00,1.53675,1.5369,1.5366,1.5366,35200000.0
2009-08-03 21:59:00,1.5366,1.5367,1.53645,1.53665,64000000.0
2009-08-03 22:00:00,1.5367,1.53675,1.5366,1.5367,62400000.0
2009-08-03 22:01:00,1.5366,1.53685,1.5366,1.5367,104000000.0
2009-08-03 22:02:00,1.5367,1.5367,1.5367,1.5367,36800000.0
2009-08-03 22:03:00,1.5367,1.5369,1.5367,1.53675,244200000.0
2009-08-03 22:04:00,1.53675,1.53675,1.5367,1.53675,84800000.0
2009-08-03 22:05:00,1.5369,1.53725,1.5369,1.53725,104000000.0
2009-08-03 22:06:00,1.5372,1.53745,1.53715,1.5374,100800000.0
2009-08-03 22:07:00,1.5374,1.5374,1.537,1.537,104000000.0
2009-08-03 22:08:00,1.53695,1.53695,1.5368,1.53685,180800000.0
2009-08-03 22:09:00,1.53685,1.53685,1.53685,1.53685,22400000.0
2009-08-03 22:10:00,1.5369,1.5369,1.5368,1.5368,121400000.0
2009-08-03 22:11:00,1.5369,1.53695,1.5369,1.53695,22400000.0
2009-08-03 22:12:00,1.5369,1.53695,1.53685,1.5369,62400000.0
2009-08-03 22:13:00,1.5369,1.5369,1.53685,1.5369,22400000.0
2009-08-03 22:14:00,1.5369,1.5369,1.5369,1.5369,6400000.0
2009-08-03 22:15:00,1.5369,1.53725,1.53675,1.5369,99200000.0
2009-08-03 22:16:00,1.53695,1.537,1.5367,1.5369,118400000.0
2009-08-03 22:17:00,1.5371,1.5373,1.5371,1.5373,28800000.0
2009-08-03 22:18:00,1.53676,1.53676,1.53674,1.53674,19200000.0
2009-08-03 22:19:00,1.5373,1.5373,1.5371,1.5373,19200000.0
2009-08-03 22:20:00,1.53673,1.53679,1.53673,1.53679,32000000.0
2009-08-03 22:21:00,1.53745,1.53745,1.5373,1.53735,32000000.0
2009-08-03 22:22:00,1.53735,1.53775,1.5373,1.5374,136000000.0
2009-08-03 22:23:00,1.53785,1.53805,1.53715,1.5375,120000000.0
2009-08-03 22:24:00,1.53755,1.5376,1.53745,1.53745,46400000.0
2009-08-03 22:25:00,1.53745,1.53775,1.5373,1.53745,105600000.0
2009-08-03 22:26:00,1.5374,1.53745,1.53735,1.53735,40000000.0
2009-08-03 22:27:00,1.53735,1.53735,1.53705,1.53725,46400000.0
2009-08-03 22:28:00,1.5373,1.53755,1.5373,1.53735,81600000.0
2009-08-03 22:29:00,1.53735,1.53735,1.53655,1.53685,78200001.0
2009-08-03 22:30:00,1.5369,1.53695,1.53675,1.53695,68400000.0
2009-08-03 22:31:00,1.53695,1.53695,1.53675,1.53675,73600000.0
2009-08-03 22:32:00,1.5367,1.53685,1.5367,1.53685,27200000.0
2009-08-03 22:33:00,1.5368,1.5368,1.53635,1.5367,91000000.0
2009-08-03 22:34:00,1.5367,1.53675,1.5367,1.5367,4800000.0
2009-08-03 22:35:00,1.53675,1.53685,1.5366,1.53665,20800000.0
2009-08-03 22:36:00,1.53665,1.53665,1.53635,1.53635,110400001.0
2009-08-03 22:37:00,1.53635,1.53635,1.5362,1.53625,279800002.0
2009-08-03 22:38:00,1.53625,1.5367,1.5362,1.5366,52800000.0
2009-08-03 22:39:00,1.53635,1.5367,1.5362,1.5367,22200000.0
2009-08-03 22:40:00,1.5367,1.5367,1.5367,1.5367,5600000.0
2009-08-03 22:41:00,1.5367,1.5367,1.5366,1.53665,26600000.0
2009-08-03 22:42:00,1.53665,1.5368,1.5366,1.5368,192000000.0
2009-08-03 22:43:00,1.53675,1.53725,1.5367,1.53715,216000000.0
2009-08-03 22:44:00,1.5371,1.5375,1.5371,1.5375,59200000.0
2009-08-03 22:45:00,1.5374,1.5375,1.53735,1.53735,67200000.0
2009-08-03 22:46:00,1.53735,1.53735,1.53705,1.53715,43200000.0
2009-08-03 22:47:00,1.53725,1.53725,1.53715,1.53715,32000000.0
2009-08-03 22:48:00,1.53715,1.53725,1.53695,1.53695,30400000.0
2009-08-03 22:49:00,1.53612,1.53612,1.53603,1.53603,21000000.0
2009-08-03 22:50:00,1.5367,1.5367,1.5367,1.5367,21000000.0
2009-08-03 22:51:00,1.5363,1.5368,1.5363,1.5368,44400000.0
2009-08-03 22:52:00,1.5368,1.5368,1.5368,1.5368,9800000.0
2009-08-03 22:53:00,1.5368,1.5368,1.5367,1.5367,19000000.0
2009-08-03 22:54:00,1.53675,1.5369,1.5367,1.5368,96600000.0
2009-08-03 22:55:00,1.5368,1.5368,1.5368,1.5368,5600000.0
2009-08-03 22:56:00,1.5368,1.5368,1.536,1.5368,25000000.0
2009-08-03 22:57:00,1.5368,1.5368,1.5368,1.5368,22400000.0
2009-08-03 22:58:00,1.5368,1.5368,1.5368,1.5368,12600000.0
2009-08-03 22:59:00,1.5364,1.5365,1.53565,1.5358,148800000.0
2009-08-03 23:00:00,1.5354,1.5357,1.5353,1.53565,64000000.0
2009-08-03 23:01:00,1.5359,1.5359,1.5359,1.5359,3200000.0
2009-08-03 23:02:00,1.53595,1.53595,1.5352,1.53545,72000000.0
2009-08-03 23:03:00,1.5354,1.5355,1.5354,1.5355,22400000.0
2009-08-03 23:04:00,1.53555,1.5365,1.5355,1.536,89600000.0
2009-08-03 23:05:00,1.53595,1.53595,1.53595,1.53595,6400000.0
2009-08-03 23:06:00,1.53595,1.53595,1.53535,1.53575,118400000.0
2009-08-03 23:07:00,1.5359,1.536,1.5359,1.536,17600000.0
2009-08-03 23:08:00,1.53595,1.53595,1.53595,1.53595,1600000.0
2009-08-03 23:09:00,1.5359,1.5359,1.53565,1.5357,19200000.0
2009-08-03 23:10:00,1.53585,1.53585,1.5358,1.5358,6400000.0
2009-08-03 23:11:00,1.53543,1.53549,1.53543,1.53549,8000000.0
2009-08-03 23:12:00,1.53585,1.53615,1.53585,1.53615,8000000.0
2009-08-03 23:13:00,1.5361,1.53645,1.5359,1.5364,147200000.0
2009-08-03 23:14:00,1.5364,1.53645,1.5362,1.5362,62400000.0
2009-08-03 23:15:00,1.5362,1.53665,1.5362,1.53665,30400000.0
2009-08-03 23:16:00,1.5368,1.5368,1.5368,1.5368,3200000.0
2009-08-03 23:17:00,1.5368,1.5368,1.5368,1.5368,3200000.0
2009-08-03 23:18:00,1.5368,1.5368,1.53655,1.5367,104000001.0
2009-08-03 23:19:00,1.5367,1.5367,1.53645,1.53645,40000000.0
2009-08-03 23:20:00,1.53655,1.5366,1.53605,1.53605,195000000.0
2009-08-03 23:21:00,1.536,1.53635,1.536,1.5363,60800000.0
2009-08-03 23:22:00,1.53635,1.53635,1.5362,1.5362,35200000.0
2009-08-03 23:23:00,1.5362,1.53635,1.5362,1.53635,43200000.0
2009-08-03 23:24:00,1.5362,1.5362,1.5362,1.5362,3200000.0
2009-08-03 23:25:00,1.53625,1.5364,1.5362,1.53625,60800000.0
2009-08-03 23:26:00,1.53625,1.53625,1.53625,1.53625,3200000.0
2009-08-03 23:27:00,1.53595,1.53595,1.53595,1.53595,17000000.0
2009-08-03 23:28:00,1.53591,1.53595,1.5359,1.53595,17000000.0
2009-08-03 23:29:00,1.5359,1.5361,1.5359,1.5361,17000000.0
2009-08-03 23:30:00,1.5362,1.5362,1.5362,1.5362,4200000.0
2009-08-03 23:31:00,1.53605,1.53655,1.53605,1.53655,81400000.0
2009-08-03 23:32:00,1.5365,1.5365,1.53635,1.53635,11200000.0
2009-08-03 23:33:00,1.53635,1.53635,1.53635,1.53635,3200000.0
2009-08-03 23:34:00,1.5365,1.53695,1.53645,1.5368,144000002.0
2009-08-03 23:35:00,1.5368,1.5368,1.53665,1.53675,80000000.0
2009-08-03 23:36:00,1.53675,1.53675,1.5367,1.5367,6400000.0
2009-08-03 23:37:00,1.53645,1.53648,1.53641,1.53641,48000000.0
2009-08-03 23:38:00,1.5367,1.53685,1.5366,1.5366,48000000.0
2009-08-03 23:39:00,1.53625,1.53665,1.53625,1.53655,84800000.0
2009-08-03 23:40:00,1.5366,1.53665,1.53655,1.53665,35200000.0
2009-08-03 23:41:00,1.53655,1.53655,1.53645,1.53645,54400000.0
2009-08-03 23:42:00,1.53645,1.53645,1.53645,1.53645,6400000.0
2009-08-03 23:43:00,1.5365,1.5366,1.53645,1.53645,25600000.0
2009-08-03 23:44:00,1.5366,1.5366,1.5366,1.5366,20800000.0
2009-08-03 23:45:00,1.5367,1.53685,1.5366,1.53675,97400000.0
2009-08-03 23:46:00,1.53675,1.5369,1.5367,1.5369,35200000.0
2009-08-03 23:47:00,1.53685,1.537,1.5368,1.537,41600000.0
2009-08-03 23:48:00,1.5369,1.5369,1.5368,1.53685,12800000.0
2009-08-03 23:49:00,1.53685,1.53685,1.536,1.5368,79600000.0
2009-08-03 23:50:00,1.5368,1.5368,1.5366,1.5366,57600000.0
2009-08-03 23:51:00,1.5366,1.5368,1.53655,1.53675,48000000.0
2009-08-03 23:52:00,1.5366,1.53695,1.53615,1.53685,121400001.0
2009-08-03 23:53:00,1.53685,1.53705,1.53685,1.53705,24000000.0
2009-08-03 23:54:00,1.537,1.5371,1.53665,1.53675,48000000.0
2009-08-03 23:55:00,1.53675,1.53705,1.536,1.5363,136000000.0
2009-08-03 23:56:00,1.53625,1.5363,1.53625,1.53625,12600000.0
2009-08-03 23:57:00,1.53625,1.53625,1.5362,1.5362,14200000.0
2009-08-03 23:58:00,1.53685,1.537,1.5368,1.53685,49600000.0
2009-08-03 23:59:00,1.5371,1.5371,1.53695,1.53705,43200000.0
2009-08-04 00:00:00,1.5371,1.53715,1.53615,1.53615,68600000.0
2009-08-04 00:01:00,1.5363,1.5365,1.53625,1.5363,36200000.0
2009-08-04 00:02:00,1.5363,1.5368,1.53625,1.53675,23400000.0
2009-08-04 00:03:00,1.5367,1.5368,1.5362,1.53635,249200000.0
2009-08-04 00:04:00,1.53635,1.5364,1.53635,1.53635,12800000.0
2009-08-04 00:05:00,1.53635,1.53635,1.5361,1.53625,24000000.0
2009-08-04 00:06:00,1.53595,1.53598,1.53588,1.53588,63600000.0
2009-08-04 00:07:00,1.5363,1.5364,1.5362,1.53635,63600000.0
2009-08-04 00:08:00,1.5364,1.5364,1.5364,1.5364,3200000.0
2009-08-04 00:09:00,1.5365,1.5365,1.5365,1.5365,3200000.0
2009-08-04 00:10:00,1.5365,1.5365,1.53625,1.5363,16600000.0
2009-08-04 00:11:00,1.5363,1.5363,1.5363,1.5363,1400000.0
2009-08-04 00:12:00,1.5363,1.5363,1.5355,1.5359,55400000.0
2009-08-04 00:13:00,1.536,1.536,1.5359,1.5359,16000000.0
2009-08-04 00:14:00,1.53585,1.53605,1.53585,1.536,48000000.0
2009-08-04 00:15:00,1.5359,1.53605,1.5359,1.53605,17600000.0
2009-08-04 00:16:00,1.5357,1.53572,1.53569,1.53571,30400000.0
2009-08-04 00:17:00,1.53573,1.53574,1.53572,1.53574,30400000.0
2009-08-04 00:18:00,1.5357,1.53578,1.5357,1.53578,30400000.0
2009-08-04 00:19:00,1.53605,1.5361,1.5359,1.5361,30400000.0
2009-08-04 00:20:00,1.536,1.53615,1.53585,1.53615,12800000.0
2009-08-04 00:21:00,1.53625,1.53625,1.5358,1.53615,46200000.0
2009-08-04 00:22:00,1.5363,1.5363,1.53575,1.53575,23600000.0
2009-08-04 00:23:00,1.53595,1.53595,1.5359,1.5359,16000000.0
2009-08-04 00:24:00,1.5359,1.5359,1.5358,1.5358,9600000.0
2009-08-04 00:25:00,1.53585,1.5359,1.53575,1.5359,12800000.0
2009-08-04 00:26:00,1.53595,1.53595,1.5359,1.5359,12800000.0
2009-08-04 00:27:00,1.53581,1.53583,1.53578,1.53581,19200000.0
2009-08-04 00:28:00,1.5361,1.5363,1.53575,1.53575,19200000.0
2009-08-04 00:29:00,1.5364,1.5364,1.5364,1.5364,3200000.0
2009-08-04 00:30:00,1.5364,1.5364,1.5364,1.5364,3200000.0
2009-08-04 00:31:00,1.53655,1.5366,1.53625,1.5363,12800000.0
2009-08-04 00:32:00,1.53645,1.53655,1.5364,1.53655,9600000.0
2009-08-04 00:33:00,1.5363,1.5363,1.53575,1.5363,44400000.0
2009-08-04 00:34:00,1.53605,1.53605,1.53575,1.53575,16400000.0
2009-08-04 00:35:00,1.5364,1.53655,1.53575,1.53655,57200000.0
2009-08-04 00:36:00,1.53645,1.53665,1.5357,1.53665,32000000.0
2009-08-04 00:37:00,1.53655,1.53665,1.5357,1.5357,48400000.0
2009-08-04 00:38:00,1.536,1.53655,1.536,1.53655,24000000.0
2009-08-04 00:39:00,1.5363,1.53665,1.5356,1.53655,41400000.0
2009-08-04 00:40:00,1.53655,1.53655,1.5356,1.53645,48800000.0
2009-08-04 00:41:00,1.53635,1.53685,1.5357,1.5368,83600000.0
2009-08-04 00:42:00,1.5368,1.53685,1.53665,1.53665,52600000.0
2009-08-04 00:43:00,1.5367,1.5367,1.5367,1.5367,6400000.0
2009-08-04 00:44:00,1.53675,1.53675,1.53675,1.53675,6400000.0
2009-08-04 00:45:00,1.53675,1.53675,1.53665,1.53665,9600000.0
2009-08-04 00:46:00,1.53675,1.5368,1.53675,1.5368,9600000.0
2009-08-04 00:47:00,1.53685,1.53685,1.53685,1.53685,6400000.0
2009-08-04 00:48:00,1.53678,1.53681,1.53671,1.53677,28800000.0
2009-08-04 00:49:00,1.5369,1.537,1.53675,1.537,28800000.0
2009-08-04 00:50:00,1.53695,1.53705,1.53695,1.53705,12800000.0
2009-08-04 00:51:00,1.53705,1.53705,1.53705,1.53705,3200000.0
2009-08-04 00:52:00,1.53668,1.5368,1.53667,1.5367,16000000.0
2009-08-04 00:53:00,1.53669,1.53672,1.53668,1.53672,16000000.0
2009-08-04 00:54:00,1.53705,1.53735,1.53705,1.5373,16000000.0
2009-08-04 00:55:00,1.5369,1.53695,1.5367,1.53695,28800000.0
2009-08-04 00:56:00,1.5368,1.5368,1.5367,1.5368,24000000.0
2009-08-04 00:57:00,1.5368,1.5371,1.5368,1.5371,48000000.0
2009-08-04 00:58:00,1.5373,1.5375,1.5373,1.5374,46400000.0
2009-08-04 00:59:00,1.53725,1.5374,1.5372,1.5372,12800000.0
2009-08-04 01:00:00,1.53685,1.5373,1.53675,1.5369,127400000.0
2009-08-04 01:01:00,1.53705,1.53705,1.5366,1.53675,22400000.0
2009-08-04 01:02:00,1.53665,1.53695,1.53665,1.5369,51200000.0
2009-08-04 01:03:00,1.53685,1.53685,1.53685,1.53685,3200000.0
2009-08-04 01:04:00,1.53695,1.53705,1.53685,1.53695,44800000.0
2009-08-04 01:05:00,1.53695,1.53695,1.53655,1.5367,54400000.0
2009-08-04 01:06:00,1.53665,1.5367,1.53635,1.53645,43200000.0
2009-08-04 01:07:00,1.53655,1.5366,1.53645,1.5366,25600000.0
2009-08-04 01:08:00,1.5368,1.5368,1.53655,1.53655,9600000.0
2009-08-04 01:09:00,1.5367,1.5367,1.53655,1.53655,16000000.0
2009-08-04 01:10:00,1.53645,1.53645,1.53625,1.53635,35200000.0
2009-08-04 01:11:00,1.53625,1.5366,1.53625,1.5366,38400000.0
2009-08-04 01:12:00,1.53645,1.53645,1.53635,1.53635,19200000.0
2009-08-04 01:13:00,1.5365,1.53665,1.53625,1.53625,32000000.0
2009-08-04 01:14:00,1.5365,1.5368,1.53645,1.5365,22400000.0
2009-08-04 01:15:00,1.5365,1.5367,1.53635,1.5367,28800000.0
2009-08-04 01:16:00,1.53655,1.53655,1.53655,1.53655,3200000.0
2009-08-04 01:17:00,1.53655,1.53675,1.53655,1.5367,19200000.0
2009-08-04 01:18:00,1.5367,1.53715,1.5367,1.53715,64000000.0
2009-08-04 01:19:00,1.5372,1.5372,1.537,1.537,70400000.0
2009-08-04 01:20:00,1.537,1.537,1.5368,1.53695,57600000.0
2009-08-04 01:21:00,1.537,1.537,1.5369,1.53695,41600000.0
2009-08-04 01:22:00,1.5369,1.53695,1.5368,1.53695,51200000.0
2009-08-04 01:23:00,1.53695,1.53695,1.53695,1.53695,6400000.0
2009-08-04 01:24:00,1.5371,1.5371,1.537,1.537,12800000.0
2009-08-04 01:25:00,1.537,1.5372,1.5369,1.5372,70400000.0
2009-08-04 01:26:00,1.53725,1.53765,1.53725,1.5375,100800000.0
2009-08-04 01:27:00,1.5375,1.5375,1.5375,1.5375,2400000.0
2009-08-04 01:28:00,1.53765,1.53765,1.53765,1.53765,2000000.0
2009-08-04 01:29:00,1.53765,1.53765,1.5365,1.53655,95400000.0
2009-08-04 01:30:00,1.53655,1.5369,1.53655,1.5369,73600000.0
2009-08-04 01:31:00,1.5369,1.5371,1.53685,1.53695,108800000.0
2009-08-04 01:32:00,1.53695,1.5371,1.53695,1.53695,83200000.0
2009-08-04 01:33:00,1.5369,1.5369,1.5367,1.53685,51200000.0
2009-08-04 01:34:00,1.53695,1.537,1.53675,1.53685,116800000.0
2009-08-04 01:35:00,1.53685,1.53685,1.5364,1.5365,114800000.0
2009-08-04 01:36:00,1.5365,1.5367,1.53615,1.53615,115200000.0
2009-08-04 01:37:00,1.53625,1.5363,1.53605,1.53605,78400000.0
2009-08-04 01:38:00,1.53625,1.53645,1.53615,1.53625,32000000.0
2009-08-04 01:39:00,1.53625,1.53655,1.536,1.53625,147200000.0
2009-08-04 01:40:00,1.5362,1.53645,1.5362,1.53645,89600000.0
2009-08-04 01:41:00,1.5366,1.5366,1.53635,1.53645,36800000.0
2009-08-04 01:42:00,1.53645,1.53655,1.53645,1.53655,35200000.0
2009-08-04 01:43:00,1.53655,1.5367,1.53645,1.53645,36800000.0
2009-08-04 01:44:00,1.5364,1.5365,1.5364,1.5365,9600000.0
2009-08-04 01:45:00,1.53645,1.53645,1.53645,1.53645,3200000.0
2009-08-04 01:46:00,1.5365,1.53665,1.5363,1.53665,41600000.0
2009-08-04 01:47:00,1.53613,1.53622,1.53613,1.53621,9600000.0
2009-08-04 01:48:00,1.5367,1.5368,1.5367,1.5368,9600000.0
2009-08-04 01:49:00,1.5369,1.5369,1.53645,1.5368,38400000.0
2009-08-04 01:50:00,1.5367,1.5367,1.53605,1.5362,73400000.0
2009-08-04 01:51:00,1.5362,1.5367,1.5362,1.5367,32000000.0
2009-08-04 01:52:00,1.5367,1.5367,1.53655,1.53655,22400000.0
2009-08-04 01:53:00,1.53628,1.53628,1.53619,1.5362,80000000.0
2009-08-04 01:54:00,1.5367,1.5367,1.53635,1.53635,80000000.0
2009-08-04 01:55:00,1.536,1.5361,1.536,1.5361,38400000.0
2009-08-04 01:56:00,1.53605,1.5362,1.5359,1.5362,10000000.0
2009-08-04 01:57:00,1.5362,1.5362,1.5361,1.5361,27400000.0
2009-08-04 01:58:00,1.5362,1.5362,1.5361,1.5362,22600000.0
2009-08-04 01:59:00,1.5362,1.5362,1.5362,1.5362,1200000.0
2009-08-04 02:00:00,1.5362,1.5362,1.5362,1.5362,8400000.0
2009-08-04 02:01:00,1.5362,1.5362,1.5362,1.5362,10800000.0
2009-08-04 02:02:00,1.5362,1.53655,1.5361,1.53655,47200000.0
2009-08-04 02:03:00,1.53655,1.5368,1.53635,1.53655,188800000.0
2009-08-04 02:04:00,1.5367,1.5369,1.5367,1.53685,57600000.0
2009-08-04 02:05:00,1.5369,1.5369,1.53675,1.5368,76800000.0
2009-08-04 02:06:00,1.5369,1.5369,1.53625,1.53625,123200000.0
2009-08-04 02:07:00,1.53625,1.5364,1.53605,1.53625,62400000.0
2009-08-04 02:08:00,1.53615,1.5362,1.53575,1.5361,36000000.0
2009-08-04 02:09:00,1.53595,1.536,1.5357,1.5357,137600000.0
2009-08-04 02:10:00,1.5357,1.5357,1.5357,1.5357,9600000.0
2009-08-04 02:11:00,1.53565,1.5358,1.53555,1.5358,35200000.0
2009-08-04 02:12:00,1.53585,1.5359,1.5358,1.5359,16000000.0
2009-08-04 02:13:00,1.5359,1.5359,1.5357,1.5357,25600000.0
2009-08-04 02:14:00,1.53575,1.53585,1.5357,1.5358,76800000.0
2009-08-04 02:15:00,1.53585,1.5361,1.53565,1.53585,160000000.0
2009-08-04 02:16:00,1.53585,1.536,1.53565,1.5358,92800000.0
2009-08-04 02:17:00,1.5358,1.53665,1.5357,1.53625,190400000.0
2009-08-04 02:18:00,1.53625,1.53635,1.5362,1.5362,92800000.0
2009-08-04 02:19:00,1.5362,1.5365,1.53615,1.53635,121600000.0
2009-08-04 02:20:00,1.53635,1.5367,1.53635,1.53635,54400000.0
2009-08-04 02:21:00,1.53645,1.5366,1.53635,1.5364,57600000.0
2009-08-04 02:22:00,1.53635,1.5364,1.5362,1.5363,51200000.0
2009-08-04 02:23:00,1.53635,1.5372,1.53625,1.537,112000000.0
2009-08-04 02:24:00,1.5368,1.5368,1.53655,1.5368,49600000.0
2009-08-04 02:25:00,1.53685,1.53685,1.53615,1.53635,139200000.0
2009-08-04 02:26:00,1.53635,1.53645,1.536,1.5364,174400000.0
2009-08-04 02:27:00,1.5364,1.5369,1.5364,1.5367,99200000.0
2009-08-04 02:28:00,1.53655,1.5366,1.53625,1.5364,118400000.0
2009-08-04 02:29:00,1.53625,1.53645,1.53625,1.53645,96000000.0
2009-08-04 02:30:00,1.53645,1.5365,1.5361,1.5363,62400000.0
2009-08-04 02:31:00,1.53625,1.5363,1.53605,1.5362,67200000.0
2009-08-04 02:32:00,1.5361,1.53625,1.53595,1.53625,134400000.0
2009-08-04 02:33:00,1.53625,1.53625,1.53595,1.53625,64000000.0
2009-08-04 02:34:00,1.53615,1.5365,1.53615,1.5365,32000000.0
2009-08-04 02:35:00,1.5364,1.5364,1.5358,1.53585,152000000.0
2009-08-04 02:36:00,1.53585,1.53605,1.5354,1.5357,120000000.0
2009-08-04 02:37:00,1.53575,1.5359,1.5355,1.5359,92800000.0
2009-08-04 02:38:00,1.5359,1.53605,1.5358,1.53605,60800000.0
2009-08-04 02:39:00,1.536,1.5362,1.5355,1.5361,104000000.0
2009-08-04 02:40:00,1.53605,1.53635,1.5358,1.53635,86400000.0
2009-08-04 02:41:00,1.5364,1.53665,1.53615,1.5364,176000000.0
2009-08-04 02:42:00,1.5365,1.53665,1.5361,1.53625,195200000.0
2009-08-04 02:43:00,1.53625,1.53635,1.53595,1.53605,48000000.0
2009-08-04 02:44:00,1.536,1.5363,1.53595,1.53625,41600000.0
2009-08-04 02:45:00,1.53585,1.5361,1.5357,1.5357,118400000.0
2009-08-04 02:46:00,1.53575,1.5358,1.53535,1.53555,84800000.0
2009-08-04 02:47:00,1.53565,1.5357,1.5356,1.5357,22400000.0
2009-08-04 02:48:00,1.53565,1.5357,1.53555,1.5357,19200000.0
2009-08-04 02:49:00,1.53565,1.53615,1.53565,1.536,97600000.0
2009-08-04 02:50:00,1.53605,1.5362,1.53605,1.53605,70400000.0
2009-08-04 02:51:00,1.53605,1.5361,1.53605,1.53605,12800000.0
2009-08-04 02:52:00,1.53605,1.53615,1.53605,1.53615,12800000.0
2009-08-04 02:53:00,1.5361,1.53675,1.53605,1.53645,145600000.0
2009-08-04 02:54:00,1.53645,1.5365,1.53575,1.53615,129600000.0
2009-08-04 02:55:00,1.5361,1.53625,1.53585,1.5362,169600000.0
2009-08-04 02:56:00,1.5363,1.5365,1.53615,1.5365,41600000.0
2009-08-04 02:57:00,1.53645,1.5365,1.53635,1.5365,81600000.0
2009-08-04 02:58:00,1.53655,1.5367,1.53655,1.53665,41600000.0
2009-08-04 02:59:00,1.53665,1.53695,1.53615,1.53615,179000000.0
2009-08-04 03:00:00,1.53615,1.5362,1.53585,1.53585,131200000.0
2009-08-04 03:01:00,1.5358,1.53585,1.53535,1.5356,177600000.0
2009-08-04 03:02:00,1.5356,1.53565,1.5348,1.5354,166400000.0
2009-08-04 03:03:00,1.5355,1.5356,1.5351,1.53535,118400000.0
2009-08-04 03:04:00,1.5353,1.5353,1.53445,1.5345,130400000.0
2009-08-04 03:05:00,1.5347,1.53505,1.5347,1.53505,94400000.0
2009-08-04 03:06:00,1.53505,1.53505,1.53465,1.53495,96000000.0
2009-08-04 03:07:00,1.53495,1.5352,1.53485,1.5351,108800000.0
2009-08-04 03:08:00,1.53515,1.5354,1.53505,1.5354,76800000.0
2009-08-04 03:09:00,1.53555,1.53585,1.5354,1.53575,60800000.0
2009-08-04 03:10:00,1.5358,1.536,1.53575,1.536,59200000.0
2009-08-04 03:11:00,1.536,1.53625,1.53565,1.53575,156800000.0
2009-08-04 03:12:00,1.5358,1.53585,1.5358,1.53585,28800000.0
2009-08-04 03:13:00,1.53585,1.5363,1.53585,1.5362,121600000.0
2009-08-04 03:14:00,1.5363,1.5364,1.53585,1.53585,56000000.0
2009-08-04 03:15:00,1.53585,1.536,1.5353,1.53585,177600000.0
2009-08-04 03:16:00,1.53585,1.53595,1.53585,1.53595,48000000.0
2009-08-04 03:17:00,1.5359,1.5359,1.5352,1.5352,108800000.0
2009-08-04 03:18:00,1.53525,1.53545,1.5351,1.53545,80000000.0
2009-08-04 03:19:00,1.53535,1.5357,1.53525,1.5354,102400000.0
2009-08-04 03:20:00,1.53545,1.53545,1.5351,1.5354,92800000.0
2009-08-04 03:21:00,1.53515,1.53515,1.5351,1.5351,16000000.0
2009-08-04 03:22:00,1.53525,1.53525,1.53525,1.53525,22400000.0
2009-08-04 03:23:00,1.53515,1.5353,1.5351,1.5353,32000000.0
2009-08-04 03:24:00,1.5354,1.5354,1.535,1.5352,121600000.0
2009-08-04 03:25:00,1.53515,1.5353,1.5349,1.53495,73600000.0
2009-08-04 03:26:00,1.53495,1.53505,1.53475,1.5349,128000000.0
2009-08-04 03:27:00,1.53495,1.5352,1.5345,1.53485,146850000.0
2009-08-04 03:28:00,1.53485,1.53515,1.53485,1.53515,60800000.0
2009-08-04 03:29:00,1.5351,1.5353,1.53505,1.53515,44800000.0
2009-08-04 03:30:00,1.53505,1.53505,1.5345,1.53475,228650000.0
2009-08-04 03:31:00,1.5347,1.5347,1.5345,1.53455,144120000.0
2009-08-04 03:32:00,1.53455,1.53485,1.5345,1.53465,317710000.0
2009-08-04 03:33:00,1.53475,1.53495,1.5344,1.5345,143930000.0
2009-08-04 03:34:00,1.5345,1.5345,1.5344,1.5344,73450000.0
2009-08-04 03:35:00,1.5344,1.53445,1.5344,1.5344,87990000.0
2009-08-04 03:36:00,1.5344,1.53495,1.5344,1.5344,218890000.0
2009-08-04 03:37:00,1.5344,1.53485,1.5337,1.53455,345640000.0
2009-08-04 03:38:00,1.5346,1.53485,1.53445,1.53455,545600000.0
2009-08-04 03:39:00,1.5344,1.53455,1.53405,1.5345,172800000.0
2009-08-04 03:40:00,1.5345,1.5348,1.5343,1.5348,169600000.0
2009-08-04 03:41:00,1.53465,1.5348,1.53445,1.53455,118400000.0
2009-08-04 03:42:00,1.53455,1.53455,1.5335,1.5338,140800000.0
2009-08-04 03:43:00,1.53405,1.53455,1.53385,1.5343,427200000.0
2009-08-04 03:44:00,1.5344,1.5344,1.53395,1.534,67200000.0
2009-08-04 03:45:00,1.534,1.5346,1.53385,1.53445,179200000.0
2009-08-04 03:46:00,1.53445,1.5345,1.53395,1.534,88000000.0
2009-08-04 03:47:00,1.5339,1.5339,1.5333,1.5337,123200000.0
2009-08-04 03:48:00,1.5335,1.5336,1.5334,1.53345,41600000.0
2009-08-04 03:49:00,1.53355,1.53365,1.53335,1.5336,84800000.0
2009-08-04 03:50:00,1.53355,1.5337,1.53355,1.5336,46400000.0
2009-08-04 03:51:00,1.5336,1.53365,1.53345,1.5335,35200000.0
2009-08-04 03:52:00,1.5336,1.53365,1.53345,1.53365,41600000.0
2009-08-04 03:53:00,1.5337,1.5339,1.53365,1.53365,92800000.0
2009-08-04 03:54:00,1.53355,1.53355,1.53325,1.5334,70400000.0
2009-08-04 03:55:00,1.5334,1.53355,1.53335,1.53345,60800000.0
2009-08-04 03:56:00,1.53355,1.53365,1.53355,1.53365,12800000.0
2009-08-04 03:57:00,1.53375,1.53385,1.53345,1.53345,73600000.0
2009-08-04 03:58:00,1.53355,1.5336,1.53345,1.53355,54400000.0
2009-08-04 03:59:00,1.53355,1.5337,1.533,1.53335,161600000.0
2009-08-04 04:00:00,1.53335,1.53365,1.53245,1.53355,185600000.0
2009-08-04 04:01:00,1.53355,1.5337,1.5334,1.5337,560000000.0
2009-08-04 04:02:00,1.5337,1.5338,1.53305,1.5333,352000000.0
2009-08-04 04:03:00,1.5333,1.53375,1.53315,1.53355,420800000.0
2009-08-04 04:04:00,1.53355,1.53365,1.53345,1.53365,662400000.0
2009-08-04 04:05:00,1.53365,1.5338,1.5335,1.53365,566400000.0
2009-08-04 04:06:00,1.53345,1.53365,1.53315,1.53325,153600000.0
2009-08-04 04:07:00,1.53325,1.53335,1.53315,1.53315,204800000.0
2009-08-04 04:08:00,1.53325,1.53345,1.53315,1.53345,256000000.0
2009-08-04 04:09:00,1.53345,1.5338,1.53345,1.5338,652800000.0
2009-08-04 04:10:00,1.5338,1.53405,1.5336,1.5339,617600000.0
2009-08-04 04:11:00,1.5339,1.5342,1.5338,1.534,636800000.0
2009-08-04 04:12:00,1.53405,1.53405,1.5337,1.5339,585600000.0
2009-08-04 04:13:00,1.53405,1.5341,1.5337,1.53405,300800000.0
2009-08-04 04:14:00,1.53405,1.53415,1.53355,1.53365,272000000.0
2009-08-04 04:15:00,1.53365,1.5341,1.53365,1.5339,454400000.0
2009-08-04 04:16:00,1.5339,1.5342,1.5339,1.534,678400000.0
2009-08-04 04:17:00,1.534,1.534,1.53335,1.53335,416000000.0
2009-08-04 04:18:00,1.53335,1.53365,1.53335,1.5336,92800000.0
2009-08-04 04:19:00,1.53365,1.53375,1.53355,1.5336,272000000.0
2009-08-04 04:20:00,1.5337,1.53435,1.5335,1.5343,820800000.0
2009-08-04 04:21:00,1.5343,1.53445,1.5337,1.5341,153600000.0
2009-08-04 04:22:00,1.5341,1.5343,1.5338,1.53425,211200000.0
2009-08-04 04:23:00,1.5345,1.53455,1.53445,1.5345,48000000.0
2009-08-04 04:24:00,1.5344,1.5344,1.53395,1.53415,131200000.0
2009-08-04 04:25:00,1.53415,1.53435,1.53405,1.53415,108800000.0
2009-08-04 04:26:00,1.53415,1.5344,1.53415,1.5344,44800000.0
2009-08-04 04:27:00,1.5343,1.5344,1.5343,1.5343,19200000.0
2009-08-04 04:28:00,1.5342,1.5342,1.5339,1.5339,35200000.0
2009-08-04 04:29:00,1.5339,1.53425,1.53385,1.53425,57600000.0
2009-08-04 04:30:00,1.5343,1.5343,1.53375,1.53375,131200000.0
2009-08-04 04:31:00,1.53385,1.5341,1.53365,1.534,150400000.0
2009-08-04 04:32:00,1.5341,1.5342,1.53375,1.53385,48000000.0
2009-08-04 04:33:00,1.5339,1.53395,1.53385,1.53385,32000000.0
2009-08-04 04:34:00,1.53385,1.534,1.5338,1.53395,80000000.0
2009-08-04 04:35:00,1.534,1.53405,1.53385,1.53395,56000000.0
2009-08-04 04:36:00,1.53385,1.53395,1.53355,1.5336,185600000.0
2009-08-04 04:37:00,1.53355,1.53375,1.5335,1.53355,94400000.0
2009-08-04 04:38:00,1.5337,1.5337,1.5335,1.53355,115950000.0
2009-08-04 04:39:00,1.5336,1.53365,1.5336,1.5336,41600000.0
2009-08-04 04:40:00,1.53365,1.53375,1.5335,1.5335,81500000.0
2009-08-04 04:41:00,1.5335,1.53405,1.5335,1.534,81750000.0
2009-08-04 04:42:00,1.53385,1.53415,1.5335,1.5338,218350000.0
2009-08-04 04:43:00,1.534,1.53425,1.5339,1.53415,89600000.0
2009-08-04 04:44:00,1.5342,1.5342,1.5338,1.53415,84800000.0
2009-08-04 04:45:00,1.53415,1.5342,1.53405,1.53405,64000000.0
2009-08-04 04:46:00,1.534,1.5342,1.534,1.5341,57600000.0
2009-08-04 04:47:00,1.5342,1.5342,1.5341,1.53415,48000000.0
2009-08-04 04:48:00,1.53415,1.5342,1.53365,1.53395,179200000.0
2009-08-04 04:49:00,1.53395,1.5344,1.53385,1.5343,115200000.0
2009-08-04 04:50:00,1.5344,1.5344,1.53395,1.5341,83200000.0
2009-08-04 04:51:00,1.534,1.5343,1.534,1.53425,156800000.0
2009-08-04 04:52:00,1.5342,1.5342,1.534,1.534,57600000.0
2009-08-04 04:53:00,1.5341,1.53425,1.5341,1.5342,32000000.0
2009-08-04 04:54:00,1.53425,1.53435,1.5342,1.5343,30400000.0
2009-08-04 04:55:00,1.53425,1.53445,1.53425,1.53445,52800000.0
2009-08-04 04:56:00,1.5345,1.5345,1.53415,1.5343,57600000.0
2009-08-04 04:57:00,1.5344,1.53455,1.534,1.5341,152000000.0
2009-08-04 04:58:00,1.53415,1.53465,1.53415,1.53465,56000000.0
2009-08-04 04:59:00,1.5344,1.53475,1.5344,1.5346,78400000.0
2009-08-04 05:00:00,1.53465,1.53465,1.5344,1.53465,118400000.0
2009-08-04 05:01:00,1.53465,1.5347,1.53455,1.5346,67200000.0
2009-08-04 05:02:00,1.53445,1.53455,1.53445,1.53445,35200000.0
2009-08-04 05:03:00,1.53445,1.53445,1.5344,1.53445,9600000.0
2009-08-04 05:04:00,1.53445,1.53445,1.53435,1.53445,46400000.0
2009-08-04 05:05:00,1.5343,1.5347,1.53425,1.5346,56000000.0
2009-08-04 05:06:00,1.5346,1.53475,1.5346,1.5347,62400000.0
2009-08-04 05:07:00,1.5348,1.53485,1.5347,1.53485,38400000.0
2009-08-04 05:08:00,1.5347,1.53475,1.53465,1.53475,28800000.0
2009-08-04 05:09:00,1.5344,1.5346,1.5344,1.5345,64000000.0
2009-08-04 05:10:00,1.5344,1.5345,1.53435,1.5344,38400000.0
2009-08-04 05:11:00,1.5344,1.5344,1.53415,1.5344,40000000.0
2009-08-04 05:12:00,1.5344,1.5344,1.53405,1.53425,88000000.0
2009-08-04 05:13:00,1.53425,1.5345,1.53415,1.5345,25600000.0
2009-08-04 05:14:00,1.5345,1.5345,1.5345,1.5345,3200000.0
2009-08-04 05:15:00,1.53435,1.53485,1.53435,1.53485,41600000.0
2009-08-04 05:16:00,1.53442,1.53449,1.5344,1.53449,41600000.0
2009-08-04 05:17:00,1.5347,1.5349,1.5346,1.5349,41600000.0
2009-08-04 05:18:00,1.5348,1.5349,1.53465,1.53465,67200000.0
2009-08-04 05:19:00,1.53465,1.5348,1.53445,1.53465,92800000.0
2009-08-04 05:20:00,1.5347,1.5349,1.5346,1.5347,91200000.0
2009-08-04 05:21:00,1.5347,1.53485,1.53455,1.53475,84800000.0
2009-08-04 05:22:00,1.5349,1.53505,1.53485,1.535,32000000.0
2009-08-04 05:23:00,1.53485,1.535,1.53485,1.53495,32000000.0
2009-08-04 05:24:00,1.53495,1.53515,1.53495,1.53515,32000000.0
2009-08-04 05:25:00,1.53515,1.53525,1.5351,1.53515,64000000.0
2009-08-04 05:26:00,1.53525,1.5353,1.5351,1.53515,57600000.0
2009-08-04 05:27:00,1.53525,1.53535,1.53515,1.5353,28800000.0
2009-08-04 05:28:00,1.53525,1.53525,1.53495,1.53515,131200000.0
2009-08-04 05:29:00,1.53515,1.53555,1.53505,1.53555,124800000.0
2009-08-04 05:30:00,1.5355,1.5355,1.53525,1.53535,48000000.0
2009-08-04 05:31:00,1.5353,1.5353,1.53485,1.53495,56000000.0
2009-08-04 05:32:00,1.53495,1.5351,1.53475,1.535,73600000.0
2009-08-04 05:33:00,1.5351,1.5351,1.5349,1.535,41600000.0
2009-08-04 05:34:00,1.53456,1.53459,1.53455,1.53459,35200000.0
2009-08-04 05:35:00,1.5346,1.53461,1.53457,1.5346,35200000.0
2009-08-04 05:36:00,1.53505,1.53505,1.53495,1.535,35200000.0
2009-08-04 05:37:00,1.5351,1.53515,1.535,1.53505,60800000.0
2009-08-04 05:38:00,1.5351,1.53515,1.53495,1.53505,28800000.0
2009-08-04 05:39:00,1.53505,1.53505,1.535,1.535,12800000.0
2009-08-04 05:40:00,1.53505,1.53505,1.535,1.53505,12800000.0
2009-08-04 05:41:00,1.53455,1.53495,1.53455,1.53495,15900000.0
2009-08-04 05:42:00,1.535,1.535,1.535,1.535,3200000.0
2009-08-04 05:43:00,1.53505,1.5351,1.53505,1.5351,9600000.0
2009-08-04 05:44:00,1.53505,1.5351,1.5348,1.5349,67200000.0
2009-08-04 05:45:00,1.5349,1.53505,1.5348,1.53505,54400000.0
2009-08-04 05:46:00,1.53505,1.53505,1.53495,1.535,38400000.0
2009-08-04 05:47:00,1.53505,1.5351,1.535,1.5351,32000000.0
2009-08-04 05:48:00,1.53515,1.5354,1.53515,1.5353,19200000.0
2009-08-04 05:49:00,1.5354,1.5354,1.5351,1.5352,137600000.0
2009-08-04 05:50:00,1.53525,1.53525,1.53525,1.53525,9600000.0
2009-08-04 05:51:00,1.53525,1.5354,1.53505,1.5351,118400000.0
2009-08-04 05:52:00,1.5351,1.5353,1.53495,1.53515,171200000.0
2009-08-04 05:53:00,1.5352,1.5352,1.53505,1.5351,48000000.0
2009-08-04 05:54:00,1.5351,1.5351,1.5348,1.53485,163200000.0
2009-08-04 05:55:00,1.53485,1.535,1.53475,1.53475,108800000.0
2009-08-04 05:56:00,1.53485,1.53495,1.53455,1.5348,218650000.0
2009-08-04 05:57:00,1.5348,1.5349,1.53455,1.53455,189900000.0
2009-08-04 05:58:00,1.53475,1.535,1.53455,1.5348,147300000.0
2009-08-04 05:59:00,1.5348,1.53535,1.5348,1.5351,140800000.0
2009-08-04 06:00:00,1.5352,1.53545,1.53455,1.53455,250400000.0
2009-08-04 06:01:00,1.53455,1.5346,1.53455,1.53455,91450000.0
2009-08-04 06:02:00,1.53455,1.53455,1.53455,1.53455,50400000.0
2009-08-04 06:03:00,1.53455,1.5346,1.53455,1.53455,72850000.0
2009-08-04 06:04:00,1.53455,1.53455,1.53455,1.53455,60550000.0
2009-08-04 06:05:00,1.53455,1.53455,1.53455,1.53455,58450000.0
2009-08-04 06:06:00,1.53455,1.5346,1.53455,1.53455,87000000.0
2009-08-04 06:07:00,1.53455,1.5348,1.53455,1.5346,60100000.0
2009-08-04 06:08:00,1.5347,1.5347,1.53455,1.53455,72600000.0
2009-08-04 06:09:00,1.53455,1.5346,1.53455,1.53455,91000000.0
2009-08-04 06:10:00,1.53455,1.53455,1.53455,1.53455,57050000.0
2009-08-04 06:11:00,1.53455,1.53455,1.5336,1.53365,94050000.0
2009-08-04 06:12:00,1.53365,1.5338,1.53365,1.53375,107200000.0
2009-08-04 06:13:00,1.5338,1.5345,1.53375,1.53445,169600000.0
2009-08-04 06:14:00,1.5345,1.53475,1.53445,1.5347,67200000.0
2009-08-04 06:15:00,1.5347,1.5349,1.53465,1.5349,153600000.0
2009-08-04 06:16:00,1.5349,1.535,1.53455,1.53495,528000000.0
2009-08-04 06:17:00,1.53495,1.53505,1.53475,1.535,569600000.0
2009-08-04 06:18:00,1.53485,1.53495,1.5343,1.53455,492800000.0
2009-08-04 06:19:00,1.5346,1.5349,1.53455,1.53475,579200000.0
2009-08-04 06:20:00,1.5349,1.5352,1.5348,1.5348,627200000.0
2009-08-04 06:21:00,1.5348,1.5351,1.5347,1.535,828800000.0
2009-08-04 06:22:00,1.535,1.5352,1.535,1.53515,585600000.0
2009-08-04 06:23:00,1.53515,1.53525,1.53515,1.5352,624000000.0
2009-08-04 06:24:00,1.5352,1.5355,1.5351,1.53515,616000000.0
2009-08-04 06:25:00,1.53515,1.53535,1.53515,1.53525,668800000.0
2009-08-04 06:26:00,1.53525,1.5353,1.53505,1.5351,707200000.0
2009-08-04 06:27:00,1.5351,1.5352,1.53495,1.53495,784000000.0
2009-08-04 06:28:00,1.53495,1.53495,1.5348,1.53485,675200000.0
2009-08-04 06:29:00,1.53485,1.53515,1.5347,1.53515,779200000.0
2009-08-04 06:30:00,1.53515,1.53525,1.53405,1.53405,595200000.0
2009-08-04 06:31:00,1.53405,1.53405,1.53405,1.53405,51600000.0
2009-08-04 06:32:00,1.53405,1.5352,1.53405,1.535,499900000.0
2009-08-04 06:33:00,1.5351,1.53555,1.5348,1.5353,342400000.0
2009-08-04 06:34:00,1.5354,1.5354,1.53485,1.5349,89600000.0
2009-08-04 06:35:00,1.53495,1.53605,1.53495,1.53575,307200000.0
2009-08-04 06:36:00,1.53575,1.53595,1.5354,1.53595,124800000.0
2009-08-04 06:37:00,1.53565,1.53565,1.5351,1.53535,118400000.0
2009-08-04 06:38:00,1.53535,1.5358,1.53525,1.53545,172800000.0
2009-08-04 06:39:00,1.53555,1.53555,1.5351,1.5353,288000000.0
2009-08-04 06:40:00,1.5353,1.53545,1.5352,1.53525,83200000.0
2009-08-04 06:41:00,1.53525,1.53555,1.53525,1.53535,168000000.0
2009-08-04 06:42:00,1.53545,1.5357,1.5354,1.53565,158400000.0
2009-08-04 06:43:00,1.5358,1.5359,1.5353,1.5353,44800000.0
2009-08-04 06:44:00,1.5353,1.5353,1.53505,1.53505,72600000.0
2009-08-04 06:45:00,1.53505,1.53505,1.53505,1.53505,40500000.0
2009-08-04 06:46:00,1.5353,1.53635,1.5353,1.53635,152000000.0
2009-08-04 06:47:00,1.53655,1.53655,1.53595,1.53595,41600000.0
2009-08-04 06:48:00,1.53585,1.53615,1.53565,1.53615,57600000.0
2009-08-04 06:49:00,1.5362,1.5362,1.5362,1.5362,6400000.0
2009-08-04 06:50:00,1.5361,1.53635,1.53605,1.53635,44800000.0
2009-08-04 06:51:00,1.5362,1.5362,1.5362,1.5362,9600000.0
2009-08-04 06:52:00,1.5361,1.53645,1.53555,1.53585,163500000.0
2009-08-04 06:53:00,1.5358,1.53585,1.53555,1.53585,222800000.0
2009-08-04 06:54:00,1.5356,1.5358,1.53555,1.53555,256600000.0
2009-08-04 06:55:00,1.53555,1.5359,1.53555,1.53565,131100000.0
2009-08-04 06:56:00,1.53565,1.5357,1.53555,1.53555,127200000.0
2009-08-04 06:57:00,1.53555,1.5356,1.53555,1.53555,173900000.0
2009-08-04 06:58:00,1.53555,1.53555,1.53555,1.53555,60900000.0
2009-08-04 06:59:00,1.53555,1.53555,1.53555,1.53555,57300000.0
2009-08-04 07:00:00,1.53555,1.5356,1.53555,1.5356,155000000.0
2009-08-04 07:01:00,1.5356,1.5356,1.53555,1.53555,85900000.0
2009-08-04 07:02:00,1.53555,1.53555,1.53555,1.53555,55200000.0
2009-08-04 07:03:00,1.53555,1.53555,1.53555,1.53555,101700000.0
2009-08-04 07:04:00,1.53555,1.5356,1.53555,1.5356,127200000.0
2009-08-04 07:05:00,1.53555,1.536,1.53555,1.53585,124800000.0
2009-08-04 07:06:00,1.53585,1.53585,1.53575,1.53575,41600000.0
2009-08-04 07:07:00,1.53585,1.53615,1.53585,1.53615,54400000.0
2009-08-04 07:08:00,1.53615,1.53615,1.5358,1.53585,67200000.0
2009-08-04 07:09:00,1.5359,1.5359,1.53585,1.53585,19200000.0
2009-08-04 07:10:00,1.5359,1.5359,1.53555,1.53575,100900000.0
2009-08-04 07:11:00,1.5358,1.53595,1.5358,1.5359,51200000.0
2009-08-04 07:12:00,1.5359,1.5359,1.5358,1.5358,19200000.0
2009-08-04 07:13:00,1.53555,1.53575,1.53555,1.53565,124100000.0
2009-08-04 07:14:00,1.53565,1.5357,1.53555,1.53565,90400000.0
2009-08-04 07:15:00,1.53565,1.53575,1.53555,1.5356,160000000.0
2009-08-04 07:16:00,1.5356,1.5357,1.53555,1.5356,116800000.0
2009-08-04 07:17:00,1.5356,1.5356,1.53555,1.53555,63800000.0
2009-08-04 07:18:00,1.53555,1.53555,1.53555,1.53555,57300000.0
2009-08-04 07:19:00,1.53555,1.53555,1.53555,1.53555,59100000.0
2009-08-04 07:20:00,1.53555,1.53575,1.53555,1.53575,75300000.0
2009-08-04 07:21:00,1.53565,1.536,1.53555,1.5359,148800000.0
2009-08-04 07:22:00,1.5359,1.53605,1.5358,1.53595,160000000.0
2009-08-04 07:23:00,1.5359,1.53625,1.5358,1.53625,96000000.0
2009-08-04 07:24:00,1.5363,1.53635,1.5358,1.53585,44800000.0
2009-08-04 07:25:00,1.5359,1.53625,1.5359,1.53615,76800000.0
2009-08-04 07:26:00,1.53615,1.53625,1.5361,1.53615,54400000.0
2009-08-04 07:27:00,1.53605,1.5362,1.53585,1.5362,89600000.0
2009-08-04 07:28:00,1.5363,1.5363,1.5362,1.5362,12800000.0
2009-08-04 07:29:00,1.53615,1.5363,1.53595,1.53625,99200000.0
2009-08-04 07:30:00,1.5363,1.5363,1.53605,1.53625,188800000.0
2009-08-04 07:31:00,1.53625,1.53635,1.53605,1.53615,185600000.0
2009-08-04 07:32:00,1.53625,1.53625,1.53605,1.53615,54400000.0
2009-08-04 07:33:00,1.53625,1.53645,1.53615,1.53635,64000000.0
2009-08-04 07:34:00,1.53645,1.53655,1.5363,1.5364,96000000.0
2009-08-04 07:35:00,1.5364,1.53645,1.5363,1.5363,89600000.0
2009-08-04 07:36:00,1.53635,1.53635,1.5359,1.5359,35200000.0
2009-08-04 07:37:00,1.536,1.53645,1.53595,1.53635,137600000.0
2009-08-04 07:38:00,1.53645,1.53645,1.53625,1.53625,28800000.0
2009-08-04 07:39:00,1.53635,1.53635,1.53625,1.5363,67200000.0
2009-08-04 07:40:00,1.53595,1.53655,1.53595,1.5362,86400000.0
2009-08-04 07:41:00,1.5363,1.53635,1.5362,1.53625,41600000.0
2009-08-04 07:42:00,1.5364,1.5364,1.5364,1.5364,3200000.0
2009-08-04 07:43:00,1.53645,1.5367,1.53645,1.53665,188800000.0
2009-08-04 07:44:00,1.5367,1.5368,1.5365,1.5367,118400000.0
2009-08-04 07:45:00,1.5367,1.53675,1.53645,1.53675,124800000.0
2009-08-04 07:46:00,1.5368,1.5369,1.53665,1.5367,150400000.0
2009-08-04 07:47:00,1.53665,1.5372,1.53665,1.5372,86400000.0
2009-08-04 07:48:00,1.53725,1.53725,1.53695,1.53705,92800000.0
2009-08-04 07:49:00,1.5371,1.5372,1.53685,1.53685,163200000.0
2009-08-04 07:50:00,1.53685,1.537,1.53655,1.53655,163200000.0
2009-08-04 07:51:00,1.53645,1.5368,1.5364,1.5367,153600000.0
2009-08-04 07:52:00,1.5367,1.53685,1.53665,1.53665,76800000.0
2009-08-04 07:53:00,1.5368,1.5368,1.5367,1.5367,9600000.0
2009-08-04 07:54:00,1.5368,1.53685,1.5365,1.5367,147200000.0
2009-08-04 07:55:00,1.5367,1.5368,1.5365,1.5365,112000000.0
2009-08-04 07:56:00,1.53665,1.53705,1.5366,1.53695,115200000.0
2009-08-04 07:57:00,1.537,1.5375,1.53625,1.5367,192600000.0
2009-08-04 07:58:00,1.53675,1.53725,1.53675,1.53715,124800000.0
2009-08-04 07:59:00,1.5371,1.53715,1.53675,1.5368,118400000.0
2009-08-04 08:00:00,1.53685,1.5371,1.53685,1.537,97600000.0
2009-08-04 08:01:00,1.53695,1.53695,1.53675,1.53685,68800000.0
2009-08-04 08:02:00,1.5369,1.53705,1.5366,1.5367,145000000.0
2009-08-04 08:03:00,1.5368,1.5368,1.53665,1.5367,94000000.0
2009-08-04 08:04:00,1.5367,1.53755,1.53665,1.53735,238000001.0
2009-08-04 08:05:00,1.53725,1.53755,1.5372,1.53725,121600000.0
2009-08-04 08:06:00,1.53725,1.5375,1.53705,1.53705,353600000.0
2009-08-04 08:07:00,1.5371,1.5376,1.53705,1.5375,343000001.0
2009-08-04 08:08:00,1.5374,1.5375,1.537,1.53735,422000000.0
2009-08-04 08:09:00,1.5374,1.5376,1.53725,1.53755,132800000.0
2009-08-04 08:10:00,1.53755,1.53765,1.5373,1.53755,130400000.0
2009-08-04 08:11:00,1.53755,1.53755,1.53735,1.53745,188000000.0
2009-08-04 08:12:00,1.5374,1.53745,1.5367,1.53675,286999998.0
2009-08-04 08:13:00,1.53675,1.5373,1.53675,1.53715,311800000.0
2009-08-04 08:14:00,1.5371,1.5375,1.5371,1.5374,157600000.0
2009-08-04 08:15:00,1.5373,1.53755,1.5367,1.5367,334200000.0
2009-08-04 08:16:00,1.5366,1.53685,1.5365,1.5365,291000000.0
2009-08-04 08:17:00,1.5365,1.5366,1.5365,1.5365,279480000.0
2009-08-04 08:18:00,1.5365,1.5365,1.5365,1.5365,80100000.0
2009-08-04 08:19:00,1.5365,1.53705,1.5365,1.53705,156700000.0
2009-08-04 08:20:00,1.53705,1.5371,1.53665,1.53665,336400001.0
2009-08-04 08:21:00,1.53665,1.5371,1.53665,1.5368,253999999.0
2009-08-04 08:22:00,1.5368,1.537,1.5365,1.5366,516420002.0
2009-08-04 08:23:00,1.5367,1.53675,1.5365,1.53665,516460000.0
2009-08-04 08:24:00,1.5367,1.53715,1.53665,1.5371,494200000.0
2009-08-04 08:25:00,1.53705,1.5371,1.5365,1.53675,533380002.0
2009-08-04 08:26:00,1.5368,1.53705,1.53675,1.5369,253600000.0
2009-08-04 08:27:00,1.5369,1.5371,1.5365,1.5365,377750000.0
2009-08-04 08:28:00,1.5365,1.53695,1.5365,1.5368,331100001.0
2009-08-04 08:29:00,1.53685,1.537,1.5365,1.5369,1052879994.0
2009-08-04 08:30:00,1.5368,1.53705,1.5365,1.53655,457299999.0
2009-08-04 08:31:00,1.5365,1.53675,1.5365,1.5365,432489998.0
2009-08-04 08:32:00,1.5365,1.53655,1.5365,1.5365,160700000.0
2009-08-04 08:33:00,1.5365,1.5365,1.5365,1.5365,58300000.0
2009-08-04 08:34:00,1.5365,1.53655,1.5365,1.5365,87400000.0
2009-08-04 08:35:00,1.5365,1.5365,1.5365,1.5365,64500000.0
2009-08-04 08:36:00,1.5365,1.5368,1.5365,1.53675,363890001.0
2009-08-04 08:37:00,1.5368,1.53715,1.5365,1.53665,431399998.0
2009-08-04 08:38:00,1.53665,1.537,1.5366,1.53695,120000000.0
2009-08-04 08:39:00,1.537,1.53705,1.5368,1.537,163200000.0
2009-08-04 08:40:00,1.5369,1.537,1.5365,1.53675,127000000.0
2009-08-04 08:41:00,1.5367,1.53685,1.53665,1.5368,94200002.0
2009-08-04 08:42:00,1.53685,1.5373,1.53685,1.53705,121600000.0
2009-08-04 08:43:00,1.5371,1.5371,1.53685,1.53695,80000000.0
2009-08-04 08:44:00,1.53685,1.5374,1.5368,1.5368,319599999.0
2009-08-04 08:45:00,1.5368,1.53765,1.5368,1.53765,468200000.0
2009-08-04 08:46:00,1.53785,1.53785,1.53725,1.5374,825000001.0
2009-08-04 08:47:00,1.5374,1.5378,1.53735,1.53775,676000001.0
2009-08-04 08:48:00,1.53775,1.53775,1.5375,1.53765,863600000.0
2009-08-04 08:49:00,1.53765,1.53765,1.5373,1.5374,429600000.0
2009-08-04 08:50:00,1.53745,1.5375,1.5372,1.5374,307200001.0
2009-08-04 08:51:00,1.5374,1.5378,1.5372,1.5372,270600001.0
2009-08-04 08:52:00,1.53725,1.5374,1.53705,1.53735,329400002.0
2009-08-04 08:53:00,1.53735,1.53735,1.53695,1.537,222400001.0
2009-08-04 08:54:00,1.53675,1.53705,1.5365,1.5365,342179997.0
2009-08-04 08:55:00,1.5365,1.53675,1.5365,1.5365,590890000.0
2009-08-04 08:56:00,1.5365,1.5367,1.5365,1.5367,354300000.0
2009-08-04 08:57:00,1.5367,1.537,1.5366,1.537,628599999.0
2009-08-04 08:58:00,1.537,1.53735,1.5369,1.53735,711600000.0
2009-08-04 08:59:00,1.53735,1.5381,1.5371,1.53755,987399997.0
2009-08-04 09:00:00,1.53775,1.53775,1.53685,1.53705,900999996.0
2009-08-04 09:01:00,1.537,1.5373,1.5368,1.537,588800000.0
2009-08-04 09:02:00,1.53695,1.537,1.53665,1.53665,514599999.0
2009-08-04 09:03:00,1.5367,1.537,1.5365,1.53675,699529998.0
2009-08-04 09:04:00,1.5367,1.53675,1.5365,1.5366,1214579965.0
2009-08-04 09:05:00,1.5366,1.53675,1.5365,1.5366,409480002.0
2009-08-04 09:06:00,1.5366,1.5369,1.5365,1.5368,523000000.0
2009-08-04 09:07:00,1.5368,1.5368,1.5365,1.5365,503030000.0
2009-08-04 09:08:00,1.5365,1.53705,1.5365,1.5365,424300002.0
2009-08-04 09:09:00,1.5365,1.5368,1.5365,1.53675,360600000.0
2009-08-04 09:10:00,1.53675,1.5368,1.5366,1.5368,437600000.0
2009-08-04 09:11:00,1.5369,1.5372,1.53675,1.537,530799999.0
2009-08-04 09:12:00,1.537,1.5371,1.5367,1.5371,274399999.0
2009-08-04 09:13:00,1.5371,1.53745,1.5371,1.5374,221200000.0
2009-08-04 09:14:00,1.53735,1.53735,1.53675,1.53695,815399993.0
2009-08-04 09:15:00,1.53695,1.5375,1.5369,1.5373,470999997.0
2009-08-04 09:16:00,1.53725,1.53755,1.53715,1.53755,816000004.0
2009-08-04 09:17:00,1.53755,1.53765,1.53725,1.5373,330600001.0
2009-08-04 09:18:00,1.53735,1.5379,1.53715,1.5378,630199999.0
2009-08-04 09:19:00,1.5378,1.53795,1.5376,1.5378,396800000.0
2009-08-04 09:20:00,1.53775,1.5382,1.53765,1.538,427799999.0
2009-08-04 09:21:00,1.538,1.5383,1.5374,1.53825,609199999.0
2009-08-04 09:22:00,1.53835,1.53845,1.53815,1.53815,915599996.0
2009-08-04 09:23:00,1.53815,1.5386,1.53815,1.5386,625200001.0
2009-08-04 09:24:00,1.5385,1.53865,1.53805,1.53815,371999999.0
2009-08-04 09:25:00,1.53825,1.5386,1.53815,1.53845,241600000.0
2009-08-04 09:26:00,1.53835,1.539,1.53835,1.53885,260000000.0
2009-08-04 09:27:00,1.53895,1.5392,1.53845,1.53855,320799999.0
2009-08-04 09:28:00,1.5386,1.5389,1.53855,1.53875,243200000.0
2009-08-04 09:29:00,1.5387,1.53915,1.53855,1.5391,315200000.0
2009-08-04 09:30:00,1.5392,1.5399,1.5392,1.53985,344000000.0
2009-08-04 09:31:00,1.53975,1.5401,1.53955,1.53995,485600000.0
2009-08-04 09:32:00,1.53995,1.53995,1.53935,1.53955,158400000.0
2009-08-04 09:33:00,1.53955,1.53985,1.53935,1.5396,378999999.0
2009-08-04 09:34:00,1.53965,1.54,1.53935,1.53955,807799995.0
2009-08-04 09:35:00,1.5394,1.53975,1.5393,1.5395,314400000.0
2009-08-04 09:36:00,1.53955,1.54015,1.53935,1.54015,358200000.0
2009-08-04 09:37:00,1.54015,1.54025,1.5398,1.54,529200000.0
2009-08-04 09:38:00,1.54,1.5403,1.53975,1.54,278399999.0
2009-08-04 09:39:00,1.54,1.54045,1.54,1.54025,253600000.0
2009-08-04 09:40:00,1.54025,1.54055,1.54025,1.5403,352000001.0
2009-08-04 09:41:00,1.5402,1.5402,1.53975,1.54015,423200002.0
2009-08-04 09:42:00,1.5402,1.5403,1.54005,1.5402,271600001.0
2009-08-04 09:43:00,1.54015,1.5402,1.53965,1.5399,424000003.0
2009-08-04 09:44:00,1.5399,1.53995,1.5399,1.5399,197400000.0
2009-08-04 09:45:00,1.53995,1.5401,1.5398,1.5398,247200000.0
2009-08-04 09:46:00,1.53975,1.54,1.53975,1.5399,414199998.0
2009-08-04 09:47:00,1.54,1.54035,1.5399,1.54025,481399995.0
2009-08-04 09:48:00,1.54015,1.54035,1.53995,1.54005,574799997.0
2009-08-04 09:49:00,1.54005,1.54025,1.53995,1.5401,690000000.0
2009-08-04 09:50:00,1.5401,1.54035,1.53995,1.5403,523400002.0
2009-08-04 09:51:00,1.5403,1.5405,1.54005,1.5401,335199998.0
2009-08-04 09:52:00,1.54005,1.54005,1.53885,1.53885,774800002.0
2009-08-04 09:53:00,1.5388,1.5389,1.53865,1.5389,271800000.0
2009-08-04 09:54:00,1.5389,1.5392,1.53885,1.53895,263199999.0
2009-08-04 09:55:00,1.5389,1.5391,1.5387,1.539,335200000.0
2009-08-04 09:56:00,1.539,1.5392,1.539,1.539,341600000.0
2009-08-04 09:57:00,1.539,1.53925,1.5389,1.53925,188800000.0
2009-08-04 09:58:00,1.53925,1.53945,1.53895,1.5392,271199997.0
2009-08-04 09:59:00,1.5392,1.5397,1.5391,1.5396,446400001.0
2009-08-04 10:00:00,1.5397,1.5399,1.53955,1.5398,571200001.0
2009-08-04 10:01:00,1.5398,1.54015,1.53955,1.54015,753399998.0
2009-08-04 10:02:00,1.54015,1.5403,1.5398,1.5399,554599999.0
2009-08-04 10:03:00,1.5398,1.53995,1.53945,1.5397,351199999.0
2009-08-04 10:04:00,1.5397,1.5401,1.53965,1.53975,350400001.0
2009-08-04 10:05:00,1.53975,1.5398,1.5392,1.5396,631599997.0
2009-08-04 10:06:00,1.5396,1.5399,1.5396,1.53975,129600000.0
2009-08-04 10:07:00,1.53975,1.5404,1.5396,1.5404,508599996.0
2009-08-04 10:08:00,1.54015,1.5404,1.5401,1.54025,503200003.0
2009-08-04 10:09:00,1.5402,1.54035,1.54005,1.5401,784000002.0
2009-08-04 10:10:00,1.54015,1.54025,1.54005,1.5401,427199998.0
2009-08-04 10:11:00,1.5401,1.54025,1.53995,1.54025,334800000.0
2009-08-04 10:12:00,1.5402,1.5402,1.53985,1.5399,466799998.0
2009-08-04 10:13:00,1.5399,1.5399,1.5395,1.5395,830800001.0
2009-08-04 10:14:00,1.5395,1.5397,1.5394,1.5396,499000000.0
2009-08-04 10:15:00,1.5396,1.5396,1.5393,1.5396,867800000.0
2009-08-04 10:16:00,1.53975,1.5402,1.53975,1.53985,918799990.0
2009-08-04 10:17:00,1.53985,1.54025,1.53975,1.54015,783999996.0
2009-08-04 10:18:00,1.54015,1.54065,1.54015,1.54065,908199993.0
2009-08-04 10:19:00,1.54065,1.5408,1.5404,1.54055,816199999.0
2009-08-04 10:20:00,1.5404,1.54075,1.5403,1.5404,797000001.0
2009-08-04 10:21:00,1.54035,1.5406,1.54,1.5406,1045400002.0
2009-08-04 10:22:00,1.5406,1.54065,1.5399,1.54045,757399999.0
2009-08-04 10:23:00,1.5404,1.5404,1.54015,1.54025,614399999.0
2009-08-04 10:24:00,1.54025,1.5405,1.5402,1.54035,484800000.0
2009-08-04 10:25:00,1.54035,1.54075,1.54015,1.54035,617399994.0
2009-08-04 10:26:00,1.5404,1.54065,1.5403,1.5405,523999999.0
2009-08-04 10:27:00,1.5405,1.5407,1.54035,1.54035,382400000.0
2009-08-04 10:28:00,1.5404,1.54065,1.54015,1.54065,548799999.0
2009-08-04 10:29:00,1.54065,1.5408,1.5406,1.54065,466400000.0
2009-08-04 10:30:00,1.5406,1.54095,1.54055,1.5406,678599998.0
2009-08-04 10:31:00,1.5406,1.54085,1.5404,1.5404,429799998.0
2009-08-04 10:32:00,1.5404,1.5407,1.5404,1.5405,649199992.0
2009-08-04 10:33:00,1.5405,1.54065,1.5398,1.53995,517000002.0
2009-08-04 10:34:00,1.5399,1.54015,1.5396,1.5396,653000001.0
2009-08-04 10:35:00,1.5396,1.5397,1.5393,1.53965,636400000.0
2009-08-04 10:36:00,1.5396,1.5397,1.5391,1.53925,608400000.0
2009-08-04 10:37:00,1.5392,1.53935,1.53885,1.5392,541200002.0
2009-08-04 10:38:00,1.5392,1.5392,1.53895,1.53905,106800000.0
2009-08-04 10:39:00,1.53905,1.53905,1.53875,1.53905,546799999.0
2009-08-04 10:40:00,1.5391,1.5391,1.5384,1.5386,570000000.0
2009-08-04 10:41:00,1.5386,1.53895,1.53855,1.5386,557800000.0
2009-08-04 10:42:00,1.53865,1.53875,1.5381,1.53845,1046400002.0
2009-08-04 10:43:00,1.53855,1.5386,1.53835,1.53845,1113200007.0
2009-08-04 10:44:00,1.5384,1.5392,1.5384,1.5386,966600004.0
2009-08-04 10:45:00,1.5386,1.5389,1.53775,1.53805,722800001.0
2009-08-04 10:46:00,1.53805,1.53825,1.5374,1.5378,961000002.0
2009-08-04 10:47:00,1.53775,1.53805,1.5376,1.53775,216400000.0
2009-08-04 10:48:00,1.53775,1.5382,1.53775,1.5381,646999998.0
2009-08-04 10:49:00,1.5381,1.53845,1.538,1.53825,608400002.0
2009-08-04 10:50:00,1.53825,1.53855,1.5379,1.53805,731400000.0
2009-08-04 10:51:00,1.53805,1.5385,1.53795,1.5384,1048800002.0
2009-08-04 10:52:00,1.53835,1.5385,1.53815,1.5384,746400002.0
2009-08-04 10:53:00,1.53845,1.5389,1.5382,1.53835,1387600002.0
2009-08-04 10:54:00,1.53845,1.5389,1.5383,1.53885,600799999.0
2009-08-04 10:55:00,1.5389,1.53925,1.5385,1.5386,967600002.0
2009-08-04 10:56:00,1.5386,1.5386,1.5379,1.5383,954200006.0
2009-08-04 10:57:00,1.5383,1.5383,1.53775,1.5381,1316600001.0
2009-08-04 10:58:00,1.5381,1.53825,1.53655,1.5368,719400005.0
2009-08-04 10:59:00,1.53675,1.5373,1.5367,1.5372,1043399999.0
2009-08-04 11:00:00,1.53725,1.53735,1.5371,1.53735,667199999.0
2009-08-04 11:01:00,1.53735,1.53745,1.5356,1.5358,636000000.0
2009-08-04 11:02:00,1.5359,1.53615,1.5344,1.53485,1271600000.0
2009-08-04 11:03:00,1.53485,1.5351,1.53445,1.5348,767400000.0
2009-08-04 11:04:00,1.5348,1.53505,1.53435,1.53445,668200000.0
2009-08-04 11:05:00,1.53465,1.53485,1.5344,1.53445,512199999.0
2009-08-04 11:06:00,1.53455,1.5346,1.53425,1.5344,347600000.0
2009-08-04 11:07:00,1.5344,1.53465,1.53425,1.5344,682399998.0
2009-08-04 11:08:00,1.5344,1.5353,1.5344,1.53505,537799999.0
2009-08-04 11:09:00,1.53495,1.5354,1.5348,1.535,222200000.0
2009-08-04 11:10:00,1.53505,1.5351,1.5347,1.5347,312000000.0
2009-08-04 11:11:00,1.53475,1.53505,1.5347,1.535,187200000.0
2009-08-04 11:12:00,1.53495,1.53495,1.5347,1.53485,207600001.0
2009-08-04 11:13:00,1.53475,1.5348,1.5345,1.5347,206400000.0
2009-08-04 11:14:00,1.5347,1.53505,1.5345,1.5349,664400002.0
2009-08-04 11:15:00,1.535,1.535,1.5342,1.53495,849600001.0
2009-08-04 11:16:00,1.53485,1.5349,1.53455,1.53475,378800000.0
2009-08-04 11:17:00,1.5347,1.53485,1.5344,1.5346,699800000.0
2009-08-04 11:18:00,1.5345,1.53485,1.5344,1.5346,305200002.0
2009-08-04 11:19:00,1.5347,1.5348,1.5346,1.53475,248599998.0
2009-08-04 11:20:00,1.53475,1.535,1.5346,1.53465,421200003.0
2009-08-04 11:21:00,1.53475,1.53495,1.5346,1.53485,575200007.0
2009-08-04 11:22:00,1.53485,1.53515,1.5347,1.53495,443000001.0
2009-08-04 11:23:00,1.53485,1.53505,1.53445,1.53485,328800000.0
2009-08-04 11:24:00,1.53485,1.53535,1.53475,1.5351,391200000.0
2009-08-04 11:25:00,1.5351,1.53545,1.53505,1.53545,493000000.0
2009-08-04 11:26:00,1.5354,1.5354,1.53505,1.53525,331799998.0
2009-08-04 11:27:00,1.53525,1.53535,1.53495,1.5352,872000000.0
2009-08-04 11:28:00,1.5352,1.5354,1.5351,1.53525,691000002.0
2009-08-04 11:29:00,1.53525,1.53545,1.53485,1.53545,737000001.0
2009-08-04 11:30:00,1.53535,1.53535,1.5343,1.5343,953599997.0
2009-08-04 11:31:00,1.5343,1.53465,1.5341,1.53465,977220003.0
2009-08-04 11:32:00,1.53465,1.53475,1.53425,1.5343,417599998.0
2009-08-04 11:33:00,1.53425,1.5347,1.53425,1.53465,345200001.0
2009-08-04 11:34:00,1.5345,1.53495,1.5343,1.5347,708200000.0
2009-08-04 11:35:00,1.5347,1.5348,1.53445,1.5348,819000000.0
2009-08-04 11:36:00,1.5348,1.53495,1.5346,1.5349,573800002.0
2009-08-04 11:37:00,1.53495,1.53545,1.53485,1.5352,1279400004.0
2009-08-04 11:38:00,1.53525,1.53545,1.53495,1.5351,762800006.0
2009-08-04 11:39:00,1.5351,1.53525,1.535,1.53505,269600000.0
2009-08-04 11:40:00,1.53505,1.53545,1.535,1.53545,270800000.0
2009-08-04 11:41:00,1.53545,1.53575,1.5353,1.53575,230400000.0
2009-08-04 11:42:00,1.53575,1.5362,1.53555,1.5362,250399998.0
2009-08-04 11:43:00,1.5362,1.5362,1.5357,1.53585,258599998.0
2009-08-04 11:44:00,1.5358,1.53645,1.5356,1.53625,548799998.0
2009-08-04 11:45:00,1.53625,1.5364,1.53615,1.5364,490199996.0
2009-08-04 11:46:00,1.53635,1.53635,1.53615,1.53615,473599997.0
2009-08-04 11:47:00,1.53615,1.5365,1.53615,1.5364,247199999.0
2009-08-04 11:48:00,1.5364,1.5365,1.53635,1.5364,176800000.0
2009-08-04 11:49:00,1.53645,1.5365,1.53625,1.53635,148800000.0
2009-08-04 11:50:00,1.53635,1.537,1.53635,1.5369,520000000.0
2009-08-04 11:51:00,1.5369,1.5371,1.53655,1.5366,268800000.0
2009-08-04 11:52:00,1.5366,1.5369,1.5366,1.5368,434400001.0
2009-08-04 11:53:00,1.5368,1.5369,1.53675,1.53685,124000001.0
2009-08-04 11:54:00,1.53685,1.5372,1.53685,1.53715,230400000.0
2009-08-04 11:55:00,1.5372,1.53725,1.5364,1.5368,326000000.0
2009-08-04 11:56:00,1.5369,1.5369,1.5361,1.53625,472999998.0
2009-08-04 11:57:00,1.53625,1.5364,1.53605,1.53605,382599999.0
2009-08-04 11:58:00,1.5362,1.53635,1.536,1.536,368199999.0
2009-08-04 11:59:00,1.536,1.5361,1.5354,1.5354,231200000.0
2009-08-04 12:00:00,1.5354,1.5357,1.5354,1.5357,314400001.0
2009-08-04 12:01:00,1.53555,1.5357,1.53525,1.53525,248000000.0
2009-08-04 12:02:00,1.5352,1.53575,1.5352,1.53555,360600000.0
2009-08-04 12:03:00,1.53555,1.5357,1.53545,1.53545,234400000.0
2009-08-04 12:04:00,1.5354,1.5354,1.5352,1.5354,99200000.0
2009-08-04 12:05:00,1.53535,1.53535,1.5352,1.53525,67200000.0
2009-08-04 12:06:00,1.53525,1.5353,1.53525,1.5353,9600000.0
2009-08-04 12:07:00,1.5353,1.53555,1.53515,1.53515,83200000.0
2009-08-04 12:08:00,1.53525,1.53535,1.5351,1.53525,104800001.0
2009-08-04 12:09:00,1.535,1.53505,1.5348,1.53485,177000000.0
2009-08-04 12:10:00,1.5348,1.5353,1.53475,1.5353,557400001.0
2009-08-04 12:11:00,1.5354,1.5355,1.53505,1.53505,338999999.0
2009-08-04 12:12:00,1.5351,1.53545,1.535,1.5354,217400000.0
2009-08-04 12:13:00,1.5354,1.53555,1.53535,1.53555,99200000.0
2009-08-04 12:14:00,1.53555,1.5356,1.5355,1.5356,242800001.0
2009-08-04 12:15:00,1.5356,1.5356,1.53555,1.53555,396000000.0
2009-08-04 12:16:00,1.5356,1.53565,1.53555,1.5356,186400000.0
2009-08-04 12:17:00,1.5356,1.5356,1.53555,1.53555,77600000.0
2009-08-04 12:18:00,1.5357,1.53585,1.5354,1.5356,262000000.0
2009-08-04 12:19:00,1.53545,1.53565,1.5354,1.5354,478200000.0
2009-08-04 12:20:00,1.5354,1.53545,1.5353,1.5353,220600000.0
2009-08-04 12:21:00,1.5353,1.53545,1.53515,1.53515,281800002.0
2009-08-04 12:22:00,1.5352,1.5355,1.53505,1.53535,339000004.0
2009-08-04 12:23:00,1.53535,1.5354,1.5351,1.5354,448000001.0
2009-08-04 12:24:00,1.5354,1.53565,1.53525,1.5356,273600001.0
2009-08-04 12:25:00,1.5355,1.5359,1.53535,1.5359,192799999.0
2009-08-04 12:26:00,1.5358,1.5366,1.5358,1.53645,374600000.0
2009-08-04 12:27:00,1.53645,1.53655,1.53615,1.53635,92400000.0
2009-08-04 12:28:00,1.536,1.53615,1.5359,1.53605,203600002.0
2009-08-04 12:29:00,1.53605,1.53615,1.5359,1.53615,317599998.0
2009-08-04 12:30:00,1.5361,1.53625,1.536,1.53615,315200000.0
2009-08-04 12:31:00,1.5361,1.53615,1.53605,1.5361,150400000.0
2009-08-04 12:32:00,1.5361,1.53625,1.5361,1.53615,89600000.0
2009-08-04 12:33:00,1.53615,1.53635,1.53605,1.53625,269800000.0
2009-08-04 12:34:00,1.5363,1.53635,1.53615,1.5362,97600000.0
2009-08-04 12:35:00,1.5362,1.53665,1.5362,1.5365,359200000.0
2009-08-04 12:36:00,1.53655,1.5366,1.5362,1.53635,433600000.0
2009-08-04 12:37:00,1.53645,1.53655,1.53635,1.53635,313600000.0
2009-08-04 12:38:00,1.5363,1.53655,1.53595,1.5362,210800000.0
2009-08-04 12:39:00,1.53625,1.53635,1.53605,1.53605,429600000.0
2009-08-04 12:40:00,1.5361,1.53655,1.5361,1.5365,187200000.0
2009-08-04 12:41:00,1.5365,1.5365,1.5362,1.5362,126400000.0
2009-08-04 12:42:00,1.5362,1.53635,1.5362,1.5363,124800000.0
2009-08-04 12:43:00,1.5363,1.53645,1.53595,1.53625,257600000.0
2009-08-04 12:44:00,1.53615,1.5365,1.536,1.5361,366400000.0
2009-08-04 12:45:00,1.53615,1.5363,1.53595,1.53605,313600000.0
2009-08-04 12:46:00,1.5361,1.5363,1.5361,1.5361,278400001.0
2009-08-04 12:47:00,1.5361,1.53625,1.536,1.536,317600000.0
2009-08-04 12:48:00,1.53605,1.53645,1.53605,1.53645,472800000.0
2009-08-04 12:49:00,1.53645,1.53665,1.53635,1.53635,269200000.0
2009-08-04 12:50:00,1.53635,1.5368,1.5363,1.5368,98600000.0
2009-08-04 12:51:00,1.5368,1.5369,1.53665,1.53675,239200000.0
2009-08-04 12:52:00,1.53675,1.537,1.5366,1.5369,312000001.0
2009-08-04 12:53:00,1.53685,1.5371,1.5366,1.53695,340800000.0
2009-08-04 12:54:00,1.5371,1.53755,1.537,1.53755,170399999.0
2009-08-04 12:55:00,1.53755,1.5376,1.53725,1.53735,395199999.0
2009-08-04 12:56:00,1.53735,1.5375,1.53725,1.5373,293400000.0
2009-08-04 12:57:00,1.5372,1.5372,1.53675,1.5368,200800000.0
2009-08-04 12:58:00,1.5368,1.537,1.53665,1.5367,228800000.0
2009-08-04 12:59:00,1.5367,1.53685,1.53665,1.53675,163200000.0
2009-08-04 13:00:00,1.53675,1.53675,1.5365,1.53665,566200000.0
2009-08-04 13:01:00,1.53675,1.5368,1.5362,1.53635,579200000.0
2009-08-04 13:02:00,1.53645,1.53705,1.53645,1.53705,672800002.0
2009-08-04 13:03:00,1.53705,1.53705,1.5366,1.5367,293200006.0
2009-08-04 13:04:00,1.5367,1.5368,1.5366,1.5367,181599999.0
2009-08-04 13:05:00,1.53675,1.5369,1.53655,1.5369,228600002.0
2009-08-04 13:06:00,1.5369,1.53725,1.53665,1.5372,344000001.0
2009-08-04 13:07:00,1.5372,1.5375,1.53705,1.53725,515800003.0
2009-08-04 13:08:00,1.53725,1.53745,1.5372,1.53745,195000001.0
2009-08-04 13:09:00,1.53745,1.53755,1.537,1.5372,225600000.0
2009-08-04 13:10:00,1.5372,1.53735,1.5371,1.5372,205800000.0
2009-08-04 13:11:00,1.5373,1.5373,1.5369,1.53705,153600000.0
2009-08-04 13:12:00,1.5371,1.53715,1.5369,1.53695,71400000.0
2009-08-04 13:13:00,1.53685,1.5374,1.5367,1.53695,397400001.0
2009-08-04 13:14:00,1.53695,1.5372,1.53665,1.5369,423200000.0
2009-08-04 13:15:00,1.53735,1.53775,1.53705,1.5375,348000000.0
2009-08-04 13:16:00,1.5375,1.5375,1.53695,1.5372,307400000.0
2009-08-04 13:17:00,1.53715,1.5373,1.5369,1.53705,318600000.0
2009-08-04 13:18:00,1.5369,1.537,1.5366,1.5366,253800000.0
2009-08-04 13:19:00,1.5366,1.53675,1.5364,1.5364,259200000.0
2009-08-04 13:20:00,1.53635,1.53655,1.536,1.53615,244400000.0
2009-08-04 13:21:00,1.53615,1.53645,1.5361,1.5363,413000000.0
2009-08-04 13:22:00,1.5363,1.537,1.5363,1.53675,335400000.0
2009-08-04 13:23:00,1.5368,1.53705,1.5368,1.5368,312799998.0
2009-08-04 13:24:00,1.5368,1.5368,1.5366,1.5368,289599999.0
2009-08-04 13:25:00,1.53685,1.53735,1.53655,1.53695,594399999.0
2009-08-04 13:26:00,1.53695,1.5371,1.53675,1.53675,256799999.0
2009-08-04 13:27:00,1.53675,1.5369,1.53655,1.5369,409600000.0
2009-08-04 13:28:00,1.5369,1.53695,1.5365,1.53675,614400001.0
2009-08-04 13:29:00,1.53675,1.53675,1.5362,1.5365,648200002.0
2009-08-04 13:30:00,1.5365,1.5369,1.5364,1.53665,779200001.0
2009-08-04 13:31:00,1.5367,1.5372,1.53665,1.53695,468800000.0
2009-08-04 13:32:00,1.53695,1.53715,1.53675,1.537,224000000.0
2009-08-04 13:33:00,1.537,1.5372,1.53695,1.53695,227000000.0
2009-08-04 13:34:00,1.53695,1.53725,1.53685,1.5369,115200000.0
2009-08-04 13:35:00,1.53685,1.53695,1.53645,1.5366,534400001.0
2009-08-04 13:36:00,1.5366,1.5366,1.5363,1.53655,380800000.0
2009-08-04 13:37:00,1.53655,1.5368,1.53645,1.53665,395200001.0
2009-08-04 13:38:00,1.5366,1.53665,1.53625,1.53645,235200000.0
2009-08-04 13:39:00,1.53645,1.53655,1.5363,1.5365,284399999.0
2009-08-04 13:40:00,1.53635,1.53645,1.53625,1.5363,140000001.0
2009-08-04 13:41:00,1.53625,1.5364,1.53615,1.5363,342400000.0
2009-08-04 13:42:00,1.5363,1.5365,1.53625,1.53645,145600000.0
2009-08-04 13:43:00,1.5365,1.5367,1.5364,1.53655,161600000.0
2009-08-04 13:44:00,1.53655,1.53695,1.5364,1.5365,375200000.0
2009-08-04 13:45:00,1.5366,1.53705,1.53645,1.53705,430400000.0
2009-08-04 13:46:00,1.53705,1.5376,1.53705,1.53735,572000003.0
2009-08-04 13:47:00,1.53735,1.53745,1.53675,1.5368,540200000.0
2009-08-04 13:48:00,1.5368,1.53765,1.5367,1.5375,460000001.0
2009-08-04 13:49:00,1.5375,1.5379,1.5375,1.5378,259200000.0
2009-08-04 13:50:00,1.5376,1.53765,1.53735,1.53745,447800003.0
2009-08-04 13:51:00,1.53745,1.5385,1.53735,1.5385,668400001.0
2009-08-04 13:52:00,1.5386,1.53865,1.538,1.5385,420199998.0
2009-08-04 13:53:00,1.5386,1.5387,1.53845,1.53855,206400000.0
2009-08-04 13:54:00,1.53855,1.5389,1.5384,1.5388,204800000.0
2009-08-04 13:55:00,1.53895,1.53915,1.53875,1.5389,252800000.0
2009-08-04 13:56:00,1.53905,1.5393,1.53875,1.53905,487200000.0
2009-08-04 13:57:00,1.5389,1.53905,1.5383,1.53845,195200000.0
2009-08-04 13:58:00,1.53845,1.53865,1.5384,1.53865,161600000.0
2009-08-04 13:59:00,1.53865,1.53865,1.538,1.5382,460000001.0
2009-08-04 14:00:00,1.5382,1.53855,1.5381,1.5383,398800000.0
2009-08-04 14:01:00,1.5383,1.5384,1.5377,1.5377,437200000.0
2009-08-04 14:02:00,1.5377,1.538,1.53735,1.53755,594199995.0
2009-08-04 14:03:00,1.5376,1.5376,1.53735,1.53745,223400000.0
2009-08-04 14:04:00,1.5375,1.5376,1.53695,1.53715,394599999.0
2009-08-04 14:05:00,1.53715,1.53755,1.53705,1.53705,393399998.0
2009-08-04 14:06:00,1.53705,1.53725,1.53695,1.53715,243199998.0
2009-08-04 14:07:00,1.537,1.5371,1.537,1.53705,145399998.0
2009-08-04 14:08:00,1.53705,1.5376,1.53705,1.5375,393399998.0
2009-08-04 14:09:00,1.5375,1.53785,1.53695,1.5372,422800001.0
2009-08-04 14:10:00,1.5372,1.53735,1.53705,1.53735,136000000.0
2009-08-04 14:11:00,1.53735,1.53745,1.53675,1.5368,506000000.0
2009-08-04 14:12:00,1.5368,1.53695,1.5364,1.53695,891200001.0
2009-08-04 14:13:00,1.5369,1.53695,1.5365,1.5368,745800004.0
2009-08-04 14:14:00,1.53705,1.53725,1.5367,1.5367,563400000.0
2009-08-04 14:15:00,1.5368,1.53715,1.5366,1.53675,404400001.0
2009-08-04 14:16:00,1.5368,1.5371,1.5363,1.537,730999987.0
2009-08-04 14:17:00,1.537,1.53705,1.53595,1.5361,643399998.0
2009-08-04 14:18:00,1.5361,1.5365,1.536,1.53625,442600000.0
2009-08-04 14:19:00,1.53635,1.5367,1.5363,1.53645,360000001.0
2009-08-04 14:20:00,1.53645,1.53655,1.53595,1.5364,399999999.0
2009-08-04 14:21:00,1.5364,1.53665,1.5363,1.53645,474400000.0
2009-08-04 14:22:00,1.5364,1.5373,1.53635,1.5373,609400002.0
2009-08-04 14:23:00,1.53745,1.53745,1.5369,1.537,537999999.0
2009-08-04 14:24:00,1.537,1.53745,1.53685,1.5374,676600000.0
2009-08-04 14:25:00,1.53735,1.53745,1.5372,1.5373,356800000.0
2009-08-04 14:26:00,1.5374,1.53755,1.53735,1.5375,524800000.0
2009-08-04 14:27:00,1.53755,1.53845,1.53755,1.5384,606400000.0
2009-08-04 14:28:00,1.5384,1.53865,1.5382,1.53835,865800004.0
2009-08-04 14:29:00,1.53835,1.53845,1.5374,1.5374,792800006.0
2009-08-04 14:30:00,1.5374,1.5386,1.53735,1.53835,886799999.0
2009-08-04 14:31:00,1.53835,1.53835,1.5378,1.53825,572599999.0
2009-08-04 14:32:00,1.5382,1.5389,1.5382,1.5384,389399999.0
2009-08-04 14:33:00,1.53805,1.5384,1.53725,1.53835,655399997.0
2009-08-04 14:34:00,1.5383,1.5384,1.538,1.53835,536600001.0
2009-08-04 14:35:00,1.53825,1.5387,1.53815,1.5384,552200000.0
2009-08-04 14:36:00,1.5384,1.5392,1.5384,1.53875,702200000.0
2009-08-04 14:37:00,1.5387,1.5387,1.5382,1.5383,578399998.0
2009-08-04 14:38:00,1.53845,1.53845,1.53795,1.5384,875399994.0
2009-08-04 14:39:00,1.5384,1.5391,1.5383,1.5385,717199997.0
2009-08-04 14:40:00,1.53845,1.5387,1.53825,1.53845,521599999.0
2009-08-04 14:41:00,1.53845,1.5385,1.53815,1.5384,288000000.0
2009-08-04 14:42:00,1.53845,1.5386,1.5382,1.53835,289400000.0
2009-08-04 14:43:00,1.5384,1.5385,1.53795,1.53835,378799999.0
2009-08-04 14:44:00,1.53835,1.53855,1.53815,1.53825,263799998.0
2009-08-04 14:45:00,1.5382,1.5386,1.5382,1.53855,187400000.0
2009-08-04 14:46:00,1.5385,1.53885,1.5384,1.5386,416800001.0
2009-08-04 14:47:00,1.5386,1.53895,1.53845,1.53895,401600001.0
2009-08-04 14:48:00,1.5387,1.53945,1.5386,1.5393,258200000.0
2009-08-04 14:49:00,1.5394,1.53965,1.5392,1.5396,268000000.0
2009-08-04 14:50:00,1.53955,1.53975,1.5395,1.5396,349199999.0
2009-08-04 14:51:00,1.53965,1.5402,1.53965,1.54,289600000.0
2009-08-04 14:52:00,1.54,1.54,1.5399,1.53995,258999998.0
2009-08-04 14:53:00,1.54,1.54055,1.54,1.5402,231999999.0
2009-08-04 14:54:00,1.5401,1.54025,1.53985,1.54,522800001.0
2009-08-04 14:55:00,1.54005,1.54025,1.53995,1.5402,428200000.0
2009-08-04 14:56:00,1.5402,1.5408,1.5402,1.54035,403800000.0
2009-08-04 14:57:00,1.54035,1.54035,1.5398,1.5399,490999998.0
2009-08-04 14:58:00,1.5399,1.53995,1.53975,1.53975,579199996.0
2009-08-04 14:59:00,1.53975,1.53995,1.53965,1.53985,220800000.0
2009-08-04 15:00:00,1.53995,1.53995,1.53935,1.53965,482999996.0
2009-08-04 15:01:00,1.53975,1.53995,1.5392,1.5393,499999996.0
2009-08-04 15:02:00,1.5392,1.5395,1.53865,1.53865,916799999.0
2009-08-04 15:03:00,1.53865,1.53955,1.53855,1.5394,1012800000.0
2009-08-04 15:04:00,1.5395,1.53965,1.53905,1.53965,846399997.0
2009-08-04 15:05:00,1.5395,1.53965,1.5392,1.53955,524800002.0
2009-08-04 15:06:00,1.53955,1.53955,1.53875,1.53875,415600000.0
2009-08-04 15:07:00,1.53875,1.53875,1.5383,1.5383,607599999.0
2009-08-04 15:08:00,1.53835,1.53885,1.53835,1.53885,347199998.0
2009-08-04 15:09:00,1.5389,1.5391,1.53875,1.53905,346999999.0
2009-08-04 15:10:00,1.53905,1.53925,1.5384,1.53845,604399995.0
2009-08-04 15:11:00,1.53855,1.53885,1.53845,1.5386,443199997.0
2009-08-04 15:12:00,1.5386,1.53945,1.5386,1.53945,535999998.0
2009-08-04 15:13:00,1.5394,1.53955,1.5392,1.5393,382399997.0
2009-08-04 15:14:00,1.5393,1.53955,1.53925,1.5394,525400000.0
2009-08-04 15:15:00,1.5394,1.5397,1.5393,1.53945,435200000.0
2009-08-04 15:16:00,1.5395,1.5399,1.5394,1.53985,452000000.0
2009-08-04 15:17:00,1.5399,1.5399,1.53965,1.53985,311200000.0
2009-08-04 15:18:00,1.5399,1.54005,1.53965,1.53995,412000001.0
2009-08-04 15:19:00,1.53995,1.54,1.53975,1.53985,246400000.0
2009-08-04 15:20:00,1.5398,1.54025,1.53965,1.54,459199999.0
2009-08-04 15:21:00,1.54015,1.5404,1.5399,1.5403,262400000.0
2009-08-04 15:22:00,1.5403,1.5404,1.54005,1.54015,430800001.0
2009-08-04 15:23:00,1.54015,1.54045,1.54,1.54015,383800000.0
2009-08-04 15:24:00,1.54015,1.5402,1.5399,1.54005,418799999.0
2009-08-04 15:25:00,1.54005,1.5412,1.54005,1.54075,461399999.0
2009-08-04 15:26:00,1.5408,1.5408,1.5403,1.5404,322799999.0
2009-08-04 15:27:00,1.5404,1.54065,1.5402,1.54035,398399999.0
2009-08-04 15:28:00,1.54045,1.5405,1.54015,1.54015,462200000.0
2009-08-04 15:29:00,1.54015,1.54045,1.54005,1.54005,249600000.0
2009-08-04 15:30:00,1.54,1.54025,1.53965,1.53965,310800000.0
2009-08-04 15:31:00,1.5397,1.54015,1.53935,1.5401,356800000.0
2009-08-04 15:32:00,1.54015,1.5403,1.53995,1.54005,342400001.0
2009-08-04 15:33:00,1.54005,1.5414,1.54,1.54105,642000000.0
2009-08-04 15:34:00,1.54105,1.5413,1.54065,1.54075,617399998.0
2009-08-04 15:35:00,1.5404,1.54105,1.5403,1.5404,652800001.0
2009-08-04 15:36:00,1.5404,1.54085,1.54025,1.5408,777599999.0
2009-08-04 15:37:00,1.5408,1.54125,1.54065,1.5411,414400000.0
2009-08-04 15:38:00,1.54105,1.5412,1.5403,1.5406,568800000.0
2009-08-04 15:39:00,1.54055,1.541,1.54035,1.54075,502000000.0
2009-08-04 15:40:00,1.5408,1.54085,1.54,1.54025,560600000.0
2009-08-04 15:41:00,1.54015,1.54105,1.54015,1.541,589800001.0
2009-08-04 15:42:00,1.54115,1.54115,1.54075,1.5408,379800001.0
2009-08-04 15:43:00,1.5408,1.54145,1.5405,1.5414,420599999.0
2009-08-04 15:44:00,1.54135,1.54155,1.541,1.54115,482399997.0
2009-08-04 15:45:00,1.54115,1.54135,1.54065,1.5411,639599998.0
2009-08-04 15:46:00,1.5411,1.54155,1.541,1.5411,502199998.0
2009-08-04 15:47:00,1.5411,1.5412,1.5409,1.5412,582399996.0
2009-08-04 15:48:00,1.54125,1.54155,1.541,1.5413,514199997.0
2009-08-04 15:49:00,1.54125,1.5414,1.5406,1.54065,578800001.0
2009-08-04 15:50:00,1.54065,1.54065,1.54035,1.5406,336000000.0
2009-08-04 15:51:00,1.54065,1.54075,1.5402,1.54075,395200001.0
2009-08-04 15:52:00,1.54075,1.54075,1.5399,1.5403,401400000.0
2009-08-04 15:53:00,1.5402,1.54025,1.5393,1.53965,446800001.0
2009-08-04 15:54:00,1.5396,1.53995,1.53945,1.5399,482399993.0
2009-08-04 15:55:00,1.5399,1.5405,1.5396,1.5403,342400000.0
2009-08-04 15:56:00,1.54015,1.54055,1.54,1.54,570000000.0
2009-08-04 15:57:00,1.54005,1.5409,1.53995,1.54075,432000000.0
2009-08-04 15:58:00,1.54075,1.5412,1.5406,1.5411,430599999.0
2009-08-04 15:59:00,1.5411,1.5416,1.5409,1.5413,1117200004.0
2009-08-04 16:00:00,1.54125,1.54155,1.5401,1.54035,960000002.0
2009-08-04 16:01:00,1.5405,1.5409,1.5402,1.5403,478799999.0
2009-08-04 16:02:00,1.5403,1.54135,1.5402,1.54105,765600000.0
2009-08-04 16:03:00,1.5412,1.54185,1.5412,1.54145,654799998.0
2009-08-04 16:04:00,1.54135,1.54155,1.54095,1.54095,543400000.0
2009-08-04 16:05:00,1.54095,1.5414,1.54085,1.5409,628599997.0
2009-08-04 16:06:00,1.54095,1.5413,1.54065,1.54105,408799999.0
2009-08-04 16:07:00,1.54105,1.54155,1.5409,1.5412,494800000.0
2009-08-04 16:08:00,1.54125,1.54125,1.5407,1.541,458799999.0
2009-08-04 16:09:00,1.54105,1.54135,1.5408,1.54125,551399997.0
2009-08-04 16:10:00,1.54125,1.54145,1.5407,1.5409,518200001.0
2009-08-04 16:11:00,1.5409,1.54125,1.54065,1.54105,512800000.0
2009-08-04 16:12:00,1.54095,1.54115,1.5405,1.5406,474000001.0
2009-08-04 16:13:00,1.5407,1.54145,1.54045,1.54095,516200000.0
2009-08-04 16:14:00,1.54105,1.54145,1.5409,1.5414,594399998.0
2009-08-04 16:15:00,1.5415,1.5416,1.541,1.5412,515999999.0
2009-08-04 16:16:00,1.5412,1.5413,1.54075,1.54075,495799999.0
2009-08-04 16:17:00,1.5406,1.5411,1.54045,1.54105,504399999.0
2009-08-04 16:18:00,1.541,1.54135,1.5407,1.541,458400000.0
2009-08-04 16:19:00,1.541,1.54195,1.5409,1.5418,638799998.0
2009-08-04 16:20:00,1.5418,1.5418,1.54095,1.5413,452399999.0
2009-08-04 16:21:00,1.5413,1.5414,1.541,1.54125,308600000.0
2009-08-04 16:22:00,1.541,1.54115,1.5407,1.54115,425000000.0
2009-08-04 16:23:00,1.54105,1.5415,1.541,1.5411,532000000.0
2009-08-04 16:24:00,1.54115,1.5413,1.5408,1.541,447800001.0
2009-08-04 16:25:00,1.54095,1.54145,1.5407,1.5407,431800000.0
2009-08-04 16:26:00,1.54075,1.54125,1.5406,1.54125,267200000.0
2009-08-04 16:27:00,1.54115,1.54165,1.541,1.54155,296000000.0
2009-08-04 16:28:00,1.54155,1.5416,1.5413,1.5413,187200000.0
2009-08-04 16:29:00,1.54135,1.54145,1.54075,1.54085,246400000.0
2009-08-04 16:30:00,1.54085,1.5414,1.5408,1.54115,355199999.0
2009-08-04 16:31:00,1.5412,1.5412,1.5406,1.5407,484800002.0
2009-08-04 16:32:00,1.54065,1.5407,1.5402,1.5404,420800001.0
2009-08-04 16:33:00,1.5403,1.5406,1.5395,1.53955,623000002.0
2009-08-04 16:34:00,1.53955,1.5396,1.53905,1.5391,641000001.0
2009-08-04 16:35:00,1.53905,1.5394,1.53885,1.53935,501399999.0
2009-08-04 16:36:00,1.53935,1.53945,1.539,1.53935,214000000.0
2009-08-04 16:37:00,1.53925,1.5395,1.53905,1.5392,300800000.0
2009-08-04 16:38:00,1.53915,1.5394,1.539,1.5391,336599998.0
2009-08-04 16:39:00,1.5391,1.53935,1.5389,1.53905,342400000.0
2009-08-04 16:40:00,1.5389,1.5389,1.5386,1.5388,662399999.0
2009-08-04 16:41:00,1.53885,1.539,1.5385,1.5386,521000001.0
2009-08-04 16:42:00,1.5386,1.53875,1.53765,1.53835,503600000.0
2009-08-04 16:43:00,1.53835,1.53865,1.53775,1.53795,411000000.0
2009-08-04 16:44:00,1.538,1.53815,1.5375,1.53785,500200001.0
2009-08-04 16:45:00,1.53785,1.53805,1.53735,1.5375,694779998.0
2009-08-04 16:46:00,1.5375,1.53795,1.53735,1.5374,337180000.0
2009-08-04 16:47:00,1.5374,1.53775,1.53735,1.5376,297590000.0
2009-08-04 16:48:00,1.5377,1.5379,1.53745,1.5378,387000000.0
2009-08-04 16:49:00,1.5378,1.5387,1.5378,1.53845,358400000.0
2009-08-04 16:50:00,1.53845,1.5388,1.5381,1.53845,425599999.0
2009-08-04 16:51:00,1.53845,1.5387,1.5378,1.53795,504399997.0
2009-08-04 16:52:00,1.538,1.5382,1.5378,1.538,305600000.0
2009-08-04 16:53:00,1.538,1.538,1.53735,1.53765,283359999.0
2009-08-04 16:54:00,1.53755,1.53775,1.53735,1.5376,243920000.0
2009-08-04 16:55:00,1.5376,1.5378,1.53735,1.5376,260120000.0
2009-08-04 16:56:00,1.53755,1.5378,1.53745,1.53775,459200000.0
2009-08-04 16:57:00,1.5378,1.53795,1.5375,1.5376,429200001.0
2009-08-04 16:58:00,1.53765,1.53815,1.53765,1.5379,280000000.0
2009-08-04 16:59:00,1.5378,1.53845,1.5376,1.5376,400000000.0
2009-08-04 17:00:00,1.53765,1.53785,1.53735,1.53765,330840000.0
2009-08-04 17:01:00,1.5378,1.538,1.5376,1.5378,476399998.0
2009-08-04 17:02:00,1.53785,1.5379,1.53755,1.53765,316000000.0
2009-08-04 17:03:00,1.53765,1.5377,1.5374,1.5376,524799996.0
2009-08-04 17:04:00,1.53765,1.53795,1.5375,1.5378,563999999.0
2009-08-04 17:05:00,1.5378,1.538,1.5377,1.5379,501399998.0
2009-08-04 17:06:00,1.5379,1.53825,1.5377,1.53825,438400000.0
2009-08-04 17:07:00,1.53835,1.53865,1.5382,1.53825,488599999.0
2009-08-04 17:08:00,1.5383,1.5387,1.5382,1.53835,401400000.0
2009-08-04 17:09:00,1.53835,1.5389,1.53835,1.53875,586399998.0
2009-08-04 17:10:00,1.5389,1.5389,1.53805,1.53815,510999997.0
2009-08-04 17:11:00,1.538,1.5383,1.53785,1.5379,396800002.0
2009-08-04 17:12:00,1.53785,1.5381,1.5376,1.53775,312799999.0
2009-08-04 17:13:00,1.5377,1.538,1.5376,1.5378,334999998.0
2009-08-04 17:14:00,1.5378,1.53835,1.53775,1.53825,375200000.0
2009-08-04 17:15:00,1.53815,1.53835,1.538,1.5383,396800000.0
2009-08-04 17:16:00,1.5383,1.5384,1.53795,1.53795,300799999.0
2009-08-04 17:17:00,1.53785,1.53815,1.53775,1.5379,266600000.0
2009-08-04 17:18:00,1.5379,1.5379,1.5376,1.5378,289600000.0
2009-08-04 17:19:00,1.53785,1.5379,1.5375,1.5377,297400000.0
2009-08-04 17:20:00,1.5376,1.53815,1.53755,1.53815,383599999.0
2009-08-04 17:21:00,1.53815,1.5385,1.53815,1.53825,326400000.0
2009-08-04 17:22:00,1.5382,1.53845,1.5381,1.5384,418199999.0
2009-08-04 17:23:00,1.5384,1.5386,1.53815,1.5385,450400000.0
2009-08-04 17:24:00,1.5385,1.5388,1.5383,1.53875,290999999.0
2009-08-04 17:25:00,1.5387,1.5392,1.5385,1.53885,260800000.0
2009-08-04 17:26:00,1.5389,1.5391,1.5387,1.53875,139200000.0
2009-08-04 17:27:00,1.5388,1.539,1.53845,1.53855,169600000.0
2009-08-04 17:28:00,1.53855,1.5389,1.53855,1.5386,188800000.0
2009-08-04 17:29:00,1.5386,1.53865,1.5384,1.53845,199999999.0
2009-08-04 17:30:00,1.5384,1.5385,1.5383,1.5385,124800000.0
2009-08-04 17:31:00,1.53845,1.5387,1.53835,1.5384,177600000.0
2009-08-04 17:32:00,1.53835,1.53855,1.53815,1.5383,196600000.0
2009-08-04 17:33:00,1.5382,1.53835,1.53795,1.5381,296799999.0
2009-08-04 17:34:00,1.5381,1.53835,1.5379,1.53815,220800000.0
2009-08-04 17:35:00,1.5381,1.5382,1.538,1.5381,238399997.0
2009-08-04 17:36:00,1.5381,1.53835,1.53805,1.5383,222400000.0
2009-08-04 17:37:00,1.5383,1.5383,1.53795,1.53795,219000000.0
2009-08-04 17:38:00,1.53795,1.5382,1.53765,1.5378,270200000.0
2009-08-04 17:39:00,1.5378,1.53795,1.53765,1.5378,227200000.0
2009-08-04 17:40:00,1.5378,1.53795,1.5375,1.5377,414000000.0
2009-08-04 17:41:00,1.5377,1.5378,1.53745,1.53775,183800000.0
2009-08-04 17:42:00,1.53775,1.53805,1.5377,1.5379,460200001.0
2009-08-04 17:43:00,1.5379,1.5381,1.5376,1.5378,275200000.0
2009-08-04 17:44:00,1.5378,1.5383,1.5378,1.53815,156800000.0
2009-08-04 17:45:00,1.5383,1.5385,1.5382,1.5385,156800000.0
2009-08-04 17:46:00,1.53855,1.53855,1.53835,1.5384,215800000.0
2009-08-04 17:47:00,1.5384,1.5387,1.5383,1.5387,311999999.0
2009-08-04 17:48:00,1.53865,1.53865,1.5382,1.5382,295599997.0
2009-08-04 17:49:00,1.53825,1.53855,1.53815,1.53825,394199998.0
2009-08-04 17:50:00,1.5382,1.53845,1.5382,1.5383,188000000.0
2009-08-04 17:51:00,1.5383,1.53855,1.5382,1.5384,249600000.0
2009-08-04 17:52:00,1.53845,1.53855,1.53835,1.5384,121600000.0
2009-08-04 17:53:00,1.5384,1.5386,1.5384,1.5385,147200000.0
2009-08-04 17:54:00,1.5385,1.5386,1.5383,1.5385,160000000.0
2009-08-04 17:55:00,1.5384,1.5385,1.53815,1.53835,268799999.0
2009-08-04 17:56:00,1.5383,1.5383,1.5379,1.538,294400000.0
2009-08-04 17:57:00,1.538,1.5383,1.5378,1.5378,271999998.0
2009-08-04 17:58:00,1.5378,1.53815,1.53765,1.538,358400000.0
2009-08-04 17:59:00,1.5381,1.5385,1.538,1.53835,458200001.0
2009-08-04 18:00:00,1.53845,1.539,1.5382,1.5387,515200000.0
2009-08-04 18:01:00,1.5387,1.5387,1.5383,1.53855,443200000.0
2009-08-04 18:02:00,1.53855,1.5388,1.5384,1.53855,222000000.0
2009-08-04 18:03:00,1.53855,1.53895,1.53855,1.53895,201000002.0
2009-08-04 18:04:00,1.5389,1.53915,1.5388,1.53895,311200000.0
2009-08-04 18:05:00,1.53895,1.53915,1.5388,1.5389,238400001.0
2009-08-04 18:06:00,1.53885,1.53895,1.53875,1.5389,158400001.0
2009-08-04 18:07:00,1.5389,1.5392,1.5386,1.5391,214199999.0
2009-08-04 18:08:00,1.5391,1.53915,1.539,1.5391,116800000.0
2009-08-04 18:09:00,1.53915,1.5393,1.53905,1.53915,142399999.0
2009-08-04 18:10:00,1.53915,1.53955,1.53905,1.5393,578600000.0
2009-08-04 18:11:00,1.5393,1.53945,1.5392,1.5394,313999997.0
2009-08-04 18:12:00,1.5394,1.53945,1.5392,1.53925,292800000.0
2009-08-04 18:13:00,1.53925,1.53945,1.5391,1.5392,299200000.0
2009-08-04 18:14:00,1.5392,1.5393,1.5389,1.5389,329400000.0
2009-08-04 18:15:00,1.539,1.539,1.53875,1.53875,167800000.0
2009-08-04 18:16:00,1.53885,1.5389,1.53855,1.53875,262400000.0
2009-08-04 18:17:00,1.53875,1.5393,1.5386,1.5392,174200000.0
2009-08-04 18:18:00,1.53925,1.5395,1.539,1.53925,348600000.0
2009-08-04 18:19:00,1.53925,1.5395,1.53875,1.5391,347200000.0
2009-08-04 18:20:00,1.539,1.5393,1.5386,1.5388,406200001.0
2009-08-04 18:21:00,1.53895,1.53895,1.5387,1.53875,219200000.0
2009-08-04 18:22:00,1.53875,1.5388,1.5386,1.5387,342400000.0
2009-08-04 18:23:00,1.5386,1.53895,1.53835,1.53855,359800000.0
2009-08-04 18:24:00,1.53845,1.53885,1.53825,1.53875,382000000.0
2009-08-04 18:25:00,1.53875,1.53915,1.53855,1.53865,240000000.0
2009-08-04 18:26:00,1.53865,1.5388,1.5386,1.5387,236800001.0
2009-08-04 18:27:00,1.53865,1.53865,1.53845,1.53855,252800000.0
2009-08-04 18:28:00,1.53855,1.53855,1.5384,1.5384,244400000.0
2009-08-04 18:29:00,1.53845,1.53845,1.53835,1.53845,272999998.0
2009-08-04 18:30:00,1.53845,1.53875,1.53815,1.53865,465600001.0
2009-08-04 18:31:00,1.53855,1.5388,1.53835,1.5386,376199999.0
2009-08-04 18:32:00,1.53855,1.5387,1.53845,1.5387,205200000.0
2009-08-04 18:33:00,1.5387,1.53875,1.5386,1.5386,294400000.0
2009-08-04 18:34:00,1.53875,1.53885,1.53855,1.5387,312000000.0
2009-08-04 18:35:00,1.5387,1.53925,1.5385,1.53905,396400000.0
2009-08-04 18:36:00,1.53905,1.5392,1.539,1.539,102400000.0
2009-08-04 18:37:00,1.53905,1.5393,1.539,1.53915,80000000.0
2009-08-04 18:38:00,1.5392,1.53965,1.53905,1.53935,342400000.0
2009-08-04 18:39:00,1.53935,1.5395,1.5393,1.5394,184000000.0
2009-08-04 18:40:00,1.53935,1.53935,1.53915,1.53935,110400000.0
2009-08-04 18:41:00,1.53935,1.53945,1.5391,1.53935,179200000.0
2009-08-04 18:42:00,1.53925,1.5397,1.53915,1.53935,128000000.0
2009-08-04 18:43:00,1.5392,1.53945,1.5389,1.53935,121600000.0
2009-08-04 18:44:00,1.53935,1.5398,1.5393,1.53965,267200000.0
2009-08-04 18:45:00,1.53965,1.53985,1.5394,1.53965,379200000.0
2009-08-04 18:46:00,1.53975,1.54025,1.53955,1.54025,222400000.0
2009-08-04 18:47:00,1.54025,1.5403,1.53995,1.54005,303000000.0
2009-08-04 18:48:00,1.54,1.54045,1.54,1.5404,281400000.0
2009-08-04 18:49:00,1.5404,1.5404,1.53995,1.54005,204199999.0
2009-08-04 18:50:00,1.54005,1.54015,1.5398,1.53985,216000000.0
2009-08-04 18:51:00,1.53995,1.5401,1.53945,1.53955,399599999.0
2009-08-04 18:52:00,1.5395,1.54005,1.53945,1.53995,342400000.0
2009-08-04 18:53:00,1.5399,1.54025,1.53985,1.54015,190400000.0
2009-08-04 18:54:00,1.5402,1.5403,1.53985,1.54,400000001.0
2009-08-04 18:55:00,1.54,1.54,1.53965,1.5398,303799999.0
2009-08-04 18:56:00,1.53995,1.5401,1.5397,1.5401,268600000.0
2009-08-04 18:57:00,1.54015,1.5404,1.54005,1.54025,310000000.0
2009-08-04 18:58:00,1.54025,1.54025,1.5399,1.53995,620800000.0
2009-08-04 18:59:00,1.53995,1.5405,1.53995,1.54035,326400000.0
2009-08-04 19:00:00,1.5404,1.54045,1.53965,1.53965,362799998.0
2009-08-04 19:01:00,1.5395,1.5398,1.5394,1.53945,520999996.0
2009-08-04 19:02:00,1.53945,1.53945,1.5391,1.5392,287799999.0
2009-08-04 19:03:00,1.5392,1.5395,1.53915,1.5393,284800001.0
2009-08-04 19:04:00,1.5393,1.5403,1.5391,1.54025,313000000.0
2009-08-04 19:05:00,1.54025,1.5404,1.5399,1.5403,537399996.0
2009-08-04 19:06:00,1.5403,1.5408,1.5402,1.5408,303999999.0
2009-08-04 19:07:00,1.5408,1.541,1.54055,1.54055,289400000.0
2009-08-04 19:08:00,1.54055,1.5411,1.54035,1.541,169600000.0
2009-08-04 19:09:00,1.54095,1.541,1.54075,1.5408,419599999.0
2009-08-04 19:10:00,1.5408,1.5414,1.54075,1.54135,395599998.0
2009-08-04 19:11:00,1.54125,1.54135,1.54115,1.54125,199799999.0
2009-08-04 19:12:00,1.54125,1.54125,1.5409,1.5412,173600000.0
2009-08-04 19:13:00,1.54115,1.54115,1.5407,1.5411,164400000.0
2009-08-04 19:14:00,1.5412,1.5412,1.5407,1.5411,345400000.0
2009-08-04 19:15:00,1.5411,1.54135,1.54105,1.5413,195200000.0
2009-08-04 19:16:00,1.54145,1.54155,1.54125,1.5413,121600000.0
2009-08-04 19:17:00,1.5414,1.54155,1.5413,1.5414,220800000.0
2009-08-04 19:18:00,1.5414,1.5416,1.54135,1.5415,142400000.0
2009-08-04 19:19:00,1.5415,1.5419,1.5413,1.54185,240000000.0
2009-08-04 19:20:00,1.54185,1.54225,1.5417,1.54215,510399999.0
2009-08-04 19:21:00,1.54215,1.54225,1.54195,1.54195,2121199996.0
2009-08-04 19:22:00,1.5419,1.5421,1.5419,1.54205,588599995.0
2009-08-04 19:23:00,1.54185,1.54195,1.5412,1.54135,195200000.0
2009-08-04 19:24:00,1.54135,1.54145,1.54125,1.54135,196799998.0
2009-08-04 19:25:00,1.54135,1.54145,1.54115,1.5412,308199999.0
2009-08-04 19:26:00,1.54115,1.5416,1.54095,1.5414,278800000.0
2009-08-04 19:27:00,1.5414,1.5417,1.5411,1.5416,193400000.0
2009-08-04 19:28:00,1.54155,1.54165,1.54105,1.5411,172800000.0
2009-08-04 19:29:00,1.5411,1.5412,1.5408,1.5411,409400001.0
2009-08-04 19:30:00,1.54105,1.54135,1.54085,1.5411,297600000.0
2009-08-04 19:31:00,1.5411,1.54135,1.5411,1.54135,110400000.0
2009-08-04 19:32:00,1.54135,1.54135,1.5411,1.5413,124600000.0
2009-08-04 19:33:00,1.5414,1.54205,1.5412,1.5419,557999999.0
2009-08-04 19:34:00,1.5419,1.54465,1.5419,1.5444,932200002.0
2009-08-04 19:35:00,1.54445,1.54475,1.5438,1.5443,552000000.0
2009-08-04 19:36:00,1.54435,1.54465,1.5438,1.54425,664000001.0
2009-08-04 19:37:00,1.54435,1.5448,1.5442,1.5446,641600000.0
2009-08-04 19:38:00,1.54475,1.54485,1.54425,1.5445,289600000.0
2009-08-04 19:39:00,1.5445,1.5449,1.54425,1.5449,448000000.0
2009-08-04 19:40:00,1.5448,1.5462,1.54465,1.546,776000002.0
2009-08-04 19:41:00,1.54625,1.5463,1.5459,1.5462,361199997.0
2009-08-04 19:42:00,1.54615,1.5465,1.5461,1.5463,253800000.0
2009-08-04 19:43:00,1.54635,1.54675,1.54605,1.5464,517800000.0
2009-08-04 19:44:00,1.54645,1.54645,1.546,1.5463,412399999.0
2009-08-04 19:45:00,1.54645,1.54705,1.5463,1.54695,342000000.0
2009-08-04 19:46:00,1.54695,1.54725,1.54675,1.5472,542400001.0
2009-08-04 19:47:00,1.54715,1.54815,1.54705,1.5477,666399997.0
2009-08-04 19:48:00,1.5477,1.54815,1.54755,1.5479,329400000.0
2009-08-04 19:49:00,1.5479,1.5479,1.5473,1.5477,515199998.0
2009-08-04 19:50:00,1.54775,1.54835,1.5476,1.54815,391799999.0
2009-08-04 19:51:00,1.54815,1.54865,1.5478,1.5484,541199996.0
2009-08-04 19:52:00,1.5484,1.549,1.54815,1.5489,520000000.0
2009-08-04 19:53:00,1.5489,1.5491,1.5486,1.5488,430400000.0
2009-08-04 19:54:00,1.54855,1.5491,1.54855,1.54885,419200000.0
2009-08-04 19:55:00,1.5488,1.54925,1.54845,1.54885,526400000.0
2009-08-04 19:56:00,1.54875,1.549,1.54805,1.54825,542400001.0
2009-08-04 19:57:00,1.54825,1.54865,1.54795,1.5481,518400000.0
2009-08-04 19:58:00,1.5482,1.54835,1.54785,1.54795,374400000.0
2009-08-04 19:59:00,1.54795,1.5482,1.5477,1.5482,275200000.0
2009-08-04 20:00:00,1.5482,1.5483,1.54795,1.54795,286400000.0
2009-08-04 20:01:00,1.54795,1.54835,1.5478,1.5483,306200000.0
2009-08-04 20:02:00,1.5482,1.54825,1.5475,1.5475,446400000.0
2009-08-04 20:03:00,1.5475,1.5478,1.54725,1.54725,508800000.0
2009-08-04 20:04:00,1.54725,1.54735,1.5466,1.54695,320000000.0
2009-08-04 20:05:00,1.5469,1.5473,1.5469,1.5472,177600000.0
2009-08-04 20:06:00,1.5472,1.5474,1.547,1.54735,219200000.0
2009-08-04 20:07:00,1.54735,1.54745,1.5471,1.5472,230400000.0
2009-08-04 20:08:00,1.5472,1.5472,1.54655,1.5468,388800000.0
2009-08-04 20:09:00,1.5468,1.5471,1.5464,1.5468,280000000.0
2009-08-04 20:10:00,1.5468,1.54695,1.5463,1.5463,193600000.0
2009-08-04 20:11:00,1.5463,1.54685,1.5463,1.54685,80000000.0
2009-08-04 20:12:00,1.5467,1.54705,1.5463,1.54645,180800000.0
2009-08-04 20:13:00,1.5464,1.54675,1.5463,1.5467,72000000.0
2009-08-04 20:14:00,1.54675,1.54705,1.5466,1.5468,81600000.0
2009-08-04 20:15:00,1.54675,1.548,1.5467,1.54785,334400000.0
2009-08-04 20:16:00,1.548,1.5482,1.54745,1.54795,198400000.0
2009-08-04 20:17:00,1.54795,1.54795,1.5472,1.54755,339200000.0
2009-08-04 20:18:00,1.54755,1.5478,1.54725,1.54755,336000000.0
2009-08-04 20:19:00,1.54775,1.5483,1.5475,1.54775,403200000.0
2009-08-04 20:20:00,1.5477,1.54795,1.5474,1.5477,185600000.0
2009-08-04 20:21:00,1.5477,1.5479,1.54755,1.54755,208000000.0
2009-08-04 20:22:00,1.54755,1.5478,1.5475,1.54765,145600000.0
2009-08-04 20:23:00,1.54765,1.5481,1.54765,1.54785,193600000.0
2009-08-04 20:24:00,1.54785,1.54815,1.54785,1.548,52800000.0
2009-08-04 20:25:00,1.548,1.5482,1.5479,1.5482,148800000.0
2009-08-04 20:26:00,1.5482,1.5485,1.548,1.54825,192000000.0
2009-08-04 20:27:00,1.54835,1.54845,1.548,1.54815,144000000.0
2009-08-04 20:28:00,1.54805,1.5482,1.5479,1.54815,217600000.0
2009-08-04 20:29:00,1.54805,1.5484,1.548,1.548,144000000.0
2009-08-04 20:30:00,1.54805,1.5482,1.5477,1.5479,179200000.0
2009-08-04 20:31:00,1.548,1.548,1.5476,1.5477,102400000.0
2009-08-04 20:32:00,1.54765,1.5478,1.5474,1.54765,158400000.0
2009-08-04 20:33:00,1.54765,1.54775,1.54685,1.54695,153600000.0
2009-08-04 20:34:00,1.547,1.5473,1.54685,1.5472,121600000.0
2009-08-04 20:35:00,1.5473,1.5473,1.54695,1.547,107200000.0
2009-08-04 20:36:00,1.547,1.5471,1.5469,1.547,99200000.0
2009-08-04 20:37:00,1.5469,1.5469,1.54625,1.54635,169600000.0
2009-08-04 20:38:00,1.54655,1.54665,1.5454,1.54555,228800000.0
2009-08-04 20:39:00,1.54565,1.54605,1.54545,1.54605,329600000.0
2009-08-04 20:40:00,1.54595,1.546,1.5452,1.54545,196800000.0
2009-08-04 20:41:00,1.54555,1.5457,1.545,1.5453,209600000.0
2009-08-04 20:42:00,1.5452,1.5454,1.54515,1.5452,206400000.0
2009-08-04 20:43:00,1.54525,1.5453,1.54485,1.54485,148800000.0
2009-08-04 20:44:00,1.545,1.5454,1.545,1.54535,145600000.0
2009-08-04 20:45:00,1.54545,1.54545,1.5451,1.5453,100800000.0
2009-08-04 20:46:00,1.5454,1.5454,1.54515,1.5452,112000000.0
2009-08-04 20:47:00,1.5452,1.5453,1.5451,1.5451,96000000.0
2009-08-04 20:48:00,1.54535,1.54605,1.54515,1.54575,305600000.0
2009-08-04 20:49:00,1.54575,1.54605,1.54565,1.54605,278400000.0
2009-08-04 20:50:00,1.546,1.5462,1.5458,1.5458,297599999.0
2009-08-04 20:51:00,1.54585,1.54605,1.5457,1.54585,206399999.0
2009-08-04 20:52:00,1.54585,1.5462,1.54585,1.5459,163200000.0
2009-08-04 20:53:00,1.5458,1.5462,1.5458,1.5462,211200000.0
2009-08-04 20:54:00,1.5462,1.54645,1.54615,1.54625,240000000.0
2009-08-04 20:55:00,1.54625,1.5465,1.54625,1.54625,150400000.0
2009-08-04 20:56:00,1.5463,1.54665,1.5463,1.54655,115200000.0
2009-08-04 20:57:00,1.54655,1.54665,1.54615,1.5462,80000000.0
2009-08-04 20:58:00,1.5462,1.5462,1.5459,1.5459,54400000.0
2009-08-04 20:59:00,1.54595,1.546,1.5455,1.5456,264000000.0
2009-08-04 21:00:00,1.54565,1.54565,1.5452,1.5452,80000000.0
2009-08-04 21:01:00,1.54525,1.5454,1.5452,1.54535,70400000.0
2009-08-04 21:02:00,1.54535,1.5454,1.54515,1.54525,156800000.0
2009-08-04 21:03:00,1.54525,1.54525,1.5447,1.54525,249600000.0
2009-08-04 21:04:00,1.5453,1.5454,1.5451,1.5452,118400000.0
2009-08-04 21:05:00,1.54525,1.54525,1.5448,1.54495,126400000.0
2009-08-04 21:06:00,1.54495,1.54505,1.5447,1.5449,121600000.0
2009-08-04 21:07:00,1.5454,1.5454,1.54475,1.54475,193600000.0
2009-08-04 21:08:00,1.54475,1.54515,1.54465,1.545,275200000.0
2009-08-04 21:09:00,1.545,1.5453,1.5449,1.54505,148800000.0
2009-08-04 21:10:00,1.54515,1.5453,1.5449,1.5453,147200000.0
2009-08-04 21:11:00,1.5451,1.54535,1.54505,1.54505,236800000.0
2009-08-04 21:12:00,1.54505,1.5453,1.54495,1.545,131200000.0
2009-08-04 21:13:00,1.54495,1.5451,1.54495,1.54505,132800000.0
2009-08-04 21:14:00,1.545,1.54535,1.54475,1.5449,201600000.0
2009-08-04 21:15:00,1.5449,1.5451,1.54485,1.5449,139200000.0
2009-08-04 21:16:00,1.54485,1.54505,1.5448,1.545,153600000.0
2009-08-04 21:17:00,1.54495,1.54515,1.54485,1.54505,158400000.0
2009-08-04 21:18:00,1.5452,1.5453,1.54505,1.54505,81600000.0
2009-08-04 21:19:00,1.54505,1.5452,1.54485,1.54505,72000000.0
2009-08-04 21:20:00,1.5451,1.54515,1.54485,1.545,99200000.0
2009-08-04 21:21:00,1.5449,1.545,1.54475,1.54485,65600000.0
2009-08-04 21:22:00,1.54485,1.54485,1.5444,1.54455,102400000.0
2009-08-04 21:23:00,1.5446,1.5447,1.5441,1.5444,198400000.0
2009-08-04 21:24:00,1.54435,1.5447,1.54425,1.5447,113600000.0
2009-08-04 21:25:00,1.5447,1.5452,1.5447,1.54505,91200000.0
2009-08-04 21:26:00,1.54515,1.5455,1.5451,1.54545,78400000.0
2009-08-04 21:27:00,1.5455,1.5455,1.54515,1.5453,156800000.0
2009-08-04 21:28:00,1.5454,1.54555,1.54525,1.54525,121600000.0
2009-08-04 21:29:00,1.5453,1.5455,1.54525,1.54535,67200000.0
2009-08-04 21:30:00,1.5452,1.5455,1.5452,1.54545,51200000.0
2009-08-04 21:31:00,1.5453,1.54545,1.54515,1.5454,73600000.0
2009-08-04 21:32:00,1.54535,1.54535,1.5453,1.54535,16000000.0
2009-08-04 21:33:00,1.54535,1.54565,1.54525,1.54565,121600000.0
2009-08-04 21:34:00,1.5457,1.546,1.5456,1.5457,76800000.0
2009-08-04 21:35:00,1.5457,1.54585,1.54565,1.5457,91200000.0
2009-08-04 21:36:00,1.5458,1.5459,1.5455,1.5455,60800000.0
2009-08-04 21:37:00,1.5454,1.5457,1.54515,1.5457,76800000.0
2009-08-04 21:38:00,1.54565,1.5459,1.54555,1.54565,163200000.0
2009-08-04 21:39:00,1.5457,1.54595,1.54565,1.54585,73600000.0
2009-08-04 21:40:00,1.5458,1.54595,1.5457,1.5457,134400000.0
2009-08-04 21:41:00,1.5458,1.54585,1.54555,1.54565,84800000.0
2009-08-04 21:42:00,1.54565,1.5459,1.54545,1.54585,174400000.0
2009-08-04 21:43:00,1.5458,1.5459,1.5456,1.5459,136000000.0
2009-08-04 21:44:00,1.5459,1.54595,1.5457,1.5459,120000000.0
2009-08-04 21:45:00,1.5459,1.54595,1.5456,1.5457,128000000.0
2009-08-04 21:46:00,1.5458,1.54595,1.54565,1.5457,126400000.0
2009-08-04 21:47:00,1.54585,1.54605,1.5456,1.5459,131200000.0
2009-08-04 21:48:00,1.5459,1.54595,1.54585,1.54585,19200000.0
2009-08-04 21:49:00,1.54575,1.5458,1.5455,1.5455,83200000.0
2009-08-04 21:50:00,1.5457,1.54605,1.5456,1.5457,156800000.0
2009-08-04 21:51:00,1.54575,1.5459,1.54575,1.54575,59200000.0
2009-08-04 21:52:00,1.54575,1.54615,1.54545,1.54575,163200000.0
2009-08-04 21:53:00,1.54575,1.54595,1.5453,1.5453,244800000.0
2009-08-04 21:54:00,1.5455,1.5456,1.54545,1.54545,113600000.0
2009-08-04 21:55:00,1.54575,1.546,1.54555,1.546,161600000.0
2009-08-04 21:56:00,1.546,1.5461,1.5459,1.54595,60800000.0
2009-08-04 21:57:00,1.546,1.5464,1.5459,1.54595,264000000.0
2009-08-04 21:58:00,1.54595,1.54635,1.5459,1.5463,128000000.0
2009-08-04 21:59:00,1.54645,1.54695,1.54605,1.5466,204600000.0
2009-08-04 22:00:00,1.54665,1.5468,1.5464,1.54655,163200000.0
2009-08-04 22:01:00,1.5466,1.5466,1.54575,1.54575,240000000.0
2009-08-04 22:02:00,1.5457,1.5459,1.54535,1.5454,169600000.0
2009-08-04 22:03:00,1.5456,1.5457,1.5451,1.5452,110400000.0
2009-08-04 22:04:00,1.54525,1.5453,1.545,1.5453,144000000.0
2009-08-04 22:05:00,1.54525,1.5453,1.54515,1.5453,46400000.0
2009-08-04 22:06:00,1.54525,1.54525,1.545,1.5452,179200000.0
2009-08-04 22:07:00,1.54525,1.54525,1.54495,1.54505,99200000.0
2009-08-04 22:08:00,1.54505,1.54535,1.54505,1.5451,158400000.0
2009-08-04 22:09:00,1.54525,1.5453,1.5451,1.54525,60800000.0
2009-08-04 22:10:00,1.54525,1.5453,1.5451,1.54515,49600000.0
2009-08-04 22:11:00,1.54515,1.54525,1.54475,1.5449,286000002.0
2009-08-04 22:12:00,1.54495,1.54545,1.54485,1.54515,148800000.0
2009-08-04 22:13:00,1.54515,1.54565,1.54515,1.54565,78400000.0
2009-08-04 22:14:00,1.5457,1.54575,1.54565,1.54565,68800000.0
2009-08-04 22:15:00,1.5457,1.5457,1.54535,1.54535,99200000.0
2009-08-04 22:16:00,1.54545,1.54545,1.545,1.545,76800000.0
2009-08-04 22:17:00,1.545,1.545,1.545,1.545,36800000.0
2009-08-04 22:18:00,1.545,1.545,1.545,1.545,9600000.0
2009-08-04 22:19:00,1.545,1.54525,1.545,1.54515,65600000.0
2009-08-04 22:20:00,1.5452,1.5453,1.54465,1.54525,116800000.0
2009-08-04 22:21:00,1.54525,1.54545,1.54505,1.54515,67200000.0
2009-08-04 22:22:00,1.54525,1.54525,1.5446,1.5449,65600000.0
2009-08-04 22:23:00,1.5449,1.5452,1.54445,1.5452,192000000.0
2009-08-04 22:24:00,1.5452,1.54525,1.545,1.54525,44800000.0
2009-08-04 22:25:00,1.5452,1.5452,1.5447,1.5447,89600000.0
2009-08-04 22:26:00,1.54475,1.54475,1.5447,1.5447,38400000.0
2009-08-04 22:27:00,1.54475,1.54525,1.54465,1.54485,94400000.0
2009-08-04 22:28:00,1.54485,1.54485,1.54465,1.5447,32000000.0
2009-08-04 22:29:00,1.5447,1.54485,1.54465,1.54485,43200000.0
2009-08-04 22:30:00,1.54485,1.54485,1.54375,1.54415,124860000.0
2009-08-04 22:31:00,1.54415,1.54475,1.54415,1.5446,153600000.0
2009-08-04 22:32:00,1.5447,1.54485,1.5446,1.5448,64000000.0
2009-08-04 22:33:00,1.5448,1.5448,1.54455,1.5448,92800000.0
2009-08-04 22:34:00,1.5447,1.54475,1.5447,1.5447,27200000.0
2009-08-04 22:35:00,1.54475,1.54485,1.5446,1.5446,123000000.0
2009-08-04 22:36:00,1.5444,1.54485,1.5444,1.54475,142400000.0
2009-08-04 22:37:00,1.54455,1.5448,1.5445,1.54465,41600000.0
2009-08-04 22:38:00,1.5448,1.54495,1.54475,1.54495,49600000.0
2009-08-04 22:39:00,1.5448,1.545,1.5448,1.54495,83200000.0
2009-08-04 22:40:00,1.54495,1.54505,1.5449,1.54505,54400000.0
2009-08-04 22:41:00,1.54495,1.54515,1.5448,1.545,91200000.0
2009-08-04 22:42:00,1.545,1.54505,1.545,1.54505,6400000.0
2009-08-04 22:43:00,1.54505,1.5451,1.5449,1.54505,25600000.0
2009-08-04 22:44:00,1.5451,1.54525,1.54505,1.54515,59200000.0
2009-08-04 22:45:00,1.54515,1.54515,1.5449,1.545,40000000.0
2009-08-04 22:46:00,1.54485,1.5449,1.54435,1.5445,75200000.0
2009-08-04 22:47:00,1.54455,1.54455,1.5445,1.54455,16000000.0
2009-08-04 22:48:00,1.54455,1.54475,1.54455,1.5447,52800000.0
2009-08-04 22:49:00,1.545,1.54515,1.54465,1.54495,107200000.0
2009-08-04 22:50:00,1.54495,1.54535,1.5449,1.54505,41600000.0
2009-08-04 22:51:00,1.54505,1.5451,1.54495,1.545,43200000.0
2009-08-04 22:52:00,1.54495,1.545,1.5449,1.5449,36800000.0
2009-08-04 22:53:00,1.5449,1.5449,1.5447,1.5448,60800000.0
2009-08-04 22:54:00,1.54485,1.54485,1.54455,1.5448,68800000.0
2009-08-04 22:55:00,1.5448,1.5448,1.54405,1.54415,171600000.0
2009-08-04 22:56:00,1.5441,1.54485,1.544,1.54485,89600000.0
2009-08-04 22:57:00,1.5445,1.54505,1.5442,1.54505,236400003.0
2009-08-04 22:58:00,1.545,1.545,1.54425,1.5446,33600000.0
2009-08-04 22:59:00,1.54465,1.5449,1.5445,1.5448,68800000.0
2009-08-04 23:00:00,1.54475,1.5448,1.54425,1.54425,24000000.0
2009-08-04 23:01:00,1.54445,1.54445,1.54445,1.54445,3200000.0
2009-08-04 23:02:00,1.5445,1.5445,1.54405,1.5445,35200000.0
2009-08-04 23:03:00,1.54445,1.54445,1.54445,1.54445,3200000.0
2009-08-04 23:04:00,1.54445,1.54445,1.5444,1.5444,14400000.0
2009-08-04 23:05:00,1.54455,1.5446,1.5441,1.54435,30400000.0
2009-08-04 23:06:00,1.5443,1.54485,1.5438,1.54485,92800000.0
2009-08-04 23:07:00,1.54465,1.545,1.5443,1.545,104000000.0
2009-08-04 23:08:00,1.54525,1.5458,1.5447,1.5455,131200000.0
2009-08-04 23:09:00,1.5456,1.54585,1.54505,1.54555,128000000.0
2009-08-04 23:10:00,1.5454,1.5454,1.54465,1.54465,40000000.0
2009-08-04 23:11:00,1.5446,1.54485,1.54435,1.54445,64000000.0
2009-08-04 23:12:00,1.5444,1.5444,1.54405,1.5443,92800000.0
2009-08-04 23:13:00,1.5442,1.54465,1.5438,1.54395,283600002.0
2009-08-04 23:14:00,1.544,1.54445,1.54375,1.5438,143330001.0
2009-08-04 23:15:00,1.54395,1.54395,1.54375,1.54375,59850000.0
2009-08-04 23:16:00,1.54375,1.5438,1.54375,1.54375,61190000.0
2009-08-04 23:17:00,1.54375,1.54375,1.5429,1.5429,360950000.0
2009-08-04 23:18:00,1.543,1.54305,1.5429,1.5429,444450000.0
2009-08-04 23:19:00,1.5429,1.5429,1.5429,1.5429,77900000.0
2009-08-04 23:20:00,1.5429,1.54295,1.5429,1.5429,223710000.0
2009-08-04 23:21:00,1.5429,1.54325,1.5429,1.5431,96100000.0
2009-08-04 23:22:00,1.5432,1.5433,1.5429,1.5429,133260000.0
2009-08-04 23:23:00,1.5429,1.54315,1.5429,1.54315,98300000.0
2009-08-04 23:24:00,1.5429,1.54315,1.5429,1.543,23760000.0
2009-08-04 23:25:00,1.54295,1.54385,1.5429,1.5435,70810000.0
2009-08-04 23:26:00,1.5435,1.5438,1.54315,1.54315,41600000.0
2009-08-04 23:27:00,1.54365,1.54445,1.54365,1.5442,142400000.0
2009-08-04 23:28:00,1.5445,1.5452,1.5433,1.5446,153400000.0
2009-08-04 23:29:00,1.5445,1.5446,1.5445,1.5445,8000000.0
2009-08-04 23:30:00,1.5447,1.5448,1.5443,1.54435,30400000.0
2009-08-04 23:31:00,1.5444,1.5444,1.544,1.544,89600000.0
2009-08-04 23:32:00,1.544,1.54415,1.5439,1.544,123200000.0
2009-08-04 23:33:00,1.5439,1.54393,1.5439,1.54393,19200000.0
2009-08-04 23:34:00,1.54385,1.54405,1.5438,1.5438,19200000.0
2009-08-04 23:35:00,1.544,1.544,1.5438,1.5438,27200000.0
2009-08-04 23:36:00,1.544,1.54425,1.5439,1.5439,14400000.0
2009-08-04 23:37:00,1.544,1.544,1.544,1.544,3200000.0
2009-08-04 23:38:00,1.5441,1.5441,1.5441,1.5441,6400000.0
2009-08-04 23:39:00,1.5441,1.5441,1.5441,1.5441,3200000.0
2009-08-04 23:40:00,1.544,1.544,1.54395,1.54395,12800000.0
2009-08-04 23:41:00,1.5439,1.54425,1.54365,1.54425,41600000.0
2009-08-04 23:42:00,1.54415,1.54485,1.54355,1.5441,62400000.0
2009-08-04 23:43:00,1.54405,1.5443,1.54405,1.5443,20800000.0
2009-08-04 23:44:00,1.5442,1.5442,1.54405,1.5441,44800000.0
2009-08-04 23:45:00,1.54405,1.54425,1.54405,1.5441,60800000.0
2009-08-04 23:46:00,1.5442,1.5444,1.54405,1.54405,32000000.0
2009-08-04 23:47:00,1.54415,1.54415,1.54415,1.54415,16000000.0
2009-08-04 23:48:00,1.5441,1.5441,1.5441,1.5441,6400000.0
2009-08-04 23:49:00,1.5441,1.54455,1.54405,1.54455,28800000.0
2009-08-04 23:50:00,1.54455,1.54475,1.5445,1.54475,17600000.0
2009-08-04 23:51:00,1.5447,1.5447,1.5447,1.5447,4800000.0
2009-08-04 23:52:00,1.5446,1.54475,1.5446,1.54475,9600000.0
2009-08-04 23:53:00,1.54475,1.54505,1.5447,1.54495,62400000.0
2009-08-04 23:54:00,1.545,1.545,1.54495,1.545,9600000.0
2009-08-04 23:55:00,1.54495,1.54495,1.54495,1.54495,3200000.0
2009-08-04 23:56:00,1.5449,1.54495,1.54475,1.54485,36800000.0
2009-08-04 23:57:00,1.54485,1.5449,1.54455,1.5448,59200000.0
2009-08-04 23:58:00,1.54475,1.545,1.54475,1.5449,20800000.0
2009-08-04 23:59:00,1.54495,1.54495,1.5449,1.54495,12800000.0
2009-08-05 00:00:00,1.54485,1.54495,1.5448,1.54495,16000000.0
2009-08-05 00:01:00,1.545,1.545,1.54485,1.54495,22400000.0
2009-08-05 00:02:00,1.54485,1.54485,1.54475,1.54475,12800000.0
2009-08-05 00:03:00,1.54465,1.54475,1.54465,1.54475,9600000.0
2009-08-05 00:04:00,1.54475,1.54475,1.5446,1.5447,44800000.0
2009-08-05 00:05:00,1.54465,1.54475,1.5445,1.5445,28800000.0
2009-08-05 00:06:00,1.5445,1.54465,1.5445,1.5445,32000000.0
2009-08-05 00:07:00,1.5446,1.5446,1.5446,1.5446,6400000.0
2009-08-05 00:08:00,1.5445,1.54475,1.5445,1.5447,25600000.0
2009-08-05 00:09:00,1.5447,1.5447,1.54455,1.54455,22400000.0
2009-08-05 00:10:00,1.5446,1.5446,1.5443,1.54435,48000000.0
2009-08-05 00:11:00,1.54425,1.54435,1.54425,1.54435,19200000.0
2009-08-05 00:12:00,1.54435,1.54445,1.54425,1.54425,32000000.0
2009-08-05 00:13:00,1.5442,1.5443,1.5442,1.5443,22400000.0
2009-08-05 00:14:00,1.54425,1.54425,1.54425,1.54425,9600000.0
2009-08-05 00:15:00,1.54425,1.54425,1.54425,1.54425,6400000.0
2009-08-05 00:16:00,1.54425,1.54425,1.54415,1.54415,6400000.0
2009-08-05 00:17:00,1.54415,1.54415,1.54405,1.54405,32000000.0
2009-08-05 00:18:00,1.54405,1.54405,1.5438,1.54395,35200000.0
2009-08-05 00:19:00,1.5436,1.5436,1.54295,1.5431,54400000.0
2009-08-05 00:20:00,1.5432,1.5432,1.5432,1.5432,3200000.0
2009-08-05 00:21:00,1.5432,1.5434,1.54315,1.5434,41600000.0
2009-08-05 00:22:00,1.5435,1.5436,1.54345,1.54345,19200000.0
2009-08-05 00:23:00,1.5434,1.54345,1.54335,1.54345,35200000.0
2009-08-05 00:24:00,1.5435,1.5435,1.54345,1.54345,19200000.0
2009-08-05 00:25:00,1.5434,1.54355,1.5434,1.5435,12800000.0
2009-08-05 00:26:00,1.54345,1.54345,1.5433,1.54335,48000000.0
2009-08-05 00:27:00,1.5435,1.5435,1.5435,1.5435,6400000.0
2009-08-05 00:28:00,1.5435,1.54385,1.54345,1.54385,70400000.0
2009-08-05 00:29:00,1.54385,1.5441,1.54385,1.54405,28800000.0
2009-08-05 00:30:00,1.54395,1.54415,1.54395,1.5441,28800000.0
2009-08-05 00:31:00,1.54405,1.54405,1.5439,1.544,25600000.0
2009-08-05 00:32:00,1.544,1.544,1.54395,1.544,19200000.0
2009-08-05 00:33:00,1.544,1.5441,1.54395,1.5441,16000000.0
2009-08-05 00:34:00,1.544,1.544,1.544,1.544,3200000.0
2009-08-05 00:35:00,1.5441,1.5441,1.54395,1.54395,12800000.0
2009-08-05 00:36:00,1.5438,1.544,1.5438,1.544,16000000.0
2009-08-05 00:37:00,1.544,1.544,1.5438,1.54395,12800000.0
2009-08-05 00:38:00,1.5441,1.5441,1.54365,1.54375,41600000.0
2009-08-05 00:39:00,1.54385,1.54385,1.54385,1.54385,22400000.0
2009-08-05 00:40:00,1.54343,1.54346,1.54343,1.54346,22400000.0
2009-08-05 00:41:00,1.54385,1.54395,1.54385,1.54395,22400000.0
2009-08-05 00:43:00,1.54347,1.54347,1.54347,1.54347,16000000.0
2009-08-05 00:44:00,1.54385,1.54385,1.5436,1.5436,16000000.0
2009-08-05 00:45:00,1.54325,1.54325,1.54322,1.54322,51200000.0
2009-08-05 00:46:00,1.54365,1.5438,1.54335,1.54355,51200000.0
2009-08-05 00:47:00,1.54345,1.5437,1.54345,1.54355,38400000.0
2009-08-05 00:48:00,1.5436,1.5437,1.54355,1.5437,9600000.0
2009-08-05 00:49:00,1.5437,1.5438,1.54345,1.54365,35200000.0
2009-08-05 00:50:00,1.54355,1.54355,1.54345,1.54345,9600000.0
2009-08-05 00:51:00,1.54335,1.54335,1.54325,1.54335,12800000.0
2009-08-05 00:52:00,1.54311,1.54312,1.54308,1.54308,6400000.0
2009-08-05 00:53:00,1.5433,1.5433,1.5433,1.5433,6400000.0
2009-08-05 00:54:00,1.5433,1.5433,1.5433,1.5433,3200000.0
2009-08-05 00:55:00,1.5433,1.5433,1.54315,1.54315,9600000.0
2009-08-05 00:56:00,1.5433,1.5433,1.5429,1.5429,121500000.0
2009-08-05 00:57:00,1.5429,1.54345,1.5429,1.54335,65260000.0
2009-08-05 00:58:00,1.5429,1.54345,1.5429,1.54315,26010000.0
2009-08-05 00:59:00,1.5429,1.54295,1.5429,1.5429,45760000.0
2009-08-05 01:00:00,1.5429,1.5435,1.5429,1.5435,66780000.0
2009-08-05 01:01:00,1.5435,1.54405,1.5434,1.54405,86400000.0
2009-08-05 01:02:00,1.5437,1.5438,1.5437,1.5437,27200000.0
2009-08-05 01:03:00,1.5438,1.54415,1.54355,1.54375,65600000.0
2009-08-05 01:04:00,1.5437,1.5441,1.5437,1.5441,83200000.0
2009-08-05 01:05:00,1.54415,1.54435,1.54415,1.54415,76800000.0
2009-08-05 01:06:00,1.54415,1.5443,1.54415,1.5443,35200000.0
2009-08-05 01:07:00,1.5444,1.5445,1.54405,1.54405,107000000.0
2009-08-05 01:08:00,1.5442,1.54435,1.5442,1.5442,32000000.0
2009-08-05 01:09:00,1.5442,1.5442,1.5441,1.54415,22400000.0
2009-08-05 01:10:00,1.5442,1.5442,1.544,1.54405,28800000.0
2009-08-05 01:11:00,1.5441,1.54415,1.544,1.54405,35200000.0
2009-08-05 01:12:00,1.54405,1.5441,1.54405,1.5441,12800000.0
2009-08-05 01:13:00,1.54405,1.5441,1.54405,1.54405,22400000.0
2009-08-05 01:14:00,1.5441,1.54435,1.5441,1.54435,22400000.0
2009-08-05 01:15:00,1.54425,1.5445,1.54425,1.54445,32000000.0
2009-08-05 01:16:00,1.5444,1.5444,1.5443,1.5444,19200000.0
2009-08-05 01:17:00,1.54445,1.5445,1.5444,1.5444,38400000.0
2009-08-05 01:18:00,1.5444,1.5444,1.5444,1.5444,12800000.0
2009-08-05 01:19:00,1.5444,1.5444,1.54435,1.5444,9600000.0
2009-08-05 01:20:00,1.5445,1.5445,1.54445,1.5445,16000000.0
2009-08-05 01:21:00,1.54465,1.54465,1.54465,1.54465,3200000.0
2009-08-05 01:22:00,1.54455,1.54465,1.54455,1.54465,41600000.0
2009-08-05 01:23:00,1.5447,1.5447,1.5445,1.54455,22400000.0
2009-08-05 01:24:00,1.54465,1.54475,1.54435,1.54435,73600000.0
2009-08-05 01:25:00,1.54435,1.54465,1.54435,1.54455,48000000.0
2009-08-05 01:26:00,1.54445,1.54455,1.54445,1.54445,38400000.0
2009-08-05 01:27:00,1.5444,1.5444,1.54365,1.54405,108800000.0
2009-08-05 01:28:00,1.54405,1.5443,1.54395,1.54415,73600000.0
2009-08-05 01:29:00,1.54415,1.54415,1.54385,1.5439,25600000.0
2009-08-05 01:30:00,1.5435,1.5436,1.5435,1.5436,51200001.0
2009-08-05 01:31:00,1.5437,1.54435,1.54355,1.54355,99200000.0
2009-08-05 01:32:00,1.5436,1.5436,1.543,1.5431,113400000.0
2009-08-05 01:33:00,1.54325,1.5436,1.5429,1.5429,83610000.0
2009-08-05 01:34:00,1.5429,1.54335,1.5429,1.54315,177840000.0
2009-08-05 01:35:00,1.5431,1.5432,1.543,1.5432,22400000.0
2009-08-05 01:36:00,1.54325,1.5436,1.5429,1.5429,88120000.0
2009-08-05 01:37:00,1.5429,1.5429,1.5415,1.54165,123940000.0
2009-08-05 01:38:00,1.54165,1.54165,1.54085,1.5415,95200000.0
2009-08-05 01:39:00,1.5416,1.54175,1.5413,1.5417,51200000.0
2009-08-05 01:40:00,1.5417,1.54215,1.5416,1.54215,54400000.0
2009-08-05 01:41:00,1.5422,1.54265,1.542,1.54245,73600000.0
2009-08-05 01:42:00,1.54255,1.54295,1.54235,1.54285,38400000.0
2009-08-05 01:43:00,1.54295,1.5433,1.54285,1.54295,89600000.0
2009-08-05 01:44:00,1.54285,1.54345,1.54285,1.54335,108800000.0
2009-08-05 01:45:00,1.54325,1.5436,1.5432,1.54335,124800000.0
2009-08-05 01:46:00,1.5433,1.54335,1.54325,1.54335,16000000.0
2009-08-05 01:47:00,1.5433,1.5433,1.5433,1.5433,12800000.0
2009-08-05 01:48:00,1.54315,1.54335,1.54295,1.54305,76800000.0
2009-08-05 01:49:00,1.54305,1.54315,1.54295,1.54305,60800000.0
2009-08-05 01:50:00,1.54305,1.5431,1.5429,1.543,44800000.0
2009-08-05 01:51:00,1.54275,1.5432,1.54255,1.5429,111199999.0
2009-08-05 01:52:00,1.54305,1.5432,1.5425,1.54265,116000000.0
2009-08-05 01:53:00,1.5424,1.54275,1.5418,1.5421,188000000.0
2009-08-05 01:54:00,1.54225,1.5426,1.54225,1.5426,57600000.0
2009-08-05 01:55:00,1.5426,1.5426,1.54225,1.54245,22400000.0
2009-08-05 01:56:00,1.5423,1.54275,1.54215,1.54265,96000000.0
2009-08-05 01:57:00,1.54275,1.54285,1.54265,1.5428,28800000.0
2009-08-05 01:58:00,1.5428,1.543,1.5428,1.5428,97600000.0
2009-08-05 01:59:00,1.5429,1.5429,1.54255,1.5426,57600000.0
2009-08-05 02:00:00,1.5426,1.5434,1.54255,1.54335,169600000.0
2009-08-05 02:01:00,1.5434,1.5434,1.54325,1.54325,19200000.0
2009-08-05 02:02:00,1.5433,1.54375,1.5433,1.5433,44800000.0
2009-08-05 02:03:00,1.54325,1.5435,1.54325,1.54335,41600000.0
2009-08-05 02:04:00,1.5434,1.5435,1.5433,1.5435,32000000.0
2009-08-05 02:05:00,1.54355,1.54355,1.5435,1.5435,16000000.0
2009-08-05 02:06:00,1.54355,1.54355,1.5433,1.54335,28800000.0
2009-08-05 02:07:00,1.5434,1.5437,1.5434,1.54365,48000000.0
2009-08-05 02:08:00,1.54355,1.5437,1.54335,1.54365,76800000.0
2009-08-05 02:09:00,1.5437,1.5438,1.54345,1.54365,60800000.0
2009-08-05 02:10:00,1.5437,1.5441,1.5436,1.54405,89600000.0
2009-08-05 02:11:00,1.5441,1.5441,1.54385,1.54405,57600000.0
2009-08-05 02:12:00,1.54405,1.54435,1.54405,1.5443,59200000.0
2009-08-05 02:13:00,1.54435,1.54455,1.54425,1.5444,44800000.0
2009-08-05 02:14:00,1.5445,1.5447,1.54415,1.5442,48000000.0
2009-08-05 02:15:00,1.54415,1.54435,1.5441,1.5443,25600000.0
2009-08-05 02:16:00,1.5443,1.54455,1.54385,1.54415,83200000.0
2009-08-05 02:17:00,1.5442,1.5442,1.54395,1.5441,44800000.0
2009-08-05 02:18:00,1.54415,1.54435,1.5441,1.54425,65600000.0
2009-08-05 02:19:00,1.54435,1.5446,1.54385,1.54405,100600000.0
2009-08-05 02:20:00,1.54405,1.5443,1.54405,1.5441,67200000.0
2009-08-05 02:21:00,1.5442,1.5443,1.5442,1.5442,35200000.0
2009-08-05 02:22:00,1.54415,1.5442,1.54415,1.5442,9600000.0
2009-08-05 02:23:00,1.5444,1.5446,1.54435,1.5444,32000000.0
2009-08-05 02:24:00,1.54445,1.54445,1.54435,1.54435,12800000.0
2009-08-05 02:25:00,1.5444,1.5444,1.54425,1.54425,19200000.0
2009-08-05 02:26:00,1.54415,1.5443,1.5441,1.5442,116800000.0
2009-08-05 02:27:00,1.5442,1.54435,1.54415,1.54435,28800000.0
2009-08-05 02:28:00,1.5444,1.5444,1.54435,1.54435,6400000.0
2009-08-05 02:29:00,1.5443,1.5443,1.5441,1.54425,35200000.0
2009-08-05 02:30:00,1.5442,1.5443,1.5439,1.54425,64000000.0
2009-08-05 02:31:00,1.5442,1.54425,1.54405,1.5442,48000000.0
2009-08-05 02:32:00,1.54425,1.54425,1.54405,1.54405,57600000.0
2009-08-05 02:33:00,1.54415,1.54485,1.54415,1.5448,92200000.0
2009-08-05 02:34:00,1.5447,1.54485,1.54425,1.5448,60800000.0
2009-08-05 02:35:00,1.54475,1.54495,1.5445,1.5445,57600000.0
2009-08-05 02:36:00,1.54445,1.54445,1.54395,1.5441,78400000.0
2009-08-05 02:37:00,1.5442,1.5445,1.5442,1.5445,51200000.0
2009-08-05 02:38:00,1.5445,1.54455,1.54435,1.5445,70400000.0
2009-08-05 02:39:00,1.54445,1.5445,1.54435,1.54435,67200000.0
2009-08-05 02:40:00,1.54435,1.5444,1.5442,1.5443,70400000.0
2009-08-05 02:41:00,1.5443,1.5446,1.54415,1.54415,144000000.0
2009-08-05 02:42:00,1.54425,1.5444,1.54415,1.5444,86400000.0
2009-08-05 02:43:00,1.5444,1.5447,1.544,1.544,57600000.0
2009-08-05 02:44:00,1.54405,1.54405,1.5439,1.54395,19200000.0
2009-08-05 02:45:00,1.54405,1.54405,1.54385,1.54405,27200000.0
2009-08-05 02:46:00,1.5437,1.5437,1.5434,1.5435,41600000.0
2009-08-05 02:47:00,1.54355,1.54405,1.5435,1.544,128000000.0
2009-08-05 02:48:00,1.54405,1.54405,1.5438,1.5439,57600000.0
2009-08-05 02:49:00,1.54385,1.5442,1.54385,1.54405,80000000.0
2009-08-05 02:50:00,1.54405,1.54445,1.544,1.54435,70400000.0
2009-08-05 02:51:00,1.5443,1.5445,1.5443,1.5445,12800000.0
2009-08-05 02:52:00,1.54445,1.54445,1.5444,1.5444,57600000.0
2009-08-05 02:53:00,1.5445,1.5448,1.5445,1.5448,80000000.0
2009-08-05 02:54:00,1.5448,1.545,1.544,1.54435,244800000.0
2009-08-05 02:55:00,1.54435,1.54485,1.54435,1.5447,89600000.0
2009-08-05 02:56:00,1.54455,1.54455,1.54435,1.5445,48000000.0
2009-08-05 02:57:00,1.54445,1.54445,1.54445,1.54445,17600000.0
2009-08-05 02:58:00,1.5446,1.5448,1.5445,1.54455,84800000.0
2009-08-05 02:59:00,1.5445,1.5445,1.54405,1.54425,102400000.0
2009-08-05 03:00:00,1.54435,1.54445,1.54405,1.5444,76800000.0
2009-08-05 03:01:00,1.54445,1.54445,1.54395,1.54425,110400000.0
2009-08-05 03:02:00,1.5441,1.5443,1.54395,1.5443,113600000.0
2009-08-05 03:03:00,1.5442,1.5444,1.54405,1.54425,147200000.0
2009-08-05 03:04:00,1.5443,1.5444,1.54415,1.54435,99200000.0
2009-08-05 03:05:00,1.54445,1.54455,1.54435,1.5444,44800000.0
2009-08-05 03:06:00,1.5445,1.54465,1.5439,1.54455,132800000.0
2009-08-05 03:07:00,1.54455,1.54455,1.54435,1.54435,86400000.0
2009-08-05 03:08:00,1.5443,1.5443,1.54415,1.5442,22400000.0
2009-08-05 03:09:00,1.5441,1.5446,1.5441,1.5446,25600000.0
2009-08-05 03:10:00,1.5447,1.5448,1.54455,1.5447,73600000.0
2009-08-05 03:11:00,1.5447,1.5448,1.54435,1.54455,102400000.0
2009-08-05 03:12:00,1.5446,1.5447,1.5444,1.54445,76800000.0
2009-08-05 03:13:00,1.54445,1.5445,1.54415,1.54435,60800000.0
2009-08-05 03:14:00,1.54445,1.5447,1.54445,1.5446,64000000.0
2009-08-05 03:15:00,1.5447,1.54475,1.5445,1.5446,41600000.0
2009-08-05 03:16:00,1.5446,1.54465,1.5445,1.54465,28800000.0
2009-08-05 03:17:00,1.54465,1.5448,1.54465,1.5447,86400000.0
2009-08-05 03:18:00,1.5448,1.5448,1.5443,1.5444,51200000.0
2009-08-05 03:19:00,1.54445,1.54455,1.54415,1.5442,57600000.0
2009-08-05 03:20:00,1.5442,1.5448,1.5442,1.5447,48000000.0
2009-08-05 03:21:00,1.54465,1.54475,1.5442,1.54455,108800000.0
2009-08-05 03:22:00,1.54455,1.5448,1.54455,1.5447,57600000.0
2009-08-05 03:23:00,1.5447,1.5448,1.5445,1.54465,32000000.0
2009-08-05 03:24:00,1.54465,1.54495,1.54465,1.5447,89600000.0
2009-08-05 03:25:00,1.54475,1.54475,1.5444,1.5446,25600000.0
2009-08-05 03:26:00,1.5447,1.54475,1.5447,1.54475,25600000.0
2009-08-05 03:27:00,1.5449,1.54495,1.54485,1.54495,22400000.0
2009-08-05 03:28:00,1.54495,1.54495,1.5448,1.5448,35200000.0
2009-08-05 03:29:00,1.54485,1.5449,1.54485,1.5449,6400000.0
2009-08-05 03:30:00,1.54495,1.54515,1.5445,1.54485,113600000.0
2009-08-05 03:31:00,1.54485,1.545,1.5443,1.54435,140800000.0
2009-08-05 03:32:00,1.5443,1.54465,1.5443,1.54445,86400000.0
2009-08-05 03:33:00,1.5444,1.5444,1.5441,1.54415,70400000.0
2009-08-05 03:34:00,1.54425,1.5445,1.54405,1.5442,57600000.0
2009-08-05 03:35:00,1.5442,1.54465,1.5442,1.54455,73600000.0
2009-08-05 03:36:00,1.5446,1.5447,1.54455,1.5446,25600000.0
2009-08-05 03:37:00,1.5446,1.54485,1.54435,1.54435,28800000.0
2009-08-05 03:38:00,1.54425,1.5447,1.54425,1.5447,25600000.0
2009-08-05 03:39:00,1.5446,1.5448,1.54455,1.54465,51200000.0
2009-08-05 03:40:00,1.5447,1.54505,1.5447,1.54485,92800000.0
2009-08-05 03:41:00,1.54485,1.54485,1.5447,1.54475,12800000.0
2009-08-05 03:42:00,1.54505,1.54505,1.54465,1.5449,32000000.0
2009-08-05 03:43:00,1.54475,1.5448,1.54445,1.54455,38400000.0
2009-08-05 03:44:00,1.5446,1.5448,1.54455,1.54465,38400000.0
2009-08-05 03:45:00,1.54465,1.5453,1.5445,1.54475,86400000.0
2009-08-05 03:46:00,1.5448,1.5449,1.5447,1.54475,112000000.0
2009-08-05 03:47:00,1.54475,1.54485,1.5447,1.54485,38400000.0
2009-08-05 03:48:00,1.5449,1.54505,1.5446,1.54505,64000000.0
2009-08-05 03:49:00,1.545,1.545,1.5448,1.5448,38400000.0
2009-08-05 03:50:00,1.5448,1.54485,1.5448,1.5448,9600000.0
2009-08-05 03:51:00,1.54485,1.54505,1.54485,1.54495,28800000.0
2009-08-05 03:52:00,1.545,1.545,1.54475,1.54485,25600000.0
2009-08-05 03:53:00,1.54485,1.54495,1.54465,1.5449,67200000.0
2009-08-05 03:54:00,1.5449,1.54495,1.5449,1.54495,9600000.0
2009-08-05 03:55:00,1.54495,1.5451,1.5449,1.5451,19200000.0
2009-08-05 03:56:00,1.5452,1.5452,1.5448,1.5449,76800000.0
2009-08-05 03:57:00,1.5449,1.54525,1.5445,1.54525,48000000.0
2009-08-05 03:58:00,1.5453,1.54535,1.54515,1.5453,54400000.0
2009-08-05 03:59:00,1.5454,1.5454,1.54505,1.5454,44800000.0
2009-08-05 04:00:00,1.54535,1.5457,1.5453,1.54565,115200000.0
2009-08-05 04:01:00,1.54565,1.54585,1.545,1.5451,128000000.0
2009-08-05 04:02:00,1.545,1.5453,1.545,1.5453,51200000.0
2009-08-05 04:03:00,1.5452,1.54565,1.5451,1.5456,64000000.0
2009-08-05 04:04:00,1.5456,1.5457,1.5452,1.5452,60800000.0
2009-08-05 04:05:00,1.5451,1.54535,1.54505,1.5453,73600000.0
2009-08-05 04:06:00,1.5452,1.5455,1.5452,1.5455,38400000.0
2009-08-05 04:07:00,1.5455,1.54565,1.54535,1.54565,38400000.0
2009-08-05 04:08:00,1.54565,1.5457,1.54495,1.54495,38400000.0
2009-08-05 04:09:00,1.54495,1.5452,1.54495,1.5451,16000000.0
2009-08-05 04:10:00,1.54465,1.5449,1.54435,1.5446,89880000.0
2009-08-05 04:11:00,1.54435,1.5449,1.54435,1.5448,77080000.0
2009-08-05 04:12:00,1.5449,1.5449,1.54455,1.5446,67200000.0
2009-08-05 04:13:00,1.54465,1.5447,1.5446,1.54465,38400000.0
2009-08-05 04:14:00,1.5446,1.5447,1.54445,1.54445,60800000.0
2009-08-05 04:15:00,1.5446,1.5446,1.54455,1.5446,22400000.0
2009-08-05 04:16:00,1.5445,1.5445,1.54435,1.54435,398440000.0
2009-08-05 04:17:00,1.54435,1.545,1.54435,1.54495,74340000.0
2009-08-05 04:18:00,1.54455,1.54515,1.54455,1.54515,121600000.0
2009-08-05 04:19:00,1.5447,1.5454,1.5447,1.5451,54400000.0
2009-08-05 04:20:00,1.54515,1.5452,1.54475,1.54495,102400000.0
2009-08-05 04:21:00,1.545,1.54515,1.545,1.54505,38400000.0
2009-08-05 04:22:00,1.545,1.54515,1.5449,1.5449,35200000.0
2009-08-05 04:23:00,1.5448,1.545,1.54475,1.5449,137600000.0
2009-08-05 04:24:00,1.54495,1.54495,1.5447,1.5447,112000000.0
2009-08-05 04:25:00,1.5448,1.5456,1.5447,1.54555,41600000.0
2009-08-05 04:26:00,1.54555,1.5456,1.5453,1.5453,51200000.0
2009-08-05 04:27:00,1.54535,1.54535,1.54535,1.54535,9600000.0
2009-08-05 04:28:00,1.54535,1.54555,1.54535,1.54545,35200000.0
2009-08-05 04:29:00,1.54545,1.54545,1.54535,1.54535,28800000.0
2009-08-05 04:30:00,1.54535,1.5456,1.54535,1.54555,32000000.0
2009-08-05 04:31:00,1.54545,1.54555,1.54545,1.54555,9600000.0
2009-08-05 04:32:00,1.54545,1.5456,1.54545,1.54555,51200000.0
2009-08-05 04:33:00,1.5453,1.5453,1.54515,1.54515,19200000.0
2009-08-05 04:34:00,1.5452,1.54535,1.54515,1.5453,83200000.0
2009-08-05 04:35:00,1.54525,1.5453,1.54525,1.54525,16000000.0
2009-08-05 04:36:00,1.54525,1.54525,1.54505,1.5452,86400000.0
2009-08-05 04:37:00,1.54525,1.54525,1.54505,1.54515,51200000.0
2009-08-05 04:38:00,1.5448,1.5449,1.5447,1.5449,44800000.0
2009-08-05 04:39:00,1.5449,1.5449,1.5447,1.5448,41600000.0
2009-08-05 04:40:00,1.5448,1.5451,1.5448,1.5449,105600000.0
2009-08-05 04:41:00,1.5449,1.5449,1.54455,1.5446,76800000.0
2009-08-05 04:42:00,1.5446,1.54475,1.54435,1.54475,176020000.0
2009-08-05 04:43:00,1.5448,1.5449,1.54465,1.54465,22400000.0
2009-08-05 04:44:00,1.5447,1.5449,1.5447,1.5448,35200000.0
2009-08-05 04:45:00,1.54475,1.5448,1.5447,1.54475,25600000.0
2009-08-05 04:46:00,1.5448,1.5451,1.54475,1.54505,32000000.0
2009-08-05 04:47:00,1.5452,1.5452,1.54485,1.54485,89600000.0
2009-08-05 04:48:00,1.54495,1.5452,1.54485,1.5452,67200000.0
2009-08-05 04:49:00,1.5452,1.5452,1.5452,1.5452,9600000.0
2009-08-05 04:50:00,1.5452,1.5452,1.5452,1.5452,12800000.0
2009-08-05 04:51:00,1.5452,1.5453,1.5451,1.5451,86400000.0
2009-08-05 04:52:00,1.545,1.5453,1.545,1.5452,67200000.0
2009-08-05 04:53:00,1.54505,1.5452,1.54475,1.54485,80000000.0
2009-08-05 04:54:00,1.54485,1.54485,1.54435,1.5447,40420000.0
2009-08-05 04:55:00,1.5447,1.5447,1.5447,1.5447,16000000.0
2009-08-05 04:56:00,1.5448,1.5448,1.5447,1.5447,32000000.0
2009-08-05 04:57:00,1.5448,1.5448,1.5448,1.5448,19200000.0
2009-08-05 04:58:00,1.54475,1.54475,1.54475,1.54475,3200000.0
2009-08-05 04:59:00,1.54485,1.54495,1.54485,1.54485,70400000.0
2009-08-05 05:00:00,1.54441,1.54441,1.54439,1.54439,60800000.0
2009-08-05 05:01:00,1.54485,1.54485,1.5445,1.54465,60800000.0
2009-08-05 05:02:00,1.54475,1.5448,1.5447,1.5448,19200000.0
2009-08-05 05:03:00,1.5447,1.5447,1.54465,1.5447,22400000.0
2009-08-05 05:04:00,1.54465,1.5448,1.54465,1.5447,28800000.0
2009-08-05 05:05:00,1.54475,1.54475,1.5446,1.54465,35200000.0
2009-08-05 05:06:00,1.5447,1.5449,1.5447,1.5449,48000000.0
2009-08-05 05:07:00,1.5448,1.5449,1.54465,1.54475,108800000.0
2009-08-05 05:08:00,1.54475,1.54475,1.54445,1.54445,70400000.0
2009-08-05 05:09:00,1.5445,1.54455,1.54435,1.54445,117680000.0
2009-08-05 05:10:00,1.54455,1.5447,1.54435,1.54455,133900000.0
2009-08-05 05:11:00,1.54455,1.5447,1.54455,1.54455,35200000.0
2009-08-05 05:12:00,1.54455,1.5446,1.54435,1.54435,119140000.0
2009-08-05 05:13:00,1.54435,1.54535,1.54435,1.54515,51480000.0
2009-08-05 05:14:00,1.54515,1.5453,1.54515,1.54515,22400000.0
2009-08-05 05:15:00,1.5452,1.5455,1.54505,1.54505,80000000.0
2009-08-05 05:16:00,1.54525,1.5455,1.54495,1.5455,92800000.0
2009-08-05 05:17:00,1.54535,1.54565,1.54535,1.54545,57600000.0
2009-08-05 05:18:00,1.5455,1.5458,1.5454,1.54555,70400000.0
2009-08-05 05:19:00,1.5455,1.5455,1.54525,1.54545,76800000.0
2009-08-05 05:20:00,1.5453,1.5455,1.54525,1.54535,80000000.0
2009-08-05 05:21:00,1.54535,1.54555,1.5453,1.5455,105600000.0
2009-08-05 05:22:00,1.54555,1.5456,1.5454,1.54545,41600000.0
2009-08-05 05:23:00,1.5454,1.54555,1.5452,1.54535,35200000.0
2009-08-05 05:24:00,1.5454,1.5454,1.54515,1.5452,60800000.0
2009-08-05 05:25:00,1.5452,1.5454,1.5452,1.5453,51200000.0
2009-08-05 05:26:00,1.54535,1.5454,1.54515,1.54535,57600000.0
2009-08-05 05:27:00,1.5453,1.54575,1.5452,1.54575,70400000.0
2009-08-05 05:28:00,1.54565,1.54565,1.54535,1.54545,67200000.0
2009-08-05 05:29:00,1.5454,1.54555,1.5454,1.54545,32000000.0
2009-08-05 05:30:00,1.54545,1.54545,1.5453,1.5453,22400000.0
2009-08-05 05:31:00,1.54535,1.5455,1.5451,1.5454,108800000.0
2009-08-05 05:32:00,1.5453,1.5454,1.5452,1.54525,41600000.0
2009-08-05 05:33:00,1.54515,1.5453,1.5451,1.5453,64000000.0
2009-08-05 05:34:00,1.54525,1.5459,1.5451,1.5455,73600000.0
2009-08-05 05:35:00,1.54545,1.54565,1.5454,1.5455,67200000.0
2009-08-05 05:36:00,1.54555,1.54565,1.54535,1.5455,67200000.0
2009-08-05 05:37:00,1.54555,1.54605,1.54555,1.54595,54400000.0
2009-08-05 05:38:00,1.54595,1.54605,1.5458,1.5459,54400000.0
2009-08-05 05:39:00,1.54595,1.5462,1.54595,1.5461,60800000.0
2009-08-05 05:40:00,1.54615,1.54615,1.54605,1.54605,169600000.0
2009-08-05 05:41:00,1.54605,1.54615,1.54605,1.5461,35200000.0
2009-08-05 05:42:00,1.54605,1.54615,1.54605,1.54615,12800000.0
2009-08-05 05:43:00,1.5461,1.5461,1.54585,1.5459,19200000.0
2009-08-05 05:44:00,1.54575,1.54575,1.54555,1.54555,32000000.0
2009-08-05 05:45:00,1.5456,1.5458,1.5456,1.54575,32000000.0
2009-08-05 05:46:00,1.5458,1.5459,1.54575,1.5458,67200000.0
2009-08-05 05:47:00,1.54585,1.54595,1.5456,1.5456,80000000.0
2009-08-05 05:48:00,1.54565,1.5457,1.5453,1.54545,44800000.0
2009-08-05 05:49:00,1.5454,1.54555,1.54525,1.5455,137600000.0
2009-08-05 05:50:00,1.5455,1.5455,1.54535,1.54535,48000000.0
2009-08-05 05:51:00,1.54535,1.5455,1.54535,1.54545,67200000.0
2009-08-05 05:52:00,1.54555,1.5456,1.54525,1.5456,57600000.0
2009-08-05 05:53:00,1.54555,1.5456,1.5452,1.5452,28800000.0
2009-08-05 05:54:00,1.54535,1.54535,1.545,1.5452,48000000.0
2009-08-05 05:55:00,1.54525,1.54535,1.54515,1.5452,44800000.0
2009-08-05 05:56:00,1.5452,1.54525,1.5451,1.5452,16000000.0
2009-08-05 05:57:00,1.54525,1.5453,1.545,1.5451,83200000.0
2009-08-05 05:58:00,1.5451,1.54565,1.5451,1.5454,76800000.0
2009-08-05 05:59:00,1.5454,1.54545,1.5453,1.54545,19200000.0
2009-08-05 06:00:00,1.5455,1.54585,1.5451,1.54535,160000000.0
2009-08-05 06:01:00,1.5455,1.5455,1.54525,1.54525,44800000.0
2009-08-05 06:02:00,1.5452,1.5452,1.54495,1.5451,70400000.0
2009-08-05 06:03:00,1.54515,1.54535,1.5451,1.5452,51200000.0
2009-08-05 06:04:00,1.54515,1.5452,1.54515,1.5452,12800000.0
2009-08-05 06:05:00,1.54525,1.5453,1.5448,1.545,44800000.0
2009-08-05 06:06:00,1.54505,1.54515,1.54505,1.5451,41600000.0
2009-08-05 06:07:00,1.54505,1.5452,1.545,1.54515,41600000.0
2009-08-05 06:08:00,1.545,1.54505,1.54495,1.545,51200000.0
2009-08-05 06:09:00,1.545,1.545,1.5449,1.54495,28800000.0
2009-08-05 06:10:00,1.54505,1.5452,1.54495,1.5452,19200000.0
2009-08-05 06:11:00,1.5452,1.5453,1.54505,1.54505,137600000.0
2009-08-05 06:12:00,1.5451,1.5451,1.5451,1.5451,9600000.0
2009-08-05 06:13:00,1.54518,1.54524,1.54518,1.54524,121600000.0
2009-08-05 06:14:00,1.5456,1.5457,1.5454,1.5454,121600000.0
2009-08-05 06:15:00,1.5454,1.5455,1.5454,1.5454,67200000.0
2009-08-05 06:16:00,1.54545,1.5455,1.5453,1.5455,44800000.0
2009-08-05 06:17:00,1.5454,1.5455,1.5452,1.5452,54400000.0
2009-08-05 06:18:00,1.5452,1.5452,1.5452,1.5452,19200000.0
2009-08-05 06:19:00,1.5453,1.5453,1.5453,1.5453,9600000.0
2009-08-05 06:20:00,1.5454,1.5454,1.5451,1.5453,41600000.0
2009-08-05 06:21:00,1.54505,1.5453,1.545,1.545,38400000.0
2009-08-05 06:22:00,1.5452,1.54545,1.54445,1.54545,107000000.0
2009-08-05 06:23:00,1.54545,1.54545,1.5452,1.54535,35200000.0
2009-08-05 06:24:00,1.54545,1.5455,1.5452,1.54535,118400000.0
2009-08-05 06:25:00,1.54535,1.5455,1.54495,1.5451,105600000.0
2009-08-05 06:26:00,1.5451,1.54535,1.5451,1.54525,57600000.0
2009-08-05 06:27:00,1.54535,1.54535,1.5452,1.5452,35200000.0
2009-08-05 06:28:00,1.54525,1.54535,1.5452,1.5452,32000000.0
2009-08-05 06:29:00,1.5452,1.54535,1.5448,1.545,60800000.0
2009-08-05 06:30:00,1.54495,1.54515,1.54495,1.54495,60800000.0
2009-08-05 06:31:00,1.545,1.54545,1.54495,1.54535,134400000.0
2009-08-05 06:32:00,1.5454,1.54545,1.5452,1.54545,57600000.0
2009-08-05 06:33:00,1.54545,1.5456,1.54545,1.54545,28800000.0
2009-08-05 06:34:00,1.5455,1.54575,1.5454,1.54575,92800000.0
2009-08-05 06:35:00,1.54565,1.54585,1.5454,1.5458,83200000.0
2009-08-05 06:36:00,1.54585,1.54615,1.54565,1.54615,161600000.0
2009-08-05 06:37:00,1.54605,1.5465,1.54575,1.54575,257600000.0
2009-08-05 06:38:00,1.54575,1.5461,1.54565,1.5459,371200000.0
2009-08-05 06:39:00,1.5459,1.5459,1.54555,1.54565,313600000.0
2009-08-05 06:40:00,1.5457,1.5458,1.54565,1.54575,67200000.0
2009-08-05 06:41:00,1.54575,1.5458,1.54565,1.5457,86400000.0
2009-08-05 06:42:00,1.54575,1.54595,1.5457,1.54585,134400000.0
2009-08-05 06:43:00,1.54585,1.54625,1.54585,1.54615,512000000.0
2009-08-05 06:44:00,1.5462,1.5462,1.54605,1.5462,409600000.0
2009-08-05 06:45:00,1.5462,1.5462,1.5458,1.5459,438400000.0
2009-08-05 06:46:00,1.5459,1.54595,1.54585,1.54585,51200000.0
2009-08-05 06:47:00,1.5459,1.54615,1.54585,1.5461,412800000.0
2009-08-05 06:48:00,1.5461,1.54635,1.54555,1.5456,292000000.0
2009-08-05 06:49:00,1.5456,1.54565,1.54555,1.54555,19200000.0
2009-08-05 06:50:00,1.54575,1.5458,1.5455,1.5458,233600000.0
2009-08-05 06:51:00,1.5458,1.5458,1.5457,1.54575,288000000.0
2009-08-05 06:52:00,1.54575,1.5458,1.5456,1.5456,505600000.0
2009-08-05 06:53:00,1.54555,1.54555,1.5455,1.54555,48000000.0
2009-08-05 06:54:00,1.54566,1.5457,1.54559,1.54563,41600000.0
2009-08-05 06:55:00,1.5456,1.54575,1.54545,1.54545,41600000.0
2009-08-05 06:56:00,1.5455,1.54565,1.54535,1.54565,57600000.0
2009-08-05 06:57:00,1.5459,1.54625,1.5453,1.54545,102400000.0
2009-08-05 06:58:00,1.5456,1.546,1.5456,1.5456,64000000.0
2009-08-05 06:59:00,1.5456,1.54575,1.5456,1.54575,9600000.0
2009-08-05 07:00:00,1.5459,1.546,1.54575,1.546,44800000.0
2009-08-05 07:01:00,1.54585,1.54615,1.54585,1.54615,192000000.0
2009-08-05 07:02:00,1.54615,1.54615,1.54595,1.54605,438400000.0
2009-08-05 07:03:00,1.54605,1.54605,1.5457,1.5459,128000000.0
2009-08-05 07:04:00,1.54595,1.54595,1.54555,1.54565,99200000.0
2009-08-05 07:05:00,1.5457,1.546,1.54555,1.5458,224000000.0
2009-08-05 07:06:00,1.54595,1.54595,1.54585,1.5459,41600000.0
2009-08-05 07:07:00,1.5458,1.54595,1.5457,1.54595,54400000.0
2009-08-05 07:08:00,1.54595,1.54595,1.54585,1.5459,57600000.0
2009-08-05 07:09:00,1.54595,1.54595,1.54585,1.5459,19200000.0
2009-08-05 07:10:00,1.54585,1.546,1.54585,1.546,60800000.0
2009-08-05 07:11:00,1.546,1.546,1.54575,1.54575,70400000.0
2009-08-05 07:12:00,1.54575,1.54575,1.54555,1.54565,99200000.0
2009-08-05 07:13:00,1.5456,1.54595,1.54535,1.54595,153600000.0
2009-08-05 07:14:00,1.54595,1.54665,1.54555,1.54575,278400000.0
2009-08-05 07:15:00,1.5457,1.5461,1.54535,1.54555,121600000.0
2009-08-05 07:16:00,1.54545,1.54585,1.5453,1.54585,104000000.0
2009-08-05 07:17:00,1.5459,1.54605,1.545,1.54595,128000000.0
2009-08-05 07:18:00,1.54605,1.54605,1.5453,1.5453,54400000.0
2009-08-05 07:19:00,1.5453,1.54535,1.5449,1.545,118400000.0
2009-08-05 07:20:00,1.545,1.545,1.5447,1.54485,60800000.0
2009-08-05 07:21:00,1.5451,1.5454,1.54505,1.54525,144000000.0
2009-08-05 07:22:00,1.5453,1.5454,1.5448,1.54525,195200000.0
2009-08-05 07:23:00,1.54515,1.54525,1.54505,1.54525,99200000.0
2009-08-05 07:24:00,1.54525,1.5456,1.5452,1.5456,134400000.0
2009-08-05 07:25:00,1.5456,1.54575,1.5449,1.54535,118400000.0
2009-08-05 07:26:00,1.54545,1.54555,1.5451,1.54545,118400000.0
2009-08-05 07:27:00,1.54555,1.54565,1.54545,1.54545,70400000.0
2009-08-05 07:28:00,1.54555,1.54565,1.5446,1.5454,95200000.0
2009-08-05 07:29:00,1.54535,1.54545,1.54505,1.5452,92000000.0
2009-08-05 07:30:00,1.54515,1.5455,1.5451,1.5455,105600000.0
2009-08-05 07:31:00,1.5456,1.5457,1.54505,1.54525,198400000.0
2009-08-05 07:32:00,1.5451,1.54555,1.5451,1.54545,129600000.0
2009-08-05 07:33:00,1.54535,1.5455,1.5453,1.5455,70400000.0
2009-08-05 07:34:00,1.54545,1.54575,1.54515,1.5453,97600000.0
2009-08-05 07:35:00,1.5454,1.54565,1.5452,1.54525,118400000.0
2009-08-05 07:36:00,1.5454,1.54565,1.54525,1.5455,128000000.0
2009-08-05 07:37:00,1.5455,1.5455,1.54525,1.54525,83200000.0
2009-08-05 07:38:00,1.54525,1.54545,1.5452,1.54535,64000000.0
2009-08-05 07:39:00,1.5454,1.5454,1.5454,1.5454,44800000.0
2009-08-05 07:40:00,1.54535,1.54555,1.5452,1.5454,16000000.0
2009-08-05 07:41:00,1.54545,1.54575,1.5452,1.54575,86400000.0
2009-08-05 07:42:00,1.54575,1.54575,1.5456,1.54565,22400000.0
2009-08-05 07:43:00,1.5457,1.5457,1.5456,1.5456,16000000.0
2009-08-05 07:44:00,1.54555,1.54555,1.54525,1.5455,51200000.0
2009-08-05 07:45:00,1.54535,1.5456,1.5449,1.54545,81600000.0
2009-08-05 07:46:00,1.54545,1.5455,1.54515,1.5452,80000000.0
2009-08-05 07:47:00,1.5453,1.54565,1.54525,1.54565,44800000.0
2009-08-05 07:48:00,1.54565,1.5457,1.5454,1.5456,76800000.0
2009-08-05 07:49:00,1.54565,1.5457,1.5454,1.5454,73600000.0
2009-08-05 07:50:00,1.5455,1.5456,1.5454,1.54545,41600000.0
2009-08-05 07:51:00,1.5453,1.5454,1.545,1.54505,120000000.0
2009-08-05 07:52:00,1.54495,1.5452,1.5448,1.5449,124800000.0
2009-08-05 07:53:00,1.54495,1.54555,1.54495,1.54545,113600000.0
2009-08-05 07:54:00,1.54535,1.54545,1.54535,1.5454,92800000.0
2009-08-05 07:55:00,1.5454,1.54575,1.54495,1.5452,204800000.0
2009-08-05 07:56:00,1.5451,1.54565,1.5451,1.54565,76800000.0
2009-08-05 07:57:00,1.54555,1.54575,1.5452,1.5452,83200000.0
2009-08-05 07:58:00,1.54535,1.54545,1.545,1.545,147200000.0
2009-08-05 07:59:00,1.5449,1.5452,1.5449,1.545,179200000.0
2009-08-05 08:00:00,1.545,1.5458,1.54455,1.5452,321600000.0
2009-08-05 08:01:00,1.54515,1.5455,1.5451,1.5453,178200001.0
2009-08-05 08:02:00,1.5453,1.54585,1.54515,1.54575,410000000.0
2009-08-05 08:03:00,1.54595,1.54595,1.54555,1.54575,116600000.0
2009-08-05 08:04:00,1.5458,1.54625,1.5455,1.54565,269600000.0
2009-08-05 08:05:00,1.5457,1.54585,1.5453,1.54565,167800000.0
2009-08-05 08:06:00,1.5458,1.5459,1.5455,1.54555,511599999.0
2009-08-05 08:07:00,1.54565,1.54575,1.54545,1.5455,231800000.0
2009-08-05 08:08:00,1.5455,1.54565,1.54545,1.54555,372800000.0
2009-08-05 08:09:00,1.54555,1.54575,1.54535,1.5455,270200000.0
2009-08-05 08:10:00,1.5455,1.54605,1.5455,1.54605,258200000.0
2009-08-05 08:11:00,1.54595,1.5464,1.5458,1.5462,944200000.0
2009-08-05 08:12:00,1.54615,1.54635,1.546,1.5461,559200000.0
2009-08-05 08:13:00,1.5461,1.54625,1.5459,1.54595,231200000.0
2009-08-05 08:14:00,1.546,1.54605,1.5459,1.5459,227399999.0
2009-08-05 08:15:00,1.54595,1.54615,1.54595,1.54615,275000000.0
2009-08-05 08:16:00,1.5462,1.54635,1.5462,1.5463,882000002.0
2009-08-05 08:17:00,1.54625,1.5463,1.5458,1.54585,579200002.0
2009-08-05 08:18:00,1.5459,1.54615,1.5459,1.54595,313600001.0
2009-08-05 08:19:00,1.546,1.54605,1.5459,1.54595,65200000.0
2009-08-05 08:20:00,1.546,1.54675,1.5459,1.54655,523199999.0
2009-08-05 08:21:00,1.54655,1.54655,1.54625,1.5465,1073200000.0
2009-08-05 08:22:00,1.5465,1.54665,1.54635,1.54635,1425400000.0
2009-08-05 08:23:00,1.5464,1.54655,1.54615,1.5463,1363399999.0
2009-08-05 08:24:00,1.5463,1.5468,1.5463,1.5466,1147900010.0
2009-08-05 08:25:00,1.5466,1.5469,1.54615,1.5463,937400001.0
2009-08-05 08:26:00,1.5463,1.54655,1.54595,1.5462,469000000.0
2009-08-05 08:27:00,1.54615,1.5463,1.54595,1.54605,345200002.0
2009-08-05 08:28:00,1.546,1.5465,1.546,1.54635,466799999.0
2009-08-05 08:29:00,1.54635,1.5465,1.54605,1.54605,446800001.0
2009-08-05 08:30:00,1.54605,1.54605,1.54575,1.546,492000000.0
2009-08-05 08:31:00,1.54595,1.54615,1.54575,1.54615,457600002.0
2009-08-05 08:32:00,1.54615,1.5463,1.5459,1.5459,274400000.0
2009-08-05 08:33:00,1.5459,1.54605,1.5458,1.5458,341199999.0
2009-08-05 08:34:00,1.54585,1.5462,1.5456,1.5461,402200000.0
2009-08-05 08:35:00,1.5461,1.54615,1.54595,1.54615,302400001.0
2009-08-05 08:36:00,1.546,1.54615,1.5459,1.54605,200400000.0
2009-08-05 08:37:00,1.54605,1.54625,1.54585,1.5461,413000000.0
2009-08-05 08:38:00,1.54615,1.5462,1.5458,1.54595,646400009.0
2009-08-05 08:39:00,1.54595,1.546,1.5457,1.54575,539200001.0
2009-08-05 08:40:00,1.54575,1.5461,1.5456,1.54595,227800000.0
2009-08-05 08:41:00,1.54595,1.54605,1.5456,1.5456,433399998.0
2009-08-05 08:42:00,1.5457,1.5459,1.54555,1.5458,525800003.0
2009-08-05 08:43:00,1.54585,1.5459,1.5455,1.5459,427199998.0
2009-08-05 08:44:00,1.5458,1.54615,1.5458,1.54585,532600002.0
2009-08-05 08:45:00,1.5458,1.5462,1.5458,1.54595,336600000.0
2009-08-05 08:46:00,1.54595,1.54595,1.5452,1.5454,397400000.0
2009-08-05 08:47:00,1.5455,1.5457,1.54545,1.5455,227800000.0
2009-08-05 08:48:00,1.5455,1.546,1.5455,1.5459,263800000.0
2009-08-05 08:49:00,1.5459,1.5462,1.54545,1.54565,363599999.0
2009-08-05 08:50:00,1.54555,1.54575,1.54525,1.54575,236400000.0
2009-08-05 08:51:00,1.5457,1.54575,1.54525,1.5453,239200000.0
2009-08-05 08:52:00,1.5453,1.54575,1.54525,1.5457,430199999.0
2009-08-05 08:53:00,1.5457,1.54575,1.54525,1.54545,324200000.0
2009-08-05 08:54:00,1.54545,1.5455,1.54495,1.54505,421600000.0
2009-08-05 08:55:00,1.545,1.5454,1.54485,1.545,313600000.0
2009-08-05 08:56:00,1.54495,1.5454,1.5449,1.545,346000001.0
2009-08-05 08:57:00,1.54505,1.54505,1.5448,1.545,272600000.0
2009-08-05 08:58:00,1.545,1.5454,1.54485,1.5451,456400000.0
2009-08-05 08:59:00,1.5451,1.5456,1.5451,1.5456,474600002.0
2009-08-05 09:00:00,1.5456,1.5457,1.54535,1.5455,528400000.0
2009-08-05 09:01:00,1.5455,1.546,1.54545,1.54585,382600000.0
2009-08-05 09:02:00,1.54585,1.54595,1.54555,1.54555,219999999.0
2009-08-05 09:03:00,1.54555,1.54595,1.54545,1.5457,280200000.0
2009-08-05 09:04:00,1.5457,1.54625,1.54545,1.5455,504599997.0
2009-08-05 09:05:00,1.5455,1.5458,1.54535,1.5458,695400001.0
2009-08-05 09:06:00,1.5457,1.5458,1.5453,1.5456,274800000.0
2009-08-05 09:07:00,1.5456,1.5457,1.5452,1.5457,372000000.0
2009-08-05 09:08:00,1.5457,1.54605,1.5455,1.54605,363000001.0
2009-08-05 09:09:00,1.54605,1.54615,1.5458,1.54595,241399999.0
2009-08-05 09:10:00,1.5459,1.54675,1.54585,1.54675,396800000.0
2009-08-05 09:11:00,1.54675,1.5469,1.54635,1.54655,564999998.0
2009-08-05 09:12:00,1.54685,1.5471,1.54615,1.5463,798799998.0
2009-08-05 09:13:00,1.5463,1.5475,1.54625,1.54745,329800000.0
2009-08-05 09:14:00,1.5474,1.54745,1.547,1.54705,268000000.0
2009-08-05 09:15:00,1.54705,1.54745,1.5469,1.5469,627600000.0
2009-08-05 09:16:00,1.5469,1.54725,1.5468,1.5472,302600000.0
2009-08-05 09:17:00,1.5472,1.54725,1.54685,1.54695,126200000.0
2009-08-05 09:18:00,1.54695,1.54705,1.54655,1.54675,236800000.0
2009-08-05 09:19:00,1.54675,1.54735,1.54675,1.54735,225399999.0
2009-08-05 09:20:00,1.5474,1.5474,1.5473,1.54735,89600000.0
2009-08-05 09:21:00,1.5473,1.5476,1.5473,1.5476,192800000.0
2009-08-05 09:22:00,1.5476,1.5476,1.5473,1.54735,186400000.0
2009-08-05 09:23:00,1.54735,1.5476,1.54725,1.5476,202200000.0
2009-08-05 09:24:00,1.5476,1.54805,1.54745,1.548,334599999.0
2009-08-05 09:25:00,1.5479,1.54805,1.54735,1.54755,553199999.0
2009-08-05 09:26:00,1.54785,1.5481,1.5475,1.54755,416400001.0
2009-08-05 09:27:00,1.54755,1.54765,1.5472,1.5476,391000000.0
2009-08-05 09:28:00,1.54765,1.54785,1.5476,1.5476,192800000.0
2009-08-05 09:29:00,1.5476,1.5476,1.5474,1.54745,226400000.0
2009-08-05 09:30:00,1.5474,1.54755,1.5471,1.5472,222200000.0
2009-08-05 09:31:00,1.5472,1.5475,1.54705,1.5474,445600000.0
2009-08-05 09:32:00,1.5474,1.5476,1.5472,1.5473,260000000.0
2009-08-05 09:33:00,1.5473,1.5474,1.5471,1.54725,418599999.0
2009-08-05 09:34:00,1.54725,1.54745,1.54725,1.54735,347800000.0
2009-08-05 09:35:00,1.5474,1.5475,1.54735,1.54735,469800001.0
2009-08-05 09:36:00,1.5474,1.54765,1.5474,1.54755,356000003.0
2009-08-05 09:37:00,1.54765,1.54785,1.54745,1.54755,363000000.0
2009-08-05 09:38:00,1.5475,1.5476,1.5474,1.5476,326000000.0
2009-08-05 09:39:00,1.5475,1.54775,1.54735,1.54775,194600000.0
2009-08-05 09:40:00,1.5478,1.54795,1.54745,1.54795,367800000.0
2009-08-05 09:41:00,1.54795,1.54805,1.54775,1.54775,59000000.0
2009-08-05 09:42:00,1.54785,1.54795,1.5477,1.54785,140000000.0
2009-08-05 09:43:00,1.5479,1.5483,1.54785,1.54805,190400000.0
2009-08-05 09:44:00,1.5481,1.54825,1.54805,1.5482,104000000.0
2009-08-05 09:45:00,1.5482,1.5482,1.5479,1.54815,218400000.0
2009-08-05 09:46:00,1.5481,1.5481,1.54795,1.5481,44800000.0
2009-08-05 09:47:00,1.5481,1.54815,1.5479,1.54815,115200000.0
2009-08-05 09:48:00,1.54815,1.54815,1.54785,1.5479,132800000.0
2009-08-05 09:49:00,1.54795,1.5481,1.54785,1.5481,90800000.0
2009-08-05 09:50:00,1.5481,1.54845,1.548,1.54805,409000000.0
2009-08-05 09:51:00,1.5481,1.54845,1.548,1.548,403600000.0
2009-08-05 09:52:00,1.5479,1.5484,1.5479,1.54825,327200000.0
2009-08-05 09:53:00,1.54815,1.54825,1.5479,1.548,335200000.0
2009-08-05 09:54:00,1.548,1.54845,1.54795,1.5484,430999999.0
2009-08-05 09:55:00,1.5483,1.5484,1.5478,1.5478,390800000.0
2009-08-05 09:56:00,1.5478,1.5482,1.5477,1.54795,236000000.0
2009-08-05 09:57:00,1.54805,1.5484,1.54775,1.5482,338599999.0
2009-08-05 09:58:00,1.5482,1.54855,1.5481,1.5481,282399999.0
2009-08-05 09:59:00,1.5481,1.5487,1.54795,1.5487,319200000.0
2009-08-05 10:00:00,1.5487,1.5487,1.5483,1.54855,473800001.0
2009-08-05 10:01:00,1.54855,1.54905,1.54855,1.54905,478799998.0
2009-08-05 10:02:00,1.549,1.5492,1.54885,1.54895,264800000.0
2009-08-05 10:03:00,1.549,1.5492,1.54895,1.5491,233199999.0
2009-08-05 10:04:00,1.5491,1.54945,1.54875,1.5488,292799998.0
2009-08-05 10:05:00,1.54875,1.5492,1.54865,1.5488,639599999.0
2009-08-05 10:06:00,1.54875,1.54875,1.54825,1.54855,403800000.0
2009-08-05 10:07:00,1.54855,1.54855,1.5481,1.54815,355800000.0
2009-08-05 10:08:00,1.54805,1.5482,1.54805,1.54805,189399998.0
2009-08-05 10:09:00,1.54805,1.5486,1.54795,1.5486,380000000.0
2009-08-05 10:10:00,1.5485,1.54875,1.54845,1.5485,228000000.0
2009-08-05 10:11:00,1.54855,1.54855,1.54825,1.5483,286000000.0
2009-08-05 10:12:00,1.5483,1.5485,1.54825,1.5485,430400000.0
2009-08-05 10:13:00,1.5485,1.54855,1.5484,1.54845,167200001.0
2009-08-05 10:14:00,1.54845,1.5486,1.54845,1.5485,267200000.0
2009-08-05 10:15:00,1.54855,1.5489,1.5484,1.5485,649800000.0
2009-08-05 10:16:00,1.5485,1.54855,1.54805,1.5482,496200000.0
2009-08-05 10:17:00,1.5483,1.5484,1.5479,1.5482,718999999.0
2009-08-05 10:18:00,1.5481,1.54865,1.5479,1.54795,616600003.0
2009-08-05 10:19:00,1.54795,1.5484,1.54785,1.5484,330200001.0
2009-08-05 10:20:00,1.5484,1.5485,1.54825,1.5484,267400000.0
2009-08-05 10:21:00,1.5484,1.54845,1.5483,1.54835,276800001.0
2009-08-05 10:22:00,1.5484,1.5488,1.54825,1.5487,359600000.0
2009-08-05 10:23:00,1.54875,1.5492,1.5486,1.5487,480999997.0
2009-08-05 10:24:00,1.5487,1.5488,1.5486,1.5488,303999994.0
2009-08-05 10:25:00,1.5487,1.5489,1.54805,1.5488,491200002.0
2009-08-05 10:26:00,1.5489,1.54945,1.5486,1.5494,436600000.0
2009-08-05 10:27:00,1.54945,1.55005,1.54905,1.54985,450200002.0
2009-08-05 10:28:00,1.54995,1.5503,1.54965,1.54985,948799998.0
2009-08-05 10:29:00,1.54985,1.5502,1.54945,1.5495,424399999.0
2009-08-05 10:30:00,1.54945,1.54985,1.54905,1.54965,583399998.0
2009-08-05 10:31:00,1.54965,1.55005,1.54955,1.55005,497400000.0
2009-08-05 10:32:00,1.55005,1.5502,1.54945,1.5496,318799999.0
2009-08-05 10:33:00,1.5496,1.5497,1.54895,1.54935,380399998.0
2009-08-05 10:34:00,1.54935,1.54955,1.54905,1.54925,297400000.0
2009-08-05 10:35:00,1.54935,1.5499,1.54905,1.5492,318600000.0
2009-08-05 10:36:00,1.5492,1.54975,1.5491,1.54955,380400000.0
2009-08-05 10:37:00,1.54955,1.54965,1.54895,1.54925,634000000.0
2009-08-05 10:38:00,1.54915,1.5493,1.54865,1.54915,389999998.0
2009-08-05 10:39:00,1.54915,1.54955,1.5489,1.54935,752200000.0
2009-08-05 10:40:00,1.5494,1.5496,1.549,1.54905,614200000.0
2009-08-05 10:41:00,1.54905,1.5491,1.54865,1.54895,544600000.0
2009-08-05 10:42:00,1.5489,1.54915,1.5487,1.5489,328199996.0
2009-08-05 10:43:00,1.54895,1.5491,1.54875,1.549,421399998.0
2009-08-05 10:44:00,1.54895,1.54935,1.54895,1.5493,228600001.0
2009-08-05 10:45:00,1.54925,1.54945,1.54915,1.54935,483200000.0
2009-08-05 10:46:00,1.54945,1.5495,1.5491,1.54935,615200002.0
2009-08-05 10:47:00,1.54935,1.54985,1.5493,1.54935,494199999.0
2009-08-05 10:48:00,1.5495,1.5495,1.5489,1.549,799199996.0
2009-08-05 10:49:00,1.5491,1.54915,1.5488,1.549,321800000.0
2009-08-05 10:50:00,1.549,1.5494,1.549,1.54935,159600000.0
2009-08-05 10:51:00,1.5494,1.54945,1.5493,1.54935,112800000.0
2009-08-05 10:52:00,1.54935,1.54945,1.54925,1.54935,156400000.0
2009-08-05 10:53:00,1.54935,1.5494,1.5491,1.5492,212399999.0
2009-08-05 10:54:00,1.5493,1.5497,1.54915,1.54955,259999999.0
2009-08-05 10:55:00,1.5495,1.5499,1.54935,1.5496,353399999.0
2009-08-05 10:56:00,1.5496,1.5502,1.5496,1.55,432999999.0
2009-08-05 10:57:00,1.55005,1.55025,1.54975,1.5498,389399999.0
2009-08-05 10:58:00,1.5498,1.5498,1.54945,1.5496,323600000.0
2009-08-05 10:59:00,1.5495,1.5495,1.54905,1.5492,270600000.0
2009-08-05 11:00:00,1.5492,1.5492,1.5485,1.5489,539999999.0
2009-08-05 11:01:00,1.5489,1.549,1.54855,1.5489,195200000.0
2009-08-05 11:02:00,1.54895,1.54915,1.54845,1.5488,261800000.0
2009-08-05 11:03:00,1.5488,1.54925,1.5487,1.5492,135200000.0
2009-08-05 11:04:00,1.5492,1.5492,1.54885,1.54885,314400000.0
2009-08-05 11:05:00,1.5489,1.549,1.54875,1.54875,314200000.0
2009-08-05 11:06:00,1.5487,1.5487,1.54845,1.54845,531200001.0
2009-08-05 11:07:00,1.54855,1.54855,1.54775,1.54775,344400000.0
2009-08-05 11:08:00,1.54775,1.54825,1.54775,1.54805,288600000.0
2009-08-05 11:09:00,1.54805,1.54855,1.54805,1.5483,211199999.0
2009-08-05 11:10:00,1.54835,1.54895,1.54835,1.5489,432799999.0
2009-08-05 11:11:00,1.549,1.549,1.5486,1.5488,367000002.0
2009-08-05 11:12:00,1.5488,1.54915,1.5488,1.54915,593599997.0
2009-08-05 11:13:00,1.54915,1.54925,1.5491,1.54925,259600000.0
2009-08-05 11:14:00,1.5492,1.54955,1.5491,1.5495,703200000.0
2009-08-05 11:15:00,1.5495,1.5497,1.54915,1.54935,339400000.0
2009-08-05 11:16:00,1.54935,1.5494,1.549,1.54905,331800000.0
2009-08-05 11:17:00,1.54905,1.54925,1.54895,1.54925,346999998.0
2009-08-05 11:18:00,1.5492,1.5493,1.54905,1.5492,135400000.0
2009-08-05 11:19:00,1.5492,1.54935,1.5492,1.54935,97600000.0
2009-08-05 11:20:00,1.5492,1.54955,1.5492,1.5495,292800000.0
2009-08-05 11:21:00,1.5496,1.5496,1.5495,1.54955,68800000.0
2009-08-05 11:22:00,1.5496,1.5497,1.54945,1.5497,319200000.0
2009-08-05 11:23:00,1.5497,1.55025,1.5497,1.5501,801000000.0
2009-08-05 11:24:00,1.55005,1.55015,1.5496,1.5498,565999999.0
2009-08-05 11:25:00,1.5497,1.5504,1.54955,1.55015,592399999.0
2009-08-05 11:26:00,1.55015,1.5507,1.55015,1.5506,520599993.0
2009-08-05 11:27:00,1.55085,1.55095,1.5506,1.55085,507199998.0
2009-08-05 11:28:00,1.5508,1.55095,1.55065,1.55095,339800000.0
2009-08-05 11:29:00,1.55085,1.55105,1.5507,1.55075,545800001.0
2009-08-05 11:30:00,1.5507,1.5507,1.5504,1.5504,478000000.0
2009-08-05 11:31:00,1.5504,1.5512,1.5504,1.5511,659800000.0
2009-08-05 11:32:00,1.5511,1.55155,1.55095,1.55115,601800001.0
2009-08-05 11:33:00,1.55115,1.55125,1.5509,1.55105,708400003.0
2009-08-05 11:34:00,1.55105,1.5511,1.5508,1.5508,347600000.0
2009-08-05 11:35:00,1.55075,1.5509,1.5505,1.55075,298000000.0
2009-08-05 11:36:00,1.5508,1.5511,1.55075,1.55105,308999999.0
2009-08-05 11:37:00,1.551,1.551,1.5505,1.55065,192800000.0
2009-08-05 11:38:00,1.55065,1.5507,1.55055,1.5506,230800000.0
2009-08-05 11:39:00,1.55065,1.551,1.55055,1.5509,339000000.0
2009-08-05 11:40:00,1.55095,1.55115,1.55085,1.5509,742600002.0
2009-08-05 11:41:00,1.5509,1.551,1.55075,1.5508,253200000.0
2009-08-05 11:42:00,1.55095,1.5515,1.55085,1.55135,464599999.0
2009-08-05 11:43:00,1.5513,1.5513,1.551,1.5511,215400000.0
2009-08-05 11:44:00,1.5511,1.55115,1.55075,1.5509,405399997.0
2009-08-05 11:45:00,1.55095,1.551,1.5508,1.5509,374200001.0
2009-08-05 11:46:00,1.551,1.551,1.55085,1.5509,198799999.0
2009-08-05 11:47:00,1.5509,1.55105,1.5509,1.55095,71400000.0
2009-08-05 11:48:00,1.5509,1.55095,1.55085,1.5509,179800000.0
2009-08-05 11:49:00,1.5509,1.55095,1.55075,1.55075,166200000.0
2009-08-05 11:50:00,1.55075,1.55145,1.5506,1.5513,233000000.0
2009-08-05 11:51:00,1.5512,1.5514,1.551,1.5511,333400001.0
2009-08-05 11:52:00,1.55115,1.55125,1.5509,1.55095,246400000.0
2009-08-05 11:53:00,1.55095,1.55135,1.55095,1.55115,438200000.0
2009-08-05 11:54:00,1.55115,1.55125,1.551,1.55115,158400000.0
2009-08-05 11:55:00,1.55115,1.55135,1.55105,1.55135,277400002.0
2009-08-05 11:56:00,1.5513,1.5514,1.55115,1.5513,201000000.0
2009-08-05 11:57:00,1.5513,1.5515,1.55125,1.5515,432799994.0
2009-08-05 11:58:00,1.55145,1.5515,1.5512,1.5512,248400000.0
2009-08-05 11:59:00,1.5512,1.5513,1.5512,1.5513,89800000.0
2009-08-05 12:00:00,1.5513,1.55135,1.55095,1.55125,375000000.0
2009-08-05 12:01:00,1.55125,1.55145,1.55125,1.55145,47600000.0
2009-08-05 12:02:00,1.55145,1.5515,1.55135,1.55145,138600000.0
2009-08-05 12:03:00,1.55145,1.55145,1.5513,1.5513,106800000.0
2009-08-05 12:04:00,1.5513,1.55155,1.5513,1.5514,55000000.0
2009-08-05 12:05:00,1.5514,1.55155,1.55125,1.5513,207000001.0
2009-08-05 12:06:00,1.5513,1.5513,1.55105,1.5511,240600000.0
2009-08-05 12:07:00,1.5511,1.5512,1.55075,1.55115,411800002.0
2009-08-05 12:08:00,1.55105,1.5514,1.55105,1.5514,430600000.0
2009-08-05 12:09:00,1.55145,1.5516,1.5511,1.55115,385400001.0
2009-08-05 12:10:00,1.551,1.55175,1.551,1.55165,138400000.0
2009-08-05 12:11:00,1.5515,1.55155,1.55125,1.55125,320200000.0
2009-08-05 12:12:00,1.55125,1.5513,1.5511,1.5513,336800001.0
2009-08-05 12:13:00,1.5513,1.5516,1.5509,1.5509,601200002.0
2009-08-05 12:14:00,1.55085,1.55085,1.5504,1.55075,386000000.0
2009-08-05 12:15:00,1.55075,1.55075,1.55025,1.5503,520200001.0
2009-08-05 12:16:00,1.55025,1.55035,1.5498,1.5501,359200000.0
2009-08-05 12:17:00,1.5502,1.5504,1.54985,1.54985,527400001.0
2009-08-05 12:18:00,1.54985,1.55015,1.5498,1.5498,174400000.0
2009-08-05 12:19:00,1.54985,1.5503,1.54985,1.55005,295999999.0
2009-08-05 12:20:00,1.55015,1.55035,1.5498,1.5498,366200000.0
2009-08-05 12:21:00,1.5498,1.5501,1.5497,1.5499,547000004.0
2009-08-05 12:22:00,1.5499,1.55,1.5498,1.5499,173800001.0
2009-08-05 12:23:00,1.5499,1.54995,1.5496,1.5497,181599999.0
2009-08-05 12:24:00,1.5497,1.54975,1.5491,1.5493,268400000.0
2009-08-05 12:25:00,1.5493,1.5495,1.54905,1.54925,464200001.0
2009-08-05 12:26:00,1.5493,1.5498,1.54925,1.5494,484000002.0
2009-08-05 12:27:00,1.5494,1.54945,1.54905,1.54915,371200000.0
2009-08-05 12:28:00,1.54915,1.5494,1.5491,1.5493,248600000.0
2009-08-05 12:29:00,1.5493,1.54935,1.54885,1.54885,626600002.0
2009-08-05 12:30:00,1.54895,1.54895,1.5482,1.5485,390000000.0
2009-08-05 12:31:00,1.5485,1.5485,1.5483,1.54835,217600000.0
2009-08-05 12:32:00,1.54835,1.54845,1.5483,1.5484,186800000.0
2009-08-05 12:33:00,1.5484,1.5489,1.54835,1.5488,438800000.0
2009-08-05 12:34:00,1.54875,1.54935,1.54875,1.54925,384399999.0
2009-08-05 12:35:00,1.5493,1.5493,1.5488,1.54895,308400000.0
2009-08-05 12:36:00,1.54895,1.5493,1.54875,1.54905,206600000.0
2009-08-05 12:37:00,1.54905,1.54935,1.54905,1.5492,144000000.0
2009-08-05 12:38:00,1.5492,1.54935,1.5491,1.5493,280400000.0
2009-08-05 12:39:00,1.5493,1.5493,1.5489,1.5489,217200001.0
2009-08-05 12:40:00,1.5489,1.549,1.5485,1.5487,231200000.0
2009-08-05 12:41:00,1.54865,1.54865,1.5484,1.54845,251400000.0
2009-08-05 12:42:00,1.54845,1.5486,1.5482,1.5485,226400000.0
2009-08-05 12:43:00,1.5486,1.5487,1.54845,1.5486,84800000.0
2009-08-05 12:44:00,1.54855,1.54875,1.54845,1.5487,112000000.0
2009-08-05 12:45:00,1.5486,1.5488,1.54845,1.5487,129600000.0
2009-08-05 12:46:00,1.54865,1.5487,1.54835,1.5484,100800000.0
2009-08-05 12:47:00,1.54835,1.54845,1.54825,1.5484,163200000.0
2009-08-05 12:48:00,1.54845,1.5485,1.54835,1.5484,188800000.0
2009-08-05 12:49:00,1.54845,1.5485,1.5483,1.54845,160800000.0
2009-08-05 12:50:00,1.54845,1.5488,1.5484,1.5485,224800000.0
2009-08-05 12:51:00,1.5485,1.54855,1.5484,1.5484,52600000.0
2009-08-05 12:52:00,1.5484,1.54865,1.54835,1.5486,280000000.0
2009-08-05 12:53:00,1.5487,1.54925,1.54865,1.54905,624600000.0
2009-08-05 12:54:00,1.54905,1.54925,1.54885,1.54915,505600000.0
2009-08-05 12:55:00,1.54915,1.5494,1.5489,1.5494,443999996.0
2009-08-05 12:56:00,1.54945,1.54945,1.5488,1.5494,725200002.0
2009-08-05 12:57:00,1.54935,1.5498,1.5492,1.54975,325400000.0
2009-08-05 12:58:00,1.54965,1.5502,1.5495,1.5498,495000000.0
2009-08-05 12:59:00,1.5498,1.55005,1.54975,1.54995,291600000.0
2009-08-05 13:00:00,1.54995,1.55015,1.5495,1.5498,614600003.0
2009-08-05 13:01:00,1.5498,1.5501,1.5495,1.54975,548800002.0
2009-08-05 13:02:00,1.5498,1.54985,1.5495,1.5495,600600001.0
2009-08-05 13:03:00,1.5495,1.5499,1.5495,1.54975,470600000.0
2009-08-05 13:04:00,1.54975,1.54985,1.5496,1.54965,993400000.0
2009-08-05 13:05:00,1.54965,1.5503,1.54955,1.55005,740399999.0
2009-08-05 13:06:00,1.54995,1.5502,1.54985,1.55015,664800000.0
2009-08-05 13:07:00,1.5502,1.5506,1.5498,1.55005,720400001.0
2009-08-05 13:08:00,1.54995,1.55035,1.5494,1.55035,1062600002.0
2009-08-05 13:09:00,1.55035,1.5504,1.54985,1.55015,859199999.0
2009-08-05 13:10:00,1.55015,1.55065,1.5497,1.5502,600000000.0
2009-08-05 13:11:00,1.55015,1.5502,1.54965,1.5498,817400001.0
2009-08-05 13:12:00,1.5498,1.55025,1.5498,1.55015,609800000.0
2009-08-05 13:13:00,1.55015,1.5504,1.55005,1.5501,398400000.0
2009-08-05 13:14:00,1.55015,1.5503,1.54995,1.5501,499399999.0
2009-08-05 13:15:00,1.5501,1.55025,1.54995,1.5501,582599998.0
2009-08-05 13:16:00,1.5501,1.55035,1.54995,1.5503,425200001.0
2009-08-05 13:17:00,1.5501,1.5503,1.55,1.55025,165800000.0
2009-08-05 13:18:00,1.55025,1.5504,1.54975,1.54975,432400002.0
2009-08-05 13:19:00,1.54975,1.5498,1.54915,1.54925,428400001.0
2009-08-05 13:20:00,1.54925,1.5495,1.5488,1.5488,314400002.0
2009-08-05 13:21:00,1.5489,1.549,1.54825,1.54835,476200000.0
2009-08-05 13:22:00,1.54835,1.54905,1.5483,1.54895,386000000.0
2009-08-05 13:23:00,1.54905,1.5491,1.5488,1.54895,281200000.0
2009-08-05 13:24:00,1.5488,1.54895,1.5484,1.54845,300800000.0
2009-08-05 13:25:00,1.54845,1.5487,1.54845,1.5485,210200000.0
2009-08-05 13:26:00,1.5485,1.549,1.5485,1.5488,486000000.0
2009-08-05 13:27:00,1.54885,1.5489,1.5484,1.54845,432400000.0
2009-08-05 13:28:00,1.5485,1.5485,1.548,1.5484,658600001.0
2009-08-05 13:29:00,1.54835,1.5485,1.548,1.5481,523800002.0
2009-08-05 13:30:00,1.54805,1.54845,1.54745,1.5479,501900001.0
2009-08-05 13:31:00,1.54845,1.5485,1.54785,1.54825,311400000.0
2009-08-05 13:32:00,1.5484,1.5491,1.5479,1.5491,388200000.0
2009-08-05 13:33:00,1.54925,1.5497,1.54895,1.5492,235200000.0
2009-08-05 13:34:00,1.5493,1.5496,1.54925,1.5495,315600003.0
2009-08-05 13:35:00,1.5495,1.55055,1.54945,1.5504,292000000.0
2009-08-05 13:36:00,1.5503,1.5509,1.5502,1.5502,416200000.0
2009-08-05 13:37:00,1.5502,1.5503,1.5501,1.5503,115200000.0
2009-08-05 13:38:00,1.5503,1.5504,1.55,1.5503,163200001.0
2009-08-05 13:39:00,1.5504,1.55075,1.55015,1.55075,219200000.0
2009-08-05 13:40:00,1.55075,1.551,1.5506,1.5508,172800000.0
2009-08-05 13:41:00,1.55075,1.5515,1.5507,1.55135,364800000.0
2009-08-05 13:42:00,1.55125,1.5515,1.55075,1.5509,314800000.0
2009-08-05 13:43:00,1.55105,1.5511,1.5504,1.55055,289600000.0
2009-08-05 13:44:00,1.55055,1.5506,1.5503,1.5504,216000000.0
2009-08-05 13:45:00,1.5504,1.55075,1.55025,1.55045,164800000.0
2009-08-05 13:46:00,1.5505,1.5505,1.5502,1.5502,118400000.0
2009-08-05 13:47:00,1.5502,1.5506,1.54995,1.5504,176200000.0
2009-08-05 13:48:00,1.5504,1.5507,1.5502,1.55065,243400000.0
2009-08-05 13:49:00,1.5507,1.5511,1.5506,1.5508,298400000.0
2009-08-05 13:50:00,1.5509,1.5513,1.5508,1.5511,207000000.0
2009-08-05 13:51:00,1.5512,1.5514,1.55095,1.55105,139600000.0
2009-08-05 13:52:00,1.5511,1.5515,1.551,1.55125,161000000.0
2009-08-05 13:53:00,1.55125,1.55125,1.55105,1.5512,110800000.0
2009-08-05 13:54:00,1.5512,1.55125,1.5511,1.55115,64000000.0
2009-08-05 13:55:00,1.55115,1.5512,1.5511,1.55115,71800000.0
2009-08-05 13:56:00,1.55115,1.5513,1.55085,1.5509,123200000.0
2009-08-05 13:57:00,1.5509,1.5511,1.5507,1.55095,192400000.0
2009-08-05 13:58:00,1.5509,1.55095,1.55055,1.55075,203400000.0
2009-08-05 13:59:00,1.55075,1.5508,1.5507,1.5508,99200000.0
2009-08-05 14:00:00,1.5509,1.55095,1.5507,1.55085,150800000.0
2009-08-05 14:01:00,1.55085,1.55085,1.5507,1.5507,130400000.0
2009-08-05 14:02:00,1.55065,1.5507,1.5505,1.5506,114200000.0
2009-08-05 14:03:00,1.55065,1.5507,1.55025,1.5505,271600000.0
2009-08-05 14:04:00,1.5505,1.55055,1.5502,1.55025,243400000.0
2009-08-05 14:05:00,1.55025,1.55055,1.55015,1.5504,169000000.0
2009-08-05 14:06:00,1.5504,1.5508,1.5502,1.5508,256000000.0
2009-08-05 14:07:00,1.5508,1.5508,1.5504,1.55055,177600000.0
2009-08-05 14:08:00,1.55055,1.5513,1.55055,1.55065,263000000.0
2009-08-05 14:09:00,1.55065,1.5509,1.5504,1.55055,410600000.0
2009-08-05 14:10:00,1.5506,1.5506,1.55025,1.55025,256600000.0
2009-08-05 14:11:00,1.55035,1.55035,1.5496,1.55005,640200000.0
2009-08-05 14:12:00,1.55005,1.5502,1.54955,1.5499,617200000.0
2009-08-05 14:13:00,1.5499,1.55,1.5492,1.54935,850400000.0
2009-08-05 14:14:00,1.5494,1.5503,1.5491,1.54975,599400001.0
2009-08-05 14:15:00,1.5502,1.55165,1.54995,1.55105,920800000.0
2009-08-05 14:16:00,1.55105,1.55135,1.5509,1.551,954399999.0
2009-08-05 14:17:00,1.551,1.551,1.55015,1.5503,619399999.0
2009-08-05 14:18:00,1.5504,1.5505,1.54985,1.55015,553800000.0
2009-08-05 14:19:00,1.55015,1.55035,1.5499,1.5502,456799999.0
2009-08-05 14:20:00,1.55015,1.55015,1.54925,1.54965,577800001.0
2009-08-05 14:21:00,1.5497,1.5497,1.5486,1.5489,624600004.0
2009-08-05 14:22:00,1.5488,1.5488,1.54815,1.54855,785200005.0
2009-08-05 14:23:00,1.54855,1.5489,1.54845,1.5487,536599999.0
2009-08-05 14:24:00,1.5487,1.54925,1.5487,1.54915,849799999.0
2009-08-05 14:25:00,1.54915,1.54985,1.54915,1.5497,559400003.0
2009-08-05 14:26:00,1.54965,1.54995,1.5494,1.5499,212600001.0
2009-08-05 14:27:00,1.5499,1.55,1.54965,1.54995,375999999.0
2009-08-05 14:28:00,1.54985,1.5502,1.54985,1.55015,198600000.0
2009-08-05 14:29:00,1.55015,1.5508,1.55,1.55075,413600002.0
2009-08-05 14:30:00,1.55065,1.55065,1.55015,1.55045,204600000.0
2009-08-05 14:31:00,1.55045,1.5507,1.55005,1.55055,205000000.0
2009-08-05 14:32:00,1.55055,1.55055,1.54975,1.54985,336400000.0
2009-08-05 14:33:00,1.5499,1.55035,1.54945,1.55015,557799999.0
2009-08-05 14:34:00,1.5502,1.5502,1.5497,1.5497,437199999.0
2009-08-05 14:35:00,1.54975,1.5502,1.5496,1.55,334000000.0
2009-08-05 14:36:00,1.55,1.551,1.5499,1.5507,316600000.0
2009-08-05 14:37:00,1.55055,1.5508,1.55045,1.55055,368000000.0
2009-08-05 14:38:00,1.5505,1.55075,1.5498,1.5499,556800000.0
2009-08-05 14:39:00,1.5499,1.5503,1.54965,1.55015,716800004.0
2009-08-05 14:40:00,1.55015,1.55025,1.5498,1.5501,560200001.0
2009-08-05 14:41:00,1.5501,1.5503,1.5499,1.55015,355000000.0
2009-08-05 14:42:00,1.55025,1.55035,1.54905,1.54915,622399999.0
2009-08-05 14:43:00,1.54915,1.5494,1.54895,1.54915,285000000.0
2009-08-05 14:44:00,1.54915,1.54945,1.54905,1.5494,323800000.0
2009-08-05 14:45:00,1.5494,1.5494,1.54825,1.54845,494400000.0
2009-08-05 14:46:00,1.54845,1.5486,1.548,1.54835,487599999.0
2009-08-05 14:47:00,1.54845,1.5489,1.54795,1.54845,565600000.0
2009-08-05 14:48:00,1.54845,1.5488,1.54845,1.5486,506600000.0
2009-08-05 14:49:00,1.54855,1.5493,1.54855,1.54865,399999999.0
2009-08-05 14:50:00,1.5487,1.5491,1.5486,1.54895,140400000.0
2009-08-05 14:51:00,1.54895,1.54925,1.5488,1.5492,88600000.0
2009-08-05 14:52:00,1.54915,1.5492,1.54875,1.54875,160800000.0
2009-08-05 14:53:00,1.54865,1.54915,1.54855,1.54905,259800001.0
2009-08-05 14:54:00,1.549,1.54905,1.5481,1.5481,239000000.0
2009-08-05 14:55:00,1.5482,1.54875,1.5482,1.54875,68400000.0
2009-08-05 14:56:00,1.54865,1.5488,1.54835,1.5486,137200000.0
2009-08-05 14:57:00,1.5486,1.5488,1.54835,1.5486,275000000.0
2009-08-05 14:58:00,1.5486,1.54885,1.5485,1.5486,421399997.0
2009-08-05 14:59:00,1.54865,1.5488,1.54805,1.5482,226600000.0
2009-08-05 15:00:00,1.5483,1.54855,1.54815,1.5482,652599997.0
2009-08-05 15:01:00,1.54835,1.5485,1.548,1.5482,405000000.0
2009-08-05 15:02:00,1.5482,1.54825,1.54735,1.5476,810400004.0
2009-08-05 15:03:00,1.5476,1.5476,1.547,1.54705,525199999.0
2009-08-05 15:04:00,1.54705,1.54705,1.5467,1.54685,453600001.0
2009-08-05 15:05:00,1.5468,1.5468,1.54655,1.54665,794200002.0
2009-08-05 15:06:00,1.5466,1.5467,1.5465,1.5465,447599996.0
2009-08-05 15:07:00,1.54645,1.5467,1.54645,1.54655,722199994.0
2009-08-05 15:08:00,1.54665,1.54715,1.54665,1.5471,600000002.0
2009-08-05 15:09:00,1.54705,1.54715,1.5468,1.54685,255800001.0
2009-08-05 15:10:00,1.54685,1.547,1.5467,1.5468,374000002.0
2009-08-05 15:11:00,1.54685,1.547,1.54675,1.54675,265200000.0
2009-08-05 15:12:00,1.54675,1.547,1.54645,1.54695,465800000.0
2009-08-05 15:13:00,1.5469,1.547,1.5465,1.5466,545800001.0
2009-08-05 15:14:00,1.5466,1.54675,1.5453,1.54555,396600000.0
2009-08-05 15:15:00,1.5455,1.5455,1.5447,1.5448,583099999.0
2009-08-05 15:16:00,1.5448,1.5454,1.54475,1.5452,407000000.0
2009-08-05 15:17:00,1.5454,1.5456,1.5452,1.5454,310399999.0
2009-08-05 15:18:00,1.54555,1.54555,1.545,1.54525,270200000.0
2009-08-05 15:19:00,1.54525,1.54525,1.54475,1.545,478800000.0
2009-08-05 15:20:00,1.54485,1.54495,1.54425,1.54485,336800000.0
2009-08-05 15:21:00,1.54495,1.5456,1.54495,1.5456,200000000.0
2009-08-05 15:22:00,1.54565,1.54605,1.54555,1.54595,478600001.0
2009-08-05 15:23:00,1.54595,1.54635,1.54595,1.54615,551599997.0
2009-08-05 15:24:00,1.54615,1.5462,1.54565,1.54575,316600000.0
2009-08-05 15:25:00,1.54575,1.546,1.5456,1.5458,492199997.0
2009-08-05 15:26:00,1.5458,1.546,1.54545,1.54575,675999999.0
2009-08-05 15:27:00,1.5458,1.54585,1.54545,1.54575,640799998.0
2009-08-05 15:28:00,1.5457,1.54605,1.5455,1.54565,415400000.0
2009-08-05 15:29:00,1.5457,1.5458,1.54535,1.54535,332799999.0
2009-08-05 15:30:00,1.5453,1.5455,1.5448,1.5453,481200001.0
2009-08-05 15:31:00,1.54525,1.5457,1.5452,1.5454,618199999.0
2009-08-05 15:32:00,1.5454,1.5456,1.5451,1.54545,529200002.0
2009-08-05 15:33:00,1.5454,1.54585,1.54535,1.54545,539999997.0
2009-08-05 15:34:00,1.5454,1.54565,1.5451,1.5453,780200000.0
2009-08-05 15:35:00,1.5453,1.5458,1.54515,1.54545,648000000.0
2009-08-05 15:36:00,1.54525,1.54525,1.54455,1.5447,750600000.0
2009-08-05 15:37:00,1.54475,1.5448,1.54405,1.5444,583400002.0
2009-08-05 15:38:00,1.5444,1.54465,1.544,1.5443,546800004.0
2009-08-05 15:39:00,1.54425,1.54435,1.54345,1.54415,696400000.0
2009-08-05 15:40:00,1.544,1.54415,1.54355,1.54385,717000000.0
2009-08-05 15:41:00,1.5438,1.5439,1.54155,1.5416,782999999.0
2009-08-05 15:42:00,1.54175,1.54205,1.54005,1.5414,908999998.0
2009-08-05 15:43:00,1.54135,1.54185,1.5412,1.5415,527800002.0
2009-08-05 15:44:00,1.54155,1.54155,1.5409,1.5409,268800000.0
2009-08-05 15:45:00,1.54105,1.54135,1.54075,1.54105,272000000.0
2009-08-05 15:46:00,1.5411,1.54135,1.5409,1.54135,404800001.0
2009-08-05 15:47:00,1.54135,1.5417,1.5411,1.54165,249600000.0
2009-08-05 15:48:00,1.54165,1.542,1.54115,1.54135,449600000.0
2009-08-05 15:49:00,1.5412,1.54215,1.5408,1.542,462000000.0
2009-08-05 15:50:00,1.5419,1.5424,1.5417,1.54235,366200000.0
2009-08-05 15:51:00,1.5423,1.54335,1.54225,1.5433,512400001.0
2009-08-05 15:52:00,1.54325,1.54345,1.54285,1.5431,543999999.0
2009-08-05 15:53:00,1.54305,1.5431,1.54245,1.54255,597000001.0
2009-08-05 15:54:00,1.54255,1.5426,1.5422,1.5424,346200000.0
2009-08-05 15:55:00,1.54235,1.5427,1.54195,1.54265,602799999.0
2009-08-05 15:56:00,1.5428,1.543,1.5425,1.54265,634799998.0
2009-08-05 15:57:00,1.54265,1.54305,1.54265,1.54275,380600000.0
2009-08-05 15:58:00,1.54295,1.5432,1.5427,1.54315,499600000.0
2009-08-05 15:59:00,1.5433,1.54365,1.54295,1.54365,623400000.0
2009-08-05 16:00:00,1.5438,1.5444,1.5432,1.5437,1003000000.0
2009-08-05 16:01:00,1.5437,1.54515,1.5436,1.5448,739000000.0
2009-08-05 16:02:00,1.54485,1.54515,1.5447,1.5448,554999999.0
2009-08-05 16:03:00,1.54475,1.54505,1.5442,1.54445,490400000.0
2009-08-05 16:04:00,1.5444,1.5445,1.5439,1.54425,446400000.0
2009-08-05 16:05:00,1.54425,1.5453,1.54415,1.5449,508800000.0
2009-08-05 16:06:00,1.545,1.54555,1.54465,1.54555,651200002.0
2009-08-05 16:07:00,1.5454,1.5457,1.54515,1.54525,837600000.0
2009-08-05 16:08:00,1.54515,1.5455,1.54505,1.5453,846800000.0
2009-08-05 16:09:00,1.54535,1.5456,1.5449,1.5452,854200000.0
2009-08-05 16:10:00,1.5451,1.54575,1.5451,1.54575,509200000.0
2009-08-05 16:11:00,1.54595,1.54645,1.5458,1.54625,471200001.0
2009-08-05 16:12:00,1.54625,1.5464,1.5454,1.5456,879800001.0
2009-08-05 16:13:00,1.5456,1.54575,1.5453,1.54555,720200001.0
2009-08-05 16:14:00,1.54555,1.54575,1.54505,1.54515,570200000.0
2009-08-05 16:15:00,1.5451,1.5457,1.5451,1.5456,524800001.0
2009-08-05 16:16:00,1.54575,1.54575,1.54515,1.54545,715400000.0
2009-08-05 16:17:00,1.5455,1.54615,1.5453,1.546,617199999.0
2009-08-05 16:18:00,1.546,1.54665,1.546,1.5466,541199999.0
2009-08-05 16:19:00,1.5468,1.5472,1.5466,1.54685,621800001.0
2009-08-05 16:20:00,1.54685,1.5476,1.5467,1.5472,598399999.0
2009-08-05 16:21:00,1.54715,1.54735,1.5465,1.5468,521200001.0
2009-08-05 16:22:00,1.5469,1.547,1.5464,1.5465,572600001.0
2009-08-05 16:23:00,1.5466,1.5466,1.5453,1.5453,433200000.0
2009-08-05 16:24:00,1.54545,1.54555,1.54475,1.5449,672199999.0
2009-08-05 16:25:00,1.54495,1.5458,1.54495,1.5457,548800000.0
2009-08-05 16:26:00,1.5457,1.54585,1.5452,1.5454,556400000.0
2009-08-05 16:27:00,1.5454,1.5458,1.5451,1.54575,436800001.0
2009-08-05 16:28:00,1.54585,1.5461,1.54545,1.54605,352000000.0
2009-08-05 16:29:00,1.546,1.54625,1.54585,1.54595,307800000.0
2009-08-05 16:30:00,1.546,1.54655,1.5458,1.5463,532599999.0
2009-08-05 16:31:00,1.5462,1.54655,1.54605,1.54635,607200000.0
2009-08-05 16:32:00,1.54635,1.54685,1.54635,1.5468,589400001.0
2009-08-05 16:33:00,1.5468,1.54695,1.54635,1.54675,485000001.0
2009-08-05 16:34:00,1.54675,1.5474,1.54655,1.54665,585800001.0
2009-08-05 16:35:00,1.54675,1.54695,1.5464,1.5467,476400000.0
2009-08-05 16:36:00,1.5465,1.54685,1.54635,1.5468,583200001.0
2009-08-05 16:37:00,1.54655,1.54725,1.54625,1.54675,544400001.0
2009-08-05 16:38:00,1.54685,1.54725,1.54675,1.547,457800000.0
2009-08-05 16:39:00,1.547,1.54745,1.5468,1.5473,399199997.0
2009-08-05 16:40:00,1.5474,1.54785,1.54725,1.5475,520599998.0
2009-08-05 16:41:00,1.54745,1.5475,1.54695,1.5474,575400001.0
2009-08-05 16:42:00,1.5474,1.5474,1.5466,1.54715,618200000.0
2009-08-05 16:43:00,1.5472,1.54805,1.5468,1.5471,603400000.0
2009-08-05 16:44:00,1.5471,1.54715,1.5461,1.5464,404400001.0
2009-08-05 16:45:00,1.5464,1.54675,1.54615,1.54635,660800000.0
2009-08-05 16:46:00,1.5461,1.54645,1.54595,1.54595,478000000.0
2009-08-05 16:47:00,1.54595,1.5465,1.54595,1.5463,308800001.0
2009-08-05 16:48:00,1.5463,1.54655,1.5459,1.5463,356600000.0
2009-08-05 16:49:00,1.54635,1.54655,1.54585,1.54585,459799999.0
2009-08-05 16:50:00,1.54595,1.546,1.54545,1.54545,332600000.0
2009-08-05 16:51:00,1.5455,1.5458,1.5454,1.54555,192900000.0
2009-08-05 16:52:00,1.5454,1.5457,1.545,1.54515,390400000.0
2009-08-05 16:53:00,1.54505,1.54515,1.5445,1.54505,468600001.0
2009-08-05 16:54:00,1.545,1.54545,1.54495,1.54525,476999998.0
2009-08-05 16:55:00,1.54525,1.54545,1.54475,1.54475,626599997.0
2009-08-05 16:56:00,1.54475,1.5448,1.5441,1.54415,699000000.0
2009-08-05 16:57:00,1.54415,1.54435,1.5439,1.54395,516200003.0
2009-08-05 16:58:00,1.54395,1.544,1.54235,1.5426,482400000.0
2009-08-05 16:59:00,1.5425,1.5433,1.5418,1.54245,414200000.0
2009-08-05 17:00:00,1.5423,1.54265,1.54125,1.54245,546800000.0
2009-08-05 17:01:00,1.54245,1.54335,1.5424,1.5432,369200000.0
2009-08-05 17:02:00,1.5432,1.54365,1.5431,1.54315,201600000.0
2009-08-05 17:03:00,1.5431,1.5432,1.5428,1.54305,287600000.0
2009-08-05 17:04:00,1.54315,1.54335,1.5427,1.543,582800000.0
2009-08-05 17:05:00,1.543,1.5433,1.54285,1.54325,576400001.0
2009-08-05 17:06:00,1.54315,1.54315,1.54255,1.54275,413200001.0
2009-08-05 17:07:00,1.54285,1.543,1.5425,1.5427,531000001.0
2009-08-05 17:08:00,1.5426,1.5429,1.54235,1.5425,500199999.0
2009-08-05 17:09:00,1.5425,1.5427,1.54235,1.54255,578000002.0
2009-08-05 17:10:00,1.54245,1.5429,1.542,1.542,619800001.0
2009-08-05 17:11:00,1.542,1.5425,1.5417,1.5424,409400000.0
2009-08-05 17:12:00,1.5424,1.5427,1.54235,1.54265,313600001.0
2009-08-05 17:13:00,1.54245,1.5427,1.54235,1.54255,334400000.0
2009-08-05 17:14:00,1.54255,1.54325,1.54235,1.54295,535200000.0
2009-08-05 17:15:00,1.5428,1.5433,1.5427,1.5431,505600000.0
2009-08-05 17:16:00,1.5431,1.54335,1.54285,1.54285,297199999.0
2009-08-05 17:17:00,1.5428,1.54335,1.5425,1.54335,332600000.0
2009-08-05 17:18:00,1.54335,1.54345,1.54315,1.5434,150400000.0
2009-08-05 17:19:00,1.5434,1.5434,1.5427,1.5432,361600000.0
2009-08-05 17:20:00,1.5432,1.54335,1.5427,1.54295,337399999.0
2009-08-05 17:21:00,1.54305,1.5435,1.543,1.5433,330200000.0
2009-08-05 17:22:00,1.5433,1.54355,1.543,1.54305,132400000.0
2009-08-05 17:23:00,1.543,1.54355,1.543,1.54335,256000000.0
2009-08-05 17:24:00,1.54335,1.5439,1.54335,1.5437,404800000.0
2009-08-05 17:25:00,1.5437,1.5438,1.54345,1.54345,258400000.0
2009-08-05 17:26:00,1.5434,1.54375,1.5433,1.54345,241000000.0
2009-08-05 17:27:00,1.54335,1.5438,1.5428,1.5428,539600000.0
2009-08-05 17:28:00,1.5428,1.54295,1.5424,1.5424,310000000.0
2009-08-05 17:29:00,1.5424,1.5427,1.5422,1.54265,290399999.0
2009-08-05 17:30:00,1.5425,1.5435,1.54245,1.54335,374400000.0
2009-08-05 17:31:00,1.54335,1.5434,1.543,1.54325,340800000.0
2009-08-05 17:32:00,1.5433,1.54355,1.5431,1.5434,427000000.0
2009-08-05 17:33:00,1.5434,1.54365,1.54325,1.54365,236800000.0
2009-08-05 17:34:00,1.5436,1.54385,1.54355,1.54385,174200000.0
2009-08-05 17:35:00,1.54375,1.54405,1.54345,1.5438,308400000.0
2009-08-05 17:36:00,1.5439,1.5442,1.5438,1.54405,367600000.0
2009-08-05 17:37:00,1.54405,1.54405,1.54365,1.54385,245800000.0
2009-08-05 17:38:00,1.54385,1.54415,1.5438,1.5441,224800000.0
2009-08-05 17:39:00,1.5441,1.54435,1.5438,1.5442,217200000.0
2009-08-05 17:40:00,1.54415,1.54445,1.544,1.5443,273400000.0
2009-08-05 17:41:00,1.54435,1.5444,1.54415,1.54435,329400001.0
2009-08-05 17:42:00,1.54435,1.54435,1.54415,1.54415,180000001.0
2009-08-05 17:43:00,1.54415,1.5443,1.54415,1.54415,137600000.0
2009-08-05 17:44:00,1.5441,1.54415,1.5437,1.5438,316400000.0
2009-08-05 17:45:00,1.5438,1.54395,1.54305,1.5432,274800001.0
2009-08-05 17:46:00,1.5432,1.54345,1.5431,1.5433,232599999.0
2009-08-05 17:47:00,1.54325,1.54355,1.54315,1.5432,356800000.0
2009-08-05 17:48:00,1.5432,1.54385,1.54315,1.5435,377600000.0
2009-08-05 17:49:00,1.54355,1.5438,1.54315,1.54315,357199999.0
2009-08-05 17:50:00,1.5432,1.54325,1.5428,1.54295,223800000.0
2009-08-05 17:51:00,1.543,1.5432,1.54275,1.54275,155000000.0
2009-08-05 17:52:00,1.54285,1.54285,1.5425,1.5425,265599999.0
2009-08-05 17:53:00,1.5425,1.54325,1.5425,1.54255,356800000.0
2009-08-05 17:54:00,1.5425,1.5427,1.5423,1.5427,296000000.0
2009-08-05 17:55:00,1.54255,1.5428,1.5422,1.5427,356400000.0
2009-08-05 17:56:00,1.5426,1.5428,1.5422,1.5424,257400000.0
2009-08-05 17:57:00,1.5424,1.5428,1.5424,1.54265,239800000.0
2009-08-05 17:58:00,1.54275,1.54275,1.5424,1.5427,362399998.0
2009-08-05 17:59:00,1.54265,1.54285,1.54235,1.5428,317600000.0
2009-08-05 18:00:00,1.54285,1.54295,1.54235,1.54245,452800000.0
2009-08-05 18:01:00,1.54245,1.54255,1.5422,1.5425,187200001.0
2009-08-05 18:02:00,1.54255,1.5428,1.54235,1.5427,169600000.0
2009-08-05 18:03:00,1.5427,1.54295,1.54265,1.5429,155200000.0
2009-08-05 18:04:00,1.5429,1.54305,1.5428,1.543,94400000.0
2009-08-05 18:05:00,1.54305,1.54365,1.54265,1.54355,268799999.0
2009-08-05 18:06:00,1.5433,1.5436,1.54315,1.54355,172800000.0
2009-08-05 18:07:00,1.5435,1.54365,1.5434,1.54355,204800000.0
2009-08-05 18:08:00,1.5435,1.5435,1.54295,1.5432,289600000.0
2009-08-05 18:09:00,1.54315,1.54345,1.5431,1.54325,156800000.0
2009-08-05 18:10:00,1.54315,1.5434,1.543,1.54335,132800000.0
2009-08-05 18:11:00,1.54335,1.5435,1.5425,1.543,348599997.0
2009-08-05 18:12:00,1.543,1.543,1.54275,1.54295,192000000.0
2009-08-05 18:13:00,1.54295,1.543,1.54285,1.54295,128000000.0
2009-08-05 18:14:00,1.54305,1.54305,1.5423,1.5423,132800000.0
2009-08-05 18:15:00,1.5424,1.5426,1.542,1.54225,212600000.0
2009-08-05 18:16:00,1.54225,1.54225,1.5414,1.54185,401200002.0
2009-08-05 18:17:00,1.54175,1.5418,1.5408,1.541,439400001.0
2009-08-05 18:18:00,1.541,1.54125,1.5408,1.54095,659800000.0
2009-08-05 18:19:00,1.5409,1.5409,1.54,1.5405,488999999.0
2009-08-05 18:20:00,1.54045,1.54055,1.53965,1.53965,523199998.0
2009-08-05 18:21:00,1.53945,1.5397,1.53875,1.5391,607400000.0
2009-08-05 18:22:00,1.5391,1.54095,1.5391,1.54035,465400000.0
2009-08-05 18:23:00,1.54035,1.54105,1.54035,1.54105,305600000.0
2009-08-05 18:24:00,1.54105,1.54145,1.54075,1.5413,249600000.0
2009-08-05 18:25:00,1.5414,1.54145,1.54095,1.54145,326400000.0
2009-08-05 18:26:00,1.54145,1.54145,1.5408,1.54125,214400000.0
2009-08-05 18:27:00,1.54125,1.5413,1.541,1.5412,281600000.0
2009-08-05 18:28:00,1.5412,1.5415,1.5411,1.54135,198400000.0
2009-08-05 18:29:00,1.54145,1.5415,1.54105,1.54115,193600000.0
2009-08-05 18:30:00,1.54115,1.54135,1.54065,1.5407,182400000.0
2009-08-05 18:31:00,1.5407,1.54085,1.54005,1.5404,311999999.0
2009-08-05 18:32:00,1.5407,1.5413,1.5407,1.54085,456999998.0
2009-08-05 18:33:00,1.5409,1.5412,1.54065,1.5408,414399999.0
2009-08-05 18:34:00,1.5408,1.54095,1.5402,1.54055,567599998.0
2009-08-05 18:35:00,1.5407,1.541,1.54055,1.54095,403199999.0
2009-08-05 18:36:00,1.5409,1.5413,1.5409,1.5411,360000000.0
2009-08-05 18:37:00,1.5411,1.54165,1.5411,1.54125,316799999.0
2009-08-05 18:38:00,1.54115,1.5415,1.5409,1.54135,296400000.0
2009-08-05 18:39:00,1.54135,1.54145,1.5412,1.5412,190400000.0
2009-08-05 18:40:00,1.54125,1.5414,1.54115,1.54115,203200000.0
2009-08-05 18:41:00,1.54125,1.5416,1.54115,1.54125,332199999.0
2009-08-05 18:42:00,1.5413,1.54145,1.54105,1.5412,142400000.0
2009-08-05 18:43:00,1.5411,1.5415,1.5411,1.5413,201599998.0
2009-08-05 18:44:00,1.5412,1.5414,1.54115,1.5412,177600001.0
2009-08-05 18:45:00,1.5413,1.5413,1.54095,1.54115,257200002.0
2009-08-05 18:46:00,1.54115,1.5414,1.5411,1.54115,354400001.0
2009-08-05 18:47:00,1.5412,1.5416,1.54115,1.5415,202999999.0
2009-08-05 18:48:00,1.54145,1.54165,1.54125,1.5414,320600000.0
2009-08-05 18:49:00,1.5414,1.5414,1.54095,1.54125,342599998.0
2009-08-05 18:50:00,1.5413,1.54155,1.54115,1.5412,300600000.0
2009-08-05 18:51:00,1.5412,1.54155,1.54115,1.54135,411199995.0
2009-08-05 18:52:00,1.54135,1.5418,1.54135,1.5416,340199999.0
2009-08-05 18:53:00,1.54165,1.5418,1.5414,1.5415,209199999.0
2009-08-05 18:54:00,1.54155,1.5418,1.54145,1.54155,237799999.0
2009-08-05 18:55:00,1.54145,1.5417,1.54135,1.54155,288999999.0
2009-08-05 18:56:00,1.54155,1.54175,1.5412,1.5413,224000000.0
2009-08-05 18:57:00,1.5413,1.54155,1.5412,1.54155,228800000.0
2009-08-05 18:58:00,1.54155,1.54155,1.5414,1.5415,64000000.0
2009-08-05 18:59:00,1.5415,1.5422,1.54135,1.54205,334200001.0
2009-08-05 19:00:00,1.54215,1.5423,1.542,1.542,300800000.0
2009-08-05 19:01:00,1.542,1.54215,1.542,1.54215,89600000.0
2009-08-05 19:02:00,1.54215,1.54215,1.5413,1.54135,259200001.0
2009-08-05 19:03:00,1.54135,1.54145,1.5411,1.54145,215200000.0
2009-08-05 19:04:00,1.54135,1.54155,1.54105,1.54125,186800000.0
2009-08-05 19:05:00,1.5414,1.54145,1.5411,1.5413,199800000.0
2009-08-05 19:06:00,1.5412,1.5414,1.541,1.54115,278200001.0
2009-08-05 19:07:00,1.5413,1.54135,1.541,1.54105,227200000.0
2009-08-05 19:08:00,1.5411,1.54145,1.54105,1.54145,121600000.0
2009-08-05 19:09:00,1.5415,1.54185,1.5413,1.54165,339200000.0
2009-08-05 19:10:00,1.54165,1.5417,1.54115,1.54135,177599999.0
2009-08-05 19:11:00,1.5414,1.5416,1.54135,1.5416,57600000.0
2009-08-05 19:12:00,1.5416,1.5417,1.54115,1.54115,179199999.0
2009-08-05 19:13:00,1.54115,1.5414,1.54105,1.5414,121600000.0
2009-08-05 19:14:00,1.5414,1.54145,1.5413,1.5414,120000000.0
2009-08-05 19:15:00,1.5414,1.5414,1.54095,1.5412,174400000.0
2009-08-05 19:16:00,1.5414,1.54205,1.5414,1.5419,230400000.0
2009-08-05 19:17:00,1.5419,1.54205,1.54135,1.5416,166400000.0
2009-08-05 19:18:00,1.5416,1.5417,1.54145,1.54165,239600000.0
2009-08-05 19:19:00,1.54165,1.54165,1.54145,1.54145,94400000.0
2009-08-05 19:20:00,1.5415,1.5416,1.54115,1.5415,233600000.0
2009-08-05 19:21:00,1.5415,1.542,1.5415,1.54185,174200000.0
2009-08-05 19:22:00,1.54175,1.54195,1.54155,1.54165,170999999.0
2009-08-05 19:23:00,1.54165,1.54165,1.54145,1.5415,207999999.0
2009-08-05 19:24:00,1.5415,1.54165,1.54135,1.54145,105400000.0
2009-08-05 19:25:00,1.5414,1.5417,1.5413,1.5414,209400000.0
2009-08-05 19:26:00,1.5413,1.5421,1.5413,1.5419,236800000.0
2009-08-05 19:27:00,1.5419,1.54205,1.54175,1.5419,439999992.0
2009-08-05 19:28:00,1.5419,1.54215,1.5418,1.542,396800003.0
2009-08-05 19:29:00,1.54205,1.54225,1.5418,1.54205,370800000.0
2009-08-05 19:30:00,1.5421,1.5422,1.5418,1.54205,209600001.0
2009-08-05 19:31:00,1.54195,1.5421,1.54175,1.54205,497599999.0
2009-08-05 19:32:00,1.54205,1.5426,1.54195,1.54255,463799999.0
2009-08-05 19:33:00,1.54255,1.54255,1.542,1.5421,243200000.0
2009-08-05 19:34:00,1.5423,1.54265,1.54225,1.5425,242800000.0
2009-08-05 19:35:00,1.5425,1.54255,1.5422,1.5424,212400000.0
2009-08-05 19:36:00,1.5424,1.54255,1.5422,1.5422,292400000.0
2009-08-05 19:37:00,1.5422,1.5425,1.5421,1.54235,321200000.0
2009-08-05 19:38:00,1.54235,1.54245,1.54225,1.54235,166400000.0
2009-08-05 19:39:00,1.5422,1.5422,1.5417,1.5419,118400000.0
2009-08-05 19:40:00,1.5419,1.54215,1.5417,1.54205,292800002.0
2009-08-05 19:41:00,1.54205,1.54215,1.54185,1.542,385200000.0
2009-08-05 19:42:00,1.5421,1.54225,1.54185,1.5419,447200001.0
2009-08-05 19:43:00,1.5419,1.5422,1.54185,1.54205,427399999.0
2009-08-05 19:44:00,1.54205,1.54235,1.54175,1.542,297600001.0
2009-08-05 19:45:00,1.542,1.5422,1.5419,1.54205,385200000.0
2009-08-05 19:46:00,1.54215,1.54215,1.5417,1.54175,219200000.0
2009-08-05 19:47:00,1.54185,1.5419,1.54165,1.5418,105600000.0
2009-08-05 19:48:00,1.54155,1.5418,1.54155,1.54175,252799998.0
2009-08-05 19:49:00,1.54175,1.542,1.54165,1.542,200000000.0
2009-08-05 19:50:00,1.54195,1.54215,1.54185,1.54195,206399999.0
2009-08-05 19:51:00,1.54195,1.54225,1.54195,1.54215,305599997.0
2009-08-05 19:52:00,1.54215,1.5426,1.542,1.5425,444799999.0
2009-08-05 19:53:00,1.5425,1.54255,1.54235,1.54235,223799999.0
2009-08-05 19:54:00,1.5427,1.5429,1.54255,1.5426,332600000.0
2009-08-05 19:55:00,1.5427,1.54305,1.5427,1.543,139199999.0
2009-08-05 19:56:00,1.54305,1.5431,1.5428,1.5428,177600000.0
2009-08-05 19:57:00,1.5427,1.54275,1.54235,1.5427,286400000.0
2009-08-05 19:58:00,1.54255,1.54275,1.54245,1.54245,211000001.0
2009-08-05 19:59:00,1.5425,1.54265,1.5423,1.54255,292800001.0
2009-08-05 20:00:00,1.54255,1.5427,1.5425,1.54265,278400000.0
2009-08-05 20:01:00,1.54275,1.54275,1.5425,1.5426,300800000.0
2009-08-05 20:02:00,1.5426,1.54265,1.54245,1.54245,212800000.0
2009-08-05 20:03:00,1.5425,1.5426,1.5423,1.5423,201600000.0
2009-08-05 20:04:00,1.5423,1.5426,1.5422,1.5426,132800000.0
2009-08-05 20:05:00,1.54265,1.54275,1.54245,1.5427,375999998.0
2009-08-05 20:06:00,1.5427,1.54305,1.5426,1.5429,180600000.0
2009-08-05 20:07:00,1.5429,1.5429,1.54255,1.54275,201600000.0
2009-08-05 20:08:00,1.54275,1.5429,1.5426,1.54285,139200000.0
2009-08-05 20:09:00,1.5426,1.54305,1.5424,1.54305,374199999.0
2009-08-05 20:10:00,1.54305,1.54305,1.5427,1.54275,220599998.0
2009-08-05 20:11:00,1.54275,1.54275,1.54235,1.5425,129600000.0
2009-08-05 20:12:00,1.5425,1.5426,1.5424,1.54245,68800000.0
2009-08-05 20:13:00,1.54255,1.54255,1.54225,1.54225,91000000.0
2009-08-05 20:14:00,1.54225,1.54235,1.5422,1.5422,83200000.0
2009-08-05 20:15:00,1.54215,1.54235,1.542,1.5423,211200000.0
2009-08-05 20:16:00,1.54235,1.54245,1.54215,1.5424,163200000.0
2009-08-05 20:17:00,1.5424,1.54245,1.5421,1.54225,150400000.0
2009-08-05 20:18:00,1.54225,1.54275,1.54225,1.54275,211200000.0
2009-08-05 20:19:00,1.54275,1.54295,1.5427,1.54275,277999999.0
2009-08-05 20:20:00,1.54275,1.5431,1.54275,1.5428,306400003.0
2009-08-05 20:21:00,1.5427,1.5429,1.5426,1.5428,254400000.0
2009-08-05 20:22:00,1.5428,1.5431,1.54275,1.5428,204800000.0
2009-08-05 20:23:00,1.543,1.54315,1.54275,1.54295,212400000.0
2009-08-05 20:24:00,1.54295,1.543,1.54285,1.54285,51200000.0
2009-08-05 20:25:00,1.54285,1.543,1.54285,1.54295,33600000.0
2009-08-05 20:26:00,1.5429,1.54315,1.54285,1.54315,81600000.0
2009-08-05 20:27:00,1.54315,1.5434,1.54275,1.5434,345599999.0
2009-08-05 20:28:00,1.5435,1.5435,1.54285,1.5432,324800000.0
2009-08-05 20:29:00,1.54325,1.5435,1.5432,1.54335,161600000.0
2009-08-05 20:30:00,1.54335,1.5434,1.543,1.54315,212800000.0
2009-08-05 20:31:00,1.54325,1.5434,1.54315,1.5434,115200000.0
2009-08-05 20:32:00,1.5433,1.5434,1.5433,1.54335,35200000.0
2009-08-05 20:33:00,1.54335,1.5435,1.5433,1.5434,145600000.0
2009-08-05 20:34:00,1.5434,1.54375,1.5432,1.5437,230400001.0
2009-08-05 20:35:00,1.5437,1.5438,1.5435,1.54365,273600000.0
2009-08-05 20:36:00,1.54365,1.54365,1.5432,1.54355,348600001.0
2009-08-05 20:37:00,1.54345,1.54365,1.5434,1.54355,147199999.0
2009-08-05 20:38:00,1.54355,1.5439,1.54355,1.54375,163200000.0
2009-08-05 20:39:00,1.54365,1.54405,1.54365,1.54395,267200000.0
2009-08-05 20:40:00,1.5439,1.544,1.5434,1.5437,294200000.0
2009-08-05 20:41:00,1.5437,1.54385,1.5434,1.5434,344000000.0
2009-08-05 20:42:00,1.5434,1.54425,1.5434,1.5439,522199998.0
2009-08-05 20:43:00,1.544,1.5441,1.5438,1.5439,276799999.0
2009-08-05 20:44:00,1.5439,1.5444,1.54375,1.5442,308800000.0
2009-08-05 20:45:00,1.5442,1.5445,1.544,1.5443,318400000.0
2009-08-05 20:46:00,1.54425,1.5443,1.5435,1.5435,296000000.0
2009-08-05 20:47:00,1.5435,1.54375,1.54345,1.5436,156800000.0
2009-08-05 20:48:00,1.54365,1.54375,1.54345,1.54355,137600000.0
2009-08-05 20:49:00,1.54345,1.54365,1.5433,1.5435,228800001.0
2009-08-05 20:50:00,1.54355,1.5436,1.5432,1.5433,383999997.0
2009-08-05 20:51:00,1.5433,1.54345,1.5432,1.54325,177599999.0
2009-08-05 20:52:00,1.5432,1.5432,1.54265,1.54265,150400000.0
2009-08-05 20:53:00,1.5427,1.543,1.54265,1.54275,192000000.0
2009-08-05 20:54:00,1.5427,1.54285,1.54265,1.5427,193600000.0
2009-08-05 20:55:00,1.5427,1.54285,1.54255,1.54285,153200000.0
2009-08-05 20:56:00,1.5429,1.543,1.5429,1.54295,73600000.0
2009-08-05 20:57:00,1.543,1.543,1.54265,1.5428,94400000.0
2009-08-05 20:58:00,1.5428,1.543,1.5426,1.54285,108800000.0
2009-08-05 20:59:00,1.54275,1.54285,1.5427,1.54285,150400000.0
2009-08-05 21:00:00,1.54275,1.54295,1.54275,1.54295,148200000.0
2009-08-05 21:01:00,1.54295,1.5431,1.5428,1.5429,150400000.0
2009-08-05 21:02:00,1.5428,1.54295,1.5427,1.54275,104000000.0
2009-08-05 21:03:00,1.54275,1.54285,1.54255,1.5426,68800000.0
2009-08-05 21:04:00,1.54265,1.54275,1.54255,1.54275,121600000.0
2009-08-05 21:05:00,1.5427,1.5427,1.54245,1.54245,41600000.0
2009-08-05 21:06:00,1.54245,1.54265,1.5423,1.54265,96000000.0
2009-08-05 21:07:00,1.54265,1.54285,1.54265,1.54265,68800000.0
2009-08-05 21:08:00,1.5427,1.5427,1.54245,1.54255,96000000.0
2009-08-05 21:09:00,1.54255,1.54265,1.54245,1.54255,192000000.0
2009-08-05 21:10:00,1.54255,1.54275,1.54255,1.54275,75200000.0
2009-08-05 21:11:00,1.54275,1.5428,1.54255,1.54275,118400000.0
2009-08-05 21:12:00,1.5428,1.5429,1.54275,1.5428,75200000.0
2009-08-05 21:13:00,1.5428,1.54285,1.5427,1.5428,54400000.0
2009-08-05 21:14:00,1.5428,1.54285,1.54265,1.5427,152000000.0
2009-08-05 21:15:00,1.5427,1.5429,1.54255,1.5427,100800000.0
2009-08-05 21:16:00,1.5427,1.54295,1.54265,1.5428,83200000.0
2009-08-05 21:17:00,1.5428,1.5428,1.5427,1.5427,59200000.0
2009-08-05 21:18:00,1.5427,1.5428,1.5427,1.5427,35200000.0
2009-08-05 21:19:00,1.5427,1.5427,1.5427,1.5427,25600000.0
2009-08-05 21:20:00,1.5427,1.54285,1.5427,1.5428,75200000.0
2009-08-05 21:21:00,1.5428,1.543,1.5428,1.54285,96000000.0
2009-08-05 21:22:00,1.5429,1.54295,1.5428,1.5429,100800000.0
2009-08-05 21:23:00,1.5429,1.5431,1.54285,1.543,86400000.0
2009-08-05 21:24:00,1.543,1.5431,1.5429,1.5429,91200000.0
2009-08-05 21:25:00,1.543,1.5433,1.54285,1.54315,156800000.0
2009-08-05 21:26:00,1.54315,1.54325,1.54295,1.54305,200000000.0
2009-08-05 21:27:00,1.54305,1.5431,1.5426,1.5428,252800000.0
2009-08-05 21:28:00,1.54285,1.54295,1.5426,1.5429,184000000.0
2009-08-05 21:29:00,1.54295,1.54305,1.5424,1.54265,150400000.0
2009-08-05 21:30:00,1.54255,1.543,1.54245,1.5426,209600000.0
2009-08-05 21:31:00,1.5427,1.5429,1.5422,1.54245,214400000.0
2009-08-05 21:32:00,1.5424,1.5427,1.54225,1.5423,284800000.0
2009-08-05 21:33:00,1.5422,1.54255,1.54215,1.54235,305600000.0
2009-08-05 21:34:00,1.5423,1.54265,1.54215,1.5425,131200000.0
2009-08-05 21:35:00,1.54255,1.5426,1.5424,1.54245,104000000.0
2009-08-05 21:36:00,1.54245,1.5427,1.5422,1.54235,201600000.0
2009-08-05 21:37:00,1.54235,1.5426,1.5423,1.5424,337600001.0
2009-08-05 21:38:00,1.5424,1.54245,1.5422,1.54235,243200000.0
2009-08-05 21:39:00,1.5424,1.5424,1.54225,1.54235,72000000.0
2009-08-05 21:40:00,1.5424,1.54245,1.54195,1.54215,396800001.0
2009-08-05 21:41:00,1.54215,1.5424,1.5417,1.54185,238400000.0
2009-08-05 21:42:00,1.5419,1.54235,1.54185,1.54205,262400000.0
2009-08-05 21:43:00,1.54205,1.5421,1.5419,1.54195,142400000.0
2009-08-05 21:44:00,1.54195,1.5421,1.5415,1.54165,211200000.0
2009-08-05 21:45:00,1.54165,1.5423,1.54135,1.5421,342200000.0
2009-08-05 21:46:00,1.54215,1.54235,1.54195,1.542,132800000.0
2009-08-05 21:47:00,1.54205,1.5421,1.5418,1.54185,142400000.0
2009-08-05 21:48:00,1.54185,1.5419,1.54175,1.54175,96000000.0
2009-08-05 21:49:00,1.5419,1.542,1.5419,1.5419,118400000.0
2009-08-05 21:50:00,1.54205,1.54215,1.54175,1.542,172800000.0
2009-08-05 21:51:00,1.542,1.5421,1.54185,1.5421,100800000.0
2009-08-05 21:52:00,1.54205,1.5422,1.5419,1.5419,172800000.0
2009-08-05 21:53:00,1.54195,1.54215,1.54185,1.54215,105600000.0
2009-08-05 21:54:00,1.54215,1.5423,1.54205,1.5423,160000000.0
2009-08-05 21:55:00,1.54225,1.5423,1.54205,1.54205,102400000.0
2009-08-05 21:56:00,1.5421,1.54215,1.5416,1.54165,163200001.0
2009-08-05 21:57:00,1.5418,1.542,1.54165,1.542,108800000.0
2009-08-05 21:58:00,1.54195,1.542,1.54185,1.5419,70400000.0
2009-08-05 21:59:00,1.5419,1.54205,1.5415,1.54205,153600000.0
2009-08-05 22:00:00,1.54205,1.54205,1.5415,1.5419,259200000.0
2009-08-05 22:01:00,1.54195,1.54195,1.5414,1.54145,91199999.0
2009-08-05 22:02:00,1.54145,1.5417,1.54135,1.5417,86400000.0
2009-08-05 22:03:00,1.54175,1.54175,1.5416,1.5417,64000000.0
2009-08-05 22:04:00,1.5417,1.5419,1.54165,1.5418,113600000.0
2009-08-05 22:05:00,1.5418,1.5419,1.54155,1.5416,139200000.0
2009-08-05 22:06:00,1.5416,1.54185,1.54115,1.54135,195200000.0
2009-08-05 22:07:00,1.54135,1.5418,1.54135,1.54175,100800000.0
2009-08-05 22:08:00,1.54185,1.54185,1.5415,1.5416,19200000.0
2009-08-05 22:09:00,1.5417,1.54185,1.5417,1.5417,76800000.0
2009-08-05 22:10:00,1.5418,1.54185,1.5417,1.5417,62400000.0
2009-08-05 22:11:00,1.5418,1.54185,1.5417,1.5417,60800000.0
2009-08-05 22:12:00,1.5415,1.5418,1.54125,1.5418,91200000.0
2009-08-05 22:13:00,1.54145,1.54155,1.5414,1.5414,36800000.0
2009-08-05 22:14:00,1.54145,1.54185,1.5414,1.54175,115200000.0
2009-08-05 22:15:00,1.5417,1.54185,1.5409,1.5418,185600000.0
2009-08-05 22:16:00,1.54165,1.54175,1.5415,1.5415,43200000.0
2009-08-05 22:17:00,1.5415,1.5416,1.5414,1.5415,67200000.0
2009-08-05 22:18:00,1.54155,1.54205,1.54155,1.5419,89600000.0
2009-08-05 22:19:00,1.54185,1.54185,1.54185,1.54185,6400000.0
2009-08-05 22:20:00,1.5415,1.5416,1.5415,1.5416,43200000.0
2009-08-05 22:21:00,1.5416,1.5423,1.54155,1.54225,100800000.0
2009-08-05 22:22:00,1.5423,1.5423,1.5417,1.54215,151800001.0
2009-08-05 22:23:00,1.54225,1.5423,1.5422,1.54225,16000000.0
2009-08-05 22:24:00,1.54235,1.54235,1.5418,1.5422,60800000.0
2009-08-05 22:25:00,1.54235,1.54235,1.5422,1.5423,38400000.0
2009-08-05 22:26:00,1.5422,1.5422,1.5419,1.5421,100400001.0
2009-08-05 22:27:00,1.5421,1.5422,1.54205,1.5422,30400000.0
2009-08-05 22:28:00,1.5423,1.5423,1.54205,1.5422,59200000.0
2009-08-05 22:29:00,1.54215,1.5422,1.542,1.54205,80000000.0
2009-08-05 22:30:00,1.54195,1.54195,1.54175,1.54175,35200000.0
2009-08-05 22:31:00,1.5417,1.5417,1.54165,1.54165,12800000.0
2009-08-05 22:32:00,1.54165,1.54185,1.5416,1.54185,62400000.0
2009-08-05 22:33:00,1.542,1.5424,1.542,1.5422,81600000.0
2009-08-05 22:34:00,1.54225,1.54225,1.54225,1.54225,3200000.0
2009-08-05 22:35:00,1.54173,1.54174,1.54173,1.54174,28800000.0
2009-08-05 22:36:00,1.5422,1.54225,1.5421,1.5421,28800000.0
2009-08-05 22:37:00,1.5421,1.5421,1.5419,1.5419,43200000.0
2009-08-05 22:38:00,1.5423,1.54275,1.5421,1.5421,129400000.0
2009-08-05 22:39:00,1.54205,1.5423,1.54205,1.54225,88000000.0
2009-08-05 22:40:00,1.54225,1.54265,1.54215,1.54215,156800000.0
2009-08-05 22:41:00,1.54215,1.5423,1.54175,1.5419,83200000.0
2009-08-05 22:42:00,1.54195,1.54225,1.5419,1.54205,107200000.0
2009-08-05 22:43:00,1.5421,1.54225,1.54175,1.54175,88800000.0
2009-08-05 22:44:00,1.54175,1.5421,1.5417,1.542,72000000.0
2009-08-05 22:45:00,1.54185,1.54185,1.54165,1.5417,73600000.0
2009-08-05 22:46:00,1.54185,1.54235,1.5413,1.54175,118400000.0
2009-08-05 22:47:00,1.5417,1.542,1.5414,1.54185,268800000.0
2009-08-05 22:48:00,1.542,1.54215,1.54165,1.54165,110400000.0
2009-08-05 22:49:00,1.5418,1.54195,1.5418,1.54195,25600000.0
2009-08-05 22:50:00,1.5419,1.542,1.5418,1.5418,57600000.0
2009-08-05 22:51:00,1.54175,1.54225,1.54175,1.54215,264000000.0
2009-08-05 22:52:00,1.54215,1.5427,1.54155,1.54265,225600000.0
2009-08-05 22:53:00,1.54255,1.54255,1.5413,1.5421,222199999.0
2009-08-05 22:54:00,1.5421,1.54255,1.5419,1.54195,243200000.0
2009-08-05 22:55:00,1.54195,1.54225,1.5418,1.5421,284800001.0
2009-08-05 22:56:00,1.54205,1.5421,1.5409,1.541,364600000.0
2009-08-05 22:57:00,1.54105,1.5415,1.5409,1.5415,40000000.0
2009-08-05 22:58:00,1.5415,1.54205,1.5413,1.54185,188800000.0
2009-08-05 22:59:00,1.5418,1.54185,1.54125,1.5418,153600000.0
2009-08-05 23:00:00,1.54165,1.54175,1.5411,1.5415,120000000.0
2009-08-05 23:01:00,1.54175,1.54175,1.54115,1.5412,9600000.0
2009-08-05 23:02:00,1.5413,1.5416,1.5413,1.5415,43200000.0
2009-08-05 23:03:00,1.54165,1.5418,1.5416,1.5417,198400001.0
2009-08-05 23:04:00,1.5417,1.5418,1.5416,1.5418,84800000.0
2009-08-05 23:05:00,1.542,1.5423,1.542,1.5423,89600000.0
2009-08-05 23:06:00,1.54225,1.54235,1.54205,1.54205,107200000.0
2009-08-05 23:07:00,1.54215,1.5424,1.54215,1.5424,38400000.0
2009-08-05 23:08:00,1.54235,1.54235,1.5419,1.5422,59200000.0
2009-08-05 23:09:00,1.54235,1.54235,1.54085,1.54185,308800000.0
2009-08-05 23:10:00,1.54195,1.542,1.54195,1.542,27200000.0
2009-08-05 23:11:00,1.54215,1.5422,1.54215,1.5422,11200000.0
2009-08-05 23:12:00,1.54215,1.54215,1.542,1.542,24000000.0
2009-08-05 23:13:00,1.54215,1.54225,1.54215,1.54225,9600000.0
2009-08-05 23:14:00,1.5422,1.54225,1.5421,1.5421,16000000.0
2009-08-05 23:15:00,1.542,1.542,1.5419,1.5419,52800000.0
2009-08-05 23:16:00,1.5419,1.5419,1.5417,1.5417,25600000.0
2009-08-05 23:17:00,1.5416,1.5416,1.54125,1.54125,94400000.0
2009-08-05 23:18:00,1.5413,1.5416,1.5413,1.5416,33600000.0
2009-08-05 23:19:00,1.5416,1.5416,1.5416,1.5416,9600000.0
2009-08-05 23:20:00,1.5416,1.5416,1.5408,1.54105,87200000.0
2009-08-05 23:21:00,1.5411,1.5414,1.5411,1.5412,80000000.0
2009-08-05 23:22:00,1.5412,1.54135,1.54115,1.54135,129400000.0
2009-08-05 23:23:00,1.54135,1.54145,1.54135,1.54135,131200000.0
2009-08-05 23:24:00,1.5416,1.54245,1.5414,1.54195,76800000.0
2009-08-05 23:25:00,1.54265,1.54265,1.54195,1.54205,126000001.0
2009-08-05 23:26:00,1.5423,1.5423,1.54195,1.5422,67000000.0
2009-08-05 23:27:00,1.5422,1.5422,1.5422,1.5422,3200000.0
2009-08-05 23:28:00,1.54195,1.5421,1.54195,1.5421,12800000.0
2009-08-05 23:29:00,1.5421,1.54235,1.542,1.542,62400000.0
2009-08-05 23:30:00,1.5421,1.54215,1.5421,1.54215,11200000.0
2009-08-05 23:31:00,1.5422,1.5422,1.5416,1.54175,126400000.0
2009-08-05 23:32:00,1.54175,1.5421,1.54155,1.5421,104000000.0
2009-08-05 23:33:00,1.5421,1.5421,1.5421,1.5421,4800000.0
2009-08-05 23:34:00,1.542,1.542,1.542,1.542,33600000.0
2009-08-05 23:35:00,1.5421,1.54215,1.5418,1.542,104000001.0
2009-08-05 23:36:00,1.542,1.542,1.542,1.542,4800000.0
2009-08-05 23:37:00,1.542,1.54225,1.542,1.54225,28800000.0
2009-08-05 23:38:00,1.54225,1.54235,1.5418,1.54195,145200000.0
2009-08-05 23:39:00,1.54158,1.54159,1.54158,1.54159,211200002.0
2009-08-05 23:40:00,1.54154,1.54159,1.54154,1.54159,211200002.0
2009-08-05 23:41:00,1.54195,1.54195,1.54185,1.5419,211200002.0
2009-08-05 23:42:00,1.54205,1.54205,1.542,1.542,38400000.0
2009-08-05 23:43:00,1.54195,1.54195,1.54185,1.54185,30400000.0
2009-08-05 23:44:00,1.5421,1.54225,1.542,1.54215,169600000.0
2009-08-05 23:45:00,1.5421,1.5422,1.54195,1.54205,123200002.0
2009-08-05 23:46:00,1.5422,1.54245,1.54195,1.54215,184000005.0
2009-08-05 23:47:00,1.5423,1.5425,1.54205,1.5424,274600004.0
2009-08-05 23:48:00,1.54245,1.5426,1.5422,1.5426,392000012.0
2009-08-05 23:49:00,1.54265,1.54265,1.54255,1.5426,102400000.0
2009-08-05 23:50:00,1.5426,1.54265,1.54255,1.54255,33600000.0
2009-08-05 23:51:00,1.54255,1.5426,1.5424,1.54245,131200001.0
2009-08-05 23:52:00,1.54245,1.54245,1.54205,1.54205,32000000.0
2009-08-05 23:53:00,1.5422,1.54225,1.54215,1.54215,56000000.0
2009-08-05 23:54:00,1.54225,1.54275,1.54225,1.5425,108800000.0
2009-08-05 23:55:00,1.5427,1.5427,1.54225,1.5427,228600001.0
2009-08-05 23:56:00,1.5421,1.5422,1.54205,1.5422,83200000.0
2009-08-05 23:57:00,1.54235,1.543,1.5422,1.54235,97600000.0
2009-08-05 23:58:00,1.5423,1.54335,1.54165,1.5422,330800001.0
2009-08-05 23:59:00,1.5423,1.5427,1.54205,1.54225,86400000.0
2009-08-06 00:00:00,1.54225,1.54225,1.54205,1.54205,52800000.0
2009-08-06 00:01:00,1.5422,1.5425,1.5418,1.5422,114000000.0
2009-08-06 00:02:00,1.5421,1.54295,1.542,1.5425,795200003.0
2009-08-06 00:03:00,1.5425,1.54295,1.54245,1.5429,337599999.0
2009-08-06 00:04:00,1.5429,1.543,1.5425,1.5427,508000001.0
2009-08-06 00:05:00,1.5428,1.5428,1.5426,1.5426,6400000.0
2009-08-06 00:06:00,1.5426,1.5427,1.54255,1.54255,82200000.0
2009-08-06 00:07:00,1.5427,1.5427,1.54255,1.54255,25000000.0
2009-08-06 00:08:00,1.54265,1.54275,1.5423,1.54245,204799997.0
2009-08-06 00:09:00,1.54255,1.54255,1.5424,1.54245,101399999.0
2009-08-06 00:10:00,1.54245,1.54245,1.54235,1.54245,30400000.0
2009-08-06 00:11:00,1.54245,1.54245,1.54245,1.54245,3400000.0
2009-08-06 00:12:00,1.54235,1.5426,1.54235,1.5426,57600000.0
2009-08-06 00:13:00,1.54255,1.54255,1.54245,1.54245,15800000.0
2009-08-06 00:14:00,1.54245,1.5426,1.54225,1.5424,74200000.0
2009-08-06 00:15:00,1.5424,1.5424,1.54215,1.54225,30800000.0
2009-08-06 00:16:00,1.54225,1.54225,1.54225,1.54225,36000000.0
2009-08-06 00:17:00,1.54205,1.5422,1.5418,1.5418,49600000.0
2009-08-06 00:18:00,1.54185,1.54205,1.5414,1.5414,116200000.0
2009-08-06 00:19:00,1.5417,1.5417,1.54135,1.54135,92400000.0
2009-08-06 00:20:00,1.54135,1.5417,1.54115,1.5417,43800000.0
2009-08-06 00:21:00,1.5417,1.5417,1.54155,1.5416,11000000.0
2009-08-06 00:22:00,1.5416,1.5416,1.5416,1.5416,6600000.0
2009-08-06 00:23:00,1.5416,1.5417,1.5416,1.5417,29600000.0
2009-08-06 00:24:00,1.5417,1.5417,1.5415,1.5416,65600000.0
2009-08-06 00:25:00,1.5416,1.5416,1.5413,1.54145,37000000.0
2009-08-06 00:26:00,1.54135,1.54135,1.5413,1.54135,13200000.0
2009-08-06 00:27:00,1.54135,1.54135,1.54135,1.54135,3000000.0
2009-08-06 00:28:00,1.54135,1.54155,1.5412,1.54135,41000000.0
2009-08-06 00:29:00,1.5415,1.54155,1.54145,1.54155,6000000.0
2009-08-06 00:30:00,1.54155,1.5416,1.54155,1.5416,4000000.0
2009-08-06 00:31:00,1.5415,1.54195,1.5415,1.54195,50400000.0
2009-08-06 00:32:00,1.54195,1.542,1.54175,1.5418,41200000.0
2009-08-06 00:33:00,1.5418,1.54205,1.54155,1.54155,79000000.0
2009-08-06 00:34:00,1.54155,1.54215,1.54155,1.5418,83200000.0
2009-08-06 00:35:00,1.54165,1.5423,1.54165,1.5418,48800000.0
2009-08-06 00:36:00,1.5419,1.542,1.54185,1.5419,50200000.0
2009-08-06 00:37:00,1.54185,1.5422,1.54185,1.54185,132600000.0
2009-08-06 00:38:00,1.54185,1.54185,1.54185,1.54185,39000000.0
2009-08-06 00:39:00,1.54185,1.5419,1.54175,1.54185,54400000.0
2009-08-06 00:40:00,1.5418,1.54205,1.5417,1.54205,38000000.0
2009-08-06 00:41:00,1.54205,1.5424,1.5417,1.5424,78400000.0
2009-08-06 00:42:00,1.54245,1.5425,1.542,1.54215,28800000.0
2009-08-06 00:43:00,1.54205,1.54215,1.54195,1.54215,25600000.0
2009-08-06 00:44:00,1.5422,1.5422,1.5422,1.5422,6400000.0
2009-08-06 00:45:00,1.5422,1.54225,1.5418,1.5419,101800000.0
2009-08-06 00:46:00,1.54175,1.54175,1.54165,1.54165,32200000.0
2009-08-06 00:47:00,1.54165,1.54195,1.54165,1.5417,78200000.0
2009-08-06 00:48:00,1.5417,1.54185,1.5415,1.54185,64200000.0
2009-08-06 00:49:00,1.54185,1.5419,1.54185,1.5419,16800000.0
2009-08-06 00:50:00,1.5419,1.5419,1.54185,1.5419,47400000.0
2009-08-06 00:51:00,1.5419,1.5419,1.54185,1.54185,38200000.0
2009-08-06 00:52:00,1.54185,1.54195,1.54185,1.54195,118800000.0
2009-08-06 00:53:00,1.54195,1.54195,1.54165,1.54175,37400000.0
2009-08-06 00:54:00,1.54175,1.5423,1.5416,1.5421,41400000.0
2009-08-06 00:55:00,1.5421,1.54235,1.5421,1.54235,125400000.0
2009-08-06 00:56:00,1.54235,1.54235,1.5423,1.5423,35600000.0
2009-08-06 00:57:00,1.5423,1.54245,1.5422,1.54235,51800000.0
2009-08-06 00:58:00,1.54235,1.5427,1.54225,1.54235,78600000.0
2009-08-06 00:59:00,1.54235,1.5426,1.542,1.542,51200000.0
2009-08-06 01:00:00,1.542,1.5423,1.5419,1.54225,29800000.0
2009-08-06 01:01:00,1.5422,1.54235,1.5422,1.54235,21200000.0
2009-08-06 01:02:00,1.54235,1.54255,1.5422,1.5425,57400000.0
2009-08-06 01:03:00,1.54245,1.5428,1.54245,1.54275,46800000.0
2009-08-06 01:04:00,1.54265,1.54265,1.54235,1.54235,58800000.0
2009-08-06 01:05:00,1.54235,1.5424,1.54225,1.54225,32600000.0
2009-08-06 01:06:00,1.54225,1.54235,1.54225,1.54225,42600000.0
2009-08-06 01:07:00,1.54225,1.54225,1.54215,1.54225,19000000.0
2009-08-06 01:08:00,1.54225,1.54225,1.54225,1.54225,18000000.0
2009-08-06 01:09:00,1.54225,1.54225,1.54225,1.54225,31200000.0
2009-08-06 01:10:00,1.54225,1.5423,1.5421,1.5421,40200000.0
2009-08-06 01:11:00,1.5423,1.5423,1.5418,1.54205,57400000.0
2009-08-06 01:12:00,1.54215,1.54225,1.54215,1.54225,18400000.0
2009-08-06 01:13:00,1.54215,1.54215,1.542,1.542,13600000.0
2009-08-06 01:14:00,1.54195,1.54195,1.54195,1.54195,1000000.0
2009-08-06 01:15:00,1.54185,1.54185,1.54185,1.54185,3200000.0
2009-08-06 01:16:00,1.54155,1.54161,1.54152,1.54152,7600000.0
2009-08-06 01:17:00,1.54205,1.5421,1.54195,1.5421,7600000.0
2009-08-06 01:18:00,1.5421,1.5422,1.54205,1.5421,23000000.0
2009-08-06 01:19:00,1.5421,1.5421,1.5421,1.5421,2800000.0
2009-08-06 01:20:00,1.5419,1.5419,1.54115,1.5417,52400000.0
2009-08-06 01:21:00,1.5417,1.5417,1.54155,1.5417,34400000.0
2009-08-06 01:22:00,1.5417,1.5417,1.54145,1.54145,7600000.0
2009-08-06 01:23:00,1.5415,1.54175,1.5415,1.5416,63600000.0
2009-08-06 01:24:00,1.5416,1.5416,1.5416,1.5416,1000000.0
2009-08-06 01:25:00,1.5415,1.5417,1.5415,1.5416,19200000.0
2009-08-06 01:26:00,1.5416,1.54185,1.5416,1.54185,18000000.0
2009-08-06 01:27:00,1.54175,1.54185,1.5416,1.54185,17600000.0
2009-08-06 01:28:00,1.54185,1.54265,1.54185,1.5424,78400000.0
2009-08-06 01:29:00,1.54255,1.5431,1.54255,1.543,52400000.0
2009-08-06 01:30:00,1.54285,1.54295,1.54265,1.5428,45200000.0
2009-08-06 01:31:00,1.5427,1.5427,1.54255,1.54255,10800000.0
2009-08-06 01:32:00,1.5425,1.54255,1.54245,1.54255,10000000.0
2009-08-06 01:33:00,1.5426,1.54285,1.54255,1.54265,36200000.0
2009-08-06 01:34:00,1.54265,1.54275,1.5422,1.5422,52400000.0
2009-08-06 01:35:00,1.54225,1.54235,1.5421,1.54215,35000000.0
2009-08-06 01:36:00,1.54215,1.5424,1.5421,1.5424,32200000.0
2009-08-06 01:37:00,1.54235,1.543,1.5421,1.54295,120000000.0
2009-08-06 01:38:00,1.54305,1.54305,1.5422,1.54225,101600000.0
2009-08-06 01:39:00,1.54245,1.5426,1.54235,1.5426,31200000.0
2009-08-06 01:40:00,1.5425,1.5425,1.5425,1.5425,1000000.0
2009-08-06 01:41:00,1.5425,1.5426,1.5424,1.5426,15800000.0
2009-08-06 01:42:00,1.54295,1.5432,1.5426,1.5426,75800000.0
2009-08-06 01:43:00,1.5426,1.543,1.5426,1.54295,28000000.0
2009-08-06 01:44:00,1.5429,1.5429,1.54285,1.54285,13000000.0
2009-08-06 01:45:00,1.54295,1.5431,1.54295,1.543,17400000.0
2009-08-06 01:46:00,1.54305,1.5432,1.543,1.5432,19000000.0
2009-08-06 01:47:00,1.5431,1.5433,1.54275,1.5428,62500000.0
2009-08-06 01:48:00,1.54275,1.54285,1.54235,1.54255,97600000.0
2009-08-06 01:49:00,1.54255,1.54255,1.54215,1.54235,151800000.0
2009-08-06 01:50:00,1.5424,1.54245,1.54225,1.54225,23200000.0
2009-08-06 01:51:00,1.54235,1.54245,1.54225,1.54245,104600000.0
2009-08-06 01:52:00,1.54245,1.54265,1.5424,1.5426,101800000.0
2009-08-06 01:53:00,1.54265,1.5429,1.5426,1.54285,54400000.0
2009-08-06 01:54:00,1.54236,1.54236,1.54233,1.54233,48400000.0
2009-08-06 01:55:00,1.54285,1.54285,1.54255,1.5427,48400000.0
2009-08-06 01:56:00,1.5427,1.54295,1.5427,1.54285,19200000.0
2009-08-06 01:57:00,1.54285,1.54285,1.5427,1.54285,22600000.0
2009-08-06 01:58:00,1.543,1.543,1.54265,1.5427,34000000.0
2009-08-06 01:59:00,1.54265,1.54265,1.5426,1.54265,29600000.0
2009-08-06 02:00:00,1.5427,1.5429,1.54255,1.5429,61600000.0
2009-08-06 02:01:00,1.5429,1.543,1.54285,1.5429,115800000.0
2009-08-06 02:02:00,1.5429,1.543,1.54285,1.54295,74600000.0
2009-08-06 02:03:00,1.543,1.543,1.5429,1.5429,66800000.0
2009-08-06 02:04:00,1.54295,1.54295,1.54285,1.54285,47800000.0
2009-08-06 02:05:00,1.54295,1.54295,1.54285,1.54285,26400000.0
2009-08-06 02:06:00,1.5429,1.5429,1.54275,1.54285,57000000.0
2009-08-06 02:07:00,1.54285,1.543,1.54285,1.54285,45000000.0
2009-08-06 02:08:00,1.54285,1.54285,1.5425,1.5425,29600000.0
2009-08-06 02:09:00,1.5425,1.54265,1.5424,1.5426,55800000.0
2009-08-06 02:10:00,1.5426,1.54265,1.54255,1.5426,62000000.0
2009-08-06 02:11:00,1.54245,1.5428,1.54245,1.5427,45800000.0
2009-08-06 02:12:00,1.5427,1.54275,1.54245,1.5426,62000000.0
2009-08-06 02:13:00,1.5427,1.5428,1.5426,1.5427,65000000.0
2009-08-06 02:14:00,1.5427,1.5427,1.5425,1.5427,79800000.0
2009-08-06 02:15:00,1.54275,1.54275,1.54245,1.5425,33200000.0
2009-08-06 02:16:00,1.5425,1.5425,1.5419,1.54225,21600000.0
2009-08-06 02:17:00,1.5423,1.54235,1.54135,1.5417,30400000.0
2009-08-06 02:18:00,1.54185,1.54185,1.54175,1.54185,40200000.0
2009-08-06 02:19:00,1.5418,1.542,1.5418,1.5419,53600000.0
2009-08-06 02:20:00,1.54195,1.5423,1.5419,1.5422,66000000.0
2009-08-06 02:21:00,1.5422,1.54245,1.5422,1.54245,31800000.0
2009-08-06 02:22:00,1.54245,1.5428,1.54235,1.5427,49600000.0
2009-08-06 02:23:00,1.54275,1.54275,1.54275,1.54275,1000000.0
2009-08-06 02:24:00,1.5427,1.54275,1.5425,1.54275,23400000.0
2009-08-06 02:25:00,1.5427,1.54285,1.5427,1.54285,47400000.0
2009-08-06 02:26:00,1.54285,1.54285,1.5426,1.54275,24200000.0
2009-08-06 02:27:00,1.54275,1.5429,1.54275,1.5428,6800000.0
2009-08-06 02:28:00,1.54275,1.54275,1.5422,1.5422,33400000.0
2009-08-06 02:29:00,1.54225,1.54255,1.54225,1.5425,46200000.0
2009-08-06 02:30:00,1.54245,1.5428,1.54245,1.54265,57000000.0
2009-08-06 02:31:00,1.5427,1.54295,1.54255,1.54255,51600000.0
2009-08-06 02:32:00,1.5425,1.5426,1.5425,1.54255,52400000.0
2009-08-06 02:33:00,1.54255,1.54265,1.5425,1.54255,48800000.0
2009-08-06 02:34:00,1.5426,1.5426,1.5425,1.5425,75400000.0
2009-08-06 02:35:00,1.5425,1.5433,1.54235,1.54325,96400000.0
2009-08-06 02:36:00,1.54285,1.543,1.54285,1.543,23400000.0
2009-08-06 02:37:00,1.54305,1.5431,1.54295,1.543,38600000.0
2009-08-06 02:38:00,1.54295,1.54295,1.54295,1.54295,24000000.0
2009-08-06 02:39:00,1.54295,1.5434,1.54295,1.5434,50600000.0
2009-08-06 02:40:00,1.5434,1.5434,1.54315,1.54315,72800000.0
2009-08-06 02:41:00,1.54325,1.54325,1.54315,1.54315,11000000.0
2009-08-06 02:42:00,1.5431,1.54315,1.54305,1.5431,60200000.0
2009-08-06 02:43:00,1.54256,1.54257,1.54255,1.54255,23800000.0
2009-08-06 02:44:00,1.54315,1.54325,1.5431,1.54315,23800000.0
2009-08-06 02:45:00,1.54315,1.54325,1.54315,1.5432,21000000.0
2009-08-06 02:46:00,1.54325,1.54325,1.54315,1.54315,51800000.0
2009-08-06 02:47:00,1.54325,1.54325,1.5428,1.5429,104800000.0
2009-08-06 02:48:00,1.54305,1.54305,1.54285,1.54285,31400000.0
2009-08-06 02:49:00,1.54285,1.543,1.5427,1.543,12800000.0
2009-08-06 02:50:00,1.54295,1.54295,1.5428,1.5428,50800000.0
2009-08-06 02:51:00,1.5428,1.5428,1.54225,1.5424,105000000.0
2009-08-06 02:52:00,1.54265,1.54265,1.54265,1.54265,10200000.0
2009-08-06 02:53:00,1.5427,1.5428,1.54245,1.54245,156200000.0
2009-08-06 02:54:00,1.54245,1.5425,1.5419,1.54205,207800000.0
2009-08-06 02:55:00,1.5418,1.5428,1.5418,1.54245,160600000.0
2009-08-06 02:56:00,1.54245,1.54245,1.54245,1.54245,39000000.0
2009-08-06 02:57:00,1.54245,1.54305,1.54245,1.5427,49200000.0
2009-08-06 02:58:00,1.5427,1.54325,1.5427,1.54325,54400000.0
2009-08-06 02:59:00,1.54325,1.54335,1.54255,1.5428,141400000.0
2009-08-06 03:00:00,1.5428,1.5428,1.54255,1.54255,24400000.0
2009-08-06 03:01:00,1.54255,1.5427,1.54255,1.5427,16200000.0
2009-08-06 03:02:00,1.54275,1.54275,1.54275,1.54275,10000000.0
2009-08-06 03:03:00,1.54275,1.54275,1.54275,1.54275,54400000.0
2009-08-06 03:04:00,1.54285,1.5431,1.54245,1.5429,84600000.0
2009-08-06 03:05:00,1.543,1.54305,1.54255,1.5427,99400000.0
2009-08-06 03:06:00,1.54285,1.54285,1.5424,1.5425,74800000.0
2009-08-06 03:07:00,1.5424,1.54295,1.5423,1.54285,164800000.0
2009-08-06 03:08:00,1.54285,1.5429,1.5424,1.54285,86400000.0
2009-08-06 03:09:00,1.5429,1.5429,1.5427,1.5428,108800000.0
2009-08-06 03:10:00,1.5428,1.5429,1.5427,1.54275,52200000.0
2009-08-06 03:11:00,1.5427,1.54275,1.5425,1.5425,29600000.0
2009-08-06 03:12:00,1.5425,1.543,1.5425,1.543,127600000.0
2009-08-06 03:13:00,1.54295,1.5432,1.5428,1.54305,183000000.0
2009-08-06 03:14:00,1.543,1.54305,1.54265,1.54265,102800000.0
2009-08-06 03:15:00,1.54265,1.5427,1.54235,1.5426,113200000.0
2009-08-06 03:16:00,1.54265,1.54275,1.54265,1.54275,28800000.0
2009-08-06 03:17:00,1.54275,1.5429,1.54275,1.54285,51200000.0
2009-08-06 03:18:00,1.54285,1.5429,1.5428,1.5428,61200000.0
2009-08-06 03:19:00,1.54285,1.54285,1.5428,1.5428,6400000.0
2009-08-06 03:20:00,1.5428,1.5432,1.5428,1.54315,64400000.0
2009-08-06 03:21:00,1.5431,1.54325,1.5431,1.5432,41600000.0
2009-08-06 03:22:00,1.5432,1.5432,1.54285,1.543,73600000.0
2009-08-06 03:23:00,1.543,1.543,1.54245,1.54245,103400000.0
2009-08-06 03:24:00,1.54255,1.5428,1.5422,1.54255,136600000.0
2009-08-06 03:25:00,1.54265,1.54265,1.54225,1.54235,42800000.0
2009-08-06 03:26:00,1.5424,1.54255,1.5422,1.54225,37600000.0
2009-08-06 03:27:00,1.54225,1.54225,1.5422,1.54225,21200000.0
2009-08-06 03:28:00,1.54225,1.54225,1.5422,1.5422,19600000.0
2009-08-06 03:29:00,1.5422,1.5422,1.5421,1.5422,65000000.0
2009-08-06 03:30:00,1.5422,1.5422,1.54155,1.5421,74200000.0
2009-08-06 03:31:00,1.54195,1.54265,1.5419,1.54205,120200000.0
2009-08-06 03:32:00,1.54205,1.54215,1.5419,1.542,110400000.0
2009-08-06 03:33:00,1.542,1.5422,1.5419,1.54215,126400000.0
2009-08-06 03:34:00,1.54215,1.54215,1.54115,1.54155,193400000.0
2009-08-06 03:35:00,1.54155,1.5418,1.5414,1.5417,188400000.0
2009-08-06 03:36:00,1.5418,1.54185,1.54165,1.54185,35200000.0
2009-08-06 03:37:00,1.54145,1.5418,1.54145,1.54175,186200000.0
2009-08-06 03:38:00,1.5417,1.54205,1.5414,1.54195,112200000.0
2009-08-06 03:39:00,1.54195,1.54195,1.5407,1.54105,243600000.0
2009-08-06 03:40:00,1.5411,1.5415,1.5407,1.54105,260400000.0
2009-08-06 03:41:00,1.54105,1.5415,1.541,1.5414,230000000.0
2009-08-06 03:42:00,1.5413,1.5421,1.5413,1.5421,215400000.0
2009-08-06 03:43:00,1.5421,1.5424,1.54155,1.54175,87800000.0
2009-08-06 03:44:00,1.54165,1.54215,1.54165,1.5421,107800000.0
2009-08-06 03:45:00,1.54215,1.5423,1.54155,1.54155,76200000.0
2009-08-06 03:46:00,1.54155,1.54195,1.54155,1.5419,180400000.0
2009-08-06 03:47:00,1.5419,1.5419,1.5413,1.54155,69800000.0
2009-08-06 03:48:00,1.5416,1.5419,1.54155,1.5419,86200000.0
2009-08-06 03:49:00,1.54195,1.54195,1.54145,1.54145,102400000.0
2009-08-06 03:50:00,1.5416,1.5419,1.5415,1.54175,137600000.0
2009-08-06 03:51:00,1.54175,1.5419,1.54155,1.54165,121600000.0
2009-08-06 03:52:00,1.5416,1.5421,1.5416,1.54205,154600000.0
2009-08-06 03:53:00,1.54205,1.5425,1.54205,1.54235,105600000.0
2009-08-06 03:54:00,1.5423,1.54265,1.54225,1.54265,148200000.0
2009-08-06 03:55:00,1.5427,1.5427,1.5418,1.5419,238600000.0
2009-08-06 03:56:00,1.5419,1.54245,1.5418,1.54215,211200000.0
2009-08-06 03:57:00,1.5421,1.54225,1.5419,1.5419,76800000.0
2009-08-06 03:58:00,1.542,1.542,1.54165,1.54185,73600000.0
2009-08-06 03:59:00,1.54185,1.54195,1.54165,1.5418,73600000.0
2009-08-06 04:00:00,1.54185,1.5419,1.54175,1.54175,94400000.0
2009-08-06 04:01:00,1.5418,1.5418,1.54175,1.5418,108800000.0
2009-08-06 04:02:00,1.54185,1.54215,1.54185,1.5421,99200000.0
2009-08-06 04:03:00,1.5422,1.5422,1.54195,1.542,65600000.0
2009-08-06 04:04:00,1.542,1.54205,1.54195,1.542,76800000.0
2009-08-06 04:05:00,1.542,1.542,1.54185,1.54185,56000000.0
2009-08-06 04:06:00,1.54185,1.54195,1.54185,1.54195,24000000.0
2009-08-06 04:07:00,1.5421,1.5421,1.54175,1.542,46400000.0
2009-08-06 04:08:00,1.54215,1.54215,1.54185,1.5421,119800000.0
2009-08-06 04:09:00,1.542,1.54225,1.54195,1.5422,160800000.0
2009-08-06 04:10:00,1.5422,1.54225,1.5419,1.542,127400000.0
2009-08-06 04:11:00,1.54205,1.54205,1.5417,1.54185,83000000.0
2009-08-06 04:12:00,1.54195,1.54195,1.54185,1.54185,65200000.0
2009-08-06 04:13:00,1.5418,1.5421,1.5418,1.5421,64400000.0
2009-08-06 04:14:00,1.5421,1.5421,1.54185,1.54195,113600000.0
2009-08-06 04:15:00,1.54195,1.54195,1.54185,1.54195,68800000.0
2009-08-06 04:16:00,1.542,1.54205,1.542,1.542,99200000.0
2009-08-06 04:17:00,1.54195,1.54195,1.5418,1.5418,160000000.0
2009-08-06 04:18:00,1.5418,1.542,1.5418,1.54195,151800000.0
2009-08-06 04:19:00,1.54195,1.54195,1.54185,1.54195,58000000.0
2009-08-06 04:20:00,1.5419,1.5421,1.5419,1.5419,76800000.0
2009-08-06 04:21:00,1.5419,1.54215,1.5418,1.54205,142400000.0
2009-08-06 04:22:00,1.5422,1.54245,1.542,1.54245,103000000.0
2009-08-06 04:23:00,1.5424,1.5425,1.54195,1.54195,69200000.0
2009-08-06 04:24:00,1.5421,1.54215,1.54195,1.5421,25200000.0
2009-08-06 04:25:00,1.54215,1.5422,1.5421,1.54215,74400000.0
2009-08-06 04:26:00,1.54215,1.54225,1.542,1.5422,173200000.0
2009-08-06 04:27:00,1.54225,1.54235,1.54215,1.5422,33400000.0
2009-08-06 04:28:00,1.5421,1.5421,1.5419,1.5421,57200000.0
2009-08-06 04:29:00,1.5419,1.542,1.5419,1.54195,34600000.0
2009-08-06 04:30:00,1.54195,1.54215,1.5418,1.5421,157200000.0
2009-08-06 04:31:00,1.5421,1.5421,1.542,1.54205,47600000.0
2009-08-06 04:32:00,1.54205,1.5421,1.542,1.542,108600000.0
2009-08-06 04:33:00,1.542,1.54225,1.542,1.54215,227400000.0
2009-08-06 04:34:00,1.54225,1.54225,1.542,1.5421,99800000.0
2009-08-06 04:35:00,1.5421,1.54215,1.54175,1.54185,113600000.0
2009-08-06 04:36:00,1.54185,1.54265,1.5418,1.5424,265800000.0
2009-08-06 04:37:00,1.54235,1.54255,1.5419,1.5422,229400000.0
2009-08-06 04:38:00,1.5422,1.5426,1.542,1.54245,150400000.0
2009-08-06 04:39:00,1.54245,1.5427,1.5423,1.5425,119400000.0
2009-08-06 04:40:00,1.5425,1.54265,1.5424,1.5425,86800000.0
2009-08-06 04:41:00,1.5425,1.54275,1.54235,1.5425,104600000.0
2009-08-06 04:42:00,1.5424,1.54255,1.54225,1.5425,81600000.0
2009-08-06 04:43:00,1.54255,1.54255,1.5423,1.5423,34400000.0
2009-08-06 04:44:00,1.5424,1.5426,1.5422,1.5426,147000000.0
2009-08-06 04:45:00,1.5427,1.5428,1.5425,1.5425,104200000.0
2009-08-06 04:46:00,1.5425,1.5427,1.5425,1.54265,93000000.0
2009-08-06 04:47:00,1.54255,1.54265,1.54215,1.5422,90200000.0
2009-08-06 04:48:00,1.54215,1.5428,1.54215,1.5428,76000000.0
2009-08-06 04:49:00,1.5428,1.54325,1.5428,1.5432,190700000.0
2009-08-06 04:50:00,1.5432,1.54375,1.54315,1.5437,135200000.0
2009-08-06 04:51:00,1.5437,1.5437,1.54315,1.54315,57400000.0
2009-08-06 04:52:00,1.54325,1.5434,1.54315,1.54335,28200000.0
2009-08-06 04:53:00,1.5433,1.5437,1.54295,1.54305,43000000.0
2009-08-06 04:54:00,1.54305,1.54315,1.5423,1.5424,92000000.0
2009-08-06 04:55:00,1.54245,1.5429,1.5423,1.5427,73400000.0
2009-08-06 04:56:00,1.54265,1.5428,1.54255,1.5428,46800000.0
2009-08-06 04:57:00,1.5429,1.54295,1.54245,1.5428,49400000.0
2009-08-06 04:58:00,1.54285,1.54295,1.5426,1.5426,68200000.0
2009-08-06 04:59:00,1.5427,1.5429,1.5425,1.54265,55600000.0
2009-08-06 05:00:00,1.54275,1.54295,1.54265,1.54265,29000000.0
2009-08-06 05:01:00,1.5426,1.54285,1.5425,1.5425,55200000.0
2009-08-06 05:02:00,1.5424,1.5426,1.54235,1.5425,44800000.0
2009-08-06 05:03:00,1.5425,1.5425,1.5418,1.5423,87000000.0
2009-08-06 05:04:00,1.5423,1.5425,1.5422,1.54235,25600000.0
2009-08-06 05:05:00,1.54235,1.5425,1.54205,1.54235,217400000.0
2009-08-06 05:06:00,1.5423,1.5424,1.54215,1.5422,93200000.0
2009-08-06 05:07:00,1.5422,1.5427,1.5422,1.54265,89600000.0
2009-08-06 05:08:00,1.5426,1.5426,1.5423,1.54255,38800000.0
2009-08-06 05:09:00,1.54255,1.5426,1.5422,1.5425,164200000.0
2009-08-06 05:10:00,1.5425,1.54265,1.5425,1.54265,99600000.0
2009-08-06 05:11:00,1.54265,1.54265,1.54255,1.54255,51200000.0
2009-08-06 05:12:00,1.5426,1.5426,1.54215,1.5422,67200000.0
2009-08-06 05:13:00,1.54215,1.54215,1.54205,1.54205,9600000.0
2009-08-06 05:14:00,1.5421,1.5426,1.542,1.5423,128000000.0
2009-08-06 05:15:00,1.5424,1.5426,1.5424,1.5426,57600000.0
2009-08-06 05:16:00,1.54255,1.5428,1.54255,1.5427,115200000.0
2009-08-06 05:17:00,1.5429,1.543,1.54275,1.54295,132000000.0
2009-08-06 05:18:00,1.54295,1.54315,1.5426,1.5428,151800000.0
2009-08-06 05:19:00,1.5428,1.5428,1.54205,1.54235,120000000.0
2009-08-06 05:20:00,1.5423,1.54235,1.542,1.5421,91400000.0
2009-08-06 05:21:00,1.5421,1.54215,1.542,1.54205,49200000.0
2009-08-06 05:22:00,1.54225,1.54225,1.542,1.54205,73000000.0
2009-08-06 05:23:00,1.542,1.54225,1.542,1.54215,39200000.0
2009-08-06 05:24:00,1.5423,1.54245,1.5423,1.5424,54400000.0
2009-08-06 05:25:00,1.54245,1.5426,1.54245,1.54245,23600000.0
2009-08-06 05:26:00,1.54245,1.54245,1.54235,1.54235,24600000.0
2009-08-06 05:27:00,1.5424,1.5424,1.5423,1.54235,21200000.0
2009-08-06 05:28:00,1.54235,1.54245,1.54225,1.54245,69600000.0
2009-08-06 05:29:00,1.5424,1.54245,1.54205,1.54225,64200000.0
2009-08-06 05:30:00,1.5423,1.5424,1.5421,1.5421,90200000.0
2009-08-06 05:31:00,1.5422,1.5425,1.5417,1.5421,112200000.0
2009-08-06 05:32:00,1.5422,1.54265,1.5422,1.54265,58400000.0
2009-08-06 05:33:00,1.54245,1.54265,1.5424,1.54265,62400000.0
2009-08-06 05:34:00,1.5426,1.5427,1.5425,1.5425,76600000.0
2009-08-06 05:35:00,1.5425,1.5428,1.542,1.5423,145800000.0
2009-08-06 05:36:00,1.54235,1.5425,1.542,1.54225,73600000.0
2009-08-06 05:37:00,1.54225,1.5424,1.542,1.542,75400000.0
2009-08-06 05:38:00,1.54215,1.5422,1.54215,1.5422,6800000.0
2009-08-06 05:39:00,1.54215,1.54215,1.5418,1.5418,88000000.0
2009-08-06 05:40:00,1.5418,1.54205,1.54175,1.5419,100200000.0
2009-08-06 05:41:00,1.54195,1.54205,1.5417,1.5417,96000000.0
2009-08-06 05:42:00,1.5417,1.54205,1.5417,1.54205,28500000.0
2009-08-06 05:43:00,1.5421,1.5422,1.5418,1.54185,62400000.0
2009-08-06 05:44:00,1.5419,1.5424,1.5419,1.5421,136800000.0
2009-08-06 05:45:00,1.5421,1.54235,1.5421,1.54225,74600000.0
2009-08-06 05:46:00,1.54235,1.5426,1.54235,1.54245,52000000.0
2009-08-06 05:47:00,1.5425,1.5427,1.5425,1.54255,97800000.0
2009-08-06 05:48:00,1.54255,1.5426,1.54255,1.54255,16400000.0
2009-08-06 05:49:00,1.5426,1.54265,1.5424,1.54245,24800000.0
2009-08-06 05:50:00,1.54245,1.54255,1.5424,1.5425,22000000.0
2009-08-06 05:51:00,1.54265,1.54275,1.54255,1.54275,50400000.0
2009-08-06 05:52:00,1.54275,1.54275,1.5426,1.54275,44400000.0
2009-08-06 05:53:00,1.54285,1.54285,1.5426,1.5426,99800000.0
2009-08-06 05:54:00,1.5426,1.54295,1.54255,1.5428,49000000.0
2009-08-06 05:55:00,1.5429,1.5429,1.54255,1.54265,98200000.0
2009-08-06 05:56:00,1.54265,1.54265,1.54175,1.54215,78200000.0
2009-08-06 05:57:00,1.54205,1.5421,1.54175,1.54175,36600000.0
2009-08-06 05:58:00,1.54175,1.54175,1.5417,1.5417,6000000.0
2009-08-06 05:59:00,1.5417,1.5422,1.5417,1.54205,24400000.0
2009-08-06 06:00:00,1.54205,1.54205,1.54185,1.542,26000000.0
2009-08-06 06:01:00,1.542,1.54205,1.5418,1.54185,30800000.0
2009-08-06 06:02:00,1.54205,1.54245,1.54205,1.54245,50000000.0
2009-08-06 06:03:00,1.5424,1.5425,1.54235,1.5424,26800000.0
2009-08-06 06:04:00,1.54235,1.54245,1.54235,1.54245,18800000.0
2009-08-06 06:05:00,1.54245,1.54265,1.5422,1.5422,37000000.0
2009-08-06 06:06:00,1.54225,1.54225,1.54185,1.54195,33000000.0
2009-08-06 06:07:00,1.5419,1.54195,1.5419,1.5419,9400000.0
2009-08-06 06:08:00,1.54195,1.542,1.5419,1.5419,20800000.0
2009-08-06 06:09:00,1.5419,1.5422,1.5418,1.5421,25400000.0
2009-08-06 06:10:00,1.5421,1.5421,1.5418,1.54195,23800000.0
2009-08-06 06:11:00,1.5418,1.5419,1.5418,1.5419,5000000.0
2009-08-06 06:12:00,1.54195,1.5421,1.5419,1.54205,14000000.0
2009-08-06 06:13:00,1.5421,1.5422,1.54205,1.5421,24000000.0
2009-08-06 06:14:00,1.54215,1.54235,1.5421,1.54215,87600000.0
2009-08-06 06:15:00,1.5421,1.54215,1.54185,1.54185,39400000.0
2009-08-06 06:16:00,1.54185,1.5419,1.5417,1.54185,29200000.0
2009-08-06 06:17:00,1.54185,1.5419,1.5417,1.5418,16400000.0
2009-08-06 06:18:00,1.54185,1.54195,1.54185,1.54185,14000000.0
2009-08-06 06:19:00,1.5419,1.54205,1.5419,1.54205,29800000.0
2009-08-06 06:20:00,1.54205,1.54205,1.54185,1.54185,41600000.0
2009-08-06 06:21:00,1.5418,1.54185,1.5417,1.5417,14800000.0
2009-08-06 06:22:00,1.5417,1.5417,1.5417,1.5417,900000.0
2009-08-06 06:23:00,1.5417,1.5417,1.5417,1.5417,1300000.0
2009-08-06 06:24:00,1.5417,1.5417,1.5417,1.5417,2800000.0
2009-08-06 06:25:00,1.5417,1.54175,1.5417,1.54175,13600000.0
2009-08-06 06:26:00,1.5417,1.54185,1.5417,1.54185,8100000.0
2009-08-06 06:27:00,1.54195,1.5421,1.5418,1.54205,41200000.0
2009-08-06 06:28:00,1.542,1.5421,1.54195,1.54205,23200000.0
2009-08-06 06:29:00,1.54195,1.54195,1.54185,1.54185,10600000.0
2009-08-06 06:30:00,1.5419,1.54195,1.54175,1.54175,43200000.0
2009-08-06 06:31:00,1.54175,1.54185,1.54175,1.54175,10800000.0
2009-08-06 06:32:00,1.54175,1.54195,1.54175,1.54195,46800000.0
2009-08-06 06:33:00,1.54195,1.54205,1.54195,1.54195,16800000.0
2009-08-06 06:34:00,1.5417,1.54195,1.5417,1.5418,39000000.0
2009-08-06 06:35:00,1.54185,1.5419,1.54175,1.5419,29200000.0
2009-08-06 06:36:00,1.54185,1.5421,1.5417,1.542,96000000.0
2009-08-06 06:37:00,1.54205,1.5421,1.542,1.5421,8600000.0
2009-08-06 06:38:00,1.5421,1.54225,1.54175,1.5418,32200000.0
2009-08-06 06:39:00,1.54175,1.54205,1.5417,1.54205,48300000.0
2009-08-06 06:40:00,1.54205,1.54205,1.5417,1.5417,29800000.0
2009-08-06 06:41:00,1.5417,1.5417,1.5417,1.5417,100000.0
2009-08-06 06:42:00,1.5417,1.5417,1.5417,1.5417,100000.0
2009-08-06 06:43:00,1.5417,1.5417,1.5417,1.5417,700000.0
2009-08-06 06:44:00,1.5417,1.54175,1.5417,1.5417,10700000.0
2009-08-06 06:45:00,1.54175,1.54205,1.54175,1.54195,41200000.0
2009-08-06 06:46:00,1.54185,1.54205,1.5418,1.5419,34200000.0
2009-08-06 06:47:00,1.54195,1.54205,1.54185,1.54195,69000000.0
2009-08-06 06:48:00,1.54185,1.54195,1.5417,1.5417,54800000.0
2009-08-06 06:49:00,1.54185,1.54205,1.54185,1.542,142800000.0
2009-08-06 06:50:00,1.542,1.542,1.54185,1.54185,36800000.0
2009-08-06 06:51:00,1.54175,1.5421,1.54175,1.542,81200000.0
2009-08-06 06:52:00,1.5421,1.5421,1.54185,1.5419,59600000.0
2009-08-06 06:53:00,1.5419,1.5419,1.54175,1.54175,41600000.0
2009-08-06 06:54:00,1.54175,1.54185,1.5417,1.54175,56800000.0
2009-08-06 06:55:00,1.5417,1.54175,1.5417,1.54175,62300000.0
2009-08-06 06:56:00,1.54175,1.54195,1.54175,1.5419,45600000.0
2009-08-06 06:57:00,1.5419,1.54215,1.5419,1.54215,87800000.0
2009-08-06 06:58:00,1.54215,1.54265,1.542,1.5422,149000000.0
2009-08-06 06:59:00,1.5421,1.5422,1.5421,1.5422,15200000.0
2009-08-06 07:00:00,1.5421,1.54235,1.542,1.54235,75200000.0
2009-08-06 07:01:00,1.5423,1.5424,1.542,1.54215,69400000.0
2009-08-06 07:02:00,1.54205,1.5422,1.5419,1.5421,63000000.0
2009-08-06 07:03:00,1.54205,1.5422,1.5419,1.54215,28400000.0
2009-08-06 07:04:00,1.5422,1.5422,1.54205,1.5421,21600000.0
2009-08-06 07:05:00,1.5422,1.5423,1.5421,1.5421,12000000.0
2009-08-06 07:06:00,1.54215,1.54225,1.542,1.54205,30000000.0
2009-08-06 07:07:00,1.542,1.54215,1.542,1.54215,18000000.0
2009-08-06 07:08:00,1.5421,1.5421,1.5421,1.5421,1000000.0
2009-08-06 07:09:00,1.54215,1.54215,1.542,1.54205,15200000.0
2009-08-06 07:10:00,1.5421,1.54255,1.5421,1.54255,49600000.0
2009-08-06 07:11:00,1.54235,1.54235,1.5417,1.54225,34000000.0
2009-08-06 07:12:00,1.54215,1.54215,1.542,1.5421,35400000.0
2009-08-06 07:13:00,1.54205,1.5421,1.542,1.54205,20000000.0
2009-08-06 07:14:00,1.5421,1.54215,1.54205,1.54205,54200000.0
2009-08-06 07:15:00,1.542,1.5421,1.54195,1.54205,32000000.0
2009-08-06 07:16:00,1.5421,1.54215,1.54185,1.54185,35600000.0
2009-08-06 07:17:00,1.54185,1.54205,1.54185,1.542,37400000.0
2009-08-06 07:18:00,1.54195,1.54215,1.5419,1.5421,47200000.0
2009-08-06 07:19:00,1.5421,1.54225,1.54205,1.5421,33600000.0
2009-08-06 07:20:00,1.542,1.54235,1.54195,1.54235,36800000.0
2009-08-06 07:21:00,1.54225,1.54235,1.5421,1.5421,29400000.0
2009-08-06 07:22:00,1.54215,1.54215,1.54195,1.54195,16600000.0
2009-08-06 07:23:00,1.542,1.54225,1.54195,1.5421,29200000.0
2009-08-06 07:24:00,1.54215,1.5422,1.5421,1.54215,13600000.0
2009-08-06 07:25:00,1.54215,1.54215,1.5421,1.54215,18200000.0
2009-08-06 07:26:00,1.5421,1.54245,1.5421,1.5421,32400000.0
2009-08-06 07:27:00,1.54205,1.5425,1.54205,1.54245,39400000.0
2009-08-06 07:28:00,1.5425,1.54255,1.5422,1.5423,33000000.0
2009-08-06 07:29:00,1.5423,1.54235,1.5421,1.54225,93800000.0
2009-08-06 07:30:00,1.5421,1.54225,1.54195,1.54215,34200000.0
2009-08-06 07:31:00,1.5423,1.5423,1.54205,1.54225,31400000.0
2009-08-06 07:32:00,1.54225,1.54225,1.5421,1.5421,10600000.0
2009-08-06 07:33:00,1.54205,1.5421,1.542,1.54205,26200000.0
2009-08-06 07:34:00,1.5419,1.54205,1.5418,1.54195,37600000.0
2009-08-06 07:35:00,1.54185,1.54195,1.54185,1.54195,19400000.0
2009-08-06 07:36:00,1.54185,1.54195,1.5417,1.54175,44200000.0
2009-08-06 07:37:00,1.5417,1.5418,1.54165,1.5417,28400000.0
2009-08-06 07:38:00,1.54175,1.5421,1.54175,1.5421,27200000.0
2009-08-06 07:39:00,1.5421,1.5421,1.5417,1.54195,38600000.0
2009-08-06 07:40:00,1.5421,1.54255,1.5421,1.5425,113600000.0
2009-08-06 07:41:00,1.5424,1.5427,1.54235,1.54265,31200000.0
2009-08-06 07:42:00,1.54255,1.5427,1.5424,1.5424,30000000.0
2009-08-06 07:43:00,1.54235,1.5425,1.54225,1.54225,23800000.0
2009-08-06 07:44:00,1.54235,1.5426,1.54225,1.54235,31800000.0
2009-08-06 07:45:00,1.54225,1.54255,1.54225,1.54245,17200000.0
2009-08-06 07:46:00,1.54235,1.5426,1.54235,1.5425,38800000.0
2009-08-06 07:47:00,1.5425,1.54275,1.54245,1.54265,32600000.0
2009-08-06 07:48:00,1.54265,1.5427,1.5424,1.5425,94600000.0
2009-08-06 07:49:00,1.5424,1.5425,1.5424,1.5425,22000000.0
2009-08-06 07:50:00,1.54245,1.5425,1.54245,1.5425,14000000.0
2009-08-06 07:51:00,1.54245,1.5425,1.5422,1.5422,30400000.0
2009-08-06 07:52:00,1.54225,1.54225,1.5422,1.5422,55000000.0
2009-08-06 07:53:00,1.54205,1.5421,1.54185,1.54205,66400000.0
2009-08-06 07:54:00,1.5421,1.5424,1.542,1.5423,98400000.0
2009-08-06 07:55:00,1.5423,1.54275,1.54205,1.54205,187800000.0
2009-08-06 07:56:00,1.54205,1.54225,1.54205,1.5421,122800000.0
2009-08-06 07:57:00,1.54215,1.54225,1.5421,1.54225,43600000.0
2009-08-06 07:58:00,1.54225,1.54235,1.54225,1.54235,113200000.0
2009-08-06 07:59:00,1.54225,1.5423,1.54215,1.54225,62800000.0
2009-08-06 08:00:00,1.54225,1.54225,1.5421,1.5421,111400000.0
2009-08-06 08:01:00,1.5421,1.5425,1.54195,1.54225,186200000.0
2009-08-06 08:02:00,1.54225,1.5424,1.5422,1.54235,141800000.0
2009-08-06 08:03:00,1.5424,1.5425,1.54225,1.54235,353200000.0
2009-08-06 08:04:00,1.54235,1.5424,1.54215,1.54235,252400000.0
2009-08-06 08:05:00,1.5424,1.5427,1.54225,1.5425,192000000.0
2009-08-06 08:06:00,1.54255,1.54255,1.54235,1.54245,109000000.0
2009-08-06 08:07:00,1.54245,1.5432,1.54225,1.54235,152600000.0
2009-08-06 08:08:00,1.54235,1.5427,1.54225,1.5424,138800000.0
2009-08-06 08:09:00,1.5424,1.54295,1.5424,1.54295,76200000.0
2009-08-06 08:10:00,1.54295,1.543,1.5423,1.54235,110800001.0
2009-08-06 08:11:00,1.54235,1.5424,1.5421,1.54225,76400000.0
2009-08-06 08:12:00,1.54215,1.5426,1.54215,1.5426,24400000.0
2009-08-06 08:13:00,1.54255,1.5426,1.54245,1.5426,107000000.0
2009-08-06 08:14:00,1.5427,1.54305,1.54225,1.54225,124600000.0
2009-08-06 08:15:00,1.54225,1.54265,1.5422,1.5424,225000000.0
2009-08-06 08:16:00,1.5424,1.54275,1.54225,1.5423,75000000.0
2009-08-06 08:17:00,1.54225,1.54275,1.542,1.54275,137600000.0
2009-08-06 08:18:00,1.5427,1.54275,1.542,1.5421,201000000.0
2009-08-06 08:19:00,1.54215,1.5423,1.5421,1.54215,46600000.0
2009-08-06 08:20:00,1.54215,1.54235,1.542,1.5422,83200000.0
2009-08-06 08:21:00,1.54205,1.54205,1.5417,1.54185,87400000.0
2009-08-06 08:22:00,1.5419,1.54215,1.5419,1.54205,31000000.0
2009-08-06 08:23:00,1.54205,1.54255,1.542,1.54245,122200000.0
2009-08-06 08:24:00,1.54245,1.5428,1.5422,1.5423,103400000.0
2009-08-06 08:25:00,1.5423,1.54245,1.5422,1.5424,91400000.0
2009-08-06 08:26:00,1.5424,1.5427,1.5423,1.54265,39000000.0
2009-08-06 08:27:00,1.54265,1.5427,1.54235,1.5425,116600000.0
2009-08-06 08:28:00,1.5425,1.5425,1.54205,1.54225,104000000.0
2009-08-06 08:29:00,1.54225,1.54225,1.54185,1.5419,157400000.0
2009-08-06 08:30:00,1.5418,1.54215,1.54175,1.5419,193200000.0
2009-08-06 08:31:00,1.54185,1.5419,1.54175,1.5419,135200000.0
2009-08-06 08:32:00,1.54185,1.5419,1.54165,1.5417,377800000.0
2009-08-06 08:33:00,1.5417,1.54215,1.5416,1.542,152200001.0
2009-08-06 08:34:00,1.54205,1.5421,1.5419,1.542,66400000.0
2009-08-06 08:35:00,1.542,1.5432,1.542,1.543,178600000.0
2009-08-06 08:36:00,1.54305,1.5432,1.54195,1.54205,201000000.0
2009-08-06 08:37:00,1.54205,1.54225,1.542,1.54215,58400000.0
2009-08-06 08:38:00,1.54215,1.54225,1.5418,1.54205,81200000.0
2009-08-06 08:39:00,1.54215,1.5424,1.5416,1.5419,207400000.0
2009-08-06 08:40:00,1.54195,1.54235,1.54195,1.5422,73000000.0
2009-08-06 08:41:00,1.54225,1.5423,1.54195,1.5422,47600000.0
2009-08-06 08:42:00,1.5422,1.54295,1.5422,1.54265,197600000.0
2009-08-06 08:43:00,1.54265,1.5429,1.54255,1.5428,60200000.0
2009-08-06 08:44:00,1.5427,1.543,1.54255,1.5427,117400000.0
2009-08-06 08:45:00,1.5427,1.5427,1.5425,1.54255,55400000.0
2009-08-06 08:46:00,1.5425,1.5425,1.54095,1.54195,396800000.0
2009-08-06 08:47:00,1.54185,1.54205,1.5418,1.5419,61200000.0
2009-08-06 08:48:00,1.5418,1.5419,1.5418,1.5418,99200000.0
2009-08-06 08:49:00,1.5417,1.5419,1.54165,1.5418,278000000.0
2009-08-06 08:50:00,1.5418,1.5418,1.5416,1.5418,101800000.0
2009-08-06 08:51:00,1.5417,1.542,1.5417,1.5419,109400000.0
2009-08-06 08:52:00,1.5419,1.54195,1.5416,1.54185,107200000.0
2009-08-06 08:53:00,1.5419,1.5423,1.54185,1.54205,77600000.0
2009-08-06 08:54:00,1.5421,1.54235,1.5417,1.54195,53600000.0
2009-08-06 08:55:00,1.54185,1.54215,1.54145,1.5415,105200000.0
2009-08-06 08:56:00,1.5415,1.54185,1.5414,1.5416,107200000.0
2009-08-06 08:57:00,1.5416,1.5417,1.5413,1.5413,113000000.0
2009-08-06 08:58:00,1.54135,1.54185,1.5413,1.54185,261400000.0
2009-08-06 08:59:00,1.54185,1.5421,1.54155,1.5419,208400000.0
2009-08-06 09:00:00,1.5419,1.5419,1.54135,1.54135,116400000.0
2009-08-06 09:01:00,1.54145,1.54165,1.5413,1.54145,123400000.0
2009-08-06 09:02:00,1.5414,1.5417,1.54115,1.5417,238800000.0
2009-08-06 09:03:00,1.5416,1.54185,1.5414,1.5415,221400000.0
2009-08-06 09:04:00,1.5415,1.54235,1.5415,1.5423,140600000.0
2009-08-06 09:05:00,1.54235,1.54235,1.54205,1.5421,86800000.0
2009-08-06 09:06:00,1.5421,1.54235,1.542,1.5421,115200000.0
2009-08-06 09:07:00,1.54215,1.54235,1.5421,1.5421,111000000.0
2009-08-06 09:08:00,1.54235,1.54235,1.54195,1.542,150000000.0
2009-08-06 09:09:00,1.542,1.542,1.5413,1.5417,144800000.0
2009-08-06 09:10:00,1.5417,1.5418,1.54165,1.54165,233200000.0
2009-08-06 09:11:00,1.54165,1.54185,1.54165,1.5418,51000000.0
2009-08-06 09:12:00,1.5417,1.5418,1.54115,1.54145,101400000.0
2009-08-06 09:13:00,1.54145,1.54145,1.5413,1.54135,58800000.0
2009-08-06 09:14:00,1.54135,1.5416,1.54095,1.54115,180400000.0
2009-08-06 09:15:00,1.5411,1.5413,1.5402,1.5402,124600001.0
2009-08-06 09:16:00,1.5403,1.54085,1.5403,1.5405,293800000.0
2009-08-06 09:17:00,1.5405,1.5405,1.5398,1.54,496400000.0
2009-08-06 09:18:00,1.54005,1.5404,1.54005,1.54035,226600000.0
2009-08-06 09:19:00,1.54035,1.54045,1.53975,1.54,135200000.0
2009-08-06 09:20:00,1.54,1.5401,1.53955,1.53985,257000000.0
2009-08-06 09:21:00,1.5398,1.54085,1.5398,1.5406,256200000.0
2009-08-06 09:22:00,1.5407,1.5407,1.5405,1.5405,68000000.0
2009-08-06 09:23:00,1.54045,1.5407,1.5403,1.5403,145600000.0
2009-08-06 09:24:00,1.5402,1.54055,1.5402,1.5405,46800000.0
2009-08-06 09:25:00,1.54055,1.54085,1.54015,1.5404,167400000.0
2009-08-06 09:26:00,1.54015,1.54035,1.5401,1.5401,188200000.0
2009-08-06 09:27:00,1.54015,1.54045,1.54015,1.54035,71400000.0
2009-08-06 09:28:00,1.5404,1.54055,1.5402,1.5402,134400000.0
2009-08-06 09:29:00,1.5402,1.54045,1.54,1.54015,127400000.0
2009-08-06 09:30:00,1.5402,1.5403,1.5398,1.5401,149000000.0
2009-08-06 09:31:00,1.5401,1.5403,1.53945,1.5399,148400000.0
2009-08-06 09:32:00,1.5398,1.54005,1.5398,1.5398,91800000.0
2009-08-06 09:33:00,1.5398,1.54015,1.5391,1.5393,100200000.0
2009-08-06 09:34:00,1.5393,1.53975,1.5393,1.5396,53600000.0
2009-08-06 09:35:00,1.53965,1.5398,1.5391,1.5392,87200000.0
2009-08-06 09:36:00,1.5392,1.5392,1.5388,1.53885,48800000.0
2009-08-06 09:37:00,1.53875,1.53885,1.5385,1.5386,102600000.0
2009-08-06 09:38:00,1.5385,1.53865,1.5384,1.5384,99800000.0
2009-08-06 09:39:00,1.5385,1.5386,1.5384,1.5386,37400000.0
2009-08-06 09:40:00,1.53855,1.5387,1.538,1.5382,122200000.0
2009-08-06 09:41:00,1.5383,1.53835,1.5381,1.5382,105400000.0
2009-08-06 09:42:00,1.53825,1.5386,1.53815,1.5385,132000000.0
2009-08-06 09:43:00,1.5385,1.53875,1.5385,1.53865,52200000.0
2009-08-06 09:44:00,1.53865,1.5392,1.53865,1.539,198400000.0
2009-08-06 09:45:00,1.539,1.53905,1.53875,1.53885,101400000.0
2009-08-06 09:46:00,1.5388,1.53885,1.53855,1.5388,59600000.0
2009-08-06 09:47:00,1.5387,1.5389,1.5387,1.5387,16800000.0
2009-08-06 09:48:00,1.5387,1.5387,1.5385,1.53865,43000000.0
2009-08-06 09:49:00,1.53865,1.53895,1.53865,1.53895,51000000.0
2009-08-06 09:50:00,1.53895,1.5391,1.53885,1.53905,28400000.0
2009-08-06 09:51:00,1.5391,1.53915,1.53875,1.5388,57200000.0
2009-08-06 09:52:00,1.5388,1.53895,1.53865,1.53875,29000000.0
2009-08-06 09:53:00,1.53875,1.53885,1.53875,1.53885,44000000.0
2009-08-06 09:54:00,1.53895,1.53945,1.53885,1.53935,70000000.0
2009-08-06 09:55:00,1.5391,1.54015,1.53905,1.53955,313800002.0
2009-08-06 09:56:00,1.53965,1.53985,1.53955,1.53985,34600000.0
2009-08-06 09:57:00,1.5399,1.54005,1.5398,1.5399,122000002.0
2009-08-06 09:58:00,1.5399,1.53995,1.53945,1.5397,72400000.0
2009-08-06 09:59:00,1.5397,1.54005,1.5395,1.54005,152600000.0
2009-08-06 10:00:00,1.54005,1.54015,1.5395,1.54,112800000.0
2009-08-06 10:01:00,1.54,1.54025,1.53945,1.54015,132200000.0
2009-08-06 10:02:00,1.54015,1.5403,1.54,1.54015,254200000.0
2009-08-06 10:03:00,1.54025,1.54035,1.54005,1.54015,104000000.0
2009-08-06 10:04:00,1.54015,1.54065,1.54,1.54045,494399999.0
2009-08-06 10:05:00,1.5404,1.54055,1.54005,1.5404,150600000.0
2009-08-06 10:06:00,1.5404,1.54065,1.54015,1.54015,172200000.0
2009-08-06 10:07:00,1.54025,1.5405,1.54015,1.54025,108200000.0
2009-08-06 10:08:00,1.54025,1.5404,1.5399,1.54,107200000.0
2009-08-06 10:09:00,1.54005,1.54045,1.5399,1.54035,150600000.0
2009-08-06 10:10:00,1.54045,1.54045,1.54,1.54005,58400000.0
2009-08-06 10:11:00,1.54005,1.54015,1.53995,1.54,90000000.0
2009-08-06 10:12:00,1.54,1.5402,1.53985,1.5399,260800000.0
2009-08-06 10:13:00,1.53985,1.5401,1.53965,1.5399,106200000.0
2009-08-06 10:14:00,1.53985,1.5402,1.53965,1.54005,223000000.0
2009-08-06 10:15:00,1.5398,1.53985,1.53945,1.53975,105000000.0
2009-08-06 10:16:00,1.53975,1.5402,1.53935,1.5402,239600000.0
2009-08-06 10:17:00,1.5401,1.5402,1.53995,1.53995,55200000.0
2009-08-06 10:18:00,1.54,1.5406,1.53995,1.5406,164400000.0
2009-08-06 10:19:00,1.54055,1.54065,1.54045,1.54055,133200000.0
2009-08-06 10:20:00,1.54055,1.54055,1.54015,1.54035,51400000.0
2009-08-06 10:21:00,1.5404,1.54085,1.5402,1.5408,319800000.0
2009-08-06 10:22:00,1.5408,1.54135,1.5407,1.5411,246800000.0
2009-08-06 10:23:00,1.54105,1.5412,1.54095,1.54105,83200000.0
2009-08-06 10:24:00,1.54105,1.54125,1.5408,1.54085,82400000.0
2009-08-06 10:25:00,1.54095,1.54155,1.54085,1.5413,202000000.0
2009-08-06 10:26:00,1.54135,1.54135,1.54075,1.54125,176000000.0
2009-08-06 10:27:00,1.54125,1.54135,1.54095,1.5413,127000000.0
2009-08-06 10:28:00,1.54135,1.5414,1.5409,1.54105,103800000.0
2009-08-06 10:29:00,1.541,1.54125,1.5409,1.5411,94800000.0
2009-08-06 10:30:00,1.541,1.541,1.54055,1.5406,47400000.0
2009-08-06 10:31:00,1.54065,1.54075,1.54,1.5402,126800000.0
2009-08-06 10:32:00,1.5402,1.5404,1.5398,1.54035,180600000.0
2009-08-06 10:33:00,1.5403,1.54055,1.5402,1.5405,58600000.0
2009-08-06 10:34:00,1.5405,1.54055,1.54025,1.54025,142800000.0
2009-08-06 10:35:00,1.54025,1.54075,1.54015,1.5406,91200000.0
2009-08-06 10:36:00,1.5406,1.5412,1.54055,1.5408,87400000.0
2009-08-06 10:37:00,1.5408,1.541,1.54055,1.54095,96000000.0
2009-08-06 10:38:00,1.54105,1.5413,1.54055,1.54095,297600001.0
2009-08-06 10:39:00,1.541,1.54135,1.541,1.5413,85400000.0
2009-08-06 10:40:00,1.54125,1.54155,1.54115,1.54155,39400000.0
2009-08-06 10:41:00,1.54155,1.5417,1.54105,1.5416,149000001.0
2009-08-06 10:42:00,1.5416,1.54205,1.54145,1.54185,185400000.0
2009-08-06 10:43:00,1.54175,1.5419,1.54165,1.5417,53200000.0
2009-08-06 10:44:00,1.5417,1.5422,1.54165,1.5419,59800000.0
2009-08-06 10:45:00,1.5418,1.54275,1.5417,1.54275,193800000.0
2009-08-06 10:46:00,1.5424,1.5429,1.54235,1.5428,354600000.0
2009-08-06 10:47:00,1.54285,1.54315,1.54275,1.54285,145200000.0
2009-08-06 10:48:00,1.5429,1.54295,1.5427,1.5429,179600000.0
2009-08-06 10:49:00,1.54295,1.54315,1.54275,1.54315,99800000.0
2009-08-06 10:50:00,1.5431,1.54325,1.54285,1.54305,207600000.0
2009-08-06 10:51:00,1.5429,1.543,1.5426,1.5427,118200000.0
2009-08-06 10:52:00,1.54275,1.54285,1.54265,1.5427,27000000.0
2009-08-06 10:53:00,1.5427,1.54285,1.54255,1.54255,65800000.0
2009-08-06 10:54:00,1.54255,1.54275,1.54255,1.5426,41200000.0
2009-08-06 10:55:00,1.54255,1.5426,1.5424,1.5424,81400000.0
2009-08-06 10:56:00,1.5424,1.54275,1.54235,1.54275,121000000.0
2009-08-06 10:57:00,1.5428,1.5428,1.54255,1.54255,44400000.0
2009-08-06 10:58:00,1.54255,1.5428,1.54235,1.5428,205599999.0
2009-08-06 10:59:00,1.54275,1.54315,1.54265,1.54295,73200000.0
2009-08-06 11:00:00,1.54285,1.54315,1.54285,1.54315,119600000.0
2009-08-06 11:01:00,1.543,1.54325,1.54285,1.5431,59800000.0
2009-08-06 11:02:00,1.5431,1.54325,1.54275,1.543,122800000.0
2009-08-06 11:03:00,1.54295,1.5434,1.54285,1.54335,149800000.0
2009-08-06 11:04:00,1.54335,1.5436,1.54305,1.54325,109800000.0
2009-08-06 11:05:00,1.5433,1.5435,1.5433,1.54345,26400000.0
2009-08-06 11:06:00,1.5434,1.5437,1.5434,1.5437,115800001.0
2009-08-06 11:07:00,1.5434,1.5435,1.5432,1.54345,109000000.0
2009-08-06 11:08:00,1.54345,1.54355,1.54325,1.5435,139400000.0
2009-08-06 11:09:00,1.5434,1.54365,1.5434,1.54355,29200000.0
2009-08-06 11:10:00,1.5435,1.5435,1.5433,1.5434,73400000.0
2009-08-06 11:11:00,1.5434,1.54355,1.5432,1.5433,55400000.0
2009-08-06 11:12:00,1.5433,1.5434,1.5433,1.5434,6000000.0
2009-08-06 11:13:00,1.54335,1.5434,1.54315,1.5434,72200000.0
2009-08-06 11:14:00,1.54325,1.54345,1.54295,1.5432,67400000.0
2009-08-06 11:15:00,1.5431,1.5432,1.5431,1.5431,11000000.0
2009-08-06 11:16:00,1.543,1.543,1.5428,1.54295,56399999.0
2009-08-06 11:17:00,1.5427,1.54285,1.54215,1.54245,190200000.0
2009-08-06 11:18:00,1.54255,1.54275,1.54215,1.54245,237199999.0
2009-08-06 11:19:00,1.5424,1.543,1.5424,1.54295,157199999.0
2009-08-06 11:20:00,1.543,1.5431,1.5427,1.5427,44000000.0
2009-08-06 11:21:00,1.5426,1.543,1.5426,1.54285,183600000.0
2009-08-06 11:22:00,1.54285,1.5431,1.54275,1.5431,128400000.0
2009-08-06 11:23:00,1.543,1.5431,1.5429,1.54305,60400000.0
2009-08-06 11:24:00,1.54315,1.54325,1.543,1.54305,32000000.0
2009-08-06 11:25:00,1.5431,1.5432,1.54285,1.54315,68600000.0
2009-08-06 11:26:00,1.54315,1.54335,1.54315,1.54335,34800000.0
2009-08-06 11:27:00,1.54335,1.5434,1.5431,1.54315,47000000.0
2009-08-06 11:28:00,1.54315,1.54325,1.54285,1.54285,90600000.0
2009-08-06 11:29:00,1.54285,1.5432,1.54275,1.5431,185000000.0
2009-08-06 11:30:00,1.5432,1.54325,1.543,1.54325,114000000.0
2009-08-06 11:31:00,1.54325,1.54335,1.54315,1.54315,36600000.0
2009-08-06 11:32:00,1.54315,1.5435,1.54315,1.54315,61000000.0
2009-08-06 11:33:00,1.54315,1.54345,1.54315,1.5434,75800000.0
2009-08-06 11:34:00,1.5434,1.5435,1.5433,1.5433,98200000.0
2009-08-06 11:35:00,1.5434,1.5439,1.5434,1.5439,124600000.0
2009-08-06 11:36:00,1.544,1.544,1.5438,1.544,73200000.0
2009-08-06 11:37:00,1.54405,1.54405,1.54375,1.54375,30000000.0
2009-08-06 11:38:00,1.5437,1.5439,1.5435,1.5436,82399999.0
2009-08-06 11:39:00,1.54355,1.54365,1.5434,1.54355,100000000.0
2009-08-06 11:40:00,1.54365,1.54375,1.54345,1.5436,100000000.0
2009-08-06 11:41:00,1.5436,1.5439,1.54335,1.5438,119600000.0
2009-08-06 11:42:00,1.5439,1.54395,1.5438,1.54395,64200000.0
2009-08-06 11:43:00,1.54395,1.54455,1.54385,1.5444,71000000.0
2009-08-06 11:44:00,1.5443,1.5443,1.54415,1.54415,63800000.0
2009-08-06 11:45:00,1.5442,1.5443,1.5439,1.54425,134600000.0
2009-08-06 11:46:00,1.54425,1.54455,1.5441,1.54455,44000000.0
2009-08-06 11:47:00,1.5443,1.54455,1.5441,1.5444,205600000.0
2009-08-06 11:48:00,1.54445,1.54455,1.54425,1.5443,36400000.0
2009-08-06 11:49:00,1.54425,1.54425,1.54395,1.5441,118200000.0
2009-08-06 11:50:00,1.54415,1.5442,1.54395,1.544,54200000.0
2009-08-06 11:51:00,1.54375,1.5441,1.54365,1.54395,132200000.0
2009-08-06 11:52:00,1.544,1.5447,1.54395,1.5447,278200001.0
2009-08-06 11:53:00,1.54455,1.54485,1.5444,1.5444,231400000.0
2009-08-06 11:54:00,1.5443,1.54445,1.5442,1.5444,83200000.0
2009-08-06 11:55:00,1.54445,1.54445,1.5441,1.54425,121000000.0
2009-08-06 11:56:00,1.54425,1.54425,1.54415,1.54415,16000000.0
2009-08-06 11:57:00,1.54415,1.54425,1.54415,1.54415,9000000.0
2009-08-06 11:58:00,1.54415,1.54415,1.54405,1.54405,66200000.0
2009-08-06 11:59:00,1.54415,1.54445,1.54415,1.54425,70200000.0
2009-08-06 12:00:00,1.5444,1.54465,1.5441,1.5445,349800000.0
2009-08-06 12:01:00,1.5445,1.54495,1.54415,1.54415,387800000.0
2009-08-06 12:02:00,1.54425,1.54455,1.54405,1.54405,183200000.0
2009-08-06 12:03:00,1.54395,1.5442,1.5439,1.54415,46000000.0
2009-08-06 12:04:00,1.54375,1.5442,1.5432,1.5438,307200000.0
2009-08-06 12:05:00,1.5437,1.54435,1.5436,1.5438,280400000.0
2009-08-06 12:06:00,1.54385,1.54415,1.5437,1.54415,78600000.0
2009-08-06 12:07:00,1.54415,1.54435,1.5437,1.5439,81200001.0
2009-08-06 12:08:00,1.54345,1.5437,1.5434,1.54365,101400000.0
2009-08-06 12:09:00,1.54365,1.54365,1.5429,1.54315,185600000.0
2009-08-06 12:10:00,1.5432,1.5433,1.5429,1.5433,121600001.0
2009-08-06 12:11:00,1.54325,1.54345,1.54305,1.54335,105200000.0
2009-08-06 12:12:00,1.54325,1.54365,1.54305,1.54355,41800000.0
2009-08-06 12:13:00,1.54355,1.54355,1.54295,1.54325,84600000.0
2009-08-06 12:14:00,1.5432,1.5434,1.5422,1.5423,110000000.0
2009-08-06 12:15:00,1.54235,1.5429,1.5415,1.5429,222399999.0
2009-08-06 12:16:00,1.5428,1.54305,1.54255,1.54305,87000000.0
2009-08-06 12:17:00,1.54305,1.5432,1.5426,1.54305,116000000.0
2009-08-06 12:18:00,1.54305,1.5433,1.54295,1.54315,115200000.0
2009-08-06 12:19:00,1.54305,1.5432,1.54265,1.5428,339600004.0
2009-08-06 12:20:00,1.5428,1.54315,1.5427,1.54285,68000000.0
2009-08-06 12:21:00,1.54285,1.54305,1.54275,1.54295,79200000.0
2009-08-06 12:22:00,1.54295,1.5432,1.5429,1.5432,38200000.0
2009-08-06 12:23:00,1.5433,1.54345,1.5428,1.5432,157999998.0
2009-08-06 12:24:00,1.5432,1.54355,1.54305,1.54355,148400000.0
2009-08-06 12:25:00,1.54345,1.5435,1.5431,1.5435,32600000.0
2009-08-06 12:26:00,1.54335,1.54345,1.54315,1.54315,25000000.0
2009-08-06 12:27:00,1.54315,1.54315,1.54225,1.5423,151000000.0
2009-08-06 12:28:00,1.54215,1.5423,1.5419,1.5423,89400000.0
2009-08-06 12:29:00,1.5424,1.54245,1.54185,1.54225,146200000.0
2009-08-06 12:30:00,1.54225,1.5424,1.54215,1.5424,40000000.0
2009-08-06 12:31:00,1.5424,1.54285,1.542,1.5427,196200000.0
2009-08-06 12:32:00,1.54285,1.54315,1.5426,1.543,141000000.0
2009-08-06 12:33:00,1.543,1.54355,1.543,1.54355,114199999.0
2009-08-06 12:34:00,1.54345,1.54345,1.5423,1.5423,226800000.0
2009-08-06 12:35:00,1.5422,1.5423,1.5419,1.5422,209800000.0
2009-08-06 12:36:00,1.5423,1.54245,1.54215,1.5423,170200000.0
2009-08-06 12:37:00,1.5424,1.54265,1.5423,1.5425,198200001.0
2009-08-06 12:38:00,1.5425,1.5426,1.54215,1.5424,345800000.0
2009-08-06 12:39:00,1.5424,1.54295,1.542,1.54285,367799999.0
2009-08-06 12:40:00,1.5428,1.5433,1.5426,1.5429,128000000.0
2009-08-06 12:41:00,1.5429,1.54315,1.54285,1.5431,130800000.0
2009-08-06 12:42:00,1.54305,1.54315,1.54295,1.54305,64000000.0
2009-08-06 12:43:00,1.54305,1.54305,1.5427,1.5427,70200000.0
2009-08-06 12:44:00,1.5428,1.5428,1.54255,1.54255,55200000.0
2009-08-06 12:45:00,1.54255,1.54265,1.5425,1.5425,35000000.0
2009-08-06 12:46:00,1.5425,1.5426,1.54205,1.54215,151200001.0
2009-08-06 12:47:00,1.54215,1.5423,1.5421,1.5422,22400000.0
2009-08-06 12:48:00,1.5422,1.5425,1.5422,1.5423,48600000.0
2009-08-06 12:49:00,1.5424,1.54265,1.54205,1.54265,133400000.0
2009-08-06 12:50:00,1.54265,1.54305,1.54265,1.5429,162200000.0
2009-08-06 12:51:00,1.5429,1.5434,1.5429,1.54335,63800000.0
2009-08-06 12:52:00,1.5434,1.54345,1.5429,1.5434,96400000.0
2009-08-06 12:53:00,1.5433,1.5435,1.5433,1.5434,51400000.0
2009-08-06 12:54:00,1.5434,1.5436,1.54305,1.54315,70400000.0
2009-08-06 12:55:00,1.5432,1.54355,1.5428,1.5435,129200000.0
2009-08-06 12:56:00,1.5435,1.5438,1.5435,1.5438,47600000.0
2009-08-06 12:57:00,1.5437,1.5439,1.54335,1.54335,39400000.0
2009-08-06 12:58:00,1.54335,1.5436,1.5432,1.5434,200200000.0
2009-08-06 12:59:00,1.54335,1.54395,1.5432,1.5436,323800000.0
2009-08-06 13:00:00,1.5436,1.5455,1.543,1.54545,418200000.0
2009-08-06 13:01:00,1.5452,1.54575,1.5452,1.5454,96400000.0
2009-08-06 13:02:00,1.5453,1.5454,1.5442,1.54455,103600000.0
2009-08-06 13:03:00,1.54465,1.54555,1.54425,1.5455,101800000.0
2009-08-06 13:04:00,1.5455,1.5455,1.5443,1.5447,209400000.0
2009-08-06 13:05:00,1.5447,1.5463,1.54465,1.54615,470600002.0
2009-08-06 13:06:00,1.5459,1.54595,1.5451,1.5455,161800000.0
2009-08-06 13:07:00,1.54545,1.546,1.5454,1.54575,163200000.0
2009-08-06 13:08:00,1.5459,1.5459,1.54535,1.54555,183400000.0
2009-08-06 13:09:00,1.54555,1.54555,1.54525,1.54535,95800000.0
2009-08-06 13:10:00,1.54525,1.5458,1.54525,1.5458,118000000.0
2009-08-06 13:11:00,1.54575,1.54595,1.54545,1.54545,101200000.0
2009-08-06 13:12:00,1.5454,1.5458,1.54525,1.5456,199000000.0
2009-08-06 13:13:00,1.5456,1.5458,1.54555,1.5456,88400000.0
2009-08-06 13:14:00,1.5456,1.5458,1.5444,1.5448,252800000.0
2009-08-06 13:15:00,1.5448,1.5452,1.5445,1.5446,191200000.0
2009-08-06 13:16:00,1.5446,1.5451,1.54435,1.54455,217400000.0
2009-08-06 13:17:00,1.54455,1.5448,1.5443,1.54455,122400000.0
2009-08-06 13:18:00,1.5445,1.54475,1.54415,1.5447,63600000.0
2009-08-06 13:19:00,1.5446,1.5447,1.54435,1.54455,66200000.0
2009-08-06 13:20:00,1.5445,1.5446,1.54425,1.5444,67400000.0
2009-08-06 13:21:00,1.5443,1.5448,1.54425,1.54455,58000000.0
2009-08-06 13:22:00,1.54455,1.5448,1.5437,1.5437,98200000.0
2009-08-06 13:23:00,1.5437,1.5439,1.54355,1.5436,62800000.0
2009-08-06 13:24:00,1.5437,1.54385,1.5434,1.54375,56200000.0
2009-08-06 13:25:00,1.54375,1.5439,1.5436,1.5436,41000000.0
2009-08-06 13:26:00,1.5436,1.54385,1.54345,1.54385,31000000.0
2009-08-06 13:27:00,1.5438,1.54385,1.5436,1.5436,50800000.0
2009-08-06 13:28:00,1.5436,1.5436,1.54305,1.54315,72800000.0
2009-08-06 13:29:00,1.54315,1.5435,1.54265,1.54265,172800000.0
2009-08-06 13:30:00,1.5427,1.5435,1.54265,1.5435,179800000.0
2009-08-06 13:31:00,1.5435,1.54355,1.54265,1.5427,378800001.0
2009-08-06 13:32:00,1.54275,1.5437,1.54275,1.5433,327799998.0
2009-08-06 13:33:00,1.5433,1.5437,1.5433,1.5433,51600000.0
2009-08-06 13:34:00,1.54335,1.5437,1.5433,1.5437,70000000.0
2009-08-06 13:35:00,1.54355,1.54435,1.54355,1.54425,91600000.0
2009-08-06 13:36:00,1.5443,1.5443,1.544,1.54405,35000000.0
2009-08-06 13:37:00,1.54405,1.5441,1.54365,1.54375,72600000.0
2009-08-06 13:38:00,1.54365,1.54365,1.5434,1.5436,53000000.0
2009-08-06 13:39:00,1.5436,1.5437,1.543,1.5433,157800000.0
2009-08-06 13:40:00,1.54335,1.54345,1.5429,1.54305,88600000.0
2009-08-06 13:41:00,1.54305,1.54315,1.5421,1.5421,99800000.0
2009-08-06 13:42:00,1.5421,1.5425,1.5418,1.54225,142000000.0
2009-08-06 13:43:00,1.5423,1.5424,1.542,1.54235,63200000.0
2009-08-06 13:44:00,1.54225,1.54225,1.54145,1.5417,216000001.0
2009-08-06 13:45:00,1.5417,1.5424,1.54145,1.54235,379600000.0
2009-08-06 13:46:00,1.54235,1.5426,1.5422,1.5426,62200000.0
2009-08-06 13:47:00,1.5426,1.54275,1.5421,1.5422,68000000.0
2009-08-06 13:48:00,1.5422,1.5425,1.54175,1.54195,78200000.0
2009-08-06 13:49:00,1.54195,1.54205,1.5418,1.5419,65000000.0
2009-08-06 13:50:00,1.542,1.54215,1.5418,1.5418,41000000.0
2009-08-06 13:51:00,1.5419,1.54245,1.54175,1.5422,64200000.0
2009-08-06 13:52:00,1.5422,1.54235,1.5419,1.542,51000000.0
2009-08-06 13:53:00,1.5419,1.5419,1.54145,1.5416,37000000.0
2009-08-06 13:54:00,1.5416,1.54225,1.54155,1.54205,117400000.0
2009-08-06 13:55:00,1.542,1.5421,1.5416,1.5417,31600000.0
2009-08-06 13:56:00,1.5417,1.54225,1.54165,1.54175,78200000.0
2009-08-06 13:57:00,1.54185,1.54185,1.5407,1.54075,362000001.0
2009-08-06 13:58:00,1.5407,1.5413,1.5407,1.54125,271800000.0
2009-08-06 13:59:00,1.5413,1.5415,1.54115,1.54125,193600000.0
2009-08-06 14:00:00,1.5413,1.54135,1.54115,1.5412,61600000.0
2009-08-06 14:01:00,1.54125,1.5416,1.5412,1.54145,71600000.0
2009-08-06 14:02:00,1.54135,1.54155,1.54115,1.5412,184800000.0
2009-08-06 14:03:00,1.5412,1.54165,1.5411,1.54155,172400001.0
2009-08-06 14:04:00,1.54145,1.5419,1.5413,1.5419,185200000.0
2009-08-06 14:05:00,1.5418,1.5421,1.5417,1.54195,74200000.0
2009-08-06 14:06:00,1.5419,1.5419,1.5416,1.5418,43000000.0
2009-08-06 14:07:00,1.5418,1.5423,1.5418,1.5422,56200000.0
2009-08-06 14:08:00,1.5422,1.5422,1.5418,1.54205,63800000.0
2009-08-06 14:09:00,1.54205,1.5422,1.542,1.54215,78200000.0
2009-08-06 14:10:00,1.54215,1.54215,1.54165,1.5418,125400000.0
2009-08-06 14:11:00,1.5418,1.54215,1.5415,1.54215,197200000.0
2009-08-06 14:12:00,1.54215,1.54215,1.54165,1.54175,153400000.0
2009-08-06 14:13:00,1.5418,1.5418,1.54145,1.54155,92600000.0
2009-08-06 14:14:00,1.54165,1.5418,1.54135,1.5415,261400000.0
2009-08-06 14:15:00,1.54155,1.54185,1.54105,1.5413,239000000.0
2009-08-06 14:16:00,1.5413,1.54135,1.5407,1.54105,287600000.0
2009-08-06 14:17:00,1.54105,1.54165,1.541,1.54155,166800000.0
2009-08-06 14:18:00,1.5416,1.5416,1.5413,1.5415,151800000.0
2009-08-06 14:19:00,1.5415,1.54185,1.5415,1.5417,233200000.0
2009-08-06 14:20:00,1.54165,1.5418,1.54155,1.54155,128400000.0
2009-08-06 14:21:00,1.54155,1.5422,1.54155,1.54215,343800000.0
2009-08-06 14:22:00,1.54225,1.54255,1.5417,1.5418,246600000.0
2009-08-06 14:23:00,1.5418,1.542,1.5417,1.542,118400000.0
2009-08-06 14:24:00,1.542,1.54205,1.5418,1.5418,104400000.0
2009-08-06 14:25:00,1.5419,1.54205,1.5416,1.5416,233400000.0
2009-08-06 14:26:00,1.5416,1.54165,1.54065,1.5407,208600000.0
2009-08-06 14:27:00,1.5408,1.54135,1.5408,1.54105,206800000.0
2009-08-06 14:28:00,1.541,1.5412,1.5409,1.54115,116000000.0
2009-08-06 14:29:00,1.5411,1.5411,1.5402,1.5403,346000000.0
2009-08-06 14:30:00,1.54055,1.54095,1.53935,1.54045,820670000.0
2009-08-06 14:31:00,1.54045,1.54055,1.5398,1.5398,306600002.0
2009-08-06 14:32:00,1.53985,1.5401,1.5389,1.5389,223900000.0
2009-08-06 14:33:00,1.5389,1.5395,1.5389,1.53935,120260000.0
2009-08-06 14:34:00,1.53935,1.53985,1.53935,1.53945,431170000.0
2009-08-06 14:35:00,1.53945,1.5399,1.53935,1.5396,342890000.0
2009-08-06 14:36:00,1.5396,1.53995,1.53935,1.53975,217860000.0
2009-08-06 14:37:00,1.53975,1.53995,1.53935,1.53985,230750000.0
2009-08-06 14:38:00,1.53985,1.5403,1.5397,1.53995,238600000.0
2009-08-06 14:39:00,1.5402,1.54025,1.53975,1.5399,154200000.0
2009-08-06 14:40:00,1.5399,1.5406,1.5399,1.5401,203600000.0
2009-08-06 14:41:00,1.5401,1.5401,1.53845,1.5394,217430000.0
2009-08-06 14:42:00,1.5394,1.53975,1.53885,1.53915,201400000.0
2009-08-06 14:43:00,1.5391,1.53975,1.5388,1.5397,333000000.0
2009-08-06 14:44:00,1.53975,1.5402,1.5395,1.54,381600000.0
2009-08-06 14:45:00,1.5401,1.54035,1.5399,1.54,319200001.0
2009-08-06 14:46:00,1.54,1.54025,1.53985,1.5402,423800001.0
2009-08-06 14:47:00,1.53995,1.54,1.53935,1.54,392000001.0
2009-08-06 14:48:00,1.53995,1.54015,1.53965,1.53965,403200001.0
2009-08-06 14:49:00,1.53965,1.5402,1.53965,1.53995,470800006.0
2009-08-06 14:50:00,1.5399,1.54035,1.53955,1.5401,569999999.0
2009-08-06 14:51:00,1.54015,1.5404,1.5399,1.54,214800000.0
2009-08-06 14:52:00,1.53995,1.5402,1.53955,1.53995,349600000.0
2009-08-06 14:53:00,1.54,1.5403,1.53965,1.5402,416199999.0
2009-08-06 14:54:00,1.5402,1.5405,1.5399,1.5405,442700001.0
2009-08-06 14:55:00,1.5405,1.54085,1.54015,1.54025,572000003.0
2009-08-06 14:56:00,1.54025,1.54045,1.54005,1.54025,550000000.0
2009-08-06 14:57:00,1.5403,1.5404,1.5397,1.54005,452400000.0
2009-08-06 14:58:00,1.54005,1.5402,1.53985,1.54005,263799999.0
2009-08-06 14:59:00,1.54005,1.54005,1.5397,1.5398,759600004.0
2009-08-06 15:00:00,1.5398,1.54,1.5397,1.5397,638200001.0
2009-08-06 15:01:00,1.5398,1.5399,1.53925,1.5393,374600002.0
2009-08-06 15:02:00,1.5393,1.54,1.5393,1.53995,204800000.0
2009-08-06 15:03:00,1.53995,1.53995,1.5394,1.53955,136800000.0
2009-08-06 15:04:00,1.53965,1.54,1.53965,1.5398,120000000.0
2009-08-06 15:05:00,1.5398,1.54005,1.5391,1.5391,196000000.0
2009-08-06 15:06:00,1.53915,1.5394,1.53825,1.53845,635200001.0
2009-08-06 15:07:00,1.53845,1.53905,1.5384,1.53855,325400000.0
2009-08-06 15:08:00,1.53865,1.53915,1.53845,1.5387,148800000.0
2009-08-06 15:09:00,1.5387,1.53895,1.5385,1.53895,172800000.0
2009-08-06 15:10:00,1.53895,1.539,1.53855,1.53855,120400000.0
2009-08-06 15:11:00,1.53855,1.5394,1.53855,1.539,196800000.0
2009-08-06 15:12:00,1.53895,1.53975,1.53895,1.53965,152600000.0
2009-08-06 15:13:00,1.5397,1.54025,1.5397,1.5402,416199999.0
2009-08-06 15:14:00,1.5402,1.5402,1.53975,1.53975,149600000.0
2009-08-06 15:15:00,1.53975,1.54015,1.53965,1.54005,134200000.0
2009-08-06 15:16:00,1.54005,1.5402,1.5399,1.53995,206000000.0
2009-08-06 15:17:00,1.53995,1.54005,1.5397,1.5399,217000000.0
2009-08-06 15:18:00,1.5399,1.5402,1.53985,1.5402,142800000.0
2009-08-06 15:19:00,1.54035,1.54095,1.54035,1.54075,367800000.0
2009-08-06 15:20:00,1.54075,1.5416,1.54075,1.5411,405000000.0
2009-08-06 15:21:00,1.54105,1.5412,1.54065,1.54075,295600001.0
2009-08-06 15:22:00,1.54065,1.54095,1.54065,1.54075,252200000.0
2009-08-06 15:23:00,1.54075,1.5408,1.54035,1.54045,363400002.0
2009-08-06 15:24:00,1.5405,1.54105,1.54035,1.54085,369400001.0
2009-08-06 15:25:00,1.5409,1.54145,1.5409,1.54145,363800001.0
2009-08-06 15:26:00,1.54145,1.54145,1.5409,1.541,315200000.0
2009-08-06 15:27:00,1.54115,1.54165,1.54085,1.54145,309800000.0
2009-08-06 15:28:00,1.54135,1.54145,1.5411,1.54115,550200000.0
2009-08-06 15:29:00,1.54115,1.54115,1.54055,1.541,245000001.0
2009-08-06 15:30:00,1.541,1.5413,1.54035,1.5411,586000001.0
2009-08-06 15:31:00,1.54105,1.54125,1.5409,1.54105,341800002.0
2009-08-06 15:32:00,1.5411,1.54145,1.54095,1.5412,285000002.0
2009-08-06 15:33:00,1.54125,1.54125,1.5402,1.5406,177400000.0
2009-08-06 15:34:00,1.5406,1.54095,1.54045,1.5408,184000001.0
2009-08-06 15:35:00,1.54085,1.5409,1.54025,1.5406,163800000.0
2009-08-06 15:36:00,1.54055,1.5411,1.54035,1.54095,261800001.0
2009-08-06 15:37:00,1.54105,1.54175,1.5409,1.54145,506599999.0
2009-08-06 15:38:00,1.54155,1.54155,1.54095,1.5413,372999998.0
2009-08-06 15:39:00,1.54115,1.54115,1.54045,1.54045,188600000.0
2009-08-06 15:40:00,1.5404,1.5405,1.54015,1.54035,205200001.0
2009-08-06 15:41:00,1.5403,1.541,1.5403,1.5409,235800000.0
2009-08-06 15:42:00,1.5409,1.5411,1.5406,1.541,256200000.0
2009-08-06 15:43:00,1.54105,1.5411,1.5408,1.5409,195600000.0
2009-08-06 15:44:00,1.5409,1.54095,1.5404,1.54045,315600000.0
2009-08-06 15:45:00,1.5404,1.54085,1.5404,1.5405,456400000.0
2009-08-06 15:46:00,1.5405,1.5406,1.5401,1.5402,324799999.0
2009-08-06 15:47:00,1.5402,1.5403,1.53965,1.54025,251900000.0
2009-08-06 15:48:00,1.5403,1.5404,1.53975,1.5402,462600001.0
2009-08-06 15:49:00,1.5403,1.54055,1.5399,1.54045,255000002.0
2009-08-06 15:50:00,1.54055,1.54075,1.53985,1.54005,244400000.0
2009-08-06 15:51:00,1.5401,1.5404,1.5399,1.54035,323200000.0
2009-08-06 15:52:00,1.54035,1.54095,1.54015,1.54045,316200000.0
2009-08-06 15:53:00,1.54045,1.5407,1.53995,1.5402,189600000.0
2009-08-06 15:54:00,1.54025,1.5412,1.5401,1.54115,246000000.0
2009-08-06 15:55:00,1.5412,1.5419,1.54105,1.5416,251700000.0
2009-08-06 15:56:00,1.5416,1.54275,1.54155,1.54235,168200000.0
2009-08-06 15:57:00,1.5421,1.5428,1.542,1.5426,139900000.0
2009-08-06 15:58:00,1.54265,1.5428,1.54225,1.54255,185200000.0
2009-08-06 15:59:00,1.54255,1.54285,1.5423,1.54275,159200000.0
2009-08-06 16:00:00,1.54275,1.5429,1.5419,1.5421,152500000.0
2009-08-06 16:01:00,1.5421,1.54275,1.5421,1.54265,165000000.0
2009-08-06 16:02:00,1.5426,1.54395,1.5423,1.5438,240000000.0
2009-08-06 16:03:00,1.5438,1.5438,1.54315,1.5436,120400000.0
2009-08-06 16:04:00,1.54355,1.54355,1.54275,1.54295,115300000.0
2009-08-06 16:05:00,1.54305,1.5431,1.54235,1.5428,137500000.0
2009-08-06 16:06:00,1.54265,1.54355,1.54265,1.54305,182900000.0
2009-08-06 16:07:00,1.54305,1.5432,1.5428,1.5431,158600000.0
2009-08-06 16:08:00,1.5431,1.5438,1.5431,1.5438,213700000.0
2009-08-06 16:09:00,1.5438,1.5439,1.54315,1.54355,240100000.0
2009-08-06 16:10:00,1.54355,1.5437,1.54305,1.5431,163700000.0
2009-08-06 16:11:00,1.5431,1.5439,1.5431,1.5437,271500000.0
2009-08-06 16:12:00,1.54385,1.54415,1.5435,1.5437,182300000.0
2009-08-06 16:13:00,1.54375,1.5439,1.5435,1.5436,189900000.0
2009-08-06 16:14:00,1.54365,1.54395,1.5434,1.54355,205100000.0
2009-08-06 16:15:00,1.5436,1.544,1.5434,1.54355,225600000.0
2009-08-06 16:16:00,1.5435,1.5442,1.54335,1.54405,195000000.0
2009-08-06 16:17:00,1.5441,1.5442,1.54365,1.5441,164700000.0
2009-08-06 16:18:00,1.544,1.544,1.5434,1.5434,169300000.0
2009-08-06 16:19:00,1.54355,1.54365,1.54245,1.54255,132000000.0
2009-08-06 16:20:00,1.5425,1.5436,1.54245,1.54315,149600000.0
2009-08-06 16:21:00,1.54315,1.5439,1.54305,1.54375,203000000.0
2009-08-06 16:22:00,1.54375,1.54395,1.54335,1.54335,160000000.0
2009-08-06 16:23:00,1.54335,1.5437,1.5433,1.5436,175100000.0
2009-08-06 16:24:00,1.54335,1.5437,1.54325,1.5433,127400000.0
2009-08-06 16:25:00,1.54335,1.54365,1.543,1.54335,128400000.0
2009-08-06 16:26:00,1.54345,1.5445,1.5434,1.54445,249300000.0
2009-08-06 16:27:00,1.54435,1.5446,1.544,1.5442,325700000.0
2009-08-06 16:28:00,1.5442,1.54485,1.544,1.5444,171500000.0
2009-08-06 16:29:00,1.5443,1.54475,1.54425,1.54445,127300000.0
2009-08-06 16:30:00,1.5447,1.545,1.5439,1.5439,201600000.0
2009-08-06 16:31:00,1.5441,1.5445,1.5437,1.5441,182900000.0
2009-08-06 16:32:00,1.54415,1.5443,1.54355,1.544,140600000.0
2009-08-06 16:33:00,1.544,1.544,1.54345,1.5437,192000000.0
2009-08-06 16:34:00,1.5437,1.54375,1.5431,1.5432,242600000.0
2009-08-06 16:35:00,1.5433,1.5436,1.54245,1.54305,168300000.0
2009-08-06 16:36:00,1.543,1.54345,1.5427,1.5429,173400000.0
2009-08-06 16:37:00,1.5429,1.5431,1.54225,1.54295,147500000.0
2009-08-06 16:38:00,1.54295,1.5434,1.54275,1.5431,172700000.0
2009-08-06 16:39:00,1.5432,1.5437,1.54305,1.54335,179800000.0
2009-08-06 16:40:00,1.5434,1.54415,1.54335,1.5441,178000000.0
2009-08-06 16:41:00,1.5441,1.54435,1.54395,1.5442,147900000.0
2009-08-06 16:42:00,1.5442,1.5443,1.5438,1.54385,103700000.0
2009-08-06 16:43:00,1.54395,1.54425,1.5437,1.544,148100000.0
2009-08-06 16:44:00,1.5439,1.5441,1.5435,1.54405,106600000.0
2009-08-06 16:45:00,1.5441,1.54425,1.54365,1.5437,152100000.0
2009-08-06 16:46:00,1.54365,1.54395,1.5431,1.54355,159900000.0
2009-08-06 16:47:00,1.54355,1.54375,1.54335,1.54375,96500000.0
2009-08-06 16:48:00,1.54365,1.5439,1.54315,1.5439,209600000.0
2009-08-06 16:49:00,1.54385,1.5443,1.54375,1.5439,132900000.0
2009-08-06 16:50:00,1.5439,1.5441,1.5436,1.54375,141000000.0
2009-08-06 16:51:00,1.5438,1.5441,1.54375,1.5441,93900000.0
2009-08-06 16:52:00,1.544,1.544,1.5434,1.5436,281600000.0
2009-08-06 16:53:00,1.5437,1.54375,1.54315,1.5434,283700000.0
2009-08-06 16:54:00,1.54335,1.54365,1.5432,1.5434,169300000.0
2009-08-06 16:55:00,1.54345,1.54345,1.5428,1.5432,211700000.0
2009-08-06 16:56:00,1.54315,1.5434,1.54305,1.5433,200400000.0
2009-08-06 16:57:00,1.5434,1.54385,1.5433,1.5434,195900000.0
2009-08-06 16:58:00,1.5433,1.54365,1.54315,1.5434,97400000.0
2009-08-06 16:59:00,1.5434,1.54355,1.5424,1.5425,183200000.0
2009-08-06 17:00:00,1.54265,1.54385,1.54245,1.5435,276500000.0
2009-08-06 17:01:00,1.5435,1.54425,1.5435,1.54385,249200000.0
2009-08-06 17:02:00,1.5439,1.54405,1.5433,1.5433,214500000.0
2009-08-06 17:03:00,1.5434,1.54355,1.54305,1.54305,151000000.0
2009-08-06 17:04:00,1.54305,1.54365,1.54285,1.54325,135400000.0
2009-08-06 17:05:00,1.54335,1.54365,1.54315,1.54335,171100000.0
2009-08-06 17:06:00,1.54335,1.54355,1.5432,1.5432,160300000.0
2009-08-06 17:07:00,1.54315,1.54335,1.5429,1.54305,269200000.0
2009-08-06 17:08:00,1.54305,1.5433,1.542,1.5428,284500000.0
2009-08-06 17:09:00,1.5428,1.54395,1.54275,1.54385,204800000.0
2009-08-06 17:10:00,1.54385,1.5441,1.5435,1.5441,218200000.0
2009-08-06 17:11:00,1.54405,1.54455,1.54405,1.54445,90400000.0
2009-08-06 17:12:00,1.54445,1.54445,1.544,1.54405,207300000.0
2009-08-06 17:13:00,1.54405,1.5446,1.54375,1.5443,276700000.0
2009-08-06 17:14:00,1.54425,1.54425,1.54385,1.54405,274500000.0
2009-08-06 17:15:00,1.544,1.544,1.5432,1.54335,188000000.0
2009-08-06 17:16:00,1.54335,1.54355,1.54285,1.543,137500000.0
2009-08-06 17:17:00,1.54285,1.54345,1.5428,1.54335,214000000.0
2009-08-06 17:18:00,1.54345,1.5438,1.54335,1.5438,87300000.0
2009-08-06 17:19:00,1.54365,1.54375,1.5432,1.54345,153600000.0
2009-08-06 17:20:00,1.54345,1.5439,1.54345,1.5436,173100000.0
2009-08-06 17:21:00,1.5436,1.5444,1.54355,1.5442,138200000.0
2009-08-06 17:22:00,1.5441,1.5445,1.5441,1.5445,60200000.0
2009-08-06 17:23:00,1.5445,1.54465,1.54435,1.54445,158100000.0
2009-08-06 17:24:00,1.54445,1.54495,1.5443,1.54495,78000000.0
2009-08-06 17:25:00,1.54485,1.545,1.5445,1.5448,95000000.0
2009-08-06 17:26:00,1.5448,1.54495,1.5445,1.54495,113800000.0
2009-08-06 17:27:00,1.54475,1.5451,1.54465,1.54465,133900000.0
2009-08-06 17:28:00,1.5446,1.5446,1.54415,1.54445,146300000.0
2009-08-06 17:29:00,1.54445,1.5446,1.54405,1.54435,169200000.0
2009-08-06 17:30:00,1.54435,1.54455,1.54405,1.54435,165700000.0
2009-08-06 17:31:00,1.5444,1.5446,1.54425,1.54445,99500000.0
2009-08-06 17:32:00,1.5445,1.54505,1.54435,1.54475,76500000.0
2009-08-06 17:33:00,1.54485,1.54515,1.5447,1.54515,46500000.0
2009-08-06 17:34:00,1.54505,1.54535,1.54495,1.54495,114900000.0
2009-08-06 17:35:00,1.54485,1.54525,1.5447,1.5451,136900000.0
2009-08-06 17:36:00,1.54515,1.5453,1.5451,1.5451,52500000.0
2009-08-06 17:37:00,1.5451,1.54525,1.5448,1.545,92400000.0
2009-08-06 17:38:00,1.54505,1.54525,1.5447,1.54515,258300000.0
2009-08-06 17:39:00,1.54515,1.5454,1.5449,1.5452,96100000.0
2009-08-06 17:40:00,1.54515,1.5455,1.54475,1.54485,197800000.0
2009-08-06 17:41:00,1.54485,1.5449,1.54365,1.5442,236800000.0
2009-08-06 17:42:00,1.5442,1.5442,1.54355,1.5438,242200000.0
2009-08-06 17:43:00,1.54385,1.544,1.54365,1.54385,149500000.0
2009-08-06 17:44:00,1.54375,1.54415,1.54365,1.54395,100200000.0
2009-08-06 17:45:00,1.54405,1.5445,1.54385,1.5443,132600000.0
2009-08-06 17:46:00,1.5443,1.54455,1.5441,1.5445,194400000.0
2009-08-06 17:47:00,1.5446,1.54485,1.54425,1.54455,105500000.0
2009-08-06 17:48:00,1.54455,1.54475,1.5444,1.54465,191100000.0
2009-08-06 17:49:00,1.54465,1.54525,1.5444,1.54515,114700000.0
2009-08-06 17:50:00,1.54515,1.5452,1.5448,1.54485,50300000.0
2009-08-06 17:51:00,1.54495,1.5451,1.5447,1.5449,154000000.0
2009-08-06 17:52:00,1.5449,1.54515,1.5448,1.5449,135500000.0
2009-08-06 17:53:00,1.5449,1.54515,1.54465,1.5449,168100000.0
2009-08-06 17:54:00,1.5449,1.545,1.54455,1.5448,191600000.0
2009-08-06 17:55:00,1.5448,1.54535,1.54455,1.5448,205100000.0
2009-08-06 17:56:00,1.54485,1.5453,1.5448,1.54485,104800000.0
2009-08-06 17:57:00,1.54485,1.54525,1.54485,1.54515,67500000.0
2009-08-06 17:58:00,1.54505,1.5451,1.54465,1.54475,95300000.0
2009-08-06 17:59:00,1.54475,1.5449,1.54445,1.54475,94700000.0
2009-08-06 18:00:00,1.5447,1.54475,1.54405,1.5446,117300000.0
2009-08-06 18:01:00,1.5446,1.54475,1.54445,1.5445,69700000.0
2009-08-06 18:02:00,1.5445,1.5451,1.54445,1.5451,181700000.0
2009-08-06 18:03:00,1.5451,1.5453,1.54485,1.54495,159500000.0
2009-08-06 18:04:00,1.54515,1.54515,1.5449,1.545,114700000.0
2009-08-06 18:05:00,1.545,1.545,1.54455,1.5447,122300000.0
2009-08-06 18:06:00,1.5447,1.54515,1.5447,1.5448,131600000.0
2009-08-06 18:07:00,1.54475,1.54515,1.5447,1.54515,79200000.0
2009-08-06 18:08:00,1.54525,1.54545,1.5446,1.54475,145500000.0
2009-08-06 18:09:00,1.54475,1.54485,1.54445,1.5448,91000000.0
2009-08-06 18:10:00,1.5448,1.54595,1.54465,1.5458,137300000.0
2009-08-06 18:11:00,1.54585,1.54595,1.5451,1.5453,200700000.0
2009-08-06 18:12:00,1.5453,1.5457,1.5451,1.5455,116700000.0
2009-08-06 18:13:00,1.54545,1.5456,1.545,1.54515,119000000.0
2009-08-06 18:14:00,1.5452,1.54545,1.545,1.54545,123300000.0
2009-08-06 18:15:00,1.5454,1.5455,1.54495,1.54505,149000000.0
2009-08-06 18:16:00,1.54495,1.54555,1.54495,1.5454,75500000.0
2009-08-06 18:17:00,1.5454,1.5459,1.5453,1.54565,103400000.0
2009-08-06 18:18:00,1.5457,1.54575,1.54545,1.5455,80400000.0
2009-08-06 18:19:00,1.54545,1.54555,1.54525,1.5454,93100000.0
2009-08-06 18:20:00,1.54545,1.54565,1.54485,1.54555,206200000.0
2009-08-06 18:21:00,1.54555,1.5458,1.54535,1.54555,75100000.0
2009-08-06 18:22:00,1.5451,1.54535,1.54505,1.5453,78700000.0
2009-08-06 18:23:00,1.5453,1.5455,1.54515,1.5452,87900000.0
2009-08-06 18:24:00,1.54515,1.54525,1.5449,1.5449,120900000.0
2009-08-06 18:25:00,1.545,1.54535,1.5449,1.5451,90000000.0
2009-08-06 18:26:00,1.5451,1.54545,1.5449,1.545,119300000.0
2009-08-06 18:27:00,1.5451,1.54525,1.54495,1.5452,171400000.0
2009-08-06 18:28:00,1.5452,1.5452,1.5446,1.54495,151400000.0
2009-08-06 18:29:00,1.54485,1.5451,1.54465,1.54475,191000000.0
2009-08-06 18:30:00,1.54475,1.54515,1.5444,1.5451,229100000.0
2009-08-06 18:31:00,1.54515,1.54545,1.545,1.54525,58600000.0
2009-08-06 18:32:00,1.5452,1.54545,1.5449,1.54525,171300000.0
2009-08-06 18:33:00,1.5451,1.54545,1.54495,1.5454,107400000.0
2009-08-06 18:34:00,1.54545,1.5456,1.5447,1.545,132800000.0
2009-08-06 18:35:00,1.54495,1.54515,1.5446,1.54505,181300000.0
2009-08-06 18:36:00,1.54505,1.54525,1.5446,1.545,97300000.0
2009-08-06 18:37:00,1.545,1.545,1.5444,1.5447,100500000.0
2009-08-06 18:38:00,1.5447,1.54485,1.54445,1.54475,138900000.0
2009-08-06 18:39:00,1.54475,1.54485,1.5444,1.5446,159700000.0
2009-08-06 18:40:00,1.5446,1.5447,1.54435,1.5445,60700000.0
2009-08-06 18:41:00,1.5444,1.5444,1.54385,1.5439,136400000.0
2009-08-06 18:42:00,1.544,1.54435,1.5437,1.54405,106600000.0
2009-08-06 18:43:00,1.54395,1.5443,1.5439,1.5442,129800000.0
2009-08-06 18:44:00,1.5443,1.54455,1.54395,1.54435,105900000.0
2009-08-06 18:45:00,1.54445,1.5445,1.5441,1.5444,118300000.0
2009-08-06 18:46:00,1.54435,1.5449,1.54435,1.5446,92000000.0
2009-08-06 18:47:00,1.54465,1.54495,1.54465,1.5448,67900000.0
2009-08-06 18:48:00,1.54485,1.545,1.54455,1.54465,96400000.0
2009-08-06 18:49:00,1.54465,1.54465,1.5444,1.54445,90100000.0
2009-08-06 18:50:00,1.54435,1.54445,1.5442,1.5443,96700000.0
2009-08-06 18:51:00,1.5443,1.54455,1.54425,1.5443,40700000.0
2009-08-06 18:52:00,1.5445,1.5445,1.54405,1.54425,79600000.0
2009-08-06 18:53:00,1.54425,1.54435,1.54405,1.5443,36800000.0
2009-08-06 18:54:00,1.5442,1.54465,1.5442,1.5446,83900000.0
2009-08-06 18:55:00,1.5446,1.54485,1.5444,1.54465,60600000.0
2009-08-06 18:56:00,1.54445,1.5447,1.54445,1.5445,29600000.0
2009-08-06 18:57:00,1.5446,1.54475,1.54445,1.5446,61500000.0
2009-08-06 18:58:00,1.5446,1.5446,1.54435,1.5445,72700000.0
2009-08-06 18:59:00,1.5445,1.54515,1.5444,1.54505,112700000.0
2009-08-06 19:00:00,1.5451,1.54525,1.54485,1.54495,100600000.0
2009-08-06 19:01:00,1.5449,1.54505,1.54425,1.5447,225700000.0
2009-08-06 19:02:00,1.5447,1.5449,1.5446,1.5447,122400000.0
2009-08-06 19:03:00,1.5447,1.54495,1.5444,1.5445,164600000.0
2009-08-06 19:04:00,1.54455,1.54475,1.54425,1.5444,54000000.0
2009-08-06 19:05:00,1.5444,1.54445,1.54405,1.5444,141400000.0
2009-08-06 19:06:00,1.54445,1.54485,1.54445,1.54475,126000000.0
2009-08-06 19:07:00,1.5448,1.545,1.5446,1.54485,175300000.0
2009-08-06 19:08:00,1.54485,1.54525,1.54485,1.5451,92400000.0
2009-08-06 19:09:00,1.545,1.5455,1.54485,1.54545,131600000.0
2009-08-06 19:10:00,1.54545,1.54545,1.54505,1.54525,90200000.0
2009-08-06 19:11:00,1.54515,1.54525,1.5449,1.5451,105300000.0
2009-08-06 19:12:00,1.5452,1.5452,1.54505,1.5451,43800000.0
2009-08-06 19:13:00,1.5452,1.5452,1.5447,1.54495,44200000.0
2009-08-06 19:14:00,1.54495,1.5453,1.54485,1.5453,75900000.0
2009-08-06 19:15:00,1.54535,1.5454,1.545,1.54525,57000000.0
2009-08-06 19:16:00,1.54535,1.5454,1.54495,1.5451,55800000.0
2009-08-06 19:17:00,1.54495,1.54505,1.5445,1.5447,77300000.0
2009-08-06 19:18:00,1.54475,1.54475,1.54435,1.5444,79000000.0
2009-08-06 19:19:00,1.54435,1.5445,1.5441,1.54445,71600000.0
2009-08-06 19:20:00,1.54455,1.5447,1.5445,1.54455,56300000.0
2009-08-06 19:21:00,1.54455,1.54465,1.54435,1.54435,28200000.0
2009-08-06 19:22:00,1.54435,1.54455,1.544,1.54445,89900000.0
2009-08-06 19:23:00,1.54445,1.54445,1.5439,1.54405,76800000.0
2009-08-06 19:24:00,1.544,1.54425,1.5439,1.544,112000000.0
2009-08-06 19:25:00,1.5439,1.5442,1.54385,1.5442,131800000.0
2009-08-06 19:26:00,1.54415,1.5449,1.54415,1.54455,204200000.0
2009-08-06 19:27:00,1.5445,1.54485,1.5444,1.5448,133200000.0
2009-08-06 19:28:00,1.5448,1.54485,1.5443,1.54445,132200000.0
2009-08-06 19:29:00,1.54445,1.54475,1.54435,1.5445,163600000.0
2009-08-06 19:30:00,1.5446,1.5447,1.54395,1.5442,178200000.0
2009-08-06 19:31:00,1.54435,1.54455,1.54405,1.5442,228900000.0
2009-08-06 19:32:00,1.5442,1.5443,1.54415,1.5442,117300000.0
2009-08-06 19:33:00,1.5442,1.5442,1.5441,1.5442,155800000.0
2009-08-06 19:34:00,1.5442,1.5444,1.54415,1.54425,138500000.0
2009-08-06 19:35:00,1.54425,1.54435,1.5441,1.54415,70700000.0
2009-08-06 19:36:00,1.54415,1.54425,1.54415,1.5442,113900000.0
2009-08-06 19:37:00,1.5442,1.5442,1.54375,1.54395,46000000.0
2009-08-06 19:38:00,1.54385,1.5441,1.54365,1.5441,76200000.0
2009-08-06 19:39:00,1.54415,1.5447,1.54415,1.5446,69500000.0
2009-08-06 19:40:00,1.54465,1.5447,1.54445,1.5445,43600000.0
2009-08-06 19:41:00,1.5446,1.5447,1.5443,1.54445,67800000.0
2009-08-06 19:42:00,1.54435,1.5452,1.54435,1.54505,117600000.0
2009-08-06 19:43:00,1.545,1.5451,1.54475,1.54485,74200000.0
2009-08-06 19:44:00,1.54485,1.5455,1.54475,1.54535,132800000.0
2009-08-06 19:45:00,1.54525,1.54565,1.54505,1.5452,126800000.0
2009-08-06 19:46:00,1.54515,1.54525,1.54465,1.54485,134400000.0
2009-08-06 19:47:00,1.54485,1.54495,1.5438,1.5439,119500000.0
2009-08-06 19:48:00,1.54385,1.54395,1.5437,1.5438,88400000.0
2009-08-06 19:49:00,1.54375,1.5447,1.54375,1.5443,118400000.0
2009-08-06 19:50:00,1.5443,1.54445,1.5441,1.54415,121000000.0
2009-08-06 19:51:00,1.5442,1.5445,1.54395,1.54405,94600000.0
2009-08-06 19:52:00,1.5441,1.54425,1.5438,1.5438,138300000.0
2009-08-06 19:53:00,1.54375,1.54425,1.5437,1.5441,135200000.0
2009-08-06 19:54:00,1.5441,1.54435,1.544,1.54405,93600000.0
2009-08-06 19:55:00,1.54405,1.5446,1.54405,1.5443,80500000.0
2009-08-06 19:56:00,1.54425,1.54445,1.5442,1.54425,37500000.0
2009-08-06 19:57:00,1.5443,1.54435,1.54425,1.54425,30300000.0
2009-08-06 19:58:00,1.5443,1.54435,1.5442,1.54435,34200000.0
2009-08-06 19:59:00,1.5443,1.54465,1.54425,1.54455,80800000.0
2009-08-06 20:00:00,1.54455,1.54475,1.54445,1.54475,82600000.0
2009-08-06 20:01:00,1.5448,1.5454,1.54475,1.5451,142800000.0
2009-08-06 20:02:00,1.54525,1.5457,1.545,1.5451,167100000.0
2009-08-06 20:03:00,1.54515,1.5453,1.54495,1.54515,169300000.0
2009-08-06 20:04:00,1.54515,1.5454,1.545,1.54535,146500000.0
2009-08-06 20:05:00,1.5453,1.5459,1.54515,1.5456,166800000.0
2009-08-06 20:06:00,1.54565,1.54645,1.5455,1.54635,159700000.0
2009-08-06 20:07:00,1.54635,1.5473,1.54605,1.54725,129000000.0
2009-08-06 20:08:00,1.5473,1.54755,1.5462,1.5462,138000000.0
2009-08-06 20:09:00,1.5462,1.5464,1.546,1.54615,122900000.0
2009-08-06 20:10:00,1.5461,1.5467,1.54595,1.54655,108200000.0
2009-08-06 20:11:00,1.5465,1.5466,1.54615,1.54645,140500000.0
2009-08-06 20:12:00,1.54645,1.547,1.54645,1.547,95600000.0
2009-08-06 20:13:00,1.547,1.5473,1.5464,1.5468,153600000.0
2009-08-06 20:14:00,1.5469,1.5469,1.5462,1.5462,104900000.0
2009-08-06 20:15:00,1.5463,1.5464,1.54555,1.5456,113200000.0
2009-08-06 20:16:00,1.54565,1.546,1.54535,1.54565,135500000.0
2009-08-06 20:17:00,1.54575,1.5461,1.5457,1.5458,114100000.0
2009-08-06 20:18:00,1.54585,1.54595,1.5457,1.54585,51300000.0
2009-08-06 20:19:00,1.54585,1.54585,1.54545,1.5455,204600000.0
2009-08-06 20:20:00,1.5455,1.54595,1.5454,1.54585,77300000.0
2009-08-06 20:21:00,1.54575,1.54625,1.5457,1.5462,115400000.0
2009-08-06 20:22:00,1.5461,1.54635,1.5459,1.54635,72900000.0
2009-08-06 20:23:00,1.54635,1.54645,1.54545,1.5462,169900000.0
2009-08-06 20:24:00,1.54635,1.5466,1.546,1.54625,93400000.0
2009-08-06 20:25:00,1.54625,1.54685,1.54625,1.54675,129700000.0
2009-08-06 20:26:00,1.54675,1.5468,1.5466,1.54675,87300000.0
2009-08-06 20:27:00,1.54665,1.5468,1.5464,1.54675,72800000.0
2009-08-06 20:28:00,1.54665,1.54665,1.5461,1.5464,137600000.0
2009-08-06 20:29:00,1.5463,1.5464,1.5461,1.5462,120800000.0
2009-08-06 20:30:00,1.5462,1.54645,1.5461,1.5464,195200000.0
2009-08-06 20:31:00,1.54645,1.54655,1.5462,1.5465,176300000.0
2009-08-06 20:32:00,1.54655,1.547,1.54655,1.547,89100000.0
2009-08-06 20:33:00,1.547,1.54715,1.5469,1.54705,128000000.0
2009-08-06 20:34:00,1.54705,1.54715,1.5469,1.547,82800000.0
2009-08-06 20:35:00,1.547,1.54725,1.547,1.54715,82400000.0
2009-08-06 20:36:00,1.5471,1.5473,1.547,1.54715,66700000.0
2009-08-06 20:37:00,1.5471,1.5474,1.5471,1.54725,34900000.0
2009-08-06 20:38:00,1.5472,1.54735,1.5471,1.5473,95500000.0
2009-08-06 20:39:00,1.5472,1.54755,1.54715,1.54735,240000000.0
2009-08-06 20:40:00,1.54735,1.5476,1.5469,1.5472,326100000.0
2009-08-06 20:41:00,1.5472,1.54735,1.54715,1.54715,62700000.0
2009-08-06 20:42:00,1.54715,1.5475,1.547,1.547,119700000.0
2009-08-06 20:43:00,1.54705,1.5474,1.547,1.5474,87300000.0
2009-08-06 20:44:00,1.54745,1.54805,1.5474,1.54795,105100000.0
2009-08-06 20:45:00,1.5479,1.5479,1.5475,1.5476,144300000.0
2009-08-06 20:46:00,1.5478,1.5482,1.54725,1.54815,212000000.0
2009-08-06 20:47:00,1.54815,1.5482,1.54795,1.54805,129400000.0
2009-08-06 20:48:00,1.54805,1.5483,1.54795,1.548,128000000.0
2009-08-06 20:49:00,1.548,1.5483,1.54755,1.54765,242100000.0
2009-08-06 20:50:00,1.54765,1.5479,1.5475,1.54755,124700000.0
2009-08-06 20:51:00,1.54755,1.54765,1.5474,1.5474,85900000.0
2009-08-06 20:52:00,1.5474,1.5478,1.5474,1.5476,185200000.0
2009-08-06 20:53:00,1.5475,1.5476,1.54725,1.5474,69300000.0
2009-08-06 20:54:00,1.5475,1.54755,1.54725,1.5473,117200000.0
2009-08-06 20:55:00,1.5473,1.5477,1.5473,1.54735,158100000.0
2009-08-06 20:56:00,1.54735,1.54755,1.54715,1.5474,99600000.0
2009-08-06 20:57:00,1.5473,1.54745,1.5472,1.5472,147600000.0
2009-08-06 20:58:00,1.5472,1.5473,1.5469,1.54695,71600000.0
2009-08-06 20:59:00,1.54685,1.54715,1.5467,1.5468,106400000.0
2009-08-06 21:00:00,1.54675,1.5468,1.54665,1.5467,139900000.0
2009-08-06 21:01:00,1.5467,1.5467,1.54645,1.54665,126000000.0
2009-08-06 21:02:00,1.5467,1.5471,1.54655,1.547,206700000.0
2009-08-06 21:03:00,1.54705,1.54705,1.5468,1.54695,50400000.0
2009-08-06 21:04:00,1.54695,1.5472,1.5469,1.5472,36300000.0
2009-08-06 21:05:00,1.5471,1.54725,1.5468,1.5469,71700000.0
2009-08-06 21:06:00,1.5469,1.54715,1.5469,1.5471,89100000.0
2009-08-06 21:07:00,1.5471,1.5471,1.54675,1.54695,125500000.0
2009-08-06 21:08:00,1.547,1.547,1.54655,1.54665,48900000.0
2009-08-06 21:09:00,1.54675,1.54685,1.5466,1.5467,26300000.0
2009-08-06 21:10:00,1.5466,1.54665,1.54645,1.5466,47200000.0
2009-08-06 21:11:00,1.54665,1.5467,1.54645,1.5465,124700000.0
2009-08-06 21:12:00,1.5466,1.54685,1.54645,1.5467,151800000.0
2009-08-06 21:13:00,1.54675,1.5471,1.54665,1.54695,112200000.0
2009-08-06 21:14:00,1.54695,1.54715,1.54695,1.5471,48100000.0
2009-08-06 21:15:00,1.54715,1.54735,1.5469,1.54735,141400000.0
2009-08-06 21:16:00,1.54725,1.54725,1.5471,1.54725,94400000.0
2009-08-06 21:17:00,1.5472,1.54735,1.54685,1.547,112100000.0
2009-08-06 21:18:00,1.54705,1.5471,1.5467,1.5468,145800000.0
2009-08-06 21:19:00,1.54685,1.547,1.54675,1.5468,87600000.0
2009-08-06 21:20:00,1.5468,1.54685,1.54655,1.54685,134100000.0
2009-08-06 21:21:00,1.5468,1.54715,1.5468,1.5471,62700000.0
2009-08-06 21:22:00,1.5471,1.5472,1.547,1.547,74000000.0
2009-08-06 21:23:00,1.54705,1.5471,1.54675,1.5468,166500000.0
2009-08-06 21:24:00,1.54675,1.5471,1.5466,1.5467,163800000.0
2009-08-06 21:25:00,1.54675,1.5469,1.54625,1.54625,125200000.0
2009-08-06 21:26:00,1.5463,1.54645,1.5461,1.5462,148800000.0
2009-08-06 21:27:00,1.54625,1.5463,1.546,1.54625,70800000.0
2009-08-06 21:28:00,1.54625,1.54635,1.5462,1.54625,50900000.0
2009-08-06 21:29:00,1.5463,1.5464,1.5461,1.5461,146600000.0
2009-08-06 21:30:00,1.5461,1.54615,1.54605,1.54605,74600000.0
2009-08-06 21:31:00,1.54605,1.5461,1.54605,1.54605,9000000.0
2009-08-06 21:32:00,1.54605,1.54605,1.5458,1.54585,180100000.0
2009-08-06 21:33:00,1.54585,1.54615,1.5458,1.54605,163600000.0
2009-08-06 21:34:00,1.54605,1.5462,1.546,1.54615,74200000.0
2009-08-06 21:35:00,1.54615,1.54625,1.54595,1.5462,100800000.0
2009-08-06 21:36:00,1.5462,1.5466,1.54595,1.5465,313400000.0
2009-08-06 21:37:00,1.5465,1.54685,1.5465,1.5468,227300000.0
2009-08-06 21:38:00,1.5467,1.54705,1.5465,1.547,185000000.0
2009-08-06 21:39:00,1.547,1.547,1.54675,1.54685,114000000.0
2009-08-06 21:40:00,1.54675,1.5469,1.54645,1.54655,87300000.0
2009-08-06 21:41:00,1.54645,1.54685,1.54625,1.54635,84100000.0
2009-08-06 21:42:00,1.54635,1.54645,1.54615,1.5463,83300000.0
2009-08-06 21:43:00,1.5463,1.54645,1.5461,1.5462,104800000.0
2009-08-06 21:44:00,1.5461,1.54625,1.54595,1.54605,151900000.0
2009-08-06 21:45:00,1.5461,1.54615,1.5456,1.5458,274400000.0
2009-08-06 21:46:00,1.54585,1.54605,1.5458,1.54595,96400000.0
2009-08-06 21:47:00,1.54595,1.546,1.54575,1.54585,162300000.0
2009-08-06 21:48:00,1.54565,1.54615,1.54525,1.54605,160300000.0
2009-08-06 21:49:00,1.546,1.54615,1.54555,1.54595,267000000.0
2009-08-06 21:50:00,1.54595,1.5467,1.5455,1.54615,308100000.0
2009-08-06 21:51:00,1.5461,1.54615,1.5459,1.54615,35000000.0
2009-08-06 21:52:00,1.54615,1.5464,1.546,1.54615,73900000.0
2009-08-06 21:53:00,1.5462,1.54625,1.5457,1.5458,64700000.0
2009-08-06 21:54:00,1.54585,1.54595,1.5457,1.54585,57200000.0
2009-08-06 21:55:00,1.5456,1.5458,1.5454,1.5456,85500000.0
2009-08-06 21:56:00,1.5456,1.54575,1.54525,1.5455,84400000.0
2009-08-06 21:57:00,1.5455,1.5456,1.54545,1.5456,19000000.0
2009-08-06 21:58:00,1.5456,1.54565,1.54535,1.5455,32600000.0
2009-08-06 21:59:00,1.54545,1.54565,1.54525,1.54535,71400000.0
2009-08-06 22:00:00,1.54545,1.5456,1.54535,1.54555,109200000.0
2009-08-06 22:01:00,1.5455,1.54555,1.54515,1.54525,47400000.0
2009-08-06 22:02:00,1.5453,1.5455,1.5453,1.5454,51900000.0
2009-08-06 22:03:00,1.5454,1.5458,1.5454,1.5457,47000000.0
2009-08-06 22:04:00,1.5457,1.5458,1.5457,1.5458,33200000.0
2009-08-06 22:05:00,1.5458,1.5459,1.5458,1.5459,10000000.0
2009-08-06 22:06:00,1.54615,1.54615,1.5459,1.546,59800000.0
2009-08-06 22:07:00,1.546,1.54625,1.5459,1.546,23400000.0
2009-08-06 22:08:00,1.546,1.5465,1.546,1.5465,27900000.0
2009-08-06 22:09:00,1.5464,1.54665,1.546,1.54615,86500000.0
2009-08-06 22:10:00,1.5463,1.54645,1.5463,1.54645,18600000.0
2009-08-06 22:11:00,1.5465,1.54665,1.54615,1.54655,57900000.0
2009-08-06 22:12:00,1.54655,1.54665,1.5458,1.5462,150700000.0
2009-08-06 22:13:00,1.5462,1.5462,1.5457,1.54585,31600000.0
2009-08-06 22:14:00,1.5462,1.54635,1.546,1.546,50500000.0
2009-08-06 22:15:00,1.54615,1.54615,1.54565,1.54575,88100000.0
2009-08-06 22:16:00,1.54575,1.5459,1.5455,1.54565,54100000.0
2009-08-06 22:17:00,1.54555,1.54595,1.54555,1.54595,33400000.0
2009-08-06 22:18:00,1.546,1.546,1.5459,1.54595,5000000.0
2009-08-06 22:19:00,1.54595,1.5462,1.54595,1.5462,11800000.0
2009-08-06 22:20:00,1.5464,1.54645,1.5462,1.5464,18200000.0
2009-08-06 22:21:00,1.5464,1.54655,1.5463,1.54655,15800000.0
2009-08-06 22:22:00,1.54655,1.5466,1.5464,1.5465,15200000.0
2009-08-06 22:23:00,1.5465,1.5466,1.54645,1.54645,28600000.0
2009-08-06 22:24:00,1.54645,1.5467,1.54645,1.54655,70700000.0
2009-08-06 22:25:00,1.54655,1.5466,1.5464,1.54655,37600000.0
2009-08-06 22:26:00,1.54665,1.54675,1.5464,1.54655,38600000.0
2009-08-06 22:27:00,1.5466,1.5466,1.54625,1.54635,85300000.0
2009-08-06 22:28:00,1.54635,1.54655,1.54635,1.54655,27300000.0
2009-08-06 22:29:00,1.54645,1.54645,1.54635,1.54635,11900000.0
2009-08-06 22:30:00,1.54625,1.54665,1.54625,1.5466,26800000.0
2009-08-06 22:31:00,1.5466,1.5467,1.54645,1.5466,34000000.0
2009-08-06 22:32:00,1.5466,1.54665,1.5466,1.54665,4200000.0
2009-08-06 22:33:00,1.54685,1.54685,1.54655,1.5468,31600000.0
2009-08-06 22:34:00,1.5468,1.54685,1.5468,1.5468,8200000.0
2009-08-06 22:35:00,1.54675,1.5468,1.54665,1.54675,34200000.0
2009-08-06 22:36:00,1.5467,1.54685,1.5467,1.54675,16200000.0
2009-08-06 22:37:00,1.5467,1.54675,1.5467,1.54675,13600000.0
2009-08-06 22:38:00,1.5467,1.5467,1.54665,1.54665,3200000.0
2009-08-06 22:39:00,1.5467,1.54705,1.5467,1.547,48500000.0
2009-08-06 22:40:00,1.54695,1.5471,1.54685,1.5471,40300000.0
2009-08-06 22:41:00,1.5471,1.548,1.54675,1.5479,138300000.0
2009-08-06 22:42:00,1.5479,1.5483,1.54755,1.54825,97000000.0
2009-08-06 22:43:00,1.5476,1.54765,1.54735,1.54755,44700000.0
2009-08-06 22:44:00,1.54755,1.54765,1.54755,1.54755,13800000.0
2009-08-06 22:45:00,1.5475,1.5476,1.5474,1.54745,42000000.0
2009-08-06 22:46:00,1.5475,1.5475,1.5475,1.5475,1000000.0
2009-08-06 22:47:00,1.5475,1.5476,1.5475,1.5475,26900000.0
2009-08-06 22:48:00,1.5475,1.5475,1.5475,1.5475,4000000.0
2009-08-06 22:49:00,1.5474,1.5474,1.54725,1.54735,18200000.0
2009-08-06 22:50:00,1.5473,1.54755,1.5471,1.54735,61600000.0
2009-08-06 22:51:00,1.54755,1.54755,1.54675,1.54675,32200000.0
2009-08-06 22:52:00,1.54675,1.54745,1.5467,1.5468,52600000.0
2009-08-06 22:53:00,1.54665,1.54685,1.5465,1.54685,51600000.0
2009-08-06 22:54:00,1.54675,1.54675,1.54645,1.54645,21200000.0
2009-08-06 22:55:00,1.5465,1.5466,1.5462,1.54645,68800000.0
2009-08-06 22:56:00,1.54645,1.54645,1.5463,1.54635,33400000.0
2009-08-06 22:57:00,1.5463,1.5464,1.5463,1.5464,9800000.0
2009-08-06 22:58:00,1.54635,1.54635,1.5459,1.546,75200000.0
2009-08-06 22:59:00,1.5456,1.54595,1.5456,1.54575,97600000.0
2009-08-06 23:00:00,1.5457,1.5461,1.5457,1.54605,13000000.0
2009-08-06 23:01:00,1.5461,1.5461,1.5461,1.5461,3000000.0
2009-08-06 23:02:00,1.54605,1.54605,1.546,1.546,4200000.0
2009-08-06 23:03:00,1.54595,1.54605,1.5456,1.5459,14400000.0
2009-08-06 23:04:00,1.5458,1.5458,1.5458,1.5458,1600000.0
2009-08-06 23:05:00,1.54595,1.54595,1.54585,1.54585,5800000.0
2009-08-06 23:06:00,1.5458,1.54595,1.5454,1.54585,28400000.0
2009-08-06 23:07:00,1.5458,1.54585,1.5452,1.54585,19400000.0
2009-08-06 23:08:00,1.546,1.546,1.546,1.546,2000000.0
2009-08-06 23:09:00,1.54615,1.5463,1.5461,1.54615,28400000.0
2009-08-06 23:10:00,1.54615,1.54635,1.54615,1.54635,25100000.0
2009-08-06 23:11:00,1.5462,1.54625,1.5459,1.5459,22200000.0
2009-08-06 23:12:00,1.5459,1.54595,1.5459,1.54595,21900000.0
2009-08-06 23:13:00,1.54595,1.546,1.5459,1.546,20900000.0
2009-08-06 23:14:00,1.546,1.54605,1.5459,1.54605,29100000.0
2009-08-06 23:15:00,1.54605,1.54615,1.54605,1.54615,13200000.0
2009-08-06 23:16:00,1.5461,1.54615,1.54595,1.54605,16300000.0
2009-08-06 23:17:00,1.54605,1.54605,1.54585,1.54595,13800000.0
2009-08-06 23:18:00,1.54595,1.54605,1.54585,1.54595,37700000.0
2009-08-06 23:19:00,1.54546,1.54547,1.54543,1.54547,14000000.0
2009-08-06 23:20:00,1.54595,1.546,1.54595,1.546,14000000.0
2009-08-06 23:21:00,1.54605,1.54605,1.54605,1.54605,8100000.0
2009-08-06 23:22:00,1.5462,1.5462,1.54615,1.5462,32200000.0
2009-08-06 23:23:00,1.5462,1.5462,1.54615,1.54615,21300000.0
2009-08-06 23:24:00,1.54615,1.54615,1.54595,1.546,23400000.0
2009-08-06 23:25:00,1.546,1.54605,1.546,1.54605,5000000.0
2009-08-06 23:26:00,1.54605,1.54605,1.54565,1.54565,25600000.0
2009-08-06 23:27:00,1.54536,1.54544,1.54532,1.54544,27000000.0
2009-08-06 23:28:00,1.54585,1.5461,1.54525,1.54585,27000000.0
2009-08-06 23:29:00,1.54585,1.54595,1.54575,1.54585,10000000.0
2009-08-06 23:30:00,1.54585,1.54595,1.54535,1.54555,16000000.0
2009-08-06 23:31:00,1.5455,1.54555,1.5455,1.5455,4000000.0
2009-08-06 23:32:00,1.5455,1.54565,1.5454,1.54565,10000000.0
2009-08-06 23:33:00,1.5452,1.54695,1.5452,1.54695,36000000.0
2009-08-06 23:34:00,1.54685,1.54725,1.54595,1.5465,250500000.0
2009-08-06 23:35:00,1.54645,1.54675,1.54645,1.54665,18900000.0
2009-08-06 23:36:00,1.5466,1.5467,1.54655,1.5466,29900000.0
2009-08-06 23:37:00,1.54655,1.5469,1.54655,1.54685,37000000.0
2009-08-06 23:38:00,1.54685,1.54695,1.54655,1.54655,68100000.0
2009-08-06 23:39:00,1.5465,1.5467,1.54645,1.5467,32800000.0
2009-08-06 23:40:00,1.54675,1.54675,1.5467,1.5467,12700000.0
2009-08-06 23:41:00,1.54655,1.5467,1.5465,1.54655,15200000.0
2009-08-06 23:42:00,1.5468,1.54685,1.5467,1.54675,19800000.0
2009-08-06 23:44:00,1.5467,1.5467,1.5467,1.5467,3900000.0
2009-08-06 23:45:00,1.54675,1.54685,1.5467,1.5467,15100000.0
2009-08-06 23:46:00,1.54645,1.54645,1.54645,1.54645,2400000.0
2009-08-06 23:47:00,1.54624,1.54632,1.54624,1.54632,69300000.0
2009-08-06 23:48:00,1.54633,1.54633,1.54628,1.54631,69300000.0
2009-08-06 23:49:00,1.54665,1.54705,1.54645,1.5469,69300000.0
2009-08-06 23:50:00,1.5469,1.54705,1.54505,1.54525,73200000.0
2009-08-06 23:51:00,1.5454,1.54675,1.54525,1.54675,29600000.0
2009-08-06 23:52:00,1.54675,1.5469,1.54595,1.5463,91700000.0
2009-08-06 23:53:00,1.5464,1.5466,1.54615,1.5466,41700000.0
2009-08-06 23:54:00,1.54655,1.5469,1.54655,1.54655,42300000.0
2009-08-06 23:55:00,1.5466,1.5469,1.5465,1.5467,115700000.0
2009-08-06 23:56:00,1.5468,1.54685,1.5468,1.54685,8000000.0
2009-08-06 23:57:00,1.54695,1.54715,1.5466,1.5466,26300000.0
2009-08-06 23:58:00,1.54685,1.54705,1.5465,1.5468,102400000.0
2009-08-06 23:59:00,1.54705,1.54715,1.54665,1.54665,86900000.0
2009-08-07 00:00:00,1.5468,1.54695,1.54665,1.54665,22400000.0
2009-08-07 00:01:00,1.5468,1.5468,1.5468,1.5468,3200000.0
2009-08-07 00:02:00,1.5467,1.5467,1.5467,1.5467,11100000.0
2009-08-07 00:03:00,1.54685,1.54685,1.54685,1.54685,9600000.0
2009-08-07 00:04:00,1.54685,1.54685,1.5466,1.5466,26200000.0
2009-08-07 00:05:00,1.54695,1.54715,1.5466,1.54675,20200000.0
2009-08-07 00:06:00,1.54675,1.5468,1.5467,1.5468,28800000.0
2009-08-07 00:07:00,1.5468,1.54685,1.5468,1.54685,6400000.0
2009-08-07 00:08:00,1.5469,1.54705,1.5468,1.54695,12800000.0
2009-08-07 00:09:00,1.54695,1.54695,1.54695,1.54695,1600000.0
2009-08-07 00:10:00,1.54695,1.54705,1.5468,1.54695,40000000.0
2009-08-07 00:11:00,1.547,1.547,1.54695,1.54695,4800000.0
2009-08-07 00:12:00,1.54695,1.54695,1.54695,1.54695,4800000.0
2009-08-07 00:13:00,1.5468,1.54715,1.5468,1.5471,20800000.0
2009-08-07 00:14:00,1.54695,1.54695,1.54685,1.54685,3200000.0
2009-08-07 00:15:00,1.5468,1.54695,1.5468,1.54695,11200000.0
2009-08-07 00:16:00,1.54695,1.5471,1.5468,1.5471,22400000.0
2009-08-07 00:17:00,1.54715,1.54715,1.54685,1.54705,9600000.0
2009-08-07 00:18:00,1.54715,1.5472,1.5471,1.54715,19200000.0
2009-08-07 00:19:00,1.547,1.54705,1.5469,1.54695,24000000.0
2009-08-07 00:20:00,1.54685,1.54695,1.5468,1.54685,17600000.0
2009-08-07 00:21:00,1.5468,1.547,1.5468,1.5468,16000000.0
2009-08-07 00:22:00,1.5468,1.54705,1.54675,1.5468,44800000.0
2009-08-07 00:23:00,1.5468,1.54705,1.54665,1.5468,38400000.0
2009-08-07 00:24:00,1.5468,1.5469,1.5467,1.5468,19200000.0
2009-08-07 00:25:00,1.5468,1.5468,1.5468,1.5468,4800000.0
2009-08-07 00:26:00,1.5468,1.547,1.5467,1.5467,6400000.0
2009-08-07 00:27:00,1.54646,1.54648,1.54637,1.54642,9600000.0
2009-08-07 00:28:00,1.54675,1.5468,1.54675,1.5468,9600000.0
2009-08-07 00:29:00,1.5468,1.54695,1.5468,1.54695,16000000.0
2009-08-07 00:30:00,1.54695,1.54695,1.5468,1.5468,14400000.0
2009-08-07 00:31:00,1.54685,1.54685,1.5468,1.5468,4800000.0
2009-08-07 00:32:00,1.54685,1.54685,1.5468,1.5468,8000000.0
2009-08-07 00:33:00,1.54685,1.54685,1.54635,1.5467,42400000.0
2009-08-07 00:34:00,1.5465,1.5466,1.54645,1.54655,24000000.0
2009-08-07 00:35:00,1.5466,1.5466,1.54655,1.54655,9600000.0
2009-08-07 00:36:00,1.5466,1.54665,1.54655,1.54665,19200000.0
2009-08-07 00:37:00,1.54665,1.54685,1.54665,1.54685,12800000.0
2009-08-07 00:38:00,1.5469,1.54705,1.54635,1.54645,32000000.0
2009-08-07 00:39:00,1.54645,1.547,1.54645,1.54675,25000000.0
2009-08-07 00:40:00,1.5468,1.547,1.5468,1.54695,12800000.0
2009-08-07 00:41:00,1.54685,1.54685,1.546,1.54675,39400000.0
2009-08-07 00:42:00,1.5468,1.54685,1.5467,1.54685,11200000.0
2009-08-07 00:43:00,1.54685,1.54685,1.54665,1.54665,32000000.0
2009-08-07 00:44:00,1.5468,1.5471,1.5468,1.5469,49600000.0
2009-08-07 00:45:00,1.5469,1.547,1.5464,1.54655,28800000.0
2009-08-07 00:46:00,1.54665,1.54665,1.54665,1.54665,1600000.0
2009-08-07 00:47:00,1.5467,1.5469,1.54665,1.54685,12800000.0
2009-08-07 00:48:00,1.54675,1.54675,1.54645,1.54665,29500000.0
2009-08-07 00:49:00,1.5466,1.54715,1.5466,1.5466,62400000.0
2009-08-07 00:50:00,1.5468,1.54685,1.5467,1.5467,4800000.0
2009-08-07 00:51:00,1.5468,1.54695,1.5468,1.54695,9000000.0
2009-08-07 00:52:00,1.5469,1.5471,1.5469,1.5471,4800000.0
2009-08-07 00:53:00,1.54695,1.54695,1.54695,1.54695,1600000.0
2009-08-07 00:54:00,1.54695,1.54705,1.54695,1.54705,7200000.0
2009-08-07 00:55:00,1.547,1.54705,1.547,1.54705,3200000.0
2009-08-07 00:56:00,1.54695,1.5472,1.54695,1.5472,9600000.0
2009-08-07 00:57:00,1.54715,1.54715,1.54685,1.5469,11200000.0
2009-08-07 00:58:00,1.5469,1.547,1.54685,1.54685,6400000.0
2009-08-07 00:59:00,1.54685,1.54685,1.5467,1.54685,15900000.0
2009-08-07 01:00:00,1.54675,1.5474,1.54675,1.54685,89600000.0
2009-08-07 01:01:00,1.54685,1.5471,1.54685,1.54695,14400000.0
2009-08-07 01:02:00,1.54695,1.54695,1.54695,1.54695,3200000.0
2009-08-07 01:03:00,1.5471,1.54725,1.54695,1.5472,20800000.0
2009-08-07 01:04:00,1.5474,1.54765,1.5468,1.5468,62400000.0
2009-08-07 01:05:00,1.54695,1.5472,1.54695,1.547,25600000.0
2009-08-07 01:06:00,1.547,1.54705,1.54695,1.547,11200000.0
2009-08-07 01:07:00,1.54644,1.54644,1.5464,1.5464,3200000.0
2009-08-07 01:08:00,1.547,1.547,1.5469,1.5469,3200000.0
2009-08-07 01:09:00,1.54632,1.54633,1.54632,1.54632,4800000.0
2009-08-07 01:10:00,1.54644,1.54644,1.54643,1.54643,4800000.0
2009-08-07 01:11:00,1.54644,1.54644,1.54641,1.54642,4800000.0
2009-08-07 01:12:00,1.54695,1.54695,1.5469,1.5469,4800000.0
2009-08-07 01:13:00,1.5467,1.54685,1.5467,1.54675,9600000.0
2009-08-07 01:14:00,1.5469,1.54755,1.5469,1.54745,26600000.0
2009-08-07 01:15:00,1.54694,1.54702,1.54686,1.54702,8000000.0
2009-08-07 01:16:00,1.54745,1.54755,1.54745,1.54745,8000000.0
2009-08-07 01:17:00,1.54735,1.54765,1.54735,1.54765,6400000.0
2009-08-07 01:18:00,1.54755,1.54755,1.54755,1.54755,1600000.0
2009-08-07 01:19:00,1.5474,1.54755,1.5474,1.54755,11200000.0
2009-08-07 01:20:00,1.54755,1.54755,1.5473,1.5474,6400000.0
2009-08-07 01:21:00,1.54735,1.54735,1.5473,1.5473,8000000.0
2009-08-07 01:22:00,1.54735,1.54735,1.54735,1.54735,3200000.0
2009-08-07 01:23:00,1.54735,1.54735,1.54735,1.54735,1600000.0
2009-08-07 01:24:00,1.54745,1.54745,1.54715,1.5474,38400000.0
2009-08-07 01:25:00,1.5473,1.5473,1.54695,1.54695,24000000.0
2009-08-07 01:26:00,1.547,1.5472,1.54695,1.547,17600000.0
2009-08-07 01:27:00,1.5471,1.54725,1.5471,1.5472,25600000.0
2009-08-07 01:28:00,1.5472,1.54725,1.547,1.547,16000000.0
2009-08-07 01:29:00,1.547,1.54705,1.54685,1.547,24000000.0
2009-08-07 01:30:00,1.5471,1.5471,1.5469,1.5469,35200000.0
2009-08-07 01:31:00,1.547,1.54705,1.5469,1.54705,12800000.0
2009-08-07 01:32:00,1.5471,1.5471,1.5471,1.5471,3200000.0
2009-08-07 01:33:00,1.54715,1.5472,1.5469,1.5469,12800000.0
2009-08-07 01:34:00,1.5469,1.54705,1.54655,1.54665,84800000.0
2009-08-07 01:35:00,1.5466,1.54665,1.5466,1.54665,14400000.0
2009-08-07 01:36:00,1.54675,1.547,1.54675,1.54675,32000000.0
2009-08-07 01:37:00,1.54675,1.54675,1.54645,1.5466,33600000.0
2009-08-07 01:38:00,1.5465,1.54695,1.5465,1.5468,19200000.0
2009-08-07 01:39:00,1.547,1.54705,1.5467,1.547,17600000.0
2009-08-07 01:40:00,1.5468,1.5468,1.54665,1.5467,9600000.0
2009-08-07 01:41:00,1.54675,1.54685,1.5465,1.5466,17600000.0
2009-08-07 01:42:00,1.54655,1.54655,1.5465,1.5465,3200000.0
2009-08-07 01:43:00,1.54645,1.5467,1.54645,1.5467,12800000.0
2009-08-07 01:44:00,1.54675,1.5468,1.5467,1.5468,12800000.0
2009-08-07 01:45:00,1.5468,1.5468,1.5468,1.5468,4800000.0
2009-08-07 01:46:00,1.5468,1.547,1.5468,1.547,17600000.0
2009-08-07 01:47:00,1.5469,1.5469,1.5468,1.5468,4800000.0
2009-08-07 01:49:00,1.54675,1.54695,1.54675,1.54695,9600000.0
2009-08-07 01:50:00,1.54638,1.54639,1.54638,1.54639,9600000.0
2009-08-07 01:51:00,1.5469,1.5473,1.5469,1.5472,9600000.0
2009-08-07 01:52:00,1.54644,1.54644,1.54644,1.54644,21800000.0
2009-08-07 01:53:00,1.54705,1.54705,1.54635,1.54635,21800000.0
2009-08-07 01:54:00,1.5465,1.5473,1.5465,1.5468,68600000.0
2009-08-07 01:55:00,1.5468,1.5477,1.5468,1.54765,57600000.0
2009-08-07 01:56:00,1.54765,1.54765,1.54745,1.5475,30400000.0
2009-08-07 01:57:00,1.54735,1.5476,1.54725,1.5473,36800000.0
2009-08-07 01:58:00,1.54735,1.5474,1.5471,1.5474,38400000.0
2009-08-07 01:59:00,1.54745,1.5477,1.54745,1.5477,20800000.0
2009-08-07 02:00:00,1.547,1.54775,1.547,1.54755,52000000.0
2009-08-07 02:01:00,1.5475,1.5475,1.5472,1.5472,27200000.0
2009-08-07 02:02:00,1.5472,1.54725,1.54705,1.54725,38400000.0
2009-08-07 02:03:00,1.54725,1.54725,1.54715,1.5472,32000000.0
2009-08-07 02:04:00,1.54725,1.54725,1.5472,1.5472,14400000.0
2009-08-07 02:05:00,1.5473,1.54755,1.5473,1.54755,24000000.0
2009-08-07 02:06:00,1.5476,1.5478,1.54735,1.54735,14400000.0
2009-08-07 02:07:00,1.5474,1.54755,1.5474,1.54755,9600000.0
2009-08-07 02:08:00,1.54745,1.54745,1.54725,1.5473,27200000.0
2009-08-07 02:09:00,1.54735,1.5474,1.5473,1.5473,12800000.0
2009-08-07 02:10:00,1.54735,1.5476,1.54735,1.54745,27200000.0
2009-08-07 02:11:00,1.54745,1.5475,1.54725,1.54735,41600000.0
2009-08-07 02:12:00,1.54735,1.5476,1.54735,1.54735,25600000.0
2009-08-07 02:13:00,1.54686,1.54686,1.54686,1.54686,44800000.0
2009-08-07 02:14:00,1.54735,1.5476,1.5473,1.5474,44800000.0
2009-08-07 02:15:00,1.54735,1.54735,1.54735,1.54735,3200000.0
2009-08-07 02:16:00,1.5475,1.54765,1.5472,1.5472,22400000.0
2009-08-07 02:17:00,1.5472,1.5473,1.5472,1.5472,20800000.0
2009-08-07 02:18:00,1.54725,1.54725,1.5471,1.5472,30400000.0
2009-08-07 02:19:00,1.5471,1.5472,1.5471,1.5472,4800000.0
2009-08-07 02:20:00,1.5471,1.5472,1.5471,1.5471,8000000.0
2009-08-07 02:21:00,1.5471,1.5472,1.5469,1.5469,19200000.0
2009-08-07 02:22:00,1.547,1.5473,1.5469,1.547,38400000.0
2009-08-07 02:23:00,1.547,1.5472,1.547,1.5472,4800000.0
2009-08-07 02:24:00,1.5472,1.5472,1.54695,1.54695,17600000.0
2009-08-07 02:25:00,1.54705,1.54715,1.54695,1.54705,30400000.0
2009-08-07 02:26:00,1.5471,1.54715,1.54705,1.54705,11200000.0
2009-08-07 02:27:00,1.5469,1.54705,1.5469,1.54695,17600000.0
2009-08-07 02:28:00,1.54705,1.5471,1.54695,1.5471,28800000.0
2009-08-07 02:29:00,1.5471,1.5471,1.5471,1.5471,16000000.0
2009-08-07 02:30:00,1.5472,1.5472,1.5468,1.5468,20800000.0
2009-08-07 02:31:00,1.5469,1.54695,1.54675,1.5469,20800000.0
2009-08-07 02:32:00,1.547,1.54705,1.5467,1.5467,39200000.0
2009-08-07 02:33:00,1.54665,1.54665,1.54645,1.54655,25600000.0
2009-08-07 02:34:00,1.5466,1.5468,1.54655,1.5468,38400000.0
2009-08-07 02:35:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2009-08-07 02:36:00,1.5466,1.5466,1.5466,1.5466,1600000.0
2009-08-07 02:37:00,1.5466,1.5467,1.54655,1.5467,14400000.0
2009-08-07 02:38:00,1.5467,1.54695,1.5467,1.54695,12800000.0
2009-08-07 02:39:00,1.54695,1.5472,1.54695,1.54715,20800000.0
2009-08-07 02:40:00,1.54715,1.54715,1.5471,1.54715,8000000.0
2009-08-07 02:41:00,1.54715,1.54715,1.5471,1.54715,20800000.0
2009-08-07 02:42:00,1.5472,1.54725,1.5471,1.5471,27200000.0
2009-08-07 02:43:00,1.5471,1.54715,1.54685,1.54695,25600000.0
2009-08-07 02:44:00,1.54695,1.547,1.54665,1.5468,38400000.0
2009-08-07 02:45:00,1.54685,1.54695,1.54685,1.54685,9600000.0
2009-08-07 02:46:00,1.54685,1.547,1.54665,1.5468,20000000.0
2009-08-07 02:47:00,1.54685,1.54685,1.54665,1.54675,12800000.0
2009-08-07 02:48:00,1.54675,1.54675,1.5463,1.5463,46800000.0
2009-08-07 02:49:00,1.5464,1.54645,1.5462,1.5463,34000000.0
2009-08-07 02:50:00,1.5462,1.54645,1.5462,1.54645,15400000.0
2009-08-07 02:51:00,1.54635,1.54645,1.54635,1.54645,6400000.0
2009-08-07 02:52:00,1.54645,1.54655,1.5464,1.5464,14400000.0
2009-08-07 02:53:00,1.54645,1.5465,1.54635,1.54645,30400000.0
2009-08-07 02:54:00,1.54645,1.54645,1.5462,1.5462,70000000.0
2009-08-07 02:55:00,1.5463,1.54635,1.546,1.5462,74600000.0
2009-08-07 02:56:00,1.54635,1.54635,1.5461,1.54615,30400000.0
2009-08-07 02:57:00,1.54605,1.54625,1.54605,1.54625,44800000.0
2009-08-07 02:58:00,1.5463,1.5463,1.54625,1.5463,4800000.0
2009-08-07 02:59:00,1.54625,1.54655,1.54625,1.54635,20800000.0
2009-08-07 03:00:00,1.5464,1.5464,1.5464,1.5464,1600000.0
2009-08-07 03:01:00,1.54645,1.5468,1.54645,1.5468,22400000.0
2009-08-07 03:02:00,1.54675,1.54685,1.54675,1.54685,9600000.0
2009-08-07 03:03:00,1.5468,1.5468,1.5468,1.5468,1600000.0
2009-08-07 03:04:00,1.54635,1.54655,1.54635,1.54645,12800000.0
2009-08-07 03:05:00,1.54645,1.54675,1.54645,1.5467,20800000.0
2009-08-07 03:06:00,1.54685,1.54705,1.5461,1.5461,54400000.0
2009-08-07 03:07:00,1.54615,1.54655,1.54615,1.5463,41600000.0
2009-08-07 03:08:00,1.5461,1.54655,1.5461,1.5465,27200000.0
2009-08-07 03:09:00,1.54655,1.5466,1.5464,1.54645,24000000.0
2009-08-07 03:10:00,1.5464,1.5465,1.5464,1.5465,11200000.0
2009-08-07 03:11:00,1.54645,1.54645,1.54645,1.54645,1600000.0
2009-08-07 03:12:00,1.5465,1.54655,1.54625,1.54635,40000000.0
2009-08-07 03:13:00,1.5463,1.5463,1.54615,1.54615,6400000.0
2009-08-07 03:14:00,1.5461,1.54615,1.546,1.546,32000000.0
2009-08-07 03:15:00,1.54605,1.5464,1.54605,1.5463,43200000.0
2009-08-07 03:16:00,1.54625,1.5463,1.54545,1.5461,48000000.0
2009-08-07 03:17:00,1.5456,1.546,1.54545,1.546,25600000.0
2009-08-07 03:18:00,1.5459,1.5461,1.54575,1.5461,24800000.0
2009-08-07 03:19:00,1.5461,1.5461,1.5461,1.5461,9000000.0
2009-08-07 03:20:00,1.5461,1.5461,1.5461,1.5461,6000000.0
2009-08-07 03:21:00,1.54535,1.5461,1.54505,1.5461,13400000.0
2009-08-07 03:22:00,1.54505,1.5459,1.54505,1.5459,17000000.0
2009-08-07 03:23:00,1.54565,1.546,1.54565,1.5459,27200000.0
2009-08-07 03:24:00,1.546,1.546,1.5458,1.5458,25600000.0
2009-08-07 03:25:00,1.5458,1.54635,1.5458,1.54615,35200000.0
2009-08-07 03:26:00,1.54605,1.54605,1.54565,1.546,56000000.0
2009-08-07 03:27:00,1.54595,1.5461,1.54575,1.54585,30400000.0
2009-08-07 03:28:00,1.54575,1.54585,1.5456,1.5458,25600000.0
2009-08-07 03:29:00,1.5458,1.54605,1.5458,1.54605,12800000.0
2009-08-07 03:30:00,1.54615,1.5464,1.5455,1.5456,93400000.0
2009-08-07 03:31:00,1.54555,1.5465,1.5452,1.5462,100000000.0
2009-08-07 03:32:00,1.5462,1.54635,1.54585,1.546,67200000.0
2009-08-07 03:33:00,1.5462,1.54635,1.5462,1.5463,16000000.0
2009-08-07 03:34:00,1.54645,1.54645,1.5461,1.54625,52800000.0
2009-08-07 03:35:00,1.54625,1.5463,1.5461,1.5462,17600000.0
2009-08-07 03:36:00,1.5463,1.5463,1.54595,1.54615,20800000.0
2009-08-07 03:37:00,1.5461,1.5462,1.5461,1.54615,48000000.0
2009-08-07 03:38:00,1.5462,1.5462,1.54595,1.54615,22400000.0
2009-08-07 03:39:00,1.546,1.54615,1.54575,1.54595,47200000.0
2009-08-07 03:40:00,1.5461,1.5462,1.5461,1.5462,4800000.0
2009-08-07 03:41:00,1.54615,1.5463,1.5461,1.54625,16000000.0
2009-08-07 03:42:00,1.54615,1.5467,1.54615,1.5467,24000000.0
2009-08-07 03:43:00,1.5467,1.54675,1.5466,1.5466,30400000.0
2009-08-07 03:44:00,1.5466,1.547,1.54635,1.54675,44800000.0
2009-08-07 03:45:00,1.54675,1.54695,1.5464,1.5466,115200000.0
2009-08-07 03:46:00,1.54655,1.54685,1.5463,1.5467,44800000.0
2009-08-07 03:47:00,1.5467,1.54685,1.5467,1.5467,30400000.0
2009-08-07 03:48:00,1.54675,1.54675,1.5461,1.5462,36800000.0
2009-08-07 03:49:00,1.5461,1.5469,1.5461,1.5469,25000000.0
2009-08-07 03:50:00,1.5464,1.5467,1.54615,1.54645,25600000.0
2009-08-07 03:51:00,1.5465,1.54655,1.5462,1.5463,22400000.0
2009-08-07 03:52:00,1.54635,1.5474,1.5462,1.54735,69800000.0
2009-08-07 03:53:00,1.54715,1.54715,1.5464,1.54665,51600000.0
2009-08-07 03:54:00,1.54675,1.547,1.5458,1.547,52000000.0
2009-08-07 03:55:00,1.5469,1.5469,1.5456,1.5458,73000000.0
2009-08-07 03:56:00,1.54625,1.5468,1.546,1.5468,45200000.0
2009-08-07 03:57:00,1.54715,1.5472,1.54655,1.5468,77000000.0
2009-08-07 03:58:00,1.54675,1.5471,1.54655,1.5471,49600000.0
2009-08-07 03:59:00,1.547,1.547,1.5467,1.5469,45600000.0
2009-08-07 04:00:00,1.5468,1.54685,1.54655,1.5467,19200000.0
2009-08-07 04:01:00,1.54665,1.54715,1.5463,1.5467,27400000.0
2009-08-07 04:02:00,1.54695,1.5472,1.54695,1.5471,33600000.0
2009-08-07 04:03:00,1.5471,1.54735,1.5471,1.54725,8000000.0
2009-08-07 04:04:00,1.54735,1.5476,1.54705,1.5471,42400000.0
2009-08-07 04:05:00,1.54745,1.54745,1.54735,1.54735,3200000.0
2009-08-07 04:06:00,1.54745,1.54745,1.54735,1.54735,6400000.0
2009-08-07 04:07:00,1.54745,1.54745,1.5466,1.54675,39200000.0
2009-08-07 04:08:00,1.5467,1.5467,1.54665,1.54665,9600000.0
2009-08-07 04:09:00,1.54665,1.54685,1.54635,1.5464,62400000.0
2009-08-07 04:10:00,1.5464,1.54645,1.546,1.5462,38400000.0
2009-08-07 04:11:00,1.54635,1.5464,1.5459,1.5461,75200000.0
2009-08-07 04:12:00,1.54615,1.54635,1.54585,1.546,70400000.0
2009-08-07 04:13:00,1.54615,1.5463,1.5459,1.54605,58400000.0
2009-08-07 04:14:00,1.5461,1.5461,1.54595,1.546,33000000.0
2009-08-07 04:15:00,1.546,1.54615,1.54565,1.54585,66600000.0
2009-08-07 04:16:00,1.54585,1.5468,1.54585,1.5465,75200000.0
2009-08-07 04:17:00,1.5465,1.54665,1.54645,1.54665,32000000.0
2009-08-07 04:18:00,1.54665,1.5469,1.54655,1.54665,35200000.0
2009-08-07 04:19:00,1.54665,1.547,1.54665,1.54685,24000000.0
2009-08-07 04:20:00,1.54685,1.5472,1.5464,1.5466,38400000.0
2009-08-07 04:21:00,1.5466,1.54675,1.5465,1.54675,28800000.0
2009-08-07 04:22:00,1.54675,1.547,1.5467,1.547,24000000.0
2009-08-07 04:23:00,1.5468,1.5469,1.54675,1.54675,9600000.0
2009-08-07 04:24:00,1.5468,1.5468,1.5468,1.5468,1600000.0
2009-08-07 04:25:00,1.54685,1.54685,1.54655,1.54655,25600000.0
2009-08-07 04:26:00,1.5466,1.5466,1.54645,1.54645,17600000.0
2009-08-07 04:27:00,1.5466,1.5466,1.54645,1.54655,17600000.0
2009-08-07 04:28:00,1.5466,1.54665,1.54615,1.54665,33600000.0
2009-08-07 04:29:00,1.54665,1.54685,1.54665,1.54685,9600000.0
2009-08-07 04:30:00,1.54695,1.5471,1.54695,1.5471,8000000.0
2009-08-07 04:31:00,1.5469,1.5469,1.5467,1.5467,4800000.0
2009-08-07 04:32:00,1.5468,1.5469,1.54675,1.54675,8000000.0
2009-08-07 04:33:00,1.5468,1.5472,1.54645,1.5467,29600000.0
2009-08-07 04:34:00,1.5467,1.5467,1.5466,1.54665,19200000.0
2009-08-07 04:35:00,1.54665,1.54675,1.546,1.5463,68800000.0
2009-08-07 04:36:00,1.54625,1.54625,1.5456,1.54565,20800000.0
2009-08-07 04:37:00,1.5458,1.5462,1.5457,1.54575,69200000.0
2009-08-07 04:38:00,1.5459,1.5459,1.54575,1.5458,40000000.0
2009-08-07 04:39:00,1.5458,1.5459,1.5457,1.5458,52600000.0
2009-08-07 04:40:00,1.5458,1.5458,1.5458,1.5458,11000000.0
2009-08-07 04:41:00,1.5458,1.5461,1.5458,1.546,40000000.0
2009-08-07 04:42:00,1.546,1.5461,1.5457,1.54575,35200000.0
2009-08-07 04:43:00,1.54575,1.5461,1.54575,1.5461,46400000.0
2009-08-07 04:44:00,1.54605,1.54605,1.54575,1.5458,26600000.0
2009-08-07 04:45:00,1.54585,1.54595,1.5458,1.5459,19200000.0
2009-08-07 04:46:00,1.5458,1.54585,1.5457,1.5457,15200000.0
2009-08-07 04:47:00,1.54575,1.5458,1.5457,1.5458,32600000.0
2009-08-07 04:48:00,1.5458,1.5458,1.5457,1.5457,8400000.0
2009-08-07 04:49:00,1.5458,1.5458,1.5457,1.5458,10400000.0
2009-08-07 04:50:00,1.5458,1.5458,1.5458,1.5458,3000000.0
2009-08-07 04:51:00,1.5458,1.5458,1.5458,1.5458,4000000.0
2009-08-07 04:52:00,1.5458,1.5458,1.5457,1.5457,21700000.0
2009-08-07 04:53:00,1.54575,1.5458,1.5457,1.5457,34200000.0
2009-08-07 04:54:00,1.54575,1.546,1.54575,1.5458,43000000.0
2009-08-07 04:55:00,1.5458,1.5458,1.5457,1.5457,11600000.0
2009-08-07 04:56:00,1.5458,1.54585,1.5457,1.54585,21800000.0
2009-08-07 04:57:00,1.5459,1.5459,1.5459,1.5459,4800000.0
2009-08-07 04:58:00,1.5459,1.5459,1.54585,1.54585,8000000.0
2009-08-07 04:59:00,1.54585,1.54585,1.54585,1.54585,1600000.0
2009-08-07 05:00:00,1.54536,1.54542,1.54528,1.54542,1600000.0
2009-08-07 05:01:00,1.54575,1.54575,1.54575,1.54575,1600000.0
2009-08-07 05:02:00,1.54585,1.54585,1.5458,1.5458,6800000.0
2009-08-07 05:03:00,1.5458,1.5458,1.5457,1.54575,5300000.0
2009-08-07 05:04:00,1.54575,1.54585,1.54575,1.5458,21800000.0
2009-08-07 05:05:00,1.5458,1.5458,1.5458,1.5458,5200000.0
2009-08-07 05:06:00,1.54585,1.54585,1.5457,1.5458,15600000.0
2009-08-07 05:07:00,1.5458,1.5458,1.54575,1.54575,9400000.0
2009-08-07 05:08:00,1.5458,1.5458,1.54575,1.5458,5200000.0
2009-08-07 05:09:00,1.54565,1.5458,1.54565,1.5458,4200000.0
2009-08-07 05:10:00,1.5458,1.5458,1.5458,1.5458,6000000.0
2009-08-07 05:11:00,1.5458,1.5458,1.54515,1.5458,14800000.0
2009-08-07 05:12:00,1.5458,1.5458,1.545,1.5453,5800000.0
2009-08-07 05:13:00,1.54516,1.54531,1.54509,1.54522,4000000.0
2009-08-07 05:14:00,1.5458,1.5458,1.5458,1.5458,4000000.0
2009-08-07 05:15:00,1.5458,1.5458,1.5457,1.5458,10400000.0
2009-08-07 05:16:00,1.5457,1.5459,1.5449,1.54565,66000000.0
2009-08-07 05:17:00,1.54565,1.5457,1.5456,1.5456,30400000.0
2009-08-07 05:18:00,1.54565,1.54565,1.54535,1.54545,57600000.0
2009-08-07 05:19:00,1.5455,1.5455,1.54545,1.5455,9600000.0
2009-08-07 05:20:00,1.5455,1.54565,1.54545,1.54555,38400000.0
2009-08-07 05:21:00,1.54555,1.54565,1.5454,1.54545,25600000.0
2009-08-07 05:22:00,1.54545,1.5457,1.5454,1.5457,22400000.0
2009-08-07 05:23:00,1.5458,1.546,1.5457,1.546,22400000.0
2009-08-07 05:24:00,1.5459,1.5459,1.54565,1.54575,30400000.0
2009-08-07 05:25:00,1.5458,1.54585,1.5458,1.54585,6400000.0
2009-08-07 05:26:00,1.5458,1.5458,1.5457,1.5458,8000000.0
2009-08-07 05:27:00,1.5459,1.54595,1.5458,1.5459,8000000.0
2009-08-07 05:28:00,1.54585,1.54595,1.5458,1.5459,12800000.0
2009-08-07 05:29:00,1.5458,1.54595,1.5458,1.54595,3200000.0
2009-08-07 05:30:00,1.54595,1.54605,1.5457,1.54605,20500000.0
2009-08-07 05:31:00,1.54605,1.54605,1.54605,1.54605,2400000.0
2009-08-07 05:32:00,1.5462,1.5462,1.54595,1.5462,12000000.0
2009-08-07 05:33:00,1.54574,1.54574,1.54572,1.54574,9600000.0
2009-08-07 05:34:00,1.54615,1.5463,1.5461,1.5463,9600000.0
2009-08-07 05:35:00,1.54625,1.5463,1.5462,1.5462,9600000.0
2009-08-07 05:36:00,1.54625,1.54625,1.5462,1.54625,8000000.0
2009-08-07 05:37:00,1.5463,1.5466,1.54615,1.5466,15200000.0
2009-08-07 05:38:00,1.54665,1.54685,1.54635,1.54685,32700000.0
2009-08-07 05:39:00,1.5468,1.54685,1.54675,1.54685,12800000.0
2009-08-07 05:40:00,1.54685,1.54695,1.54685,1.5469,8000000.0
2009-08-07 05:41:00,1.54665,1.5469,1.54665,1.5469,13600000.0
2009-08-07 05:42:00,1.5468,1.54715,1.5468,1.54715,30400000.0
2009-08-07 05:43:00,1.5472,1.5472,1.5471,1.5471,11200000.0
2009-08-07 05:44:00,1.5471,1.5471,1.5468,1.5468,9600000.0
2009-08-07 05:45:00,1.54675,1.54675,1.54645,1.5466,28800000.0
2009-08-07 05:46:00,1.5467,1.54675,1.5466,1.54665,25600000.0
2009-08-07 05:47:00,1.5467,1.54695,1.5467,1.54695,22400000.0
2009-08-07 05:48:00,1.547,1.54705,1.5464,1.5465,45500000.0
2009-08-07 05:49:00,1.5466,1.54665,1.5466,1.54665,4800000.0
2009-08-07 05:50:00,1.5465,1.54665,1.5464,1.54665,62400000.0
2009-08-07 05:51:00,1.54675,1.54675,1.5464,1.5465,6400000.0
2009-08-07 05:52:00,1.5465,1.54665,1.54625,1.54635,63200000.0
2009-08-07 05:53:00,1.54635,1.54665,1.5457,1.5463,61200000.0
2009-08-07 05:54:00,1.5461,1.54675,1.5461,1.5466,44800000.0
2009-08-07 05:55:00,1.5465,1.5466,1.5463,1.5464,30400000.0
2009-08-07 05:56:00,1.5463,1.54675,1.5463,1.54675,48000000.0
2009-08-07 05:57:00,1.54675,1.54675,1.5466,1.5466,36800000.0
2009-08-07 05:58:00,1.5466,1.5467,1.54655,1.5467,17600000.0
2009-08-07 05:59:00,1.5466,1.5467,1.5466,1.5467,4800000.0
2009-08-07 06:00:00,1.54675,1.5469,1.5467,1.54685,13600000.0
2009-08-07 06:01:00,1.5468,1.5469,1.5468,1.5469,16000000.0
2009-08-07 06:02:00,1.5468,1.5469,1.54665,1.5467,16000000.0
2009-08-07 06:03:00,1.54675,1.54695,1.5466,1.5467,33600000.0
2009-08-07 06:04:00,1.54666,1.54668,1.54659,1.54663,16000000.0
2009-08-07 06:05:00,1.54665,1.54668,1.54663,1.54667,16000000.0
2009-08-07 06:06:00,1.54665,1.5467,1.5466,1.5466,16000000.0
2009-08-07 06:07:00,1.5465,1.54665,1.5464,1.54645,20800000.0
2009-08-07 06:08:00,1.5466,1.54665,1.54655,1.54655,16000000.0
2009-08-07 06:09:00,1.5466,1.5467,1.5466,1.5466,19200000.0
2009-08-07 06:10:00,1.54655,1.54675,1.54655,1.5467,24800000.0
2009-08-07 06:11:00,1.54665,1.54675,1.54655,1.5466,43200000.0
2009-08-07 06:12:00,1.54665,1.5467,1.54655,1.54655,17600000.0
2009-08-07 06:13:00,1.5466,1.54665,1.5466,1.5466,6400000.0
2009-08-07 06:14:00,1.5466,1.54665,1.5466,1.5466,6400000.0
2009-08-07 06:15:00,1.54665,1.54665,1.54655,1.54655,56000000.0
2009-08-07 06:16:00,1.5466,1.5466,1.54645,1.5465,16000000.0
2009-08-07 06:17:00,1.54645,1.5465,1.54635,1.54635,54400000.0
2009-08-07 06:18:00,1.5464,1.5465,1.5464,1.5464,17600000.0
2009-08-07 06:19:00,1.54645,1.5466,1.54635,1.5466,22400000.0
2009-08-07 06:20:00,1.54655,1.5468,1.54655,1.5466,16000000.0
2009-08-07 06:21:00,1.5467,1.54685,1.5467,1.5468,16000000.0
2009-08-07 06:22:00,1.5468,1.5469,1.54675,1.5469,19200000.0
2009-08-07 06:23:00,1.5469,1.5469,1.5469,1.5469,3200000.0
2009-08-07 06:24:00,1.5469,1.547,1.5469,1.547,9600000.0
2009-08-07 06:25:00,1.54705,1.5471,1.54705,1.54705,8000000.0
2009-08-07 06:26:00,1.5471,1.5473,1.547,1.5473,16000000.0
2009-08-07 06:27:00,1.5472,1.5472,1.54695,1.54695,24000000.0
2009-08-07 06:28:00,1.5469,1.547,1.54665,1.5467,28000000.0
2009-08-07 06:29:00,1.5468,1.5471,1.5467,1.5471,13600000.0
2009-08-07 06:30:00,1.5472,1.54745,1.5472,1.54735,27200000.0
2009-08-07 06:31:00,1.5473,1.54745,1.5469,1.5469,33000000.0
2009-08-07 06:32:00,1.54695,1.54705,1.5467,1.54675,17600000.0
2009-08-07 06:33:00,1.5467,1.54675,1.5467,1.5467,4800000.0
2009-08-07 06:34:00,1.5467,1.54675,1.5467,1.54675,3200000.0
2009-08-07 06:35:00,1.54677,1.54677,1.5466,1.54669,6400000.0
2009-08-07 06:36:00,1.54665,1.54675,1.54665,1.54675,6400000.0
2009-08-07 06:37:00,1.5468,1.5468,1.54645,1.54645,12800000.0
2009-08-07 06:38:00,1.54655,1.5466,1.54645,1.54655,19200000.0
2009-08-07 06:39:00,1.54655,1.54665,1.54655,1.54665,19200000.0
2009-08-07 06:40:00,1.5466,1.54665,1.5465,1.5465,12800000.0
2009-08-07 06:41:00,1.54655,1.54655,1.5463,1.54655,35200000.0
2009-08-07 06:42:00,1.5466,1.5466,1.54635,1.5464,24000000.0
2009-08-07 06:43:00,1.54655,1.54655,1.5464,1.5465,20800000.0
2009-08-07 06:44:00,1.54655,1.54655,1.5464,1.5464,8000000.0
2009-08-07 06:45:00,1.54645,1.54675,1.5464,1.54675,22400000.0
2009-08-07 06:46:00,1.5468,1.5468,1.54645,1.54645,16000000.0
2009-08-07 06:47:00,1.54655,1.54695,1.5465,1.54695,14400000.0
2009-08-07 06:48:00,1.547,1.5471,1.547,1.54705,11200000.0
2009-08-07 06:49:00,1.547,1.547,1.547,1.547,1600000.0
2009-08-07 06:50:00,1.54695,1.547,1.54675,1.54685,17600000.0
2009-08-07 06:51:00,1.54685,1.54705,1.54685,1.54695,88000000.0
2009-08-07 06:52:00,1.54705,1.54705,1.54695,1.54695,41600000.0
2009-08-07 06:53:00,1.54705,1.54705,1.54695,1.54695,12800000.0
2009-08-07 06:54:00,1.54679,1.54688,1.54679,1.54688,43200000.0
2009-08-07 06:55:00,1.54695,1.54695,1.54685,1.54685,43200000.0
2009-08-07 06:56:00,1.54695,1.54705,1.54685,1.54695,36800000.0
2009-08-07 06:57:00,1.54695,1.54705,1.54695,1.54695,12800000.0
2009-08-07 06:58:00,1.54705,1.54705,1.5468,1.5468,28000000.0
2009-08-07 06:59:00,1.54685,1.54695,1.5468,1.5469,25600000.0
2009-08-07 07:00:00,1.5469,1.5469,1.5468,1.54685,11200000.0
2009-08-07 07:01:00,1.54695,1.54695,1.54695,1.54695,1600000.0
2009-08-07 07:02:00,1.5468,1.54695,1.5468,1.54695,27200000.0
2009-08-07 07:03:00,1.54705,1.54705,1.54685,1.54685,11200000.0
2009-08-07 07:04:00,1.54664,1.54664,1.54656,1.54664,21600000.0
2009-08-07 07:05:00,1.547,1.547,1.5468,1.54695,21600000.0
2009-08-07 07:06:00,1.5469,1.54695,1.54685,1.54685,9600000.0
2009-08-07 07:07:00,1.54685,1.54685,1.5467,1.5467,22400000.0
2009-08-07 07:08:00,1.5467,1.54695,1.5467,1.5467,33600000.0
2009-08-07 07:09:00,1.5466,1.5467,1.5466,1.5466,9600000.0
2009-08-07 07:10:00,1.54645,1.5465,1.5456,1.54565,80200000.0
2009-08-07 07:11:00,1.54565,1.5457,1.5453,1.5454,36800000.0
2009-08-07 07:12:00,1.54545,1.5458,1.5452,1.5458,51200000.0
2009-08-07 07:13:00,1.5458,1.5459,1.54575,1.54575,33600000.0
2009-08-07 07:14:00,1.5458,1.5459,1.54545,1.5456,83200000.0
2009-08-07 07:15:00,1.54565,1.5457,1.5455,1.54555,33600000.0
2009-08-07 07:16:00,1.54565,1.54565,1.5455,1.54555,36800000.0
2009-08-07 07:17:00,1.5456,1.5456,1.5455,1.5455,35200000.0
2009-08-07 07:18:00,1.5456,1.5456,1.54535,1.54535,12800000.0
2009-08-07 07:19:00,1.54535,1.5455,1.54535,1.5455,12800000.0
2009-08-07 07:20:00,1.54545,1.5456,1.5452,1.54535,38400000.0
2009-08-07 07:21:00,1.54535,1.54545,1.5452,1.5452,25600000.0
2009-08-07 07:22:00,1.54505,1.5451,1.5449,1.5449,65600000.0
2009-08-07 07:23:00,1.54505,1.54525,1.54505,1.54525,35200000.0
2009-08-07 07:24:00,1.54525,1.54525,1.54505,1.5452,17600000.0
2009-08-07 07:25:00,1.5452,1.5454,1.5452,1.5454,11200000.0
2009-08-07 07:26:00,1.54535,1.5454,1.5453,1.5454,16000000.0
2009-08-07 07:27:00,1.5455,1.5457,1.5455,1.54555,59200000.0
2009-08-07 07:28:00,1.5455,1.54555,1.54545,1.54545,16000000.0
2009-08-07 07:29:00,1.54555,1.54555,1.54535,1.5454,38400000.0
2009-08-07 07:30:00,1.5454,1.54545,1.5454,1.5454,12800000.0
2009-08-07 07:31:00,1.54545,1.5456,1.5454,1.5455,32000000.0
2009-08-07 07:32:00,1.5454,1.54545,1.5454,1.54545,17600000.0
2009-08-07 07:33:00,1.5454,1.5454,1.5453,1.54535,12800000.0
2009-08-07 07:34:00,1.5453,1.54555,1.5453,1.5455,46400000.0
2009-08-07 07:35:00,1.5452,1.54555,1.5446,1.54535,54600000.0
2009-08-07 07:36:00,1.5454,1.54565,1.54535,1.54565,48000000.0
2009-08-07 07:37:00,1.5457,1.54575,1.54565,1.54575,20800000.0
2009-08-07 07:38:00,1.5457,1.54575,1.5455,1.54565,30400000.0
2009-08-07 07:39:00,1.54565,1.54575,1.54545,1.54545,46400000.0
2009-08-07 07:40:00,1.5456,1.5456,1.5447,1.5451,29600000.0
2009-08-07 07:41:00,1.54515,1.5452,1.5451,1.5451,6400000.0
2009-08-07 07:42:00,1.54515,1.54525,1.54475,1.54505,47400000.0
2009-08-07 07:43:00,1.54495,1.5453,1.5449,1.54525,65600000.0
2009-08-07 07:44:00,1.5453,1.5453,1.54505,1.54515,59200000.0
2009-08-07 07:45:00,1.5451,1.54545,1.5451,1.54535,40000000.0
2009-08-07 07:46:00,1.54545,1.54545,1.5453,1.54545,33600000.0
2009-08-07 07:47:00,1.54545,1.54545,1.5452,1.54525,35200000.0
2009-08-07 07:48:00,1.5453,1.54555,1.545,1.54515,71400000.0
2009-08-07 07:49:00,1.54515,1.54525,1.54445,1.54465,99200000.0
2009-08-07 07:50:00,1.5445,1.54495,1.54405,1.5443,117800000.0
2009-08-07 07:51:00,1.5444,1.54465,1.5442,1.54425,99200000.0
2009-08-07 07:52:00,1.54425,1.5443,1.54375,1.54385,124800000.0
2009-08-07 07:53:00,1.54385,1.54395,1.5435,1.5436,136000000.0
2009-08-07 07:54:00,1.5437,1.54405,1.5436,1.54385,88000000.0
2009-08-07 07:55:00,1.5438,1.5448,1.54375,1.54425,82800000.0
2009-08-07 07:56:00,1.5443,1.54465,1.54425,1.54455,86200000.0
2009-08-07 07:57:00,1.5448,1.54495,1.54445,1.54485,59200000.0
2009-08-07 07:58:00,1.54485,1.54545,1.54475,1.54475,47400000.0
2009-08-07 07:59:00,1.5444,1.54495,1.54435,1.54485,132000000.0
2009-08-07 08:00:00,1.54495,1.5453,1.54485,1.54515,119300000.0
2009-08-07 08:01:00,1.5453,1.5459,1.5453,1.5458,56000000.0
2009-08-07 08:02:00,1.5458,1.54585,1.54555,1.54575,28800000.0
2009-08-07 08:03:00,1.5457,1.54575,1.5454,1.5455,75100000.0
2009-08-07 08:04:00,1.5455,1.54595,1.5455,1.54585,65600000.0
2009-08-07 08:05:00,1.5459,1.5465,1.54585,1.54615,150700000.0
2009-08-07 08:06:00,1.5462,1.5463,1.54595,1.54615,146400000.0
2009-08-07 08:07:00,1.54615,1.5464,1.54545,1.54545,93800000.0
2009-08-07 08:08:00,1.54545,1.54595,1.54535,1.5454,334800000.0
2009-08-07 08:09:00,1.5454,1.5459,1.54525,1.5457,290400000.0
2009-08-07 08:10:00,1.54575,1.54575,1.54555,1.54555,56800000.0
2009-08-07 08:11:00,1.54555,1.54575,1.5455,1.54575,41200000.0
2009-08-07 08:12:00,1.5458,1.54605,1.54505,1.5457,167800000.0
2009-08-07 08:13:00,1.5457,1.5457,1.54535,1.54565,66600000.0
2009-08-07 08:14:00,1.5456,1.5456,1.54505,1.5454,113300000.0
2009-08-07 08:15:00,1.5454,1.54575,1.5453,1.54555,89800000.0
2009-08-07 08:16:00,1.5455,1.5458,1.5455,1.5455,43400000.0
2009-08-07 08:17:00,1.54545,1.5458,1.54535,1.5458,51000000.0
2009-08-07 08:18:00,1.54585,1.54595,1.54565,1.54575,83800000.0
2009-08-07 08:19:00,1.5457,1.54615,1.54565,1.5461,69900000.0
2009-08-07 08:20:00,1.54615,1.5462,1.54595,1.546,81800000.0
2009-08-07 08:21:00,1.54605,1.5461,1.54585,1.54595,52400000.0
2009-08-07 08:22:00,1.546,1.54645,1.5459,1.54605,53800000.0
2009-08-07 08:23:00,1.54625,1.5463,1.54625,1.5463,8000000.0
2009-08-07 08:24:00,1.5463,1.5463,1.546,1.546,39200000.0
2009-08-07 08:25:00,1.54605,1.54605,1.54575,1.54575,32600000.0
2009-08-07 08:26:00,1.5457,1.54585,1.54515,1.5455,177800000.0
2009-08-07 08:27:00,1.5455,1.54575,1.5453,1.54535,176000000.0
2009-08-07 08:28:00,1.54545,1.54555,1.54525,1.54525,83600000.0
2009-08-07 08:29:00,1.5453,1.54565,1.5453,1.54565,49600000.0
2009-08-07 08:30:00,1.5456,1.54575,1.54535,1.54555,129100000.0
2009-08-07 08:31:00,1.5456,1.546,1.54555,1.546,151200000.0
2009-08-07 08:32:00,1.546,1.5463,1.54585,1.54625,38000000.0
2009-08-07 08:33:00,1.54625,1.5464,1.5458,1.546,136400000.0
2009-08-07 08:34:00,1.5461,1.5463,1.54535,1.5458,103600000.0
2009-08-07 08:35:00,1.54585,1.5461,1.5456,1.5456,113800000.0
2009-08-07 08:36:00,1.54575,1.54585,1.5455,1.5456,100800000.0
2009-08-07 08:37:00,1.54595,1.5461,1.54585,1.5459,50000000.0
2009-08-07 08:38:00,1.546,1.546,1.5458,1.54585,24400000.0
2009-08-07 08:39:00,1.5459,1.5461,1.54585,1.546,71600000.0
2009-08-07 08:40:00,1.54605,1.54615,1.5456,1.54605,116600000.0
2009-08-07 08:41:00,1.54595,1.5462,1.54555,1.54595,80200000.0
2009-08-07 08:42:00,1.5459,1.546,1.54375,1.5441,222000000.0
2009-08-07 08:43:00,1.544,1.5449,1.54395,1.5449,91400000.0
2009-08-07 08:44:00,1.5447,1.545,1.5445,1.5445,180400000.0
2009-08-07 08:45:00,1.54425,1.54465,1.5442,1.5443,196800000.0
2009-08-07 08:46:00,1.54405,1.5446,1.5439,1.54455,260200000.0
2009-08-07 08:47:00,1.54455,1.5446,1.5442,1.54445,188400000.0
2009-08-07 08:48:00,1.54445,1.5449,1.54435,1.54475,292600000.0
2009-08-07 08:49:00,1.54475,1.54475,1.54405,1.5443,173100000.0
2009-08-07 08:50:00,1.5443,1.54465,1.5441,1.5446,78400000.0
2009-08-07 08:51:00,1.5446,1.54465,1.54455,1.54465,11200000.0
2009-08-07 08:52:00,1.5446,1.54465,1.54435,1.54435,67200000.0
2009-08-07 08:53:00,1.54435,1.54465,1.5441,1.54465,100000000.0
2009-08-07 08:54:00,1.54465,1.54535,1.54435,1.54535,111800000.0
2009-08-07 08:55:00,1.5453,1.5453,1.545,1.5452,118300000.0
2009-08-07 08:56:00,1.5452,1.5456,1.54505,1.54525,105600000.0
2009-08-07 08:57:00,1.54525,1.54575,1.54525,1.54555,167700000.0
2009-08-07 08:58:00,1.54555,1.54555,1.54525,1.5453,120200000.0
2009-08-07 08:59:00,1.54535,1.5464,1.54535,1.5464,119900000.0
2009-08-07 09:00:00,1.5465,1.5469,1.546,1.546,215400000.0
2009-08-07 09:01:00,1.54605,1.54655,1.54605,1.5465,151700000.0
2009-08-07 09:02:00,1.54645,1.5469,1.54645,1.54675,138300000.0
2009-08-07 09:03:00,1.5467,1.54695,1.5467,1.5469,39200000.0
2009-08-07 09:04:00,1.5469,1.54745,1.5469,1.5473,100000000.0
2009-08-07 09:05:00,1.5473,1.5477,1.5473,1.5477,82400000.0
2009-08-07 09:06:00,1.5477,1.5478,1.5473,1.5478,142900000.0
2009-08-07 09:07:00,1.5477,1.5482,1.54755,1.548,177000000.0
2009-08-07 09:08:00,1.54795,1.5481,1.5475,1.5475,152300000.0
2009-08-07 09:09:00,1.5476,1.54835,1.54745,1.5478,153100000.0
2009-08-07 09:10:00,1.54775,1.5483,1.54775,1.5481,173200000.0
2009-08-07 09:11:00,1.5481,1.5483,1.54785,1.54785,171500000.0
2009-08-07 09:12:00,1.54785,1.54805,1.54755,1.5476,189800000.0
2009-08-07 09:13:00,1.5476,1.54775,1.5475,1.5476,87700000.0
2009-08-07 09:14:00,1.54745,1.54775,1.54735,1.54735,194800000.0
2009-08-07 09:15:00,1.54735,1.54765,1.5473,1.5476,187800000.0
2009-08-07 09:16:00,1.5477,1.5478,1.5474,1.5476,201300000.0
2009-08-07 09:17:00,1.5476,1.5477,1.54745,1.54755,65600000.0
2009-08-07 09:18:00,1.54745,1.5476,1.5473,1.5475,107300000.0
2009-08-07 09:19:00,1.54745,1.54785,1.54715,1.5472,217800000.0
2009-08-07 09:20:00,1.54725,1.54775,1.54705,1.5474,118300000.0
2009-08-07 09:21:00,1.54745,1.54755,1.5472,1.54725,100800000.0
2009-08-07 09:22:00,1.54725,1.54755,1.54725,1.5475,78700000.0
2009-08-07 09:23:00,1.5475,1.5477,1.54735,1.54755,99500000.0
2009-08-07 09:24:00,1.5476,1.5479,1.54735,1.5476,69000000.0
2009-08-07 09:25:00,1.54755,1.54775,1.54745,1.54755,106700000.0
2009-08-07 09:26:00,1.54755,1.54795,1.54745,1.54795,94300000.0
2009-08-07 09:27:00,1.54795,1.54795,1.5476,1.5478,46700000.0
2009-08-07 09:28:00,1.5475,1.5475,1.54675,1.5471,100100000.0
2009-08-07 09:29:00,1.54715,1.5472,1.54695,1.5471,33600000.0
2009-08-07 09:30:00,1.547,1.54715,1.5469,1.5469,48300000.0
2009-08-07 09:31:00,1.547,1.547,1.54685,1.547,52800000.0
2009-08-07 09:32:00,1.5469,1.547,1.54675,1.5469,41400000.0
2009-08-07 09:33:00,1.5469,1.54705,1.5464,1.54705,81800000.0
2009-08-07 09:34:00,1.5471,1.5472,1.54695,1.54715,103700000.0
2009-08-07 09:35:00,1.5471,1.54755,1.54695,1.54735,74700000.0
2009-08-07 09:36:00,1.54735,1.54765,1.54735,1.5475,50100000.0
2009-08-07 09:37:00,1.54755,1.54785,1.54755,1.54785,9800000.0
2009-08-07 09:38:00,1.54775,1.54785,1.5477,1.5477,132700000.0
2009-08-07 09:39:00,1.5477,1.5479,1.5477,1.5479,74700000.0
2009-08-07 09:40:00,1.5479,1.548,1.5477,1.548,85000000.0
2009-08-07 09:41:00,1.5479,1.5484,1.5479,1.5483,57000000.0
2009-08-07 09:42:00,1.5483,1.54855,1.5481,1.5484,170900000.0
2009-08-07 09:43:00,1.5484,1.54855,1.548,1.54805,96300000.0
2009-08-07 09:44:00,1.548,1.54815,1.5479,1.5481,61800000.0
2009-08-07 09:45:00,1.54815,1.5482,1.548,1.548,47900000.0
2009-08-07 09:46:00,1.54805,1.54805,1.54765,1.54785,97400000.0
2009-08-07 09:47:00,1.54785,1.5479,1.5476,1.54775,31100000.0
2009-08-07 09:48:00,1.5477,1.54785,1.54765,1.54765,58800000.0
2009-08-07 09:49:00,1.5476,1.54775,1.5474,1.5474,15400000.0
2009-08-07 09:50:00,1.5474,1.54765,1.5474,1.54755,53200000.0
2009-08-07 09:51:00,1.54755,1.54785,1.5474,1.54775,121600000.0
2009-08-07 09:52:00,1.5478,1.54785,1.5475,1.5477,43100000.0
2009-08-07 09:53:00,1.5476,1.54795,1.5476,1.54775,57600000.0
2009-08-07 09:54:00,1.5478,1.54785,1.5476,1.5478,115400000.0
2009-08-07 09:55:00,1.5477,1.54775,1.54745,1.54745,19400000.0
2009-08-07 09:56:00,1.54745,1.5477,1.5474,1.5474,24200000.0
2009-08-07 09:57:00,1.5474,1.54765,1.5473,1.54745,50200000.0
2009-08-07 09:58:00,1.54745,1.5475,1.5473,1.54735,35400000.0
2009-08-07 09:59:00,1.5471,1.5474,1.547,1.54705,82700000.0
2009-08-07 10:00:00,1.5471,1.54725,1.54675,1.5468,142200000.0
2009-08-07 10:01:00,1.54675,1.54715,1.54665,1.54715,46100000.0
2009-08-07 10:02:00,1.54715,1.5473,1.5468,1.5468,33800000.0
2009-08-07 10:03:00,1.54685,1.54725,1.54675,1.5469,125100000.0
2009-08-07 10:04:00,1.5469,1.547,1.5468,1.547,34600000.0
2009-08-07 10:05:00,1.547,1.54715,1.5469,1.547,53600000.0
2009-08-07 10:06:00,1.54705,1.54715,1.54705,1.54715,20600000.0
2009-08-07 10:07:00,1.5471,1.54735,1.5471,1.54735,18000000.0
2009-08-07 10:08:00,1.54735,1.5474,1.54725,1.54725,18600000.0
2009-08-07 10:09:00,1.5471,1.54715,1.5471,1.5471,3600000.0
2009-08-07 10:10:00,1.547,1.54725,1.54685,1.54685,123000000.0
2009-08-07 10:11:00,1.54685,1.5471,1.5467,1.547,105700000.0
2009-08-07 10:12:00,1.5469,1.54715,1.5466,1.5466,91700000.0
2009-08-07 10:13:00,1.54645,1.54685,1.54645,1.5467,72500000.0
2009-08-07 10:14:00,1.5468,1.547,1.54665,1.54675,53700000.0
2009-08-07 10:15:00,1.5468,1.547,1.5467,1.5468,30200000.0
2009-08-07 10:16:00,1.5467,1.5467,1.54645,1.54655,65900000.0
2009-08-07 10:17:00,1.5465,1.54675,1.5465,1.5466,33200000.0
2009-08-07 10:18:00,1.54665,1.54695,1.54665,1.54685,47600000.0
2009-08-07 10:19:00,1.54675,1.547,1.54675,1.5469,14000000.0
2009-08-07 10:20:00,1.54685,1.5471,1.54685,1.54695,72500000.0
2009-08-07 10:21:00,1.54695,1.5472,1.54695,1.5471,51000000.0
2009-08-07 10:22:00,1.5471,1.5475,1.5471,1.5474,63400000.0
2009-08-07 10:23:00,1.54735,1.5477,1.54735,1.54765,71300000.0
2009-08-07 10:24:00,1.54755,1.5476,1.54745,1.5475,68700000.0
2009-08-07 10:25:00,1.54755,1.54755,1.5474,1.5475,37700000.0
2009-08-07 10:26:00,1.54755,1.54775,1.5473,1.5474,56100000.0
2009-08-07 10:27:00,1.54745,1.54765,1.5472,1.54745,179300000.0
2009-08-07 10:28:00,1.54745,1.5476,1.54705,1.5475,152900000.0
2009-08-07 10:29:00,1.5475,1.5475,1.54705,1.5473,154700000.0
2009-08-07 10:30:00,1.5474,1.5476,1.54715,1.5476,93400000.0
2009-08-07 10:31:00,1.54755,1.5477,1.5475,1.5476,27800000.0
2009-08-07 10:32:00,1.5475,1.5478,1.54735,1.5478,103500000.0
2009-08-07 10:33:00,1.54785,1.54785,1.54765,1.54765,79200000.0
2009-08-07 10:34:00,1.54765,1.5478,1.5474,1.54765,111000000.0
2009-08-07 10:35:00,1.54765,1.54765,1.54735,1.54755,74700000.0
2009-08-07 10:36:00,1.54745,1.5478,1.5474,1.5478,114200000.0
2009-08-07 10:37:00,1.5478,1.54785,1.54735,1.54755,50200000.0
2009-08-07 10:38:00,1.5475,1.5475,1.54725,1.5473,75000000.0
2009-08-07 10:39:00,1.5472,1.5475,1.54685,1.5472,126600000.0
2009-08-07 10:40:00,1.54715,1.54745,1.547,1.54745,131600000.0
2009-08-07 10:41:00,1.54755,1.5478,1.54725,1.5477,86300000.0
2009-08-07 10:42:00,1.5476,1.54805,1.5476,1.54805,165600000.0
2009-08-07 10:43:00,1.5482,1.54825,1.54785,1.548,70600000.0
2009-08-07 10:44:00,1.54805,1.5485,1.54805,1.5483,73500000.0
2009-08-07 10:45:00,1.5484,1.5484,1.54815,1.5484,59400000.0
2009-08-07 10:46:00,1.5484,1.5486,1.54815,1.54835,59000000.0
2009-08-07 10:47:00,1.5483,1.54855,1.5482,1.5484,56700000.0
2009-08-07 10:48:00,1.54845,1.54845,1.54785,1.5479,114900000.0
2009-08-07 10:49:00,1.5479,1.54805,1.5478,1.54795,169700000.0
2009-08-07 10:50:00,1.5481,1.5484,1.54805,1.5481,67000000.0
2009-08-07 10:51:00,1.5481,1.54835,1.5481,1.54835,36500000.0
2009-08-07 10:52:00,1.54835,1.54835,1.54795,1.54805,50900000.0
2009-08-07 10:53:00,1.54805,1.5483,1.548,1.548,119000000.0
2009-08-07 10:54:00,1.54795,1.54805,1.54745,1.5476,177700000.0
2009-08-07 10:55:00,1.5475,1.54785,1.5474,1.54765,97600000.0
2009-08-07 10:56:00,1.5477,1.54805,1.54765,1.54765,105100000.0
2009-08-07 10:57:00,1.54765,1.54815,1.54765,1.5477,119800000.0
2009-08-07 10:58:00,1.5477,1.548,1.54765,1.5478,118900000.0
2009-08-07 10:59:00,1.5479,1.548,1.5476,1.5477,99500000.0
2009-08-07 11:00:00,1.5477,1.5478,1.5476,1.5477,28400000.0
2009-08-07 11:01:00,1.54775,1.54775,1.5476,1.5476,27300000.0
2009-08-07 11:02:00,1.54745,1.5476,1.5474,1.5475,27600000.0
2009-08-07 11:03:00,1.5475,1.5476,1.54725,1.54755,67400000.0
2009-08-07 11:04:00,1.54755,1.54785,1.54755,1.54785,108200000.0
2009-08-07 11:05:00,1.54785,1.54795,1.5473,1.54745,89500000.0
2009-08-07 11:06:00,1.54745,1.548,1.5473,1.54785,102600000.0
2009-08-07 11:07:00,1.54775,1.54825,1.54775,1.548,73400000.0
2009-08-07 11:08:00,1.54795,1.548,1.5478,1.5479,68400000.0
2009-08-07 11:09:00,1.54785,1.54805,1.54745,1.54805,80200000.0
2009-08-07 11:10:00,1.548,1.5483,1.548,1.5482,57200000.0
2009-08-07 11:11:00,1.5482,1.54835,1.5481,1.54835,21000000.0
2009-08-07 11:12:00,1.5484,1.5487,1.5481,1.54865,206300000.0
2009-08-07 11:13:00,1.5486,1.54885,1.5486,1.54875,26900000.0
2009-08-07 11:14:00,1.54875,1.54945,1.54865,1.5492,86600000.0
2009-08-07 11:15:00,1.5491,1.5494,1.5491,1.54925,70200000.0
2009-08-07 11:16:00,1.5491,1.54945,1.5488,1.54945,199000000.0
2009-08-07 11:17:00,1.5494,1.5497,1.5494,1.54965,115100000.0
2009-08-07 11:18:00,1.5495,1.54975,1.5494,1.5497,98900000.0
2009-08-07 11:19:00,1.5497,1.55,1.5497,1.5499,39400000.0
2009-08-07 11:20:00,1.5499,1.55045,1.5499,1.55035,160400000.0
2009-08-07 11:21:00,1.55035,1.5505,1.55015,1.5505,88300000.0
2009-08-07 11:22:00,1.5504,1.55065,1.55035,1.55055,169600000.0
2009-08-07 11:23:00,1.55055,1.55065,1.5504,1.55055,58800000.0
2009-08-07 11:24:00,1.55045,1.55055,1.5504,1.55055,15000000.0
2009-08-07 11:25:00,1.5505,1.5505,1.5502,1.5502,91300000.0
2009-08-07 11:26:00,1.5502,1.5503,1.55015,1.55015,180800000.0
2009-08-07 11:27:00,1.5502,1.5506,1.5502,1.5506,66800000.0
2009-08-07 11:28:00,1.55055,1.5509,1.5505,1.55085,97600000.0
2009-08-07 11:29:00,1.5508,1.5508,1.55025,1.55035,112000000.0
2009-08-07 11:30:00,1.55035,1.5508,1.55015,1.5508,84600000.0
2009-08-07 11:31:00,1.5508,1.55115,1.5508,1.55105,54000000.0
2009-08-07 11:32:00,1.55105,1.55105,1.55075,1.55075,18400000.0
2009-08-07 11:33:00,1.5507,1.55075,1.5506,1.55075,19400000.0
2009-08-07 11:34:00,1.55065,1.55095,1.55065,1.5508,40800000.0
2009-08-07 11:35:00,1.5508,1.5527,1.5508,1.55245,128600000.0
2009-08-07 11:36:00,1.5523,1.5528,1.5518,1.5528,183300000.0
2009-08-07 11:37:00,1.55275,1.5528,1.5521,1.5526,221200000.0
2009-08-07 11:38:00,1.55255,1.55275,1.55225,1.5527,88200000.0
2009-08-07 11:39:00,1.5527,1.55315,1.5526,1.55315,110300000.0
2009-08-07 11:40:00,1.55315,1.55375,1.553,1.5535,95200000.0
2009-08-07 11:41:00,1.5534,1.55345,1.55285,1.55345,115800000.0
2009-08-07 11:42:00,1.5535,1.5537,1.55315,1.55335,192300000.0
2009-08-07 11:43:00,1.5535,1.5535,1.5531,1.5533,18700000.0
2009-08-07 11:44:00,1.5533,1.5533,1.5523,1.5526,76400000.0
2009-08-07 11:45:00,1.5526,1.553,1.5521,1.5521,82500000.0
2009-08-07 11:46:00,1.55215,1.5522,1.5519,1.552,99100000.0
2009-08-07 11:47:00,1.552,1.5523,1.552,1.55225,48600000.0
2009-08-07 11:48:00,1.5522,1.55245,1.5521,1.55215,41200000.0
2009-08-07 11:49:00,1.55215,1.55235,1.55215,1.55235,30000000.0
2009-08-07 11:50:00,1.5524,1.55255,1.5522,1.55225,66700000.0
2009-08-07 11:51:00,1.5523,1.5524,1.5521,1.55225,60400000.0
2009-08-07 11:52:00,1.55235,1.5524,1.5522,1.55235,23000000.0
2009-08-07 11:53:00,1.55235,1.5526,1.5523,1.5526,50000000.0
2009-08-07 11:54:00,1.5526,1.55275,1.55255,1.5526,14000000.0
2009-08-07 11:55:00,1.55255,1.55265,1.5521,1.5522,62400000.0
2009-08-07 11:56:00,1.55225,1.55225,1.55205,1.55225,34000000.0
2009-08-07 11:57:00,1.5523,1.5525,1.5523,1.55245,61000000.0
2009-08-07 11:58:00,1.5525,1.5525,1.55235,1.55245,75400000.0
2009-08-07 11:59:00,1.55245,1.5525,1.55215,1.5523,26600000.0
2009-08-07 12:00:00,1.55225,1.55225,1.5519,1.55195,87500000.0
2009-08-07 12:01:00,1.552,1.5521,1.5514,1.5515,90800000.0
2009-08-07 12:02:00,1.5515,1.5516,1.5514,1.5514,24000000.0
2009-08-07 12:03:00,1.55145,1.55145,1.55135,1.55145,12700000.0
2009-08-07 12:04:00,1.55145,1.55145,1.55145,1.55145,3000000.0
2009-08-07 12:05:00,1.55135,1.55145,1.55135,1.55145,8400000.0
2009-08-07 12:06:00,1.5514,1.5515,1.55105,1.5512,50200000.0
2009-08-07 12:07:00,1.5512,1.5514,1.5512,1.5514,10000000.0
2009-08-07 12:08:00,1.5513,1.55145,1.5513,1.5514,27000000.0
2009-08-07 12:09:00,1.55145,1.5516,1.55095,1.5512,40100000.0
2009-08-07 12:10:00,1.5511,1.5511,1.5507,1.5508,69300000.0
2009-08-07 12:11:00,1.5508,1.5508,1.5507,1.5507,28000000.0
2009-08-07 12:12:00,1.55075,1.55075,1.5504,1.5504,34000000.0
2009-08-07 12:13:00,1.55045,1.55065,1.55025,1.5505,44800000.0
2009-08-07 12:14:00,1.5505,1.5508,1.5503,1.55045,48000000.0
2009-08-07 12:15:00,1.55045,1.5506,1.55035,1.5505,29000000.0
2009-08-07 12:16:00,1.5504,1.55085,1.5503,1.55065,77000000.0
2009-08-07 12:17:00,1.55055,1.55065,1.5504,1.5505,22000000.0
2009-08-07 12:18:00,1.5505,1.5508,1.5502,1.5502,45200000.0
2009-08-07 12:19:00,1.5502,1.55055,1.5502,1.5504,26000000.0
2009-08-07 12:20:00,1.5504,1.5505,1.5503,1.55045,18600000.0
2009-08-07 12:21:00,1.55035,1.5505,1.5502,1.55045,32000000.0
2009-08-07 12:22:00,1.55045,1.5505,1.5504,1.55045,18000000.0
2009-08-07 12:23:00,1.55045,1.55055,1.55035,1.55045,16000000.0
2009-08-07 12:24:00,1.55035,1.55035,1.55035,1.55035,2500000.0
2009-08-07 12:25:00,1.55035,1.5504,1.55025,1.55025,19200000.0
2009-08-07 12:26:00,1.5503,1.55035,1.55025,1.55025,31400000.0
2009-08-07 12:27:00,1.55015,1.55045,1.55015,1.5504,25600000.0
2009-08-07 12:28:00,1.55035,1.5505,1.5502,1.5503,24000000.0
2009-08-07 12:29:00,1.5502,1.5503,1.5502,1.55025,9000000.0
2009-08-07 12:30:00,1.55025,1.5503,1.5502,1.5503,8000000.0
2009-08-07 12:31:00,1.5503,1.5504,1.55025,1.5504,16000000.0
2009-08-07 12:32:00,1.5504,1.5505,1.5503,1.55035,30600000.0
2009-08-07 12:33:00,1.55015,1.55055,1.55015,1.55025,41400000.0
2009-08-07 12:34:00,1.5502,1.5502,1.54995,1.55005,48000000.0
2009-08-07 12:35:00,1.54975,1.54975,1.54935,1.54965,58300000.0
2009-08-07 12:36:00,1.54965,1.55015,1.54965,1.5499,46600000.0
2009-08-07 12:37:00,1.54995,1.5502,1.54985,1.5499,45000000.0
2009-08-07 12:38:00,1.5499,1.55005,1.54985,1.55005,16800000.0
2009-08-07 12:39:00,1.54995,1.54995,1.5494,1.5495,64900000.0
2009-08-07 12:40:00,1.54955,1.54965,1.5493,1.5493,77400000.0
2009-08-07 12:41:00,1.5493,1.54935,1.5493,1.5493,14200000.0
2009-08-07 12:42:00,1.5493,1.5493,1.54845,1.54875,111800000.0
2009-08-07 12:43:00,1.54875,1.54885,1.5486,1.54875,56500000.0
2009-08-07 12:44:00,1.5488,1.54925,1.54875,1.5491,107800000.0
2009-08-07 12:45:00,1.5492,1.54965,1.54915,1.54965,82200000.0
2009-08-07 12:46:00,1.54965,1.54975,1.5492,1.54955,96900000.0
2009-08-07 12:47:00,1.54955,1.54965,1.5494,1.54955,46000000.0
2009-08-07 12:48:00,1.5496,1.5497,1.54935,1.54955,83200000.0
2009-08-07 12:49:00,1.54965,1.5498,1.5495,1.5498,42200000.0
2009-08-07 12:50:00,1.5498,1.55,1.5498,1.54995,17800000.0
2009-08-07 12:51:00,1.54995,1.55015,1.54995,1.5501,24000000.0
2009-08-07 12:52:00,1.5501,1.5501,1.54955,1.5496,79000000.0
2009-08-07 12:53:00,1.5495,1.54975,1.5494,1.54975,69800000.0
2009-08-07 12:54:00,1.5496,1.5497,1.54935,1.5495,33600000.0
2009-08-07 12:55:00,1.54955,1.54965,1.5487,1.5487,41300000.0
2009-08-07 12:56:00,1.54885,1.54905,1.5488,1.54905,39600000.0
2009-08-07 12:57:00,1.5493,1.5495,1.5493,1.5493,34000000.0
2009-08-07 12:58:00,1.54915,1.54935,1.5482,1.5482,126700000.0
2009-08-07 12:59:00,1.5482,1.54885,1.5477,1.54775,209900000.0
2009-08-07 13:00:00,1.54795,1.556,1.54775,1.55555,245800000.0
2009-08-07 13:01:00,1.5558,1.55785,1.5552,1.55725,215300000.0
2009-08-07 13:02:00,1.55725,1.5577,1.55675,1.55675,201400000.0
2009-08-07 13:03:00,1.55685,1.55705,1.5564,1.5567,134000000.0
2009-08-07 13:04:00,1.5567,1.5575,1.55625,1.5567,164000000.0
2009-08-07 13:05:00,1.5567,1.55675,1.556,1.55625,214799999.0
2009-08-07 13:06:00,1.5563,1.55655,1.5557,1.5559,191300000.0
2009-08-07 13:07:00,1.5559,1.55645,1.55585,1.5562,256600000.0
2009-08-07 13:08:00,1.55625,1.55695,1.55625,1.55695,129600000.0
2009-08-07 13:09:00,1.55695,1.55725,1.55625,1.5564,159700000.0
2009-08-07 13:10:00,1.5564,1.5564,1.5555,1.55565,119900000.0
2009-08-07 13:11:00,1.55565,1.55615,1.55565,1.55615,70400000.0
2009-08-07 13:12:00,1.5558,1.55595,1.5554,1.5554,67800000.0
2009-08-07 13:13:00,1.5554,1.55585,1.55525,1.55585,122000000.0
2009-08-07 13:14:00,1.5559,1.5563,1.55575,1.5562,43500000.0
2009-08-07 13:15:00,1.55635,1.5565,1.5561,1.5564,63700000.0
2009-08-07 13:16:00,1.5564,1.5565,1.5559,1.5561,60000000.0
2009-08-07 13:17:00,1.5562,1.5562,1.556,1.5562,32000000.0
2009-08-07 13:18:00,1.55625,1.55625,1.556,1.55605,25700000.0
2009-08-07 13:19:00,1.55605,1.5562,1.5558,1.55615,110500000.0
2009-08-07 13:20:00,1.5562,1.5563,1.55615,1.55625,83200000.0
2009-08-07 13:21:00,1.5563,1.5564,1.55615,1.55625,79000000.0
2009-08-07 13:22:00,1.55625,1.55625,1.55615,1.5562,25800000.0
2009-08-07 13:23:00,1.55615,1.55635,1.55595,1.5562,58000000.0
2009-08-07 13:24:00,1.5562,1.55635,1.55605,1.55635,66700000.0
2009-08-07 13:25:00,1.55625,1.5564,1.55615,1.55625,11400000.0
2009-08-07 13:26:00,1.55625,1.55675,1.55625,1.55645,117500000.0
2009-08-07 13:27:00,1.55635,1.55655,1.5561,1.55655,125900000.0
2009-08-07 13:28:00,1.55655,1.55655,1.556,1.55605,87200000.0
2009-08-07 13:29:00,1.55605,1.5562,1.55595,1.55615,60000000.0
2009-08-07 13:30:00,1.5562,1.5563,1.5561,1.5562,37200000.0
2009-08-07 13:31:00,1.5562,1.55635,1.55595,1.55615,53600000.0
2009-08-07 13:32:00,1.5561,1.55625,1.5561,1.5561,41800000.0
2009-08-07 13:33:00,1.5561,1.55635,1.5561,1.55635,11600000.0
2009-08-07 13:34:00,1.55625,1.5568,1.55625,1.5568,145900000.0
2009-08-07 13:35:00,1.55675,1.5569,1.5566,1.5567,36500000.0
2009-08-07 13:36:00,1.55665,1.5571,1.55655,1.557,80600000.0
2009-08-07 13:37:00,1.55705,1.5571,1.55645,1.55655,76600000.0
2009-08-07 13:38:00,1.5566,1.5568,1.55655,1.5568,66900000.0
2009-08-07 13:39:00,1.55695,1.5571,1.55685,1.5571,44100000.0
2009-08-07 13:40:00,1.55715,1.55815,1.55695,1.55805,165900000.0
2009-08-07 13:41:00,1.55805,1.55915,1.558,1.5585,140700000.0
2009-08-07 13:42:00,1.5584,1.5587,1.55825,1.55865,101900000.0
2009-08-07 13:43:00,1.5586,1.55865,1.55825,1.55835,40800000.0
2009-08-07 13:44:00,1.55845,1.55855,1.5583,1.5584,48500000.0
2009-08-07 13:45:00,1.5583,1.55835,1.558,1.5582,80200000.0
2009-08-07 13:46:00,1.55825,1.5583,1.55775,1.55795,40700000.0
2009-08-07 13:47:00,1.5579,1.55805,1.55765,1.55765,41500000.0
2009-08-07 13:48:00,1.55735,1.55745,1.5572,1.55725,69100000.0
2009-08-07 13:49:00,1.5572,1.55735,1.55675,1.55685,113300000.0
2009-08-07 13:50:00,1.5568,1.5568,1.5563,1.55645,132100000.0
2009-08-07 13:51:00,1.55645,1.55645,1.55575,1.55575,94300000.0
2009-08-07 13:52:00,1.5558,1.5559,1.5554,1.5558,79700000.0
2009-08-07 13:53:00,1.5558,1.55635,1.5556,1.5563,67400000.0
2009-08-07 13:54:00,1.5564,1.5568,1.5563,1.5568,143200000.0
2009-08-07 13:55:00,1.5568,1.5569,1.5564,1.5567,52100000.0
2009-08-07 13:56:00,1.5567,1.5573,1.55645,1.55695,126800000.0
2009-08-07 13:57:00,1.5568,1.55685,1.5564,1.5564,34600000.0
2009-08-07 13:58:00,1.5565,1.5565,1.55595,1.55615,161200000.0
2009-08-07 13:59:00,1.55605,1.55615,1.55605,1.55615,19900000.0
2009-08-07 14:00:00,1.5562,1.5562,1.55595,1.5561,57800000.0
2009-08-07 14:01:00,1.55615,1.5563,1.55575,1.55585,148000000.0
2009-08-07 14:02:00,1.55585,1.55585,1.5552,1.55535,103800000.0
2009-08-07 14:03:00,1.55535,1.5558,1.55535,1.55575,211300000.0
2009-08-07 14:04:00,1.55575,1.55575,1.55495,1.55515,152300000.0
2009-08-07 14:05:00,1.55505,1.55555,1.55505,1.55555,88600000.0
2009-08-07 14:06:00,1.5555,1.55555,1.55535,1.5555,70600000.0
2009-08-07 14:07:00,1.5555,1.5555,1.5549,1.55515,142900000.0
2009-08-07 14:08:00,1.55505,1.55545,1.55485,1.5549,134600000.0
2009-08-07 14:09:00,1.55495,1.5555,1.55435,1.5554,117900000.0
2009-08-07 14:10:00,1.5554,1.5554,1.5542,1.5545,151700000.0
2009-08-07 14:11:00,1.5545,1.55485,1.5543,1.55435,203500000.0
2009-08-07 14:12:00,1.55435,1.5544,1.55405,1.5542,93700000.0
2009-08-07 14:13:00,1.55425,1.5543,1.5537,1.5539,100300000.0
2009-08-07 14:14:00,1.554,1.554,1.5538,1.55395,133800000.0
2009-08-07 14:15:00,1.5538,1.55435,1.55375,1.55435,194600000.0
2009-08-07 14:16:00,1.55455,1.55465,1.55395,1.55395,192900000.0
2009-08-07 14:17:00,1.5539,1.5543,1.55385,1.55405,119300000.0
2009-08-07 14:18:00,1.5541,1.5543,1.554,1.55425,63400000.0
2009-08-07 14:19:00,1.55435,1.55465,1.5542,1.55465,110000000.0
2009-08-07 14:20:00,1.55465,1.55485,1.55455,1.5547,52800000.0
2009-08-07 14:21:00,1.5546,1.55475,1.55445,1.55445,84100000.0
2009-08-07 14:22:00,1.5545,1.55475,1.5544,1.55475,40200000.0
2009-08-07 14:23:00,1.5546,1.5549,1.5537,1.5538,229400000.0
2009-08-07 14:24:00,1.55385,1.55395,1.5527,1.5527,206400000.0
2009-08-07 14:25:00,1.55245,1.55255,1.5517,1.55245,263400000.0
2009-08-07 14:26:00,1.55245,1.55355,1.5523,1.55315,198400000.0
2009-08-07 14:27:00,1.5533,1.5548,1.5532,1.5544,170000000.0
2009-08-07 14:28:00,1.5544,1.55445,1.55375,1.55375,233500000.0
2009-08-07 14:29:00,1.55375,1.55445,1.55365,1.55435,167400000.0
2009-08-07 14:30:00,1.55435,1.55485,1.55155,1.5517,375600000.0
2009-08-07 14:31:00,1.5522,1.5526,1.5501,1.5513,214400000.0
2009-08-07 14:32:00,1.5513,1.55245,1.55105,1.55195,162500000.0
2009-08-07 14:33:00,1.55185,1.5523,1.551,1.5519,187600000.0
2009-08-07 14:34:00,1.55205,1.5523,1.55075,1.55145,194100000.0
2009-08-07 14:35:00,1.5514,1.55225,1.5507,1.55145,227700000.0
2009-08-07 14:36:00,1.5515,1.55205,1.5504,1.55065,207600000.0
2009-08-07 14:37:00,1.55065,1.55115,1.55,1.55015,237800000.0
2009-08-07 14:38:00,1.55015,1.5521,1.54955,1.55145,360400000.0
2009-08-07 14:39:00,1.5517,1.5517,1.54875,1.55035,317400000.0
2009-08-07 14:40:00,1.55025,1.5509,1.5498,1.5503,212600000.0
2009-08-07 14:41:00,1.5503,1.5503,1.54885,1.54895,155500000.0
2009-08-07 14:42:00,1.549,1.55,1.54815,1.54815,157700000.0
2009-08-07 14:43:00,1.5485,1.5498,1.5485,1.54905,202900000.0
2009-08-07 14:44:00,1.54915,1.54975,1.54875,1.54915,110000000.0
2009-08-07 14:45:00,1.54925,1.54935,1.54845,1.54875,227600000.0
2009-08-07 14:46:00,1.54885,1.549,1.5468,1.54745,397200000.0
2009-08-07 14:47:00,1.54725,1.5474,1.54535,1.54715,288400000.0
2009-08-07 14:48:00,1.54715,1.54785,1.5469,1.5475,220300000.0
2009-08-07 14:49:00,1.54765,1.54765,1.54595,1.54665,194100000.0
2009-08-07 14:50:00,1.54665,1.5478,1.54625,1.54725,201100000.0
2009-08-07 14:51:00,1.54725,1.54765,1.54665,1.5468,237600000.0
2009-08-07 14:52:00,1.5468,1.5476,1.5465,1.5466,209200000.0
2009-08-07 14:53:00,1.5467,1.54795,1.5467,1.5471,159200000.0
2009-08-07 14:54:00,1.5471,1.5476,1.5464,1.5465,177300000.0
2009-08-07 14:55:00,1.5465,1.5475,1.5463,1.54735,191100000.0
2009-08-07 14:56:00,1.5474,1.548,1.5471,1.54785,163000000.0
2009-08-07 14:57:00,1.5481,1.5481,1.54755,1.54775,88200000.0
2009-08-07 14:58:00,1.5478,1.54855,1.54755,1.5477,170500000.0
2009-08-07 14:59:00,1.5477,1.5482,1.54715,1.5472,115700000.0
2009-08-07 15:00:00,1.54685,1.5476,1.54575,1.5463,151700000.0
2009-08-07 15:01:00,1.5462,1.54655,1.54595,1.54605,131700000.0
2009-08-07 15:02:00,1.54615,1.5464,1.5459,1.54595,162400000.0
2009-08-07 15:03:00,1.54595,1.5464,1.5458,1.54605,108600000.0
2009-08-07 15:04:00,1.546,1.5461,1.54535,1.54555,134600000.0
2009-08-07 15:05:00,1.54555,1.5462,1.5455,1.5457,163800000.0
2009-08-07 15:06:00,1.5456,1.5462,1.54555,1.54585,176100000.0
2009-08-07 15:07:00,1.54585,1.54645,1.5453,1.546,168400000.0
2009-08-07 15:08:00,1.546,1.5476,1.5457,1.5476,236400000.0
2009-08-07 15:09:00,1.5475,1.54755,1.5468,1.54725,166500000.0
2009-08-07 15:10:00,1.5472,1.5472,1.5464,1.54665,198600000.0
2009-08-07 15:11:00,1.5466,1.5474,1.5462,1.5473,206600000.0
2009-08-07 15:12:00,1.5472,1.54755,1.54655,1.54695,151700000.0
2009-08-07 15:13:00,1.54695,1.5478,1.54665,1.5477,201200000.0
2009-08-07 15:14:00,1.54775,1.54815,1.54755,1.54795,139000000.0
2009-08-07 15:15:00,1.5482,1.5482,1.5464,1.5466,190800000.0
2009-08-07 15:16:00,1.54665,1.5471,1.5463,1.5468,233200000.0
2009-08-07 15:17:00,1.54685,1.5474,1.5467,1.5472,274200000.0
2009-08-07 15:18:00,1.5471,1.5472,1.5465,1.5467,200400000.0
2009-08-07 15:19:00,1.54655,1.54745,1.5465,1.5471,207500000.0
2009-08-07 15:20:00,1.5471,1.5474,1.54595,1.54625,250800000.0
2009-08-07 15:21:00,1.54625,1.54675,1.54625,1.54655,147200000.0
2009-08-07 15:22:00,1.5464,1.54705,1.54635,1.5468,135200000.0
2009-08-07 15:23:00,1.54685,1.5472,1.5468,1.5468,119500000.0
2009-08-07 15:24:00,1.5468,1.5472,1.5465,1.5467,101600000.0
2009-08-07 15:25:00,1.5466,1.547,1.5464,1.5464,164400000.0
2009-08-07 15:26:00,1.5464,1.54665,1.54615,1.5464,168800000.0
2009-08-07 15:27:00,1.5464,1.5467,1.54575,1.54585,274900000.0
2009-08-07 15:28:00,1.54595,1.54625,1.54555,1.5456,143100000.0
2009-08-07 15:29:00,1.5456,1.5461,1.5454,1.5457,304100000.0
2009-08-07 15:30:00,1.5457,1.5459,1.54385,1.54465,366700000.0
2009-08-07 15:31:00,1.54465,1.5455,1.5443,1.54515,327600000.0
2009-08-07 15:32:00,1.54515,1.5452,1.54445,1.54445,207300000.0
2009-08-07 15:33:00,1.54445,1.5451,1.54445,1.54495,190300000.0
2009-08-07 15:34:00,1.5447,1.545,1.5445,1.5445,241800000.0
2009-08-07 15:35:00,1.5445,1.5448,1.5443,1.54455,216400000.0
2009-08-07 15:36:00,1.54455,1.5449,1.54425,1.5444,218200000.0
2009-08-07 15:37:00,1.5444,1.54495,1.54405,1.5449,276300000.0
2009-08-07 15:38:00,1.54485,1.5453,1.5446,1.54505,238200000.0
2009-08-07 15:39:00,1.5451,1.54555,1.54485,1.54545,164000000.0
2009-08-07 15:40:00,1.54545,1.54595,1.5453,1.5453,143400000.0
2009-08-07 15:41:00,1.5453,1.5458,1.54505,1.5458,166400000.0
2009-08-07 15:42:00,1.54575,1.5458,1.5448,1.5449,189600000.0
2009-08-07 15:43:00,1.54495,1.54545,1.54485,1.54525,272700000.0
2009-08-07 15:44:00,1.54515,1.54545,1.5449,1.5453,231000000.0
2009-08-07 15:45:00,1.5453,1.54575,1.5451,1.5457,337800000.0
2009-08-07 15:46:00,1.5457,1.54575,1.5449,1.545,302700000.0
2009-08-07 15:47:00,1.54495,1.5451,1.54445,1.545,181000000.0
2009-08-07 15:48:00,1.54495,1.5456,1.54495,1.54525,179300000.0
2009-08-07 15:49:00,1.5453,1.54545,1.54475,1.5448,233200000.0
2009-08-07 15:50:00,1.54505,1.54515,1.54455,1.54465,237400000.0
2009-08-07 15:51:00,1.54465,1.545,1.5444,1.54465,274500000.0
2009-08-07 15:52:00,1.54465,1.5449,1.54415,1.54475,329200000.0
2009-08-07 15:53:00,1.54475,1.5448,1.5442,1.54455,282700000.0
2009-08-07 15:54:00,1.5447,1.5451,1.5445,1.545,218100000.0
2009-08-07 15:55:00,1.5449,1.5452,1.5442,1.54445,220600000.0
2009-08-07 15:56:00,1.5445,1.5452,1.54445,1.54505,187800000.0
2009-08-07 15:57:00,1.54515,1.54555,1.54455,1.5451,270700000.0
2009-08-07 15:58:00,1.54515,1.54595,1.54485,1.54595,238500000.0
2009-08-07 15:59:00,1.546,1.5463,1.5456,1.5463,256700000.0
2009-08-07 16:00:00,1.5463,1.5477,1.54615,1.547,239100000.0
2009-08-07 16:01:00,1.54715,1.54725,1.5462,1.547,227100000.0
2009-08-07 16:02:00,1.54705,1.54745,1.54675,1.54685,111200000.0
2009-08-07 16:03:00,1.54695,1.5485,1.5469,1.54815,210200000.0
2009-08-07 16:04:00,1.5482,1.54835,1.54725,1.5476,149300000.0
2009-08-07 16:05:00,1.5475,1.548,1.5474,1.54795,138900000.0
2009-08-07 16:06:00,1.5479,1.5482,1.54725,1.548,347400000.0
2009-08-07 16:07:00,1.54805,1.54825,1.54735,1.54735,302700000.0
2009-08-07 16:08:00,1.5475,1.5475,1.54655,1.5468,341900000.0
2009-08-07 16:09:00,1.5468,1.5475,1.54675,1.5475,377800000.0
2009-08-07 16:10:00,1.5475,1.5477,1.5463,1.54645,363500000.0
2009-08-07 16:11:00,1.54645,1.54655,1.54545,1.54555,291000000.0
2009-08-07 16:12:00,1.54565,1.54575,1.54495,1.54515,287900000.0
2009-08-07 16:13:00,1.54515,1.5458,1.54495,1.54535,273100000.0
2009-08-07 16:14:00,1.54535,1.54565,1.54495,1.54545,206400000.0
2009-08-07 16:15:00,1.5455,1.5457,1.54475,1.54505,241900000.0
2009-08-07 16:16:00,1.54505,1.54515,1.5442,1.54425,247900000.0
2009-08-07 16:17:00,1.5442,1.54465,1.544,1.5446,216800000.0
2009-08-07 16:18:00,1.5446,1.5447,1.5441,1.5443,186100000.0
2009-08-07 16:19:00,1.5443,1.5446,1.5441,1.54435,284800000.0
2009-08-07 16:20:00,1.5441,1.54435,1.5439,1.5442,237800000.0
2009-08-07 16:21:00,1.5441,1.54425,1.5431,1.54365,393600000.0
2009-08-07 16:22:00,1.5437,1.5437,1.54305,1.54315,324400000.0
2009-08-07 16:23:00,1.54305,1.5432,1.54245,1.5427,234500000.0
2009-08-07 16:24:00,1.5427,1.5428,1.54175,1.542,254200000.0
2009-08-07 16:25:00,1.5419,1.5422,1.5414,1.5418,324000000.0
2009-08-07 16:26:00,1.54185,1.5426,1.54175,1.54245,378500000.0
2009-08-07 16:27:00,1.5424,1.5428,1.54195,1.54225,333399999.0
2009-08-07 16:28:00,1.5423,1.54245,1.54195,1.5422,160800000.0
2009-08-07 16:29:00,1.5423,1.5428,1.5419,1.5428,236400000.0
2009-08-07 16:30:00,1.5428,1.5429,1.5414,1.5418,180300000.0
2009-08-07 16:31:00,1.54175,1.5419,1.54135,1.5418,223700000.0
2009-08-07 16:32:00,1.54205,1.54215,1.54155,1.54175,150500000.0
2009-08-07 16:33:00,1.54175,1.5419,1.5408,1.54095,142100000.0
2009-08-07 16:34:00,1.54095,1.54165,1.54095,1.54125,182000000.0
2009-08-07 16:35:00,1.54125,1.54165,1.54105,1.54145,158600000.0
2009-08-07 16:36:00,1.54145,1.54155,1.54105,1.54105,89000000.0
2009-08-07 16:37:00,1.541,1.54135,1.54045,1.5405,146300000.0
2009-08-07 16:38:00,1.5405,1.5414,1.54045,1.5408,174400000.0
2009-08-07 16:39:00,1.5408,1.5408,1.54035,1.5406,197900000.0
2009-08-07 16:40:00,1.5405,1.5413,1.5403,1.54115,184100000.0
2009-08-07 16:41:00,1.5412,1.54135,1.54005,1.5401,485800000.0
2009-08-07 16:42:00,1.53995,1.54,1.5395,1.5396,288600000.0
2009-08-07 16:43:00,1.5396,1.5397,1.53855,1.5391,195400000.0
2009-08-07 16:44:00,1.5391,1.5392,1.5387,1.5388,179600000.0
2009-08-07 16:45:00,1.5388,1.5388,1.53755,1.53805,341900000.0
2009-08-07 16:46:00,1.53805,1.53835,1.5379,1.53795,207900000.0
2009-08-07 16:47:00,1.53795,1.53935,1.5378,1.53935,339700000.0
2009-08-07 16:48:00,1.5393,1.5407,1.5393,1.54,177700000.0
2009-08-07 16:49:00,1.54005,1.54045,1.53985,1.54015,209200000.0
2009-08-07 16:50:00,1.54015,1.5409,1.54,1.5401,211800000.0
2009-08-07 16:51:00,1.5401,1.54055,1.5401,1.54025,194300000.0
2009-08-07 16:52:00,1.54025,1.54025,1.53965,1.5399,218500000.0
2009-08-07 16:53:00,1.54,1.5407,1.5398,1.5401,165000000.0
2009-08-07 16:54:00,1.5401,1.5404,1.5397,1.5403,153500000.0
2009-08-07 16:55:00,1.54025,1.54035,1.53965,1.5398,155100000.0
2009-08-07 16:56:00,1.5398,1.5404,1.53975,1.5404,220400000.0
2009-08-07 16:57:00,1.54015,1.5405,1.53985,1.54045,315000000.0
2009-08-07 16:58:00,1.54045,1.542,1.54045,1.542,206900000.0
2009-08-07 16:59:00,1.542,1.54355,1.5415,1.5433,260900000.0
2009-08-07 17:00:00,1.5431,1.54335,1.54265,1.5427,167500000.0
2009-08-07 17:01:00,1.5426,1.5437,1.5426,1.5433,268900000.0
2009-08-07 17:02:00,1.5433,1.54345,1.5424,1.54305,285300000.0
2009-08-07 17:03:00,1.5428,1.5429,1.5424,1.54255,206500000.0
2009-08-07 17:04:00,1.5425,1.54265,1.54215,1.5425,185000000.0
2009-08-07 17:05:00,1.5424,1.54365,1.5424,1.54325,303000000.0
2009-08-07 17:06:00,1.54335,1.5434,1.54245,1.5426,169600000.0
2009-08-07 17:07:00,1.5426,1.54285,1.5418,1.5422,322000000.0
2009-08-07 17:08:00,1.5422,1.5426,1.54215,1.5423,175200000.0
2009-08-07 17:09:00,1.5423,1.54275,1.54225,1.5424,133100000.0
2009-08-07 17:10:00,1.5422,1.54245,1.54155,1.54165,119700000.0
2009-08-07 17:11:00,1.54165,1.5418,1.5413,1.5417,130300000.0
2009-08-07 17:12:00,1.54135,1.54215,1.5413,1.542,181700000.0
2009-08-07 17:13:00,1.542,1.54225,1.54155,1.54155,96800000.0
2009-08-07 17:14:00,1.5416,1.54185,1.5413,1.5417,142100000.0
2009-08-07 17:15:00,1.54175,1.5421,1.5416,1.54185,105200000.0
2009-08-07 17:16:00,1.5419,1.5422,1.54185,1.54195,61400000.0
2009-08-07 17:17:00,1.54195,1.54205,1.54125,1.54155,156300000.0
2009-08-07 17:18:00,1.54165,1.54185,1.54135,1.5417,307900000.0
2009-08-07 17:19:00,1.5417,1.5418,1.54115,1.54145,201700000.0
2009-08-07 17:20:00,1.54145,1.54155,1.5411,1.54115,219100000.0
2009-08-07 17:21:00,1.54125,1.5417,1.54115,1.54155,252700000.0
2009-08-07 17:22:00,1.54165,1.5418,1.5414,1.54155,122800000.0
2009-08-07 17:23:00,1.54145,1.54155,1.54075,1.54095,121500000.0
2009-08-07 17:24:00,1.541,1.541,1.5405,1.54055,197900000.0
2009-08-07 17:25:00,1.5405,1.5406,1.5404,1.54045,91000000.0
2009-08-07 17:26:00,1.5404,1.5408,1.5404,1.5405,320300000.0
2009-08-07 17:27:00,1.5405,1.5406,1.54005,1.54055,201800000.0
2009-08-07 17:28:00,1.54055,1.54065,1.54035,1.54035,78300000.0
2009-08-07 17:29:00,1.5403,1.54085,1.5403,1.54085,85100000.0
2009-08-07 17:30:00,1.54095,1.541,1.54045,1.5406,117500000.0
2009-08-07 17:31:00,1.5407,1.5407,1.54,1.54,97500000.0
2009-08-07 17:32:00,1.54,1.54025,1.53985,1.54025,129000000.0
2009-08-07 17:33:00,1.54035,1.5404,1.5399,1.5404,133900000.0
2009-08-07 17:34:00,1.5404,1.54065,1.54015,1.5405,150500000.0
2009-08-07 17:35:00,1.5405,1.5406,1.54015,1.54035,113200000.0
2009-08-07 17:36:00,1.54035,1.54085,1.54025,1.5405,134100000.0
2009-08-07 17:37:00,1.5405,1.5406,1.54025,1.5404,147700000.0
2009-08-07 17:38:00,1.5405,1.5405,1.54,1.54005,62400000.0
2009-08-07 17:39:00,1.54,1.5401,1.5398,1.53995,88800000.0
2009-08-07 17:40:00,1.54,1.54015,1.53955,1.5399,93600000.0
2009-08-07 17:41:00,1.53995,1.54015,1.5398,1.5401,101300000.0
2009-08-07 17:42:00,1.54015,1.54045,1.53985,1.53995,75900000.0
2009-08-07 17:43:00,1.5399,1.5399,1.5395,1.53965,94200000.0
2009-08-07 17:44:00,1.53965,1.54005,1.53955,1.5398,101000000.0
2009-08-07 17:45:00,1.5399,1.54025,1.53985,1.54025,109300000.0
2009-08-07 17:46:00,1.5401,1.5404,1.5401,1.5401,102400000.0
2009-08-07 17:47:00,1.54015,1.54035,1.5398,1.5398,78900000.0
2009-08-07 17:48:00,1.53985,1.53985,1.5389,1.5392,144800000.0
2009-08-07 17:49:00,1.5391,1.53925,1.53895,1.53915,53900000.0
2009-08-07 17:50:00,1.53915,1.53915,1.53825,1.5385,104500000.0
2009-08-07 17:51:00,1.5385,1.5388,1.53825,1.5387,74600000.0
2009-08-07 17:52:00,1.5386,1.5391,1.5385,1.5386,141600000.0
2009-08-07 17:53:00,1.53855,1.5387,1.5378,1.53785,197200000.0
2009-08-07 17:54:00,1.53785,1.538,1.5374,1.53755,225800000.0
2009-08-07 17:55:00,1.53755,1.5379,1.53735,1.53765,102900000.0
2009-08-07 17:56:00,1.53775,1.5378,1.5368,1.53695,101300000.0
2009-08-07 17:57:00,1.53685,1.53695,1.5361,1.5364,325800000.0
2009-08-07 17:58:00,1.5363,1.53645,1.536,1.5361,140600000.0
2009-08-07 17:59:00,1.5361,1.5367,1.53585,1.5366,335300000.0
2009-08-07 18:00:00,1.5366,1.53705,1.53635,1.53685,427000000.0
2009-08-07 18:01:00,1.5369,1.5369,1.53595,1.53645,263900000.0
2009-08-07 18:02:00,1.53635,1.53665,1.53595,1.53615,169900000.0
2009-08-07 18:03:00,1.53605,1.53615,1.53515,1.5354,102700000.0
2009-08-07 18:04:00,1.5354,1.5358,1.53525,1.5357,113600000.0
2009-08-07 18:05:00,1.5357,1.5362,1.5356,1.5357,109500000.0
2009-08-07 18:06:00,1.5356,1.53665,1.53535,1.53665,273100000.0
2009-08-07 18:07:00,1.5367,1.53675,1.536,1.53605,207700000.0
2009-08-07 18:08:00,1.53595,1.536,1.5351,1.5355,186000000.0
2009-08-07 18:09:00,1.5355,1.53635,1.5355,1.53625,246600000.0
2009-08-07 18:10:00,1.53625,1.5368,1.536,1.5367,98300000.0
2009-08-07 18:11:00,1.5367,1.53695,1.53645,1.53685,178900000.0
2009-08-07 18:12:00,1.53685,1.5373,1.5366,1.5372,152800000.0
2009-08-07 18:13:00,1.53715,1.53735,1.5371,1.53735,66000000.0
2009-08-07 18:14:00,1.53725,1.53745,1.53705,1.5372,128600000.0
2009-08-07 18:15:00,1.53715,1.53745,1.53715,1.53745,147100000.0
2009-08-07 18:16:00,1.5374,1.53765,1.53715,1.53715,103600000.0
2009-08-07 18:17:00,1.53715,1.53745,1.5369,1.53735,126200000.0
2009-08-07 18:18:00,1.5374,1.5376,1.5367,1.53705,81400000.0
2009-08-07 18:19:00,1.53705,1.53715,1.53675,1.53685,75200000.0
2009-08-07 18:20:00,1.53695,1.53705,1.5367,1.537,68900000.0
2009-08-07 18:21:00,1.537,1.53725,1.5368,1.53715,76700000.0
2009-08-07 18:22:00,1.53715,1.53715,1.5367,1.5367,237900000.0
2009-08-07 18:23:00,1.5367,1.537,1.53665,1.5368,208100000.0
2009-08-07 18:24:00,1.5368,1.5371,1.5368,1.53705,45800000.0
2009-08-07 18:25:00,1.53705,1.53715,1.53695,1.5371,49300000.0
2009-08-07 18:26:00,1.5371,1.5371,1.53695,1.53695,77900000.0
2009-08-07 18:27:00,1.53695,1.5372,1.53695,1.5371,57700000.0
2009-08-07 18:28:00,1.53715,1.5372,1.5368,1.53695,92900000.0
2009-08-07 18:29:00,1.53695,1.5373,1.53685,1.5373,39600000.0
2009-08-07 18:30:00,1.5371,1.5374,1.53695,1.537,126000000.0
2009-08-07 18:31:00,1.537,1.5373,1.53675,1.5372,175000000.0
2009-08-07 18:32:00,1.5372,1.53765,1.53705,1.53745,174100000.0
2009-08-07 18:33:00,1.5375,1.53755,1.53725,1.53735,73500000.0
2009-08-07 18:34:00,1.53735,1.53765,1.53725,1.53755,233000000.0
2009-08-07 18:35:00,1.5375,1.5377,1.53715,1.5372,273100000.0
2009-08-07 18:36:00,1.5372,1.5372,1.53685,1.53695,123400000.0
2009-08-07 18:37:00,1.53685,1.5372,1.53685,1.537,64100000.0
2009-08-07 18:38:00,1.537,1.53715,1.53665,1.53675,103200000.0
2009-08-07 18:39:00,1.5368,1.53715,1.5367,1.5371,64100000.0
2009-08-07 18:40:00,1.5371,1.53735,1.537,1.53715,49600000.0
2009-08-07 18:41:00,1.5371,1.53715,1.5368,1.53705,126600000.0
2009-08-07 18:42:00,1.537,1.5372,1.53695,1.53705,108900000.0
2009-08-07 18:43:00,1.5371,1.53725,1.5369,1.53705,54700000.0
2009-08-07 18:44:00,1.53715,1.53735,1.53705,1.53735,65300000.0
2009-08-07 18:45:00,1.53735,1.53745,1.5366,1.5366,158300000.0
2009-08-07 18:46:00,1.5367,1.53675,1.53595,1.53605,111300000.0
2009-08-07 18:47:00,1.53605,1.53635,1.5356,1.53625,101500000.0
2009-08-07 18:48:00,1.53625,1.5363,1.536,1.5361,66500000.0
2009-08-07 18:49:00,1.53615,1.53625,1.53585,1.53585,32500000.0
2009-08-07 18:50:00,1.5359,1.53635,1.5359,1.5363,50000000.0
2009-08-07 18:51:00,1.53635,1.53655,1.5361,1.53635,87000000.0
2009-08-07 18:52:00,1.53635,1.537,1.53615,1.537,119600000.0
2009-08-07 18:53:00,1.537,1.5371,1.53685,1.53695,130600000.0
2009-08-07 18:54:00,1.53695,1.53695,1.53625,1.53625,180300000.0
2009-08-07 18:55:00,1.5364,1.5366,1.53625,1.53655,142100000.0
2009-08-07 18:56:00,1.53655,1.537,1.53655,1.53695,82400000.0
2009-08-07 18:57:00,1.5368,1.5373,1.53665,1.5372,121900000.0
2009-08-07 18:58:00,1.537,1.5373,1.5369,1.53715,55700000.0
2009-08-07 18:59:00,1.53715,1.5379,1.53665,1.53755,212400000.0
2009-08-07 19:00:00,1.53765,1.53785,1.5371,1.53725,136200000.0
2009-08-07 19:01:00,1.5371,1.5371,1.5364,1.5367,136900000.0
2009-08-07 19:02:00,1.53665,1.53665,1.5357,1.53585,238900000.0
2009-08-07 19:03:00,1.53585,1.5372,1.53585,1.53715,163300000.0
2009-08-07 19:04:00,1.5372,1.53725,1.53685,1.53695,194700000.0
2009-08-07 19:05:00,1.53695,1.53715,1.5369,1.53705,74400000.0
2009-08-07 19:06:00,1.53715,1.5372,1.53705,1.53715,65500000.0
2009-08-07 19:07:00,1.5372,1.5372,1.53675,1.5371,175100000.0
2009-08-07 19:08:00,1.5372,1.53735,1.5371,1.5373,74600000.0
2009-08-07 19:09:00,1.53735,1.5375,1.5372,1.53725,101800000.0
2009-08-07 19:10:00,1.53725,1.53725,1.5368,1.5368,131500000.0
2009-08-07 19:11:00,1.5369,1.53695,1.5364,1.5365,62900000.0
2009-08-07 19:12:00,1.53655,1.53655,1.5362,1.5364,86200000.0
2009-08-07 19:13:00,1.53655,1.5368,1.5363,1.5366,199500000.0
2009-08-07 19:14:00,1.5367,1.53675,1.53635,1.5364,120700000.0
2009-08-07 19:15:00,1.53635,1.5365,1.5362,1.53625,74400000.0
2009-08-07 19:16:00,1.5362,1.53625,1.5357,1.53585,293900000.0
2009-08-07 19:17:00,1.53585,1.5361,1.53585,1.5361,91500000.0
2009-08-07 19:18:00,1.53605,1.53645,1.53585,1.53645,271100000.0
2009-08-07 19:19:00,1.5363,1.53645,1.536,1.53625,202500000.0
2009-08-07 19:20:00,1.53635,1.53635,1.5361,1.5362,149200000.0
2009-08-07 19:21:00,1.5362,1.5368,1.53615,1.5368,176900000.0
2009-08-07 19:22:00,1.5369,1.5369,1.5366,1.5367,139600000.0
2009-08-07 19:23:00,1.5367,1.53685,1.53635,1.5367,266000000.0
2009-08-07 19:24:00,1.5368,1.5368,1.53655,1.5367,238800000.0
2009-08-07 19:25:00,1.5367,1.53685,1.5366,1.53675,178600000.0
2009-08-07 19:26:00,1.53685,1.5369,1.53635,1.5365,180400000.0
2009-08-07 19:27:00,1.5365,1.53675,1.53615,1.53615,136000000.0
2009-08-07 19:28:00,1.5362,1.53645,1.5361,1.53635,165000000.0
2009-08-07 19:29:00,1.5363,1.5364,1.5362,1.53625,70300000.0
2009-08-07 19:30:00,1.53625,1.53625,1.53575,1.53585,109800000.0
2009-08-07 19:31:00,1.5359,1.5362,1.5358,1.53595,97300000.0
2009-08-07 19:32:00,1.5359,1.53605,1.5358,1.536,92000000.0
2009-08-07 19:33:00,1.536,1.5361,1.5354,1.5354,94100000.0
2009-08-07 19:34:00,1.5354,1.536,1.5354,1.5355,126300000.0
2009-08-07 19:35:00,1.5355,1.5356,1.5353,1.53535,88000000.0
2009-08-07 19:36:00,1.53545,1.53555,1.53525,1.53535,109300000.0
2009-08-07 19:37:00,1.5353,1.53535,1.53515,1.5352,86900000.0
2009-08-07 19:38:00,1.5352,1.53535,1.535,1.53525,90100000.0
2009-08-07 19:39:00,1.5353,1.53575,1.53525,1.53575,55600000.0
2009-08-07 19:40:00,1.5357,1.53595,1.5357,1.5358,62300000.0
2009-08-07 19:41:00,1.5358,1.53605,1.53565,1.53595,91400000.0
2009-08-07 19:42:00,1.53595,1.53645,1.53595,1.5363,99900000.0
2009-08-07 19:43:00,1.5363,1.53655,1.53605,1.53615,139500000.0
2009-08-07 19:44:00,1.5362,1.5365,1.5361,1.5364,57200000.0
2009-08-07 19:45:00,1.5363,1.53645,1.53585,1.536,42600000.0
2009-08-07 19:46:00,1.536,1.536,1.53575,1.5358,38700000.0
2009-08-07 19:47:00,1.5358,1.5358,1.5354,1.53555,94300000.0
2009-08-07 19:48:00,1.5356,1.53565,1.5354,1.53565,53600000.0
2009-08-07 19:49:00,1.53565,1.53565,1.5354,1.5354,49000000.0
2009-08-07 19:50:00,1.5353,1.53545,1.53515,1.5352,164000000.0
2009-08-07 19:51:00,1.5352,1.53545,1.5352,1.53545,76000000.0
2009-08-07 19:52:00,1.53545,1.53545,1.5349,1.5349,214100000.0
2009-08-07 19:53:00,1.53495,1.5352,1.5349,1.5352,59700000.0
2009-08-07 19:54:00,1.53515,1.5355,1.5349,1.53535,96400000.0
2009-08-07 19:55:00,1.53535,1.5354,1.53505,1.5354,43000000.0
2009-08-07 19:56:00,1.5354,1.53545,1.5351,1.53535,107400000.0
2009-08-07 19:57:00,1.5353,1.5353,1.53505,1.5351,35900000.0
2009-08-07 19:58:00,1.53515,1.5352,1.53495,1.5351,63400000.0
2009-08-07 19:59:00,1.53505,1.5352,1.535,1.5352,22300000.0
2009-08-07 20:00:00,1.5352,1.5353,1.53465,1.5348,74100000.0
2009-08-07 20:01:00,1.5348,1.5349,1.5346,1.5349,86400000.0
2009-08-07 20:02:00,1.5349,1.535,1.5349,1.5349,22100000.0
2009-08-07 20:03:00,1.53495,1.53505,1.53445,1.5345,149100000.0
2009-08-07 20:04:00,1.5346,1.53475,1.5344,1.53475,130300000.0
2009-08-07 20:05:00,1.5347,1.53505,1.5347,1.53485,77500000.0
2009-08-07 20:06:00,1.5349,1.5349,1.5345,1.53475,58000000.0
2009-08-07 20:07:00,1.53465,1.53465,1.5343,1.5343,66100000.0
2009-08-07 20:08:00,1.5343,1.5344,1.53405,1.53405,57500000.0
2009-08-07 20:09:00,1.53405,1.5342,1.53395,1.53415,92300000.0
2009-08-07 20:10:00,1.5342,1.5342,1.53375,1.5339,44200000.0
2009-08-07 20:11:00,1.5339,1.53405,1.5338,1.5338,45000000.0
2009-08-07 20:12:00,1.5338,1.53385,1.53355,1.5336,101200000.0
2009-08-07 20:13:00,1.5336,1.5338,1.5329,1.53305,117399999.0
2009-08-07 20:14:00,1.533,1.53335,1.533,1.53305,99800000.0
2009-08-07 20:15:00,1.53305,1.5331,1.53265,1.533,118200000.0
2009-08-07 20:16:00,1.53295,1.5334,1.53295,1.5334,106800000.0
2009-08-07 20:17:00,1.53335,1.5334,1.5333,1.5333,26000000.0
2009-08-07 20:18:00,1.5333,1.5334,1.5326,1.5328,219500000.0
2009-08-07 20:19:00,1.53295,1.53335,1.5327,1.5333,208400000.0
2009-08-07 20:20:00,1.5333,1.5334,1.5329,1.5331,82500000.0
2009-08-07 20:21:00,1.533,1.5333,1.53295,1.5333,56500000.0
2009-08-07 20:22:00,1.5333,1.5334,1.53325,1.5333,17600000.0
2009-08-07 20:23:00,1.53345,1.5337,1.53335,1.53365,52600000.0
2009-08-07 20:24:00,1.5337,1.5343,1.53365,1.5339,69900000.0
2009-08-07 20:25:00,1.5339,1.5344,1.5339,1.534,143000000.0
2009-08-07 20:26:00,1.53405,1.5343,1.534,1.53415,104600000.0
2009-08-07 20:27:00,1.53415,1.53415,1.53385,1.53405,80000000.0
2009-08-07 20:28:00,1.5341,1.5341,1.5335,1.53375,106300000.0
2009-08-07 20:29:00,1.53385,1.53385,1.5334,1.5337,44400000.0
2009-08-07 20:30:00,1.5334,1.53355,1.5332,1.53355,82200000.0
2009-08-07 20:31:00,1.53345,1.53355,1.5332,1.5333,68200000.0
2009-08-07 20:32:00,1.53325,1.53375,1.5332,1.5336,97700000.0
2009-08-07 20:33:00,1.5335,1.534,1.5335,1.534,59600000.0
2009-08-07 20:34:00,1.53395,1.5345,1.53395,1.5344,141700000.0
2009-08-07 20:35:00,1.5344,1.5345,1.5341,1.53425,97400000.0
2009-08-07 20:36:00,1.5344,1.5345,1.53425,1.5345,81800000.0
2009-08-07 20:37:00,1.53455,1.53465,1.53385,1.53395,82500000.0
2009-08-07 20:38:00,1.53395,1.53405,1.5337,1.53385,118900000.0
2009-08-07 20:39:00,1.53375,1.5338,1.53345,1.5337,126100000.0
2009-08-07 20:40:00,1.5337,1.5337,1.5331,1.53335,145500000.0
2009-08-07 20:41:00,1.5334,1.5336,1.53325,1.53325,90100000.0
2009-08-07 20:42:00,1.5333,1.5336,1.5333,1.5336,101500000.0
2009-08-07 20:43:00,1.53355,1.53365,1.5332,1.5336,117600000.0
2009-08-07 20:44:00,1.5334,1.5335,1.5332,1.5332,136700000.0
2009-08-07 20:45:00,1.53325,1.53335,1.5329,1.533,66000000.0
2009-08-07 20:46:00,1.5329,1.5329,1.5326,1.5327,59800000.0
2009-08-07 20:47:00,1.5327,1.53275,1.53245,1.53255,41400000.0
2009-08-07 20:48:00,1.53215,1.5325,1.5321,1.5324,149100000.0
2009-08-07 20:49:00,1.53235,1.5324,1.53205,1.53225,65100000.0
2009-08-07 20:50:00,1.53215,1.5323,1.53175,1.5318,178500000.0
2009-08-07 20:51:00,1.53185,1.5325,1.53185,1.5325,65500000.0
2009-08-07 20:52:00,1.5325,1.53285,1.5323,1.53285,82900000.0
2009-08-07 20:53:00,1.5329,1.53315,1.5329,1.53315,45600000.0
2009-08-07 20:54:00,1.53305,1.53305,1.53295,1.53295,9000000.0
2009-08-07 20:55:00,1.53295,1.53365,1.5329,1.53355,78700000.0
2009-08-07 20:56:00,1.53355,1.53365,1.5335,1.53355,31500000.0
2009-08-07 20:57:00,1.5336,1.53375,1.5335,1.53355,51800000.0
2009-08-07 20:58:00,1.53355,1.534,1.53355,1.534,60700000.0
2009-08-07 20:59:00,1.534,1.53435,1.5339,1.53435,110900000.0
2009-08-07 21:00:00,1.5344,1.5344,1.5341,1.53415,68700000.0
2009-08-07 21:01:00,1.53425,1.5344,1.53415,1.5343,71600000.0
2009-08-07 21:02:00,1.53425,1.5343,1.53385,1.534,195700000.0
2009-08-07 21:03:00,1.5339,1.534,1.5337,1.53395,44100000.0
2009-08-07 21:04:00,1.53395,1.5343,1.53395,1.5341,79900000.0
2009-08-07 21:05:00,1.5341,1.5343,1.53395,1.5341,59500000.0
2009-08-07 21:06:00,1.53405,1.5344,1.53405,1.5342,49700000.0
2009-08-07 21:07:00,1.53425,1.5344,1.53405,1.5343,63400000.0
2009-08-07 21:08:00,1.5343,1.5346,1.5341,1.53445,54500000.0
2009-08-07 21:09:00,1.53445,1.5346,1.53385,1.53405,70700000.0
2009-08-07 21:10:00,1.53415,1.53425,1.534,1.53425,26700000.0
2009-08-07 21:11:00,1.53425,1.53445,1.5342,1.5343,49900000.0
2009-08-07 21:12:00,1.53435,1.5347,1.5343,1.5346,26200000.0
2009-08-07 21:13:00,1.5345,1.53475,1.5345,1.5347,25700000.0
2009-08-07 21:14:00,1.53475,1.53495,1.5347,1.5348,19000000.0
2009-08-07 21:15:00,1.5348,1.53485,1.53455,1.53455,17700000.0
2009-08-07 21:16:00,1.53465,1.53465,1.5342,1.53465,54100000.0
2009-08-07 21:17:00,1.53465,1.5348,1.53425,1.53435,27800000.0
2009-08-07 21:18:00,1.5344,1.53455,1.53435,1.5345,33700000.0
2009-08-07 21:19:00,1.53455,1.5348,1.53445,1.5345,53300000.0
2009-08-07 21:20:00,1.5345,1.53475,1.53435,1.5345,52400000.0
2009-08-07 21:21:00,1.5345,1.5348,1.5345,1.5347,38700000.0
2009-08-07 21:22:00,1.5346,1.5347,1.5346,1.53465,38500000.0
2009-08-07 21:23:00,1.53475,1.5349,1.5343,1.53445,35000000.0
2009-08-07 21:24:00,1.53445,1.53445,1.53395,1.53415,37000000.0
2009-08-07 21:25:00,1.5341,1.53425,1.53395,1.53425,72800000.0
2009-08-07 21:26:00,1.5343,1.53435,1.534,1.5341,46200000.0
2009-08-07 21:27:00,1.5341,1.5343,1.5339,1.5341,49100000.0
2009-08-07 21:28:00,1.5341,1.5344,1.53405,1.5343,61200000.0
2009-08-07 21:29:00,1.5343,1.5345,1.5341,1.53435,56000000.0
2009-08-07 21:30:00,1.5344,1.53485,1.5343,1.53475,84000000.0
2009-08-07 21:31:00,1.5348,1.53515,1.5348,1.5351,74200000.0
2009-08-07 21:32:00,1.53515,1.5352,1.5348,1.5352,96100000.0
2009-08-07 21:33:00,1.5353,1.5353,1.5346,1.53495,86000000.0
2009-08-07 21:34:00,1.53495,1.53515,1.5347,1.53515,63600000.0
2009-08-07 21:35:00,1.53525,1.53535,1.535,1.5352,63300000.0
2009-08-07 21:36:00,1.53525,1.53545,1.53515,1.53545,25000000.0
2009-08-07 21:37:00,1.5355,1.5355,1.53525,1.5354,53300000.0
2009-08-07 21:38:00,1.5354,1.53615,1.5354,1.53615,74500000.0
2009-08-07 21:39:00,1.53625,1.53625,1.5355,1.53555,105100000.0
2009-08-07 21:40:00,1.5356,1.53565,1.53545,1.5356,37000000.0
2009-08-07 21:41:00,1.53555,1.5359,1.5355,1.5358,52900000.0
2009-08-07 21:42:00,1.5358,1.53605,1.53565,1.53605,23000000.0
2009-08-07 21:43:00,1.536,1.53615,1.53515,1.53515,152700000.0
2009-08-07 21:44:00,1.53515,1.53525,1.5348,1.535,64500000.0
2009-08-07 21:45:00,1.535,1.53545,1.53495,1.53535,81300000.0
2009-08-07 21:46:00,1.5354,1.53545,1.53495,1.53505,42400000.0
2009-08-07 21:47:00,1.5351,1.53525,1.53495,1.53505,187000000.0
2009-08-07 21:48:00,1.53505,1.53515,1.53475,1.53475,65700000.0
2009-08-07 21:49:00,1.53475,1.5353,1.5347,1.5352,88700000.0
2009-08-07 21:50:00,1.5352,1.53545,1.53485,1.53485,50400000.0
2009-08-07 21:51:00,1.53495,1.53505,1.5347,1.5348,73400000.0
2009-08-07 21:52:00,1.53485,1.535,1.5347,1.53475,48700000.0
2009-08-07 21:53:00,1.5346,1.53485,1.5344,1.53485,107800000.0
2009-08-07 21:54:00,1.5349,1.53495,1.5345,1.5348,86300000.0
2009-08-07 21:55:00,1.5348,1.53485,1.53455,1.5346,87700000.0
2009-08-07 21:56:00,1.53465,1.53485,1.53465,1.5347,53400000.0
2009-08-07 21:57:00,1.5348,1.53495,1.53465,1.5347,40400000.0
2009-08-07 21:58:00,1.5346,1.5346,1.5337,1.53385,33500000.0
2009-08-07 21:59:00,1.53375,1.5338,1.53305,1.5335,118600000.0
2009-08-07 22:00:00,1.5335,1.534,1.5335,1.53395,118300000.0
2009-08-07 22:01:00,1.53395,1.53465,1.53395,1.53465,23200000.0
2009-08-07 22:02:00,1.53465,1.5347,1.5342,1.5342,58500000.0
2009-08-07 22:03:00,1.53415,1.5346,1.53415,1.5343,20500000.0
2009-08-07 22:04:00,1.5344,1.53485,1.5343,1.53445,73500000.0
2009-08-07 22:05:00,1.53455,1.5347,1.5345,1.5345,10300000.0
2009-08-07 22:06:00,1.5347,1.5347,1.53445,1.53445,15000000.0
2009-08-07 22:07:00,1.5345,1.5345,1.5333,1.5336,105900000.0
2009-08-07 22:08:00,1.5336,1.53375,1.5334,1.53365,32500000.0
2009-08-07 22:09:00,1.53365,1.5338,1.5336,1.5336,16000000.0
2009-08-07 22:10:00,1.53365,1.53375,1.5336,1.5336,6000000.0
2009-08-07 22:11:00,1.53365,1.53405,1.5334,1.5334,50600000.0
2009-08-07 22:12:00,1.5335,1.5341,1.5335,1.53405,84600000.0
2009-08-07 22:13:00,1.5342,1.5342,1.5341,1.53415,15300000.0
2009-08-07 22:14:00,1.5341,1.5341,1.53325,1.53365,109800000.0
2009-08-07 22:15:00,1.5334,1.53365,1.5334,1.53345,20700000.0
2009-08-07 22:16:00,1.53355,1.53355,1.53325,1.53325,14000000.0
2009-08-07 22:17:00,1.53315,1.53325,1.5331,1.53315,7600000.0
2009-08-07 22:18:00,1.53315,1.53325,1.53305,1.53325,8000000.0
2009-08-07 22:19:00,1.53325,1.5334,1.5332,1.5334,31900000.0
2009-08-07 22:20:00,1.53335,1.5334,1.53315,1.5332,21000000.0
2009-08-07 22:21:00,1.5332,1.5333,1.53265,1.53295,67300000.0
2009-08-07 22:22:00,1.53295,1.5332,1.53295,1.533,24700000.0
2009-08-07 22:23:00,1.5331,1.5331,1.53295,1.53305,14000000.0
2009-08-07 22:24:00,1.5332,1.5332,1.533,1.5331,15000000.0
2009-08-07 22:25:00,1.53305,1.53315,1.533,1.53315,10700000.0
2009-08-07 22:26:00,1.5332,1.5335,1.53315,1.5335,40000000.0
2009-08-07 22:27:00,1.53355,1.53365,1.53335,1.53365,34100000.0
2009-08-07 22:28:00,1.5336,1.5342,1.5336,1.53415,40400000.0
2009-08-07 22:29:00,1.5342,1.5344,1.53405,1.5343,23300000.0
2009-08-07 22:30:00,1.53435,1.5348,1.53425,1.5348,61100000.0
2009-08-07 22:31:00,1.53485,1.53485,1.5343,1.5347,81600000.0
2009-08-07 22:32:00,1.53475,1.53475,1.53445,1.53445,9000000.0
2009-08-07 22:33:00,1.5345,1.53465,1.5344,1.5345,37600000.0
2009-08-07 22:34:00,1.53455,1.5348,1.53445,1.53455,23200000.0
2009-08-07 22:35:00,1.5346,1.53465,1.53415,1.5343,73400000.0
2009-08-07 22:36:00,1.53415,1.53415,1.5341,1.5341,19900000.0
2009-08-07 22:37:00,1.534,1.53415,1.53395,1.5341,6600000.0
2009-08-07 22:38:00,1.5341,1.53425,1.5341,1.5341,59700000.0
2009-08-07 22:39:00,1.5342,1.5342,1.5341,1.5341,21300000.0
2009-08-07 22:40:00,1.5341,1.5342,1.53385,1.53385,29500000.0
2009-08-07 22:41:00,1.534,1.534,1.53395,1.53395,5800000.0
2009-08-07 22:42:00,1.53395,1.5342,1.53395,1.53415,20900000.0
2009-08-07 22:43:00,1.5342,1.5342,1.5341,1.5341,8600000.0
2009-08-07 22:44:00,1.5342,1.53445,1.5342,1.53445,23500000.0
2009-08-07 22:45:00,1.5346,1.5346,1.53425,1.5343,141200000.0
2009-08-07 22:46:00,1.5342,1.53455,1.5342,1.53455,156800000.0
2009-08-07 22:47:00,1.53455,1.53455,1.53425,1.5343,73200000.0
2009-08-07 22:48:00,1.5343,1.53435,1.53425,1.53425,85100000.0
2009-08-07 22:49:00,1.53425,1.53455,1.53415,1.5345,91300000.0
2009-08-07 22:50:00,1.5345,1.5347,1.5342,1.53435,33900000.0
2009-08-07 22:51:00,1.53435,1.53465,1.53435,1.53445,31300000.0
2009-08-07 22:52:00,1.53445,1.5347,1.53445,1.5346,16400000.0
2009-08-07 22:53:00,1.5346,1.5346,1.53445,1.5345,4000000.0
2009-08-07 22:54:00,1.53455,1.53465,1.5345,1.5346,15700000.0
2009-08-07 22:55:00,1.5346,1.53475,1.5345,1.53475,7700000.0
2009-08-07 22:56:00,1.53475,1.5348,1.5344,1.5344,38100000.0
2009-08-07 22:57:00,1.53415,1.5345,1.53405,1.5342,44600000.0
2009-08-07 22:58:00,1.53425,1.53445,1.5336,1.53365,44400000.0
2009-08-07 22:59:00,1.53375,1.53375,1.533,1.533,53100000.0
2009-08-09 23:02:00,1.5353,1.5353,1.53505,1.5352,12800000.0
2009-08-09 23:03:00,1.5353,1.53545,1.5353,1.53545,3200000.0
2009-08-09 23:04:00,1.5358,1.5361,1.5358,1.53605,11200000.0
2009-08-09 23:05:00,1.536,1.536,1.53595,1.53595,3200000.0
2009-08-09 23:06:00,1.5359,1.5359,1.53525,1.5356,9600000.0
2009-08-09 23:07:00,1.5357,1.5357,1.5357,1.5357,1600000.0
2009-08-09 23:08:00,1.5357,1.5357,1.53565,1.53565,3200000.0
2009-08-09 23:09:00,1.5357,1.5357,1.53555,1.53555,4800000.0
2009-08-09 23:14:00,1.53565,1.53565,1.5355,1.5355,4800000.0
2009-08-09 23:15:00,1.5355,1.5355,1.535,1.53545,11200000.0
2009-08-09 23:16:00,1.5351,1.5351,1.5349,1.5349,3200000.0
2009-08-09 23:17:00,1.5352,1.5352,1.5341,1.53415,24000000.0
2009-08-09 23:18:00,1.53425,1.53425,1.53415,1.53415,6400000.0
2009-08-09 23:19:00,1.5343,1.5343,1.53415,1.53415,33600000.0
2009-08-09 23:20:00,1.5342,1.5342,1.53415,1.53415,3200000.0
2009-08-09 23:21:00,1.5342,1.5344,1.5342,1.53435,9600000.0
2009-08-09 23:27:00,1.53445,1.53445,1.53445,1.53445,1600000.0
2009-08-09 23:31:00,1.5344,1.5344,1.5343,1.5343,3200000.0
2009-08-09 23:34:00,1.5345,1.5347,1.5345,1.5347,6400000.0
2009-08-09 23:35:00,1.5348,1.5349,1.5348,1.5349,3200000.0
2009-08-09 23:36:00,1.53425,1.53425,1.53425,1.53425,1600000.0
2009-08-09 23:41:00,1.53405,1.53405,1.53405,1.53405,1600000.0
2009-08-09 23:42:00,1.5344,1.5344,1.5344,1.5344,1600000.0
2009-08-09 23:45:00,1.53425,1.53425,1.53425,1.53425,1600000.0
2009-08-09 23:46:00,1.5344,1.53445,1.53435,1.53445,8000000.0
2009-08-09 23:49:00,1.53435,1.5344,1.5334,1.5334,8000000.0
2009-08-09 23:50:00,1.5335,1.5335,1.53245,1.53315,9600000.0
2009-08-09 23:52:00,1.5333,1.53345,1.5332,1.53345,6400000.0
2009-08-09 23:53:00,1.5339,1.5343,1.5339,1.5343,11200000.0
2009-08-09 23:54:00,1.53445,1.53475,1.5344,1.5344,14400000.0
2009-08-09 23:55:00,1.5345,1.5345,1.5345,1.5345,3200000.0
2009-08-09 23:56:00,1.53365,1.53365,1.5334,1.53365,8000000.0
2009-08-09 23:57:00,1.5337,1.5337,1.5337,1.5337,1600000.0
2009-08-10 00:00:00,1.53365,1.5349,1.53365,1.53455,9400000.0
2009-08-10 00:01:00,1.53475,1.5349,1.53475,1.53485,12000000.0
2009-08-10 00:02:00,1.53485,1.53555,1.53465,1.53505,40000000.0
2009-08-10 00:03:00,1.53495,1.53495,1.53495,1.53495,13800000.0
2009-08-10 00:04:00,1.5351,1.53575,1.5351,1.53575,41500000.0
2009-08-10 00:05:00,1.53575,1.536,1.5355,1.53585,47900000.0
2009-08-10 00:06:00,1.5359,1.5362,1.5359,1.53615,15200000.0
2009-08-10 00:07:00,1.53615,1.5364,1.5353,1.5364,73000000.0
2009-08-10 00:08:00,1.53635,1.53635,1.5354,1.5362,31600000.0
2009-08-10 00:09:00,1.5362,1.5363,1.5362,1.53625,6800000.0
2009-08-10 00:10:00,1.53625,1.5365,1.53605,1.5365,35600000.0
2009-08-10 00:11:00,1.5361,1.53665,1.5361,1.53645,35700000.0
2009-08-10 00:12:00,1.5364,1.53665,1.53625,1.53665,31600000.0
2009-08-10 00:13:00,1.53665,1.53665,1.53665,1.53665,9700000.0
2009-08-10 00:14:00,1.53617,1.53617,1.5361,1.5361,58900000.0
2009-08-10 00:15:00,1.5366,1.53735,1.5365,1.5373,58900000.0
2009-08-10 00:16:00,1.53715,1.53715,1.53675,1.53695,33600000.0
2009-08-10 00:17:00,1.5368,1.5368,1.5367,1.5368,11200000.0
2009-08-10 00:18:00,1.5368,1.5369,1.53675,1.5369,12800000.0
2009-08-10 00:20:00,1.53675,1.53675,1.5365,1.53665,17000000.0
2009-08-10 00:21:00,1.5367,1.53675,1.53665,1.53665,9200000.0
2009-08-10 00:22:00,1.53665,1.53665,1.53665,1.53665,3200000.0
2009-08-10 00:24:00,1.53675,1.53675,1.53665,1.53665,10000000.0
2009-08-10 00:25:00,1.53665,1.53665,1.53665,1.53665,6700000.0
2009-08-10 00:26:00,1.53665,1.53665,1.53665,1.53665,3200000.0
2009-08-10 00:27:00,1.53665,1.53665,1.53665,1.53665,9700000.0
2009-08-10 00:28:00,1.5367,1.5368,1.5367,1.5368,16000000.0
2009-08-10 00:29:00,1.53675,1.5369,1.53675,1.5368,21000000.0
2009-08-10 00:30:00,1.5368,1.5368,1.53675,1.5368,7200000.0
2009-08-10 00:31:00,1.537,1.53745,1.537,1.53745,14400000.0
2009-08-10 00:32:00,1.53745,1.5378,1.53685,1.5377,49400000.0
2009-08-10 00:33:00,1.53735,1.53735,1.53734,1.53735,1600000.0
2009-08-10 00:34:00,1.5377,1.5377,1.5377,1.5377,1600000.0
2009-08-10 00:35:00,1.5377,1.53795,1.53765,1.5379,28300000.0
2009-08-10 00:36:00,1.5379,1.53825,1.5379,1.53795,26800000.0
2009-08-10 00:37:00,1.5379,1.53805,1.5379,1.53805,16600000.0
2009-08-10 00:38:00,1.538,1.53825,1.537,1.53815,35900000.0
2009-08-10 00:39:00,1.53835,1.53835,1.5381,1.5381,2800000.0
2009-08-10 00:40:00,1.53825,1.53825,1.53725,1.53735,19600000.0
2009-08-10 00:41:00,1.53755,1.53775,1.53645,1.53765,35200000.0
2009-08-10 00:42:00,1.53765,1.5377,1.5375,1.5377,14600000.0
2009-08-10 00:43:00,1.53755,1.53795,1.53755,1.53795,29200000.0
2009-08-10 00:44:00,1.53805,1.53815,1.5378,1.53795,29000000.0
2009-08-10 00:45:00,1.53795,1.5384,1.53795,1.5383,43600000.0
2009-08-10 00:46:00,1.53835,1.5389,1.5381,1.53865,48900000.0
2009-08-10 00:47:00,1.53865,1.539,1.5374,1.53805,70700000.0
2009-08-10 00:48:00,1.538,1.53825,1.5375,1.5382,46600000.0
2009-08-10 00:49:00,1.5382,1.53825,1.53715,1.5382,31900000.0
2009-08-10 00:50:00,1.5384,1.5385,1.53835,1.5384,14400000.0
2009-08-10 00:51:00,1.53835,1.53885,1.538,1.53885,18200000.0
2009-08-10 00:52:00,1.5388,1.5388,1.5381,1.5387,30000000.0
2009-08-10 00:53:00,1.53875,1.5388,1.538,1.53855,50100000.0
2009-08-10 00:54:00,1.53865,1.5387,1.53795,1.5384,43600000.0
2009-08-10 00:55:00,1.5385,1.53875,1.53815,1.53865,51100000.0
2009-08-10 00:56:00,1.5387,1.5388,1.538,1.53855,49500000.0
2009-08-10 00:57:00,1.53845,1.5389,1.53845,1.5389,26400000.0
2009-08-10 00:58:00,1.5388,1.5388,1.53835,1.5385,35900000.0
2009-08-10 00:59:00,1.53865,1.53885,1.53815,1.5385,55700000.0
2009-08-10 01:00:00,1.5384,1.53875,1.5372,1.53855,87400000.0
2009-08-10 01:01:00,1.5387,1.5387,1.53665,1.5379,64400000.0
2009-08-10 01:02:00,1.5379,1.53835,1.5379,1.53825,49200000.0
2009-08-10 01:03:00,1.53825,1.5384,1.5382,1.53825,17200000.0
2009-08-10 01:04:00,1.5383,1.53875,1.5383,1.53835,32000000.0
2009-08-10 01:05:00,1.5385,1.5387,1.53825,1.53825,29000000.0
2009-08-10 01:06:00,1.5384,1.5385,1.53835,1.53845,18100000.0
2009-08-10 01:07:00,1.53845,1.53855,1.5382,1.5383,23000000.0
2009-08-10 01:08:00,1.53845,1.5386,1.53845,1.5386,13900000.0
2009-08-10 01:09:00,1.5386,1.5386,1.5378,1.5379,37200000.0
2009-08-10 01:10:00,1.53795,1.53825,1.53785,1.53785,86300000.0
2009-08-10 01:11:00,1.53785,1.53815,1.53775,1.53815,35700000.0
2009-08-10 01:12:00,1.538,1.5383,1.53785,1.53805,14400000.0
2009-08-10 01:13:00,1.53815,1.53815,1.5379,1.53805,8200000.0
2009-08-10 01:14:00,1.53815,1.53815,1.53765,1.53785,18800000.0
2009-08-10 01:15:00,1.53785,1.53815,1.53775,1.5379,31800000.0
2009-08-10 01:16:00,1.5379,1.5379,1.53775,1.5379,28000000.0
2009-08-10 01:17:00,1.53795,1.5382,1.5378,1.5379,25100000.0
2009-08-10 01:18:00,1.53775,1.5382,1.53775,1.5382,27800000.0
2009-08-10 01:19:00,1.5382,1.5383,1.53775,1.53805,30400000.0
2009-08-10 01:20:00,1.5378,1.53845,1.5378,1.53805,16200000.0
2009-08-10 01:21:00,1.53795,1.53825,1.53795,1.53815,20300000.0
2009-08-10 01:22:00,1.53825,1.53835,1.5381,1.5381,19300000.0
2009-08-10 01:23:00,1.53845,1.53845,1.538,1.5383,44600000.0
2009-08-10 01:24:00,1.53815,1.5384,1.53815,1.5383,27700000.0
2009-08-10 01:25:00,1.5383,1.5383,1.53805,1.5382,10800000.0
2009-08-10 01:26:00,1.5382,1.5382,1.5382,1.5382,1600000.0
2009-08-10 01:27:00,1.5382,1.5385,1.53805,1.53805,15300000.0
2009-08-10 01:28:00,1.53805,1.53805,1.5379,1.53795,32800000.0
2009-08-10 01:29:00,1.538,1.538,1.5379,1.538,34200000.0
2009-08-10 01:30:00,1.53795,1.53835,1.53795,1.538,31400000.0
2009-08-10 01:31:00,1.538,1.5381,1.53795,1.538,40600000.0
2009-08-10 01:32:00,1.5382,1.5383,1.53795,1.5382,18400000.0
2009-08-10 01:33:00,1.53795,1.53795,1.53795,1.53795,1000000.0
2009-08-10 01:34:00,1.53795,1.53825,1.5379,1.53825,36300000.0
2009-08-10 01:35:00,1.53835,1.53835,1.5379,1.53825,12800000.0
2009-08-10 01:36:00,1.53835,1.53835,1.5379,1.5379,34700000.0
2009-08-10 01:37:00,1.5379,1.5383,1.53785,1.5382,34800000.0
2009-08-10 01:38:00,1.5382,1.5382,1.53785,1.538,40400000.0
2009-08-10 01:39:00,1.538,1.5384,1.5379,1.53825,30700000.0
2009-08-10 01:40:00,1.53845,1.53845,1.53815,1.53835,22200000.0
2009-08-10 01:41:00,1.53855,1.53855,1.5382,1.53825,5000000.0
2009-08-10 01:42:00,1.5383,1.5384,1.53815,1.5384,17000000.0
2009-08-10 01:43:00,1.5384,1.5384,1.5384,1.5384,6400000.0
2009-08-10 01:44:00,1.53805,1.5382,1.53795,1.53805,28000000.0
2009-08-10 01:45:00,1.53805,1.5385,1.5379,1.5385,31000000.0
2009-08-10 01:46:00,1.5385,1.5385,1.5382,1.5382,14900000.0
2009-08-10 01:47:00,1.53785,1.5385,1.53785,1.5383,64400000.0
2009-08-10 01:48:00,1.5382,1.5386,1.53785,1.5385,93800000.0
2009-08-10 01:49:00,1.5385,1.5385,1.5382,1.5383,22000000.0
2009-08-10 01:50:00,1.5383,1.5386,1.53805,1.5386,44300000.0
2009-08-10 01:51:00,1.5385,1.5385,1.538,1.53835,67300000.0
2009-08-10 01:52:00,1.53835,1.5385,1.53805,1.53805,32600000.0
2009-08-10 01:53:00,1.53815,1.53815,1.53775,1.53775,19600000.0
2009-08-10 01:54:00,1.53775,1.53795,1.53775,1.53795,21200000.0
2009-08-10 01:55:00,1.53785,1.53795,1.5374,1.53765,22800000.0
2009-08-10 01:56:00,1.53765,1.53795,1.5376,1.53775,66400000.0
2009-08-10 01:57:00,1.5379,1.5379,1.53775,1.53775,13600000.0
2009-08-10 01:58:00,1.53765,1.53775,1.53765,1.53775,24800000.0
2009-08-10 01:59:00,1.53775,1.5381,1.53775,1.5381,36200000.0
2009-08-10 02:00:00,1.5381,1.53825,1.53745,1.5378,75000000.0
2009-08-10 02:01:00,1.53785,1.53805,1.53715,1.5376,63600000.0
2009-08-10 02:02:00,1.5376,1.5378,1.5376,1.5376,16000000.0
2009-08-10 02:03:00,1.5376,1.5381,1.5376,1.538,39600000.0
2009-08-10 02:04:00,1.53795,1.53795,1.53775,1.5378,20000000.0
2009-08-10 02:05:00,1.5378,1.538,1.53765,1.538,56100000.0
2009-08-10 02:06:00,1.5379,1.53815,1.5378,1.5379,52600000.0
2009-08-10 02:07:00,1.53805,1.53805,1.5375,1.5378,79200000.0
2009-08-10 02:08:00,1.53785,1.538,1.53755,1.53765,45000000.0
2009-08-10 02:09:00,1.5377,1.53775,1.53655,1.5369,69600000.0
2009-08-10 02:10:00,1.53695,1.53705,1.5366,1.537,62000000.0
2009-08-10 02:11:00,1.53695,1.53715,1.5368,1.5368,45600000.0
2009-08-10 02:12:00,1.53685,1.53735,1.53655,1.53655,53000000.0
2009-08-10 02:13:00,1.53655,1.53715,1.53655,1.5368,69200000.0
2009-08-10 02:14:00,1.53675,1.53685,1.5366,1.53665,38400000.0
2009-08-10 02:15:00,1.5366,1.53665,1.53635,1.53665,63100000.0
2009-08-10 02:16:00,1.53665,1.53685,1.53665,1.53685,14600000.0
2009-08-10 02:17:00,1.53675,1.53675,1.53655,1.53655,24000000.0
2009-08-10 02:18:00,1.53655,1.53665,1.5363,1.53645,49400000.0
2009-08-10 02:19:00,1.5365,1.53665,1.53645,1.5366,43800000.0
2009-08-10 02:20:00,1.5365,1.53665,1.5364,1.5365,27400000.0
2009-08-10 02:21:00,1.53655,1.5369,1.5365,1.53665,55400000.0
2009-08-10 02:22:00,1.53675,1.537,1.53675,1.53695,35200000.0
2009-08-10 02:23:00,1.537,1.5371,1.53675,1.53675,27200000.0
2009-08-10 02:24:00,1.5367,1.5368,1.5363,1.5365,73600000.0
2009-08-10 02:25:00,1.53655,1.53705,1.53645,1.53695,60000000.0
2009-08-10 02:26:00,1.53705,1.53705,1.53675,1.5369,43200000.0
2009-08-10 02:27:00,1.53685,1.53755,1.53685,1.53725,45000000.0
2009-08-10 02:28:00,1.53725,1.53735,1.537,1.53705,66800000.0
2009-08-10 02:29:00,1.53705,1.53745,1.53695,1.537,73200000.0
2009-08-10 02:30:00,1.537,1.53705,1.5368,1.5369,26400000.0
2009-08-10 02:31:00,1.53695,1.537,1.53675,1.53685,41800000.0
2009-08-10 02:32:00,1.53685,1.53685,1.53665,1.53665,28800000.0
2009-08-10 02:33:00,1.5366,1.5366,1.53585,1.536,72700000.0
2009-08-10 02:34:00,1.536,1.53615,1.53565,1.5359,59400000.0
2009-08-10 02:35:00,1.53585,1.53605,1.5356,1.5357,68200000.0
2009-08-10 02:36:00,1.53595,1.53595,1.53575,1.53595,24200000.0
2009-08-10 02:37:00,1.53595,1.53615,1.5358,1.5359,48800000.0
2009-08-10 02:38:00,1.5359,1.53645,1.5359,1.53645,40000000.0
2009-08-10 02:39:00,1.5364,1.5369,1.53605,1.5368,79600000.0
2009-08-10 02:40:00,1.5368,1.53685,1.5362,1.53645,77600000.0
2009-08-10 02:41:00,1.53645,1.5366,1.5364,1.5364,30400000.0
2009-08-10 02:42:00,1.5364,1.53675,1.5362,1.53675,54600000.0
2009-08-10 02:43:00,1.53675,1.53705,1.5362,1.5367,59400000.0
2009-08-10 02:44:00,1.53665,1.53685,1.53655,1.53675,36200000.0
2009-08-10 02:45:00,1.53665,1.537,1.5364,1.53685,63000000.0
2009-08-10 02:46:00,1.53685,1.53685,1.5365,1.53685,54800000.0
2009-08-10 02:47:00,1.53675,1.53695,1.5365,1.53685,34800000.0
2009-08-10 02:48:00,1.53685,1.53695,1.53675,1.5369,75200000.0
2009-08-10 02:49:00,1.53685,1.53705,1.53665,1.53685,88000000.0
2009-08-10 02:50:00,1.53685,1.53685,1.5366,1.53675,41800000.0
2009-08-10 02:51:00,1.53665,1.53665,1.53645,1.5366,46900000.0
2009-08-10 02:52:00,1.5366,1.53675,1.53655,1.5367,72000000.0
2009-08-10 02:53:00,1.53675,1.53675,1.5365,1.53655,60700000.0
2009-08-10 02:54:00,1.53655,1.53835,1.53655,1.53735,148900000.0
2009-08-10 02:55:00,1.53735,1.53735,1.5369,1.53695,57600000.0
2009-08-10 02:56:00,1.53695,1.53745,1.53685,1.53745,52200000.0
2009-08-10 02:57:00,1.53745,1.53745,1.53735,1.53735,9800000.0
2009-08-10 02:58:00,1.53735,1.53735,1.53735,1.53735,14600000.0
2009-08-10 02:59:00,1.53735,1.53735,1.5372,1.5372,26400000.0
2009-08-10 03:00:00,1.53725,1.5374,1.53715,1.5374,43400000.0
2009-08-10 03:01:00,1.5373,1.5374,1.5372,1.5372,40800000.0
2009-08-10 03:02:00,1.5372,1.5374,1.53715,1.5374,33600000.0
2009-08-10 03:03:00,1.5374,1.5375,1.5374,1.5374,8200000.0
2009-08-10 03:04:00,1.5374,1.53745,1.53735,1.53745,19400000.0
2009-08-10 03:05:00,1.5374,1.5374,1.5371,1.5371,22400000.0
2009-08-10 03:06:00,1.537,1.537,1.53675,1.53675,99800000.0
2009-08-10 03:07:00,1.5369,1.537,1.5366,1.53685,115400000.0
2009-08-10 03:08:00,1.53685,1.53705,1.53635,1.5365,88400000.0
2009-08-10 03:09:00,1.53655,1.53685,1.53655,1.5368,51500000.0
2009-08-10 03:10:00,1.5369,1.53745,1.5369,1.53725,50800000.0
2009-08-10 03:11:00,1.5371,1.5372,1.53695,1.53695,33600000.0
2009-08-10 03:12:00,1.5369,1.53695,1.5367,1.53675,43700000.0
2009-08-10 03:13:00,1.53675,1.53675,1.5365,1.53655,39800000.0
2009-08-10 03:14:00,1.53655,1.5367,1.53655,1.5367,19200000.0
2009-08-10 03:15:00,1.5367,1.5373,1.53655,1.53685,79500000.0
2009-08-10 03:16:00,1.53648,1.53657,1.53647,1.53651,67000000.0
2009-08-10 03:17:00,1.53685,1.537,1.5366,1.53685,67000000.0
2009-08-10 03:18:00,1.5369,1.5371,1.5369,1.537,51200000.0
2009-08-10 03:19:00,1.537,1.537,1.537,1.537,14400000.0
2009-08-10 03:20:00,1.537,1.537,1.537,1.537,13000000.0
2009-08-10 03:21:00,1.537,1.5373,1.537,1.53725,55000000.0
2009-08-10 03:22:00,1.5372,1.53735,1.5366,1.53675,63400000.0
2009-08-10 03:23:00,1.5368,1.53685,1.5366,1.5366,21700000.0
2009-08-10 03:24:00,1.5366,1.53675,1.53655,1.53665,40600000.0
2009-08-10 03:25:00,1.53665,1.53675,1.53665,1.53675,39400000.0
2009-08-10 03:26:00,1.5368,1.5368,1.5367,1.5367,9400000.0
2009-08-10 03:27:00,1.5367,1.53675,1.5366,1.5366,14000000.0
2009-08-10 03:28:00,1.5366,1.53665,1.5364,1.5366,30200000.0
2009-08-10 03:29:00,1.53665,1.53665,1.5366,1.53665,32400000.0
2009-08-10 03:30:00,1.5367,1.53675,1.5365,1.5367,50800000.0
2009-08-10 03:31:00,1.5367,1.5367,1.53665,1.5367,16000000.0
2009-08-10 03:32:00,1.5367,1.53675,1.53665,1.53665,12800000.0
2009-08-10 03:33:00,1.5367,1.53675,1.5367,1.5367,8200000.0
2009-08-10 03:34:00,1.5367,1.53685,1.5367,1.5368,16000000.0
2009-08-10 03:35:00,1.53675,1.53675,1.53675,1.53675,7600000.0
2009-08-10 03:36:00,1.53685,1.53695,1.53675,1.5368,44200000.0
2009-08-10 03:37:00,1.53685,1.53685,1.5368,1.5368,24800000.0
2009-08-10 03:38:00,1.53685,1.53685,1.5368,1.53685,35600000.0
2009-08-10 03:39:00,1.53685,1.53685,1.536,1.536,41200000.0
2009-08-10 03:40:00,1.53595,1.53605,1.5358,1.5359,66500000.0
2009-08-10 03:41:00,1.5359,1.5364,1.5359,1.53605,110400000.0
2009-08-10 03:42:00,1.53605,1.5363,1.536,1.536,56400000.0
2009-08-10 03:43:00,1.536,1.5362,1.536,1.5361,32000000.0
2009-08-10 03:44:00,1.5361,1.5361,1.5357,1.53605,54600000.0
2009-08-10 03:45:00,1.536,1.5363,1.53575,1.5363,62600000.0
2009-08-10 03:46:00,1.53625,1.5363,1.5361,1.53615,39400000.0
2009-08-10 03:47:00,1.53595,1.5361,1.53575,1.53595,80800000.0
2009-08-10 03:48:00,1.5359,1.5361,1.5358,1.5359,32800000.0
2009-08-10 03:49:00,1.53585,1.53595,1.53585,1.53595,68700000.0
2009-08-10 03:50:00,1.53595,1.53595,1.53565,1.53585,70200000.0
2009-08-10 03:51:00,1.5358,1.53655,1.5356,1.5364,113600000.0
2009-08-10 03:52:00,1.5364,1.5364,1.5363,1.5363,15000000.0
2009-08-10 03:53:00,1.53635,1.53655,1.53625,1.53645,63600000.0
2009-08-10 03:54:00,1.5365,1.5365,1.5364,1.5364,28400000.0
2009-08-10 03:55:00,1.53645,1.53675,1.53625,1.53635,59800000.0
2009-08-10 03:56:00,1.5364,1.53655,1.53635,1.53635,41000000.0
2009-08-10 03:57:00,1.5363,1.5364,1.53625,1.5364,65900000.0
2009-08-10 03:58:00,1.53635,1.5366,1.5363,1.53635,46200000.0
2009-08-10 03:59:00,1.5364,1.53655,1.5362,1.53635,35000000.0
2009-08-10 04:00:00,1.53645,1.53675,1.5363,1.5364,57700000.0
2009-08-10 04:01:00,1.5365,1.53675,1.53645,1.53645,35800000.0
2009-08-10 04:02:00,1.53655,1.5367,1.53655,1.5367,45800000.0
2009-08-10 04:03:00,1.5367,1.5367,1.5366,1.5366,10000000.0
2009-08-10 04:04:00,1.5366,1.5366,1.53655,1.5366,8000000.0
2009-08-10 04:05:00,1.5366,1.537,1.5366,1.537,19500000.0
2009-08-10 04:06:00,1.5371,1.5372,1.53695,1.53695,29000000.0
2009-08-10 04:07:00,1.53705,1.5371,1.537,1.53705,13600000.0
2009-08-10 04:08:00,1.53705,1.53715,1.53655,1.5367,46800000.0
2009-08-10 04:09:00,1.53665,1.5368,1.53645,1.53645,51000000.0
2009-08-10 04:10:00,1.53655,1.53675,1.53655,1.53665,56000000.0
2009-08-10 04:11:00,1.53665,1.5367,1.5362,1.53635,39800000.0
2009-08-10 04:12:00,1.53635,1.53645,1.536,1.536,24300000.0
2009-08-10 04:13:00,1.53615,1.53665,1.53615,1.53665,41200000.0
2009-08-10 04:14:00,1.5367,1.5367,1.53655,1.53655,24100000.0
2009-08-10 04:15:00,1.5367,1.5368,1.53655,1.53665,22400000.0
2009-08-10 04:16:00,1.53665,1.53675,1.53655,1.53655,31100000.0
2009-08-10 04:17:00,1.53665,1.5371,1.5362,1.537,58100000.0
2009-08-10 04:18:00,1.537,1.53705,1.5362,1.5366,65400000.0
2009-08-10 04:19:00,1.5366,1.5368,1.5365,1.5365,47100000.0
2009-08-10 04:20:00,1.53655,1.5369,1.5365,1.5368,48200000.0
2009-08-10 04:21:00,1.53645,1.53645,1.53645,1.53645,3400000.0
2009-08-10 04:22:00,1.5366,1.5366,1.536,1.5362,72200000.0
2009-08-10 04:23:00,1.5362,1.5362,1.536,1.53605,31400000.0
2009-08-10 04:24:00,1.5361,1.53615,1.53605,1.5361,23400000.0
2009-08-10 04:25:00,1.5361,1.53625,1.536,1.53605,28400000.0
2009-08-10 04:26:00,1.536,1.536,1.5358,1.5359,29100000.0
2009-08-10 04:27:00,1.5359,1.53615,1.5357,1.5361,73300000.0
2009-08-10 04:28:00,1.53605,1.53605,1.53595,1.53595,38200000.0
2009-08-10 04:29:00,1.53595,1.5361,1.53585,1.5361,46200000.0
2009-08-10 04:30:00,1.53615,1.53625,1.5361,1.53615,40500000.0
2009-08-10 04:31:00,1.53605,1.53615,1.53605,1.53605,50900000.0
2009-08-10 04:32:00,1.53605,1.5362,1.536,1.53605,57700000.0
2009-08-10 04:33:00,1.53605,1.53615,1.53595,1.53615,35900000.0
2009-08-10 04:34:00,1.53615,1.5362,1.536,1.5361,54300000.0
2009-08-10 04:35:00,1.53605,1.53625,1.53595,1.53615,58300000.0
2009-08-10 04:36:00,1.53605,1.5366,1.5359,1.5363,117000000.0
2009-08-10 04:37:00,1.53635,1.53695,1.5362,1.53655,138500000.0
2009-08-10 04:38:00,1.5365,1.53685,1.53625,1.53645,95400000.0
2009-08-10 04:39:00,1.5364,1.5367,1.5363,1.5364,37000000.0
2009-08-10 04:40:00,1.5363,1.53665,1.5361,1.53645,62600000.0
2009-08-10 04:41:00,1.5364,1.5365,1.53605,1.5363,75000000.0
2009-08-10 04:42:00,1.5363,1.5364,1.53615,1.53615,44700000.0
2009-08-10 04:43:00,1.5361,1.5362,1.536,1.5361,15800000.0
2009-08-10 04:44:00,1.536,1.5361,1.53595,1.53605,58400000.0
2009-08-10 04:45:00,1.536,1.5362,1.536,1.5361,75000000.0
2009-08-10 04:46:00,1.5362,1.53625,1.5359,1.5359,53100000.0
2009-08-10 04:47:00,1.5359,1.5359,1.5359,1.5359,23000000.0
2009-08-10 04:48:00,1.5359,1.53605,1.53565,1.53575,32700000.0
2009-08-10 04:49:00,1.5357,1.5358,1.5357,1.5357,16200000.0
2009-08-10 04:50:00,1.53575,1.53575,1.5355,1.5356,34200000.0
2009-08-10 04:51:00,1.5356,1.5359,1.5356,1.53585,51000000.0
2009-08-10 04:52:00,1.5358,1.5359,1.5358,1.5359,16700000.0
2009-08-10 04:53:00,1.53595,1.536,1.5359,1.536,22000000.0
2009-08-10 04:54:00,1.53595,1.536,1.5355,1.5356,51100000.0
2009-08-10 04:55:00,1.53575,1.5358,1.5357,1.5357,25800000.0
2009-08-10 04:56:00,1.5358,1.5358,1.5358,1.5358,2000000.0
2009-08-10 04:57:00,1.5359,1.5363,1.5358,1.5363,28200000.0
2009-08-10 04:58:00,1.53625,1.53625,1.5361,1.5362,23400000.0
2009-08-10 04:59:00,1.53615,1.53635,1.5361,1.53635,38000000.0
2009-08-10 05:00:00,1.53635,1.5365,1.5363,1.5364,33200000.0
2009-08-10 05:01:00,1.53635,1.53635,1.53605,1.5362,43300000.0
2009-08-10 05:02:00,1.5362,1.5362,1.53605,1.5361,30400000.0
2009-08-10 05:03:00,1.53625,1.53635,1.5361,1.53635,30000000.0
2009-08-10 05:04:00,1.53625,1.5367,1.53625,1.5365,52200000.0
2009-08-10 05:05:00,1.5365,1.5365,1.5365,1.5365,1600000.0
2009-08-10 05:06:00,1.5365,1.5365,1.53615,1.53615,8200000.0
2009-08-10 05:07:00,1.53615,1.53615,1.53615,1.53615,7600000.0
2009-08-10 05:08:00,1.5361,1.5361,1.5361,1.5361,4000000.0
2009-08-10 05:09:00,1.5361,1.53615,1.53605,1.53605,17000000.0
2009-08-10 05:10:00,1.53615,1.5362,1.53605,1.5362,20900000.0
2009-08-10 05:11:00,1.53625,1.53625,1.5362,1.5362,3000000.0
2009-08-10 05:12:00,1.5361,1.5361,1.5361,1.5361,2000000.0
2009-08-10 05:13:00,1.5361,1.53615,1.53605,1.53605,24200000.0
2009-08-10 05:14:00,1.5361,1.53625,1.53605,1.5362,15200000.0
2009-08-10 05:15:00,1.5362,1.53625,1.53595,1.53605,38900000.0
2009-08-10 05:16:00,1.53605,1.53605,1.53605,1.53605,1000000.0
2009-08-10 05:17:00,1.53605,1.53605,1.5358,1.536,41200000.0
2009-08-10 05:18:00,1.53605,1.5362,1.536,1.53605,43800000.0
2009-08-10 05:19:00,1.53595,1.53605,1.53585,1.53605,18800000.0
2009-08-10 05:20:00,1.536,1.5361,1.536,1.5361,24800000.0
2009-08-10 05:21:00,1.53595,1.536,1.5359,1.5359,22400000.0
2009-08-10 05:22:00,1.5359,1.5359,1.53575,1.5358,24400000.0
2009-08-10 05:23:00,1.5358,1.5361,1.5357,1.5361,51600000.0
2009-08-10 05:24:00,1.53615,1.5363,1.5358,1.5359,37800000.0
2009-08-10 05:25:00,1.53605,1.5361,1.53585,1.536,36000000.0
2009-08-10 05:26:00,1.536,1.536,1.53595,1.536,8400000.0
2009-08-10 05:27:00,1.536,1.536,1.5357,1.53595,39000000.0
2009-08-10 05:28:00,1.53605,1.53605,1.5357,1.5357,74800000.0
2009-08-10 05:29:00,1.5357,1.5368,1.53555,1.5367,136500000.0
2009-08-10 05:30:00,1.5367,1.5368,1.5366,1.5367,42000000.0
2009-08-10 05:31:00,1.53685,1.53685,1.5362,1.5363,93400000.0
2009-08-10 05:32:00,1.5363,1.5364,1.5361,1.5361,47800000.0
2009-08-10 05:33:00,1.5362,1.53645,1.5361,1.5364,37400000.0
2009-08-10 05:34:00,1.5363,1.53635,1.5359,1.53595,39600000.0
2009-08-10 05:35:00,1.53595,1.5362,1.53595,1.5362,12600000.0
2009-08-10 05:36:00,1.5362,1.5362,1.53595,1.5361,21100000.0
2009-08-10 05:37:00,1.5361,1.5361,1.5361,1.5361,7000000.0
2009-08-10 05:38:00,1.53615,1.5362,1.5361,1.5362,10400000.0
2009-08-10 05:39:00,1.53615,1.5362,1.536,1.5361,21800000.0
2009-08-10 05:40:00,1.53615,1.5364,1.5361,1.5363,21400000.0
2009-08-10 05:41:00,1.5363,1.5364,1.5363,1.5363,21000000.0
2009-08-10 05:42:00,1.5363,1.5366,1.5363,1.5364,42000000.0
2009-08-10 05:43:00,1.5364,1.5365,1.5363,1.5365,26200000.0
2009-08-10 05:44:00,1.5364,1.5366,1.53635,1.53645,35800000.0
2009-08-10 05:45:00,1.5365,1.5365,1.53595,1.53605,21000000.0
2009-08-10 05:46:00,1.53605,1.53615,1.53595,1.53595,19800000.0
2009-08-10 05:47:00,1.53595,1.536,1.5358,1.5358,21200000.0
2009-08-10 05:48:00,1.5358,1.5359,1.5358,1.5358,6600000.0
2009-08-10 05:49:00,1.5358,1.5359,1.5358,1.5359,7400000.0
2009-08-10 05:50:00,1.53595,1.5361,1.53595,1.536,29400000.0
2009-08-10 05:51:00,1.53545,1.53565,1.5354,1.5355,24000000.0
2009-08-10 05:52:00,1.53545,1.5357,1.5354,1.5357,34800000.0
2009-08-10 05:53:00,1.5358,1.53595,1.5355,1.53565,81800000.0
2009-08-10 05:54:00,1.53565,1.53575,1.53565,1.5357,7200000.0
2009-08-10 05:55:00,1.53575,1.5359,1.5357,1.53575,56200000.0
2009-08-10 05:56:00,1.53565,1.53585,1.53565,1.53585,20000000.0
2009-08-10 05:57:00,1.53585,1.536,1.53575,1.53575,32100000.0
2009-08-10 05:58:00,1.5357,1.5362,1.5357,1.5361,42500000.0
2009-08-10 05:59:00,1.5362,1.5362,1.5361,1.5361,41800000.0
2009-08-10 06:00:00,1.5362,1.5363,1.5361,1.5361,70000000.0
2009-08-10 06:01:00,1.5361,1.53625,1.5361,1.5361,63300000.0
2009-08-10 06:02:00,1.5362,1.53665,1.5362,1.53635,73900000.0
2009-08-10 06:03:00,1.5363,1.53665,1.5363,1.53655,81100000.0
2009-08-10 06:04:00,1.5365,1.5366,1.53625,1.53625,53600000.0
2009-08-10 06:05:00,1.53625,1.53635,1.5361,1.5361,25600000.0
2009-08-10 06:06:00,1.5361,1.5362,1.5361,1.5361,43800000.0
2009-08-10 06:07:00,1.5361,1.5361,1.5361,1.5361,12000000.0
2009-08-10 06:08:00,1.5361,1.53625,1.5361,1.5361,28000000.0
2009-08-10 06:09:00,1.5361,1.5361,1.5361,1.5361,5000000.0
2009-08-10 06:10:00,1.5361,1.5361,1.5361,1.5361,15000000.0
2009-08-10 06:11:00,1.5361,1.53615,1.5361,1.5361,7400000.0
2009-08-10 06:12:00,1.53615,1.53615,1.5361,1.5361,8000000.0
2009-08-10 06:13:00,1.5361,1.5361,1.5361,1.5361,17000000.0
2009-08-10 06:14:00,1.5361,1.5361,1.5361,1.5361,14000000.0
2009-08-10 06:15:00,1.5357,1.53595,1.5357,1.53585,37400000.0
2009-08-10 06:16:00,1.53595,1.5364,1.53595,1.5364,31200000.0
2009-08-10 06:17:00,1.5364,1.5364,1.536,1.53605,60600000.0
2009-08-10 06:18:00,1.5361,1.5364,1.5361,1.5364,11300000.0
2009-08-10 06:19:00,1.5363,1.53635,1.53615,1.5363,19000000.0
2009-08-10 06:20:00,1.5363,1.53645,1.5362,1.53645,10000000.0
2009-08-10 06:21:00,1.5364,1.5364,1.53595,1.53615,33400000.0
2009-08-10 06:22:00,1.5362,1.5363,1.53615,1.5362,14400000.0
2009-08-10 06:23:00,1.5362,1.5362,1.53585,1.53585,15800000.0
2009-08-10 06:24:00,1.53585,1.53585,1.5356,1.5358,57900000.0
2009-08-10 06:25:00,1.5357,1.5358,1.53565,1.53575,29200000.0
2009-08-10 06:26:00,1.5357,1.5358,1.53555,1.53555,13600000.0
2009-08-10 06:27:00,1.5356,1.53575,1.53535,1.5354,50400000.0
2009-08-10 06:28:00,1.53535,1.5356,1.53535,1.53545,45800000.0
2009-08-10 06:29:00,1.5355,1.53595,1.5354,1.53585,54400000.0
2009-08-10 06:30:00,1.5359,1.53625,1.53525,1.53545,137200000.0
2009-08-10 06:31:00,1.5354,1.53615,1.53535,1.53585,63100000.0
2009-08-10 06:32:00,1.53585,1.53585,1.53575,1.53575,95500000.0
2009-08-10 06:33:00,1.53575,1.53575,1.53555,1.5357,44900000.0
2009-08-10 06:34:00,1.53575,1.5358,1.5357,1.5357,11400000.0
2009-08-10 06:35:00,1.5357,1.536,1.53565,1.53575,32600000.0
2009-08-10 06:36:00,1.53575,1.53585,1.53545,1.5356,39800000.0
2009-08-10 06:37:00,1.53555,1.5356,1.53555,1.5356,4000000.0
2009-08-10 06:38:00,1.53565,1.5359,1.53565,1.5358,20100000.0
2009-08-10 06:39:00,1.5357,1.5359,1.5357,1.5358,12600000.0
2009-08-10 06:40:00,1.53585,1.53625,1.53575,1.53605,104600000.0
2009-08-10 06:41:00,1.53605,1.53605,1.53585,1.53585,54400000.0
2009-08-10 06:42:00,1.53585,1.5362,1.53585,1.5362,44800000.0
2009-08-10 06:43:00,1.5362,1.53625,1.53585,1.5362,62600000.0
2009-08-10 06:44:00,1.53615,1.5362,1.5361,1.5362,19800000.0
2009-08-10 06:45:00,1.53625,1.53625,1.53595,1.536,24200000.0
2009-08-10 06:46:00,1.536,1.536,1.53595,1.53595,25600000.0
2009-08-10 06:47:00,1.536,1.5361,1.53595,1.5361,22600000.0
2009-08-10 06:48:00,1.5361,1.53645,1.5359,1.5361,90200000.0
2009-08-10 06:49:00,1.53585,1.536,1.53575,1.5359,84600000.0
2009-08-10 06:50:00,1.5359,1.5362,1.53585,1.5362,48200000.0
2009-08-10 06:51:00,1.5362,1.5362,1.53615,1.53615,35200000.0
2009-08-10 06:52:00,1.53615,1.5363,1.53615,1.5363,28800000.0
2009-08-10 06:53:00,1.5363,1.53645,1.536,1.5362,29000000.0
2009-08-10 06:54:00,1.5361,1.53635,1.53595,1.5361,66000000.0
2009-08-10 06:55:00,1.53605,1.5362,1.53605,1.53615,30200000.0
2009-08-10 06:56:00,1.53615,1.5364,1.536,1.5363,76800000.0
2009-08-10 06:57:00,1.5363,1.53655,1.5363,1.5365,57600000.0
2009-08-10 06:58:00,1.53655,1.53655,1.5365,1.5365,28800000.0
2009-08-10 06:59:00,1.53645,1.53685,1.53645,1.5366,85200000.0
2009-08-10 07:00:00,1.5366,1.53685,1.5365,1.53675,89800000.0
2009-08-10 07:01:00,1.53675,1.53675,1.5366,1.53665,32000000.0
2009-08-10 07:02:00,1.53655,1.53665,1.53655,1.53665,8000000.0
2009-08-10 07:03:00,1.5367,1.5369,1.53655,1.53675,53600000.0
2009-08-10 07:04:00,1.5368,1.5369,1.53675,1.53685,19200000.0
2009-08-10 07:05:00,1.5369,1.5369,1.53665,1.53665,37200000.0
2009-08-10 07:06:00,1.53665,1.53675,1.5365,1.5367,60600000.0
2009-08-10 07:07:00,1.53675,1.53675,1.5366,1.5366,44700000.0
2009-08-10 07:08:00,1.5366,1.5367,1.5365,1.5366,59600000.0
2009-08-10 07:09:00,1.5366,1.53675,1.5365,1.53675,54700000.0
2009-08-10 07:10:00,1.5367,1.5368,1.53665,1.5367,61400000.0
2009-08-10 07:11:00,1.5367,1.5369,1.53645,1.53665,108600000.0
2009-08-10 07:12:00,1.5366,1.5366,1.53625,1.53635,77600000.0
2009-08-10 07:13:00,1.5363,1.53675,1.53615,1.53655,102600000.0
2009-08-10 07:14:00,1.53655,1.53685,1.53655,1.53675,53700000.0
2009-08-10 07:15:00,1.5368,1.53685,1.53675,1.5368,10000000.0
2009-08-10 07:16:00,1.5368,1.537,1.5368,1.537,10800000.0
2009-08-10 07:17:00,1.53685,1.53685,1.53685,1.53685,4000000.0
2009-08-10 07:18:00,1.53685,1.53685,1.5366,1.5367,19700000.0
2009-08-10 07:19:00,1.53665,1.53675,1.53665,1.53665,15600000.0
2009-08-10 07:20:00,1.53675,1.53675,1.5366,1.53675,14500000.0
2009-08-10 07:21:00,1.5367,1.53695,1.5367,1.53675,22900000.0
2009-08-10 07:22:00,1.5368,1.53685,1.53675,1.53675,7600000.0
2009-08-10 07:23:00,1.53675,1.53685,1.53675,1.53685,5600000.0
2009-08-10 07:24:00,1.5368,1.53695,1.5368,1.53695,7700000.0
2009-08-10 07:25:00,1.53695,1.5371,1.53695,1.5371,24600000.0
2009-08-10 07:26:00,1.53715,1.53715,1.53685,1.53685,19100000.0
2009-08-10 07:27:00,1.53685,1.53725,1.53685,1.5371,40800000.0
2009-08-10 07:28:00,1.5371,1.5372,1.53705,1.53715,24700000.0
2009-08-10 07:29:00,1.53715,1.53715,1.537,1.53705,43100000.0
2009-08-10 07:30:00,1.5371,1.5371,1.5368,1.537,49800000.0
2009-08-10 07:31:00,1.537,1.537,1.53675,1.53685,37100000.0
2009-08-10 07:32:00,1.5369,1.5369,1.5365,1.53655,44200000.0
2009-08-10 07:33:00,1.53655,1.53675,1.5362,1.5367,85500000.0
2009-08-10 07:34:00,1.5366,1.5366,1.5363,1.53635,67300000.0
2009-08-10 07:35:00,1.5363,1.5364,1.53615,1.5363,51200000.0
2009-08-10 07:36:00,1.53625,1.5363,1.5359,1.536,32000000.0
2009-08-10 07:37:00,1.53595,1.53655,1.5359,1.53655,55600000.0
2009-08-10 07:38:00,1.5366,1.5367,1.5363,1.53655,35800000.0
2009-08-10 07:39:00,1.5366,1.5368,1.5366,1.5368,30000000.0
2009-08-10 07:40:00,1.5368,1.5368,1.5364,1.5365,26000000.0
2009-08-10 07:41:00,1.53645,1.53655,1.5364,1.53655,10000000.0
2009-08-10 07:42:00,1.5366,1.53685,1.53655,1.5368,35800000.0
2009-08-10 07:43:00,1.5368,1.5373,1.5367,1.53715,38500000.0
2009-08-10 07:44:00,1.5372,1.53725,1.53695,1.53705,23000000.0
2009-08-10 07:45:00,1.537,1.5371,1.5369,1.53695,34000000.0
2009-08-10 07:46:00,1.5369,1.53735,1.5368,1.5372,41000000.0
2009-08-10 07:47:00,1.5372,1.53725,1.53675,1.5369,46700000.0
2009-08-10 07:48:00,1.5369,1.53705,1.5364,1.5364,24200000.0
2009-08-10 07:49:00,1.5364,1.5367,1.5364,1.5367,30500000.0
2009-08-10 07:50:00,1.53675,1.53685,1.53665,1.53675,21800000.0
2009-08-10 07:51:00,1.5368,1.537,1.53665,1.53675,40700000.0
2009-08-10 07:52:00,1.53675,1.53715,1.53675,1.5369,62900000.0
2009-08-10 07:53:00,1.5369,1.5369,1.5367,1.5367,21800000.0
2009-08-10 07:54:00,1.5368,1.5369,1.5368,1.5369,18000000.0
2009-08-10 07:55:00,1.53685,1.53705,1.5368,1.537,13000000.0
2009-08-10 07:56:00,1.53705,1.5371,1.53695,1.53705,18800000.0
2009-08-10 07:57:00,1.53705,1.53715,1.53705,1.5371,17500000.0
2009-08-10 07:58:00,1.53715,1.53735,1.5371,1.53735,22800000.0
2009-08-10 07:59:00,1.53735,1.5374,1.53715,1.5374,28600000.0
2009-08-10 08:00:00,1.5374,1.5375,1.5372,1.5374,100400000.0
2009-08-10 08:01:00,1.53735,1.53745,1.5366,1.53695,113200000.0
2009-08-10 08:02:00,1.537,1.537,1.5365,1.5366,74500000.0
2009-08-10 08:03:00,1.53655,1.537,1.53655,1.53675,25400000.0
2009-08-10 08:04:00,1.5367,1.5373,1.53665,1.5373,87700000.0
2009-08-10 08:05:00,1.53735,1.53735,1.53715,1.5372,20800000.0
2009-08-10 08:06:00,1.53725,1.5373,1.53625,1.53665,130500000.0
2009-08-10 08:07:00,1.53685,1.53695,1.5366,1.53685,104800000.0
2009-08-10 08:08:00,1.53675,1.53765,1.5365,1.5374,76800000.0
2009-08-10 08:09:00,1.53735,1.5375,1.53675,1.5368,74000000.0
2009-08-10 08:10:00,1.5368,1.53715,1.53635,1.53695,152400000.0
2009-08-10 08:11:00,1.5369,1.5372,1.5356,1.5362,155400000.0
2009-08-10 08:12:00,1.5362,1.5366,1.5361,1.53635,55400000.0
2009-08-10 08:13:00,1.53635,1.53655,1.53605,1.53615,85600000.0
2009-08-10 08:14:00,1.53615,1.537,1.53615,1.53665,175500000.0
2009-08-10 08:15:00,1.53665,1.5368,1.53635,1.5366,142400000.0
2009-08-10 08:16:00,1.5366,1.5368,1.5365,1.53665,50400000.0
2009-08-10 08:17:00,1.53665,1.5367,1.53605,1.5363,145500000.0
2009-08-10 08:18:00,1.53635,1.53635,1.5359,1.53605,119100000.0
2009-08-10 08:19:00,1.5361,1.5365,1.5361,1.53635,28600000.0
2009-08-10 08:20:00,1.53635,1.53635,1.5361,1.5362,48400000.0
2009-08-10 08:21:00,1.5361,1.53615,1.53605,1.53605,18000000.0
2009-08-10 08:22:00,1.5361,1.5364,1.536,1.53635,65200000.0
2009-08-10 08:23:00,1.5363,1.53665,1.536,1.53645,58600000.0
2009-08-10 08:24:00,1.5365,1.53735,1.536,1.53665,122800000.0
2009-08-10 08:25:00,1.5367,1.5367,1.5363,1.53635,77800000.0
2009-08-10 08:26:00,1.53645,1.53675,1.53635,1.53675,52800000.0
2009-08-10 08:27:00,1.53685,1.53715,1.5366,1.5371,119600000.0
2009-08-10 08:28:00,1.5371,1.5373,1.53705,1.53715,84900000.0
2009-08-10 08:29:00,1.53715,1.53745,1.53715,1.5372,70600000.0
2009-08-10 08:30:00,1.53725,1.5373,1.53695,1.5373,68200000.0
2009-08-10 08:31:00,1.5373,1.53795,1.5372,1.53735,134300000.0
2009-08-10 08:32:00,1.5373,1.53745,1.53705,1.5372,72000000.0
2009-08-10 08:33:00,1.53725,1.5379,1.53705,1.5379,69700000.0
2009-08-10 08:34:00,1.5379,1.5379,1.53735,1.53745,70700000.0
2009-08-10 08:35:00,1.53745,1.53775,1.5373,1.5377,70700000.0
2009-08-10 08:36:00,1.5377,1.53795,1.5372,1.5378,143700000.0
2009-08-10 08:37:00,1.53785,1.538,1.5377,1.53795,47600000.0
2009-08-10 08:38:00,1.53805,1.5382,1.53785,1.53815,78900000.0
2009-08-10 08:39:00,1.5381,1.53845,1.5378,1.53805,73500000.0
2009-08-10 08:40:00,1.53805,1.53835,1.5379,1.538,63700000.0
2009-08-10 08:41:00,1.53815,1.53835,1.5381,1.53825,56600000.0
2009-08-10 08:42:00,1.53825,1.5384,1.53795,1.53815,43600000.0
2009-08-10 08:43:00,1.5382,1.53825,1.5377,1.53805,58400000.0
2009-08-10 08:44:00,1.5379,1.538,1.53785,1.53785,31600000.0
2009-08-10 08:45:00,1.53785,1.53805,1.5377,1.53795,58800000.0
2009-08-10 08:46:00,1.53785,1.5382,1.53785,1.53815,29800000.0
2009-08-10 08:47:00,1.5382,1.5383,1.5377,1.53805,89200000.0
2009-08-10 08:48:00,1.53805,1.5384,1.53795,1.5382,34100000.0
2009-08-10 08:49:00,1.5382,1.5383,1.538,1.5383,45000000.0
2009-08-10 08:50:00,1.5383,1.53835,1.5381,1.53835,33000000.0
2009-08-10 08:51:00,1.53835,1.53855,1.5382,1.5382,64000000.0
2009-08-10 08:52:00,1.5384,1.53845,1.53795,1.538,103900000.0
2009-08-10 08:53:00,1.53795,1.53835,1.5367,1.537,125200000.0
2009-08-10 08:54:00,1.53705,1.5373,1.53685,1.5371,60000000.0
2009-08-10 08:55:00,1.53705,1.53735,1.5368,1.53735,68000000.0
2009-08-10 08:56:00,1.53735,1.5375,1.53685,1.53725,54400000.0
2009-08-10 08:57:00,1.53735,1.5374,1.5371,1.5374,42200000.0
2009-08-10 08:58:00,1.53755,1.53755,1.53735,1.5374,19000000.0
2009-08-10 08:59:00,1.5373,1.53805,1.53725,1.53795,46600000.0
2009-08-10 09:00:00,1.53805,1.53865,1.53765,1.53835,120000000.0
2009-08-10 09:01:00,1.53835,1.5391,1.5383,1.53905,77000000.0
2009-08-10 09:02:00,1.53915,1.53925,1.5388,1.53905,24400000.0
2009-08-10 09:03:00,1.539,1.539,1.5385,1.53865,57000000.0
2009-08-10 09:04:00,1.5385,1.53875,1.5383,1.5384,70700000.0
2009-08-10 09:05:00,1.53855,1.53925,1.53845,1.53915,55000000.0
2009-08-10 09:06:00,1.53915,1.5394,1.5388,1.5389,85100000.0
2009-08-10 09:07:00,1.5388,1.53895,1.53835,1.53835,76100000.0
2009-08-10 09:08:00,1.5383,1.5387,1.53825,1.5383,98400000.0
2009-08-10 09:09:00,1.53805,1.53915,1.53795,1.53855,116600000.0
2009-08-10 09:10:00,1.53865,1.53875,1.5385,1.53865,29000000.0
2009-08-10 09:11:00,1.53855,1.5386,1.5383,1.5386,14300000.0
2009-08-10 09:12:00,1.5385,1.5387,1.5383,1.5386,61000000.0
2009-08-10 09:13:00,1.5385,1.5385,1.53755,1.5378,29000000.0
2009-08-10 09:14:00,1.5379,1.5379,1.5375,1.5378,67400000.0
2009-08-10 09:15:00,1.5378,1.5382,1.53775,1.5381,114600000.0
2009-08-10 09:16:00,1.53775,1.53795,1.5376,1.53785,103300000.0
2009-08-10 09:17:00,1.53795,1.53805,1.5376,1.5378,73400000.0
2009-08-10 09:18:00,1.53795,1.53795,1.53745,1.5376,67800000.0
2009-08-10 09:19:00,1.5377,1.538,1.5373,1.53765,72400000.0
2009-08-10 09:20:00,1.53765,1.53775,1.5373,1.53755,79600000.0
2009-08-10 09:21:00,1.53755,1.5378,1.53755,1.53765,64000000.0
2009-08-10 09:22:00,1.5377,1.53775,1.53725,1.53745,59700000.0
2009-08-10 09:23:00,1.53745,1.5377,1.5371,1.5375,53500000.0
2009-08-10 09:24:00,1.53755,1.53765,1.53735,1.53735,42700000.0
2009-08-10 09:25:00,1.53735,1.53765,1.5373,1.53745,42000000.0
2009-08-10 09:26:00,1.53735,1.53755,1.5373,1.53755,36000000.0
2009-08-10 09:27:00,1.53755,1.53765,1.5369,1.53705,57300000.0
2009-08-10 09:28:00,1.53705,1.53725,1.53665,1.5372,65200000.0
2009-08-10 09:29:00,1.5371,1.53735,1.5367,1.53695,67900000.0
2009-08-10 09:30:00,1.5369,1.53705,1.53625,1.53675,84800000.0
2009-08-10 09:31:00,1.53675,1.5371,1.53625,1.53645,72300000.0
2009-08-10 09:32:00,1.5364,1.53695,1.53575,1.5369,62000000.0
2009-08-10 09:33:00,1.53685,1.5369,1.5365,1.5369,51000000.0
2009-08-10 09:34:00,1.5369,1.5371,1.5359,1.536,82200000.0
2009-08-10 09:35:00,1.536,1.5361,1.53555,1.53565,85300000.0
2009-08-10 09:36:00,1.5357,1.53665,1.5357,1.53665,80800000.0
2009-08-10 09:37:00,1.53675,1.537,1.53645,1.537,57000000.0
2009-08-10 09:38:00,1.537,1.537,1.53675,1.53685,52000000.0
2009-08-10 09:39:00,1.5368,1.53705,1.53675,1.53695,37000000.0
2009-08-10 09:40:00,1.53685,1.53705,1.5366,1.5367,51700000.0
2009-08-10 09:41:00,1.53675,1.5371,1.5367,1.5368,61800000.0
2009-08-10 09:42:00,1.5368,1.5371,1.53675,1.5371,38300000.0
2009-08-10 09:43:00,1.53705,1.5372,1.5368,1.53685,51200000.0
2009-08-10 09:44:00,1.5369,1.5369,1.53645,1.5366,34800000.0
2009-08-10 09:45:00,1.53665,1.53675,1.53635,1.5364,61300000.0
2009-08-10 09:46:00,1.5364,1.5366,1.5362,1.53645,101100000.0
2009-08-10 09:47:00,1.5365,1.53675,1.53635,1.53665,45200000.0
2009-08-10 09:48:00,1.53665,1.53665,1.53615,1.53615,40200000.0
2009-08-10 09:49:00,1.53615,1.5366,1.53605,1.5365,81700000.0
2009-08-10 09:50:00,1.5365,1.53655,1.53625,1.53625,28700000.0
2009-08-10 09:51:00,1.53615,1.53645,1.53605,1.53635,38200000.0
2009-08-10 09:52:00,1.53635,1.53655,1.5363,1.53645,21800000.0
2009-08-10 09:53:00,1.5365,1.5365,1.53625,1.53645,51500000.0
2009-08-10 09:54:00,1.53655,1.53655,1.5363,1.5365,35600000.0
2009-08-10 09:55:00,1.53655,1.53685,1.53635,1.5364,52700000.0
2009-08-10 09:56:00,1.5363,1.53645,1.53575,1.53595,90600000.0
2009-08-10 09:57:00,1.536,1.53615,1.53575,1.5358,83400000.0
2009-08-10 09:58:00,1.5357,1.53625,1.53565,1.5359,108400000.0
2009-08-10 09:59:00,1.53595,1.53635,1.53585,1.53635,50800000.0
2009-08-10 10:00:00,1.53635,1.5365,1.53575,1.536,102000000.0
2009-08-10 10:01:00,1.536,1.5367,1.5359,1.53645,91200000.0
2009-08-10 10:02:00,1.53655,1.53675,1.5361,1.53615,128300000.0
2009-08-10 10:03:00,1.5361,1.53635,1.53585,1.5362,126000000.0
2009-08-10 10:04:00,1.5362,1.53635,1.53605,1.53625,106200000.0
2009-08-10 10:05:00,1.5363,1.5363,1.5357,1.53615,97700000.0
2009-08-10 10:06:00,1.53615,1.53625,1.53595,1.53605,64300000.0
2009-08-10 10:07:00,1.536,1.5364,1.5359,1.53635,85900000.0
2009-08-10 10:08:00,1.53625,1.53625,1.53585,1.53605,53200000.0
2009-08-10 10:09:00,1.53605,1.53605,1.5357,1.5359,84900000.0
2009-08-10 10:10:00,1.53585,1.536,1.5356,1.53595,88400000.0
2009-08-10 10:11:00,1.536,1.5364,1.5359,1.5361,125800000.0
2009-08-10 10:12:00,1.5361,1.53635,1.53595,1.5363,72800000.0
2009-08-10 10:13:00,1.5363,1.53635,1.5361,1.53615,83800000.0
2009-08-10 10:14:00,1.5362,1.5365,1.53615,1.53615,71200000.0
2009-08-10 10:15:00,1.53625,1.53635,1.5361,1.5362,51000000.0
2009-08-10 10:16:00,1.5362,1.5362,1.536,1.5362,41200000.0
2009-08-10 10:17:00,1.5362,1.5362,1.53615,1.5362,9600000.0
2009-08-10 10:18:00,1.5362,1.5362,1.536,1.5361,17000000.0
2009-08-10 10:19:00,1.5361,1.5362,1.5361,1.5362,31000000.0
2009-08-10 10:20:00,1.5362,1.53625,1.5361,1.53615,55100000.0
2009-08-10 10:21:00,1.5361,1.5363,1.53605,1.53625,53200000.0
2009-08-10 10:22:00,1.5361,1.5361,1.5359,1.536,28700000.0
2009-08-10 10:23:00,1.53605,1.5363,1.536,1.5363,66500000.0
2009-08-10 10:24:00,1.5363,1.53665,1.5362,1.5366,53800000.0
2009-08-10 10:25:00,1.5365,1.53665,1.5365,1.53665,71200000.0
2009-08-10 10:26:00,1.5366,1.53675,1.53635,1.53635,49600000.0
2009-08-10 10:27:00,1.53635,1.53635,1.536,1.53625,86200000.0
2009-08-10 10:28:00,1.5363,1.53635,1.53605,1.53605,53800000.0
2009-08-10 10:29:00,1.53605,1.53625,1.5359,1.536,69200000.0
2009-08-10 10:30:00,1.5362,1.53635,1.53615,1.5362,42600000.0
2009-08-10 10:31:00,1.53625,1.53625,1.53605,1.5361,21400000.0
2009-08-10 10:32:00,1.53625,1.53635,1.53595,1.53635,48600000.0
2009-08-10 10:33:00,1.5363,1.53635,1.5359,1.536,44200000.0
2009-08-10 10:34:00,1.5359,1.53615,1.5355,1.536,103000000.0
2009-08-10 10:35:00,1.536,1.53625,1.53555,1.53555,106700000.0
2009-08-10 10:36:00,1.53575,1.536,1.5355,1.5355,71500000.0
2009-08-10 10:37:00,1.53555,1.53585,1.5355,1.53575,62300000.0
2009-08-10 10:38:00,1.53575,1.53595,1.53565,1.5358,59700000.0
2009-08-10 10:39:00,1.5358,1.53595,1.53555,1.53585,73100000.0
2009-08-10 10:40:00,1.53585,1.53595,1.53575,1.53585,21400000.0
2009-08-10 10:41:00,1.5359,1.53645,1.5358,1.5364,94500000.0
2009-08-10 10:42:00,1.53645,1.53645,1.53575,1.53595,122000000.0
2009-08-10 10:43:00,1.5359,1.5361,1.53575,1.53595,58000000.0
2009-08-10 10:44:00,1.53595,1.53605,1.53585,1.53595,62000000.0
2009-08-10 10:45:00,1.53605,1.5362,1.53595,1.536,53000000.0
2009-08-10 10:46:00,1.536,1.5361,1.53575,1.53575,31500000.0
2009-08-10 10:47:00,1.5357,1.53595,1.5354,1.5357,65700000.0
2009-08-10 10:48:00,1.53575,1.5358,1.5357,1.5357,23000000.0
2009-08-10 10:49:00,1.53575,1.53595,1.5353,1.5356,62800000.0
2009-08-10 10:50:00,1.53565,1.5357,1.53535,1.5355,62000000.0
2009-08-10 10:51:00,1.5354,1.5355,1.53525,1.53525,28600000.0
2009-08-10 10:52:00,1.53525,1.5355,1.5352,1.5355,65200000.0
2009-08-10 10:53:00,1.5355,1.53555,1.5354,1.5354,25300000.0
2009-08-10 10:54:00,1.5355,1.5356,1.53515,1.53555,57000000.0
2009-08-10 10:55:00,1.53545,1.5356,1.5353,1.53545,72500000.0
2009-08-10 10:56:00,1.53545,1.5356,1.5349,1.535,77900000.0
2009-08-10 10:57:00,1.53505,1.53515,1.53495,1.5351,49800000.0
2009-08-10 10:58:00,1.53515,1.5356,1.535,1.5356,97800000.0
2009-08-10 10:59:00,1.53555,1.53585,1.53535,1.5356,102600000.0
2009-08-10 11:00:00,1.53565,1.53605,1.53535,1.53595,78000000.0
2009-08-10 11:01:00,1.53595,1.536,1.53585,1.53585,56600000.0
2009-08-10 11:02:00,1.53585,1.5367,1.5358,1.53635,120800000.0
2009-08-10 11:03:00,1.5363,1.53675,1.5361,1.53635,132600000.0
2009-08-10 11:04:00,1.5364,1.53655,1.53605,1.5365,70600000.0
2009-08-10 11:05:00,1.5364,1.53645,1.53615,1.53645,67600000.0
2009-08-10 11:06:00,1.53645,1.53655,1.5363,1.5364,66400000.0
2009-08-10 11:07:00,1.5364,1.5366,1.5363,1.5364,100200000.0
2009-08-10 11:08:00,1.5363,1.5364,1.53615,1.5362,64000000.0
2009-08-10 11:09:00,1.53615,1.5362,1.536,1.5361,105500000.0
2009-08-10 11:10:00,1.5362,1.53625,1.53605,1.5361,55000000.0
2009-08-10 11:11:00,1.53615,1.53625,1.53585,1.536,92200000.0
2009-08-10 11:12:00,1.536,1.5362,1.5359,1.53615,86600000.0
2009-08-10 11:13:00,1.53615,1.53635,1.5359,1.53625,100400000.0
2009-08-10 11:14:00,1.53625,1.53645,1.53605,1.53615,107900000.0
2009-08-10 11:15:00,1.53625,1.5363,1.536,1.53615,30200000.0
2009-08-10 11:16:00,1.53615,1.5362,1.53575,1.5361,74400000.0
2009-08-10 11:17:00,1.53605,1.53615,1.5359,1.53605,48800000.0
2009-08-10 11:18:00,1.53605,1.5362,1.53605,1.5362,8400000.0
2009-08-10 11:19:00,1.53615,1.53615,1.53575,1.53585,121300000.0
2009-08-10 11:20:00,1.53575,1.53585,1.53555,1.5356,48800000.0
2009-08-10 11:21:00,1.5355,1.53595,1.53545,1.53555,58000000.0
2009-08-10 11:22:00,1.5356,1.53565,1.53545,1.53545,28000000.0
2009-08-10 11:23:00,1.53545,1.5357,1.53545,1.53545,29600000.0
2009-08-10 11:24:00,1.53545,1.53555,1.53545,1.53545,14600000.0
2009-08-10 11:25:00,1.53555,1.53575,1.53545,1.53575,67200000.0
2009-08-10 11:26:00,1.5357,1.5358,1.53555,1.53565,31400000.0
2009-08-10 11:27:00,1.53575,1.53585,1.53555,1.53555,33800000.0
2009-08-10 11:28:00,1.5358,1.53585,1.53575,1.5358,27400000.0
2009-08-10 11:29:00,1.5358,1.5358,1.5356,1.5357,60400000.0
2009-08-10 11:30:00,1.5357,1.536,1.5357,1.536,99600000.0
2009-08-10 11:31:00,1.536,1.53605,1.53585,1.53595,26600000.0
2009-08-10 11:32:00,1.53605,1.53605,1.53585,1.536,78300000.0
2009-08-10 11:33:00,1.536,1.53605,1.53535,1.53555,114200000.0
2009-08-10 11:34:00,1.53555,1.53565,1.53535,1.5355,109500000.0
2009-08-10 11:35:00,1.5355,1.53555,1.5354,1.53545,91000000.0
2009-08-10 11:36:00,1.53545,1.5356,1.5351,1.5352,127600000.0
2009-08-10 11:37:00,1.5352,1.53525,1.535,1.5351,113700000.0
2009-08-10 11:38:00,1.5351,1.53515,1.53475,1.53515,95200000.0
2009-08-10 11:39:00,1.5353,1.5355,1.53505,1.53515,57000000.0
2009-08-10 11:40:00,1.5351,1.5351,1.5346,1.53465,111900000.0
2009-08-10 11:41:00,1.5347,1.53535,1.53465,1.53535,100800000.0
2009-08-10 11:42:00,1.53525,1.53535,1.53505,1.53535,45900000.0
2009-08-10 11:43:00,1.53525,1.53585,1.53525,1.53585,105400000.0
2009-08-10 11:44:00,1.5358,1.5359,1.53575,1.5359,30600000.0
2009-08-10 11:45:00,1.5358,1.5358,1.53555,1.5356,47500000.0
2009-08-10 11:46:00,1.53555,1.53565,1.5355,1.53555,61800000.0
2009-08-10 11:47:00,1.5355,1.53565,1.5355,1.53555,33800000.0
2009-08-10 11:48:00,1.5356,1.5356,1.53555,1.5356,29400000.0
2009-08-10 11:49:00,1.5356,1.53605,1.5356,1.5357,37200000.0
2009-08-10 11:50:00,1.5356,1.53585,1.5356,1.5357,49600000.0
2009-08-10 11:51:00,1.5357,1.53575,1.53545,1.5355,49100000.0
2009-08-10 11:52:00,1.53545,1.53565,1.5352,1.5353,178600000.0
2009-08-10 11:53:00,1.5354,1.53545,1.5353,1.5354,56500000.0
2009-08-10 11:54:00,1.5354,1.53555,1.5353,1.53555,98200000.0
2009-08-10 11:55:00,1.5355,1.53565,1.5353,1.5353,94600000.0
2009-08-10 11:56:00,1.5353,1.53565,1.5352,1.53545,80100000.0
2009-08-10 11:57:00,1.53545,1.53605,1.53545,1.5359,80100000.0
2009-08-10 11:58:00,1.5359,1.536,1.53565,1.53585,91500000.0
2009-08-10 11:59:00,1.5359,1.53595,1.53555,1.53575,39400000.0
2009-08-10 12:00:00,1.5358,1.53595,1.53565,1.5359,121000000.0
2009-08-10 12:01:00,1.5358,1.5359,1.5355,1.53565,126400000.0
2009-08-10 12:02:00,1.53565,1.53595,1.5356,1.53585,41500000.0
2009-08-10 12:03:00,1.53595,1.53595,1.53585,1.53595,16000000.0
2009-08-10 12:04:00,1.53595,1.5364,1.53595,1.5364,30200000.0
2009-08-10 12:05:00,1.5365,1.53655,1.5363,1.53635,25600000.0
2009-08-10 12:06:00,1.5364,1.5364,1.5362,1.53635,19500000.0
2009-08-10 12:07:00,1.53635,1.53635,1.5361,1.53625,40000000.0
2009-08-10 12:08:00,1.53625,1.5365,1.5361,1.5365,35300000.0
2009-08-10 12:09:00,1.5364,1.5365,1.536,1.5361,118400000.0
2009-08-10 12:10:00,1.5361,1.5362,1.53595,1.53605,33300000.0
2009-08-10 12:11:00,1.53605,1.5367,1.53605,1.5367,90400000.0
2009-08-10 12:12:00,1.53685,1.53715,1.5368,1.53695,33200000.0
2009-08-10 12:13:00,1.53695,1.53705,1.5366,1.537,77100000.0
2009-08-10 12:14:00,1.53695,1.537,1.5368,1.5368,34000000.0
2009-08-10 12:15:00,1.5368,1.5369,1.5365,1.5365,40600000.0
2009-08-10 12:16:00,1.5365,1.53695,1.53615,1.5364,108000000.0
2009-08-10 12:17:00,1.53645,1.5366,1.53595,1.53625,178600000.0
2009-08-10 12:18:00,1.5362,1.5362,1.536,1.5362,67400000.0
2009-08-10 12:19:00,1.5362,1.53645,1.53605,1.5363,56900000.0
2009-08-10 12:20:00,1.5363,1.5364,1.5361,1.53615,79000000.0
2009-08-10 12:21:00,1.53615,1.53625,1.536,1.536,42800000.0
2009-08-10 12:22:00,1.5361,1.5363,1.53605,1.5362,47900000.0
2009-08-10 12:23:00,1.53625,1.53655,1.5362,1.5363,52400000.0
2009-08-10 12:24:00,1.5364,1.5365,1.5361,1.53615,42300000.0
2009-08-10 12:25:00,1.53615,1.53615,1.53605,1.53615,27400000.0
2009-08-10 12:26:00,1.53615,1.5362,1.53605,1.53605,30300000.0
2009-08-10 12:27:00,1.53605,1.53605,1.5354,1.53545,47800000.0
2009-08-10 12:28:00,1.5355,1.53555,1.53505,1.53515,109400000.0
2009-08-10 12:29:00,1.53515,1.5353,1.53515,1.53525,63900000.0
2009-08-10 12:30:00,1.5353,1.5353,1.53475,1.5349,121500000.0
2009-08-10 12:31:00,1.5349,1.53515,1.5348,1.53505,50100000.0
2009-08-10 12:32:00,1.5352,1.5353,1.5347,1.53485,94700000.0
2009-08-10 12:33:00,1.53495,1.53525,1.53495,1.53525,15600000.0
2009-08-10 12:34:00,1.53515,1.53525,1.53505,1.5351,32600000.0
2009-08-10 12:35:00,1.535,1.5352,1.53495,1.535,87400000.0
2009-08-10 12:36:00,1.535,1.535,1.53465,1.5348,84500000.0
2009-08-10 12:37:00,1.53485,1.535,1.53475,1.53495,73900000.0
2009-08-10 12:38:00,1.53485,1.53485,1.5345,1.53455,50100000.0
2009-08-10 12:39:00,1.5345,1.5345,1.5344,1.5345,67000000.0
2009-08-10 12:40:00,1.53455,1.5348,1.5344,1.5345,71900000.0
2009-08-10 12:41:00,1.5346,1.5348,1.53435,1.53475,62800000.0
2009-08-10 12:42:00,1.5347,1.53475,1.5342,1.5346,65900000.0
2009-08-10 12:43:00,1.5345,1.53475,1.5345,1.5346,39300000.0
2009-08-10 12:44:00,1.53455,1.53485,1.53455,1.53475,24200000.0
2009-08-10 12:45:00,1.53475,1.53485,1.5345,1.53455,24300000.0
2009-08-10 12:46:00,1.53465,1.535,1.53465,1.53465,29500000.0
2009-08-10 12:47:00,1.53425,1.53435,1.5341,1.5342,36800000.0
2009-08-10 12:48:00,1.53425,1.53445,1.53425,1.53445,30600000.0
2009-08-10 12:49:00,1.53445,1.5346,1.5344,1.53455,32700000.0
2009-08-10 12:50:00,1.53455,1.53475,1.5345,1.53475,12500000.0
2009-08-10 12:51:00,1.5348,1.53485,1.53465,1.53475,26000000.0
2009-08-10 12:52:00,1.5348,1.5349,1.5347,1.5348,16000000.0
2009-08-10 12:53:00,1.53475,1.53485,1.53425,1.53445,54300000.0
2009-08-10 12:54:00,1.53445,1.53475,1.5344,1.53475,43500000.0
2009-08-10 12:55:00,1.53475,1.53475,1.5347,1.53475,7000000.0
2009-08-10 12:56:00,1.5347,1.5348,1.53445,1.53465,85200000.0
2009-08-10 12:57:00,1.53465,1.5351,1.5346,1.53505,34400000.0
2009-08-10 12:58:00,1.535,1.5351,1.53475,1.53485,61000000.0
2009-08-10 12:59:00,1.53485,1.535,1.53475,1.53475,24400000.0
2009-08-10 13:00:00,1.5347,1.5352,1.5347,1.5349,100300000.0
2009-08-10 13:01:00,1.53495,1.5353,1.53495,1.5351,44700000.0
2009-08-10 13:02:00,1.5351,1.5356,1.53505,1.5355,75200000.0
2009-08-10 13:03:00,1.5356,1.5356,1.5349,1.535,91800000.0
2009-08-10 13:04:00,1.535,1.535,1.5342,1.5342,103800000.0
2009-08-10 13:05:00,1.5343,1.5352,1.5343,1.5352,92400000.0
2009-08-10 13:06:00,1.5352,1.5354,1.53505,1.5353,158800000.0
2009-08-10 13:07:00,1.5353,1.5353,1.53505,1.53515,53300000.0
2009-08-10 13:08:00,1.53505,1.53525,1.53475,1.5351,96800000.0
2009-08-10 13:09:00,1.53515,1.53555,1.53515,1.5353,139900000.0
2009-08-10 13:10:00,1.53535,1.53535,1.53485,1.53505,89900000.0
2009-08-10 13:11:00,1.53505,1.5354,1.53505,1.5352,101900000.0
2009-08-10 13:12:00,1.5353,1.5353,1.53495,1.53495,120800000.0
2009-08-10 13:13:00,1.53485,1.53515,1.5346,1.5347,283500000.0
2009-08-10 13:14:00,1.53475,1.53505,1.53465,1.53495,125300000.0
2009-08-10 13:15:00,1.535,1.53535,1.53495,1.5353,89900000.0
2009-08-10 13:16:00,1.5354,1.5354,1.53485,1.5353,88600000.0
2009-08-10 13:17:00,1.5352,1.5352,1.53495,1.535,135900000.0
2009-08-10 13:18:00,1.535,1.5351,1.5348,1.5349,55800000.0
2009-08-10 13:19:00,1.53485,1.53555,1.53485,1.5353,150900000.0
2009-08-10 13:20:00,1.5354,1.5354,1.5353,1.5353,14800000.0
2009-08-10 13:21:00,1.5353,1.53535,1.5351,1.53525,54000000.0
2009-08-10 13:22:00,1.5353,1.5356,1.5353,1.5356,50000000.0
2009-08-10 13:23:00,1.5356,1.5358,1.53545,1.5357,84700000.0
2009-08-10 13:24:00,1.5357,1.5357,1.53545,1.53545,31800000.0
2009-08-10 13:25:00,1.53545,1.5355,1.53515,1.53545,128900000.0
2009-08-10 13:26:00,1.53545,1.53575,1.53545,1.5357,169600001.0
2009-08-10 13:27:00,1.5357,1.5358,1.53545,1.53545,47800000.0
2009-08-10 13:28:00,1.5354,1.5355,1.53515,1.53545,167700000.0
2009-08-10 13:29:00,1.5355,1.53555,1.53515,1.53525,26800000.0
2009-08-10 13:30:00,1.53535,1.5356,1.53525,1.5354,188100000.0
2009-08-10 13:31:00,1.53535,1.5357,1.53515,1.5353,126400000.0
2009-08-10 13:32:00,1.53525,1.53525,1.5351,1.53525,27600000.0
2009-08-10 13:33:00,1.5353,1.5355,1.5351,1.53515,63400000.0
2009-08-10 13:34:00,1.53515,1.53545,1.5351,1.53535,95400000.0
2009-08-10 13:35:00,1.53545,1.5357,1.53535,1.5356,83100000.0
2009-08-10 13:36:00,1.5357,1.5357,1.535,1.53505,96900000.0
2009-08-10 13:37:00,1.53505,1.5355,1.53505,1.5352,88200000.0
2009-08-10 13:38:00,1.53525,1.53575,1.53525,1.53545,70000000.0
2009-08-10 13:39:00,1.53545,1.53585,1.5353,1.53575,99000000.0
2009-08-10 13:40:00,1.53565,1.53575,1.5353,1.53535,130400000.0
2009-08-10 13:41:00,1.53535,1.53535,1.535,1.5352,51000000.0
2009-08-10 13:42:00,1.5352,1.5353,1.5351,1.5352,24500000.0
2009-08-10 13:43:00,1.5352,1.53545,1.5351,1.53535,166400000.0
2009-08-10 13:44:00,1.53535,1.53535,1.53515,1.53535,44800000.0
2009-08-10 13:45:00,1.5354,1.53545,1.5352,1.5354,64500000.0
2009-08-10 13:46:00,1.5354,1.53555,1.5351,1.5353,115900000.0
2009-08-10 13:47:00,1.5353,1.5354,1.5351,1.53535,131200000.0
2009-08-10 13:48:00,1.5354,1.53545,1.53515,1.5352,48400000.0
2009-08-10 13:49:00,1.5352,1.53525,1.53495,1.53515,49900000.0
2009-08-10 13:50:00,1.53515,1.53525,1.535,1.53515,36200000.0
2009-08-10 13:51:00,1.53515,1.53525,1.535,1.5351,81600000.0
2009-08-10 13:52:00,1.53515,1.53525,1.5347,1.53485,145900000.0
2009-08-10 13:53:00,1.53485,1.535,1.53475,1.53475,84800000.0
2009-08-10 13:54:00,1.5348,1.53485,1.5348,1.53485,12200000.0
2009-08-10 13:55:00,1.5348,1.53485,1.53455,1.5348,144100000.0
2009-08-10 13:56:00,1.53475,1.5348,1.5345,1.5348,154100000.0
2009-08-10 13:57:00,1.53475,1.53505,1.5346,1.535,160700000.0
2009-08-10 13:58:00,1.5349,1.53495,1.5345,1.5345,82200000.0
2009-08-10 13:59:00,1.53455,1.53465,1.53435,1.53465,147400000.0
2009-08-10 14:00:00,1.53465,1.53465,1.5344,1.5346,54400000.0
2009-08-10 14:01:00,1.53475,1.53475,1.53445,1.53475,52200000.0
2009-08-10 14:02:00,1.53465,1.5349,1.53425,1.53425,117100000.0
2009-08-10 14:03:00,1.5343,1.5344,1.534,1.53435,116900000.0
2009-08-10 14:04:00,1.53445,1.53445,1.5336,1.53375,156200000.0
2009-08-10 14:05:00,1.5338,1.5341,1.53375,1.5341,59500000.0
2009-08-10 14:06:00,1.5341,1.53425,1.53385,1.53425,88000000.0
2009-08-10 14:07:00,1.5342,1.53425,1.53405,1.5341,16000000.0
2009-08-10 14:08:00,1.53415,1.53435,1.5341,1.5342,83700000.0
2009-08-10 14:09:00,1.53425,1.53425,1.53385,1.53395,128700000.0
2009-08-10 14:10:00,1.53395,1.53405,1.5336,1.5338,104900000.0
2009-08-10 14:11:00,1.5338,1.53515,1.5338,1.535,233800000.0
2009-08-10 14:12:00,1.535,1.535,1.53475,1.5349,83300000.0
2009-08-10 14:13:00,1.53485,1.5351,1.5344,1.53445,77700000.0
2009-08-10 14:14:00,1.53445,1.53585,1.53445,1.53585,209500000.0
2009-08-10 14:15:00,1.5357,1.5359,1.53525,1.53525,103300000.0
2009-08-10 14:16:00,1.5353,1.53535,1.53485,1.53515,80500000.0
2009-08-10 14:17:00,1.53515,1.5355,1.5346,1.5354,116400000.0
2009-08-10 14:18:00,1.53535,1.53545,1.53525,1.53545,50800000.0
2009-08-10 14:19:00,1.5353,1.53545,1.5353,1.53535,38300000.0
2009-08-10 14:20:00,1.53545,1.53575,1.53545,1.5357,201500000.0
2009-08-10 14:21:00,1.5357,1.53605,1.5356,1.53605,153200000.0
2009-08-10 14:22:00,1.53595,1.5361,1.5357,1.53595,330600000.0
2009-08-10 14:23:00,1.536,1.53615,1.53595,1.53615,156500000.0
2009-08-10 14:24:00,1.53615,1.5363,1.53595,1.53595,140400000.0
2009-08-10 14:25:00,1.536,1.53645,1.53585,1.536,231800000.0
2009-08-10 14:26:00,1.536,1.53675,1.536,1.53675,345900000.0
2009-08-10 14:27:00,1.53685,1.53725,1.5366,1.5372,222200000.0
2009-08-10 14:28:00,1.53715,1.5372,1.5368,1.53685,105400000.0
2009-08-10 14:29:00,1.53685,1.53725,1.5368,1.5371,130600000.0
2009-08-10 14:30:00,1.53715,1.5375,1.53705,1.53725,119800000.0
2009-08-10 14:31:00,1.53735,1.53745,1.53665,1.53665,193600000.0
2009-08-10 14:32:00,1.5367,1.53685,1.5364,1.53655,150500000.0
2009-08-10 14:33:00,1.53655,1.5366,1.53575,1.53585,133000000.0
2009-08-10 14:34:00,1.53595,1.536,1.5356,1.536,324400000.0
2009-08-10 14:35:00,1.53595,1.53595,1.53525,1.5358,220900000.0
2009-08-10 14:36:00,1.53575,1.5358,1.5353,1.5358,135800000.0
2009-08-10 14:37:00,1.53585,1.53585,1.53515,1.5356,248400000.0
2009-08-10 14:38:00,1.5357,1.5359,1.5355,1.5358,108600000.0
2009-08-10 14:39:00,1.53575,1.5359,1.53545,1.5355,218300000.0
2009-08-10 14:40:00,1.5355,1.5356,1.53515,1.53525,230200000.0
2009-08-10 14:41:00,1.5353,1.5357,1.53525,1.5355,185900000.0
2009-08-10 14:42:00,1.53545,1.5356,1.5352,1.53545,152800000.0
2009-08-10 14:43:00,1.53545,1.53605,1.5354,1.5359,187700000.0
2009-08-10 14:44:00,1.5359,1.53595,1.53555,1.5358,110700000.0
2009-08-10 14:45:00,1.53595,1.5363,1.5358,1.5361,146900000.0
2009-08-10 14:46:00,1.536,1.5361,1.53525,1.53525,116300000.0
2009-08-10 14:47:00,1.5352,1.5356,1.5352,1.5354,64900000.0
2009-08-10 14:48:00,1.5354,1.53575,1.5353,1.53555,101100000.0
2009-08-10 14:49:00,1.53565,1.53565,1.5352,1.5352,118100000.0
2009-08-10 14:50:00,1.53525,1.5357,1.53515,1.5357,149200000.0
2009-08-10 14:51:00,1.53575,1.53615,1.5355,1.53585,258300000.0
2009-08-10 14:52:00,1.53585,1.5364,1.53575,1.5362,292000000.0
2009-08-10 14:53:00,1.5362,1.5367,1.5362,1.5367,91800000.0
2009-08-10 14:54:00,1.5366,1.537,1.53645,1.53675,224500000.0
2009-08-10 14:55:00,1.53675,1.5372,1.53665,1.53695,291800000.0
2009-08-10 14:56:00,1.5369,1.53805,1.5368,1.53755,258500000.0
2009-08-10 14:57:00,1.53755,1.53765,1.5371,1.53725,181400000.0
2009-08-10 14:58:00,1.53725,1.5381,1.5372,1.5378,200700000.0
2009-08-10 14:59:00,1.53785,1.5383,1.53775,1.5378,193400000.0
2009-08-10 15:00:00,1.5378,1.53815,1.53745,1.5381,337400000.0
2009-08-10 15:01:00,1.53815,1.53845,1.53815,1.53825,189100000.0
2009-08-10 15:02:00,1.53825,1.53855,1.53805,1.5383,101300000.0
2009-08-10 15:03:00,1.5383,1.53845,1.5379,1.5382,134400000.0
2009-08-10 15:04:00,1.5382,1.53835,1.5375,1.53755,134200000.0
2009-08-10 15:05:00,1.5376,1.53765,1.53735,1.53735,166500000.0
2009-08-10 15:06:00,1.5373,1.5377,1.537,1.53705,126800000.0
2009-08-10 15:07:00,1.53715,1.53715,1.53685,1.5371,77900000.0
2009-08-10 15:08:00,1.53705,1.53755,1.53705,1.5373,205800000.0
2009-08-10 15:09:00,1.53735,1.53735,1.537,1.53735,92300000.0
2009-08-10 15:10:00,1.5374,1.5374,1.5368,1.53695,115500000.0
2009-08-10 15:11:00,1.537,1.53705,1.53665,1.53695,129200000.0
2009-08-10 15:12:00,1.5367,1.53675,1.53585,1.5359,164800000.0
2009-08-10 15:13:00,1.53595,1.53625,1.5359,1.53615,102900000.0
2009-08-10 15:14:00,1.53615,1.5364,1.53615,1.5364,30400000.0
2009-08-10 15:15:00,1.53635,1.5366,1.53625,1.5366,84200000.0
2009-08-10 15:16:00,1.5366,1.5368,1.53645,1.5368,95400000.0
2009-08-10 15:17:00,1.5368,1.537,1.53665,1.53665,72600000.0
2009-08-10 15:18:00,1.5367,1.5371,1.53655,1.537,103800000.0
2009-08-10 15:19:00,1.537,1.53725,1.5367,1.5368,54000000.0
2009-08-10 15:20:00,1.5367,1.53755,1.53645,1.5375,178100000.0
2009-08-10 15:21:00,1.53755,1.53755,1.53665,1.53675,82300000.0
2009-08-10 15:22:00,1.53655,1.53665,1.53585,1.536,92400000.0
2009-08-10 15:23:00,1.53605,1.53605,1.53545,1.53605,136100000.0
2009-08-10 15:24:00,1.5361,1.53615,1.5352,1.53545,126300000.0
2009-08-10 15:25:00,1.53555,1.53605,1.5354,1.536,188900000.0
2009-08-10 15:26:00,1.536,1.53635,1.5359,1.53605,92300000.0
2009-08-10 15:27:00,1.5361,1.53615,1.53575,1.53605,63100000.0
2009-08-10 15:28:00,1.536,1.53605,1.5359,1.5359,75700000.0
2009-08-10 15:29:00,1.5359,1.5361,1.5356,1.5359,108300000.0
2009-08-10 15:30:00,1.5358,1.53645,1.5358,1.5361,178900000.0
2009-08-10 15:31:00,1.536,1.53695,1.536,1.53655,193200000.0
2009-08-10 15:32:00,1.5366,1.5368,1.5363,1.53665,190700000.0
2009-08-10 15:33:00,1.53675,1.53675,1.5362,1.5363,87300000.0
2009-08-10 15:34:00,1.53625,1.5365,1.53625,1.53645,122800000.0
2009-08-10 15:35:00,1.5365,1.5367,1.53555,1.53565,136800000.0
2009-08-10 15:36:00,1.53565,1.5358,1.53545,1.5356,180100000.0
2009-08-10 15:37:00,1.5355,1.53595,1.53505,1.53575,200600000.0
2009-08-10 15:38:00,1.53575,1.536,1.5356,1.53575,92900000.0
2009-08-10 15:39:00,1.5357,1.5362,1.53565,1.53605,272300000.0
2009-08-10 15:40:00,1.53595,1.5363,1.5357,1.5361,192700000.0
2009-08-10 15:41:00,1.5361,1.5363,1.5356,1.5356,207600000.0
2009-08-10 15:42:00,1.5356,1.53585,1.5351,1.53515,154900000.0
2009-08-10 15:43:00,1.5351,1.53555,1.5351,1.5355,286100000.0
2009-08-10 15:44:00,1.5355,1.5356,1.5352,1.53535,168100000.0
2009-08-10 15:45:00,1.53545,1.53545,1.53465,1.5347,245900000.0
2009-08-10 15:46:00,1.53465,1.5355,1.53465,1.5353,247300000.0
2009-08-10 15:47:00,1.5354,1.5363,1.5354,1.5363,120900000.0
2009-08-10 15:48:00,1.53635,1.53665,1.5362,1.5365,79800000.0
2009-08-10 15:49:00,1.53655,1.53675,1.5363,1.5365,128000000.0
2009-08-10 15:50:00,1.5365,1.53705,1.5365,1.53705,117300000.0
2009-08-10 15:51:00,1.53725,1.53835,1.5369,1.5383,230600000.0
2009-08-10 15:52:00,1.5383,1.53845,1.5379,1.5381,235700000.0
2009-08-10 15:53:00,1.538,1.53845,1.5379,1.53835,240400000.0
2009-08-10 15:54:00,1.53835,1.53835,1.537,1.53725,174600000.0
2009-08-10 15:55:00,1.5373,1.53735,1.537,1.5371,125800000.0
2009-08-10 15:56:00,1.537,1.53725,1.53675,1.5368,197900000.0
2009-08-10 15:57:00,1.5368,1.5371,1.53675,1.53675,149100000.0
2009-08-10 15:58:00,1.5368,1.53705,1.5368,1.53685,192500000.0
2009-08-10 15:59:00,1.5368,1.53705,1.53645,1.53705,196000000.0
2009-08-10 16:00:00,1.537,1.537,1.5365,1.5368,155900000.0
2009-08-10 16:01:00,1.5368,1.53685,1.5364,1.53665,121900000.0
2009-08-10 16:02:00,1.53665,1.5369,1.53635,1.5365,154500000.0
2009-08-10 16:03:00,1.5364,1.53665,1.5362,1.5365,121500000.0
2009-08-10 16:04:00,1.5365,1.53665,1.5361,1.5361,174200000.0
2009-08-10 16:05:00,1.5361,1.53635,1.5358,1.5361,318500000.0
2009-08-10 16:06:00,1.5361,1.53665,1.53605,1.53625,123000000.0
2009-08-10 16:07:00,1.53625,1.5365,1.5361,1.5365,194600000.0
2009-08-10 16:08:00,1.5365,1.5365,1.53605,1.53625,154300000.0
2009-08-10 16:09:00,1.5363,1.53675,1.5362,1.5366,177500000.0
2009-08-10 16:10:00,1.5366,1.5366,1.53595,1.53615,207300000.0
2009-08-10 16:11:00,1.5362,1.5363,1.53515,1.53515,240000000.0
2009-08-10 16:12:00,1.5351,1.53575,1.5351,1.53565,128200000.0
2009-08-10 16:13:00,1.5357,1.536,1.5354,1.53585,175900000.0
2009-08-10 16:14:00,1.5359,1.5361,1.53575,1.536,193400000.0
2009-08-10 16:15:00,1.53605,1.53625,1.536,1.53615,77300000.0
2009-08-10 16:16:00,1.53625,1.53675,1.5359,1.53655,186500000.0
2009-08-10 16:17:00,1.5365,1.5368,1.5361,1.53635,120500000.0
2009-08-10 16:18:00,1.53645,1.53685,1.5363,1.53665,248000000.0
2009-08-10 16:19:00,1.5368,1.5368,1.53635,1.5364,156800000.0
2009-08-10 16:20:00,1.5364,1.53675,1.5362,1.5362,140800000.0
2009-08-10 16:21:00,1.53615,1.53645,1.5359,1.53615,122600000.0
2009-08-10 16:22:00,1.53615,1.5362,1.5352,1.53525,93600000.0
2009-08-10 16:23:00,1.53525,1.53525,1.53445,1.5346,150100000.0
2009-08-10 16:24:00,1.5346,1.5351,1.5345,1.535,104000000.0
2009-08-10 16:25:00,1.535,1.53535,1.53485,1.5349,158100000.0
2009-08-10 16:26:00,1.53495,1.535,1.5347,1.5349,130100000.0
2009-08-10 16:27:00,1.5349,1.5349,1.53435,1.5345,100600000.0
2009-08-10 16:28:00,1.5345,1.5348,1.53435,1.53435,86100000.0
2009-08-10 16:29:00,1.53435,1.53475,1.5341,1.53455,208800000.0
2009-08-10 16:30:00,1.5346,1.5351,1.53455,1.53465,103900000.0
2009-08-10 16:31:00,1.53465,1.53485,1.5342,1.5344,112000000.0
2009-08-10 16:32:00,1.5344,1.5348,1.53425,1.5348,132900000.0
2009-08-10 16:33:00,1.53475,1.53485,1.53455,1.53465,152600000.0
2009-08-10 16:34:00,1.53465,1.53505,1.5344,1.53465,242300000.0
2009-08-10 16:35:00,1.53465,1.5349,1.53435,1.53455,298800000.0
2009-08-10 16:36:00,1.53445,1.5347,1.53425,1.53455,123600000.0
2009-08-10 16:37:00,1.53455,1.535,1.5344,1.535,139200000.0
2009-08-10 16:38:00,1.5352,1.5353,1.5346,1.5348,143300000.0
2009-08-10 16:39:00,1.5348,1.5349,1.53435,1.53465,106900000.0
2009-08-10 16:40:00,1.5346,1.5346,1.5331,1.5334,221300000.0
2009-08-10 16:41:00,1.5333,1.5338,1.5333,1.5335,173600000.0
2009-08-10 16:42:00,1.53345,1.53375,1.53335,1.53345,125300000.0
2009-08-10 16:43:00,1.53335,1.5339,1.53335,1.53375,122600000.0
2009-08-10 16:44:00,1.53375,1.5338,1.53315,1.53325,218800000.0
2009-08-10 16:45:00,1.5333,1.5333,1.53285,1.5332,172700000.0
2009-08-10 16:46:00,1.5333,1.5333,1.53295,1.5331,138100000.0
2009-08-10 16:47:00,1.5332,1.53335,1.533,1.5332,175200000.0
2009-08-10 16:48:00,1.5332,1.5334,1.53315,1.5334,57700000.0
2009-08-10 16:49:00,1.5334,1.53375,1.53325,1.53355,177700000.0
2009-08-10 16:50:00,1.5336,1.5338,1.53305,1.5334,132000000.0
2009-08-10 16:51:00,1.5333,1.53365,1.5329,1.5336,224500000.0
2009-08-10 16:52:00,1.5336,1.5337,1.5332,1.5334,131500000.0
2009-08-10 16:53:00,1.53345,1.53345,1.53285,1.5332,184900000.0
2009-08-10 16:54:00,1.5332,1.53325,1.53285,1.53305,160000000.0
2009-08-10 16:55:00,1.53305,1.5334,1.5329,1.53335,161600000.0
2009-08-10 16:56:00,1.5335,1.5346,1.5335,1.5343,167300000.0
2009-08-10 16:57:00,1.53415,1.5342,1.53385,1.5341,235300000.0
2009-08-10 16:58:00,1.53405,1.5345,1.53395,1.534,241900000.0
2009-08-10 16:59:00,1.53405,1.53475,1.5338,1.5347,218100000.0
2009-08-10 17:00:00,1.53445,1.53475,1.53415,1.5346,157500000.0
2009-08-10 17:01:00,1.5346,1.5346,1.53425,1.5343,148100000.0
2009-08-10 17:02:00,1.5343,1.53435,1.53365,1.53375,197600000.0
2009-08-10 17:03:00,1.5339,1.5341,1.5334,1.5335,199700000.0
2009-08-10 17:04:00,1.53355,1.53365,1.5329,1.533,204600000.0
2009-08-10 17:05:00,1.53305,1.5337,1.53295,1.53365,153800000.0
2009-08-10 17:06:00,1.53365,1.53385,1.5334,1.53365,157200000.0
2009-08-10 17:07:00,1.53365,1.53365,1.53295,1.53345,299000000.0
2009-08-10 17:08:00,1.5334,1.5336,1.533,1.53315,177900000.0
2009-08-10 17:09:00,1.5331,1.5334,1.53295,1.5332,202900000.0
2009-08-10 17:10:00,1.53325,1.53335,1.533,1.53305,118100000.0
2009-08-10 17:11:00,1.53305,1.53335,1.53275,1.5329,79900000.0
2009-08-10 17:12:00,1.53295,1.53315,1.5326,1.53305,81800000.0
2009-08-10 17:13:00,1.5329,1.53305,1.53265,1.53285,81100000.0
2009-08-10 17:14:00,1.53285,1.5333,1.53285,1.5333,94400000.0
2009-08-10 17:15:00,1.5332,1.53335,1.53295,1.5332,76000000.0
2009-08-10 17:16:00,1.53315,1.5332,1.53245,1.53285,80000000.0
2009-08-10 17:17:00,1.5329,1.533,1.53265,1.53275,89700000.0
2009-08-10 17:18:00,1.53285,1.5331,1.5327,1.53285,82200000.0
2009-08-10 17:19:00,1.53295,1.53295,1.5321,1.53225,76300000.0
2009-08-10 17:20:00,1.53215,1.53215,1.53185,1.53195,42600000.0
2009-08-10 17:21:00,1.53195,1.53205,1.53155,1.5316,87300000.0
2009-08-10 17:22:00,1.53165,1.5317,1.5314,1.5316,84900000.0
2009-08-10 17:23:00,1.5316,1.532,1.53125,1.5317,193100000.0
2009-08-10 17:24:00,1.53175,1.5321,1.5316,1.5317,135800000.0
2009-08-10 17:25:00,1.5317,1.53225,1.5317,1.53205,69000000.0
2009-08-10 17:26:00,1.53205,1.53225,1.53185,1.53215,48600000.0
2009-08-10 17:27:00,1.5322,1.53245,1.53195,1.5324,64800000.0
2009-08-10 17:28:00,1.5324,1.5328,1.53205,1.5328,62900000.0
2009-08-10 17:29:00,1.53275,1.5328,1.53215,1.53225,74000000.0
2009-08-10 17:30:00,1.53225,1.5327,1.5322,1.5322,90000000.0
2009-08-10 17:31:00,1.5322,1.53255,1.53215,1.53245,255800000.0
2009-08-10 17:32:00,1.5324,1.53255,1.53225,1.5325,51000000.0
2009-08-10 17:33:00,1.5324,1.5326,1.53235,1.5325,54000000.0
2009-08-10 17:34:00,1.5325,1.53255,1.53225,1.5324,58000000.0
2009-08-10 17:35:00,1.5325,1.533,1.5325,1.533,73000000.0
2009-08-10 17:36:00,1.533,1.5332,1.5329,1.533,51000000.0
2009-08-10 17:37:00,1.5331,1.5334,1.53285,1.5331,86700000.0
2009-08-10 17:38:00,1.5331,1.53325,1.5328,1.5329,70000000.0
2009-08-10 17:39:00,1.5329,1.53355,1.5329,1.53325,89500000.0
2009-08-10 17:40:00,1.5333,1.53335,1.5329,1.533,81300000.0
2009-08-10 17:41:00,1.53305,1.5334,1.5327,1.5334,52800000.0
2009-08-10 17:42:00,1.5331,1.5339,1.5331,1.5336,48000000.0
2009-08-10 17:43:00,1.5337,1.53375,1.5335,1.53355,68000000.0
2009-08-10 17:44:00,1.53355,1.5338,1.53335,1.5336,90800000.0
2009-08-10 17:45:00,1.5336,1.53365,1.53335,1.53345,40000000.0
2009-08-10 17:46:00,1.5335,1.53375,1.53325,1.5335,79000000.0
2009-08-10 17:47:00,1.53335,1.5335,1.5332,1.5335,96500000.0
2009-08-10 17:48:00,1.5334,1.5339,1.53335,1.5339,90400000.0
2009-08-10 17:49:00,1.5339,1.53405,1.53365,1.534,81200000.0
2009-08-10 17:50:00,1.534,1.53435,1.53375,1.53395,123000000.0
2009-08-10 17:51:00,1.53375,1.53385,1.53335,1.5337,111000000.0
2009-08-10 17:52:00,1.5337,1.534,1.5337,1.5338,102500000.0
2009-08-10 17:53:00,1.5338,1.5346,1.5337,1.5344,143200000.0
2009-08-10 17:54:00,1.5345,1.5346,1.5343,1.5344,89800000.0
2009-08-10 17:55:00,1.5344,1.5345,1.534,1.53415,103300000.0
2009-08-10 17:56:00,1.53425,1.53435,1.5339,1.534,71200000.0
2009-08-10 17:57:00,1.534,1.53425,1.534,1.53425,80000000.0
2009-08-10 17:58:00,1.53415,1.53455,1.53415,1.53415,240200000.0
2009-08-10 17:59:00,1.53415,1.5343,1.5334,1.5342,264400000.0
2009-08-10 18:00:00,1.5342,1.53445,1.53385,1.534,184900000.0
2009-08-10 18:01:00,1.53405,1.5344,1.53385,1.53395,93900000.0
2009-08-10 18:02:00,1.53395,1.53435,1.53395,1.53435,81700000.0
2009-08-10 18:03:00,1.53435,1.53445,1.5341,1.53425,72200000.0
2009-08-10 18:04:00,1.53415,1.53465,1.5341,1.5343,77200000.0
2009-08-10 18:05:00,1.53425,1.53475,1.53425,1.5347,79600000.0
2009-08-10 18:06:00,1.5347,1.53485,1.5344,1.5346,126600000.0
2009-08-10 18:07:00,1.5345,1.53505,1.53445,1.53465,142600000.0
2009-08-10 18:08:00,1.5346,1.53475,1.53425,1.53445,76900000.0
2009-08-10 18:09:00,1.5345,1.5345,1.5337,1.5337,171800000.0
2009-08-10 18:10:00,1.5337,1.5339,1.53345,1.53365,128000000.0
2009-08-10 18:11:00,1.53365,1.5338,1.5334,1.5338,68400000.0
2009-08-10 18:12:00,1.5338,1.53385,1.53335,1.5334,71600000.0
2009-08-10 18:13:00,1.5334,1.5334,1.533,1.5334,127200000.0
2009-08-10 18:14:00,1.5334,1.53365,1.5332,1.5335,61800000.0
2009-08-10 18:15:00,1.5335,1.5338,1.5333,1.53375,65800000.0
2009-08-10 18:16:00,1.5337,1.53385,1.5336,1.53385,47000000.0
2009-08-10 18:17:00,1.53385,1.53385,1.5336,1.5336,44600000.0
2009-08-10 18:18:00,1.5337,1.5337,1.53345,1.5336,116500000.0
2009-08-10 18:19:00,1.5336,1.5338,1.53335,1.53355,89100000.0
2009-08-10 18:20:00,1.53355,1.5337,1.53325,1.5335,61100000.0
2009-08-10 18:21:00,1.5335,1.5335,1.53285,1.5329,171100000.0
2009-08-10 18:22:00,1.5328,1.53325,1.5328,1.5332,51600000.0
2009-08-10 18:23:00,1.5332,1.5333,1.5332,1.53325,31100000.0
2009-08-10 18:24:00,1.5333,1.53335,1.533,1.5332,51300000.0
2009-08-10 18:25:00,1.53315,1.53325,1.53285,1.53315,74100000.0
2009-08-10 18:26:00,1.53315,1.53365,1.53305,1.53365,204900000.0
2009-08-10 18:27:00,1.5338,1.5345,1.5336,1.53395,167400000.0
2009-08-10 18:28:00,1.53395,1.5346,1.5338,1.53435,105100000.0
2009-08-10 18:29:00,1.5344,1.53445,1.53415,1.5344,128000000.0
2009-08-10 18:30:00,1.53445,1.5349,1.53435,1.53485,117800000.0
2009-08-10 18:31:00,1.53485,1.53505,1.53475,1.53475,48600000.0
2009-08-10 18:32:00,1.53495,1.53505,1.53465,1.53485,77500000.0
2009-08-10 18:33:00,1.53495,1.5351,1.53475,1.5348,83900000.0
2009-08-10 18:34:00,1.53485,1.53505,1.53465,1.53505,273100000.0
2009-08-10 18:35:00,1.53495,1.53515,1.5347,1.5349,90500000.0
2009-08-10 18:36:00,1.53495,1.53555,1.53485,1.5355,118300000.0
2009-08-10 18:37:00,1.53555,1.5362,1.5354,1.5362,176600000.0
2009-08-10 18:38:00,1.5363,1.5365,1.53595,1.53635,228700000.0
2009-08-10 18:39:00,1.5363,1.53655,1.53595,1.53615,218100000.0
2009-08-10 18:40:00,1.53615,1.5366,1.5359,1.536,184300000.0
2009-08-10 18:41:00,1.53605,1.53625,1.53585,1.536,215600000.0
2009-08-10 18:42:00,1.536,1.536,1.53565,1.53585,146300000.0
2009-08-10 18:43:00,1.5359,1.5363,1.53575,1.53625,138900000.0
2009-08-10 18:44:00,1.53635,1.5364,1.53605,1.5361,88400000.0
2009-08-10 18:45:00,1.5362,1.53665,1.5361,1.5365,72600000.0
2009-08-10 18:46:00,1.5365,1.5366,1.53615,1.53625,83500000.0
2009-08-10 18:47:00,1.53625,1.53635,1.536,1.53625,151500000.0
2009-08-10 18:48:00,1.53625,1.53655,1.53615,1.53635,183300000.0
2009-08-10 18:49:00,1.53635,1.5365,1.536,1.5361,303000000.0
2009-08-10 18:50:00,1.53605,1.5366,1.536,1.53625,138500000.0
2009-08-10 18:51:00,1.53625,1.53665,1.536,1.5362,142800000.0
2009-08-10 18:52:00,1.5362,1.5365,1.536,1.5364,109400000.0
2009-08-10 18:53:00,1.5364,1.5366,1.53635,1.5365,196800000.0
2009-08-10 18:54:00,1.53645,1.5366,1.5359,1.5365,200100000.0
2009-08-10 18:55:00,1.53655,1.5368,1.5362,1.53655,111900000.0
2009-08-10 18:56:00,1.53655,1.53695,1.53645,1.53655,93700000.0
2009-08-10 18:57:00,1.53665,1.5371,1.53665,1.5371,145100000.0
2009-08-10 18:58:00,1.5371,1.5377,1.53695,1.5377,223300000.0
2009-08-10 18:59:00,1.53765,1.5393,1.53765,1.5392,259000000.0
2009-08-10 19:00:00,1.5395,1.5397,1.53915,1.5396,357800000.0
2009-08-10 19:01:00,1.5396,1.5396,1.53895,1.5392,187200000.0
2009-08-10 19:02:00,1.53925,1.53935,1.5391,1.53935,188299999.0
2009-08-10 19:03:00,1.5393,1.54,1.5392,1.53985,192700000.0
2009-08-10 19:04:00,1.53985,1.54055,1.53985,1.5404,257500000.0
2009-08-10 19:05:00,1.54015,1.54035,1.5398,1.54015,307700000.0
2009-08-10 19:06:00,1.54005,1.5401,1.5399,1.54,110800000.0
2009-08-10 19:07:00,1.5401,1.5403,1.53995,1.53995,228500000.0
2009-08-10 19:08:00,1.54,1.5403,1.5399,1.54,204200000.0
2009-08-10 19:09:00,1.5399,1.5399,1.5395,1.5398,154100000.0
2009-08-10 19:10:00,1.5398,1.5399,1.53945,1.5396,116800000.0
2009-08-10 19:11:00,1.53955,1.5402,1.53945,1.5402,95300000.0
2009-08-10 19:12:00,1.5402,1.5402,1.53985,1.54,177300000.0
2009-08-10 19:13:00,1.54,1.5404,1.53995,1.5402,153400000.0
2009-08-10 19:14:00,1.5401,1.5407,1.54005,1.54055,129600000.0
2009-08-10 19:15:00,1.5406,1.54065,1.5401,1.54025,93400000.0
2009-08-10 19:16:00,1.54025,1.5403,1.53995,1.54025,154600000.0
2009-08-10 19:17:00,1.5402,1.54025,1.5401,1.5402,54200000.0
2009-08-10 19:18:00,1.5401,1.54015,1.53975,1.53995,248800000.0
2009-08-10 19:19:00,1.53995,1.53995,1.53925,1.5394,234400000.0
2009-08-10 19:20:00,1.53945,1.53945,1.5387,1.53905,169800000.0
2009-08-10 19:21:00,1.53905,1.53965,1.5389,1.53965,250400000.0
2009-08-10 19:22:00,1.53975,1.53975,1.53885,1.5392,151600000.0
2009-08-10 19:23:00,1.53925,1.53945,1.53885,1.5391,240600000.0
2009-08-10 19:24:00,1.5392,1.53945,1.5391,1.5394,183300000.0
2009-08-10 19:25:00,1.5394,1.5395,1.5388,1.53885,246400000.0
2009-08-10 19:26:00,1.53885,1.53925,1.5387,1.53895,222300000.0
2009-08-10 19:27:00,1.539,1.5393,1.53855,1.5392,138700000.0
2009-08-10 19:28:00,1.53925,1.5393,1.5389,1.53915,102800000.0
2009-08-10 19:29:00,1.53915,1.5392,1.53815,1.5383,236700000.0
2009-08-10 19:30:00,1.53835,1.53835,1.53785,1.53805,110300000.0
2009-08-10 19:31:00,1.53805,1.5382,1.53765,1.538,134400000.0
2009-08-10 19:32:00,1.538,1.5387,1.538,1.53825,229600000.0
2009-08-10 19:33:00,1.53825,1.53865,1.538,1.5386,380300000.0
2009-08-10 19:34:00,1.5386,1.5386,1.53835,1.5384,220500000.0
2009-08-10 19:35:00,1.5385,1.5387,1.5384,1.5387,226200000.0
2009-08-10 19:36:00,1.5386,1.5387,1.5384,1.53845,241500000.0
2009-08-10 19:37:00,1.5384,1.539,1.5384,1.53885,165400000.0
2009-08-10 19:38:00,1.5388,1.5395,1.53875,1.5394,106000000.0
2009-08-10 19:39:00,1.53955,1.53955,1.53915,1.53915,145400000.0
2009-08-10 19:40:00,1.5392,1.53945,1.53905,1.53935,147100000.0
2009-08-10 19:41:00,1.5394,1.5395,1.5392,1.5394,52600000.0
2009-08-10 19:42:00,1.5393,1.5394,1.539,1.5392,99200000.0
2009-08-10 19:43:00,1.53925,1.5393,1.53895,1.5391,56300000.0
2009-08-10 19:44:00,1.53895,1.53915,1.53875,1.5389,87200000.0
2009-08-10 19:45:00,1.53885,1.53915,1.53875,1.53905,137000000.0
2009-08-10 19:46:00,1.53905,1.53915,1.53885,1.539,80400000.0
2009-08-10 19:47:00,1.53905,1.53955,1.53885,1.5393,107100000.0
2009-08-10 19:48:00,1.53945,1.53945,1.53885,1.53885,81300000.0
2009-08-10 19:49:00,1.53885,1.539,1.5385,1.5388,125800000.0
2009-08-10 19:50:00,1.5388,1.53895,1.5387,1.5389,86200000.0
2009-08-10 19:51:00,1.53875,1.53935,1.53875,1.53895,95800000.0
2009-08-10 19:52:00,1.539,1.5394,1.53875,1.53935,103800000.0
2009-08-10 19:53:00,1.5393,1.53935,1.53895,1.5391,83800000.0
2009-08-10 19:54:00,1.53905,1.53945,1.539,1.5394,71600000.0
2009-08-10 19:55:00,1.5394,1.541,1.5394,1.541,100100000.0
2009-08-10 19:56:00,1.54095,1.5414,1.54075,1.54125,99400000.0
2009-08-10 19:57:00,1.54115,1.54125,1.541,1.54105,79000000.0
2009-08-10 19:58:00,1.54105,1.54135,1.54105,1.54135,40200000.0
2009-08-10 19:59:00,1.54135,1.54205,1.54115,1.54155,201200000.0
2009-08-10 20:00:00,1.5414,1.5414,1.5411,1.5411,63800000.0
2009-08-10 20:01:00,1.54115,1.54115,1.5407,1.5409,111000000.0
2009-08-10 20:02:00,1.54085,1.5412,1.54075,1.5409,88200000.0
2009-08-10 20:03:00,1.5409,1.54095,1.54035,1.54055,162600000.0
2009-08-10 20:04:00,1.5407,1.54075,1.5404,1.54045,120400000.0
2009-08-10 20:05:00,1.54055,1.54105,1.54015,1.5402,163800000.0
2009-08-10 20:06:00,1.5403,1.5405,1.53955,1.5397,108200000.0
2009-08-10 20:07:00,1.53965,1.5398,1.5394,1.53965,86200000.0
2009-08-10 20:08:00,1.53975,1.54,1.5395,1.53995,97200000.0
2009-08-10 20:09:00,1.53995,1.5401,1.53985,1.53985,45800000.0
2009-08-10 20:10:00,1.5399,1.5401,1.53985,1.5399,32600000.0
2009-08-10 20:11:00,1.5399,1.54,1.5398,1.53995,33600000.0
2009-08-10 20:12:00,1.53995,1.54025,1.5398,1.54005,82300000.0
2009-08-10 20:13:00,1.5401,1.54065,1.53995,1.54045,129200000.0
2009-08-10 20:14:00,1.54055,1.5406,1.54035,1.5404,78600000.0
2009-08-10 20:15:00,1.5404,1.5409,1.54035,1.5409,99200000.0
2009-08-10 20:16:00,1.54085,1.5412,1.5407,1.54105,204900000.0
2009-08-10 20:17:00,1.54105,1.54105,1.54055,1.541,105500000.0
2009-08-10 20:18:00,1.541,1.54115,1.54075,1.54115,110000000.0
2009-08-10 20:19:00,1.54115,1.54135,1.54115,1.54115,61900000.0
2009-08-10 20:20:00,1.54115,1.54115,1.5407,1.5408,155900000.0
2009-08-10 20:21:00,1.54085,1.541,1.5406,1.54065,122300000.0
2009-08-10 20:22:00,1.5406,1.54115,1.5405,1.54115,141200000.0
2009-08-10 20:23:00,1.54115,1.5412,1.5407,1.54115,223600000.0
2009-08-10 20:24:00,1.5413,1.54135,1.54055,1.54095,87900000.0
2009-08-10 20:25:00,1.54095,1.5413,1.54075,1.54125,204400000.0
2009-08-10 20:26:00,1.5413,1.54145,1.54115,1.54145,57700000.0
2009-08-10 20:27:00,1.5414,1.5418,1.5411,1.54175,110800000.0
2009-08-10 20:28:00,1.54175,1.542,1.54135,1.54145,230800000.0
2009-08-10 20:29:00,1.54145,1.5416,1.54135,1.5415,80300000.0
2009-08-10 20:30:00,1.54155,1.5416,1.54115,1.5414,122600000.0
2009-08-10 20:31:00,1.54145,1.54145,1.54105,1.5412,76300000.0
2009-08-10 20:32:00,1.5412,1.5413,1.5411,1.5411,48100000.0
2009-08-10 20:33:00,1.5411,1.54125,1.54085,1.54115,77400000.0
2009-08-10 20:34:00,1.54105,1.5415,1.54105,1.54145,91600000.0
2009-08-10 20:35:00,1.54155,1.54155,1.54135,1.54135,27200000.0
2009-08-10 20:36:00,1.5414,1.5414,1.5413,1.5414,36600000.0
2009-08-10 20:37:00,1.5414,1.542,1.54125,1.5418,205200000.0
2009-08-10 20:38:00,1.54175,1.5418,1.5411,1.5416,168200000.0
2009-08-10 20:39:00,1.54145,1.5415,1.5412,1.5413,118200000.0
2009-08-10 20:40:00,1.54145,1.54145,1.5412,1.5412,39800000.0
2009-08-10 20:41:00,1.54115,1.54125,1.541,1.54115,225200000.0
2009-08-10 20:42:00,1.54115,1.54165,1.5411,1.5414,90200000.0
2009-08-10 20:43:00,1.54155,1.54165,1.541,1.5411,148400000.0
2009-08-10 20:44:00,1.5411,1.5411,1.54085,1.541,71800000.0
2009-08-10 20:45:00,1.541,1.54105,1.54085,1.541,50600000.0
2009-08-10 20:46:00,1.541,1.5412,1.5409,1.54105,66200000.0
2009-08-10 20:47:00,1.54115,1.5416,1.541,1.5416,74600000.0
2009-08-10 20:48:00,1.5417,1.542,1.54165,1.542,39600000.0
2009-08-10 20:49:00,1.54175,1.54185,1.5408,1.5409,127200000.0
2009-08-10 20:50:00,1.54085,1.5411,1.53975,1.54035,239700000.0
2009-08-10 20:51:00,1.54025,1.5406,1.54005,1.5406,101200000.0
2009-08-10 20:52:00,1.54065,1.541,1.54055,1.54075,70100000.0
2009-08-10 20:53:00,1.54085,1.54085,1.5406,1.54085,49800000.0
2009-08-10 20:54:00,1.54085,1.541,1.5408,1.54095,101400000.0
2009-08-10 20:55:00,1.54095,1.54135,1.5408,1.54085,97100000.0
2009-08-10 20:56:00,1.54085,1.54095,1.5404,1.54045,219900000.0
2009-08-10 20:57:00,1.54045,1.5405,1.54,1.5401,138800000.0
2009-08-10 20:58:00,1.5401,1.54015,1.5397,1.5399,171500000.0
2009-08-10 20:59:00,1.53995,1.54005,1.53955,1.53985,113400000.0
2009-08-10 21:00:00,1.5398,1.53995,1.53935,1.5395,121900000.0
2009-08-10 21:01:00,1.53945,1.5395,1.53895,1.5391,161000000.0
2009-08-10 21:02:00,1.5391,1.53935,1.53905,1.53925,85500000.0
2009-08-10 21:03:00,1.5393,1.53945,1.5392,1.53945,61000000.0
2009-08-10 21:04:00,1.53945,1.53945,1.53925,1.53935,88500000.0
2009-08-10 21:05:00,1.5394,1.53955,1.53905,1.53905,102400000.0
2009-08-10 21:06:00,1.53905,1.53935,1.539,1.5393,76400000.0
2009-08-10 21:07:00,1.5393,1.5393,1.53905,1.53925,49000000.0
2009-08-10 21:08:00,1.53925,1.53935,1.53855,1.5386,116600000.0
2009-08-10 21:09:00,1.53855,1.5386,1.538,1.53825,85200000.0
2009-08-10 21:10:00,1.5383,1.53835,1.53785,1.53805,43600000.0
2009-08-10 21:11:00,1.53805,1.53825,1.5378,1.538,45400000.0
2009-08-10 21:12:00,1.5381,1.53845,1.538,1.53835,27000000.0
2009-08-10 21:13:00,1.53845,1.53865,1.5381,1.53835,50400000.0
2009-08-10 21:14:00,1.53835,1.53855,1.5383,1.5385,37000000.0
2009-08-10 21:15:00,1.53855,1.53855,1.5379,1.5379,61700000.0
2009-08-10 21:16:00,1.538,1.53805,1.53775,1.5379,64200000.0
2009-08-10 21:17:00,1.538,1.538,1.53785,1.5379,66800000.0
2009-08-10 21:18:00,1.53795,1.5382,1.5378,1.5382,37400000.0
2009-08-10 21:19:00,1.53805,1.53815,1.5379,1.53805,34300000.0
2009-08-10 21:20:00,1.53795,1.5382,1.5373,1.5373,84700000.0
2009-08-10 21:21:00,1.53735,1.538,1.53735,1.5374,44800000.0
2009-08-10 21:22:00,1.5375,1.53775,1.5374,1.5377,91600000.0
2009-08-10 21:23:00,1.5376,1.53765,1.53705,1.53755,61700000.0
2009-08-10 21:24:00,1.53755,1.5376,1.5367,1.53695,104100000.0
2009-08-10 21:25:00,1.53695,1.5374,1.53685,1.53725,50600000.0
2009-08-10 21:26:00,1.5373,1.5373,1.53695,1.53705,25700000.0
2009-08-10 21:27:00,1.537,1.5375,1.53695,1.53745,57700000.0
2009-08-10 21:28:00,1.5374,1.53755,1.5371,1.5374,74100000.0
2009-08-10 21:29:00,1.5374,1.53745,1.53685,1.5372,49100000.0
2009-08-10 21:30:00,1.53725,1.5376,1.53715,1.5375,50700000.0
2009-08-10 21:31:00,1.5376,1.53765,1.53745,1.53765,36100000.0
2009-08-10 21:32:00,1.5376,1.53785,1.5375,1.53785,40500000.0
2009-08-10 21:33:00,1.53785,1.53805,1.5377,1.5379,32100000.0
2009-08-10 21:34:00,1.53795,1.53805,1.53755,1.53795,49400000.0
2009-08-10 21:35:00,1.53795,1.5381,1.5378,1.5381,28100000.0
2009-08-10 21:36:00,1.5381,1.5382,1.5379,1.5382,22000000.0
2009-08-10 21:37:00,1.53815,1.53835,1.53815,1.5382,102300000.0
2009-08-10 21:38:00,1.53825,1.53855,1.53805,1.5384,72700000.0
2009-08-10 21:39:00,1.53845,1.5387,1.5381,1.53865,210100000.0
2009-08-10 21:40:00,1.53875,1.53885,1.5384,1.53855,185900000.0
2009-08-10 21:41:00,1.53845,1.53875,1.5384,1.53845,174200000.0
2009-08-10 21:42:00,1.53845,1.53855,1.5382,1.5382,229000000.0
2009-08-10 21:43:00,1.5382,1.53875,1.5381,1.53855,122700000.0
2009-08-10 21:44:00,1.53855,1.5388,1.53845,1.53865,127000000.0
2009-08-10 21:45:00,1.53875,1.5389,1.5386,1.5387,108300000.0
2009-08-10 21:46:00,1.5387,1.53875,1.53835,1.5385,91000000.0
2009-08-10 21:47:00,1.53855,1.5388,1.5385,1.53875,77300000.0
2009-08-10 21:48:00,1.53885,1.53885,1.53835,1.53845,125300000.0
2009-08-10 21:49:00,1.5384,1.53895,1.5384,1.53885,153500000.0
2009-08-10 21:50:00,1.53885,1.539,1.5384,1.5384,159100000.0
2009-08-10 21:51:00,1.5384,1.53915,1.53835,1.53875,218400000.0
2009-08-10 21:52:00,1.53875,1.5392,1.53875,1.539,203400000.0
2009-08-10 21:53:00,1.53905,1.5392,1.53905,1.5392,124000000.0
2009-08-10 21:54:00,1.5392,1.53935,1.53885,1.5391,184700000.0
2009-08-10 21:55:00,1.53905,1.53915,1.5389,1.5391,164000000.0
2009-08-10 21:56:00,1.53905,1.5392,1.53905,1.53915,53600000.0
2009-08-10 21:57:00,1.53915,1.5393,1.5391,1.53915,52100000.0
2009-08-10 21:58:00,1.5391,1.5393,1.539,1.5391,110000000.0
2009-08-10 21:59:00,1.539,1.5392,1.53885,1.539,189500000.0
2009-08-10 22:00:00,1.539,1.53935,1.53885,1.5392,69200000.0
2009-08-10 22:01:00,1.53925,1.53935,1.53885,1.53885,55700000.0
2009-08-10 22:02:00,1.53885,1.53915,1.5388,1.539,40400000.0
2009-08-10 22:03:00,1.5389,1.53895,1.5389,1.5389,17800000.0
2009-08-10 22:04:00,1.5389,1.5394,1.5389,1.5394,93700000.0
2009-08-10 22:05:00,1.53935,1.53945,1.53875,1.5389,123400000.0
2009-08-10 22:06:00,1.5389,1.5392,1.5389,1.5391,132200000.0
2009-08-10 22:07:00,1.5392,1.5392,1.53875,1.5389,142800000.0
2009-08-10 22:08:00,1.5389,1.5389,1.53875,1.53875,43800000.0
2009-08-10 22:09:00,1.53875,1.539,1.53875,1.53885,109100000.0
2009-08-10 22:10:00,1.5388,1.5389,1.5387,1.53875,67600000.0
2009-08-10 22:11:00,1.53875,1.5392,1.5383,1.53915,100100000.0
2009-08-10 22:12:00,1.5391,1.53955,1.53875,1.53955,89900000.0
2009-08-10 22:13:00,1.5395,1.53965,1.53925,1.53955,143400000.0
2009-08-10 22:14:00,1.5396,1.5401,1.5394,1.53965,123400000.0
2009-08-10 22:15:00,1.53965,1.54055,1.53965,1.5403,53500000.0
2009-08-10 22:16:00,1.54025,1.5404,1.54005,1.54035,122000000.0
2009-08-10 22:17:00,1.54045,1.5405,1.5401,1.5405,75500000.0
2009-08-10 22:18:00,1.54035,1.54045,1.5397,1.5397,97400000.0
2009-08-10 22:19:00,1.5399,1.54,1.5399,1.54,4000000.0
2009-08-10 22:20:00,1.54,1.54005,1.5399,1.5399,27500000.0
2009-08-10 22:21:00,1.53995,1.54,1.5399,1.54,6700000.0
2009-08-10 22:22:00,1.54,1.5401,1.53995,1.53995,5600000.0
2009-08-10 22:23:00,1.53995,1.5401,1.5399,1.53995,38000000.0
2009-08-10 22:24:00,1.5399,1.54,1.5399,1.53995,16800000.0
2009-08-10 22:25:00,1.53995,1.53995,1.53955,1.53965,51600000.0
2009-08-10 22:26:00,1.53975,1.5399,1.53975,1.5399,31500000.0
2009-08-10 22:27:00,1.54,1.54005,1.53975,1.5399,29600000.0
2009-08-10 22:28:00,1.53995,1.53995,1.53985,1.53995,30200000.0
2009-08-10 22:29:00,1.53995,1.53995,1.53985,1.5399,27200000.0
2009-08-10 22:30:00,1.53985,1.54,1.5398,1.5398,50800000.0
2009-08-10 22:31:00,1.53935,1.5394,1.53935,1.53937,57600000.0
2009-08-10 22:32:00,1.5398,1.5398,1.53915,1.53925,57600000.0
2009-08-10 22:33:00,1.5391,1.5393,1.53895,1.53925,73700000.0
2009-08-10 22:34:00,1.5393,1.53935,1.53915,1.53915,8000000.0
2009-08-10 22:35:00,1.53915,1.53915,1.53895,1.53895,13400000.0
2009-08-10 22:36:00,1.539,1.53925,1.539,1.5392,38600000.0
2009-08-10 22:37:00,1.5393,1.53955,1.5393,1.53955,18700000.0
2009-08-10 22:38:00,1.53955,1.53955,1.5383,1.5386,69300000.0
2009-08-10 22:39:00,1.5386,1.5388,1.5384,1.53855,57300000.0
2009-08-10 22:40:00,1.5386,1.53875,1.53805,1.5383,67800000.0
2009-08-10 22:41:00,1.5383,1.5385,1.53825,1.5384,51800000.0
2009-08-10 22:42:00,1.5384,1.5384,1.5382,1.5384,16800000.0
2009-08-10 22:43:00,1.53845,1.53855,1.53845,1.5385,5000000.0
2009-08-10 22:44:00,1.5386,1.5386,1.53845,1.5385,21200000.0
2009-08-10 22:45:00,1.53825,1.53835,1.53755,1.53765,57500000.0
2009-08-10 22:46:00,1.53765,1.5383,1.53765,1.53815,73300000.0
2009-08-10 22:47:00,1.53815,1.5386,1.53815,1.53855,36400000.0
2009-08-10 22:48:00,1.5386,1.53895,1.5386,1.53875,22600000.0
2009-08-10 22:49:00,1.53865,1.53885,1.53865,1.53885,79300000.0
2009-08-10 22:50:00,1.53875,1.53875,1.53875,1.53875,6400000.0
2009-08-10 22:51:00,1.53875,1.53875,1.5387,1.5387,36900000.0
2009-08-10 22:52:00,1.53875,1.53875,1.5387,1.53875,17600000.0
2009-08-10 22:53:00,1.53875,1.53875,1.5386,1.53875,35600000.0
2009-08-10 22:54:00,1.53875,1.53875,1.5386,1.5386,52200000.0
2009-08-10 22:55:00,1.5386,1.5392,1.5386,1.53905,74400000.0
2009-08-10 22:56:00,1.53905,1.5393,1.5386,1.5393,130000000.0
2009-08-10 22:57:00,1.5392,1.5392,1.5391,1.5391,34200000.0
2009-08-10 22:58:00,1.5391,1.53935,1.5391,1.53935,35600000.0
2009-08-10 22:59:00,1.5393,1.5397,1.5391,1.5391,78400000.0
2009-08-10 23:00:00,1.53915,1.53915,1.53785,1.5388,77600000.0
2009-08-10 23:01:00,1.5388,1.53895,1.53805,1.5384,11000000.0
2009-08-10 23:02:00,1.53855,1.5392,1.5379,1.5382,115800000.0
2009-08-10 23:03:00,1.5382,1.5382,1.53795,1.5382,35600000.0
2009-08-10 23:04:00,1.5383,1.5383,1.53825,1.53825,12800000.0
2009-08-10 23:05:00,1.5383,1.5383,1.53805,1.5381,12600000.0
2009-08-10 23:06:00,1.53815,1.5383,1.53795,1.5382,43300000.0
2009-08-10 23:07:00,1.5383,1.53845,1.53805,1.5383,40500000.0
2009-08-10 23:08:00,1.53835,1.53845,1.5383,1.5383,41600000.0
2009-08-10 23:09:00,1.53835,1.53845,1.53835,1.53845,14600000.0
2009-08-10 23:10:00,1.53845,1.53845,1.53785,1.538,40200000.0
2009-08-10 23:11:00,1.538,1.538,1.5379,1.5379,32000000.0
2009-08-10 23:12:00,1.5379,1.53795,1.5376,1.53795,37000000.0
2009-08-10 23:13:00,1.538,1.538,1.53795,1.538,5000000.0
2009-08-10 23:14:00,1.53795,1.5381,1.53795,1.5381,8000000.0
2009-08-10 23:15:00,1.53795,1.5381,1.53795,1.5381,11800000.0
2009-08-10 23:16:00,1.53795,1.5381,1.53795,1.5381,7000000.0
2009-08-10 23:17:00,1.53795,1.5382,1.5379,1.53805,9400000.0
2009-08-10 23:18:00,1.538,1.53805,1.538,1.53805,7800000.0
2009-08-10 23:19:00,1.5381,1.53835,1.5381,1.5382,13000000.0
2009-08-10 23:20:00,1.53825,1.53865,1.5382,1.53845,27600000.0
2009-08-10 23:21:00,1.5385,1.53855,1.53805,1.5384,24400000.0
2009-08-10 23:22:00,1.53835,1.53835,1.53835,1.53835,1000000.0
2009-08-10 23:23:00,1.53845,1.53855,1.5384,1.5385,18600000.0
2009-08-10 23:24:00,1.5384,1.53855,1.5384,1.5385,13200000.0
2009-08-10 23:25:00,1.53855,1.53855,1.5385,1.5385,6800000.0
2009-08-10 23:26:00,1.53855,1.53865,1.538,1.53805,48600000.0
2009-08-10 23:27:00,1.53805,1.53805,1.53805,1.53805,28200000.0
2009-08-10 23:28:00,1.53805,1.5387,1.53805,1.5381,30800000.0
2009-08-10 23:29:00,1.53825,1.5385,1.5381,1.5381,16800000.0
2009-08-10 23:30:00,1.53855,1.53855,1.53815,1.53825,17000000.0
2009-08-10 23:31:00,1.538,1.53825,1.5378,1.53785,32500000.0
2009-08-10 23:32:00,1.53775,1.5379,1.53775,1.5378,17800000.0
2009-08-10 23:33:00,1.5379,1.53795,1.53775,1.53795,17200000.0
2009-08-10 23:34:00,1.53795,1.53825,1.53785,1.538,35000000.0
2009-08-10 23:35:00,1.53795,1.53845,1.53775,1.53845,49500000.0
2009-08-10 23:36:00,1.5381,1.53835,1.5379,1.53825,39000000.0
2009-08-10 23:37:00,1.5383,1.5383,1.53825,1.53825,12200000.0
2009-08-10 23:38:00,1.53785,1.5381,1.53785,1.53805,24600000.0
2009-08-10 23:39:00,1.53805,1.53825,1.538,1.53825,4600000.0
2009-08-10 23:40:00,1.53825,1.53825,1.538,1.53825,24200000.0
2009-08-10 23:41:00,1.53825,1.53835,1.53825,1.53835,8800000.0
2009-08-10 23:42:00,1.5384,1.53875,1.5384,1.5386,28200000.0
2009-08-10 23:43:00,1.5385,1.53875,1.5385,1.53875,14600000.0
2009-08-10 23:44:00,1.5386,1.53875,1.5386,1.53875,12200000.0
2009-08-10 23:45:00,1.5385,1.53875,1.5385,1.53855,14800000.0
2009-08-10 23:46:00,1.5386,1.53865,1.5383,1.53835,19200000.0
2009-08-10 23:47:00,1.53825,1.5385,1.53825,1.53845,6800000.0
2009-08-10 23:48:00,1.53845,1.5385,1.53835,1.5385,24700000.0
2009-08-10 23:49:00,1.5385,1.5385,1.5384,1.53845,14800000.0
2009-08-10 23:50:00,1.53845,1.5386,1.5384,1.5385,40700000.0
2009-08-10 23:51:00,1.53855,1.53855,1.5385,1.5385,7000000.0
2009-08-10 23:52:00,1.5384,1.53845,1.5384,1.53845,5400000.0
2009-08-10 23:53:00,1.53835,1.53835,1.53835,1.53835,1600000.0
2009-08-10 23:54:00,1.53835,1.539,1.53835,1.539,15200000.0
2009-08-10 23:55:00,1.539,1.5391,1.539,1.53905,8000000.0
2009-08-10 23:56:00,1.53895,1.53905,1.5389,1.53895,5000000.0
2009-08-10 23:57:00,1.53895,1.53895,1.53895,1.53895,1000000.0
2009-08-10 23:58:00,1.53885,1.539,1.53875,1.53885,5600000.0
2009-08-10 23:59:00,1.5387,1.5387,1.5383,1.53845,15800000.0
2009-08-11 00:00:00,1.5384,1.5384,1.5383,1.53835,18000000.0
2009-08-11 00:01:00,1.53825,1.5384,1.53825,1.5384,4800000.0
2009-08-11 00:02:00,1.53835,1.5384,1.53835,1.5384,3200000.0
2009-08-11 00:03:00,1.53835,1.5385,1.53835,1.5384,8000000.0
2009-08-11 00:04:00,1.53835,1.5384,1.53835,1.5384,3200000.0
2009-08-11 00:05:00,1.53803,1.53805,1.53801,1.53805,1600000.0
2009-08-11 00:06:00,1.53835,1.53835,1.53835,1.53835,1600000.0
2009-08-11 00:07:00,1.53845,1.53845,1.5384,1.53845,8000000.0
2009-08-11 00:08:00,1.53845,1.5385,1.53845,1.53845,4800000.0
2009-08-11 00:09:00,1.53855,1.53855,1.53855,1.53855,1600000.0
2009-08-11 00:10:00,1.5385,1.5385,1.5384,1.5384,4800000.0
2009-08-11 00:11:00,1.5385,1.5385,1.53845,1.5385,8000000.0
2009-08-11 00:12:00,1.53845,1.53845,1.53845,1.53845,1600000.0
2009-08-11 00:13:00,1.5384,1.5386,1.5381,1.5382,52800000.0
2009-08-11 00:14:00,1.53815,1.53825,1.53795,1.53805,48000000.0
2009-08-11 00:15:00,1.53805,1.53805,1.53795,1.53805,9600000.0
2009-08-11 00:16:00,1.53795,1.53805,1.53795,1.53805,3200000.0
2009-08-11 00:17:00,1.53815,1.53815,1.53805,1.53815,6400000.0
2009-08-11 00:18:00,1.53815,1.53855,1.53815,1.53855,19200000.0
2009-08-11 00:19:00,1.53855,1.53855,1.53855,1.53855,1600000.0
2009-08-11 00:20:00,1.53855,1.5386,1.53855,1.5386,8000000.0
2009-08-11 00:21:00,1.53845,1.5386,1.53825,1.5386,12800000.0
2009-08-11 00:22:00,1.53845,1.5385,1.5383,1.5384,15200000.0
2009-08-11 00:23:00,1.5386,1.53895,1.5386,1.5388,22400000.0
2009-08-11 00:24:00,1.5387,1.5387,1.5387,1.5387,8000000.0
2009-08-11 00:25:00,1.53875,1.5388,1.53865,1.53875,28800000.0
2009-08-11 00:26:00,1.53875,1.53875,1.53875,1.53875,4800000.0
2009-08-11 00:27:00,1.53875,1.53875,1.53875,1.53875,6400000.0
2009-08-11 00:28:00,1.53834,1.53837,1.53834,1.53837,3200000.0
2009-08-11 00:29:00,1.53838,1.53843,1.53837,1.53843,3200000.0
2009-08-11 00:30:00,1.53875,1.5388,1.53875,1.5388,3200000.0
2009-08-11 00:31:00,1.53875,1.53885,1.53875,1.53885,4800000.0
2009-08-11 00:32:00,1.53885,1.5389,1.53885,1.5389,4800000.0
2009-08-11 00:33:00,1.53875,1.53905,1.53875,1.539,20800000.0
2009-08-11 00:34:00,1.53905,1.53905,1.539,1.539,12800000.0
2009-08-11 00:35:00,1.539,1.5391,1.5388,1.53905,38400000.0
2009-08-11 00:36:00,1.53895,1.539,1.53895,1.53895,4800000.0
2009-08-11 00:37:00,1.53895,1.5392,1.53895,1.53915,12800000.0
2009-08-11 00:38:00,1.53915,1.53925,1.53915,1.53925,9600000.0
2009-08-11 00:39:00,1.5393,1.5393,1.5393,1.5393,1600000.0
2009-08-11 00:40:00,1.53925,1.53925,1.5391,1.5391,3200000.0
2009-08-11 00:41:00,1.53905,1.5392,1.53905,1.5392,4800000.0
2009-08-11 00:42:00,1.53925,1.5393,1.53925,1.53925,4800000.0
2009-08-11 00:43:00,1.5392,1.5392,1.5392,1.5392,1600000.0
2009-08-11 00:44:00,1.5391,1.5391,1.53885,1.53895,19200000.0
2009-08-11 00:45:00,1.53847,1.5385,1.53846,1.53848,1600000.0
2009-08-11 00:46:00,1.53846,1.53848,1.53839,1.53847,1600000.0
2009-08-11 00:47:00,1.5389,1.5389,1.5389,1.5389,1600000.0
2009-08-11 00:48:00,1.539,1.5391,1.539,1.539,4800000.0
2009-08-11 00:49:00,1.53895,1.53895,1.5387,1.5389,28800000.0
2009-08-11 00:50:00,1.53847,1.53847,1.53844,1.53845,3200000.0
2009-08-11 00:51:00,1.53895,1.53895,1.53895,1.53895,3200000.0
2009-08-11 00:52:00,1.5389,1.5389,1.5387,1.53875,16000000.0
2009-08-11 00:53:00,1.5388,1.5388,1.5387,1.53875,9600000.0
2009-08-11 00:54:00,1.5388,1.53885,1.5388,1.53885,12800000.0
2009-08-11 00:55:00,1.53885,1.53885,1.5387,1.5387,8000000.0
2009-08-11 00:56:00,1.5383,1.5383,1.5383,1.5383,8000000.0
2009-08-11 00:57:00,1.5388,1.5388,1.5387,1.5387,8000000.0
2009-08-11 00:58:00,1.53875,1.53875,1.5387,1.5387,12800000.0
2009-08-11 00:59:00,1.53865,1.53865,1.5385,1.53855,48000000.0
2009-08-11 01:00:00,1.5384,1.53855,1.5384,1.53855,12800000.0
2009-08-11 01:01:00,1.53855,1.53855,1.53855,1.53855,17600000.0
2009-08-11 01:02:00,1.5384,1.5384,1.5384,1.5384,22400000.0
2009-08-11 01:03:00,1.5384,1.5384,1.5384,1.5384,12800000.0
2009-08-11 01:04:00,1.5384,1.5384,1.5384,1.5384,12800000.0
2009-08-11 01:05:00,1.5384,1.53855,1.5384,1.53855,11200000.0
2009-08-11 01:06:00,1.5384,1.53855,1.5381,1.5381,36800000.0
2009-08-11 01:07:00,1.5381,1.5382,1.5381,1.5382,33600000.0
2009-08-11 01:08:00,1.5382,1.5382,1.53785,1.538,25600000.0
2009-08-11 01:09:00,1.5379,1.538,1.53785,1.538,48000000.0
2009-08-11 01:10:00,1.53805,1.5381,1.53795,1.538,33600000.0
2009-08-11 01:11:00,1.538,1.53815,1.538,1.53805,24000000.0
2009-08-11 01:12:00,1.53805,1.5381,1.53805,1.53805,18600000.0
2009-08-11 01:13:00,1.53805,1.53805,1.53805,1.53805,16800000.0
2009-08-11 01:14:00,1.53805,1.5383,1.538,1.53825,40200000.0
2009-08-11 01:15:00,1.53815,1.5383,1.53815,1.53825,19400000.0
2009-08-11 01:16:00,1.53825,1.53825,1.5382,1.53825,6400000.0
2009-08-11 01:17:00,1.53825,1.53825,1.53815,1.53815,9600000.0
2009-08-11 01:18:00,1.53805,1.53825,1.53805,1.53825,27800000.0
2009-08-11 01:19:00,1.53825,1.53825,1.53825,1.53825,1600000.0
2009-08-11 01:20:00,1.5383,1.53845,1.53825,1.53825,20200000.0
2009-08-11 01:21:00,1.5384,1.5384,1.5384,1.5384,2000000.0
2009-08-11 01:22:00,1.53825,1.5385,1.53825,1.5385,14600000.0
2009-08-11 01:23:00,1.5385,1.5385,1.5385,1.5385,10000000.0
2009-08-11 01:24:00,1.5385,1.5385,1.5385,1.5385,20000000.0
2009-08-11 01:25:00,1.5385,1.5385,1.5385,1.5385,9000000.0
2009-08-11 01:26:00,1.5385,1.5385,1.5385,1.5385,3000000.0
2009-08-11 01:27:00,1.5385,1.5385,1.5385,1.5385,4000000.0
2009-08-11 01:28:00,1.5385,1.5385,1.5385,1.5385,3000000.0
2009-08-11 01:29:00,1.5385,1.5385,1.5385,1.5385,24000000.0
2009-08-11 01:30:00,1.5385,1.5385,1.538,1.5385,12400000.0
2009-08-11 01:31:00,1.5385,1.5385,1.5385,1.5385,1000000.0
2009-08-11 01:32:00,1.5385,1.5385,1.5385,1.5385,3000000.0
2009-08-11 01:33:00,1.5385,1.5385,1.5385,1.5385,3000000.0
2009-08-11 01:34:00,1.5385,1.5385,1.53805,1.53805,2600000.0
2009-08-11 01:35:00,1.53758,1.53768,1.53754,1.53754,5000000.0
2009-08-11 01:36:00,1.53815,1.5384,1.53815,1.53815,5000000.0
2009-08-11 01:37:00,1.5385,1.5385,1.5385,1.5385,2000000.0
2009-08-11 01:38:00,1.5385,1.5385,1.53795,1.5385,34200000.0
2009-08-11 01:39:00,1.53795,1.53795,1.53795,1.53795,1000000.0
2009-08-11 01:40:00,1.5385,1.5385,1.53765,1.53775,43800000.0
2009-08-11 01:41:00,1.53775,1.5389,1.53775,1.5389,37000000.0
2009-08-11 01:42:00,1.53895,1.53895,1.5384,1.5385,31000000.0
2009-08-11 01:43:00,1.5381,1.53845,1.538,1.5381,36000000.0
2009-08-11 01:44:00,1.5381,1.5382,1.5378,1.538,18300000.0
2009-08-11 01:45:00,1.538,1.53805,1.5375,1.5378,53100000.0
2009-08-11 01:46:00,1.5378,1.53785,1.5376,1.5376,25800000.0
2009-08-11 01:47:00,1.5377,1.53775,1.5377,1.5377,3800000.0
2009-08-11 01:48:00,1.5377,1.5378,1.53765,1.53775,10200000.0
2009-08-11 01:49:00,1.5377,1.5377,1.5377,1.5377,1600000.0
2009-08-11 01:50:00,1.5378,1.538,1.5378,1.5379,40800000.0
2009-08-11 01:51:00,1.5378,1.53795,1.53775,1.53775,53400000.0
2009-08-11 01:52:00,1.5378,1.53785,1.53765,1.5377,26400000.0
2009-08-11 01:53:00,1.53765,1.5379,1.53765,1.53785,35600000.0
2009-08-11 01:54:00,1.5378,1.53805,1.53775,1.538,22100000.0
2009-08-11 01:55:00,1.53795,1.53805,1.53785,1.53785,14000000.0
2009-08-11 01:56:00,1.5379,1.53795,1.5379,1.53795,2800000.0
2009-08-11 01:57:00,1.53785,1.53795,1.53785,1.53785,9400000.0
2009-08-11 01:58:00,1.5378,1.5378,1.5378,1.5378,1600000.0
2009-08-11 01:59:00,1.5378,1.5379,1.5378,1.5379,11900000.0
2009-08-11 02:00:00,1.5379,1.53805,1.53785,1.5379,13000000.0
2009-08-11 02:01:00,1.53785,1.5379,1.5376,1.53785,24400000.0
2009-08-11 02:02:00,1.53785,1.53785,1.53785,1.53785,5000000.0
2009-08-11 02:03:00,1.53775,1.5378,1.53755,1.5377,20800000.0
2009-08-11 02:04:00,1.5376,1.5377,1.5375,1.53765,30200000.0
2009-08-11 02:05:00,1.5377,1.5377,1.53765,1.53765,11000000.0
2009-08-11 02:06:00,1.5377,1.538,1.5377,1.5379,38300000.0
2009-08-11 02:07:00,1.53775,1.5379,1.53765,1.53785,22000000.0
2009-08-11 02:08:00,1.53795,1.53825,1.5379,1.5381,22800000.0
2009-08-11 02:09:00,1.53815,1.5385,1.53785,1.53795,58600000.0
2009-08-11 02:10:00,1.53795,1.53825,1.5379,1.53825,50300000.0
2009-08-11 02:11:00,1.5383,1.53845,1.5377,1.53795,50900000.0
2009-08-11 02:12:00,1.53795,1.53825,1.53785,1.53805,31800000.0
2009-08-11 02:13:00,1.5381,1.5382,1.5378,1.53805,49400000.0
2009-08-11 02:14:00,1.53805,1.5381,1.5378,1.5381,72400000.0
2009-08-11 02:15:00,1.53805,1.5383,1.53805,1.5383,30400000.0
2009-08-11 02:16:00,1.53825,1.53835,1.53775,1.5378,42000000.0
2009-08-11 02:17:00,1.53785,1.538,1.53745,1.5379,79100000.0
2009-08-11 02:18:00,1.5379,1.53795,1.53775,1.5379,54200000.0
2009-08-11 02:19:00,1.5379,1.53815,1.5377,1.5381,44200000.0
2009-08-11 02:20:00,1.53775,1.53805,1.53775,1.53785,25600000.0
2009-08-11 02:21:00,1.5378,1.5383,1.53775,1.53795,38600000.0
2009-08-11 02:22:00,1.53795,1.53815,1.53795,1.53805,54500000.0
2009-08-11 02:23:00,1.53815,1.5384,1.53815,1.53815,20200000.0
2009-08-11 02:24:00,1.538,1.5383,1.53795,1.53825,31100000.0
2009-08-11 02:25:00,1.53835,1.53855,1.5383,1.5384,58300000.0
2009-08-11 02:26:00,1.53845,1.5385,1.53825,1.53835,31100000.0
2009-08-11 02:27:00,1.53835,1.5387,1.53825,1.53865,54500000.0
2009-08-11 02:28:00,1.5388,1.5389,1.53835,1.5385,28100000.0
2009-08-11 02:29:00,1.5385,1.5385,1.5383,1.53845,27200000.0
2009-08-11 02:30:00,1.53845,1.5385,1.53825,1.5384,59200000.0
2009-08-11 02:31:00,1.5384,1.53845,1.53825,1.5384,41000000.0
2009-08-11 02:32:00,1.53845,1.5387,1.53835,1.5385,25300000.0
2009-08-11 02:33:00,1.53845,1.5385,1.5383,1.5385,18000000.0
2009-08-11 02:34:00,1.53845,1.5385,1.53825,1.5384,72400000.0
2009-08-11 02:35:00,1.5385,1.5386,1.53845,1.53845,23400000.0
2009-08-11 02:36:00,1.5385,1.5387,1.53835,1.5387,34300000.0
2009-08-11 02:37:00,1.5387,1.539,1.53865,1.53885,54000000.0
2009-08-11 02:38:00,1.53885,1.5394,1.53885,1.53915,96500000.0
2009-08-11 02:39:00,1.53915,1.53925,1.53875,1.5389,71300000.0
2009-08-11 02:40:00,1.5389,1.53905,1.5387,1.5388,20200000.0
2009-08-11 02:41:00,1.53885,1.5389,1.53855,1.53855,33700000.0
2009-08-11 02:42:00,1.5386,1.5387,1.53805,1.53845,54800000.0
2009-08-11 02:43:00,1.53845,1.53845,1.53835,1.53835,24000000.0
2009-08-11 02:44:00,1.53835,1.53845,1.5382,1.5383,27000000.0
2009-08-11 02:45:00,1.5383,1.53845,1.53795,1.53795,39000000.0
2009-08-11 02:46:00,1.53795,1.5382,1.53795,1.5382,31700000.0
2009-08-11 02:47:00,1.53815,1.53815,1.53785,1.538,28100000.0
2009-08-11 02:48:00,1.5381,1.5382,1.538,1.5381,11000000.0
2009-08-11 02:49:00,1.5382,1.5382,1.53795,1.5381,14000000.0
2009-08-11 02:50:00,1.5379,1.538,1.5378,1.53785,15800000.0
2009-08-11 02:51:00,1.5378,1.53785,1.5378,1.53785,4000000.0
2009-08-11 02:52:00,1.5378,1.5381,1.5378,1.5378,24400000.0
2009-08-11 02:53:00,1.53785,1.53785,1.53765,1.5377,17000000.0
2009-08-11 02:54:00,1.5377,1.5378,1.53755,1.53775,62700000.0
2009-08-11 02:55:00,1.5377,1.53805,1.53715,1.538,65600000.0
2009-08-11 02:56:00,1.53795,1.53795,1.5376,1.5378,12800000.0
2009-08-11 02:57:00,1.53785,1.53825,1.53785,1.5381,46200000.0
2009-08-11 02:58:00,1.53825,1.5383,1.5377,1.5379,27400000.0
2009-08-11 02:59:00,1.5375,1.5377,1.53745,1.5376,25800000.0
2009-08-11 03:00:00,1.53755,1.53775,1.5375,1.5377,33100000.0
2009-08-11 03:01:00,1.53775,1.538,1.5377,1.538,20700000.0
2009-08-11 03:02:00,1.5379,1.53795,1.53775,1.5378,23000000.0
2009-08-11 03:03:00,1.53785,1.538,1.53775,1.53775,40800000.0
2009-08-11 03:04:00,1.53775,1.53775,1.5375,1.5376,12700000.0
2009-08-11 03:05:00,1.5376,1.5376,1.53745,1.53745,32000000.0
2009-08-11 03:06:00,1.53745,1.53765,1.53745,1.5375,21900000.0
2009-08-11 03:07:00,1.5376,1.5376,1.53745,1.5376,7000000.0
2009-08-11 03:08:00,1.5376,1.5377,1.53755,1.5376,17700000.0
2009-08-11 03:09:00,1.5377,1.5377,1.53755,1.5376,12000000.0
2009-08-11 03:10:00,1.53755,1.53785,1.53745,1.53775,46500000.0
2009-08-11 03:11:00,1.53785,1.53785,1.53785,1.53785,11000000.0
2009-08-11 03:12:00,1.53775,1.53785,1.53775,1.53785,5000000.0
2009-08-11 03:13:00,1.5379,1.53795,1.53785,1.53785,6000000.0
2009-08-11 03:14:00,1.5379,1.538,1.53785,1.53785,7000000.0
2009-08-11 03:15:00,1.53795,1.53795,1.53785,1.5379,6000000.0
2009-08-11 03:16:00,1.53795,1.53795,1.5378,1.53785,23600000.0
2009-08-11 03:17:00,1.53795,1.538,1.53785,1.53795,10000000.0
2009-08-11 03:18:00,1.5379,1.53795,1.5379,1.53795,2000000.0
2009-08-11 03:19:00,1.5379,1.5379,1.53745,1.53775,29000000.0
2009-08-11 03:20:00,1.5377,1.53775,1.53765,1.5377,6000000.0
2009-08-11 03:21:00,1.53765,1.53775,1.5376,1.53765,19000000.0
2009-08-11 03:22:00,1.53765,1.53775,1.5376,1.53765,23000000.0
2009-08-11 03:23:00,1.53765,1.53775,1.53765,1.53775,12000000.0
2009-08-11 03:24:00,1.53785,1.53835,1.53785,1.5383,18800000.0
2009-08-11 03:25:00,1.53835,1.53845,1.53815,1.5382,40800000.0
2009-08-11 03:26:00,1.53825,1.53825,1.5378,1.53805,63100000.0
2009-08-11 03:27:00,1.53795,1.53805,1.53785,1.5379,10800000.0
2009-08-11 03:28:00,1.53795,1.53795,1.5377,1.53795,18400000.0
2009-08-11 03:29:00,1.53795,1.53795,1.5378,1.5379,16500000.0
2009-08-11 03:30:00,1.5379,1.53795,1.5377,1.5379,25600000.0
2009-08-11 03:31:00,1.53795,1.5384,1.5379,1.53805,69000000.0
2009-08-11 03:32:00,1.53795,1.5381,1.5376,1.5377,35600000.0
2009-08-11 03:33:00,1.5378,1.538,1.5378,1.538,25300000.0
2009-08-11 03:34:00,1.53795,1.538,1.5379,1.538,11500000.0
2009-08-11 03:35:00,1.53795,1.5381,1.53795,1.538,29100000.0
2009-08-11 03:36:00,1.53815,1.53815,1.53795,1.53795,34100000.0
2009-08-11 03:37:00,1.53795,1.53805,1.5377,1.53805,96700000.0
2009-08-11 03:38:00,1.538,1.538,1.5378,1.5378,18000000.0
2009-08-11 03:39:00,1.53785,1.53785,1.53775,1.53785,9000000.0
2009-08-11 03:40:00,1.5378,1.5379,1.53765,1.5377,30400000.0
2009-08-11 03:41:00,1.53765,1.5377,1.53765,1.5377,5600000.0
2009-08-11 03:42:00,1.53765,1.5377,1.5376,1.5376,5800000.0
2009-08-11 03:43:00,1.5376,1.5376,1.53735,1.53735,24400000.0
2009-08-11 03:44:00,1.5374,1.5375,1.53735,1.53735,27000000.0
2009-08-11 03:45:00,1.5374,1.53745,1.53725,1.53725,32800000.0
2009-08-11 03:46:00,1.5373,1.5374,1.5373,1.53735,18200000.0
2009-08-11 03:47:00,1.5374,1.53745,1.5372,1.53725,29000000.0
2009-08-11 03:48:00,1.5374,1.53775,1.5373,1.53775,19300000.0
2009-08-11 03:49:00,1.5378,1.5378,1.5378,1.5378,1000000.0
2009-08-11 03:50:00,1.5378,1.5379,1.53765,1.5377,24000000.0
2009-08-11 03:51:00,1.53775,1.53775,1.5377,1.53775,4000000.0
2009-08-11 03:52:00,1.5378,1.53805,1.5378,1.538,32400000.0
2009-08-11 03:53:00,1.5381,1.53835,1.5381,1.53835,20400000.0
2009-08-11 03:54:00,1.53835,1.5385,1.53835,1.53835,3000000.0
2009-08-11 03:55:00,1.5383,1.5383,1.5381,1.5382,17000000.0
2009-08-11 03:56:00,1.5382,1.53825,1.5381,1.5381,15000000.0
2009-08-11 03:57:00,1.5381,1.5383,1.5381,1.5381,18000000.0
2009-08-11 03:58:00,1.5382,1.5382,1.53795,1.53805,14000000.0
2009-08-11 03:59:00,1.53805,1.53845,1.53805,1.5384,41500000.0
2009-08-11 04:00:00,1.53835,1.5386,1.5381,1.53815,69600000.0
2009-08-11 04:01:00,1.5381,1.53895,1.5381,1.53875,72300000.0
2009-08-11 04:02:00,1.53885,1.53905,1.5388,1.53905,46000000.0
2009-08-11 04:03:00,1.53915,1.5395,1.539,1.53915,38800000.0
2009-08-11 04:04:00,1.5391,1.53925,1.53905,1.53925,17000000.0
2009-08-11 04:05:00,1.5394,1.5396,1.53915,1.5395,58400000.0
2009-08-11 04:06:00,1.5394,1.53945,1.53925,1.5393,25100000.0
2009-08-11 04:07:00,1.53935,1.5395,1.53905,1.5392,31200000.0
2009-08-11 04:08:00,1.5393,1.5393,1.53905,1.5392,11000000.0
2009-08-11 04:09:00,1.5391,1.5393,1.53905,1.53915,31000000.0
2009-08-11 04:10:00,1.5391,1.5394,1.53905,1.53925,20000000.0
2009-08-11 04:11:00,1.53925,1.5394,1.5392,1.5393,10000000.0
2009-08-11 04:12:00,1.53925,1.5393,1.539,1.5392,14000000.0
2009-08-11 04:13:00,1.53915,1.53925,1.53905,1.53915,19600000.0
2009-08-11 04:14:00,1.5392,1.53925,1.53895,1.53895,15000000.0
2009-08-11 04:15:00,1.53895,1.53915,1.5389,1.5389,17000000.0
2009-08-11 04:16:00,1.539,1.53905,1.5389,1.53895,5000000.0
2009-08-11 04:17:00,1.5389,1.539,1.53885,1.5389,11000000.0
2009-08-11 04:18:00,1.53895,1.53905,1.53895,1.539,21000000.0
2009-08-11 04:19:00,1.53905,1.5392,1.53905,1.5391,16800000.0
2009-08-11 04:20:00,1.53905,1.5391,1.53885,1.5389,7000000.0
2009-08-11 04:21:00,1.53905,1.53905,1.53865,1.5388,10000000.0
2009-08-11 04:22:00,1.5387,1.5389,1.5387,1.5389,16000000.0
2009-08-11 04:23:00,1.53865,1.53885,1.53865,1.5388,6600000.0
2009-08-11 04:24:00,1.53885,1.53895,1.53875,1.53875,9000000.0
2009-08-11 04:25:00,1.5388,1.5388,1.53875,1.53875,6000000.0
2009-08-11 04:26:00,1.5387,1.5387,1.53855,1.53865,15000000.0
2009-08-11 04:27:00,1.5387,1.5389,1.53865,1.53885,20000000.0
2009-08-11 04:28:00,1.5389,1.53935,1.5389,1.53925,20600000.0
2009-08-11 04:29:00,1.53925,1.5394,1.53915,1.53925,35400000.0
2009-08-11 04:30:00,1.53925,1.5396,1.53915,1.5396,38100000.0
2009-08-11 04:31:00,1.5396,1.5396,1.53925,1.53925,28000000.0
2009-08-11 04:32:00,1.5393,1.53935,1.5391,1.53925,48000000.0
2009-08-11 04:33:00,1.53925,1.53945,1.53895,1.539,24600000.0
2009-08-11 04:34:00,1.53905,1.53915,1.53865,1.53875,40600000.0
2009-08-11 04:35:00,1.5388,1.53895,1.53875,1.53895,23200000.0
2009-08-11 04:36:00,1.539,1.53905,1.5385,1.5386,30000000.0
2009-08-11 04:37:00,1.5386,1.53915,1.5383,1.53915,76600000.0
2009-08-11 04:38:00,1.5391,1.53935,1.539,1.5391,42600000.0
2009-08-11 04:39:00,1.5391,1.5396,1.5391,1.5396,35800000.0
2009-08-11 04:40:00,1.5396,1.5399,1.5393,1.5396,63300000.0
2009-08-11 04:41:00,1.5396,1.5397,1.5394,1.5396,38100000.0
2009-08-11 04:42:00,1.5397,1.5399,1.5394,1.53965,55000000.0
2009-08-11 04:43:00,1.5397,1.54,1.53935,1.5394,45000000.0
2009-08-11 04:44:00,1.53945,1.53955,1.5393,1.53945,19000000.0
2009-08-11 04:45:00,1.53925,1.5396,1.53905,1.53935,71800000.0
2009-08-11 04:46:00,1.5393,1.5401,1.5393,1.54,49400000.0
2009-08-11 04:47:00,1.54,1.54025,1.5398,1.54005,42000000.0
2009-08-11 04:48:00,1.54015,1.54015,1.53965,1.53975,26600000.0
2009-08-11 04:49:00,1.53965,1.5404,1.53945,1.54025,65400000.0
2009-08-11 04:50:00,1.54025,1.5407,1.54015,1.5404,67800000.0
2009-08-11 04:51:00,1.5404,1.54065,1.54035,1.54055,63000000.0
2009-08-11 04:52:00,1.54065,1.54145,1.54045,1.541,70800000.0
2009-08-11 04:53:00,1.5409,1.541,1.5405,1.5406,40600000.0
2009-08-11 04:54:00,1.54055,1.5408,1.5402,1.54035,41600000.0
2009-08-11 04:55:00,1.54035,1.5407,1.54035,1.5405,26800000.0
2009-08-11 04:56:00,1.5405,1.54085,1.5405,1.54085,13700000.0
2009-08-11 04:57:00,1.5409,1.54105,1.54025,1.5403,44500000.0
2009-08-11 04:58:00,1.54025,1.54065,1.54015,1.5403,69200000.0
2009-08-11 04:59:00,1.54025,1.5403,1.5401,1.5403,37100000.0
2009-08-11 05:00:00,1.54025,1.54035,1.5399,1.5403,39800000.0
2009-08-11 05:01:00,1.5403,1.5407,1.54025,1.5406,51200000.0
2009-08-11 05:02:00,1.5405,1.5409,1.54045,1.5408,42400000.0
2009-08-11 05:03:00,1.54085,1.5409,1.5404,1.54045,16600000.0
2009-08-11 05:04:00,1.5405,1.5407,1.54045,1.5405,17500000.0
2009-08-11 05:05:00,1.54045,1.54045,1.5403,1.54045,6000000.0
2009-08-11 05:06:00,1.54045,1.54055,1.5404,1.5405,12000000.0
2009-08-11 05:07:00,1.54035,1.5404,1.5403,1.54035,7800000.0
2009-08-11 05:08:00,1.5404,1.5404,1.54025,1.54035,4800000.0
2009-08-11 05:09:00,1.5403,1.54045,1.5403,1.5404,31600000.0
2009-08-11 05:10:00,1.5404,1.5404,1.5404,1.5404,4000000.0
2009-08-11 05:11:00,1.5404,1.5404,1.5404,1.5404,2000000.0
2009-08-11 05:12:00,1.54035,1.54035,1.5403,1.5403,4800000.0
2009-08-11 05:13:00,1.5403,1.5403,1.54005,1.54005,13000000.0
2009-08-11 05:14:00,1.54005,1.54005,1.53995,1.53995,11200000.0
2009-08-11 05:15:00,1.54,1.5401,1.5398,1.54,33300000.0
2009-08-11 05:16:00,1.54005,1.5402,1.54005,1.54015,18800000.0
2009-08-11 05:17:00,1.54015,1.54015,1.5401,1.5401,6400000.0
2009-08-11 05:18:00,1.54015,1.54015,1.54015,1.54015,1000000.0
2009-08-11 05:19:00,1.5401,1.5401,1.5399,1.54,13600000.0
2009-08-11 05:20:00,1.54,1.54035,1.53995,1.5403,32900000.0
2009-08-11 05:21:00,1.54025,1.54025,1.5402,1.5402,29600000.0
2009-08-11 05:22:00,1.5402,1.54045,1.5402,1.54045,21100000.0
2009-08-11 05:23:00,1.5405,1.54085,1.54045,1.54055,34700000.0
2009-08-11 05:24:00,1.54055,1.54055,1.5401,1.54045,58400000.0
2009-08-11 05:25:00,1.54045,1.54055,1.5403,1.54045,27400000.0
2009-08-11 05:26:00,1.5404,1.54045,1.54015,1.54025,36200000.0
2009-08-11 05:27:00,1.54015,1.54025,1.53995,1.53995,26000000.0
2009-08-11 05:28:00,1.53995,1.54015,1.53965,1.53985,57600000.0
2009-08-11 05:29:00,1.5399,1.5399,1.5396,1.5398,52000000.0
2009-08-11 05:30:00,1.53985,1.5401,1.53985,1.54005,21800000.0
2009-08-11 05:31:00,1.54005,1.5401,1.54,1.54005,10000000.0
2009-08-11 05:32:00,1.5398,1.54015,1.53975,1.54005,37800000.0
2009-08-11 05:33:00,1.54015,1.5403,1.5401,1.5402,22300000.0
2009-08-11 05:34:00,1.54015,1.5406,1.53975,1.54045,23200000.0
2009-08-11 05:35:00,1.5406,1.5406,1.5406,1.5406,6000000.0
2009-08-11 05:36:00,1.5406,1.5406,1.5406,1.5406,20000000.0
2009-08-11 05:37:00,1.5406,1.5406,1.5406,1.5406,8000000.0
2009-08-11 05:38:00,1.5406,1.5406,1.5406,1.5406,13000000.0
2009-08-11 05:39:00,1.5406,1.5406,1.5406,1.5406,13000000.0
2009-08-11 05:40:00,1.5406,1.5406,1.5406,1.5406,17000000.0
2009-08-11 05:41:00,1.53985,1.5406,1.53985,1.5406,18000000.0
2009-08-11 05:42:00,1.5406,1.5406,1.53995,1.5406,19000000.0
2009-08-11 05:43:00,1.5406,1.5406,1.54,1.5406,22000000.0
2009-08-11 05:44:00,1.5406,1.5408,1.5406,1.5408,17400000.0
2009-08-11 05:45:00,1.5409,1.5409,1.5409,1.5409,12000000.0
2009-08-11 05:46:00,1.5409,1.5409,1.5409,1.5409,38400000.0
2009-08-11 05:47:00,1.5409,1.5409,1.5409,1.5409,14400000.0
2009-08-11 05:48:00,1.5409,1.5409,1.5409,1.5409,50400000.0
2009-08-11 05:49:00,1.5409,1.5413,1.5409,1.54105,42000000.0
2009-08-11 05:50:00,1.541,1.5411,1.54095,1.5411,19000000.0
2009-08-11 05:51:00,1.54105,1.5411,1.5409,1.54095,18900000.0
2009-08-11 05:52:00,1.54095,1.54095,1.5409,1.5409,9900000.0
2009-08-11 05:53:00,1.5409,1.5409,1.5409,1.5409,7300000.0
2009-08-11 05:54:00,1.5409,1.5409,1.5409,1.5409,57600000.0
2009-08-11 05:55:00,1.5409,1.5409,1.5405,1.5408,50200000.0
2009-08-11 05:56:00,1.5408,1.5408,1.5406,1.5406,18000000.0
2009-08-11 05:57:00,1.5406,1.5406,1.5406,1.5406,12000000.0
2009-08-11 05:58:00,1.5406,1.5406,1.5406,1.5406,11000000.0
2009-08-11 05:59:00,1.5406,1.5406,1.5406,1.5406,15000000.0
2009-08-11 06:00:00,1.5406,1.5406,1.5406,1.5406,13000000.0
2009-08-11 06:01:00,1.5406,1.5406,1.5406,1.5406,8000000.0
2009-08-11 06:02:00,1.5406,1.54065,1.5406,1.54065,2000000.0
2009-08-11 06:03:00,1.5407,1.54075,1.5407,1.5407,11000000.0
2009-08-11 06:04:00,1.54075,1.54125,1.5407,1.54125,23500000.0
2009-08-11 06:05:00,1.54135,1.5415,1.54115,1.5415,20800000.0
2009-08-11 06:06:00,1.5415,1.54165,1.5407,1.54075,47700000.0
2009-08-11 06:07:00,1.5407,1.54075,1.5406,1.5406,27800000.0
2009-08-11 06:08:00,1.5406,1.54065,1.5406,1.54065,9000000.0
2009-08-11 06:09:00,1.5407,1.54085,1.5406,1.54085,6800000.0
2009-08-11 06:10:00,1.54075,1.54075,1.54065,1.54075,10700000.0
2009-08-11 06:11:00,1.54085,1.54085,1.5406,1.5406,32200000.0
2009-08-11 06:12:00,1.5406,1.5406,1.5406,1.5406,38400000.0
2009-08-11 06:13:00,1.5406,1.5406,1.5406,1.5406,23600000.0
2009-08-11 06:14:00,1.5406,1.5408,1.5406,1.5408,39400000.0
2009-08-11 06:15:00,1.5407,1.54075,1.5406,1.5407,19000000.0
2009-08-11 06:16:00,1.5406,1.5406,1.5406,1.5406,16000000.0
2009-08-11 06:17:00,1.5406,1.5407,1.5406,1.5407,13000000.0
2009-08-11 06:18:00,1.54065,1.54135,1.54065,1.54135,22400000.0
2009-08-11 06:19:00,1.54125,1.5415,1.5409,1.54135,24400000.0
2009-08-11 06:20:00,1.5413,1.54135,1.5412,1.54125,15000000.0
2009-08-11 06:21:00,1.54135,1.54135,1.54125,1.54125,10000000.0
2009-08-11 06:22:00,1.54135,1.54135,1.5412,1.5413,11000000.0
2009-08-11 06:23:00,1.5413,1.5415,1.5412,1.5415,23200000.0
2009-08-11 06:24:00,1.5415,1.5415,1.5415,1.5415,24200000.0
2009-08-11 06:25:00,1.5415,1.54195,1.5415,1.54195,27200000.0
2009-08-11 06:26:00,1.5415,1.5415,1.5415,1.5415,31300000.0
2009-08-11 06:27:00,1.5415,1.5415,1.5415,1.5415,33600000.0
2009-08-11 06:28:00,1.5415,1.5415,1.5415,1.5415,12000000.0
2009-08-11 06:29:00,1.5415,1.5415,1.5415,1.5415,33600000.0
2009-08-11 06:30:00,1.5415,1.5415,1.5415,1.5415,55200000.0
2009-08-11 06:31:00,1.5415,1.5415,1.5415,1.5415,33600000.0
2009-08-11 06:32:00,1.5415,1.5415,1.5415,1.5415,62400000.0
2009-08-11 06:33:00,1.5415,1.5415,1.5415,1.5415,14600000.0
2009-08-11 06:34:00,1.5415,1.5415,1.5415,1.5415,4800000.0
2009-08-11 06:35:00,1.5415,1.5415,1.5415,1.5415,19200000.0
2009-08-11 06:36:00,1.5415,1.54155,1.5415,1.54155,22800000.0
2009-08-11 06:37:00,1.54155,1.54165,1.5415,1.54155,26100000.0
2009-08-11 06:38:00,1.54165,1.5417,1.54155,1.54155,27200000.0
2009-08-11 06:39:00,1.54155,1.54155,1.5415,1.5415,13400000.0
2009-08-11 06:40:00,1.5415,1.5416,1.5415,1.5416,22500000.0
2009-08-11 06:41:00,1.54165,1.54165,1.5415,1.5415,42600000.0
2009-08-11 06:42:00,1.5415,1.54175,1.5415,1.54165,27900000.0
2009-08-11 06:43:00,1.54175,1.5419,1.54165,1.5418,26100000.0
2009-08-11 06:44:00,1.54175,1.54215,1.5417,1.54185,50800000.0
2009-08-11 06:45:00,1.54175,1.54185,1.5415,1.5415,66200000.0
2009-08-11 06:46:00,1.54155,1.5417,1.5415,1.5417,26600000.0
2009-08-11 06:47:00,1.54175,1.54185,1.5416,1.5416,38700000.0
2009-08-11 06:48:00,1.5416,1.5421,1.5416,1.5421,49200000.0
2009-08-11 06:49:00,1.5421,1.5422,1.5421,1.5422,11700000.0
2009-08-11 06:50:00,1.5421,1.5424,1.5421,1.54235,58100000.0
2009-08-11 06:51:00,1.5421,1.5422,1.542,1.5422,12900000.0
2009-08-11 06:52:00,1.54205,1.5424,1.54205,1.5424,17000000.0
2009-08-11 06:53:00,1.5424,1.5424,1.5424,1.5424,8000000.0
2009-08-11 06:54:00,1.5424,1.5424,1.5417,1.5424,43000000.0
2009-08-11 06:55:00,1.5424,1.5424,1.54195,1.5424,33800000.0
2009-08-11 06:56:00,1.5424,1.5424,1.5417,1.5419,22000000.0
2009-08-11 06:57:00,1.542,1.5424,1.542,1.5424,25000000.0
2009-08-11 06:58:00,1.5424,1.5424,1.5424,1.5424,41000000.0
2009-08-11 06:59:00,1.5424,1.54255,1.5424,1.5424,38200000.0
2009-08-11 07:00:00,1.5424,1.5424,1.5424,1.5424,11000000.0
2009-08-11 07:01:00,1.5424,1.5428,1.5424,1.54275,26000000.0
2009-08-11 07:02:00,1.54275,1.5428,1.54245,1.54245,25200000.0
2009-08-11 07:03:00,1.54255,1.54255,1.5424,1.54255,31200000.0
2009-08-11 07:04:00,1.5425,1.54255,1.54245,1.54255,15000000.0
2009-08-11 07:05:00,1.5426,1.5426,1.5424,1.54245,27700000.0
2009-08-11 07:06:00,1.54245,1.54245,1.5424,1.5424,22000000.0
2009-08-11 07:07:00,1.5424,1.5424,1.5424,1.5424,28000000.0
2009-08-11 07:08:00,1.5424,1.54245,1.5424,1.5424,14000000.0
2009-08-11 07:09:00,1.5424,1.54245,1.5424,1.54245,9000000.0
2009-08-11 07:10:00,1.5424,1.54245,1.5424,1.54245,8000000.0
2009-08-11 07:11:00,1.54245,1.5426,1.54245,1.54255,15700000.0
2009-08-11 07:12:00,1.5426,1.5426,1.54245,1.54255,7000000.0
2009-08-11 07:13:00,1.5425,1.5426,1.5425,1.5426,7000000.0
2009-08-11 07:14:00,1.5426,1.5427,1.5426,1.5426,13000000.0
2009-08-11 07:15:00,1.5426,1.5426,1.5426,1.5426,21000000.0
2009-08-11 07:16:00,1.5426,1.54265,1.5426,1.5426,15000000.0
2009-08-11 07:17:00,1.5424,1.5426,1.5424,1.5424,10600000.0
2009-08-11 07:18:00,1.54235,1.54235,1.5415,1.54215,14900000.0
2009-08-11 07:19:00,1.54215,1.54215,1.5419,1.54195,16000000.0
2009-08-11 07:20:00,1.5419,1.5419,1.54165,1.5417,34300000.0
2009-08-11 07:21:00,1.5417,1.54195,1.5417,1.54195,32600000.0
2009-08-11 07:22:00,1.5419,1.542,1.54185,1.542,32300000.0
2009-08-11 07:23:00,1.542,1.542,1.542,1.542,4800000.0
2009-08-11 07:24:00,1.542,1.542,1.542,1.542,9600000.0
2009-08-11 07:25:00,1.542,1.5421,1.542,1.542,17600000.0
2009-08-11 07:26:00,1.542,1.542,1.542,1.542,16000000.0
2009-08-11 07:27:00,1.542,1.542,1.542,1.542,8000000.0
2009-08-11 07:28:00,1.542,1.542,1.54165,1.542,24000000.0
2009-08-11 07:29:00,1.542,1.542,1.542,1.542,8000000.0
2009-08-11 07:30:00,1.542,1.542,1.542,1.542,44800000.0
2009-08-11 07:31:00,1.542,1.542,1.542,1.542,41600000.0
2009-08-11 07:32:00,1.542,1.542,1.542,1.542,20800000.0
2009-08-11 07:33:00,1.542,1.542,1.542,1.542,9600000.0
2009-08-11 07:34:00,1.542,1.5421,1.542,1.542,59200000.0
2009-08-11 07:35:00,1.5421,1.5421,1.542,1.542,54400000.0
2009-08-11 07:36:00,1.542,1.542,1.5411,1.54115,72400000.0
2009-08-11 07:37:00,1.54135,1.542,1.5411,1.54135,54700000.0
2009-08-11 07:38:00,1.54145,1.542,1.54115,1.542,25300000.0
2009-08-11 07:39:00,1.542,1.542,1.54095,1.54125,41900000.0
2009-08-11 07:40:00,1.5412,1.5413,1.5412,1.5413,56400000.0
2009-08-11 07:41:00,1.5413,1.54165,1.5413,1.5416,110700000.0
2009-08-11 07:42:00,1.5416,1.542,1.54145,1.54185,88700000.0
2009-08-11 07:43:00,1.5418,1.5419,1.54105,1.54135,76800000.0
2009-08-11 07:44:00,1.5414,1.5417,1.54135,1.5417,12100000.0
2009-08-11 07:45:00,1.5417,1.5417,1.54125,1.5417,31200000.0
2009-08-11 07:46:00,1.5417,1.5417,1.5417,1.5417,30000000.0
2009-08-11 07:47:00,1.5417,1.5417,1.5417,1.5417,21000000.0
2009-08-11 07:48:00,1.5417,1.5417,1.5408,1.5409,28800000.0
2009-08-11 07:49:00,1.54085,1.54115,1.54085,1.54115,30600000.0
2009-08-11 07:50:00,1.5411,1.54125,1.54075,1.5411,32700000.0
2009-08-11 07:51:00,1.54105,1.54125,1.54075,1.541,45600000.0
2009-08-11 07:52:00,1.5411,1.54125,1.5411,1.54125,14000000.0
2009-08-11 07:53:00,1.54135,1.54145,1.54075,1.54095,27800000.0
2009-08-11 07:54:00,1.54095,1.54115,1.5407,1.5407,42700000.0
2009-08-11 07:55:00,1.5408,1.541,1.5407,1.541,15200000.0
2009-08-11 07:56:00,1.541,1.5411,1.541,1.5411,22700000.0
2009-08-11 07:57:00,1.5411,1.54115,1.54105,1.5411,27700000.0
2009-08-11 07:58:00,1.5411,1.5413,1.5411,1.54115,48900000.0
2009-08-11 07:59:00,1.5412,1.5413,1.5406,1.541,39100000.0
2009-08-11 08:00:00,1.54065,1.5412,1.54065,1.541,68800000.0
2009-08-11 08:01:00,1.5411,1.5411,1.5404,1.54075,54700000.0
2009-08-11 08:02:00,1.54075,1.54075,1.5405,1.54065,63700000.0
2009-08-11 08:03:00,1.5406,1.5406,1.54045,1.5405,112900000.0
2009-08-11 08:04:00,1.5405,1.54065,1.5404,1.54055,178400000.0
2009-08-11 08:05:00,1.54065,1.5408,1.53985,1.53985,74000000.0
2009-08-11 08:06:00,1.53985,1.5401,1.5398,1.5401,213000000.0
2009-08-11 08:07:00,1.5401,1.5402,1.53985,1.54,249000000.0
2009-08-11 08:08:00,1.54,1.5401,1.5396,1.5397,198400000.0
2009-08-11 08:09:00,1.5397,1.54,1.5396,1.53985,185500000.0
2009-08-11 08:10:00,1.5399,1.5399,1.5396,1.5397,163000000.0
2009-08-11 08:11:00,1.5396,1.54015,1.5396,1.54015,206400000.0
2009-08-11 08:12:00,1.54015,1.54015,1.5397,1.5398,183700000.0
2009-08-11 08:13:00,1.5398,1.5403,1.5397,1.5403,64200000.0
2009-08-11 08:14:00,1.54025,1.5403,1.53965,1.5398,81600000.0
2009-08-11 08:15:00,1.5397,1.5401,1.5397,1.54,98800000.0
2009-08-11 08:16:00,1.54,1.5401,1.5397,1.53975,71000000.0
2009-08-11 08:17:00,1.5399,1.5401,1.5397,1.5399,56400000.0
2009-08-11 08:18:00,1.5399,1.54,1.5398,1.54,16200000.0
2009-08-11 08:19:00,1.54,1.5401,1.53995,1.5401,21600000.0
2009-08-11 08:20:00,1.54015,1.54025,1.54005,1.5402,18500000.0
2009-08-11 08:21:00,1.5402,1.5402,1.53985,1.5401,82600000.0
2009-08-11 08:22:00,1.5402,1.5403,1.54,1.54005,77800000.0
2009-08-11 08:23:00,1.54025,1.5404,1.5402,1.5403,99500000.0
2009-08-11 08:24:00,1.54015,1.54015,1.53975,1.5398,88500000.0
2009-08-11 08:25:00,1.53945,1.53995,1.53945,1.53985,65000000.0
2009-08-11 08:26:00,1.5398,1.53985,1.5396,1.5397,102700000.0
2009-08-11 08:27:00,1.5397,1.54055,1.5396,1.54055,111100000.0
2009-08-11 08:28:00,1.54055,1.5407,1.53985,1.53995,93100000.0
2009-08-11 08:29:00,1.5399,1.5402,1.5399,1.53995,95500000.0
2009-08-11 08:30:00,1.54035,1.54055,1.5399,1.5405,127400000.0
2009-08-11 08:31:00,1.5404,1.5405,1.5394,1.53945,67600000.0
2009-08-11 08:32:00,1.53945,1.54005,1.53945,1.54,43700000.0
2009-08-11 08:33:00,1.54,1.54,1.5399,1.54,55000000.0
2009-08-11 08:34:00,1.54,1.54,1.53925,1.53995,79700000.0
2009-08-11 08:35:00,1.54,1.5401,1.53955,1.5397,50000000.0
2009-08-11 08:36:00,1.5396,1.5398,1.5396,1.5397,33000000.0
2009-08-11 08:37:00,1.5398,1.5398,1.5397,1.5398,25000000.0
2009-08-11 08:38:00,1.5397,1.5397,1.5392,1.53945,58600000.0
2009-08-11 08:39:00,1.53945,1.53985,1.53945,1.53975,51900000.0
2009-08-11 08:40:00,1.5398,1.5399,1.5395,1.5398,53900000.0
2009-08-11 08:41:00,1.53995,1.54005,1.53965,1.54005,41800000.0
2009-08-11 08:42:00,1.54015,1.5405,1.54,1.54035,130100000.0
2009-08-11 08:43:00,1.54035,1.54045,1.54025,1.54025,15700000.0
2009-08-11 08:44:00,1.54025,1.54025,1.54,1.54015,22000000.0
2009-08-11 08:45:00,1.54015,1.5407,1.54005,1.54065,81300000.0
2009-08-11 08:46:00,1.5408,1.54115,1.5406,1.5411,94000000.0
2009-08-11 08:47:00,1.54115,1.54125,1.54085,1.54095,81900000.0
2009-08-11 08:48:00,1.5409,1.54095,1.5409,1.54095,5000000.0
2009-08-11 08:49:00,1.5409,1.54095,1.5407,1.54095,21300000.0
2009-08-11 08:50:00,1.541,1.541,1.5406,1.54065,25000000.0
2009-08-11 08:51:00,1.5406,1.54095,1.54055,1.5408,77800000.0
2009-08-11 08:52:00,1.5408,1.5413,1.5408,1.5413,68300000.0
2009-08-11 08:53:00,1.5412,1.5413,1.5411,1.5411,17000000.0
2009-08-11 08:54:00,1.54105,1.54115,1.54065,1.5409,102000000.0
2009-08-11 08:55:00,1.5409,1.54165,1.54085,1.54125,63400000.0
2009-08-11 08:56:00,1.54135,1.54175,1.5411,1.54145,134600000.0
2009-08-11 08:57:00,1.54145,1.54175,1.5413,1.54165,111200000.0
2009-08-11 08:58:00,1.5417,1.54245,1.54155,1.54235,121200000.0
2009-08-11 08:59:00,1.54225,1.54235,1.5421,1.5422,113300000.0
2009-08-11 09:00:00,1.5423,1.5429,1.5421,1.54255,319500000.0
2009-08-11 09:01:00,1.5427,1.54295,1.54235,1.54275,172200000.0
2009-08-11 09:02:00,1.54275,1.54285,1.5426,1.5427,224000000.0
2009-08-11 09:03:00,1.5427,1.54305,1.54255,1.54305,293400000.0
2009-08-11 09:04:00,1.54315,1.5434,1.5429,1.54315,132200000.0
2009-08-11 09:05:00,1.54315,1.5433,1.54295,1.54295,148500000.0
2009-08-11 09:06:00,1.5431,1.544,1.54295,1.54385,115500000.0
2009-08-11 09:07:00,1.5437,1.54415,1.5437,1.54395,99400000.0
2009-08-11 09:08:00,1.54395,1.5442,1.5436,1.54365,95900000.0
2009-08-11 09:09:00,1.54365,1.5438,1.5434,1.54345,92200000.0
2009-08-11 09:10:00,1.54345,1.5437,1.54345,1.5436,29900000.0
2009-08-11 09:11:00,1.5436,1.5444,1.5436,1.5441,87100000.0
2009-08-11 09:12:00,1.5441,1.5441,1.54385,1.544,68700000.0
2009-08-11 09:13:00,1.54395,1.544,1.5436,1.5439,65400000.0
2009-08-11 09:14:00,1.5438,1.54385,1.5436,1.54365,26400000.0
2009-08-11 09:15:00,1.5436,1.5438,1.54325,1.5436,70200000.0
2009-08-11 09:16:00,1.5435,1.5437,1.5435,1.5437,35400000.0
2009-08-11 09:17:00,1.5438,1.54405,1.5437,1.5439,74400000.0
2009-08-11 09:18:00,1.5439,1.54415,1.5439,1.54405,78800000.0
2009-08-11 09:19:00,1.544,1.54405,1.5439,1.5439,31000000.0
2009-08-11 09:20:00,1.5439,1.5441,1.5439,1.544,29000000.0
2009-08-11 09:21:00,1.5441,1.5443,1.54405,1.54415,38000000.0
2009-08-11 09:22:00,1.5436,1.5442,1.5436,1.5442,75700000.0
2009-08-11 09:23:00,1.5442,1.54425,1.54405,1.54405,39000000.0
2009-08-11 09:24:00,1.5441,1.54435,1.54405,1.54435,36600000.0
2009-08-11 09:25:00,1.54425,1.54425,1.54405,1.54415,13000000.0
2009-08-11 09:26:00,1.54405,1.54435,1.54405,1.54435,52900000.0
2009-08-11 09:27:00,1.54425,1.54425,1.54405,1.5441,119300000.0
2009-08-11 09:28:00,1.54405,1.54425,1.5439,1.54425,147900000.0
2009-08-11 09:29:00,1.54425,1.54445,1.5442,1.5444,38500000.0
2009-08-11 09:30:00,1.54435,1.54445,1.5442,1.54445,19700000.0
2009-08-11 09:31:00,1.54445,1.5445,1.5443,1.5445,60500000.0
2009-08-11 09:32:00,1.54455,1.5446,1.54415,1.54455,132400000.0
2009-08-11 09:33:00,1.54455,1.54475,1.5445,1.54475,44600000.0
2009-08-11 09:34:00,1.54475,1.5451,1.54455,1.545,92800000.0
2009-08-11 09:35:00,1.545,1.5451,1.5449,1.5451,47300000.0
2009-08-11 09:36:00,1.545,1.54575,1.54495,1.5456,128600000.0
2009-08-11 09:37:00,1.5456,1.5457,1.5453,1.5453,42000000.0
2009-08-11 09:38:00,1.54525,1.54525,1.545,1.54515,31300000.0
2009-08-11 09:39:00,1.54505,1.54515,1.54465,1.5449,113800000.0
2009-08-11 09:40:00,1.545,1.5456,1.545,1.5456,94700000.0
2009-08-11 09:41:00,1.5455,1.54585,1.5454,1.5456,49000000.0
2009-08-11 09:42:00,1.5456,1.5457,1.5452,1.5453,69500000.0
2009-08-11 09:43:00,1.54535,1.54585,1.5453,1.5454,79600000.0
2009-08-11 09:44:00,1.5453,1.54535,1.545,1.54505,134500000.0
2009-08-11 09:45:00,1.54515,1.5455,1.54515,1.5455,52000000.0
2009-08-11 09:46:00,1.54565,1.54605,1.5456,1.54585,198000000.0
2009-08-11 09:47:00,1.5459,1.54615,1.5456,1.5458,67500000.0
2009-08-11 09:48:00,1.5458,1.5458,1.54545,1.54565,54200000.0
2009-08-11 09:49:00,1.5456,1.54575,1.5455,1.5455,44800000.0
2009-08-11 09:50:00,1.5455,1.5457,1.54535,1.54555,41400000.0
2009-08-11 09:51:00,1.54555,1.54565,1.54505,1.54525,78800000.0
2009-08-11 09:52:00,1.54525,1.5453,1.5448,1.545,58100000.0
2009-08-11 09:53:00,1.54495,1.54515,1.5449,1.54505,30800000.0
2009-08-11 09:54:00,1.54505,1.54505,1.54465,1.54465,35000000.0
2009-08-11 09:55:00,1.54465,1.54485,1.5446,1.5447,50300000.0
2009-08-11 09:56:00,1.5447,1.5448,1.54355,1.54365,60000000.0
2009-08-11 09:57:00,1.5437,1.544,1.54305,1.5432,139600000.0
2009-08-11 09:58:00,1.5432,1.54375,1.5432,1.54355,58700000.0
2009-08-11 09:59:00,1.5437,1.544,1.5437,1.54395,43700000.0
2009-08-11 10:00:00,1.54385,1.54395,1.54335,1.5434,45700000.0
2009-08-11 10:01:00,1.5434,1.5439,1.5433,1.5439,48100000.0
2009-08-11 10:02:00,1.54395,1.54395,1.54355,1.54365,24000000.0
2009-08-11 10:03:00,1.5437,1.5438,1.5433,1.5434,37600000.0
2009-08-11 10:04:00,1.5435,1.54385,1.5435,1.54375,70400000.0
2009-08-11 10:05:00,1.54365,1.5438,1.54345,1.54355,53400000.0
2009-08-11 10:06:00,1.54355,1.5438,1.5435,1.54355,21600000.0
2009-08-11 10:07:00,1.5436,1.5443,1.5435,1.54405,70400000.0
2009-08-11 10:08:00,1.5441,1.5445,1.54395,1.54405,109600000.0
2009-08-11 10:09:00,1.54405,1.5443,1.54405,1.5442,131700000.0
2009-08-11 10:10:00,1.5442,1.5445,1.5442,1.54445,56400000.0
2009-08-11 10:11:00,1.5444,1.5448,1.5443,1.5447,76700000.0
2009-08-11 10:12:00,1.5448,1.5452,1.5447,1.54505,53200000.0
2009-08-11 10:13:00,1.5451,1.54525,1.545,1.54515,41400000.0
2009-08-11 10:14:00,1.54525,1.54535,1.54515,1.54515,38300000.0
2009-08-11 10:15:00,1.54525,1.5453,1.54505,1.54525,41200000.0
2009-08-11 10:16:00,1.54525,1.5457,1.5452,1.5457,86700000.0
2009-08-11 10:17:00,1.5456,1.5456,1.54515,1.54525,30200000.0
2009-08-11 10:18:00,1.54525,1.54535,1.5451,1.54525,23000000.0
2009-08-11 10:19:00,1.54525,1.54535,1.54525,1.54525,33800000.0
2009-08-11 10:20:00,1.5453,1.54555,1.5452,1.5455,59900000.0
2009-08-11 10:21:00,1.54545,1.5456,1.5454,1.5455,44800000.0
2009-08-11 10:22:00,1.5455,1.54565,1.54535,1.54535,28200000.0
2009-08-11 10:23:00,1.5454,1.5456,1.5454,1.5455,13000000.0
2009-08-11 10:24:00,1.54545,1.54565,1.5453,1.5456,31600000.0
2009-08-11 10:25:00,1.5456,1.5456,1.5455,1.5455,7200000.0
2009-08-11 10:26:00,1.5454,1.5454,1.54525,1.5453,18600000.0
2009-08-11 10:27:00,1.54535,1.54555,1.5453,1.5455,9000000.0
2009-08-11 10:28:00,1.5455,1.5457,1.5452,1.5457,179900000.0
2009-08-11 10:29:00,1.5457,1.54585,1.5456,1.54585,133899999.0
2009-08-11 10:30:00,1.5458,1.5461,1.54575,1.5459,87500000.0
2009-08-11 10:31:00,1.54595,1.5466,1.5459,1.5465,98500000.0
2009-08-11 10:32:00,1.5466,1.5467,1.5464,1.54665,33400000.0
2009-08-11 10:33:00,1.5466,1.5467,1.54625,1.54655,103800000.0
2009-08-11 10:34:00,1.54655,1.54655,1.5462,1.54635,20100000.0
2009-08-11 10:35:00,1.54635,1.54645,1.5459,1.5464,81500000.0
2009-08-11 10:36:00,1.5464,1.54645,1.54615,1.54635,73500000.0
2009-08-11 10:37:00,1.54635,1.54645,1.5462,1.5463,23600000.0
2009-08-11 10:38:00,1.54635,1.54675,1.54635,1.5467,17800000.0
2009-08-11 10:39:00,1.5466,1.5469,1.5466,1.5467,42100000.0
2009-08-11 10:40:00,1.54665,1.54685,1.5466,1.54665,67400000.0
2009-08-11 10:41:00,1.5466,1.5467,1.54655,1.5466,25200000.0
2009-08-11 10:42:00,1.54665,1.54685,1.54665,1.5468,34800000.0
2009-08-11 10:43:00,1.5468,1.54695,1.5467,1.5468,35100000.0
2009-08-11 10:44:00,1.54685,1.54695,1.5467,1.5469,35600000.0
2009-08-11 10:45:00,1.547,1.5471,1.54685,1.5469,48600000.0
2009-08-11 10:46:00,1.547,1.547,1.54665,1.5467,40800000.0
2009-08-11 10:47:00,1.5468,1.5468,1.54655,1.5467,38100000.0
2009-08-11 10:48:00,1.5467,1.54695,1.5467,1.5469,43000000.0
2009-08-11 10:49:00,1.54685,1.54715,1.54685,1.54695,19000000.0
2009-08-11 10:50:00,1.54695,1.547,1.5468,1.5469,45700000.0
2009-08-11 10:51:00,1.5469,1.54725,1.54685,1.5472,70300000.0
2009-08-11 10:52:00,1.54725,1.54745,1.5471,1.54735,25000000.0
2009-08-11 10:53:00,1.5474,1.54755,1.5473,1.5474,22100000.0
2009-08-11 10:54:00,1.54745,1.54755,1.5473,1.5474,20000000.0
2009-08-11 10:55:00,1.54714,1.54729,1.54711,1.54715,54100000.0
2009-08-11 10:56:00,1.54716,1.54718,1.547,1.54704,54100000.0
2009-08-11 10:57:00,1.54725,1.54765,1.54715,1.54765,54100000.0
2009-08-11 10:58:00,1.54765,1.54785,1.54755,1.54765,61000000.0
2009-08-11 10:59:00,1.54765,1.5481,1.54755,1.54805,126100000.0
2009-08-11 11:00:00,1.548,1.54825,1.54775,1.5482,194000000.0
2009-08-11 11:01:00,1.5482,1.5482,1.54755,1.548,180800000.0
2009-08-11 11:02:00,1.548,1.54835,1.54785,1.5482,87800000.0
2009-08-11 11:03:00,1.54815,1.5485,1.54805,1.5485,113000000.0
2009-08-11 11:04:00,1.5485,1.5486,1.5483,1.5483,70500000.0
2009-08-11 11:05:00,1.5483,1.5483,1.548,1.54805,74600000.0
2009-08-11 11:06:00,1.54805,1.54815,1.54775,1.54785,68800000.0
2009-08-11 11:07:00,1.5478,1.54795,1.54775,1.54775,32200000.0
2009-08-11 11:08:00,1.54775,1.5479,1.5477,1.54775,22100000.0
2009-08-11 11:09:00,1.54775,1.54775,1.5473,1.54755,45000000.0
2009-08-11 11:10:00,1.5476,1.54775,1.54735,1.54745,52200000.0
2009-08-11 11:11:00,1.5475,1.5478,1.5475,1.54765,57800000.0
2009-08-11 11:12:00,1.5476,1.54785,1.5475,1.54765,92000000.0
2009-08-11 11:13:00,1.54765,1.5477,1.54685,1.5469,148500000.0
2009-08-11 11:14:00,1.54695,1.54755,1.54685,1.5469,144600000.0
2009-08-11 11:15:00,1.54705,1.5471,1.5468,1.5469,175200000.0
2009-08-11 11:16:00,1.5469,1.5475,1.5469,1.5472,162800000.0
2009-08-11 11:17:00,1.54715,1.5475,1.54715,1.5474,173000000.0
2009-08-11 11:18:00,1.5474,1.5477,1.54725,1.5474,75900000.0
2009-08-11 11:19:00,1.5475,1.54755,1.5474,1.5475,38000000.0
2009-08-11 11:20:00,1.54735,1.54745,1.5471,1.54735,55600000.0
2009-08-11 11:21:00,1.5473,1.5475,1.54715,1.5473,50000000.0
2009-08-11 11:22:00,1.54725,1.54735,1.54715,1.54715,39700000.0
2009-08-11 11:23:00,1.54695,1.5473,1.54685,1.5473,33900000.0
2009-08-11 11:24:00,1.54735,1.5475,1.5473,1.5475,29000000.0
2009-08-11 11:25:00,1.54745,1.54745,1.5471,1.5471,25000000.0
2009-08-11 11:26:00,1.54715,1.54715,1.54675,1.54675,115800000.0
2009-08-11 11:27:00,1.54675,1.5471,1.54675,1.54695,62400000.0
2009-08-11 11:28:00,1.54695,1.54695,1.54685,1.5469,49400000.0
2009-08-11 11:29:00,1.5468,1.547,1.5464,1.54655,91800000.0
2009-08-11 11:30:00,1.54655,1.5466,1.5461,1.54625,55000000.0
2009-08-11 11:31:00,1.5463,1.5467,1.5463,1.5466,41000000.0
2009-08-11 11:32:00,1.5466,1.5467,1.5463,1.5465,39700000.0
2009-08-11 11:33:00,1.5464,1.5466,1.5461,1.54635,96800000.0
2009-08-11 11:34:00,1.5464,1.54665,1.5462,1.54665,80100000.0
2009-08-11 11:35:00,1.54655,1.54655,1.54625,1.5464,22000000.0
2009-08-11 11:36:00,1.54645,1.54665,1.5464,1.54645,63200000.0
2009-08-11 11:37:00,1.5466,1.5467,1.5464,1.54645,51800000.0
2009-08-11 11:38:00,1.54645,1.5465,1.5464,1.54645,13000000.0
2009-08-11 11:39:00,1.54655,1.54655,1.5465,1.54655,7300000.0
2009-08-11 11:40:00,1.5466,1.54665,1.54655,1.54665,40800000.0
2009-08-11 11:41:00,1.5467,1.547,1.5466,1.5469,77000000.0
2009-08-11 11:42:00,1.54685,1.5471,1.54685,1.547,31000000.0
2009-08-11 11:43:00,1.54695,1.5475,1.54685,1.5475,125800000.0
2009-08-11 11:44:00,1.5474,1.5478,1.54735,1.5476,81600000.0
2009-08-11 11:45:00,1.54775,1.54795,1.5476,1.54765,55300000.0
2009-08-11 11:46:00,1.5477,1.54825,1.54755,1.5478,191700000.0
2009-08-11 11:47:00,1.5478,1.54795,1.5475,1.54755,57800000.0
2009-08-11 11:48:00,1.54755,1.5477,1.5473,1.5475,82100000.0
2009-08-11 11:49:00,1.5474,1.5475,1.5471,1.54715,76600000.0
2009-08-11 11:50:00,1.5471,1.54735,1.547,1.5472,92900000.0
2009-08-11 11:51:00,1.54715,1.54715,1.54675,1.54715,50500000.0
2009-08-11 11:52:00,1.5472,1.54745,1.5469,1.54745,120600000.0
2009-08-11 11:53:00,1.54745,1.54795,1.54745,1.54775,107800000.0
2009-08-11 11:54:00,1.54765,1.54795,1.5476,1.5477,80000000.0
2009-08-11 11:55:00,1.5477,1.5491,1.54755,1.5491,211500000.0
2009-08-11 11:56:00,1.549,1.5492,1.5484,1.5485,154400000.0
2009-08-11 11:57:00,1.54865,1.54945,1.54865,1.54925,90700000.0
2009-08-11 11:58:00,1.54925,1.54935,1.54895,1.54925,55100000.0
2009-08-11 11:59:00,1.54935,1.5494,1.54895,1.54935,94900000.0
2009-08-11 12:00:00,1.5493,1.54955,1.5491,1.5492,73000000.0
2009-08-11 12:01:00,1.5492,1.5496,1.5492,1.5496,59600000.0
2009-08-11 12:02:00,1.5496,1.54985,1.54925,1.54985,89000000.0
2009-08-11 12:03:00,1.54975,1.5507,1.5497,1.5507,107000000.0
2009-08-11 12:04:00,1.55075,1.55075,1.5505,1.5506,98900000.0
2009-08-11 12:05:00,1.5506,1.5519,1.55055,1.5518,213000000.0
2009-08-11 12:06:00,1.5518,1.5525,1.5518,1.5521,178700000.0
2009-08-11 12:07:00,1.5521,1.5521,1.5515,1.55205,120800000.0
2009-08-11 12:08:00,1.55205,1.5523,1.5519,1.55215,139900000.0
2009-08-11 12:09:00,1.55215,1.5524,1.55205,1.55225,70000000.0
2009-08-11 12:10:00,1.5523,1.5526,1.55215,1.55255,78700000.0
2009-08-11 12:11:00,1.55245,1.55255,1.5523,1.5524,43000000.0
2009-08-11 12:12:00,1.55245,1.5527,1.5522,1.5523,88000000.0
2009-08-11 12:13:00,1.5524,1.55245,1.55205,1.55205,46100000.0
2009-08-11 12:14:00,1.55215,1.55235,1.5519,1.55205,69600000.0
2009-08-11 12:15:00,1.552,1.55215,1.5517,1.55185,77600000.0
2009-08-11 12:16:00,1.55195,1.552,1.5515,1.5518,70500000.0
2009-08-11 12:17:00,1.5518,1.55225,1.55165,1.55215,66700000.0
2009-08-11 12:18:00,1.55215,1.55225,1.55155,1.55185,84700000.0
2009-08-11 12:19:00,1.55185,1.55205,1.5515,1.5515,41000000.0
2009-08-11 12:20:00,1.5516,1.55195,1.5515,1.5519,55800000.0
2009-08-11 12:21:00,1.55185,1.55195,1.55185,1.5519,48000000.0
2009-08-11 12:22:00,1.5519,1.55215,1.5518,1.55205,52100000.0
2009-08-11 12:23:00,1.55195,1.552,1.55175,1.55195,52700000.0
2009-08-11 12:24:00,1.552,1.55205,1.5518,1.55205,38100000.0
2009-08-11 12:25:00,1.552,1.55235,1.55185,1.55185,49700000.0
2009-08-11 12:26:00,1.5518,1.5519,1.5517,1.5519,55600000.0
2009-08-11 12:27:00,1.5519,1.55205,1.5518,1.55205,51000000.0
2009-08-11 12:28:00,1.55205,1.55235,1.5518,1.55215,68500000.0
2009-08-11 12:29:00,1.5522,1.5523,1.552,1.5522,72000000.0
2009-08-11 12:30:00,1.55215,1.5526,1.55215,1.5526,39000000.0
2009-08-11 12:31:00,1.5527,1.5527,1.5524,1.5525,48000000.0
2009-08-11 12:32:00,1.55255,1.55265,1.55245,1.55245,40700000.0
2009-08-11 12:33:00,1.5525,1.5528,1.55245,1.55275,29000000.0
2009-08-11 12:34:00,1.55275,1.55285,1.55245,1.55285,40000000.0
2009-08-11 12:35:00,1.5529,1.5529,1.5527,1.5528,12000000.0
2009-08-11 12:36:00,1.55285,1.5531,1.5526,1.5531,46700000.0
2009-08-11 12:37:00,1.553,1.5531,1.55285,1.55285,29000000.0
2009-08-11 12:38:00,1.55295,1.55295,1.55285,1.5529,13000000.0
2009-08-11 12:39:00,1.5529,1.553,1.5528,1.5528,36000000.0
2009-08-11 12:40:00,1.55285,1.55295,1.5527,1.5528,42000000.0
2009-08-11 12:41:00,1.55285,1.55295,1.5524,1.5524,86300000.0
2009-08-11 12:42:00,1.5524,1.5525,1.5519,1.55215,73600000.0
2009-08-11 12:43:00,1.55215,1.55285,1.55205,1.55285,100500000.0
2009-08-11 12:44:00,1.5528,1.55295,1.55265,1.55275,29700000.0
2009-08-11 12:45:00,1.55275,1.55315,1.55275,1.55305,32000000.0
2009-08-11 12:46:00,1.553,1.5533,1.5527,1.5527,44000000.0
2009-08-11 12:47:00,1.5527,1.5527,1.5523,1.5525,51800000.0
2009-08-11 12:48:00,1.55245,1.55295,1.55235,1.55275,83000000.0
2009-08-11 12:49:00,1.55275,1.5529,1.55265,1.55275,34000000.0
2009-08-11 12:50:00,1.5526,1.55275,1.5526,1.5526,13000000.0
2009-08-11 12:51:00,1.55275,1.553,1.55275,1.553,28000000.0
2009-08-11 12:52:00,1.55305,1.5531,1.55295,1.55305,36000000.0
2009-08-11 12:53:00,1.553,1.5531,1.55285,1.55285,26400000.0
2009-08-11 12:54:00,1.55275,1.55285,1.5526,1.55275,28000000.0
2009-08-11 12:55:00,1.55285,1.5531,1.55275,1.5531,16000000.0
2009-08-11 12:56:00,1.553,1.5534,1.55285,1.553,87000000.0
2009-08-11 12:57:00,1.553,1.55325,1.553,1.5531,40200000.0
2009-08-11 12:58:00,1.55295,1.553,1.55255,1.55275,87900000.0
2009-08-11 12:59:00,1.55275,1.5531,1.5527,1.55285,68800000.0
2009-08-11 13:00:00,1.5529,1.55335,1.5529,1.5533,94300000.0
2009-08-11 13:01:00,1.5533,1.5534,1.55285,1.55295,42000000.0
2009-08-11 13:02:00,1.553,1.5532,1.5529,1.55295,31000000.0
2009-08-11 13:03:00,1.553,1.55315,1.55285,1.5531,35100000.0
2009-08-11 13:04:00,1.5532,1.5532,1.55295,1.553,26200000.0
2009-08-11 13:05:00,1.5531,1.55315,1.55275,1.55285,69600000.0
2009-08-11 13:06:00,1.55285,1.55295,1.55285,1.55295,24700000.0
2009-08-11 13:07:00,1.55285,1.55295,1.5526,1.5527,46700000.0
2009-08-11 13:08:00,1.5527,1.553,1.5527,1.5529,33700000.0
2009-08-11 13:09:00,1.55285,1.55335,1.55255,1.5532,113000000.0
2009-08-11 13:10:00,1.5532,1.5536,1.553,1.5536,164000000.0
2009-08-11 13:11:00,1.5535,1.55365,1.5532,1.5532,64200000.0
2009-08-11 13:12:00,1.55315,1.5533,1.5529,1.5532,90900000.0
2009-08-11 13:13:00,1.55325,1.55355,1.5529,1.55325,94500000.0
2009-08-11 13:14:00,1.55315,1.55345,1.55315,1.55315,89700000.0
2009-08-11 13:15:00,1.5532,1.55355,1.553,1.5533,104700000.0
2009-08-11 13:16:00,1.5532,1.55385,1.5532,1.55365,119800000.0
2009-08-11 13:17:00,1.55385,1.5542,1.5537,1.55405,136300000.0
2009-08-11 13:18:00,1.554,1.5542,1.5538,1.5542,156300000.0
2009-08-11 13:19:00,1.5541,1.55425,1.5537,1.55405,114100000.0
2009-08-11 13:20:00,1.55405,1.5541,1.55355,1.5539,122700000.0
2009-08-11 13:21:00,1.554,1.55425,1.55395,1.55405,41900000.0
2009-08-11 13:22:00,1.55405,1.55415,1.5539,1.55405,23000000.0
2009-08-11 13:23:00,1.55415,1.5542,1.55385,1.5541,40000000.0
2009-08-11 13:24:00,1.5542,1.5546,1.5541,1.55435,36000000.0
2009-08-11 13:25:00,1.5543,1.55435,1.554,1.55415,69800000.0
2009-08-11 13:26:00,1.55405,1.5543,1.55385,1.5539,98000000.0
2009-08-11 13:27:00,1.55385,1.55385,1.5535,1.55355,109800000.0
2009-08-11 13:28:00,1.5536,1.55385,1.5535,1.55385,55900000.0
2009-08-11 13:29:00,1.5539,1.5539,1.5536,1.55365,78900000.0
2009-08-11 13:30:00,1.55365,1.55365,1.55335,1.5534,111900000.0
2009-08-11 13:31:00,1.5535,1.5539,1.5533,1.5537,128700000.0
2009-08-11 13:32:00,1.5538,1.55395,1.5534,1.5534,68800000.0
2009-08-11 13:33:00,1.55325,1.55325,1.5529,1.5531,124600000.0
2009-08-11 13:34:00,1.553,1.5534,1.55295,1.5533,114000000.0
2009-08-11 13:35:00,1.5533,1.5537,1.55295,1.55305,93800000.0
2009-08-11 13:36:00,1.553,1.55305,1.5528,1.5528,91700000.0
2009-08-11 13:37:00,1.55285,1.5531,1.5527,1.55285,92700000.0
2009-08-11 13:38:00,1.55285,1.553,1.5527,1.5527,83600000.0
2009-08-11 13:39:00,1.5526,1.55295,1.5525,1.55285,205800000.0
2009-08-11 13:40:00,1.55285,1.55285,1.5525,1.55265,148000000.0
2009-08-11 13:41:00,1.55265,1.55295,1.5525,1.55265,103600000.0
2009-08-11 13:42:00,1.55265,1.55285,1.55245,1.55275,124000000.0
2009-08-11 13:43:00,1.5527,1.5528,1.55245,1.55275,83200000.0
2009-08-11 13:44:00,1.5527,1.5529,1.55255,1.55275,64100000.0
2009-08-11 13:45:00,1.5527,1.55295,1.5526,1.5526,164300000.0
2009-08-11 13:46:00,1.5526,1.55295,1.5525,1.55295,172000000.0
2009-08-11 13:47:00,1.553,1.55305,1.55265,1.55285,128700000.0
2009-08-11 13:48:00,1.55285,1.5531,1.55255,1.55255,168300000.0
2009-08-11 13:49:00,1.55255,1.55295,1.55235,1.55295,200600000.0
2009-08-11 13:50:00,1.55295,1.553,1.5528,1.553,41400000.0
2009-08-11 13:51:00,1.553,1.55305,1.5527,1.5529,76200000.0
2009-08-11 13:52:00,1.55285,1.5529,1.5526,1.5529,83000000.0
2009-08-11 13:53:00,1.55295,1.55305,1.5526,1.5529,116000000.0
2009-08-11 13:54:00,1.55305,1.55305,1.55265,1.55265,31200000.0
2009-08-11 13:55:00,1.55265,1.5528,1.55255,1.55255,57700000.0
2009-08-11 13:56:00,1.5525,1.5526,1.55235,1.5525,124200000.0
2009-08-11 13:57:00,1.5525,1.5526,1.5522,1.55225,93000000.0
2009-08-11 13:58:00,1.55225,1.5523,1.55205,1.5521,93300000.0
2009-08-11 13:59:00,1.5521,1.5521,1.5518,1.55205,150600000.0
2009-08-11 14:00:00,1.55225,1.55225,1.55175,1.5518,212200000.0
2009-08-11 14:01:00,1.5519,1.55205,1.55175,1.55175,126500000.0
2009-08-11 14:02:00,1.5518,1.55205,1.55155,1.55185,88800000.0
2009-08-11 14:03:00,1.55185,1.55185,1.55115,1.5513,267500000.0
2009-08-11 14:04:00,1.55135,1.55145,1.55085,1.5512,146200000.0
2009-08-11 14:05:00,1.55115,1.55145,1.5509,1.55135,83100000.0
2009-08-11 14:06:00,1.5512,1.55155,1.5512,1.5512,73600000.0
2009-08-11 14:07:00,1.55125,1.55155,1.5509,1.55115,137400000.0
2009-08-11 14:08:00,1.55125,1.55135,1.55085,1.55105,172800000.0
2009-08-11 14:09:00,1.5511,1.5512,1.55085,1.5511,102000000.0
2009-08-11 14:10:00,1.55115,1.55125,1.5508,1.55085,107600000.0
2009-08-11 14:11:00,1.55085,1.55245,1.55085,1.5521,273200000.0
2009-08-11 14:12:00,1.5521,1.5527,1.552,1.5525,191600000.0
2009-08-11 14:13:00,1.55255,1.55285,1.5524,1.5527,265300000.0
2009-08-11 14:14:00,1.5527,1.55335,1.55235,1.55325,349600000.0
2009-08-11 14:15:00,1.5533,1.5537,1.5525,1.5536,206100000.0
2009-08-11 14:16:00,1.5536,1.55365,1.5531,1.55365,138300000.0
2009-08-11 14:17:00,1.5538,1.5542,1.55355,1.554,80600000.0
2009-08-11 14:18:00,1.5539,1.55415,1.5535,1.5535,122300000.0
2009-08-11 14:19:00,1.55345,1.5536,1.55275,1.55305,326500000.0
2009-08-11 14:20:00,1.55305,1.5533,1.5529,1.55295,241500000.0
2009-08-11 14:21:00,1.55295,1.55305,1.5528,1.5528,122100000.0
2009-08-11 14:22:00,1.5528,1.55305,1.5527,1.5527,82700000.0
2009-08-11 14:23:00,1.5527,1.55325,1.5527,1.55305,131900000.0
2009-08-11 14:24:00,1.55305,1.5534,1.553,1.55315,86800000.0
2009-08-11 14:25:00,1.5532,1.5534,1.5526,1.5526,108100000.0
2009-08-11 14:26:00,1.5527,1.55325,1.5527,1.55305,136600000.0
2009-08-11 14:27:00,1.55295,1.5532,1.55275,1.5528,127400000.0
2009-08-11 14:28:00,1.55265,1.5533,1.5525,1.5533,423400000.0
2009-08-11 14:29:00,1.55335,1.55355,1.55325,1.5535,184100000.0
2009-08-11 14:30:00,1.55355,1.55365,1.55265,1.55275,353600000.0
2009-08-11 14:31:00,1.5527,1.55315,1.55265,1.55295,189000000.0
2009-08-11 14:32:00,1.55295,1.55295,1.55255,1.55275,103200000.0
2009-08-11 14:33:00,1.55275,1.55295,1.55255,1.55255,97600000.0
2009-08-11 14:34:00,1.55245,1.55295,1.55225,1.5529,276700000.0
2009-08-11 14:35:00,1.5529,1.5531,1.5524,1.5524,166900000.0
2009-08-11 14:36:00,1.5525,1.5528,1.5524,1.55265,89400000.0
2009-08-11 14:37:00,1.5527,1.5532,1.5526,1.553,175600000.0
2009-08-11 14:38:00,1.55295,1.553,1.55245,1.55265,113600000.0
2009-08-11 14:39:00,1.5527,1.5528,1.5523,1.55255,81500000.0
2009-08-11 14:40:00,1.55255,1.5528,1.5525,1.5525,64500000.0
2009-08-11 14:41:00,1.5525,1.55255,1.5523,1.55235,46900000.0
2009-08-11 14:42:00,1.55235,1.55235,1.55165,1.5518,114000000.0
2009-08-11 14:43:00,1.5517,1.5521,1.55165,1.55175,62900000.0
2009-08-11 14:44:00,1.5516,1.5519,1.55125,1.55175,217600000.0
2009-08-11 14:45:00,1.55175,1.55225,1.55145,1.5519,170900000.0
2009-08-11 14:46:00,1.5518,1.5522,1.55145,1.5515,276400000.0
2009-08-11 14:47:00,1.55145,1.55185,1.5514,1.55175,125400000.0
2009-08-11 14:48:00,1.5517,1.5519,1.5515,1.5517,70900000.0
2009-08-11 14:49:00,1.5517,1.55185,1.5514,1.5514,200600000.0
2009-08-11 14:50:00,1.5514,1.5516,1.551,1.55105,134600000.0
2009-08-11 14:51:00,1.5511,1.5513,1.55055,1.55115,259700000.0
2009-08-11 14:52:00,1.5512,1.55145,1.5507,1.55105,203300000.0
2009-08-11 14:53:00,1.5511,1.5513,1.551,1.5511,166200000.0
2009-08-11 14:54:00,1.55115,1.55145,1.55085,1.55125,98500000.0
2009-08-11 14:55:00,1.55135,1.5515,1.5512,1.55125,86800000.0
2009-08-11 14:56:00,1.55125,1.5514,1.55105,1.55125,137900000.0
2009-08-11 14:57:00,1.55125,1.5519,1.55125,1.55185,190300000.0
2009-08-11 14:58:00,1.55185,1.5523,1.5516,1.5523,158900000.0
2009-08-11 14:59:00,1.5523,1.5523,1.5519,1.5519,231200000.0
2009-08-11 15:00:00,1.55195,1.55255,1.5517,1.55255,226500000.0
2009-08-11 15:01:00,1.55255,1.5531,1.55195,1.55295,386200000.0
2009-08-11 15:02:00,1.55285,1.55345,1.55255,1.553,284600000.0
2009-08-11 15:03:00,1.55295,1.55305,1.5526,1.55285,268300000.0
2009-08-11 15:04:00,1.55275,1.5532,1.5526,1.5531,264000000.0
2009-08-11 15:05:00,1.5531,1.5534,1.55265,1.55295,235900000.0
2009-08-11 15:06:00,1.5529,1.5531,1.5528,1.55295,101100000.0
2009-08-11 15:07:00,1.55295,1.5531,1.55245,1.55255,121600000.0
2009-08-11 15:08:00,1.55255,1.5532,1.55255,1.55305,233100000.0
2009-08-11 15:09:00,1.5532,1.55375,1.55305,1.55345,208600000.0
2009-08-11 15:10:00,1.5535,1.55415,1.55325,1.55395,274000000.0
2009-08-11 15:11:00,1.554,1.5543,1.55345,1.55355,146700000.0
2009-08-11 15:12:00,1.5536,1.55385,1.55325,1.55355,177300000.0
2009-08-11 15:13:00,1.55355,1.55355,1.553,1.55335,164800000.0
2009-08-11 15:14:00,1.5534,1.5537,1.5532,1.55335,189000000.0
2009-08-11 15:15:00,1.55345,1.55425,1.5534,1.5542,250400000.0
2009-08-11 15:16:00,1.5542,1.55475,1.55415,1.55435,251500000.0
2009-08-11 15:17:00,1.55435,1.5545,1.5537,1.5538,216700000.0
2009-08-11 15:18:00,1.55385,1.55425,1.55375,1.554,322400000.0
2009-08-11 15:19:00,1.55405,1.55435,1.5538,1.55415,81400000.0
2009-08-11 15:20:00,1.55415,1.5547,1.5539,1.5547,130400000.0
2009-08-11 15:21:00,1.5546,1.5557,1.55455,1.5555,216900000.0
2009-08-11 15:22:00,1.55555,1.5559,1.555,1.5552,208700000.0
2009-08-11 15:23:00,1.55525,1.55555,1.5551,1.5553,169800000.0
2009-08-11 15:24:00,1.5553,1.55645,1.5553,1.5564,228100000.0
2009-08-11 15:25:00,1.55625,1.55635,1.5559,1.55605,373600000.0
2009-08-11 15:26:00,1.556,1.5564,1.55595,1.55605,233300000.0
2009-08-11 15:27:00,1.55605,1.55615,1.55535,1.5559,288800000.0
2009-08-11 15:28:00,1.5559,1.55595,1.55535,1.5558,340800000.0
2009-08-11 15:29:00,1.55595,1.5561,1.5556,1.5559,119100000.0
2009-08-11 15:30:00,1.556,1.55625,1.55565,1.55625,326700000.0
2009-08-11 15:31:00,1.55625,1.5571,1.55585,1.55705,325000000.0
2009-08-11 15:32:00,1.557,1.55735,1.5567,1.55685,260800000.0
2009-08-11 15:33:00,1.55685,1.55705,1.5558,1.5558,195900000.0
2009-08-11 15:34:00,1.5559,1.55645,1.55575,1.55625,379400000.0
2009-08-11 15:35:00,1.5562,1.5562,1.5556,1.5557,341600000.0
2009-08-11 15:36:00,1.5557,1.5564,1.55555,1.55605,408500000.0
2009-08-11 15:37:00,1.5562,1.55645,1.55585,1.5559,509200000.0
2009-08-11 15:38:00,1.556,1.5564,1.55595,1.55615,533600000.0
2009-08-11 15:39:00,1.55605,1.5563,1.5558,1.55595,377700000.0
2009-08-11 15:40:00,1.55595,1.55665,1.55595,1.5565,457900000.0
2009-08-11 15:41:00,1.55655,1.55685,1.55615,1.5566,411700000.0
2009-08-11 15:42:00,1.5566,1.5567,1.5562,1.5567,314700000.0
2009-08-11 15:43:00,1.5567,1.55735,1.5567,1.5573,269700000.0
2009-08-11 15:44:00,1.55735,1.5578,1.5568,1.5569,443100000.0
2009-08-11 15:45:00,1.5569,1.55755,1.5569,1.55745,271400000.0
2009-08-11 15:46:00,1.55745,1.5577,1.55725,1.5576,426000000.0
2009-08-11 15:47:00,1.5576,1.55805,1.5575,1.5575,393000000.0
2009-08-11 15:48:00,1.5575,1.5585,1.5575,1.558,293500000.0
2009-08-11 15:49:00,1.558,1.55805,1.55745,1.55765,528100000.0
2009-08-11 15:50:00,1.55765,1.5577,1.557,1.55705,470800000.0
2009-08-11 15:51:00,1.557,1.5571,1.5563,1.5566,361600000.0
2009-08-11 15:52:00,1.55665,1.5567,1.55615,1.5564,268300000.0
2009-08-11 15:53:00,1.5564,1.55695,1.5561,1.55635,326300000.0
2009-08-11 15:54:00,1.55625,1.5567,1.55615,1.55635,207400000.0
2009-08-11 15:55:00,1.5563,1.55645,1.556,1.5561,269900000.0
2009-08-11 15:56:00,1.55605,1.5566,1.5559,1.55645,392500000.0
2009-08-11 15:57:00,1.55645,1.55645,1.5548,1.55505,268400000.0
2009-08-11 15:58:00,1.55505,1.55555,1.55505,1.55555,192700000.0
2009-08-11 15:59:00,1.55555,1.5566,1.55535,1.5565,177200000.0
2009-08-11 16:00:00,1.55645,1.55675,1.556,1.55675,273400000.0
2009-08-11 16:01:00,1.55675,1.5573,1.5566,1.5572,219700000.0
2009-08-11 16:02:00,1.5572,1.55755,1.55675,1.55715,191400000.0
2009-08-11 16:03:00,1.55715,1.5576,1.5569,1.55715,189000000.0
2009-08-11 16:04:00,1.55725,1.5576,1.557,1.55745,237800000.0
2009-08-11 16:05:00,1.55755,1.55795,1.55735,1.55795,202500000.0
2009-08-11 16:06:00,1.55795,1.5582,1.55755,1.55795,240100000.0
2009-08-11 16:07:00,1.5578,1.5579,1.5571,1.55715,273100000.0
2009-08-11 16:08:00,1.55715,1.5577,1.557,1.55735,312100000.0
2009-08-11 16:09:00,1.55745,1.5579,1.5574,1.5574,175700000.0
2009-08-11 16:10:00,1.5574,1.5576,1.55705,1.55735,150700000.0
2009-08-11 16:11:00,1.55735,1.55745,1.55695,1.55725,221600000.0
2009-08-11 16:12:00,1.55725,1.5581,1.55705,1.5581,169600000.0
2009-08-11 16:13:00,1.5581,1.5583,1.5579,1.558,167900000.0
2009-08-11 16:14:00,1.55795,1.55825,1.5576,1.55825,230400000.0
2009-08-11 16:15:00,1.55815,1.5582,1.5575,1.55775,228200000.0
2009-08-11 16:16:00,1.55775,1.55835,1.55775,1.55805,140100000.0
2009-08-11 16:17:00,1.55795,1.5583,1.55785,1.5583,285800000.0
2009-08-11 16:18:00,1.5583,1.55875,1.5583,1.55855,164000000.0
2009-08-11 16:19:00,1.5585,1.5588,1.55825,1.55825,256000000.0
2009-08-11 16:20:00,1.55815,1.5586,1.55815,1.55845,170700000.0
2009-08-11 16:21:00,1.5585,1.5588,1.5582,1.55835,269800000.0
2009-08-11 16:22:00,1.55825,1.55845,1.5582,1.5582,179200000.0
2009-08-11 16:23:00,1.5582,1.5589,1.5582,1.5588,213200000.0
2009-08-11 16:24:00,1.55885,1.5591,1.55825,1.5588,221400000.0
2009-08-11 16:25:00,1.5588,1.5593,1.55875,1.55895,239900000.0
2009-08-11 16:26:00,1.55895,1.5595,1.5589,1.55925,217400000.0
2009-08-11 16:27:00,1.55925,1.5593,1.5585,1.5586,185900000.0
2009-08-11 16:28:00,1.55865,1.5591,1.55855,1.55905,325200000.0
2009-08-11 16:29:00,1.5591,1.55935,1.55865,1.55915,251200000.0
2009-08-11 16:30:00,1.55915,1.55975,1.55905,1.55975,285900000.0
2009-08-11 16:31:00,1.55975,1.5601,1.5594,1.5595,281000000.0
2009-08-11 16:32:00,1.55965,1.5603,1.55945,1.5603,227700000.0
2009-08-11 16:33:00,1.5603,1.56045,1.5598,1.56005,239500000.0
2009-08-11 16:34:00,1.5601,1.56025,1.5595,1.55965,224700000.0
2009-08-11 16:35:00,1.5596,1.5601,1.5594,1.56,400900000.0
2009-08-11 16:36:00,1.56,1.56005,1.55925,1.55925,408600000.0
2009-08-11 16:37:00,1.55925,1.55925,1.5584,1.5587,216900000.0
2009-08-11 16:38:00,1.55875,1.5588,1.55835,1.5584,125800000.0
2009-08-11 16:39:00,1.55835,1.5586,1.55825,1.55845,128000000.0
2009-08-11 16:40:00,1.55845,1.55865,1.55805,1.55825,154000000.0
2009-08-11 16:41:00,1.55815,1.5584,1.55805,1.55835,152000000.0
2009-08-11 16:42:00,1.5583,1.5585,1.55795,1.55825,228000000.0
2009-08-11 16:43:00,1.55825,1.5584,1.55805,1.55825,134500000.0
2009-08-11 16:44:00,1.55825,1.55835,1.558,1.5582,271300000.0
2009-08-11 16:45:00,1.55815,1.55845,1.55805,1.55815,191500000.0
2009-08-11 16:46:00,1.55815,1.55845,1.55805,1.5582,135100000.0
2009-08-11 16:47:00,1.5582,1.55845,1.55785,1.5579,264500000.0
2009-08-11 16:48:00,1.5578,1.5582,1.5577,1.55775,226200000.0
2009-08-11 16:49:00,1.5578,1.5579,1.55765,1.55785,169100000.0
2009-08-11 16:50:00,1.5579,1.558,1.5572,1.55725,157200000.0
2009-08-11 16:51:00,1.55725,1.5584,1.55685,1.5583,303800000.0
2009-08-11 16:52:00,1.55825,1.55835,1.5573,1.55735,130400000.0
2009-08-11 16:53:00,1.55735,1.55755,1.5569,1.55725,186300000.0
2009-08-11 16:54:00,1.55725,1.55735,1.5562,1.55725,317800000.0
2009-08-11 16:55:00,1.5573,1.5575,1.5565,1.55655,218900000.0
2009-08-11 16:56:00,1.55655,1.5569,1.55635,1.55665,173700000.0
2009-08-11 16:57:00,1.55665,1.55695,1.55645,1.55675,145200000.0
2009-08-11 16:58:00,1.55675,1.55685,1.5563,1.5566,230200000.0
2009-08-11 16:59:00,1.55655,1.55655,1.55585,1.55645,326500000.0
2009-08-11 17:00:00,1.55635,1.55645,1.55565,1.55615,290700000.0
2009-08-11 17:01:00,1.5561,1.5564,1.55595,1.5563,184900000.0
2009-08-11 17:02:00,1.5562,1.5566,1.55615,1.5562,100100000.0
2009-08-11 17:03:00,1.5562,1.55695,1.5561,1.5569,175800000.0
2009-08-11 17:04:00,1.5569,1.5572,1.55685,1.557,209800000.0
2009-08-11 17:05:00,1.557,1.55765,1.557,1.5575,158300000.0
2009-08-11 17:06:00,1.55755,1.5577,1.5572,1.5574,104000000.0
2009-08-11 17:07:00,1.5574,1.5575,1.5566,1.55665,122500000.0
2009-08-11 17:08:00,1.55655,1.55695,1.55655,1.5568,69900000.0
2009-08-11 17:09:00,1.55685,1.55695,1.5562,1.5562,138800000.0
2009-08-11 17:10:00,1.5563,1.5563,1.55585,1.55605,72300000.0
2009-08-11 17:11:00,1.5562,1.5563,1.5559,1.55625,180900000.0
2009-08-11 17:12:00,1.55625,1.5566,1.5562,1.5564,165000000.0
2009-08-11 17:13:00,1.5564,1.55665,1.55615,1.55635,169300000.0
2009-08-11 17:14:00,1.5563,1.55645,1.55575,1.55605,187000000.0
2009-08-11 17:15:00,1.5561,1.55625,1.5558,1.55605,151900000.0
2009-08-11 17:16:00,1.5561,1.5562,1.5557,1.55585,187700000.0
2009-08-11 17:17:00,1.5559,1.55605,1.55535,1.5554,132200000.0
2009-08-11 17:18:00,1.55535,1.55575,1.5553,1.55565,141300000.0
2009-08-11 17:19:00,1.5556,1.55575,1.55545,1.5557,177500000.0
2009-08-11 17:20:00,1.55565,1.55585,1.5553,1.55585,160000000.0
2009-08-11 17:21:00,1.55575,1.55595,1.55555,1.55555,64400000.0
2009-08-11 17:22:00,1.5556,1.5559,1.5555,1.55565,93500000.0
2009-08-11 17:23:00,1.5558,1.5559,1.55545,1.55575,206800000.0
2009-08-11 17:24:00,1.5558,1.5559,1.55515,1.5553,204400000.0
2009-08-11 17:25:00,1.5553,1.55535,1.55495,1.5551,201200000.0
2009-08-11 17:26:00,1.5552,1.5554,1.55495,1.555,91400000.0
2009-08-11 17:27:00,1.5551,1.55555,1.555,1.5554,283400000.0
2009-08-11 17:28:00,1.5554,1.55605,1.5554,1.55595,185100000.0
2009-08-11 17:29:00,1.556,1.55625,1.5555,1.55555,152300000.0
2009-08-11 17:30:00,1.5552,1.55555,1.5552,1.55545,147000000.0
2009-08-11 17:31:00,1.5554,1.556,1.55525,1.5559,183200000.0
2009-08-11 17:32:00,1.55605,1.5564,1.5559,1.5562,114800000.0
2009-08-11 17:33:00,1.5561,1.55645,1.556,1.55635,84500000.0
2009-08-11 17:34:00,1.55635,1.5567,1.55615,1.55645,125300000.0
2009-08-11 17:35:00,1.55645,1.55645,1.55565,1.55565,135500000.0
2009-08-11 17:36:00,1.5555,1.5557,1.55535,1.5555,74700000.0
2009-08-11 17:37:00,1.5555,1.5555,1.55465,1.5548,138200000.0
2009-08-11 17:38:00,1.5548,1.5549,1.5546,1.5548,72600000.0
2009-08-11 17:39:00,1.5548,1.55485,1.55455,1.55485,104500000.0
2009-08-11 17:40:00,1.55485,1.5549,1.55415,1.5543,113100000.0
2009-08-11 17:41:00,1.5543,1.55435,1.554,1.55435,113200000.0
2009-08-11 17:42:00,1.55425,1.5554,1.5542,1.5554,104400000.0
2009-08-11 17:43:00,1.55525,1.55565,1.5549,1.55555,136400000.0
2009-08-11 17:44:00,1.5556,1.5557,1.5551,1.55515,168300000.0
2009-08-11 17:45:00,1.5553,1.55535,1.55425,1.55455,150700000.0
2009-08-11 17:46:00,1.5546,1.55465,1.5543,1.5546,112300000.0
2009-08-11 17:47:00,1.55465,1.55465,1.5544,1.55445,54500000.0
2009-08-11 17:48:00,1.55445,1.5546,1.55435,1.55435,56200000.0
2009-08-11 17:49:00,1.55435,1.5545,1.55415,1.55445,72700000.0
2009-08-11 17:50:00,1.5544,1.55485,1.55425,1.55465,111600000.0
2009-08-11 17:51:00,1.5546,1.55505,1.5544,1.55505,80200000.0
2009-08-11 17:52:00,1.5551,1.55515,1.55465,1.555,96700000.0
2009-08-11 17:53:00,1.555,1.5553,1.5549,1.5552,113400000.0
2009-08-11 17:54:00,1.55525,1.55545,1.55515,1.55525,164400000.0
2009-08-11 17:55:00,1.5551,1.55525,1.55425,1.55475,164800000.0
2009-08-11 17:56:00,1.55475,1.55515,1.5547,1.55495,126500000.0
2009-08-11 17:57:00,1.55495,1.555,1.5543,1.5544,115700000.0
2009-08-11 17:58:00,1.5544,1.55445,1.5538,1.55395,130000000.0
2009-08-11 17:59:00,1.55395,1.55415,1.5534,1.5535,189100000.0
2009-08-11 18:00:00,1.5536,1.55405,1.5534,1.55385,146500000.0
2009-08-11 18:01:00,1.5539,1.5542,1.5538,1.5541,63500000.0
2009-08-11 18:02:00,1.5541,1.5544,1.554,1.5544,72300000.0
2009-08-11 18:03:00,1.5544,1.55465,1.55425,1.55445,43600000.0
2009-08-11 18:04:00,1.5544,1.55465,1.55435,1.55455,49000000.0
2009-08-11 18:05:00,1.55455,1.55505,1.55455,1.555,96100000.0
2009-08-11 18:06:00,1.5549,1.5551,1.5545,1.5551,65700000.0
2009-08-11 18:07:00,1.55505,1.5553,1.55495,1.55515,73700000.0
2009-08-11 18:08:00,1.55505,1.5554,1.55505,1.55505,61500000.0
2009-08-11 18:09:00,1.55515,1.55555,1.55505,1.5554,33800000.0
2009-08-11 18:10:00,1.5551,1.55525,1.55455,1.5548,97300000.0
2009-08-11 18:11:00,1.5548,1.5553,1.5548,1.5551,69100000.0
2009-08-11 18:12:00,1.55525,1.55535,1.55475,1.5552,78500000.0
2009-08-11 18:13:00,1.55525,1.5553,1.55495,1.55505,80000000.0
2009-08-11 18:14:00,1.55515,1.5556,1.55515,1.5556,55500000.0
2009-08-11 18:15:00,1.55545,1.55575,1.55545,1.5557,76800000.0
2009-08-11 18:16:00,1.55585,1.5559,1.5555,1.55565,47000000.0
2009-08-11 18:17:00,1.5556,1.5559,1.5556,1.5559,17000000.0
2009-08-11 18:18:00,1.5559,1.5562,1.555,1.5556,78400000.0
2009-08-11 18:19:00,1.55565,1.5564,1.55545,1.55625,137700000.0
2009-08-11 18:20:00,1.55625,1.55625,1.5557,1.55585,83700000.0
2009-08-11 18:21:00,1.55595,1.55595,1.5555,1.55565,65200000.0
2009-08-11 18:22:00,1.55565,1.556,1.5551,1.5558,128700000.0
2009-08-11 18:23:00,1.5559,1.55645,1.5558,1.55625,116900000.0
2009-08-11 18:24:00,1.5563,1.55645,1.55595,1.55625,129200000.0
2009-08-11 18:25:00,1.55625,1.55655,1.55615,1.55625,78500000.0
2009-08-11 18:26:00,1.55625,1.55655,1.55625,1.5564,58500000.0
2009-08-11 18:27:00,1.55645,1.5567,1.55645,1.55665,36000000.0
2009-08-11 18:28:00,1.55665,1.5567,1.5565,1.5566,90600000.0
2009-08-11 18:29:00,1.5566,1.55675,1.5565,1.5565,25200000.0
2009-08-11 18:30:00,1.55645,1.55675,1.55635,1.55665,91900000.0
2009-08-11 18:31:00,1.5567,1.55695,1.5563,1.55695,84300000.0
2009-08-11 18:32:00,1.557,1.55715,1.5567,1.5567,30500000.0
2009-08-11 18:33:00,1.5567,1.5569,1.55625,1.5565,44600000.0
2009-08-11 18:34:00,1.55655,1.5566,1.5562,1.55635,28500000.0
2009-08-11 18:35:00,1.55635,1.55645,1.55575,1.55615,74600000.0
2009-08-11 18:36:00,1.55595,1.5568,1.5559,1.55675,68800000.0
2009-08-11 18:37:00,1.55665,1.55705,1.55645,1.5565,120100000.0
2009-08-11 18:38:00,1.5565,1.557,1.5564,1.5567,94200000.0
2009-08-11 18:39:00,1.5567,1.55675,1.55655,1.55675,16000000.0
2009-08-11 18:40:00,1.5567,1.55695,1.55645,1.5568,60600000.0
2009-08-11 18:41:00,1.5568,1.5571,1.5567,1.557,58900000.0
2009-08-11 18:42:00,1.557,1.55725,1.5569,1.5569,81400000.0
2009-08-11 18:43:00,1.557,1.5572,1.5567,1.5572,52100000.0
2009-08-11 18:44:00,1.55715,1.5572,1.55695,1.5571,49500000.0
2009-08-11 18:45:00,1.5571,1.5577,1.557,1.55755,109600000.0
2009-08-11 18:46:00,1.55755,1.55785,1.55755,1.55785,59400000.0
2009-08-11 18:47:00,1.5579,1.558,1.55745,1.55775,91600000.0
2009-08-11 18:48:00,1.5575,1.5581,1.55745,1.55785,119700000.0
2009-08-11 18:49:00,1.55765,1.55805,1.55765,1.5579,79900000.0
2009-08-11 18:50:00,1.55785,1.5582,1.55755,1.55815,83000000.0
2009-08-11 18:51:00,1.55795,1.5583,1.55795,1.5583,74800000.0
2009-08-11 18:52:00,1.5584,1.5584,1.55815,1.5584,30800000.0
2009-08-11 18:53:00,1.55845,1.5585,1.5583,1.5584,28000000.0
2009-08-11 18:54:00,1.5583,1.5583,1.5578,1.55795,73500000.0
2009-08-11 18:55:00,1.5579,1.55815,1.5579,1.55795,88600000.0
2009-08-11 18:56:00,1.55795,1.55825,1.55785,1.5582,106800000.0
2009-08-11 18:57:00,1.5582,1.5585,1.5582,1.5585,49400000.0
2009-08-11 18:58:00,1.55865,1.5594,1.55865,1.5593,123800000.0
2009-08-11 18:59:00,1.55935,1.55945,1.55885,1.55905,198900000.0
2009-08-11 19:00:00,1.55905,1.55955,1.55905,1.5595,306400000.0
2009-08-11 19:01:00,1.5595,1.5597,1.5592,1.5597,194600000.0
2009-08-11 19:02:00,1.5597,1.5597,1.55865,1.55885,326300000.0
2009-08-11 19:03:00,1.55885,1.55935,1.55885,1.5591,174300000.0
2009-08-11 19:04:00,1.55915,1.55985,1.55915,1.55935,243300000.0
2009-08-11 19:05:00,1.55935,1.55975,1.5589,1.5597,202500000.0
2009-08-11 19:06:00,1.55975,1.5598,1.5594,1.55965,258700000.0
2009-08-11 19:07:00,1.5596,1.55985,1.5595,1.55975,130400000.0
2009-08-11 19:08:00,1.55975,1.5601,1.5594,1.5599,163500000.0
2009-08-11 19:09:00,1.55995,1.55995,1.5596,1.55985,159400000.0
2009-08-11 19:10:00,1.55995,1.5603,1.5598,1.5601,204700000.0
2009-08-11 19:11:00,1.56015,1.56035,1.5599,1.5602,64000000.0
2009-08-11 19:12:00,1.5601,1.5601,1.5595,1.55955,197700000.0
2009-08-11 19:13:00,1.55955,1.5599,1.5595,1.55955,243900000.0
2009-08-11 19:14:00,1.55955,1.55965,1.5595,1.5596,90400000.0
2009-08-11 19:15:00,1.5596,1.5597,1.55905,1.55925,220900000.0
2009-08-11 19:16:00,1.55925,1.55945,1.55915,1.5594,335800000.0
2009-08-11 19:17:00,1.5594,1.5595,1.55915,1.55935,262200000.0
2009-08-11 19:18:00,1.55935,1.55935,1.559,1.55915,70900000.0
2009-08-11 19:19:00,1.55915,1.55925,1.559,1.55925,112800000.0
2009-08-11 19:20:00,1.5592,1.55925,1.5589,1.55895,128000000.0
2009-08-11 19:21:00,1.55885,1.55885,1.55835,1.55875,191000000.0
2009-08-11 19:22:00,1.55875,1.55875,1.55825,1.5584,309600000.0
2009-08-11 19:23:00,1.55835,1.55845,1.5581,1.55845,149900000.0
2009-08-11 19:24:00,1.55845,1.5586,1.5584,1.5586,64500000.0
2009-08-11 19:25:00,1.5586,1.55875,1.5583,1.55845,118900000.0
2009-08-11 19:26:00,1.55845,1.5588,1.55835,1.55875,159200000.0
2009-08-11 19:27:00,1.55875,1.559,1.55855,1.55855,77200000.0
2009-08-11 19:28:00,1.5586,1.55905,1.5586,1.5588,117800000.0
2009-08-11 19:29:00,1.5587,1.5593,1.5587,1.5592,128700000.0
2009-08-11 19:30:00,1.55915,1.5592,1.5587,1.5589,107700000.0
2009-08-11 19:31:00,1.5589,1.55905,1.55865,1.559,87200000.0
2009-08-11 19:32:00,1.55905,1.5594,1.5589,1.5593,84200000.0
2009-08-11 19:33:00,1.5593,1.55945,1.5589,1.5591,149500000.0
2009-08-11 19:34:00,1.5591,1.5591,1.55835,1.5587,176300000.0
2009-08-11 19:35:00,1.55875,1.55885,1.55835,1.55865,69400000.0
2009-08-11 19:36:00,1.5587,1.5592,1.5584,1.5591,234400000.0
2009-08-11 19:37:00,1.5587,1.55895,1.5585,1.55875,255900000.0
2009-08-11 19:38:00,1.55875,1.5589,1.5586,1.5588,150200000.0
2009-08-11 19:39:00,1.55885,1.559,1.55865,1.5587,87200000.0
2009-08-11 19:40:00,1.55875,1.55885,1.558,1.5582,195900000.0
2009-08-11 19:41:00,1.55815,1.5582,1.55785,1.55805,188500000.0
2009-08-11 19:42:00,1.558,1.55815,1.55785,1.55785,143900000.0
2009-08-11 19:43:00,1.55785,1.55815,1.55785,1.55805,91500000.0
2009-08-11 19:44:00,1.55805,1.55805,1.55775,1.55785,138000000.0
2009-08-11 19:45:00,1.55795,1.55795,1.5577,1.55775,130900000.0
2009-08-11 19:46:00,1.55775,1.55785,1.55775,1.55785,64300000.0
2009-08-11 19:47:00,1.55785,1.5584,1.5576,1.5583,131900000.0
2009-08-11 19:48:00,1.55825,1.5585,1.5581,1.55835,124800000.0
2009-08-11 19:49:00,1.5584,1.5584,1.55805,1.5582,99400000.0
2009-08-11 19:50:00,1.5581,1.55825,1.55795,1.55795,66100000.0
2009-08-11 19:51:00,1.55795,1.5581,1.55745,1.5577,101500000.0
2009-08-11 19:52:00,1.55775,1.5579,1.55755,1.5577,56500000.0
2009-08-11 19:53:00,1.5577,1.55785,1.5575,1.5577,90200000.0
2009-08-11 19:54:00,1.5577,1.5579,1.55765,1.5578,90000000.0
2009-08-11 19:55:00,1.5578,1.558,1.5574,1.5576,151800000.0
2009-08-11 19:56:00,1.5575,1.55765,1.5574,1.5576,78500000.0
2009-08-11 19:57:00,1.55755,1.5576,1.557,1.55715,88400000.0
2009-08-11 19:58:00,1.5572,1.5572,1.5563,1.55645,114500000.0
2009-08-11 19:59:00,1.55635,1.55685,1.55635,1.55675,149000000.0
2009-08-11 20:00:00,1.5568,1.55695,1.5565,1.5568,112000000.0
2009-08-11 20:01:00,1.5568,1.5571,1.5567,1.5569,164000000.0
2009-08-11 20:02:00,1.5569,1.55705,1.55665,1.5567,74300000.0
2009-08-11 20:03:00,1.55685,1.55685,1.5565,1.5565,162200000.0
2009-08-11 20:04:00,1.55655,1.557,1.55655,1.55695,125500000.0
2009-08-11 20:05:00,1.557,1.55715,1.5568,1.557,114500000.0
2009-08-11 20:06:00,1.557,1.5575,1.5568,1.55745,142300000.0
2009-08-11 20:07:00,1.55745,1.55785,1.5574,1.5577,55900000.0
2009-08-11 20:08:00,1.5577,1.5577,1.5574,1.5575,40500000.0
2009-08-11 20:09:00,1.5575,1.5575,1.55725,1.55735,65500000.0
2009-08-11 20:10:00,1.55735,1.5575,1.5572,1.55735,100200000.0
2009-08-11 20:11:00,1.55735,1.55755,1.5573,1.5574,34100000.0
2009-08-11 20:12:00,1.5574,1.55755,1.5573,1.5574,36500000.0
2009-08-11 20:13:00,1.5573,1.5573,1.5567,1.5572,122600000.0
2009-08-11 20:14:00,1.5572,1.5572,1.55665,1.55715,85800000.0
2009-08-11 20:15:00,1.55715,1.55715,1.5567,1.55695,74300000.0
2009-08-11 20:16:00,1.55695,1.55705,1.55655,1.557,67600000.0
2009-08-11 20:17:00,1.557,1.5573,1.557,1.55725,95100000.0
2009-08-11 20:18:00,1.55735,1.55735,1.5569,1.557,99400000.0
2009-08-11 20:19:00,1.5571,1.5571,1.55665,1.5569,73200000.0
2009-08-11 20:20:00,1.5569,1.557,1.5568,1.5568,53600000.0
2009-08-11 20:21:00,1.5568,1.55705,1.5567,1.55675,87800000.0
2009-08-11 20:22:00,1.55675,1.5569,1.55645,1.55665,49800000.0
2009-08-11 20:23:00,1.5567,1.5573,1.5566,1.5573,103900000.0
2009-08-11 20:24:00,1.55725,1.55785,1.557,1.55775,106900000.0
2009-08-11 20:25:00,1.55775,1.55775,1.5571,1.5572,123200000.0
2009-08-11 20:26:00,1.55725,1.5573,1.557,1.55725,139200000.0
2009-08-11 20:27:00,1.5572,1.55735,1.5571,1.55715,89100000.0
2009-08-11 20:28:00,1.5571,1.55755,1.5571,1.5574,91100000.0
2009-08-11 20:29:00,1.5573,1.5576,1.5573,1.55755,85100000.0
2009-08-11 20:30:00,1.55755,1.5577,1.5574,1.55765,54900000.0
2009-08-11 20:31:00,1.5577,1.55785,1.55745,1.5575,103300000.0
2009-08-11 20:32:00,1.5575,1.55805,1.5575,1.55805,155400000.0
2009-08-11 20:33:00,1.55805,1.55815,1.5577,1.55785,81800000.0
2009-08-11 20:34:00,1.5579,1.55815,1.55785,1.55805,54200000.0
2009-08-11 20:35:00,1.5581,1.5582,1.55785,1.55795,79100000.0
2009-08-11 20:36:00,1.55795,1.5581,1.55785,1.5579,61000000.0
2009-08-11 20:37:00,1.5579,1.55815,1.5579,1.55805,84500000.0
2009-08-11 20:38:00,1.55815,1.5582,1.5577,1.55785,60400000.0
2009-08-11 20:39:00,1.55785,1.55795,1.55765,1.5578,64000000.0
2009-08-11 20:40:00,1.5578,1.55795,1.5577,1.5578,81100000.0
2009-08-11 20:41:00,1.55785,1.55805,1.5577,1.55775,47600000.0
2009-08-11 20:42:00,1.5578,1.558,1.55765,1.55795,206000000.0
2009-08-11 20:43:00,1.55795,1.5583,1.5578,1.55805,60100000.0
2009-08-11 20:44:00,1.558,1.5581,1.55775,1.55785,105000000.0
2009-08-11 20:45:00,1.55775,1.5579,1.55705,1.5572,140400000.0
2009-08-11 20:46:00,1.5572,1.5575,1.55715,1.5574,90100000.0
2009-08-11 20:47:00,1.5574,1.5575,1.5571,1.55725,110800000.0
2009-08-11 20:48:00,1.5572,1.5576,1.557,1.5576,114200000.0
2009-08-11 20:49:00,1.55755,1.55775,1.5573,1.5576,133700000.0
2009-08-11 20:50:00,1.5576,1.55785,1.55745,1.55755,116900000.0
2009-08-11 20:51:00,1.55755,1.5577,1.5574,1.5577,64800000.0
2009-08-11 20:52:00,1.5577,1.55855,1.5577,1.5584,154300000.0
2009-08-11 20:53:00,1.5584,1.5586,1.55815,1.5586,94100000.0
2009-08-11 20:54:00,1.5586,1.5586,1.55825,1.5586,119000000.0
2009-08-11 20:55:00,1.55855,1.55875,1.55835,1.5586,91500000.0
2009-08-11 20:56:00,1.5586,1.5587,1.5585,1.55855,85300000.0
2009-08-11 20:57:00,1.55845,1.5588,1.5584,1.55845,119300000.0
2009-08-11 20:58:00,1.5584,1.55855,1.55835,1.55845,62400000.0
2009-08-11 20:59:00,1.55845,1.55865,1.5581,1.5581,82700000.0
2009-08-11 21:00:00,1.5581,1.5583,1.55785,1.5582,87200000.0
2009-08-11 21:01:00,1.5583,1.5584,1.5582,1.5584,65100000.0
2009-08-11 21:02:00,1.5584,1.5584,1.5584,1.5584,8000000.0
2009-08-11 21:03:00,1.55845,1.5586,1.5583,1.5583,77100000.0
2009-08-11 21:04:00,1.55835,1.5585,1.55815,1.55825,87700000.0
2009-08-11 21:05:00,1.5583,1.5584,1.55825,1.5584,21500000.0
2009-08-11 21:06:00,1.5583,1.5584,1.55795,1.5581,115400000.0
2009-08-11 21:07:00,1.55815,1.5583,1.55795,1.55805,170400000.0
2009-08-11 21:08:00,1.55815,1.55845,1.55805,1.55825,81200000.0
2009-08-11 21:09:00,1.55825,1.55855,1.5582,1.5583,139700000.0
2009-08-11 21:10:00,1.55825,1.5584,1.5581,1.55815,108600000.0
2009-08-11 21:11:00,1.55815,1.55825,1.558,1.5582,78200000.0
2009-08-11 21:12:00,1.5582,1.55855,1.5581,1.55825,124500000.0
2009-08-11 21:13:00,1.55825,1.55845,1.55815,1.55845,130300000.0
2009-08-11 21:14:00,1.5582,1.55845,1.55805,1.55815,148500000.0
2009-08-11 21:15:00,1.5581,1.55815,1.55805,1.5581,50600000.0
2009-08-11 21:16:00,1.55815,1.5584,1.5581,1.5583,109500000.0
2009-08-11 21:17:00,1.55825,1.55845,1.55815,1.55845,63000000.0
2009-08-11 21:18:00,1.55845,1.55845,1.5582,1.55825,37800000.0
2009-08-11 21:19:00,1.55825,1.55835,1.55825,1.55825,24800000.0
2009-08-11 21:20:00,1.55835,1.55835,1.5581,1.55835,41200000.0
2009-08-11 21:21:00,1.55825,1.55845,1.55805,1.5581,21900000.0
2009-08-11 21:22:00,1.55795,1.55845,1.55795,1.55845,39500000.0
2009-08-11 21:23:00,1.55845,1.55845,1.55835,1.55835,8000000.0
2009-08-11 21:24:00,1.55835,1.55855,1.55825,1.55835,80600000.0
2009-08-11 21:25:00,1.55835,1.5586,1.55825,1.5586,51700000.0
2009-08-11 21:26:00,1.5586,1.5587,1.55845,1.55855,63800000.0
2009-08-11 21:27:00,1.55845,1.55865,1.55845,1.5585,16100000.0
2009-08-11 21:28:00,1.55845,1.55855,1.55835,1.5584,29400000.0
2009-08-11 21:29:00,1.55845,1.5586,1.5582,1.5584,78400000.0
2009-08-11 21:30:00,1.55845,1.5585,1.55825,1.5584,50100000.0
2009-08-11 21:31:00,1.55835,1.55855,1.5583,1.55845,35400000.0
2009-08-11 21:32:00,1.55845,1.55855,1.5584,1.55845,28100000.0
2009-08-11 21:33:00,1.5585,1.55875,1.5585,1.55875,32300000.0
2009-08-11 21:34:00,1.55865,1.559,1.55865,1.5589,35200000.0
2009-08-11 21:35:00,1.55895,1.55905,1.5588,1.55895,42600000.0
2009-08-11 21:36:00,1.5589,1.5591,1.55885,1.5591,53700000.0
2009-08-11 21:37:00,1.55905,1.5591,1.5588,1.55885,101700000.0
2009-08-11 21:38:00,1.5589,1.559,1.55865,1.5587,95400000.0
2009-08-11 21:39:00,1.5587,1.5589,1.55865,1.55885,98900000.0
2009-08-11 21:40:00,1.5588,1.55895,1.5587,1.5588,126100000.0
2009-08-11 21:41:00,1.55895,1.55895,1.5587,1.5588,93400000.0
2009-08-11 21:42:00,1.5588,1.55895,1.5586,1.55865,49000000.0
2009-08-11 21:43:00,1.5587,1.55875,1.5586,1.55865,24700000.0
2009-08-11 21:44:00,1.5587,1.55875,1.55855,1.5586,82300000.0
2009-08-11 21:45:00,1.55855,1.55865,1.5584,1.55855,101200000.0
2009-08-11 21:46:00,1.55855,1.55855,1.55835,1.55845,25100000.0
2009-08-11 21:47:00,1.55845,1.55855,1.55825,1.55845,45300000.0
2009-08-11 21:48:00,1.5585,1.55855,1.5585,1.55855,16300000.0
2009-08-11 21:49:00,1.5587,1.5587,1.5584,1.55855,60000000.0
2009-08-11 21:50:00,1.55865,1.55865,1.5583,1.55855,52400000.0
2009-08-11 21:51:00,1.5586,1.5586,1.5583,1.5585,27200000.0
2009-08-11 21:52:00,1.55845,1.5585,1.5584,1.5584,4000000.0
2009-08-11 21:53:00,1.5584,1.55855,1.5582,1.55855,44000000.0
2009-08-11 21:54:00,1.55855,1.5587,1.5583,1.55855,118500000.0
2009-08-11 21:55:00,1.55855,1.5588,1.55855,1.5586,45500000.0
2009-08-11 21:56:00,1.5586,1.5588,1.5584,1.5588,91600000.0
2009-08-11 21:57:00,1.55875,1.5588,1.55845,1.5586,77200000.0
2009-08-11 21:58:00,1.55855,1.55895,1.5585,1.55865,175000000.0
2009-08-11 21:59:00,1.55865,1.559,1.5584,1.5585,99000000.0
2009-08-11 22:00:00,1.55845,1.55845,1.55815,1.5583,121300000.0
2009-08-11 22:01:00,1.5583,1.55835,1.5583,1.5583,16800000.0
2009-08-11 22:02:00,1.5583,1.55835,1.5582,1.55825,92700000.0
2009-08-11 22:03:00,1.55835,1.5586,1.55825,1.55855,29500000.0
2009-08-11 22:04:00,1.55855,1.5589,1.55855,1.5589,77400000.0
2009-08-11 22:05:00,1.5589,1.5591,1.5588,1.55905,51600000.0
2009-08-11 22:06:00,1.55895,1.5591,1.5589,1.559,62000000.0
2009-08-11 22:07:00,1.559,1.5594,1.559,1.5591,79900000.0
2009-08-11 22:08:00,1.5591,1.5591,1.55895,1.55905,55000000.0
2009-08-11 22:09:00,1.559,1.55905,1.559,1.559,27600000.0
2009-08-11 22:10:00,1.55905,1.55915,1.55905,1.5591,49400000.0
2009-08-11 22:11:00,1.5591,1.5591,1.5591,1.5591,2400000.0
2009-08-11 22:12:00,1.5593,1.55945,1.5591,1.5592,60100000.0
2009-08-11 22:13:00,1.5592,1.5593,1.5592,1.5593,28200000.0
2009-08-11 22:14:00,1.5592,1.5593,1.55915,1.5592,38000000.0
2009-08-11 22:15:00,1.55915,1.55945,1.55895,1.55945,78800000.0
2009-08-11 22:16:00,1.5594,1.5595,1.55935,1.5595,52500000.0
2009-08-11 22:17:00,1.5594,1.55975,1.55935,1.55975,46800000.0
2009-08-11 22:18:00,1.5597,1.55985,1.55965,1.55985,13000000.0
2009-08-11 22:19:00,1.55985,1.56015,1.5597,1.5597,31400000.0
2009-08-11 22:20:00,1.5597,1.56015,1.5597,1.56015,17600000.0
2009-08-11 22:21:00,1.56005,1.5601,1.56005,1.56005,10400000.0
2009-08-11 22:22:00,1.56005,1.56005,1.5597,1.5597,103000000.0
2009-08-11 22:23:00,1.5597,1.5597,1.55955,1.55955,46400000.0
2009-08-11 22:24:00,1.55955,1.55955,1.55925,1.55945,134600000.0
2009-08-11 22:25:00,1.55945,1.5595,1.55915,1.5593,58800000.0
2009-08-11 22:26:00,1.5593,1.5594,1.5593,1.5594,11400000.0
2009-08-11 22:27:00,1.5594,1.55965,1.5592,1.5592,45800000.0
2009-08-11 22:28:00,1.55925,1.55925,1.5589,1.5589,49800000.0
2009-08-11 22:29:00,1.5589,1.55895,1.5588,1.5588,30500000.0
2009-08-11 22:30:00,1.55885,1.55885,1.5587,1.5587,29200000.0
2009-08-11 22:31:00,1.55885,1.5589,1.55885,1.5589,9000000.0
2009-08-11 22:32:00,1.5589,1.5589,1.5588,1.5588,26400000.0
2009-08-11 22:33:00,1.55875,1.55885,1.55855,1.55855,82200000.0
2009-08-11 22:34:00,1.5585,1.5585,1.5581,1.55835,79300000.0
2009-08-11 22:35:00,1.5584,1.55845,1.55835,1.55845,58000000.0
2009-08-11 22:36:00,1.55845,1.55855,1.5583,1.55855,39200000.0
2009-08-11 22:37:00,1.55855,1.5586,1.5583,1.55845,68800000.0
2009-08-11 22:38:00,1.55845,1.55845,1.55815,1.55825,34400000.0
2009-08-11 22:39:00,1.5583,1.5583,1.5582,1.5582,17800000.0
2009-08-11 22:40:00,1.5582,1.5583,1.5581,1.5582,91000000.0
2009-08-11 22:41:00,1.5582,1.55835,1.5581,1.5581,69200000.0
2009-08-11 22:42:00,1.5581,1.5583,1.5581,1.5583,23600000.0
2009-08-11 22:43:00,1.55835,1.55845,1.55835,1.55845,10400000.0
2009-08-11 22:44:00,1.55845,1.55845,1.5584,1.5584,8200000.0
2009-08-11 22:45:00,1.5584,1.5586,1.55835,1.5585,62200000.0
2009-08-11 22:46:00,1.5585,1.5586,1.5583,1.5586,93300000.0
2009-08-11 22:47:00,1.5586,1.5586,1.55825,1.5583,34200000.0
2009-08-11 22:48:00,1.5583,1.55865,1.5583,1.5586,109000000.0
2009-08-11 22:49:00,1.5586,1.5586,1.5585,1.5585,10600000.0
2009-08-11 22:50:00,1.5585,1.5585,1.558,1.558,34700000.0
2009-08-11 22:51:00,1.5581,1.5584,1.5581,1.55825,28800000.0
2009-08-11 22:52:00,1.55825,1.5584,1.5581,1.55825,26800000.0
2009-08-11 22:53:00,1.55825,1.5583,1.55805,1.55815,99500000.0
2009-08-11 22:54:00,1.55815,1.5588,1.5581,1.5588,64300000.0
2009-08-11 22:55:00,1.5589,1.5589,1.5589,1.5589,5000000.0
2009-08-11 22:56:00,1.5589,1.5589,1.55885,1.55885,24000000.0
2009-08-11 22:57:00,1.55875,1.55875,1.55845,1.5585,19600000.0
2009-08-11 22:58:00,1.5584,1.55845,1.55825,1.55835,67200000.0
2009-08-11 22:59:00,1.55835,1.55865,1.5582,1.55845,55700000.0
2009-08-11 23:00:00,1.55845,1.55875,1.5582,1.5585,28000000.0
2009-08-11 23:01:00,1.55855,1.55885,1.55845,1.55875,23600000.0
2009-08-11 23:02:00,1.5588,1.5588,1.5584,1.5586,31200000.0
2009-08-11 23:03:00,1.5586,1.55875,1.5586,1.5586,21100000.0
2009-08-11 23:04:00,1.5587,1.55925,1.5583,1.55855,69200000.0
2009-08-11 23:05:00,1.55845,1.55865,1.55845,1.55855,9000000.0
2009-08-11 23:06:00,1.55865,1.55875,1.55785,1.5583,22600000.0
2009-08-11 23:07:00,1.55835,1.55875,1.55835,1.55865,21000000.0
2009-08-11 23:08:00,1.55875,1.55875,1.5584,1.55865,15000000.0
2009-08-11 23:09:00,1.55865,1.55865,1.5584,1.5585,7000000.0
2009-08-11 23:10:00,1.5585,1.5585,1.5585,1.5585,3000000.0
2009-08-11 23:11:00,1.5585,1.5585,1.5584,1.5584,2000000.0
2009-08-11 23:12:00,1.5584,1.55865,1.5584,1.55855,18300000.0
2009-08-11 23:13:00,1.55855,1.5589,1.55855,1.55875,18000000.0
2009-08-11 23:14:00,1.55865,1.5591,1.55855,1.55895,57200000.0
2009-08-11 23:15:00,1.55895,1.5594,1.55895,1.5591,26300000.0
2009-08-11 23:16:00,1.55895,1.55935,1.55895,1.55925,17400000.0
2009-08-11 23:17:00,1.5591,1.5594,1.55905,1.55915,11000000.0
2009-08-11 23:18:00,1.55925,1.55935,1.5592,1.55935,5000000.0
2009-08-11 23:19:00,1.55925,1.55945,1.5586,1.55945,33500000.0
2009-08-11 23:20:00,1.5594,1.5594,1.5594,1.5594,8000000.0
2009-08-11 23:21:00,1.55935,1.55935,1.5591,1.55925,13100000.0
2009-08-11 23:22:00,1.55856,1.55866,1.55845,1.5586,13800000.0
2009-08-11 23:23:00,1.55915,1.55915,1.5589,1.55895,13800000.0
2009-08-11 23:24:00,1.559,1.5591,1.5588,1.55895,62600000.0
2009-08-11 23:25:00,1.5589,1.5589,1.55855,1.5588,65200000.0
2009-08-11 23:26:00,1.55875,1.55875,1.55875,1.55875,1600000.0
2009-08-11 23:27:00,1.5588,1.5588,1.5588,1.5588,5100000.0
2009-08-11 23:28:00,1.55859,1.55867,1.55859,1.55861,17200000.0
2009-08-11 23:29:00,1.5585,1.5585,1.558,1.5581,17200000.0
2009-08-11 23:30:00,1.55805,1.55815,1.5576,1.55815,106200000.0
2009-08-11 23:31:00,1.55815,1.55845,1.55815,1.5584,80600000.0
2009-08-11 23:32:00,1.5584,1.5586,1.5583,1.55845,100800000.0
2009-08-11 23:33:00,1.55855,1.55865,1.55775,1.558,58300000.0
2009-08-11 23:34:00,1.55805,1.55865,1.55805,1.5585,32400000.0
2009-08-11 23:35:00,1.5585,1.5585,1.5585,1.5585,7000000.0
2009-08-11 23:36:00,1.55845,1.55845,1.55835,1.55835,24600000.0
2009-08-11 23:37:00,1.55835,1.55835,1.558,1.5582,36700000.0
2009-08-11 23:38:00,1.5582,1.5582,1.55805,1.55805,11400000.0
2009-08-11 23:39:00,1.55805,1.55815,1.558,1.55815,15800000.0
2009-08-11 23:40:00,1.55805,1.5581,1.55805,1.5581,12700000.0
2009-08-11 23:41:00,1.5581,1.5582,1.5581,1.5582,64100000.0
2009-08-11 23:42:00,1.5582,1.55835,1.55765,1.5581,34200000.0
2009-08-11 23:43:00,1.5581,1.5581,1.55805,1.5581,10800000.0
2009-08-11 23:44:00,1.558,1.558,1.558,1.558,4000000.0
2009-08-11 23:45:00,1.558,1.5582,1.558,1.5581,44200000.0
2009-08-11 23:46:00,1.5581,1.5581,1.5581,1.5581,33600000.0
2009-08-11 23:47:00,1.5581,1.5581,1.55805,1.55805,29500000.0
2009-08-11 23:48:00,1.55805,1.55825,1.55805,1.55825,47800000.0
2009-08-11 23:49:00,1.55825,1.55825,1.55825,1.55825,3900000.0
2009-08-11 23:50:00,1.55776,1.55781,1.55769,1.5577,27000000.0
2009-08-11 23:51:00,1.55825,1.5583,1.55825,1.5583,27000000.0
2009-08-11 23:52:00,1.5583,1.5583,1.5583,1.5583,25600000.0
2009-08-11 23:53:00,1.5583,1.5583,1.5583,1.5583,16000000.0
2009-08-11 23:54:00,1.5583,1.5583,1.5583,1.5583,19200000.0
2009-08-11 23:55:00,1.5583,1.5583,1.5583,1.5583,16000000.0
2009-08-11 23:56:00,1.5583,1.5583,1.55815,1.55825,87300000.0
2009-08-11 23:57:00,1.55825,1.5583,1.5582,1.5582,78300000.0
2009-08-11 23:58:00,1.5582,1.5585,1.5582,1.5585,34800000.0
2009-08-11 23:59:00,1.5585,1.5585,1.5585,1.5585,6400000.0
2009-08-12 00:00:00,1.5585,1.55865,1.55845,1.55865,8000000.0
2009-08-12 00:01:00,1.55855,1.55865,1.55845,1.5586,23400000.0
2009-08-12 00:02:00,1.5585,1.559,1.5585,1.5589,47800000.0
2009-08-12 00:03:00,1.559,1.55935,1.559,1.5592,39500000.0
2009-08-12 00:04:00,1.55915,1.5592,1.5587,1.5587,42400000.0
2009-08-12 00:05:00,1.5588,1.5588,1.5587,1.55875,35800000.0
2009-08-12 00:06:00,1.5587,1.5587,1.55825,1.5583,54800000.0
2009-08-12 00:07:00,1.5583,1.5584,1.5581,1.5583,57200000.0
2009-08-12 00:08:00,1.5583,1.5583,1.5583,1.5583,8000000.0
2009-08-12 00:09:00,1.5583,1.55845,1.5583,1.55845,9600000.0
2009-08-12 00:10:00,1.55845,1.55855,1.55835,1.55855,10000000.0
2009-08-12 00:11:00,1.55855,1.5588,1.55855,1.55875,32400000.0
2009-08-12 00:12:00,1.5588,1.5589,1.5588,1.5589,17800000.0
2009-08-12 00:13:00,1.5589,1.5589,1.5588,1.5588,10800000.0
2009-08-12 00:14:00,1.5588,1.5589,1.55875,1.55875,17800000.0
2009-08-12 00:15:00,1.55875,1.5588,1.55855,1.55855,29900000.0
2009-08-12 00:16:00,1.55855,1.5586,1.55855,1.5586,3300000.0
2009-08-12 00:17:00,1.55855,1.55875,1.55855,1.55875,31300000.0
2009-08-12 00:18:00,1.55875,1.5588,1.55865,1.5587,18800000.0
2009-08-12 00:19:00,1.5587,1.5587,1.55815,1.55825,26000000.0
2009-08-12 00:20:00,1.55825,1.55825,1.55825,1.55825,9000000.0
2009-08-12 00:21:00,1.55825,1.55825,1.5582,1.5582,10400000.0
2009-08-12 00:22:00,1.5582,1.5583,1.5581,1.5582,17000000.0
2009-08-12 00:23:00,1.5582,1.55835,1.5575,1.55835,132300000.0
2009-08-12 00:24:00,1.55835,1.5585,1.55785,1.5579,42100000.0
2009-08-12 00:25:00,1.558,1.558,1.5579,1.5579,13000000.0
2009-08-12 00:26:00,1.55785,1.5579,1.5578,1.5578,54000000.0
2009-08-12 00:27:00,1.5578,1.5578,1.5578,1.5578,9600000.0
2009-08-12 00:28:00,1.5578,1.5579,1.5578,1.5579,23400000.0
2009-08-12 00:29:00,1.5579,1.5579,1.5578,1.5578,15400000.0
2009-08-12 00:30:00,1.5578,1.5579,1.5578,1.5579,18000000.0
2009-08-12 00:31:00,1.55785,1.55785,1.55755,1.5576,46800000.0
2009-08-12 00:32:00,1.55755,1.55755,1.55745,1.55745,15400000.0
2009-08-12 00:33:00,1.55735,1.55765,1.55735,1.55765,34000000.0
2009-08-12 00:34:00,1.55765,1.558,1.55765,1.558,4800000.0
2009-08-12 00:35:00,1.558,1.558,1.558,1.558,6400000.0
2009-08-12 00:36:00,1.558,1.558,1.558,1.558,12000000.0
2009-08-12 00:37:00,1.5582,1.5582,1.55735,1.55735,15400000.0
2009-08-12 00:38:00,1.5575,1.55815,1.55745,1.5575,15600000.0
2009-08-12 00:39:00,1.5575,1.5583,1.55745,1.5583,12200000.0
2009-08-12 00:40:00,1.5583,1.5583,1.5583,1.5583,4000000.0
2009-08-12 00:41:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 00:42:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 00:43:00,1.5583,1.5583,1.5575,1.5575,9400000.0
2009-08-12 00:44:00,1.55765,1.5583,1.55765,1.5583,6200000.0
2009-08-12 00:45:00,1.5583,1.5583,1.5583,1.5583,4000000.0
2009-08-12 00:46:00,1.55747,1.55751,1.55742,1.55746,2600000.0
2009-08-12 00:47:00,1.5583,1.5583,1.55785,1.55785,2600000.0
2009-08-12 00:48:00,1.5582,1.5582,1.5582,1.5582,1000000.0
2009-08-12 00:49:00,1.5583,1.5583,1.55775,1.5583,16200000.0
2009-08-12 00:50:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 00:51:00,1.5577,1.5583,1.5577,1.5583,9400000.0
2009-08-12 00:52:00,1.5583,1.5583,1.5583,1.5583,2000000.0
2009-08-12 00:53:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 00:54:00,1.5583,1.5583,1.5583,1.5583,2000000.0
2009-08-12 00:55:00,1.5583,1.5583,1.5583,1.5583,5000000.0
2009-08-12 00:56:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 00:57:00,1.5583,1.5583,1.5573,1.5581,19200000.0
2009-08-12 00:58:00,1.5575,1.55815,1.5573,1.55815,6600000.0
2009-08-12 00:59:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-08-12 01:00:00,1.55755,1.5583,1.5573,1.5583,52800000.0
2009-08-12 01:01:00,1.5583,1.5583,1.5583,1.5583,6000000.0
2009-08-12 01:02:00,1.5583,1.5583,1.5583,1.5583,8000000.0
2009-08-12 01:03:00,1.5583,1.5583,1.5583,1.5583,15000000.0
2009-08-12 01:04:00,1.5583,1.55835,1.5583,1.55835,17800000.0
2009-08-12 01:05:00,1.55835,1.55835,1.5583,1.5583,10000000.0
2009-08-12 01:06:00,1.5583,1.5583,1.5583,1.5583,3000000.0
2009-08-12 01:07:00,1.5583,1.5583,1.5583,1.5583,7000000.0
2009-08-12 01:08:00,1.5583,1.5583,1.5583,1.5583,14000000.0
2009-08-12 01:09:00,1.5583,1.5583,1.5577,1.55785,15800000.0
2009-08-12 01:10:00,1.5583,1.5583,1.55735,1.5578,59300000.0
2009-08-12 01:11:00,1.5578,1.5578,1.5578,1.5578,22400000.0
2009-08-12 01:12:00,1.5577,1.5577,1.5577,1.5577,3300000.0
2009-08-12 01:13:00,1.5577,1.5579,1.55765,1.55765,27300000.0
2009-08-12 01:14:00,1.55785,1.5579,1.55785,1.5579,9000000.0
2009-08-12 01:15:00,1.55785,1.55795,1.5578,1.5579,35400000.0
2009-08-12 01:16:00,1.55785,1.55795,1.55785,1.5579,6800000.0
2009-08-12 01:17:00,1.5579,1.5579,1.5578,1.5578,18300000.0
2009-08-12 01:18:00,1.5578,1.5578,1.5577,1.5577,2600000.0
2009-08-12 01:19:00,1.5577,1.5577,1.5573,1.5573,26000000.0
2009-08-12 01:20:00,1.55735,1.55735,1.55705,1.55715,26000000.0
2009-08-12 01:21:00,1.5571,1.5571,1.55685,1.557,35800000.0
2009-08-12 01:22:00,1.55695,1.55725,1.55695,1.55725,29200000.0
2009-08-12 01:23:00,1.55725,1.55755,1.5572,1.5573,63800000.0
2009-08-12 01:24:00,1.5573,1.5576,1.55725,1.5573,49400000.0
2009-08-12 01:25:00,1.5573,1.55735,1.557,1.557,46600000.0
2009-08-12 01:26:00,1.55705,1.5572,1.55705,1.5572,5000000.0
2009-08-12 01:27:00,1.5571,1.5573,1.5571,1.55725,7600000.0
2009-08-12 01:28:00,1.5573,1.5573,1.557,1.557,14400000.0
2009-08-12 01:29:00,1.5571,1.5571,1.5571,1.5571,13100000.0
2009-08-12 01:30:00,1.5571,1.5571,1.5567,1.55685,17700000.0
2009-08-12 01:31:00,1.55685,1.55685,1.55685,1.55685,1000000.0
2009-08-12 01:32:00,1.55675,1.55675,1.55635,1.55645,52200000.0
2009-08-12 01:33:00,1.5565,1.55685,1.5565,1.55685,39600000.0
2009-08-12 01:34:00,1.55685,1.55685,1.5568,1.5568,5000000.0
2009-08-12 01:35:00,1.5567,1.55685,1.5567,1.5568,4600000.0
2009-08-12 01:36:00,1.5567,1.5567,1.5567,1.5567,1600000.0
2009-08-12 01:37:00,1.5567,1.5567,1.5566,1.55665,16600000.0
2009-08-12 01:38:00,1.5567,1.5567,1.55665,1.5567,4000000.0
2009-08-12 01:39:00,1.55675,1.557,1.55675,1.5569,42400000.0
2009-08-12 01:40:00,1.55695,1.5571,1.5568,1.5568,39000000.0
2009-08-12 01:41:00,1.5568,1.557,1.5568,1.557,31000000.0
2009-08-12 01:42:00,1.55695,1.55705,1.55695,1.55705,15600000.0
2009-08-12 01:43:00,1.557,1.55705,1.55685,1.55695,14400000.0
2009-08-12 01:44:00,1.55695,1.55695,1.55695,1.55695,10200000.0
2009-08-12 01:45:00,1.55695,1.55695,1.55695,1.55695,8400000.0
2009-08-12 01:46:00,1.55695,1.55695,1.5568,1.55685,11800000.0
2009-08-12 01:47:00,1.55675,1.5568,1.5567,1.5567,3600000.0
2009-08-12 01:48:00,1.55665,1.5568,1.5564,1.5565,35800000.0
2009-08-12 01:49:00,1.5565,1.55675,1.5565,1.55655,20200000.0
2009-08-12 01:50:00,1.55655,1.55655,1.5563,1.5565,28600000.0
2009-08-12 01:51:00,1.5564,1.55665,1.5564,1.55655,25200000.0
2009-08-12 01:52:00,1.55606,1.55606,1.55603,1.55603,13200000.0
2009-08-12 01:53:00,1.55645,1.55655,1.55645,1.55645,13200000.0
2009-08-12 01:54:00,1.55655,1.55655,1.55645,1.55655,9000000.0
2009-08-12 01:55:00,1.55655,1.55655,1.55635,1.55645,20000000.0
2009-08-12 01:56:00,1.55645,1.55665,1.55645,1.55655,24600000.0
2009-08-12 01:57:00,1.5565,1.5566,1.5565,1.5565,35600000.0
2009-08-12 01:58:00,1.5565,1.5565,1.5562,1.55625,36200000.0
2009-08-12 01:59:00,1.5563,1.55655,1.5562,1.55655,23400000.0
2009-08-12 02:00:00,1.55645,1.5569,1.55545,1.55685,62800000.0
2009-08-12 02:01:00,1.55685,1.55695,1.55685,1.55685,17800000.0
2009-08-12 02:02:00,1.55685,1.55695,1.55685,1.55695,10400000.0
2009-08-12 02:03:00,1.55685,1.55695,1.55685,1.55695,3000000.0
2009-08-12 02:04:00,1.55695,1.55695,1.55665,1.55665,18800000.0
2009-08-12 02:05:00,1.55665,1.5567,1.5564,1.55655,24600000.0
2009-08-12 02:06:00,1.5565,1.5565,1.5563,1.5564,25900000.0
2009-08-12 02:07:00,1.55645,1.55655,1.55635,1.5565,48400000.0
2009-08-12 02:08:00,1.5565,1.5566,1.5564,1.5564,23200000.0
2009-08-12 02:09:00,1.5564,1.5565,1.5564,1.5564,17600000.0
2009-08-12 02:10:00,1.5564,1.55655,1.5564,1.55655,15800000.0
2009-08-12 02:11:00,1.55655,1.5567,1.55655,1.5566,39400000.0
2009-08-12 02:12:00,1.55655,1.55655,1.55605,1.55605,25000000.0
2009-08-12 02:13:00,1.55615,1.55615,1.55595,1.55605,26100000.0
2009-08-12 02:14:00,1.556,1.55605,1.55595,1.556,29900000.0
2009-08-12 02:15:00,1.55595,1.55605,1.5558,1.5558,30000000.0
2009-08-12 02:16:00,1.55585,1.5563,1.55585,1.5563,31800000.0
2009-08-12 02:17:00,1.55625,1.5563,1.556,1.55605,60400000.0
2009-08-12 02:18:00,1.556,1.556,1.556,1.556,1800000.0
2009-08-12 02:19:00,1.556,1.55605,1.5558,1.55595,39800000.0
2009-08-12 02:20:00,1.55615,1.5565,1.5561,1.5564,30600000.0
2009-08-12 02:21:00,1.55635,1.5564,1.5563,1.5564,17400000.0
2009-08-12 02:22:00,1.55655,1.55665,1.55645,1.5565,38200000.0
2009-08-12 02:23:00,1.5565,1.5566,1.55645,1.5565,33600000.0
2009-08-12 02:24:00,1.55655,1.5566,1.5565,1.5566,21200000.0
2009-08-12 02:25:00,1.55655,1.55675,1.5564,1.5567,82800000.0
2009-08-12 02:26:00,1.5567,1.55675,1.55665,1.55675,29800000.0
2009-08-12 02:27:00,1.5567,1.55715,1.55665,1.55665,94300000.0
2009-08-12 02:28:00,1.5566,1.55695,1.55655,1.55695,54700000.0
2009-08-12 02:29:00,1.55705,1.55705,1.55675,1.55705,37100000.0
2009-08-12 02:30:00,1.55705,1.55705,1.5566,1.55665,31400000.0
2009-08-12 02:31:00,1.55665,1.55665,1.5565,1.55665,36000000.0
2009-08-12 02:32:00,1.5566,1.5566,1.5565,1.55655,11000000.0
2009-08-12 02:33:00,1.5565,1.55655,1.5562,1.5565,39800000.0
2009-08-12 02:34:00,1.55655,1.5567,1.5565,1.5567,34600000.0
2009-08-12 02:35:00,1.55665,1.5567,1.55645,1.5566,19400000.0
2009-08-12 02:36:00,1.55665,1.5569,1.5566,1.5566,63600000.0
2009-08-12 02:37:00,1.5566,1.55695,1.5566,1.5567,49000000.0
2009-08-12 02:38:00,1.5567,1.5568,1.55665,1.5567,18000000.0
2009-08-12 02:39:00,1.5566,1.5567,1.5565,1.5565,24600000.0
2009-08-12 02:40:00,1.55645,1.5565,1.5564,1.55645,7000000.0
2009-08-12 02:41:00,1.55655,1.5568,1.55655,1.5567,39300000.0
2009-08-12 02:42:00,1.5567,1.55675,1.5567,1.55675,12900000.0
2009-08-12 02:43:00,1.55675,1.55685,1.55665,1.5568,45700000.0
2009-08-12 02:44:00,1.5567,1.5568,1.5567,1.5568,2800000.0
2009-08-12 02:45:00,1.55675,1.5568,1.55665,1.55665,15800000.0
2009-08-12 02:46:00,1.55665,1.5567,1.5566,1.5567,10600000.0
2009-08-12 02:47:00,1.55665,1.55665,1.5566,1.5566,43200000.0
2009-08-12 02:48:00,1.5566,1.5566,1.5565,1.5565,17400000.0
2009-08-12 02:49:00,1.55655,1.5566,1.55655,1.5566,2800000.0
2009-08-12 02:50:00,1.5566,1.55695,1.5566,1.5569,30600000.0
2009-08-12 02:51:00,1.55695,1.557,1.55685,1.5569,37400000.0
2009-08-12 02:52:00,1.55695,1.55695,1.5568,1.5568,8500000.0
2009-08-12 02:53:00,1.55685,1.5569,1.5566,1.5567,70200000.0
2009-08-12 02:54:00,1.55675,1.5568,1.5566,1.5567,44800000.0
2009-08-12 02:55:00,1.5569,1.5571,1.55645,1.5571,85100000.0
2009-08-12 02:56:00,1.5571,1.55725,1.5571,1.5571,46000000.0
2009-08-12 02:57:00,1.557,1.5572,1.55695,1.5571,51800000.0
2009-08-12 02:58:00,1.5571,1.5571,1.5571,1.5571,1000000.0
2009-08-12 02:59:00,1.557,1.5571,1.55695,1.5571,15200000.0
2009-08-12 03:00:00,1.5571,1.55745,1.5571,1.55725,44000000.0
2009-08-12 03:01:00,1.55725,1.55735,1.557,1.557,31700000.0
2009-08-12 03:02:00,1.55705,1.55715,1.557,1.5571,9000000.0
2009-08-12 03:03:00,1.55715,1.55725,1.557,1.5572,25000000.0
2009-08-12 03:04:00,1.55725,1.5574,1.55725,1.5573,21000000.0
2009-08-12 03:05:00,1.5573,1.5574,1.5573,1.55735,24000000.0
2009-08-12 03:06:00,1.5574,1.55745,1.55715,1.5572,34600000.0
2009-08-12 03:07:00,1.5571,1.5573,1.55705,1.5572,34400000.0
2009-08-12 03:08:00,1.55715,1.55745,1.55715,1.5574,23900000.0
2009-08-12 03:09:00,1.55735,1.55745,1.55715,1.55745,29700000.0
2009-08-12 03:10:00,1.5574,1.55745,1.55725,1.55745,22700000.0
2009-08-12 03:11:00,1.5574,1.55745,1.55735,1.55735,10000000.0
2009-08-12 03:12:00,1.5574,1.5576,1.5574,1.5576,23200000.0
2009-08-12 03:13:00,1.5575,1.5576,1.5575,1.5575,7200000.0
2009-08-12 03:14:00,1.5575,1.5577,1.55745,1.5575,19100000.0
2009-08-12 03:15:00,1.55755,1.55765,1.55715,1.55745,29000000.0
2009-08-12 03:16:00,1.55755,1.5577,1.55745,1.5576,7000000.0
2009-08-12 03:17:00,1.5574,1.5575,1.55735,1.5575,29000000.0
2009-08-12 03:18:00,1.5575,1.5575,1.5573,1.55735,21500000.0
2009-08-12 03:19:00,1.5574,1.55745,1.5573,1.5573,6000000.0
2009-08-12 03:20:00,1.55725,1.55755,1.55725,1.55755,21800000.0
2009-08-12 03:21:00,1.55745,1.55745,1.55745,1.55745,6000000.0
2009-08-12 03:22:00,1.5575,1.5575,1.55735,1.55735,9000000.0
2009-08-12 03:23:00,1.5573,1.5573,1.55725,1.5573,3700000.0
2009-08-12 03:24:00,1.55673,1.55682,1.55673,1.55682,17200000.0
2009-08-12 03:25:00,1.55725,1.5576,1.55725,1.5576,17200000.0
2009-08-12 03:26:00,1.5575,1.5576,1.55725,1.55735,41000000.0
2009-08-12 03:27:00,1.5573,1.55735,1.55725,1.55735,5700000.0
2009-08-12 03:28:00,1.5573,1.5574,1.5573,1.55735,11000000.0
2009-08-12 03:29:00,1.5574,1.5574,1.55735,1.55735,4000000.0
2009-08-12 03:30:00,1.5573,1.5573,1.55715,1.55715,18000000.0
2009-08-12 03:31:00,1.55725,1.55725,1.55715,1.55715,10000000.0
2009-08-12 03:32:00,1.55715,1.55725,1.55715,1.55715,4000000.0
2009-08-12 03:33:00,1.557,1.55715,1.557,1.55715,4200000.0
2009-08-12 03:34:00,1.55715,1.55715,1.55705,1.55715,18000000.0
2009-08-12 03:35:00,1.55705,1.55715,1.55705,1.55715,20000000.0
2009-08-12 03:36:00,1.55725,1.5573,1.5571,1.55715,19000000.0
2009-08-12 03:37:00,1.55705,1.55705,1.55695,1.55695,10000000.0
2009-08-12 03:38:00,1.55705,1.55705,1.5566,1.55675,31000000.0
2009-08-12 03:39:00,1.5566,1.55715,1.55655,1.55665,57500000.0
2009-08-12 03:40:00,1.5567,1.5575,1.55665,1.5573,71300000.0
2009-08-12 03:41:00,1.5573,1.55745,1.5573,1.5574,23000000.0
2009-08-12 03:42:00,1.5574,1.55755,1.557,1.5571,18000000.0
2009-08-12 03:43:00,1.55715,1.55725,1.5571,1.5572,16000000.0
2009-08-12 03:44:00,1.55725,1.55725,1.55705,1.5571,11000000.0
2009-08-12 03:45:00,1.5572,1.5573,1.5572,1.55725,17000000.0
2009-08-12 03:46:00,1.55715,1.55725,1.5571,1.5571,9000000.0
2009-08-12 03:47:00,1.5571,1.5571,1.557,1.557,4000000.0
2009-08-12 03:48:00,1.557,1.557,1.557,1.557,5000000.0
2009-08-12 03:49:00,1.55705,1.5577,1.55695,1.5577,52600000.0
2009-08-12 03:50:00,1.55765,1.5578,1.5575,1.5577,39500000.0
2009-08-12 03:51:00,1.55765,1.55785,1.55755,1.5576,39900000.0
2009-08-12 03:52:00,1.5576,1.5577,1.55755,1.55765,27200000.0
2009-08-12 03:53:00,1.5576,1.5578,1.5576,1.5578,27500000.0
2009-08-12 03:54:00,1.5578,1.5582,1.55775,1.5579,70900000.0
2009-08-12 03:55:00,1.55785,1.55805,1.55785,1.5579,14000000.0
2009-08-12 03:56:00,1.5579,1.558,1.5578,1.558,17000000.0
2009-08-12 03:57:00,1.55795,1.55805,1.55795,1.55805,9000000.0
2009-08-12 03:58:00,1.558,1.55805,1.55735,1.55745,36000000.0
2009-08-12 03:59:00,1.5574,1.5578,1.55655,1.55725,54600000.0
2009-08-12 04:00:00,1.55735,1.5574,1.5568,1.5571,47800000.0
2009-08-12 04:01:00,1.5571,1.55715,1.5568,1.5568,34800000.0
2009-08-12 04:02:00,1.5568,1.55695,1.55675,1.55695,12000000.0
2009-08-12 04:03:00,1.55695,1.55715,1.5569,1.5571,32200000.0
2009-08-12 04:04:00,1.55705,1.55705,1.55655,1.55665,33100000.0
2009-08-12 04:05:00,1.5566,1.5572,1.5566,1.5571,51400000.0
2009-08-12 04:06:00,1.5571,1.5573,1.55705,1.5572,38600000.0
2009-08-12 04:07:00,1.55725,1.5575,1.5571,1.55745,24000000.0
2009-08-12 04:08:00,1.55745,1.5576,1.5574,1.5576,27200000.0
2009-08-12 04:09:00,1.55765,1.55795,1.55755,1.55795,59300000.0
2009-08-12 04:10:00,1.55805,1.55815,1.55805,1.55815,9700000.0
2009-08-12 04:11:00,1.55805,1.5583,1.55805,1.5582,37700000.0
2009-08-12 04:12:00,1.5581,1.55815,1.55775,1.5579,34600000.0
2009-08-12 04:13:00,1.55785,1.55805,1.55775,1.55775,38000000.0
2009-08-12 04:14:00,1.5578,1.5582,1.55765,1.55805,35000000.0
2009-08-12 04:15:00,1.55805,1.5583,1.55795,1.5583,57100000.0
2009-08-12 04:16:00,1.5583,1.5585,1.55815,1.5582,43900000.0
2009-08-12 04:17:00,1.5583,1.5583,1.55805,1.5582,31900000.0
2009-08-12 04:18:00,1.55815,1.55825,1.55795,1.55805,28000000.0
2009-08-12 04:19:00,1.5579,1.5581,1.5575,1.55755,40100000.0
2009-08-12 04:20:00,1.55755,1.55765,1.5571,1.5576,64700000.0
2009-08-12 04:21:00,1.5576,1.55815,1.5573,1.5578,66400000.0
2009-08-12 04:22:00,1.55775,1.5579,1.5576,1.5579,54900000.0
2009-08-12 04:23:00,1.5579,1.55795,1.55765,1.55795,50000000.0
2009-08-12 04:24:00,1.55795,1.5581,1.5579,1.5581,17000000.0
2009-08-12 04:25:00,1.5579,1.5585,1.5579,1.55835,43000000.0
2009-08-12 04:26:00,1.55815,1.55815,1.55795,1.55805,13000000.0
2009-08-12 04:27:00,1.55795,1.558,1.55785,1.5579,13700000.0
2009-08-12 04:28:00,1.558,1.55825,1.558,1.55825,78100000.0
2009-08-12 04:29:00,1.55815,1.5584,1.55815,1.5583,24400000.0
2009-08-12 04:30:00,1.55835,1.55845,1.55825,1.5584,30700000.0
2009-08-12 04:31:00,1.55835,1.5584,1.558,1.5582,12400000.0
2009-08-12 04:32:00,1.55825,1.5583,1.558,1.55825,26300000.0
2009-08-12 04:33:00,1.55825,1.55835,1.5581,1.55835,4700000.0
2009-08-12 04:34:00,1.5584,1.5586,1.5581,1.55815,35000000.0
2009-08-12 04:35:00,1.55825,1.55845,1.5582,1.55845,37700000.0
2009-08-12 04:36:00,1.5584,1.55855,1.5583,1.5584,18000000.0
2009-08-12 04:37:00,1.5585,1.5585,1.55825,1.55835,26200000.0
2009-08-12 04:38:00,1.55835,1.5584,1.55825,1.55825,26300000.0
2009-08-12 04:39:00,1.5583,1.5583,1.55815,1.5582,16000000.0
2009-08-12 04:40:00,1.55835,1.5586,1.55835,1.55845,24600000.0
2009-08-12 04:41:00,1.55845,1.5585,1.5581,1.5581,26700000.0
2009-08-12 04:42:00,1.5581,1.5582,1.55795,1.55795,29100000.0
2009-08-12 04:43:00,1.558,1.55835,1.55795,1.5582,61300000.0
2009-08-12 04:44:00,1.5582,1.55835,1.55805,1.55825,18600000.0
2009-08-12 04:45:00,1.55835,1.55835,1.5581,1.5582,27400000.0
2009-08-12 04:46:00,1.5582,1.55835,1.558,1.55805,37200000.0
2009-08-12 04:47:00,1.55805,1.55815,1.55795,1.55815,11600000.0
2009-08-12 04:48:00,1.5582,1.5582,1.5582,1.5582,2000000.0
2009-08-12 04:49:00,1.5582,1.5582,1.5581,1.5581,7800000.0
2009-08-12 04:50:00,1.55805,1.5582,1.55805,1.5582,10000000.0
2009-08-12 04:51:00,1.5582,1.55825,1.5581,1.55825,5000000.0
2009-08-12 04:52:00,1.5582,1.55825,1.558,1.558,16000000.0
2009-08-12 04:53:00,1.558,1.5585,1.55795,1.5584,39000000.0
2009-08-12 04:54:00,1.5585,1.5585,1.5577,1.5582,77100000.0
2009-08-12 04:55:00,1.55825,1.55835,1.5577,1.5578,61300000.0
2009-08-12 04:56:00,1.5578,1.5578,1.55765,1.5577,40600000.0
2009-08-12 04:57:00,1.5577,1.55785,1.5575,1.55785,77000000.0
2009-08-12 04:58:00,1.55785,1.55805,1.55755,1.5578,49100000.0
2009-08-12 04:59:00,1.55785,1.55795,1.5576,1.5577,94200000.0
2009-08-12 05:00:00,1.5577,1.5581,1.55755,1.5581,71800000.0
2009-08-12 05:01:00,1.5581,1.5583,1.5581,1.5582,23600000.0
2009-08-12 05:02:00,1.5581,1.5581,1.55765,1.5578,26600000.0
2009-08-12 05:03:00,1.5577,1.5579,1.5577,1.55785,32800000.0
2009-08-12 05:04:00,1.5578,1.55815,1.5578,1.55795,18600000.0
2009-08-12 05:05:00,1.558,1.558,1.55765,1.55775,41500000.0
2009-08-12 05:06:00,1.55775,1.5581,1.55775,1.5581,14800000.0
2009-08-12 05:07:00,1.55805,1.5582,1.558,1.5582,36400000.0
2009-08-12 05:08:00,1.5582,1.5585,1.5581,1.5585,25300000.0
2009-08-12 05:09:00,1.5585,1.5585,1.55835,1.5584,19900000.0
2009-08-12 05:10:00,1.5584,1.55865,1.5582,1.55835,60200000.0
2009-08-12 05:11:00,1.55835,1.55835,1.55815,1.55835,18600000.0
2009-08-12 05:12:00,1.5584,1.55855,1.5579,1.558,82600000.0
2009-08-12 05:13:00,1.558,1.55805,1.55765,1.5579,66500000.0
2009-08-12 05:14:00,1.5579,1.5581,1.5579,1.5579,23000000.0
2009-08-12 05:15:00,1.5579,1.55805,1.55775,1.55785,62100000.0
2009-08-12 05:16:00,1.55785,1.5582,1.5575,1.5577,55200000.0
2009-08-12 05:17:00,1.5577,1.55805,1.55755,1.55805,53200000.0
2009-08-12 05:18:00,1.55805,1.5581,1.55775,1.55775,48200000.0
2009-08-12 05:19:00,1.5578,1.55785,1.5577,1.5577,28600000.0
2009-08-12 05:20:00,1.5577,1.55795,1.5576,1.55775,30700000.0
2009-08-12 05:21:00,1.55775,1.55775,1.5575,1.5575,5000000.0
2009-08-12 05:22:00,1.5575,1.5576,1.5575,1.5576,16600000.0
2009-08-12 05:23:00,1.5576,1.55785,1.55755,1.55765,33800000.0
2009-08-12 05:24:00,1.55775,1.55785,1.5576,1.55775,20000000.0
2009-08-12 05:25:00,1.55775,1.55775,1.5575,1.5577,19800000.0
2009-08-12 05:26:00,1.55775,1.55775,1.55735,1.5575,26000000.0
2009-08-12 05:27:00,1.5575,1.55765,1.55735,1.55755,46600000.0
2009-08-12 05:28:00,1.55755,1.5577,1.55755,1.5577,13800000.0
2009-08-12 05:29:00,1.55765,1.55825,1.5576,1.55775,61800000.0
2009-08-12 05:30:00,1.55785,1.55785,1.5577,1.5578,22400000.0
2009-08-12 05:31:00,1.5578,1.5578,1.55745,1.55775,32800000.0
2009-08-12 05:32:00,1.5577,1.5578,1.5577,1.5577,12800000.0
2009-08-12 05:33:00,1.5576,1.5576,1.5576,1.5576,1600000.0
2009-08-12 05:34:00,1.5576,1.5577,1.5575,1.5577,21200000.0
2009-08-12 05:35:00,1.5577,1.55795,1.5577,1.55785,23600000.0
2009-08-12 05:36:00,1.55785,1.55795,1.5578,1.55795,7400000.0
2009-08-12 05:37:00,1.5578,1.5578,1.55765,1.55765,21600000.0
2009-08-12 05:38:00,1.55765,1.55775,1.55765,1.55765,11600000.0
2009-08-12 05:39:00,1.55765,1.5583,1.55745,1.5583,61900000.0
2009-08-12 05:40:00,1.5583,1.5586,1.5583,1.5586,77000000.0
2009-08-12 05:41:00,1.5586,1.5586,1.55825,1.5584,48200000.0
2009-08-12 05:42:00,1.5584,1.5585,1.55835,1.5585,23000000.0
2009-08-12 05:43:00,1.55855,1.55855,1.55855,1.55855,1600000.0
2009-08-12 05:44:00,1.5585,1.5586,1.5585,1.55855,20000000.0
2009-08-12 05:45:00,1.5586,1.55875,1.5585,1.55855,83500000.0
2009-08-12 05:46:00,1.55865,1.5589,1.55845,1.5587,97400000.0
2009-08-12 05:47:00,1.5587,1.5588,1.55835,1.55845,32200000.0
2009-08-12 05:48:00,1.55845,1.5585,1.5582,1.5583,22200000.0
2009-08-12 05:49:00,1.5582,1.55825,1.5582,1.5582,7400000.0
2009-08-12 05:50:00,1.55825,1.5583,1.558,1.5581,29800000.0
2009-08-12 05:51:00,1.55795,1.5581,1.55795,1.55795,6200000.0
2009-08-12 05:52:00,1.5581,1.5582,1.5581,1.55815,7400000.0
2009-08-12 05:53:00,1.5581,1.5581,1.5581,1.5581,1600000.0
2009-08-12 05:54:00,1.55815,1.5582,1.55815,1.5582,12400000.0
2009-08-12 05:55:00,1.5582,1.5583,1.55795,1.55795,25000000.0
2009-08-12 05:56:00,1.55795,1.55805,1.55795,1.55805,23400000.0
2009-08-12 05:57:00,1.558,1.5583,1.55795,1.5583,49200000.0
2009-08-12 05:58:00,1.5583,1.5584,1.5583,1.5583,64000000.0
2009-08-12 05:59:00,1.5584,1.5584,1.5583,1.55835,27400000.0
2009-08-12 06:00:00,1.5584,1.5585,1.55835,1.5585,32400000.0
2009-08-12 06:01:00,1.5585,1.55865,1.5585,1.55855,24200000.0
2009-08-12 06:02:00,1.5585,1.5585,1.5582,1.55825,43000000.0
2009-08-12 06:03:00,1.55825,1.5585,1.55825,1.5584,27600000.0
2009-08-12 06:04:00,1.55845,1.55845,1.55825,1.55835,43200000.0
2009-08-12 06:05:00,1.5583,1.55855,1.5583,1.55855,42200000.0
2009-08-12 06:06:00,1.55855,1.5586,1.55835,1.5585,51000000.0
2009-08-12 06:07:00,1.5584,1.55865,1.5584,1.55865,31300000.0
2009-08-12 06:08:00,1.5586,1.55865,1.5581,1.5582,38700000.0
2009-08-12 06:09:00,1.55815,1.55835,1.55815,1.55835,11000000.0
2009-08-12 06:10:00,1.55835,1.55855,1.5582,1.5582,18500000.0
2009-08-12 06:11:00,1.5582,1.5582,1.55805,1.55815,33500000.0
2009-08-12 06:12:00,1.55805,1.55835,1.55805,1.5583,31000000.0
2009-08-12 06:13:00,1.5584,1.55845,1.55835,1.5584,16500000.0
2009-08-12 06:14:00,1.5584,1.55845,1.5582,1.55845,48500000.0
2009-08-12 06:15:00,1.5586,1.5586,1.55815,1.5583,36800000.0
2009-08-12 06:16:00,1.5583,1.5584,1.5581,1.55815,69600000.0
2009-08-12 06:17:00,1.55815,1.5583,1.55805,1.55815,55400000.0
2009-08-12 06:18:00,1.55815,1.5585,1.55815,1.5585,17200000.0
2009-08-12 06:19:00,1.55845,1.55855,1.55815,1.55845,65600000.0
2009-08-12 06:20:00,1.5584,1.5584,1.5583,1.5584,20200000.0
2009-08-12 06:21:00,1.5584,1.5584,1.55815,1.5582,8000000.0
2009-08-12 06:22:00,1.55815,1.5582,1.5581,1.5581,3000000.0
2009-08-12 06:23:00,1.5581,1.55815,1.55795,1.55795,6700000.0
2009-08-12 06:24:00,1.558,1.5581,1.55795,1.55795,11800000.0
2009-08-12 06:25:00,1.55795,1.5581,1.55785,1.55785,18400000.0
2009-08-12 06:26:00,1.5579,1.55805,1.55785,1.55805,21400000.0
2009-08-12 06:27:00,1.55805,1.55805,1.5579,1.55795,22000000.0
2009-08-12 06:28:00,1.55795,1.55795,1.55755,1.5576,38100000.0
2009-08-12 06:29:00,1.5576,1.5579,1.55745,1.55775,31000000.0
2009-08-12 06:30:00,1.55775,1.55775,1.5575,1.55755,26000000.0
2009-08-12 06:31:00,1.55755,1.55775,1.5574,1.5577,46700000.0
2009-08-12 06:32:00,1.55775,1.55795,1.5575,1.55765,58600000.0
2009-08-12 06:33:00,1.5576,1.5579,1.55755,1.5577,55500000.0
2009-08-12 06:34:00,1.55775,1.5579,1.5577,1.5577,39500000.0
2009-08-12 06:35:00,1.5577,1.55775,1.55755,1.55755,11800000.0
2009-08-12 06:36:00,1.55755,1.5576,1.5574,1.55745,38100000.0
2009-08-12 06:37:00,1.55745,1.55795,1.55745,1.55755,50600000.0
2009-08-12 06:38:00,1.55765,1.55785,1.55755,1.55755,36900000.0
2009-08-12 06:39:00,1.5576,1.55765,1.55755,1.5576,22200000.0
2009-08-12 06:40:00,1.55755,1.5576,1.55755,1.5576,7000000.0
2009-08-12 06:41:00,1.55755,1.5578,1.55745,1.5577,27200000.0
2009-08-12 06:42:00,1.5578,1.5582,1.5577,1.55805,51900000.0
2009-08-12 06:43:00,1.55815,1.5586,1.55815,1.5582,65500000.0
2009-08-12 06:44:00,1.55835,1.55865,1.55825,1.5586,18000000.0
2009-08-12 06:45:00,1.5585,1.5586,1.5583,1.5583,32700000.0
2009-08-12 06:46:00,1.5584,1.5585,1.5584,1.5585,26000000.0
2009-08-12 06:47:00,1.5585,1.5585,1.5584,1.5584,14000000.0
2009-08-12 06:48:00,1.55845,1.55855,1.5584,1.5584,11600000.0
2009-08-12 06:49:00,1.5584,1.55845,1.5582,1.55825,39200000.0
2009-08-12 06:50:00,1.5582,1.5582,1.55785,1.5579,16900000.0
2009-08-12 06:51:00,1.55795,1.55815,1.55795,1.55815,29000000.0
2009-08-12 06:52:00,1.5581,1.55835,1.5581,1.55835,15700000.0
2009-08-12 06:53:00,1.55835,1.55855,1.55835,1.55855,15800000.0
2009-08-12 06:54:00,1.55855,1.55865,1.55845,1.55845,32800000.0
2009-08-12 06:55:00,1.55845,1.55845,1.55835,1.55835,16800000.0
2009-08-12 06:56:00,1.55845,1.55855,1.55815,1.55815,64700000.0
2009-08-12 06:57:00,1.5582,1.5585,1.55815,1.55845,49100000.0
2009-08-12 06:58:00,1.55835,1.55855,1.55835,1.5585,27300000.0
2009-08-12 06:59:00,1.5585,1.55855,1.55835,1.55845,39900000.0
2009-08-12 07:00:00,1.5584,1.5585,1.5584,1.5584,70300000.0
2009-08-12 07:01:00,1.55845,1.55845,1.5584,1.5584,8100000.0
2009-08-12 07:02:00,1.5585,1.5585,1.5584,1.5585,22200000.0
2009-08-12 07:03:00,1.55855,1.55855,1.5583,1.5583,33400000.0
2009-08-12 07:04:00,1.55835,1.5587,1.5583,1.55835,55700000.0
2009-08-12 07:05:00,1.55825,1.55845,1.55825,1.5583,26400000.0
2009-08-12 07:06:00,1.5583,1.5584,1.558,1.5582,50500000.0
2009-08-12 07:07:00,1.5582,1.5583,1.55805,1.5582,15500000.0
2009-08-12 07:08:00,1.5581,1.55835,1.55795,1.5582,26400000.0
2009-08-12 07:09:00,1.5582,1.55845,1.5582,1.55835,13600000.0
2009-08-12 07:10:00,1.5584,1.5585,1.55835,1.5585,7000000.0
2009-08-12 07:11:00,1.5585,1.5587,1.5585,1.5585,33400000.0
2009-08-12 07:12:00,1.5585,1.5585,1.5584,1.5584,35300000.0
2009-08-12 07:13:00,1.5584,1.5584,1.55825,1.55825,31700000.0
2009-08-12 07:14:00,1.55825,1.55835,1.55825,1.5583,17100000.0
2009-08-12 07:15:00,1.55825,1.5586,1.55815,1.5586,53700000.0
2009-08-12 07:16:00,1.5587,1.5587,1.55855,1.5587,18400000.0
2009-08-12 07:17:00,1.55875,1.55885,1.55875,1.55885,14800000.0
2009-08-12 07:18:00,1.55885,1.55905,1.55875,1.55885,39200000.0
2009-08-12 07:19:00,1.55885,1.5591,1.5587,1.5591,36600000.0
2009-08-12 07:20:00,1.5591,1.55915,1.55885,1.55905,37600000.0
2009-08-12 07:21:00,1.55905,1.55915,1.559,1.559,34000000.0
2009-08-12 07:22:00,1.55895,1.55915,1.5588,1.55905,36400000.0
2009-08-12 07:23:00,1.55905,1.55915,1.5589,1.559,37200000.0
2009-08-12 07:24:00,1.55905,1.5591,1.5588,1.5589,36200000.0
2009-08-12 07:25:00,1.5588,1.55895,1.55875,1.5589,32600000.0
2009-08-12 07:26:00,1.5589,1.55915,1.5587,1.5591,32600000.0
2009-08-12 07:27:00,1.5591,1.55915,1.5589,1.5589,38100000.0
2009-08-12 07:28:00,1.55895,1.559,1.55895,1.559,18500000.0
2009-08-12 07:29:00,1.559,1.559,1.5587,1.55895,42000000.0
2009-08-12 07:30:00,1.559,1.559,1.5586,1.55875,29000000.0
2009-08-12 07:31:00,1.5587,1.55875,1.5586,1.55865,28400000.0
2009-08-12 07:32:00,1.55865,1.55875,1.5586,1.55875,41800000.0
2009-08-12 07:33:00,1.55875,1.5588,1.5587,1.5588,12000000.0
2009-08-12 07:34:00,1.5588,1.55885,1.55875,1.55885,46200000.0
2009-08-12 07:35:00,1.5588,1.55895,1.5588,1.55885,66800000.0
2009-08-12 07:36:00,1.55885,1.5589,1.5588,1.5588,10000000.0
2009-08-12 07:37:00,1.5588,1.5589,1.55875,1.5589,44600000.0
2009-08-12 07:38:00,1.5588,1.55885,1.5588,1.55885,27600000.0
2009-08-12 07:39:00,1.55885,1.55895,1.55865,1.55885,38800000.0
2009-08-12 07:40:00,1.55895,1.5592,1.55895,1.55905,81600000.0
2009-08-12 07:41:00,1.55905,1.5592,1.55885,1.55905,66000000.0
2009-08-12 07:42:00,1.55915,1.55915,1.5589,1.55895,27900000.0
2009-08-12 07:43:00,1.559,1.559,1.5586,1.5586,43800000.0
2009-08-12 07:44:00,1.5585,1.55895,1.55835,1.5589,54600000.0
2009-08-12 07:45:00,1.5591,1.55925,1.5587,1.55875,56000000.0
2009-08-12 07:46:00,1.5588,1.5589,1.5588,1.5589,13900000.0
2009-08-12 07:47:00,1.5589,1.5589,1.55845,1.5586,25800000.0
2009-08-12 07:48:00,1.5586,1.5589,1.5586,1.5589,6200000.0
2009-08-12 07:49:00,1.5589,1.55915,1.5588,1.559,46700000.0
2009-08-12 07:50:00,1.559,1.559,1.5589,1.5589,32200000.0
2009-08-12 07:51:00,1.559,1.559,1.5585,1.55885,96800000.0
2009-08-12 07:52:00,1.5589,1.5589,1.55875,1.55875,36200000.0
2009-08-12 07:53:00,1.5588,1.5588,1.5586,1.55865,56800000.0
2009-08-12 07:54:00,1.55865,1.5587,1.55845,1.55855,59000000.0
2009-08-12 07:55:00,1.5585,1.55865,1.55835,1.55865,78400000.0
2009-08-12 07:56:00,1.55875,1.5589,1.55855,1.5588,70100000.0
2009-08-12 07:57:00,1.55885,1.5589,1.55825,1.55835,61400000.0
2009-08-12 07:58:00,1.55835,1.55845,1.558,1.55815,61000000.0
2009-08-12 07:59:00,1.55815,1.5583,1.55795,1.5582,97500000.0
2009-08-12 08:00:00,1.5582,1.5585,1.5582,1.5585,66000000.0
2009-08-12 08:01:00,1.5585,1.55865,1.55845,1.55865,43400000.0
2009-08-12 08:02:00,1.5588,1.5591,1.5586,1.55885,145300000.0
2009-08-12 08:03:00,1.55885,1.55895,1.55845,1.55895,80600000.0
2009-08-12 08:04:00,1.55895,1.55915,1.5589,1.559,43600000.0
2009-08-12 08:05:00,1.55865,1.5594,1.5585,1.5588,203300000.0
2009-08-12 08:06:00,1.55885,1.55945,1.55865,1.55875,127000000.0
2009-08-12 08:07:00,1.55875,1.55905,1.55855,1.55875,109400000.0
2009-08-12 08:08:00,1.55875,1.5589,1.55875,1.5589,27200000.0
2009-08-12 08:09:00,1.55895,1.559,1.5585,1.55865,87800000.0
2009-08-12 08:10:00,1.55855,1.5589,1.5578,1.5581,130800000.0
2009-08-12 08:11:00,1.558,1.5583,1.55795,1.5582,187500000.0
2009-08-12 08:12:00,1.5582,1.5584,1.5578,1.55825,297800000.0
2009-08-12 08:13:00,1.5583,1.5587,1.5583,1.55855,77000000.0
2009-08-12 08:14:00,1.55855,1.55915,1.5585,1.55905,116400000.0
2009-08-12 08:15:00,1.55905,1.55915,1.55855,1.55865,89800000.0
2009-08-12 08:16:00,1.55865,1.55905,1.5584,1.559,109600000.0
2009-08-12 08:17:00,1.55895,1.55915,1.55845,1.5586,89600000.0
2009-08-12 08:18:00,1.5586,1.5588,1.5585,1.5585,46400000.0
2009-08-12 08:19:00,1.5585,1.5587,1.55815,1.55855,64000000.0
2009-08-12 08:20:00,1.5587,1.55905,1.55855,1.55855,79800000.0
2009-08-12 08:21:00,1.55845,1.5588,1.5584,1.5588,85600000.0
2009-08-12 08:22:00,1.5588,1.55935,1.5588,1.55895,123400000.0
2009-08-12 08:23:00,1.55895,1.55935,1.55885,1.5592,83000000.0
2009-08-12 08:24:00,1.5594,1.55985,1.55925,1.55955,166600000.0
2009-08-12 08:25:00,1.5595,1.5596,1.5593,1.55945,117200000.0
2009-08-12 08:26:00,1.55955,1.55955,1.5589,1.55925,109700000.0
2009-08-12 08:27:00,1.5593,1.55945,1.5592,1.55945,258500000.0
2009-08-12 08:28:00,1.55945,1.55975,1.559,1.55955,185800000.0
2009-08-12 08:29:00,1.55955,1.5597,1.5592,1.55955,62400000.0
2009-08-12 08:30:00,1.55945,1.5596,1.5592,1.55945,161800000.0
2009-08-12 08:31:00,1.5595,1.55995,1.5592,1.55965,85400000.0
2009-08-12 08:32:00,1.55965,1.56035,1.5596,1.56025,139000000.0
2009-08-12 08:33:00,1.56015,1.56015,1.5597,1.5599,59900000.0
2009-08-12 08:34:00,1.5599,1.56015,1.55985,1.56015,35400000.0
2009-08-12 08:35:00,1.56015,1.56025,1.55975,1.55985,63700000.0
2009-08-12 08:36:00,1.5598,1.56,1.5596,1.55995,86300000.0
2009-08-12 08:37:00,1.55995,1.56015,1.55975,1.56,75000000.0
2009-08-12 08:38:00,1.56,1.5601,1.55945,1.5598,95000000.0
2009-08-12 08:39:00,1.5598,1.56035,1.5598,1.56025,39600000.0
2009-08-12 08:40:00,1.56035,1.5604,1.5598,1.55985,56300000.0
2009-08-12 08:41:00,1.55985,1.56035,1.55975,1.5603,48200000.0
2009-08-12 08:42:00,1.56025,1.56045,1.5599,1.56025,51000000.0
2009-08-12 08:43:00,1.56025,1.5605,1.56015,1.5604,115200000.0
2009-08-12 08:44:00,1.5604,1.5608,1.56035,1.5607,65600000.0
2009-08-12 08:45:00,1.5607,1.5608,1.56015,1.56035,60300000.0
2009-08-12 08:46:00,1.56025,1.56035,1.5601,1.56025,121300000.0
2009-08-12 08:47:00,1.5603,1.5607,1.55995,1.56045,138100000.0
2009-08-12 08:48:00,1.56055,1.56065,1.55985,1.56,110500000.0
2009-08-12 08:49:00,1.55995,1.5605,1.5598,1.5604,91000000.0
2009-08-12 08:50:00,1.5603,1.5603,1.55955,1.5596,118200000.0
2009-08-12 08:51:00,1.55955,1.56155,1.55955,1.56135,203400000.0
2009-08-12 08:52:00,1.5614,1.56155,1.56065,1.56115,111200000.0
2009-08-12 08:53:00,1.56115,1.5617,1.56105,1.5615,133500000.0
2009-08-12 08:54:00,1.5615,1.56185,1.5609,1.561,150700000.0
2009-08-12 08:55:00,1.561,1.5614,1.561,1.5613,70300000.0
2009-08-12 08:56:00,1.5614,1.5615,1.561,1.5612,69300000.0
2009-08-12 08:57:00,1.5612,1.56135,1.5606,1.5611,135800000.0
2009-08-12 08:58:00,1.56125,1.56165,1.56065,1.56145,154100000.0
2009-08-12 08:59:00,1.56135,1.5615,1.56095,1.56115,163100000.0
2009-08-12 09:00:00,1.5613,1.562,1.56115,1.562,183100000.0
2009-08-12 09:01:00,1.5619,1.56225,1.56185,1.56215,61200000.0
2009-08-12 09:02:00,1.56215,1.56245,1.56215,1.56245,41200000.0
2009-08-12 09:03:00,1.56235,1.56235,1.5617,1.5618,94000000.0
2009-08-12 09:04:00,1.56185,1.56195,1.56175,1.5619,132200000.0
2009-08-12 09:05:00,1.56195,1.56205,1.56175,1.56195,68200000.0
2009-08-12 09:06:00,1.56185,1.56195,1.5617,1.56185,77100000.0
2009-08-12 09:07:00,1.56185,1.56215,1.56175,1.5621,69600000.0
2009-08-12 09:08:00,1.56215,1.5624,1.56185,1.5624,107800000.0
2009-08-12 09:09:00,1.5624,1.5626,1.56215,1.5625,145500000.0
2009-08-12 09:10:00,1.56255,1.56265,1.5622,1.5626,130000000.0
2009-08-12 09:11:00,1.56255,1.56265,1.56205,1.5621,129800000.0
2009-08-12 09:12:00,1.5621,1.56225,1.5614,1.5616,165900000.0
2009-08-12 09:13:00,1.5616,1.56205,1.56065,1.561,297800000.0
2009-08-12 09:14:00,1.5609,1.5613,1.5606,1.5609,182300000.0
2009-08-12 09:15:00,1.56095,1.56095,1.56,1.56045,181600000.0
2009-08-12 09:16:00,1.56045,1.56095,1.56045,1.5606,150400000.0
2009-08-12 09:17:00,1.5606,1.5607,1.56035,1.56045,127800000.0
2009-08-12 09:18:00,1.5605,1.5608,1.5602,1.56035,168500000.0
2009-08-12 09:19:00,1.56025,1.5605,1.5602,1.5604,123800000.0
2009-08-12 09:20:00,1.5604,1.5604,1.5597,1.56005,218400000.0
2009-08-12 09:21:00,1.56005,1.56035,1.5599,1.5602,242400000.0
2009-08-12 09:22:00,1.5603,1.5604,1.55975,1.56005,167300000.0
2009-08-12 09:23:00,1.5601,1.5601,1.55955,1.5599,206800000.0
2009-08-12 09:24:00,1.5599,1.5607,1.5599,1.56025,192500000.0
2009-08-12 09:25:00,1.56035,1.56035,1.5597,1.56,174100000.0
2009-08-12 09:26:00,1.56,1.56035,1.55995,1.56015,144000000.0
2009-08-12 09:27:00,1.5602,1.5607,1.56015,1.56055,148700000.0
2009-08-12 09:28:00,1.5606,1.5609,1.56045,1.56075,153300000.0
2009-08-12 09:29:00,1.5609,1.5612,1.56065,1.5612,118100000.0
2009-08-12 09:30:00,1.5611,1.56115,1.56035,1.56065,185700000.0
2009-08-12 09:31:00,1.56065,1.56095,1.56045,1.56085,91000000.0
2009-08-12 09:32:00,1.56085,1.56095,1.56035,1.5607,148300000.0
2009-08-12 09:33:00,1.56065,1.5608,1.56025,1.56035,89900000.0
2009-08-12 09:34:00,1.5603,1.5608,1.5603,1.56065,134200000.0
2009-08-12 09:35:00,1.56075,1.5609,1.56045,1.5605,128200000.0
2009-08-12 09:36:00,1.56045,1.56075,1.5604,1.5605,111800000.0
2009-08-12 09:37:00,1.5605,1.5611,1.5604,1.56095,219200000.0
2009-08-12 09:38:00,1.561,1.56115,1.56075,1.561,131500000.0
2009-08-12 09:39:00,1.56115,1.56125,1.56095,1.56115,107400000.0
2009-08-12 09:40:00,1.56115,1.5613,1.56085,1.56095,92900000.0
2009-08-12 09:41:00,1.56105,1.56105,1.56035,1.56035,178100000.0
2009-08-12 09:42:00,1.56025,1.56065,1.5602,1.56035,132900000.0
2009-08-12 09:43:00,1.56035,1.56045,1.56005,1.56035,112600000.0
2009-08-12 09:44:00,1.56035,1.5604,1.55995,1.5601,172600000.0
2009-08-12 09:45:00,1.5601,1.5604,1.5597,1.5601,123900000.0
2009-08-12 09:46:00,1.5601,1.56015,1.55965,1.55985,181900000.0
2009-08-12 09:47:00,1.5598,1.5599,1.55915,1.5593,223800000.0
2009-08-12 09:48:00,1.55945,1.55995,1.55935,1.5596,238300000.0
2009-08-12 09:49:00,1.5595,1.55995,1.5593,1.5595,169700000.0
2009-08-12 09:50:00,1.5598,1.56,1.55955,1.55955,156200000.0
2009-08-12 09:51:00,1.55955,1.55985,1.5594,1.5595,180000000.0
2009-08-12 09:52:00,1.5595,1.55965,1.55925,1.5596,120500000.0
2009-08-12 09:53:00,1.55955,1.5596,1.55915,1.55945,109600000.0
2009-08-12 09:54:00,1.5595,1.55965,1.55935,1.55945,42000000.0
2009-08-12 09:55:00,1.5595,1.5597,1.55935,1.55945,87100000.0
2009-08-12 09:56:00,1.55945,1.55985,1.5594,1.55955,147000000.0
2009-08-12 09:57:00,1.55945,1.55975,1.55935,1.55935,57900000.0
2009-08-12 09:58:00,1.5595,1.55975,1.5593,1.5596,132300000.0
2009-08-12 09:59:00,1.55955,1.5601,1.55935,1.56005,188800000.0
2009-08-12 10:00:00,1.5601,1.5602,1.55945,1.55975,264500000.0
2009-08-12 10:01:00,1.55975,1.55985,1.55905,1.5592,146800000.0
2009-08-12 10:02:00,1.55915,1.5592,1.5589,1.5592,153700000.0
2009-08-12 10:03:00,1.55915,1.5593,1.55895,1.5592,92500000.0
2009-08-12 10:04:00,1.5591,1.5593,1.559,1.55925,164500000.0
2009-08-12 10:05:00,1.55925,1.5594,1.55905,1.55925,63600000.0
2009-08-12 10:06:00,1.55925,1.55925,1.5591,1.5591,41800000.0
2009-08-12 10:07:00,1.5591,1.5592,1.55885,1.55885,57700000.0
2009-08-12 10:08:00,1.55885,1.55895,1.55865,1.55865,126800000.0
2009-08-12 10:09:00,1.5588,1.55895,1.55865,1.55865,121900000.0
2009-08-12 10:10:00,1.55865,1.55895,1.5585,1.5585,151000000.0
2009-08-12 10:11:00,1.55855,1.55875,1.55845,1.55855,190600000.0
2009-08-12 10:12:00,1.5586,1.5587,1.558,1.558,155300000.0
2009-08-12 10:13:00,1.558,1.5581,1.55795,1.5581,119700000.0
2009-08-12 10:14:00,1.55815,1.5585,1.55805,1.55825,110900000.0
2009-08-12 10:15:00,1.55825,1.5587,1.55815,1.5586,230400000.0
2009-08-12 10:16:00,1.5586,1.55945,1.5584,1.5588,210000000.0
2009-08-12 10:17:00,1.55885,1.55915,1.5587,1.55915,181400000.0
2009-08-12 10:18:00,1.5591,1.55925,1.5586,1.5591,172300000.0
2009-08-12 10:19:00,1.55925,1.5595,1.55895,1.55925,191100000.0
2009-08-12 10:20:00,1.55935,1.55955,1.5593,1.5595,120100000.0
2009-08-12 10:21:00,1.5594,1.55955,1.5592,1.55945,117600000.0
2009-08-12 10:22:00,1.55945,1.5595,1.55915,1.55945,185400000.0
2009-08-12 10:23:00,1.55945,1.5597,1.5591,1.5592,69300000.0
2009-08-12 10:24:00,1.5592,1.5597,1.5592,1.5596,104500000.0
2009-08-12 10:25:00,1.55945,1.56,1.5594,1.55975,110200000.0
2009-08-12 10:26:00,1.55975,1.55995,1.55945,1.55965,171900000.0
2009-08-12 10:27:00,1.55965,1.56005,1.5596,1.55995,116800000.0
2009-08-12 10:28:00,1.56,1.56015,1.55985,1.55985,68100000.0
2009-08-12 10:29:00,1.55985,1.5603,1.5595,1.5599,158700000.0
2009-08-12 10:30:00,1.56,1.56,1.5595,1.5596,136000000.0
2009-08-12 10:31:00,1.5596,1.5597,1.5594,1.55945,269900000.0
2009-08-12 10:32:00,1.5595,1.55955,1.5592,1.55945,89400000.0
2009-08-12 10:33:00,1.55945,1.55955,1.5592,1.55945,101600000.0
2009-08-12 10:34:00,1.5594,1.55955,1.55895,1.55905,172600000.0
2009-08-12 10:35:00,1.55905,1.5592,1.5585,1.5585,178300000.0
2009-08-12 10:36:00,1.5585,1.55865,1.5583,1.5585,171200000.0
2009-08-12 10:37:00,1.5585,1.5587,1.5582,1.5584,147200000.0
2009-08-12 10:38:00,1.5585,1.5586,1.55785,1.55795,197400000.0
2009-08-12 10:39:00,1.55795,1.5582,1.55755,1.5576,194800000.0
2009-08-12 10:40:00,1.5576,1.5582,1.5575,1.55795,204700000.0
2009-08-12 10:41:00,1.55795,1.5582,1.5579,1.55805,277600000.0
2009-08-12 10:42:00,1.55805,1.55835,1.55805,1.5583,120500000.0
2009-08-12 10:43:00,1.55845,1.55855,1.55835,1.55835,51200000.0
2009-08-12 10:44:00,1.55835,1.5584,1.5579,1.5579,189800000.0
2009-08-12 10:45:00,1.55785,1.55795,1.5575,1.55765,222000000.0
2009-08-12 10:46:00,1.5577,1.55795,1.5574,1.55775,292300000.0
2009-08-12 10:47:00,1.5578,1.5578,1.55695,1.5573,166000000.0
2009-08-12 10:48:00,1.5573,1.55755,1.5573,1.55745,99000000.0
2009-08-12 10:49:00,1.55745,1.5578,1.55735,1.5578,118200000.0
2009-08-12 10:50:00,1.5578,1.5582,1.55775,1.5579,109200000.0
2009-08-12 10:51:00,1.5579,1.55865,1.5578,1.5585,169500000.0
2009-08-12 10:52:00,1.5585,1.559,1.5585,1.5589,82200000.0
2009-08-12 10:53:00,1.55885,1.55895,1.55855,1.55865,124500000.0
2009-08-12 10:54:00,1.55865,1.55865,1.55825,1.55845,68600000.0
2009-08-12 10:55:00,1.55845,1.5585,1.55825,1.55835,55000000.0
2009-08-12 10:56:00,1.55835,1.55855,1.55825,1.5583,112700000.0
2009-08-12 10:57:00,1.55835,1.55845,1.55825,1.55835,150200000.0
2009-08-12 10:58:00,1.5583,1.5587,1.55805,1.5587,151100000.0
2009-08-12 10:59:00,1.5587,1.5589,1.5587,1.5587,221400000.0
2009-08-12 11:00:00,1.55865,1.5589,1.5585,1.5588,255500000.0
2009-08-12 11:01:00,1.55885,1.55895,1.5583,1.5588,162000000.0
2009-08-12 11:02:00,1.55875,1.5588,1.55835,1.55865,103500000.0
2009-08-12 11:03:00,1.5586,1.55865,1.55805,1.55825,59800000.0
2009-08-12 11:04:00,1.55825,1.5586,1.5582,1.55845,117800000.0
2009-08-12 11:05:00,1.55845,1.5588,1.5579,1.5587,211800000.0
2009-08-12 11:06:00,1.5587,1.55925,1.5586,1.55905,88100000.0
2009-08-12 11:07:00,1.559,1.55925,1.55875,1.55875,192100000.0
2009-08-12 11:08:00,1.55875,1.55905,1.5586,1.55885,253500000.0
2009-08-12 11:09:00,1.55885,1.5597,1.55875,1.5597,290200000.0
2009-08-12 11:10:00,1.5597,1.5599,1.5594,1.5594,227800000.0
2009-08-12 11:11:00,1.5595,1.55955,1.55925,1.5593,129900000.0
2009-08-12 11:12:00,1.55935,1.5596,1.5592,1.5594,239900000.0
2009-08-12 11:13:00,1.55935,1.5599,1.55935,1.5599,161000000.0
2009-08-12 11:14:00,1.55985,1.5599,1.55985,1.55985,7000000.0
2009-08-12 11:15:00,1.55995,1.55995,1.55975,1.5598,94600000.0
2009-08-12 11:16:00,1.55985,1.56,1.55965,1.56,107100000.0
2009-08-12 11:17:00,1.56,1.5603,1.55995,1.56015,80400000.0
2009-08-12 11:18:00,1.5601,1.56035,1.56,1.56035,67000000.0
2009-08-12 11:19:00,1.56035,1.5604,1.56,1.56025,138900000.0
2009-08-12 11:20:00,1.5603,1.56035,1.5601,1.56035,71900000.0
2009-08-12 11:21:00,1.5602,1.5605,1.56005,1.56015,135300000.0
2009-08-12 11:22:00,1.5602,1.5604,1.5601,1.56035,97000000.0
2009-08-12 11:23:00,1.56025,1.56035,1.55995,1.55995,141700000.0
2009-08-12 11:24:00,1.55995,1.56035,1.5599,1.56025,94800000.0
2009-08-12 11:25:00,1.56015,1.56025,1.56015,1.56015,18000000.0
2009-08-12 11:26:00,1.5602,1.5603,1.55985,1.56015,67000000.0
2009-08-12 11:27:00,1.56,1.56,1.55985,1.55995,50300000.0
2009-08-12 11:28:00,1.55985,1.56005,1.5598,1.55995,76000000.0
2009-08-12 11:29:00,1.56005,1.5603,1.5599,1.56005,92400000.0
2009-08-12 11:30:00,1.56005,1.561,1.56005,1.561,134800000.0
2009-08-12 11:31:00,1.561,1.5613,1.56045,1.5608,305500000.0
2009-08-12 11:32:00,1.5607,1.5608,1.56015,1.5607,175300000.0
2009-08-12 11:33:00,1.5607,1.561,1.5606,1.56075,145400000.0
2009-08-12 11:34:00,1.5607,1.5608,1.56025,1.56025,274200000.0
2009-08-12 11:35:00,1.56035,1.56035,1.5599,1.56005,147800000.0
2009-08-12 11:36:00,1.55995,1.56005,1.5599,1.56,55000000.0
2009-08-12 11:37:00,1.56005,1.56035,1.56005,1.5603,60800000.0
2009-08-12 11:38:00,1.5603,1.5603,1.5599,1.56,98000000.0
2009-08-12 11:39:00,1.55975,1.5601,1.5597,1.55995,125500000.0
2009-08-12 11:40:00,1.56005,1.56015,1.5595,1.55965,279700000.0
2009-08-12 11:41:00,1.55965,1.56,1.5596,1.55975,219700000.0
2009-08-12 11:42:00,1.5598,1.5599,1.5596,1.5598,90800000.0
2009-08-12 11:43:00,1.55985,1.5599,1.5597,1.5598,120500000.0
2009-08-12 11:44:00,1.55985,1.5599,1.55965,1.55965,46400000.0
2009-08-12 11:45:00,1.55965,1.5597,1.5594,1.5594,82900000.0
2009-08-12 11:46:00,1.5595,1.56015,1.5593,1.5601,100700000.0
2009-08-12 11:47:00,1.56005,1.5606,1.56005,1.56015,175600000.0
2009-08-12 11:48:00,1.56015,1.5603,1.5595,1.5596,115300000.0
2009-08-12 11:49:00,1.5596,1.56,1.5596,1.5599,86000000.0
2009-08-12 11:50:00,1.5599,1.5612,1.5598,1.56115,238100000.0
2009-08-12 11:51:00,1.561,1.56145,1.56055,1.56125,111400000.0
2009-08-12 11:52:00,1.5612,1.56165,1.5612,1.56165,80100000.0
2009-08-12 11:53:00,1.5614,1.56145,1.5613,1.5614,35600000.0
2009-08-12 11:54:00,1.56135,1.5617,1.5613,1.5616,53800000.0
2009-08-12 11:55:00,1.56155,1.56245,1.56155,1.56245,153600000.0
2009-08-12 11:56:00,1.5624,1.5624,1.5618,1.5621,161000000.0
2009-08-12 11:57:00,1.5621,1.5623,1.56165,1.5618,163000000.0
2009-08-12 11:58:00,1.56185,1.562,1.5617,1.5618,80300000.0
2009-08-12 11:59:00,1.5618,1.5621,1.56175,1.56185,280400000.0
2009-08-12 12:00:00,1.562,1.562,1.56075,1.56085,143400000.0
2009-08-12 12:01:00,1.56085,1.5611,1.56065,1.5607,95300000.0
2009-08-12 12:02:00,1.5607,1.56125,1.56065,1.56115,130900000.0
2009-08-12 12:03:00,1.56115,1.5612,1.5609,1.56105,142200000.0
2009-08-12 12:04:00,1.56095,1.5613,1.56085,1.5613,67600000.0
2009-08-12 12:05:00,1.5612,1.5613,1.561,1.56105,88600000.0
2009-08-12 12:06:00,1.5611,1.56155,1.5611,1.56135,142400000.0
2009-08-12 12:07:00,1.56135,1.5618,1.56115,1.56155,130800000.0
2009-08-12 12:08:00,1.5615,1.5618,1.56145,1.56165,60300000.0
2009-08-12 12:09:00,1.5617,1.56205,1.5616,1.56175,82300000.0
2009-08-12 12:10:00,1.5617,1.5624,1.5617,1.56185,161800000.0
2009-08-12 12:11:00,1.56185,1.5621,1.5617,1.56205,204300000.0
2009-08-12 12:12:00,1.5619,1.56245,1.56175,1.5623,256000000.0
2009-08-12 12:13:00,1.5624,1.5625,1.5619,1.56215,107200000.0
2009-08-12 12:14:00,1.56205,1.5621,1.56185,1.56185,85600000.0
2009-08-12 12:15:00,1.56185,1.56215,1.56155,1.56205,285200000.0
2009-08-12 12:16:00,1.562,1.5622,1.56185,1.56205,278000000.0
2009-08-12 12:17:00,1.562,1.5622,1.5619,1.562,155600000.0
2009-08-12 12:18:00,1.56195,1.562,1.5617,1.5618,174500000.0
2009-08-12 12:19:00,1.5618,1.5619,1.5617,1.5618,121900000.0
2009-08-12 12:20:00,1.5618,1.5619,1.5616,1.56175,83100000.0
2009-08-12 12:21:00,1.5617,1.5619,1.5617,1.5617,73400000.0
2009-08-12 12:22:00,1.56185,1.56195,1.5618,1.5618,48100000.0
2009-08-12 12:23:00,1.5619,1.56225,1.5616,1.56195,241000000.0
2009-08-12 12:24:00,1.562,1.562,1.56175,1.56185,35000000.0
2009-08-12 12:25:00,1.5619,1.5619,1.5617,1.5617,84100000.0
2009-08-12 12:26:00,1.56175,1.5619,1.56155,1.5617,155000000.0
2009-08-12 12:27:00,1.56155,1.56165,1.56135,1.5614,57400000.0
2009-08-12 12:28:00,1.5614,1.5616,1.5614,1.56145,142500000.0
2009-08-12 12:29:00,1.56145,1.5617,1.5613,1.5617,118600000.0
2009-08-12 12:30:00,1.56175,1.56175,1.5613,1.56145,116200000.0
2009-08-12 12:31:00,1.56145,1.5618,1.56135,1.56145,91700000.0
2009-08-12 12:32:00,1.5616,1.5618,1.56125,1.5614,174300000.0
2009-08-12 12:33:00,1.56135,1.56135,1.56085,1.561,182100000.0
2009-08-12 12:34:00,1.56105,1.5612,1.5608,1.5608,154200000.0
2009-08-12 12:35:00,1.56085,1.56105,1.5606,1.56085,228300000.0
2009-08-12 12:36:00,1.56085,1.56105,1.5607,1.56095,334900000.0
2009-08-12 12:37:00,1.561,1.56135,1.56095,1.56095,172900000.0
2009-08-12 12:38:00,1.561,1.56105,1.56055,1.5607,255900000.0
2009-08-12 12:39:00,1.5607,1.5608,1.5606,1.5606,297400000.0
2009-08-12 12:40:00,1.56065,1.56095,1.56045,1.56085,121700000.0
2009-08-12 12:41:00,1.5608,1.561,1.5608,1.5608,128600000.0
2009-08-12 12:42:00,1.56085,1.5609,1.5606,1.5606,49800000.0
2009-08-12 12:43:00,1.5606,1.56085,1.56055,1.5607,142100000.0
2009-08-12 12:44:00,1.5608,1.561,1.5607,1.561,49500000.0
2009-08-12 12:45:00,1.56095,1.561,1.5607,1.56085,143100000.0
2009-08-12 12:46:00,1.561,1.56115,1.56095,1.5611,177800000.0
2009-08-12 12:47:00,1.5611,1.56155,1.5611,1.56155,178500000.0
2009-08-12 12:48:00,1.5615,1.5618,1.56145,1.5617,210000000.0
2009-08-12 12:49:00,1.5617,1.56235,1.5617,1.5622,329600000.0
2009-08-12 12:50:00,1.5622,1.5623,1.562,1.5622,106500000.0
2009-08-12 12:51:00,1.5622,1.5625,1.56215,1.56235,125200000.0
2009-08-12 12:52:00,1.56235,1.5629,1.5623,1.56275,208900000.0
2009-08-12 12:53:00,1.56265,1.5627,1.5625,1.56255,124300000.0
2009-08-12 12:54:00,1.5626,1.56275,1.5624,1.56255,117600000.0
2009-08-12 12:55:00,1.56255,1.56275,1.56235,1.5625,178400000.0
2009-08-12 12:56:00,1.5626,1.56285,1.5626,1.5627,50100000.0
2009-08-12 12:57:00,1.56265,1.56275,1.5622,1.5622,78500000.0
2009-08-12 12:58:00,1.5622,1.5623,1.5617,1.5619,215200000.0
2009-08-12 12:59:00,1.5619,1.5621,1.56185,1.562,235100000.0
2009-08-12 13:00:00,1.562,1.56295,1.5619,1.56285,281300000.0
2009-08-12 13:01:00,1.56285,1.563,1.5624,1.56245,287700000.0
2009-08-12 13:02:00,1.5625,1.5625,1.5622,1.5623,67400000.0
2009-08-12 13:03:00,1.56225,1.56235,1.5621,1.5623,70800000.0
2009-08-12 13:04:00,1.56225,1.5626,1.56225,1.56255,101800000.0
2009-08-12 13:05:00,1.5625,1.56285,1.5625,1.56285,134600000.0
2009-08-12 13:06:00,1.5628,1.563,1.5626,1.56285,275500000.0
2009-08-12 13:07:00,1.563,1.56315,1.56275,1.56275,244600000.0
2009-08-12 13:08:00,1.56285,1.56285,1.56245,1.5625,186700000.0
2009-08-12 13:09:00,1.5625,1.5627,1.5622,1.56255,137100000.0
2009-08-12 13:10:00,1.56265,1.56265,1.5623,1.5625,94500000.0
2009-08-12 13:11:00,1.56245,1.5626,1.5624,1.56245,53400000.0
2009-08-12 13:12:00,1.5625,1.5627,1.5623,1.5624,78900000.0
2009-08-12 13:13:00,1.5624,1.5627,1.5622,1.5625,147200000.0
2009-08-12 13:14:00,1.5625,1.5625,1.56195,1.5621,176800000.0
2009-08-12 13:15:00,1.5622,1.5622,1.5618,1.56185,149700000.0
2009-08-12 13:16:00,1.5619,1.56205,1.5617,1.562,229700000.0
2009-08-12 13:17:00,1.562,1.5622,1.56185,1.562,183800000.0
2009-08-12 13:18:00,1.56205,1.56225,1.5619,1.5621,161600000.0
2009-08-12 13:19:00,1.56225,1.56235,1.56205,1.56205,185300000.0
2009-08-12 13:20:00,1.5622,1.56245,1.562,1.56235,93600000.0
2009-08-12 13:21:00,1.56225,1.56255,1.56225,1.56235,76700000.0
2009-08-12 13:22:00,1.56245,1.56265,1.562,1.5623,164500000.0
2009-08-12 13:23:00,1.5623,1.5627,1.5621,1.5626,143200000.0
2009-08-12 13:24:00,1.5626,1.5626,1.5622,1.5622,133800000.0
2009-08-12 13:25:00,1.56215,1.5625,1.56215,1.56215,155300000.0
2009-08-12 13:26:00,1.56215,1.56245,1.5621,1.56225,56000000.0
2009-08-12 13:27:00,1.56215,1.56245,1.56215,1.56235,51900000.0
2009-08-12 13:28:00,1.56235,1.56265,1.56235,1.56265,43800000.0
2009-08-12 13:29:00,1.5626,1.5626,1.5622,1.5624,222300000.0
2009-08-12 13:30:00,1.56245,1.563,1.56245,1.56285,208600000.0
2009-08-12 13:31:00,1.56285,1.56325,1.5628,1.5629,132100000.0
2009-08-12 13:32:00,1.56285,1.56295,1.56275,1.56275,41700000.0
2009-08-12 13:33:00,1.5627,1.56295,1.5627,1.5628,98600000.0
2009-08-12 13:34:00,1.5628,1.56295,1.5626,1.5626,102700000.0
2009-08-12 13:35:00,1.5626,1.56295,1.5622,1.5629,167000000.0
2009-08-12 13:36:00,1.5629,1.56405,1.56285,1.5635,236800000.0
2009-08-12 13:37:00,1.56345,1.56385,1.5632,1.56385,205400000.0
2009-08-12 13:38:00,1.5639,1.56405,1.5637,1.5639,95400000.0
2009-08-12 13:39:00,1.564,1.56415,1.5639,1.5639,73000000.0
2009-08-12 13:40:00,1.56385,1.56405,1.56375,1.56395,90000000.0
2009-08-12 13:41:00,1.5639,1.564,1.5638,1.5638,99800000.0
2009-08-12 13:42:00,1.56385,1.56425,1.56365,1.56405,119200000.0
2009-08-12 13:43:00,1.5638,1.56405,1.56335,1.56355,226300000.0
2009-08-12 13:44:00,1.56355,1.5636,1.5633,1.5634,236100000.0
2009-08-12 13:45:00,1.5634,1.5634,1.5632,1.5632,156600000.0
2009-08-12 13:46:00,1.5633,1.5633,1.56295,1.563,232100000.0
2009-08-12 13:47:00,1.563,1.56305,1.56275,1.563,191400000.0
2009-08-12 13:48:00,1.563,1.5631,1.5629,1.563,142200000.0
2009-08-12 13:49:00,1.563,1.5631,1.56275,1.56295,148900000.0
2009-08-12 13:50:00,1.5628,1.56305,1.5628,1.5629,113200000.0
2009-08-12 13:51:00,1.5629,1.56315,1.56285,1.5629,98800000.0
2009-08-12 13:52:00,1.5629,1.5633,1.5629,1.56325,44400000.0
2009-08-12 13:53:00,1.5633,1.5634,1.56325,1.56335,84800000.0
2009-08-12 13:54:00,1.5634,1.56375,1.56335,1.56365,121000000.0
2009-08-12 13:55:00,1.5637,1.5638,1.5633,1.5634,317600000.0
2009-08-12 13:56:00,1.5633,1.56345,1.563,1.5631,455900000.0
2009-08-12 13:57:00,1.56315,1.56335,1.5629,1.563,258500000.0
2009-08-12 13:58:00,1.563,1.56315,1.56275,1.56285,256800000.0
2009-08-12 13:59:00,1.56285,1.56285,1.5622,1.5624,235200000.0
2009-08-12 14:00:00,1.5624,1.5625,1.56175,1.5622,294800000.0
2009-08-12 14:01:00,1.56225,1.5623,1.56155,1.5616,210100000.0
2009-08-12 14:02:00,1.5616,1.5617,1.5612,1.56145,337000000.0
2009-08-12 14:03:00,1.56135,1.56145,1.56105,1.5614,344000000.0
2009-08-12 14:04:00,1.56155,1.5617,1.56125,1.5617,387800000.0
2009-08-12 14:05:00,1.56175,1.5625,1.56165,1.5621,349000000.0
2009-08-12 14:06:00,1.56205,1.56285,1.56195,1.5625,267600000.0
2009-08-12 14:07:00,1.56255,1.5626,1.56225,1.56245,197200000.0
2009-08-12 14:08:00,1.56245,1.56245,1.56185,1.562,193900000.0
2009-08-12 14:09:00,1.56205,1.56215,1.5618,1.5619,156900000.0
2009-08-12 14:10:00,1.562,1.56245,1.5618,1.56235,285800000.0
2009-08-12 14:11:00,1.56235,1.5632,1.5622,1.56305,162200000.0
2009-08-12 14:12:00,1.5631,1.5632,1.56285,1.5629,314200000.0
2009-08-12 14:13:00,1.56285,1.5633,1.56275,1.56305,105400000.0
2009-08-12 14:14:00,1.56305,1.56325,1.56275,1.56325,192600000.0
2009-08-12 14:15:00,1.5632,1.56345,1.56285,1.56335,333900000.0
2009-08-12 14:16:00,1.5634,1.56385,1.56335,1.56385,278200000.0
2009-08-12 14:17:00,1.56385,1.56395,1.56345,1.56345,249300000.0
2009-08-12 14:18:00,1.5635,1.5636,1.56325,1.5633,139000000.0
2009-08-12 14:19:00,1.56335,1.56345,1.56295,1.5631,132800000.0
2009-08-12 14:20:00,1.5631,1.56325,1.5628,1.5629,281500000.0
2009-08-12 14:21:00,1.5629,1.56325,1.5629,1.56295,193000000.0
2009-08-12 14:22:00,1.56295,1.563,1.5625,1.56255,276800000.0
2009-08-12 14:23:00,1.56255,1.56265,1.5621,1.56225,285300000.0
2009-08-12 14:24:00,1.56235,1.56295,1.5622,1.56295,302200000.0
2009-08-12 14:25:00,1.56285,1.56285,1.56225,1.5625,203000000.0
2009-08-12 14:26:00,1.56255,1.5629,1.56245,1.5629,170200000.0
2009-08-12 14:27:00,1.5629,1.56295,1.5621,1.5621,245500000.0
2009-08-12 14:28:00,1.56205,1.5626,1.56205,1.5626,169400000.0
2009-08-12 14:29:00,1.5626,1.5632,1.5622,1.5627,165400000.0
2009-08-12 14:30:00,1.5628,1.56285,1.5616,1.56175,321600000.0
2009-08-12 14:31:00,1.56165,1.5618,1.56095,1.56105,170800000.0
2009-08-12 14:32:00,1.561,1.5621,1.561,1.5611,312400000.0
2009-08-12 14:33:00,1.5611,1.56135,1.56085,1.56135,282500000.0
2009-08-12 14:34:00,1.5613,1.56155,1.56115,1.56125,269900000.0
2009-08-12 14:35:00,1.56115,1.5615,1.5611,1.56135,241400000.0
2009-08-12 14:36:00,1.56135,1.5617,1.56115,1.56125,224000000.0
2009-08-12 14:37:00,1.5613,1.5614,1.56095,1.5612,303600000.0
2009-08-12 14:38:00,1.5612,1.56135,1.5609,1.56115,89800000.0
2009-08-12 14:39:00,1.56135,1.56135,1.5602,1.5604,135600000.0
2009-08-12 14:40:00,1.56035,1.5606,1.55985,1.56005,264100000.0
2009-08-12 14:41:00,1.56005,1.5603,1.5598,1.5598,109200000.0
2009-08-12 14:42:00,1.55995,1.5601,1.5596,1.55975,93400000.0
2009-08-12 14:43:00,1.55975,1.5602,1.55965,1.5597,93300000.0
2009-08-12 14:44:00,1.5598,1.5599,1.55905,1.55975,178700000.0
2009-08-12 14:45:00,1.55965,1.55995,1.55965,1.5598,90800000.0
2009-08-12 14:46:00,1.55985,1.56025,1.5597,1.5601,51500000.0
2009-08-12 14:47:00,1.5602,1.56025,1.55995,1.56005,42400000.0
2009-08-12 14:48:00,1.56005,1.56045,1.56,1.56045,91500000.0
2009-08-12 14:49:00,1.56055,1.56055,1.5602,1.5604,73600000.0
2009-08-12 14:50:00,1.5605,1.56125,1.5603,1.56125,144800000.0
2009-08-12 14:51:00,1.56115,1.5612,1.56085,1.56085,152300000.0
2009-08-12 14:52:00,1.56085,1.5615,1.56055,1.5615,148800000.0
2009-08-12 14:53:00,1.56145,1.56145,1.5612,1.5613,50800000.0
2009-08-12 14:54:00,1.5612,1.56145,1.56105,1.56135,63100000.0
2009-08-12 14:55:00,1.56135,1.56135,1.56085,1.56115,139900000.0
2009-08-12 14:56:00,1.56115,1.5616,1.561,1.5613,118300000.0
2009-08-12 14:57:00,1.5613,1.5613,1.56105,1.5611,58700000.0
2009-08-12 14:58:00,1.56115,1.5615,1.56115,1.56115,83600000.0
2009-08-12 14:59:00,1.56115,1.5619,1.56115,1.5619,245800000.0
2009-08-12 15:00:00,1.5619,1.562,1.5614,1.5616,153600000.0
2009-08-12 15:01:00,1.5616,1.56175,1.5605,1.5606,138200000.0
2009-08-12 15:02:00,1.5606,1.56065,1.5601,1.5603,122100000.0
2009-08-12 15:03:00,1.5603,1.5603,1.56,1.5601,70500000.0
2009-08-12 15:04:00,1.56005,1.5601,1.55955,1.55955,135700000.0
2009-08-12 15:05:00,1.55965,1.55965,1.559,1.5592,289900000.0
2009-08-12 15:06:00,1.5593,1.5605,1.5592,1.56015,221100000.0
2009-08-12 15:07:00,1.5601,1.56075,1.56,1.56055,222800000.0
2009-08-12 15:08:00,1.56055,1.5607,1.5603,1.5605,139800000.0
2009-08-12 15:09:00,1.5605,1.5606,1.56,1.56025,180500000.0
2009-08-12 15:10:00,1.56025,1.56025,1.5594,1.5594,164500000.0
2009-08-12 15:11:00,1.55945,1.55985,1.55945,1.55985,100100000.0
2009-08-12 15:12:00,1.55985,1.56005,1.5596,1.55995,168100000.0
2009-08-12 15:13:00,1.5599,1.56025,1.5597,1.56,166800000.0
2009-08-12 15:14:00,1.56,1.5602,1.55945,1.55945,200300000.0
2009-08-12 15:15:00,1.5596,1.5596,1.559,1.5591,223700000.0
2009-08-12 15:16:00,1.55915,1.55935,1.55875,1.5592,160200000.0
2009-08-12 15:17:00,1.55915,1.55995,1.55915,1.5598,159500000.0
2009-08-12 15:18:00,1.5598,1.5603,1.55975,1.5603,112700000.0
2009-08-12 15:19:00,1.5602,1.5603,1.55975,1.56025,119400000.0
2009-08-12 15:20:00,1.56025,1.56025,1.55955,1.55965,200700000.0
2009-08-12 15:21:00,1.5597,1.5597,1.55885,1.55895,200400000.0
2009-08-12 15:22:00,1.55895,1.5592,1.55885,1.5592,105600000.0
2009-08-12 15:23:00,1.5592,1.5592,1.55865,1.559,64500000.0
2009-08-12 15:24:00,1.559,1.55905,1.559,1.559,11000000.0
2009-08-12 15:25:00,1.559,1.55925,1.55895,1.55915,204600000.0
2009-08-12 15:26:00,1.5592,1.55975,1.5591,1.5596,172200000.0
2009-08-12 15:27:00,1.5595,1.5597,1.55945,1.5597,66900000.0
2009-08-12 15:28:00,1.55965,1.55975,1.55935,1.55975,150300000.0
2009-08-12 15:29:00,1.5597,1.55995,1.55955,1.55965,117700000.0
2009-08-12 15:30:00,1.55975,1.55995,1.55935,1.5596,103600000.0
2009-08-12 15:31:00,1.5596,1.5596,1.5592,1.5594,257700000.0
2009-08-12 15:32:00,1.55945,1.5596,1.559,1.55925,159500000.0
2009-08-12 15:33:00,1.5592,1.5595,1.5591,1.55925,91800000.0
2009-08-12 15:34:00,1.5592,1.5595,1.55905,1.5594,187900000.0
2009-08-12 15:35:00,1.5595,1.5599,1.55945,1.5596,204500000.0
2009-08-12 15:36:00,1.5596,1.55975,1.55925,1.55925,137500000.0
2009-08-12 15:37:00,1.55925,1.5594,1.559,1.55925,207200000.0
2009-08-12 15:38:00,1.55925,1.55975,1.55915,1.55925,323000000.0
2009-08-12 15:39:00,1.55935,1.5595,1.55915,1.55915,133700000.0
2009-08-12 15:40:00,1.55915,1.5598,1.55915,1.55935,159900000.0
2009-08-12 15:41:00,1.55935,1.55965,1.55905,1.55925,175300000.0
2009-08-12 15:42:00,1.5593,1.5596,1.559,1.55915,190400000.0
2009-08-12 15:43:00,1.55915,1.5595,1.55895,1.559,183400000.0
2009-08-12 15:44:00,1.559,1.5594,1.55875,1.5592,171600000.0
2009-08-12 15:45:00,1.5591,1.5592,1.55815,1.5582,242500000.0
2009-08-12 15:46:00,1.5582,1.55855,1.55755,1.5577,190100000.0
2009-08-12 15:47:00,1.5577,1.558,1.5575,1.5579,141700000.0
2009-08-12 15:48:00,1.55795,1.55795,1.55675,1.55695,282000000.0
2009-08-12 15:49:00,1.557,1.5572,1.5568,1.5571,200900000.0
2009-08-12 15:50:00,1.5571,1.55715,1.55635,1.55635,179700000.0
2009-08-12 15:51:00,1.55635,1.55685,1.5561,1.55645,277400000.0
2009-08-12 15:52:00,1.55635,1.55655,1.5559,1.5563,201100000.0
2009-08-12 15:53:00,1.5563,1.55655,1.55585,1.55585,169500000.0
2009-08-12 15:54:00,1.55585,1.55615,1.5558,1.55615,200800000.0
2009-08-12 15:55:00,1.55625,1.55675,1.5559,1.55655,173000000.0
2009-08-12 15:56:00,1.55655,1.5566,1.55615,1.55645,132600000.0
2009-08-12 15:57:00,1.55635,1.55635,1.5558,1.5562,84600000.0
2009-08-12 15:58:00,1.55615,1.55615,1.5547,1.5549,103600000.0
2009-08-12 15:59:00,1.5549,1.55585,1.55475,1.55585,116300000.0
2009-08-12 16:00:00,1.55585,1.55585,1.5546,1.5547,87000000.0
2009-08-12 16:01:00,1.5548,1.5549,1.55415,1.55485,200800000.0
2009-08-12 16:02:00,1.55475,1.55545,1.5547,1.55545,329400000.0
2009-08-12 16:03:00,1.55535,1.5555,1.5551,1.55525,182600000.0
2009-08-12 16:04:00,1.5553,1.5559,1.5553,1.55565,296900000.0
2009-08-12 16:05:00,1.55565,1.5559,1.5552,1.55535,188900000.0
2009-08-12 16:06:00,1.55535,1.5559,1.55495,1.55555,204100000.0
2009-08-12 16:07:00,1.5556,1.5559,1.55515,1.55545,272800000.0
2009-08-12 16:08:00,1.55535,1.5556,1.5552,1.55555,161800000.0
2009-08-12 16:09:00,1.55545,1.55565,1.5548,1.555,144900000.0
2009-08-12 16:10:00,1.5549,1.55515,1.5545,1.5548,226600000.0
2009-08-12 16:11:00,1.5547,1.55535,1.5546,1.55485,164000000.0
2009-08-12 16:12:00,1.55495,1.5552,1.55455,1.5546,179900000.0
2009-08-12 16:13:00,1.5546,1.555,1.55435,1.5545,147600000.0
2009-08-12 16:14:00,1.55455,1.5546,1.55415,1.5544,196800000.0
2009-08-12 16:15:00,1.5544,1.5544,1.5529,1.55295,269600000.0
2009-08-12 16:16:00,1.5529,1.55315,1.55285,1.5529,306900000.0
2009-08-12 16:17:00,1.5529,1.55295,1.5518,1.5527,403700000.0
2009-08-12 16:18:00,1.5527,1.5528,1.5518,1.5518,187800000.0
2009-08-12 16:19:00,1.5518,1.55255,1.5518,1.55225,165300000.0
2009-08-12 16:20:00,1.55225,1.55225,1.55115,1.55115,180900000.0
2009-08-12 16:21:00,1.5512,1.552,1.55095,1.55195,259000000.0
2009-08-12 16:22:00,1.55195,1.5523,1.5518,1.55215,89400000.0
2009-08-12 16:23:00,1.55215,1.5529,1.55215,1.5527,199600000.0
2009-08-12 16:24:00,1.55255,1.5526,1.55215,1.5523,187200000.0
2009-08-12 16:25:00,1.5523,1.55235,1.55145,1.55225,235300000.0
2009-08-12 16:26:00,1.55225,1.55235,1.5519,1.5522,220000000.0
2009-08-12 16:27:00,1.5523,1.55305,1.5521,1.5529,216800000.0
2009-08-12 16:28:00,1.55275,1.55315,1.55205,1.5522,247900000.0
2009-08-12 16:29:00,1.55225,1.5523,1.55185,1.55205,136800000.0
2009-08-12 16:30:00,1.55205,1.55265,1.55185,1.55265,275100000.0
2009-08-12 16:31:00,1.55255,1.553,1.55225,1.55235,264300000.0
2009-08-12 16:32:00,1.5525,1.55275,1.55205,1.55205,261800000.0
2009-08-12 16:33:00,1.552,1.55215,1.55155,1.55165,221300000.0
2009-08-12 16:34:00,1.5516,1.5518,1.5514,1.5515,247100000.0
2009-08-12 16:35:00,1.5515,1.5522,1.5513,1.55195,243000000.0
2009-08-12 16:36:00,1.5521,1.5524,1.5517,1.55175,217900000.0
2009-08-12 16:37:00,1.55175,1.55205,1.55155,1.55205,102700000.0
2009-08-12 16:38:00,1.55195,1.55235,1.5514,1.5516,229200000.0
2009-08-12 16:39:00,1.5516,1.55175,1.5513,1.5514,186000000.0
2009-08-12 16:40:00,1.5514,1.55185,1.5513,1.5517,125500000.0
2009-08-12 16:41:00,1.55165,1.55175,1.55105,1.55115,134400000.0
2009-08-12 16:42:00,1.55125,1.5516,1.5511,1.5516,136100000.0
2009-08-12 16:43:00,1.55165,1.55165,1.551,1.55105,123500000.0
2009-08-12 16:44:00,1.55105,1.55125,1.55055,1.55055,168400000.0
2009-08-12 16:45:00,1.5505,1.5506,1.5499,1.55,135300000.0
2009-08-12 16:46:00,1.55,1.55025,1.54865,1.54875,181200000.0
2009-08-12 16:47:00,1.54875,1.5489,1.5483,1.5485,228700000.0
2009-08-12 16:48:00,1.5483,1.5486,1.547,1.5472,237600000.0
2009-08-12 16:49:00,1.5472,1.54775,1.5472,1.54745,148300000.0
2009-08-12 16:50:00,1.54745,1.54795,1.54745,1.54755,108900000.0
2009-08-12 16:51:00,1.54745,1.5479,1.54715,1.5476,191000000.0
2009-08-12 16:52:00,1.54765,1.54765,1.5464,1.54655,227000000.0
2009-08-12 16:53:00,1.54645,1.54665,1.54545,1.54595,157800000.0
2009-08-12 16:54:00,1.54595,1.5466,1.54595,1.5466,164400000.0
2009-08-12 16:55:00,1.5466,1.547,1.5466,1.54685,115900000.0
2009-08-12 16:56:00,1.5469,1.54735,1.5468,1.5473,190900000.0
2009-08-12 16:57:00,1.5471,1.54755,1.547,1.5475,100500000.0
2009-08-12 16:58:00,1.54745,1.54745,1.5469,1.5471,146900000.0
2009-08-12 16:59:00,1.5471,1.5473,1.54685,1.54685,238600000.0
2009-08-12 17:00:00,1.54685,1.5478,1.5468,1.5478,246600000.0
2009-08-12 17:01:00,1.54795,1.5483,1.5475,1.54755,228500000.0
2009-08-12 17:02:00,1.54755,1.5481,1.5474,1.5478,110800000.0
2009-08-12 17:03:00,1.5479,1.54815,1.54765,1.54805,130200000.0
2009-08-12 17:04:00,1.548,1.54845,1.54795,1.54805,121200000.0
2009-08-12 17:05:00,1.54805,1.54815,1.5476,1.5478,110000000.0
2009-08-12 17:06:00,1.5478,1.54815,1.54775,1.54805,104400000.0
2009-08-12 17:07:00,1.54805,1.5482,1.54725,1.5476,261400000.0
2009-08-12 17:08:00,1.5476,1.5476,1.54675,1.54695,132500000.0
2009-08-12 17:09:00,1.54695,1.5472,1.5468,1.54695,119600000.0
2009-08-12 17:10:00,1.547,1.54715,1.5467,1.54685,247400000.0
2009-08-12 17:11:00,1.54685,1.547,1.54675,1.54675,52300000.0
2009-08-12 17:12:00,1.54675,1.5468,1.5462,1.54665,163600000.0
2009-08-12 17:13:00,1.54665,1.547,1.5463,1.5469,208300000.0
2009-08-12 17:14:00,1.54685,1.54735,1.5467,1.54705,128200000.0
2009-08-12 17:15:00,1.54705,1.54705,1.54635,1.5466,131400000.0
2009-08-12 17:16:00,1.54675,1.54735,1.54645,1.54735,94200000.0
2009-08-12 17:17:00,1.5474,1.54745,1.54715,1.54745,52800000.0
2009-08-12 17:18:00,1.5474,1.54745,1.54655,1.5468,127900000.0
2009-08-12 17:19:00,1.54675,1.5473,1.54675,1.5472,111000000.0
2009-08-12 17:20:00,1.5472,1.54775,1.5472,1.5474,167900000.0
2009-08-12 17:21:00,1.5474,1.548,1.54735,1.548,96800000.0
2009-08-12 17:22:00,1.54785,1.5482,1.5477,1.5478,138800000.0
2009-08-12 17:23:00,1.5478,1.54815,1.5478,1.54795,154200000.0
2009-08-12 17:24:00,1.548,1.54825,1.5477,1.5479,66700000.0
2009-08-12 17:25:00,1.5478,1.54805,1.54765,1.54785,83100000.0
2009-08-12 17:26:00,1.5479,1.5481,1.54775,1.5481,124800000.0
2009-08-12 17:27:00,1.548,1.5483,1.54795,1.548,105700000.0
2009-08-12 17:28:00,1.548,1.54845,1.54755,1.54775,251100000.0
2009-08-12 17:29:00,1.54775,1.5481,1.54775,1.5479,139800000.0
2009-08-12 17:30:00,1.5479,1.5481,1.54765,1.548,53300000.0
2009-08-12 17:31:00,1.548,1.548,1.5476,1.548,101400000.0
2009-08-12 17:32:00,1.5479,1.5482,1.5474,1.5474,75000000.0
2009-08-12 17:33:00,1.5474,1.5478,1.5471,1.54765,111900000.0
2009-08-12 17:34:00,1.54765,1.5477,1.5474,1.5477,91200000.0
2009-08-12 17:35:00,1.5477,1.54785,1.54715,1.5476,139400000.0
2009-08-12 17:36:00,1.54775,1.54815,1.5476,1.5479,122700000.0
2009-08-12 17:37:00,1.54785,1.5483,1.54785,1.54815,159800000.0
2009-08-12 17:38:00,1.5482,1.5488,1.5481,1.54865,128400000.0
2009-08-12 17:39:00,1.54865,1.5491,1.54865,1.54885,105600000.0
2009-08-12 17:40:00,1.54895,1.54895,1.54835,1.54845,120500000.0
2009-08-12 17:41:00,1.5483,1.54885,1.5482,1.54825,114100000.0
2009-08-12 17:42:00,1.5482,1.54845,1.5481,1.5481,68700000.0
2009-08-12 17:43:00,1.5481,1.54835,1.5479,1.5482,72700000.0
2009-08-12 17:44:00,1.5481,1.5481,1.5475,1.54755,126900000.0
2009-08-12 17:45:00,1.54765,1.5478,1.5475,1.54765,48600000.0
2009-08-12 17:46:00,1.54765,1.5478,1.5476,1.54765,62900000.0
2009-08-12 17:47:00,1.5477,1.54785,1.5472,1.54755,118200000.0
2009-08-12 17:48:00,1.54755,1.54775,1.5472,1.5476,135200000.0
2009-08-12 17:49:00,1.5475,1.54775,1.54735,1.54735,64200000.0
2009-08-12 17:50:00,1.5473,1.54775,1.5472,1.54725,96800000.0
2009-08-12 17:51:00,1.5472,1.54725,1.5469,1.547,114900000.0
2009-08-12 17:52:00,1.54695,1.54735,1.5469,1.5472,119100000.0
2009-08-12 17:53:00,1.54715,1.5474,1.5471,1.5471,137100000.0
2009-08-12 17:54:00,1.54705,1.54735,1.54695,1.54725,205500000.0
2009-08-12 17:55:00,1.54725,1.5477,1.54725,1.54745,120500000.0
2009-08-12 17:56:00,1.54755,1.5478,1.5474,1.5474,178800000.0
2009-08-12 17:57:00,1.54745,1.5475,1.54665,1.54675,103900000.0
2009-08-12 17:58:00,1.54675,1.5468,1.54615,1.5465,62200000.0
2009-08-12 17:59:00,1.5465,1.5465,1.5453,1.5456,304800000.0
2009-08-12 18:00:00,1.54565,1.54585,1.54545,1.54575,120500000.0
2009-08-12 18:01:00,1.54575,1.54595,1.5444,1.5446,162400000.0
2009-08-12 18:02:00,1.54455,1.5448,1.5441,1.5442,154600000.0
2009-08-12 18:03:00,1.5442,1.5444,1.54365,1.5441,187000000.0
2009-08-12 18:04:00,1.544,1.5443,1.54325,1.54405,215300000.0
2009-08-12 18:05:00,1.54405,1.54475,1.5439,1.54465,111100000.0
2009-08-12 18:06:00,1.54465,1.54505,1.54455,1.54455,68600000.0
2009-08-12 18:07:00,1.5446,1.5451,1.5445,1.5451,123800000.0
2009-08-12 18:08:00,1.545,1.54555,1.54475,1.54555,165200000.0
2009-08-12 18:09:00,1.54565,1.54595,1.54525,1.54575,185700000.0
2009-08-12 18:10:00,1.5458,1.54675,1.5458,1.54665,64100000.0
2009-08-12 18:11:00,1.5465,1.54655,1.546,1.5461,125900000.0
2009-08-12 18:12:00,1.5461,1.5463,1.54605,1.54605,91100000.0
2009-08-12 18:13:00,1.5461,1.54665,1.5461,1.54665,50000000.0
2009-08-12 18:14:00,1.54665,1.54665,1.5464,1.54645,58800000.0
2009-08-12 18:15:00,1.54645,1.5466,1.5463,1.5464,55900000.0
2009-08-12 18:16:00,1.5464,1.5466,1.5462,1.54635,156600000.0
2009-08-12 18:17:00,1.54635,1.54665,1.54615,1.54615,74900000.0
2009-08-12 18:18:00,1.54615,1.54645,1.546,1.5461,84700000.0
2009-08-12 18:19:00,1.5461,1.54635,1.546,1.54615,81700000.0
2009-08-12 18:20:00,1.54615,1.54635,1.54595,1.54595,41100000.0
2009-08-12 18:21:00,1.5459,1.5463,1.5458,1.5462,163000000.0
2009-08-12 18:22:00,1.5462,1.5465,1.54595,1.5462,143200000.0
2009-08-12 18:23:00,1.5462,1.54665,1.54595,1.5465,172000000.0
2009-08-12 18:24:00,1.54635,1.54675,1.5459,1.54615,103100000.0
2009-08-12 18:25:00,1.54615,1.54625,1.54605,1.54605,30700000.0
2009-08-12 18:26:00,1.546,1.54615,1.54595,1.5461,15600000.0
2009-08-12 18:27:00,1.54615,1.54645,1.5459,1.546,61800000.0
2009-08-12 18:28:00,1.546,1.54615,1.54545,1.54585,117800000.0
2009-08-12 18:29:00,1.54585,1.54595,1.54565,1.54585,58500000.0
2009-08-12 18:30:00,1.54585,1.54605,1.5458,1.54595,34400000.0
2009-08-12 18:31:00,1.54595,1.546,1.5457,1.5457,64200000.0
2009-08-12 18:32:00,1.54575,1.546,1.5456,1.5457,77300000.0
2009-08-12 18:33:00,1.54575,1.54585,1.54565,1.54575,57700000.0
2009-08-12 18:34:00,1.54575,1.5461,1.5454,1.5458,64900000.0
2009-08-12 18:35:00,1.54575,1.5461,1.54565,1.5461,66900000.0
2009-08-12 18:36:00,1.5461,1.5464,1.5461,1.5463,57900000.0
2009-08-12 18:37:00,1.5463,1.54655,1.5463,1.5463,41600000.0
2009-08-12 18:38:00,1.54625,1.5469,1.54615,1.5468,90800000.0
2009-08-12 18:39:00,1.5469,1.54705,1.54675,1.5468,51100000.0
2009-08-12 18:40:00,1.5468,1.54715,1.5466,1.54695,78800000.0
2009-08-12 18:41:00,1.547,1.5471,1.54685,1.54705,40600000.0
2009-08-12 18:42:00,1.5471,1.54735,1.54685,1.54735,44300000.0
2009-08-12 18:43:00,1.5473,1.5474,1.54715,1.54715,89000000.0
2009-08-12 18:44:00,1.5474,1.54755,1.5472,1.54725,96100000.0
2009-08-12 18:45:00,1.54725,1.5478,1.5472,1.5478,93400000.0
2009-08-12 18:46:00,1.54785,1.54795,1.5477,1.5478,56200000.0
2009-08-12 18:47:00,1.5478,1.54795,1.54765,1.54765,61600000.0
2009-08-12 18:48:00,1.54765,1.54775,1.5472,1.5475,82600000.0
2009-08-12 18:49:00,1.5475,1.54795,1.5475,1.54765,65800000.0
2009-08-12 18:50:00,1.54755,1.5479,1.54755,1.5477,70800000.0
2009-08-12 18:51:00,1.5477,1.548,1.5475,1.54795,60800000.0
2009-08-12 18:52:00,1.54795,1.5481,1.5467,1.5467,134800000.0
2009-08-12 18:53:00,1.5467,1.5468,1.54655,1.54665,36000000.0
2009-08-12 18:54:00,1.54655,1.5473,1.54655,1.54725,76700000.0
2009-08-12 18:55:00,1.5472,1.5476,1.54715,1.5476,56200000.0
2009-08-12 18:56:00,1.5476,1.54795,1.5476,1.54795,80000000.0
2009-08-12 18:57:00,1.54785,1.54795,1.5475,1.5475,36400000.0
2009-08-12 18:58:00,1.5475,1.54775,1.54735,1.54735,65500000.0
2009-08-12 18:59:00,1.54725,1.5479,1.5472,1.54785,94100000.0
2009-08-12 19:00:00,1.54785,1.54825,1.5477,1.5482,71700000.0
2009-08-12 19:01:00,1.5481,1.54815,1.54755,1.5478,118900000.0
2009-08-12 19:02:00,1.548,1.54805,1.54765,1.5477,67500000.0
2009-08-12 19:03:00,1.5478,1.5478,1.5468,1.547,56600000.0
2009-08-12 19:04:00,1.5468,1.5474,1.5468,1.5474,71200000.0
2009-08-12 19:05:00,1.5474,1.5474,1.54705,1.5472,133300000.0
2009-08-12 19:06:00,1.54735,1.54755,1.54675,1.54685,162400000.0
2009-08-12 19:07:00,1.5469,1.5472,1.54675,1.547,223800000.0
2009-08-12 19:08:00,1.54695,1.54725,1.54675,1.54685,205800000.0
2009-08-12 19:09:00,1.54685,1.5469,1.5464,1.54675,217400000.0
2009-08-12 19:10:00,1.5467,1.5468,1.54615,1.54675,209700000.0
2009-08-12 19:11:00,1.54675,1.54675,1.5465,1.54665,43400000.0
2009-08-12 19:12:00,1.5467,1.54685,1.5466,1.54685,36700000.0
2009-08-12 19:13:00,1.54695,1.54765,1.5465,1.5474,134100000.0
2009-08-12 19:14:00,1.54745,1.5479,1.54745,1.54785,40600000.0
2009-08-12 19:15:00,1.54785,1.54785,1.54715,1.5472,82000000.0
2009-08-12 19:16:00,1.5472,1.5472,1.54695,1.54695,36600000.0
2009-08-12 19:17:00,1.54685,1.5474,1.54685,1.547,45400000.0
2009-08-12 19:18:00,1.54705,1.54735,1.54695,1.5471,134200000.0
2009-08-12 19:19:00,1.5472,1.54725,1.5471,1.54725,10200000.0
2009-08-12 19:20:00,1.5472,1.5472,1.54685,1.5472,124200000.0
2009-08-12 19:21:00,1.5472,1.54745,1.54705,1.54705,69600000.0
2009-08-12 19:22:00,1.54705,1.54715,1.5464,1.54665,209100000.0
2009-08-12 19:23:00,1.54665,1.5469,1.5466,1.5468,104600000.0
2009-08-12 19:24:00,1.5469,1.547,1.5466,1.547,146500000.0
2009-08-12 19:25:00,1.547,1.54715,1.54665,1.54675,163000000.0
2009-08-12 19:26:00,1.54675,1.547,1.54645,1.547,160200000.0
2009-08-12 19:27:00,1.54695,1.54715,1.54685,1.54695,81800000.0
2009-08-12 19:28:00,1.54685,1.54685,1.5467,1.5467,33600000.0
2009-08-12 19:29:00,1.5467,1.54675,1.54665,1.54675,18200000.0
2009-08-12 19:30:00,1.5467,1.54715,1.5466,1.54685,123100000.0
2009-08-12 19:31:00,1.54685,1.547,1.5467,1.54695,98000000.0
2009-08-12 19:32:00,1.547,1.54745,1.547,1.5474,160100000.0
2009-08-12 19:33:00,1.54735,1.5474,1.547,1.5471,40600000.0
2009-08-12 19:34:00,1.5471,1.5474,1.5471,1.5472,49500000.0
2009-08-12 19:35:00,1.54715,1.5473,1.54715,1.54715,63100000.0
2009-08-12 19:36:00,1.54715,1.54735,1.54685,1.54725,200600000.0
2009-08-12 19:37:00,1.54725,1.54775,1.5472,1.54735,279600000.0
2009-08-12 19:38:00,1.5473,1.54755,1.54715,1.54745,92300000.0
2009-08-12 19:39:00,1.54755,1.54755,1.5474,1.54745,12400000.0
2009-08-12 19:40:00,1.54745,1.54755,1.5472,1.5473,124500000.0
2009-08-12 19:41:00,1.54735,1.54745,1.54635,1.54675,160900000.0
2009-08-12 19:42:00,1.54665,1.54675,1.54655,1.5467,92500000.0
2009-08-12 19:43:00,1.54675,1.54695,1.54665,1.5468,105400000.0
2009-08-12 19:44:00,1.5468,1.54735,1.5468,1.547,104600000.0
2009-08-12 19:45:00,1.547,1.54715,1.54655,1.54685,208200000.0
2009-08-12 19:46:00,1.54685,1.5478,1.5468,1.5478,190800000.0
2009-08-12 19:47:00,1.54785,1.5482,1.54785,1.54815,111600000.0
2009-08-12 19:48:00,1.548,1.548,1.54775,1.5478,43600000.0
2009-08-12 19:49:00,1.54785,1.5479,1.54775,1.54775,22300000.0
2009-08-12 19:50:00,1.54775,1.5482,1.5477,1.5482,32600000.0
2009-08-12 19:51:00,1.54815,1.54835,1.5481,1.54825,35000000.0
2009-08-12 19:52:00,1.5483,1.5483,1.548,1.54815,56000000.0
2009-08-12 19:53:00,1.5482,1.54825,1.54805,1.54815,41800000.0
2009-08-12 19:54:00,1.54815,1.5484,1.54785,1.5481,101300000.0
2009-08-12 19:55:00,1.5481,1.5481,1.54775,1.54785,76700000.0
2009-08-12 19:56:00,1.54785,1.5479,1.5475,1.5477,100300000.0
2009-08-12 19:57:00,1.5477,1.5477,1.5472,1.5472,103100000.0
2009-08-12 19:58:00,1.5472,1.5472,1.54685,1.5471,43800000.0
2009-08-12 19:59:00,1.54705,1.5475,1.54695,1.54725,127700000.0
2009-08-12 20:00:00,1.54725,1.54755,1.54715,1.54755,257100000.0
2009-08-12 20:01:00,1.5475,1.54805,1.5475,1.5477,84800000.0
2009-08-12 20:02:00,1.54775,1.5482,1.54775,1.54805,106100000.0
2009-08-12 20:03:00,1.5481,1.54835,1.5477,1.54785,69500000.0
2009-08-12 20:04:00,1.54785,1.5481,1.54785,1.54795,124800000.0
2009-08-12 20:05:00,1.5479,1.5482,1.5476,1.5482,227800000.0
2009-08-12 20:06:00,1.5482,1.5482,1.54655,1.54655,159900000.0
2009-08-12 20:07:00,1.54655,1.54705,1.546,1.5469,293500000.0
2009-08-12 20:08:00,1.5469,1.54725,1.5468,1.54695,110000000.0
2009-08-12 20:09:00,1.5469,1.54735,1.54665,1.5473,206000000.0
2009-08-12 20:10:00,1.5473,1.54745,1.5469,1.54695,236200000.0
2009-08-12 20:11:00,1.54695,1.5472,1.5468,1.54685,91000000.0
2009-08-12 20:12:00,1.5469,1.547,1.54645,1.54695,150100000.0
2009-08-12 20:13:00,1.5469,1.54725,1.54515,1.54515,296600000.0
2009-08-12 20:14:00,1.54515,1.54555,1.54445,1.5448,139000000.0
2009-08-12 20:15:00,1.54535,1.54615,1.54475,1.5448,49600000.0
2009-08-12 20:16:00,1.54535,1.54815,1.54315,1.54595,120300000.0
2009-08-12 20:17:00,1.546,1.54605,1.5443,1.54535,152200000.0
2009-08-12 20:18:00,1.5455,1.5468,1.545,1.54655,169900000.0
2009-08-12 20:19:00,1.54665,1.54755,1.54485,1.5461,167300000.0
2009-08-12 20:20:00,1.54585,1.5478,1.5458,1.5472,144200000.0
2009-08-12 20:21:00,1.54715,1.5479,1.54615,1.54745,200800000.0
2009-08-12 20:22:00,1.54745,1.54765,1.5468,1.54685,172200000.0
2009-08-12 20:23:00,1.5468,1.5478,1.54585,1.5466,251400000.0
2009-08-12 20:24:00,1.54675,1.54885,1.5467,1.54885,171600000.0
2009-08-12 20:25:00,1.54885,1.54885,1.5467,1.54755,166700000.0
2009-08-12 20:26:00,1.5474,1.54745,1.54605,1.5467,126300000.0
2009-08-12 20:27:00,1.5467,1.54705,1.54545,1.54585,119500000.0
2009-08-12 20:28:00,1.54585,1.54605,1.54415,1.54465,230600000.0
2009-08-12 20:29:00,1.54475,1.5451,1.54425,1.54495,192200000.0
2009-08-12 20:30:00,1.5448,1.5456,1.5443,1.5455,287300000.0
2009-08-12 20:31:00,1.54555,1.5457,1.5447,1.545,220300000.0
2009-08-12 20:32:00,1.54535,1.5455,1.5446,1.5454,250600000.0
2009-08-12 20:33:00,1.5454,1.5465,1.5451,1.54615,195700000.0
2009-08-12 20:34:00,1.54615,1.54615,1.5446,1.54515,289500000.0
2009-08-12 20:35:00,1.54515,1.54555,1.54505,1.54525,186400000.0
2009-08-12 20:36:00,1.5455,1.54575,1.545,1.5453,213000000.0
2009-08-12 20:37:00,1.5453,1.546,1.5451,1.54565,150900000.0
2009-08-12 20:38:00,1.5458,1.54655,1.54505,1.5455,173000000.0
2009-08-12 20:39:00,1.54575,1.54625,1.54555,1.54565,205700000.0
2009-08-12 20:40:00,1.54565,1.5461,1.54525,1.54535,241400000.0
2009-08-12 20:41:00,1.54535,1.54665,1.54535,1.54655,262200000.0
2009-08-12 20:42:00,1.54655,1.5471,1.54645,1.5467,249100000.0
2009-08-12 20:43:00,1.5467,1.5467,1.54625,1.54655,267000000.0
2009-08-12 20:44:00,1.54655,1.5466,1.5462,1.5464,174500000.0
2009-08-12 20:45:00,1.54625,1.5466,1.54595,1.5464,353200000.0
2009-08-12 20:46:00,1.5464,1.5465,1.5452,1.5456,328000000.0
2009-08-12 20:47:00,1.5455,1.5457,1.54505,1.5452,204300000.0
2009-08-12 20:48:00,1.5452,1.54635,1.5452,1.5459,169000000.0
2009-08-12 20:49:00,1.5459,1.5461,1.54495,1.54545,284600000.0
2009-08-12 20:50:00,1.54555,1.54575,1.54495,1.5452,169200000.0
2009-08-12 20:51:00,1.54525,1.5462,1.5451,1.5459,168300000.0
2009-08-12 20:52:00,1.5459,1.5462,1.5453,1.5454,175200000.0
2009-08-12 20:53:00,1.5454,1.54615,1.54475,1.5451,330400000.0
2009-08-12 20:54:00,1.54505,1.5453,1.54325,1.54385,267100000.0
2009-08-12 20:55:00,1.5438,1.5448,1.5433,1.5448,218400000.0
2009-08-12 20:56:00,1.5452,1.5461,1.54505,1.5459,175600000.0
2009-08-12 20:57:00,1.5455,1.54675,1.5453,1.5467,261600000.0
2009-08-12 20:58:00,1.54665,1.54665,1.54545,1.546,256600000.0
2009-08-12 20:59:00,1.546,1.5463,1.54495,1.545,323100000.0
2009-08-12 21:00:00,1.545,1.5451,1.5437,1.5451,233200000.0
2009-08-12 21:01:00,1.54515,1.54585,1.54485,1.5453,181000000.0
2009-08-12 21:02:00,1.54525,1.54535,1.54455,1.5446,189500000.0
2009-08-12 21:03:00,1.5447,1.54485,1.5442,1.54435,182800000.0
2009-08-12 21:04:00,1.54425,1.54445,1.5439,1.54435,183700000.0
2009-08-12 21:05:00,1.54435,1.54455,1.54355,1.54425,190000000.0
2009-08-12 21:06:00,1.54425,1.5448,1.5439,1.54445,167500000.0
2009-08-12 21:07:00,1.5444,1.54505,1.5444,1.54475,98100000.0
2009-08-12 21:08:00,1.5448,1.54555,1.54475,1.54555,87300000.0
2009-08-12 21:09:00,1.5456,1.5458,1.5444,1.54475,128900000.0
2009-08-12 21:10:00,1.54475,1.5451,1.54465,1.54485,82200000.0
2009-08-12 21:11:00,1.5448,1.5453,1.54475,1.54485,133100000.0
2009-08-12 21:12:00,1.5449,1.5452,1.5446,1.5451,67000000.0
2009-08-12 21:13:00,1.54505,1.54525,1.54475,1.54485,30600000.0
2009-08-12 21:14:00,1.54485,1.54485,1.54425,1.54435,90400000.0
2009-08-12 21:15:00,1.54445,1.54455,1.544,1.544,96100000.0
2009-08-12 21:16:00,1.54405,1.54435,1.54405,1.5443,73000000.0
2009-08-12 21:17:00,1.54425,1.5446,1.5441,1.54455,93700000.0
2009-08-12 21:18:00,1.54465,1.54505,1.5443,1.5444,62100000.0
2009-08-12 21:19:00,1.5445,1.54515,1.5442,1.54515,57300000.0
2009-08-12 21:20:00,1.54525,1.54605,1.54525,1.54605,85100000.0
2009-08-12 21:21:00,1.54605,1.5464,1.54575,1.54615,119400000.0
2009-08-12 21:22:00,1.54615,1.54615,1.54515,1.54545,114300000.0
2009-08-12 21:23:00,1.54545,1.54555,1.54495,1.5453,69800000.0
2009-08-12 21:24:00,1.54535,1.54535,1.5446,1.54495,75800000.0
2009-08-12 21:25:00,1.54495,1.5451,1.5445,1.54485,83700000.0
2009-08-12 21:26:00,1.54485,1.5451,1.54455,1.5448,200500000.0
2009-08-12 21:27:00,1.54485,1.54495,1.54475,1.5448,81000000.0
2009-08-12 21:28:00,1.5447,1.5452,1.5445,1.5452,115000000.0
2009-08-12 21:29:00,1.5452,1.54585,1.5449,1.5457,116000000.0
2009-08-12 21:30:00,1.54575,1.5459,1.5453,1.5458,141800000.0
2009-08-12 21:31:00,1.54585,1.5464,1.54585,1.54595,106100000.0
2009-08-12 21:32:00,1.54595,1.5463,1.54595,1.54615,51500000.0
2009-08-12 21:33:00,1.54615,1.5466,1.54605,1.5464,74900000.0
2009-08-12 21:34:00,1.54645,1.54655,1.54625,1.5463,71100000.0
2009-08-12 21:35:00,1.5463,1.5464,1.54595,1.54635,111600000.0
2009-08-12 21:36:00,1.5465,1.5469,1.54595,1.5461,111800000.0
2009-08-12 21:37:00,1.5461,1.5463,1.5458,1.5458,63400000.0
2009-08-12 21:38:00,1.54575,1.5459,1.5455,1.54575,80800000.0
2009-08-12 21:39:00,1.5457,1.54595,1.5456,1.54575,62700000.0
2009-08-12 21:40:00,1.5457,1.5459,1.54565,1.5458,88700000.0
2009-08-12 21:41:00,1.54555,1.5458,1.54545,1.5455,89400000.0
2009-08-12 21:42:00,1.54555,1.54575,1.54535,1.54575,62700000.0
2009-08-12 21:43:00,1.5459,1.54625,1.54565,1.5458,103100000.0
2009-08-12 21:44:00,1.5458,1.5461,1.54545,1.5457,108800000.0
2009-08-12 21:45:00,1.5457,1.5463,1.5457,1.54615,85000000.0
2009-08-12 21:46:00,1.5461,1.54615,1.54595,1.54615,33100000.0
2009-08-12 21:47:00,1.54615,1.54615,1.54585,1.5459,101800000.0
2009-08-12 21:48:00,1.5458,1.54615,1.54525,1.54525,111500000.0
2009-08-12 21:49:00,1.5454,1.5461,1.54515,1.5457,110000000.0
2009-08-12 21:50:00,1.5454,1.5462,1.5454,1.54605,73800000.0
2009-08-12 21:51:00,1.5461,1.54625,1.54595,1.54625,53800000.0
2009-08-12 21:52:00,1.54625,1.54635,1.5459,1.5462,73800000.0
2009-08-12 21:53:00,1.54625,1.54655,1.5461,1.5463,71400000.0
2009-08-12 21:54:00,1.5463,1.54685,1.5463,1.5465,81400000.0
2009-08-12 21:55:00,1.54655,1.5466,1.5459,1.54625,113600000.0
2009-08-12 21:56:00,1.54635,1.5465,1.54585,1.54615,64200000.0
2009-08-12 21:57:00,1.5461,1.5463,1.54575,1.54615,100600000.0
2009-08-12 21:58:00,1.5462,1.54635,1.54595,1.54615,87200000.0
2009-08-12 21:59:00,1.54615,1.5467,1.5461,1.54625,77300000.0
2009-08-12 22:00:00,1.54625,1.5466,1.54625,1.5466,71200000.0
2009-08-12 22:01:00,1.5467,1.5467,1.54645,1.54645,36800000.0
2009-08-12 22:02:00,1.54645,1.5469,1.5463,1.54655,147800000.0
2009-08-12 22:03:00,1.54675,1.54675,1.5465,1.5467,64400000.0
2009-08-12 22:04:00,1.5468,1.5473,1.5465,1.54725,107000000.0
2009-08-12 22:05:00,1.5473,1.54735,1.54645,1.54665,117400000.0
2009-08-12 22:06:00,1.54675,1.54725,1.5466,1.5467,61200000.0
2009-08-12 22:07:00,1.5467,1.5473,1.5465,1.5473,102700000.0
2009-08-12 22:08:00,1.5473,1.5476,1.54725,1.5476,156900000.0
2009-08-12 22:09:00,1.5476,1.54785,1.5476,1.5477,65900000.0
2009-08-12 22:10:00,1.54785,1.54835,1.54785,1.54835,17000000.0
2009-08-12 22:11:00,1.5483,1.5486,1.5478,1.54785,62600000.0
2009-08-12 22:12:00,1.5478,1.54805,1.5477,1.54805,29000000.0
2009-08-12 22:13:00,1.548,1.54805,1.5479,1.54805,27200000.0
2009-08-12 22:14:00,1.54805,1.54805,1.54785,1.54795,19800000.0
2009-08-12 22:15:00,1.54795,1.54795,1.5477,1.5477,19000000.0
2009-08-12 22:16:00,1.5477,1.5479,1.54715,1.54755,138200000.0
2009-08-12 22:17:00,1.54755,1.548,1.54755,1.54755,76000000.0
2009-08-12 22:18:00,1.54755,1.54765,1.54685,1.54695,107300000.0
2009-08-12 22:19:00,1.54695,1.5472,1.54695,1.5471,31500000.0
2009-08-12 22:20:00,1.5471,1.54735,1.54705,1.54715,58100000.0
2009-08-12 22:21:00,1.54715,1.54735,1.54715,1.54735,7000000.0
2009-08-12 22:22:00,1.5472,1.5473,1.5471,1.5473,13300000.0
2009-08-12 22:23:00,1.54735,1.54735,1.54705,1.54705,55600000.0
2009-08-12 22:24:00,1.54705,1.54705,1.5466,1.5467,41800000.0
2009-08-12 22:25:00,1.5467,1.547,1.54665,1.5468,80200000.0
2009-08-12 22:26:00,1.54715,1.54765,1.54665,1.54765,51200000.0
2009-08-12 22:27:00,1.54725,1.5473,1.5469,1.5473,127000000.0
2009-08-12 22:28:00,1.5474,1.54745,1.5467,1.5467,72600000.0
2009-08-12 22:29:00,1.5468,1.5468,1.5466,1.5468,154000000.0
2009-08-12 22:30:00,1.54685,1.54685,1.5462,1.54635,135200000.0
2009-08-12 22:31:00,1.54625,1.54665,1.546,1.54645,125200000.0
2009-08-12 22:32:00,1.54645,1.54645,1.5462,1.54625,117900000.0
2009-08-12 22:33:00,1.54625,1.54635,1.54625,1.5463,312300000.0
2009-08-12 22:34:00,1.5463,1.54645,1.54625,1.54635,98000000.0
2009-08-12 22:35:00,1.54625,1.5463,1.54615,1.54625,109400000.0
2009-08-12 22:36:00,1.54625,1.5463,1.54615,1.5463,51000000.0
2009-08-12 22:37:00,1.5461,1.54615,1.5457,1.54615,22000000.0
2009-08-12 22:38:00,1.54615,1.5462,1.54605,1.5462,35200000.0
2009-08-12 22:39:00,1.5462,1.5462,1.5457,1.5459,33200000.0
2009-08-12 22:40:00,1.54605,1.54625,1.54605,1.54615,9000000.0
2009-08-12 22:41:00,1.54615,1.54635,1.54615,1.54635,9600000.0
2009-08-12 22:42:00,1.54635,1.5469,1.54595,1.54595,107300000.0
2009-08-12 22:43:00,1.546,1.54615,1.54555,1.5457,54800000.0
2009-08-12 22:44:00,1.54535,1.546,1.54535,1.54575,47200000.0
2009-08-12 22:45:00,1.54535,1.54605,1.54535,1.54595,32200000.0
2009-08-12 22:46:00,1.546,1.54625,1.54525,1.5453,62000000.0
2009-08-12 22:47:00,1.54545,1.5459,1.54535,1.5459,81500000.0
2009-08-12 22:48:00,1.54605,1.54605,1.5459,1.546,10700000.0
2009-08-12 22:49:00,1.54595,1.5466,1.54585,1.54645,81200000.0
2009-08-12 22:50:00,1.54645,1.54675,1.54645,1.54675,31000000.0
2009-08-12 22:51:00,1.54675,1.5469,1.54665,1.54665,29800000.0
2009-08-12 22:52:00,1.5466,1.5468,1.5466,1.5467,17500000.0
2009-08-12 22:53:00,1.54675,1.5468,1.546,1.54615,31600000.0
2009-08-12 22:54:00,1.54635,1.54695,1.5456,1.5469,153300000.0
2009-08-12 22:55:00,1.54695,1.54695,1.54625,1.5463,34800000.0
2009-08-12 22:56:00,1.54595,1.54595,1.54345,1.5458,68700000.0
2009-08-12 22:57:00,1.54595,1.54615,1.5455,1.54615,50000000.0
2009-08-12 22:58:00,1.5461,1.5466,1.54605,1.5462,52800000.0
2009-08-12 22:59:00,1.5462,1.5464,1.5445,1.5447,40800000.0
2009-08-12 23:00:00,1.5447,1.5455,1.5441,1.54475,41600000.0
2009-08-12 23:01:00,1.54485,1.5452,1.5444,1.5448,29600000.0
2009-08-12 23:02:00,1.54475,1.5455,1.542,1.54365,62000000.0
2009-08-12 23:03:00,1.54365,1.54365,1.54315,1.54335,28600000.0
2009-08-12 23:04:00,1.54345,1.54375,1.54215,1.54275,50800000.0
2009-08-12 23:05:00,1.5428,1.5439,1.5426,1.5439,63400000.0
2009-08-12 23:06:00,1.5439,1.5441,1.5423,1.5424,69800000.0
2009-08-12 23:07:00,1.54245,1.54345,1.54225,1.5433,57000000.0
2009-08-12 23:08:00,1.54325,1.5441,1.54325,1.5438,36000000.0
2009-08-12 23:09:00,1.5439,1.54395,1.54365,1.54395,15200000.0
2009-08-12 23:10:00,1.54395,1.544,1.5437,1.5439,32400000.0
2009-08-12 23:11:00,1.54395,1.5441,1.5439,1.544,23200000.0
2009-08-12 23:12:00,1.5441,1.5442,1.5441,1.54415,12200000.0
2009-08-12 23:13:00,1.54435,1.54455,1.54405,1.5443,13200000.0
2009-08-12 23:14:00,1.54415,1.5444,1.54415,1.5444,5800000.0
2009-08-12 23:15:00,1.5443,1.54435,1.5443,1.5443,10000000.0
2009-08-12 23:16:00,1.5443,1.54445,1.5442,1.54445,7000000.0
2009-08-12 23:17:00,1.54435,1.54465,1.54435,1.54455,36200000.0
2009-08-12 23:18:00,1.5447,1.545,1.54455,1.54485,52100000.0
2009-08-12 23:19:00,1.5449,1.54505,1.54485,1.5449,17000000.0
2009-08-12 23:20:00,1.5449,1.5455,1.5446,1.5455,62500000.0
2009-08-12 23:21:00,1.5455,1.54555,1.5448,1.54505,40800000.0
2009-08-12 23:22:00,1.54515,1.54515,1.54495,1.54505,66200000.0
2009-08-12 23:23:00,1.54505,1.5452,1.54495,1.54505,59500000.0
2009-08-12 23:24:00,1.54505,1.54505,1.5445,1.5447,30900000.0
2009-08-12 23:25:00,1.5447,1.54475,1.5446,1.5447,14600000.0
2009-08-12 23:26:00,1.5447,1.54495,1.5447,1.54495,3600000.0
2009-08-12 23:27:00,1.5447,1.54475,1.5447,1.54475,9200000.0
2009-08-12 23:28:00,1.5447,1.54475,1.54465,1.54465,9200000.0
2009-08-12 23:29:00,1.5438,1.54405,1.54365,1.54405,27700000.0
2009-08-12 23:30:00,1.54405,1.54415,1.54405,1.54415,10600000.0
2009-08-12 23:31:00,1.54415,1.5459,1.5439,1.5457,84900000.0
2009-08-12 23:32:00,1.54575,1.54575,1.5446,1.545,17600000.0
2009-08-12 23:33:00,1.545,1.545,1.5437,1.5449,18700000.0
2009-08-12 23:34:00,1.54495,1.54495,1.54495,1.54495,2000000.0
2009-08-12 23:35:00,1.54505,1.54515,1.54495,1.545,8400000.0
2009-08-12 23:36:00,1.5449,1.54545,1.5449,1.54545,7600000.0
2009-08-12 23:37:00,1.5455,1.5455,1.54535,1.54535,11000000.0
2009-08-12 23:38:00,1.54545,1.54545,1.54535,1.54535,8400000.0
2009-08-12 23:39:00,1.54545,1.5455,1.54535,1.5455,5800000.0
2009-08-12 23:40:00,1.5455,1.5455,1.54395,1.5442,26100000.0
2009-08-12 23:41:00,1.5442,1.54435,1.5442,1.5442,25000000.0
2009-08-12 23:42:00,1.5442,1.5448,1.5442,1.54475,22500000.0
2009-08-12 23:43:00,1.54475,1.54475,1.54475,1.54475,4000000.0
2009-08-12 23:44:00,1.54475,1.54575,1.54455,1.54575,25400000.0
2009-08-12 23:45:00,1.54455,1.5457,1.5445,1.5447,37900000.0
2009-08-12 23:46:00,1.5447,1.5447,1.5447,1.5447,12000000.0
2009-08-12 23:47:00,1.5447,1.54475,1.5447,1.54475,4000000.0
2009-08-12 23:48:00,1.5447,1.54475,1.5447,1.54475,9200000.0
2009-08-12 23:49:00,1.54475,1.54475,1.5447,1.54475,7100000.0
2009-08-12 23:50:00,1.5447,1.54475,1.5447,1.54475,15300000.0
2009-08-12 23:51:00,1.5447,1.54475,1.5447,1.5447,14300000.0
2009-08-12 23:52:00,1.54475,1.54605,1.54475,1.54605,30300000.0
2009-08-12 23:53:00,1.54605,1.54605,1.54595,1.54605,6200000.0
2009-08-12 23:54:00,1.546,1.546,1.546,1.546,3900000.0
2009-08-12 23:55:00,1.546,1.54605,1.54595,1.54605,58300000.0
2009-08-12 23:56:00,1.54605,1.54605,1.546,1.54605,14400000.0
2009-08-12 23:57:00,1.54565,1.54565,1.54565,1.54565,2000000.0
2009-08-12 23:58:00,1.54605,1.54605,1.54605,1.54605,2000000.0
2009-08-12 23:59:00,1.54605,1.54605,1.546,1.546,18300000.0
2009-08-13 00:00:00,1.546,1.54625,1.546,1.5461,129000000.0
2009-08-13 00:01:00,1.54605,1.5463,1.5459,1.5462,18700000.0
2009-08-13 00:02:00,1.54625,1.54625,1.5458,1.54605,7500000.0
2009-08-13 00:03:00,1.54605,1.54605,1.5459,1.546,7000000.0
2009-08-13 00:04:00,1.546,1.5462,1.546,1.54605,11700000.0
2009-08-13 00:05:00,1.54571,1.54575,1.5457,1.54575,2800000.0
2009-08-13 00:06:00,1.54605,1.54615,1.54605,1.54615,2800000.0
2009-08-13 00:07:00,1.54615,1.54615,1.54615,1.54615,1000000.0
2009-08-13 00:08:00,1.54605,1.54625,1.54605,1.54615,16200000.0
2009-08-13 00:09:00,1.5462,1.54625,1.54605,1.54605,22200000.0
2009-08-13 00:10:00,1.54615,1.54635,1.5461,1.54635,15200000.0
2009-08-13 00:11:00,1.54645,1.54645,1.5464,1.54645,5200000.0
2009-08-13 00:12:00,1.54645,1.54645,1.54645,1.54645,1600000.0
2009-08-13 00:13:00,1.54645,1.54655,1.54625,1.54625,40700000.0
2009-08-13 00:14:00,1.54635,1.5465,1.54635,1.54645,8800000.0
2009-08-13 00:15:00,1.54645,1.54655,1.5464,1.54655,16500000.0
2009-08-13 00:16:00,1.5466,1.5466,1.5466,1.5466,1800000.0
2009-08-13 00:17:00,1.5466,1.5467,1.54645,1.54665,12000000.0
2009-08-13 00:18:00,1.54675,1.54675,1.5464,1.5466,25900000.0
2009-08-13 00:19:00,1.5463,1.54685,1.54625,1.54685,34800000.0
2009-08-13 00:20:00,1.5469,1.5471,1.5469,1.5471,7000000.0
2009-08-13 00:21:00,1.54695,1.54715,1.54695,1.54705,12800000.0
2009-08-13 00:22:00,1.5471,1.5471,1.54685,1.54685,16000000.0
2009-08-13 00:23:00,1.5468,1.5471,1.54675,1.54705,24500000.0
2009-08-13 00:24:00,1.547,1.54705,1.547,1.54705,7000000.0
2009-08-13 00:25:00,1.54695,1.5472,1.54695,1.54715,11000000.0
2009-08-13 00:26:00,1.54715,1.5472,1.54715,1.5472,2000000.0
2009-08-13 00:27:00,1.54715,1.54725,1.5471,1.5472,22000000.0
2009-08-13 00:28:00,1.54715,1.54715,1.54695,1.54695,12000000.0
2009-08-13 00:29:00,1.54695,1.54715,1.5469,1.54705,16000000.0
2009-08-13 00:30:00,1.5469,1.54755,1.5469,1.5471,43400000.0
2009-08-13 00:31:00,1.5471,1.5472,1.5471,1.54715,21200000.0
2009-08-13 00:32:00,1.54715,1.54715,1.54705,1.54715,9000000.0
2009-08-13 00:33:00,1.5471,1.54715,1.5471,1.5471,4000000.0
2009-08-13 00:34:00,1.5471,1.5471,1.54705,1.5471,12800000.0
2009-08-13 00:35:00,1.54715,1.54715,1.54705,1.5471,10000000.0
2009-08-13 00:36:00,1.54715,1.54715,1.5471,1.54715,6200000.0
2009-08-13 00:37:00,1.54715,1.54715,1.547,1.54705,12200000.0
2009-08-13 00:38:00,1.54705,1.5471,1.54675,1.54695,24000000.0
2009-08-13 00:39:00,1.54695,1.54715,1.54695,1.5471,11200000.0
2009-08-13 00:40:00,1.5471,1.54715,1.54705,1.5471,13200000.0
2009-08-13 00:41:00,1.54705,1.5471,1.54705,1.54705,5000000.0
2009-08-13 00:42:00,1.5471,1.54715,1.54695,1.54705,18600000.0
2009-08-13 00:43:00,1.54695,1.5472,1.54695,1.5472,16800000.0
2009-08-13 00:44:00,1.54725,1.54735,1.54725,1.54735,10400000.0
2009-08-13 00:45:00,1.54725,1.54735,1.5472,1.54725,23600000.0
2009-08-13 00:46:00,1.5472,1.54755,1.5472,1.54755,12800000.0
2009-08-13 00:47:00,1.5475,1.54755,1.54735,1.54735,8000000.0
2009-08-13 00:48:00,1.54725,1.5475,1.54715,1.54745,34600000.0
2009-08-13 00:49:00,1.5474,1.54755,1.5474,1.5475,7000000.0
2009-08-13 00:50:00,1.5475,1.54755,1.5475,1.5475,9000000.0
2009-08-13 00:51:00,1.5475,1.54785,1.5475,1.54785,15600000.0
2009-08-13 00:52:00,1.54765,1.54785,1.54765,1.54785,30600000.0
2009-08-13 00:53:00,1.5478,1.5478,1.54765,1.54775,14000000.0
2009-08-13 00:54:00,1.5477,1.54785,1.5477,1.5478,15400000.0
2009-08-13 00:55:00,1.5479,1.54825,1.54745,1.54745,36000000.0
2009-08-13 00:56:00,1.54735,1.54735,1.5468,1.547,26800000.0
2009-08-13 00:57:00,1.5471,1.5471,1.5469,1.5471,14500000.0
2009-08-13 00:58:00,1.5472,1.5472,1.54675,1.54675,35500000.0
2009-08-13 00:59:00,1.54675,1.54675,1.54675,1.54675,1600000.0
2009-08-13 01:00:00,1.54675,1.54775,1.54675,1.54715,69200000.0
2009-08-13 01:01:00,1.54705,1.5474,1.54695,1.5473,48300000.0
2009-08-13 01:02:00,1.5473,1.54745,1.5471,1.54735,25800000.0
2009-08-13 01:03:00,1.54735,1.54735,1.547,1.5471,27400000.0
2009-08-13 01:04:00,1.54705,1.54725,1.547,1.54705,31900000.0
2009-08-13 01:05:00,1.5472,1.5474,1.5472,1.5474,12800000.0
2009-08-13 01:06:00,1.5474,1.54745,1.5474,1.5474,18900000.0
2009-08-13 01:07:00,1.54735,1.5474,1.54725,1.54725,15900000.0
2009-08-13 01:08:00,1.54725,1.54735,1.54725,1.54735,4700000.0
2009-08-13 01:09:00,1.5475,1.5475,1.54725,1.5475,35800000.0
2009-08-13 01:10:00,1.54745,1.54785,1.54715,1.54755,50000000.0
2009-08-13 01:11:00,1.54755,1.5478,1.5473,1.5478,59100000.0
2009-08-13 01:12:00,1.5478,1.5481,1.5478,1.54805,36800000.0
2009-08-13 01:13:00,1.54805,1.54815,1.54795,1.548,28100000.0
2009-08-13 01:14:00,1.5478,1.54805,1.5478,1.54795,29700000.0
2009-08-13 01:15:00,1.54795,1.54815,1.54795,1.5481,34400000.0
2009-08-13 01:16:00,1.54815,1.54815,1.54805,1.54805,3000000.0
2009-08-13 01:17:00,1.5481,1.54835,1.54805,1.5482,15000000.0
2009-08-13 01:18:00,1.54825,1.54825,1.54805,1.54815,14000000.0
2009-08-13 01:19:00,1.5481,1.54815,1.5479,1.54815,44400000.0
2009-08-13 01:20:00,1.54815,1.5482,1.5481,1.5482,9300000.0
2009-08-13 01:21:00,1.5482,1.5482,1.54795,1.548,9000000.0
2009-08-13 01:22:00,1.54805,1.5481,1.548,1.54805,6000000.0
2009-08-13 01:23:00,1.54805,1.54845,1.5478,1.54845,12900000.0
2009-08-13 01:24:00,1.5483,1.54865,1.5482,1.54865,20800000.0
2009-08-13 01:25:00,1.54855,1.5487,1.54855,1.54855,19900000.0
2009-08-13 01:26:00,1.54855,1.5486,1.5484,1.54845,33300000.0
2009-08-13 01:27:00,1.54845,1.54875,1.54845,1.54855,24200000.0
2009-08-13 01:28:00,1.54855,1.54875,1.54835,1.5485,36600000.0
2009-08-13 01:29:00,1.5484,1.54855,1.5484,1.54855,6300000.0
2009-08-13 01:30:00,1.54865,1.54865,1.54845,1.54845,10000000.0
2009-08-13 01:31:00,1.54835,1.5485,1.54835,1.5485,6000000.0
2009-08-13 01:32:00,1.5485,1.54855,1.54845,1.54845,6000000.0
2009-08-13 01:33:00,1.54845,1.54845,1.54845,1.54845,4300000.0
2009-08-13 01:34:00,1.54845,1.54845,1.54845,1.54845,3300000.0
2009-08-13 01:35:00,1.54845,1.54855,1.5484,1.54855,8000000.0
2009-08-13 01:36:00,1.54845,1.54855,1.5484,1.54845,5800000.0
2009-08-13 01:37:00,1.54835,1.54855,1.54835,1.54855,29100000.0
2009-08-13 01:38:00,1.54845,1.54855,1.54845,1.54845,9500000.0
2009-08-13 01:39:00,1.54845,1.54845,1.5483,1.5483,3000000.0
2009-08-13 01:40:00,1.5484,1.5484,1.5484,1.5484,1000000.0
2009-08-13 01:41:00,1.54835,1.54835,1.5483,1.5483,6700000.0
2009-08-13 01:42:00,1.5483,1.54855,1.5483,1.54855,7500000.0
2009-08-13 01:43:00,1.54855,1.5488,1.54855,1.5487,18000000.0
2009-08-13 01:44:00,1.5486,1.54885,1.54815,1.54825,45200000.0
2009-08-13 01:45:00,1.5482,1.54845,1.5482,1.5482,54400000.0
2009-08-13 01:46:00,1.5482,1.54855,1.5482,1.54845,47300000.0
2009-08-13 01:47:00,1.54845,1.54845,1.54845,1.54845,6600000.0
2009-08-13 01:48:00,1.54845,1.54845,1.54835,1.54845,15000000.0
2009-08-13 01:49:00,1.54835,1.54845,1.54835,1.54845,10400000.0
2009-08-13 01:50:00,1.5483,1.54845,1.5483,1.54835,20300000.0
2009-08-13 01:51:00,1.54845,1.54845,1.54835,1.54835,3400000.0
2009-08-13 01:52:00,1.54835,1.54835,1.54835,1.54835,1600000.0
2009-08-13 01:53:00,1.54845,1.54845,1.54835,1.5484,12700000.0
2009-08-13 01:54:00,1.54835,1.54845,1.54835,1.54835,15300000.0
2009-08-13 01:55:00,1.54825,1.54835,1.54815,1.5483,15400000.0
2009-08-13 01:56:00,1.5483,1.54865,1.5483,1.54865,14000000.0
2009-08-13 01:57:00,1.5485,1.54875,1.54845,1.54875,33800000.0
2009-08-13 01:58:00,1.54865,1.54865,1.54865,1.54865,1600000.0
2009-08-13 01:59:00,1.54865,1.54875,1.54865,1.54875,11700000.0
2009-08-13 02:00:00,1.54875,1.54875,1.5486,1.54865,14000000.0
2009-08-13 02:01:00,1.54875,1.54875,1.5486,1.5487,17100000.0
2009-08-13 02:02:00,1.54865,1.5488,1.5482,1.5484,51100000.0
2009-08-13 02:03:00,1.54835,1.5485,1.54825,1.5484,19400000.0
2009-08-13 02:04:00,1.54835,1.5486,1.54835,1.5484,36000000.0
2009-08-13 02:05:00,1.5484,1.5489,1.54835,1.5488,75500000.0
2009-08-13 02:06:00,1.5488,1.54915,1.5488,1.549,11800000.0
2009-08-13 02:07:00,1.54905,1.5492,1.5486,1.5486,23000000.0
2009-08-13 02:08:00,1.5487,1.54895,1.54865,1.54885,36300000.0
2009-08-13 02:09:00,1.54875,1.54875,1.5484,1.5486,66300000.0
2009-08-13 02:10:00,1.54865,1.5492,1.54865,1.5489,52700000.0
2009-08-13 02:11:00,1.54895,1.5493,1.54875,1.5493,46200000.0
2009-08-13 02:12:00,1.54925,1.54935,1.5487,1.5491,49200000.0
2009-08-13 02:13:00,1.5491,1.5492,1.5486,1.54915,50800000.0
2009-08-13 02:14:00,1.54915,1.54915,1.5489,1.549,13700000.0
2009-08-13 02:15:00,1.54915,1.54915,1.5488,1.54915,22600000.0
2009-08-13 02:16:00,1.54915,1.54945,1.54915,1.54925,30000000.0
2009-08-13 02:17:00,1.5493,1.5494,1.54925,1.54935,37700000.0
2009-08-13 02:18:00,1.5493,1.54965,1.5493,1.54945,38300000.0
2009-08-13 02:19:00,1.5494,1.54945,1.5491,1.5492,39500000.0
2009-08-13 02:20:00,1.5492,1.54935,1.5491,1.5493,18000000.0
2009-08-13 02:21:00,1.54935,1.55,1.5493,1.54985,48700000.0
2009-08-13 02:22:00,1.54985,1.54995,1.5497,1.5498,15600000.0
2009-08-13 02:23:00,1.5498,1.54985,1.5492,1.5493,31200000.0
2009-08-13 02:24:00,1.5493,1.5493,1.5491,1.5491,24600000.0
2009-08-13 02:25:00,1.549,1.54965,1.5489,1.54955,40000000.0
2009-08-13 02:26:00,1.5496,1.54975,1.54935,1.5497,17000000.0
2009-08-13 02:27:00,1.54955,1.54965,1.54925,1.54965,35400000.0
2009-08-13 02:28:00,1.5497,1.54985,1.5496,1.5496,24040000.0
2009-08-13 02:29:00,1.5496,1.54965,1.5496,1.5496,16960000.0
2009-08-13 02:30:00,1.5496,1.5499,1.5496,1.5496,33880000.0
2009-08-13 02:31:00,1.5496,1.5496,1.5496,1.5496,3640000.0
2009-08-13 02:32:00,1.5496,1.5496,1.5489,1.549,10040000.0
2009-08-13 02:33:00,1.5489,1.5491,1.5489,1.5489,20200000.0
2009-08-13 02:34:00,1.5489,1.54915,1.5489,1.54915,14000000.0
2009-08-13 02:35:00,1.54915,1.54955,1.5491,1.54935,25400000.0
2009-08-13 02:36:00,1.54935,1.54945,1.54915,1.5494,20700000.0
2009-08-13 02:37:00,1.54935,1.5497,1.5492,1.5496,44500000.0
2009-08-13 02:38:00,1.5496,1.54985,1.54915,1.54935,56600000.0
2009-08-13 02:39:00,1.54925,1.54935,1.5492,1.54935,13400000.0
2009-08-13 02:40:00,1.54935,1.54935,1.5492,1.5492,39500000.0
2009-08-13 02:41:00,1.5492,1.54945,1.5484,1.54875,66700000.0
2009-08-13 02:42:00,1.5489,1.5492,1.54885,1.54915,47200000.0
2009-08-13 02:43:00,1.5492,1.5492,1.549,1.549,40400000.0
2009-08-13 02:44:00,1.5489,1.54895,1.5486,1.54895,53800000.0
2009-08-13 02:45:00,1.54895,1.549,1.5488,1.54895,29000000.0
2009-08-13 02:46:00,1.54895,1.549,1.5489,1.54895,10000000.0
2009-08-13 02:47:00,1.54905,1.54905,1.54895,1.54895,5600000.0
2009-08-13 02:48:00,1.5489,1.5489,1.54885,1.5489,14600000.0
2009-08-13 02:49:00,1.54885,1.5492,1.54885,1.54915,31500000.0
2009-08-13 02:50:00,1.54915,1.5492,1.5488,1.54885,48900000.0
2009-08-13 02:51:00,1.54885,1.5493,1.54885,1.5491,43000000.0
2009-08-13 02:52:00,1.54905,1.5493,1.54895,1.54925,58000000.0
2009-08-13 02:53:00,1.5494,1.54945,1.54895,1.549,17000000.0
2009-08-13 02:54:00,1.54895,1.5495,1.54875,1.54885,46000000.0
2009-08-13 02:55:00,1.549,1.549,1.5485,1.54865,53600000.0
2009-08-13 02:56:00,1.5487,1.5489,1.54865,1.54885,16800000.0
2009-08-13 02:57:00,1.54895,1.54935,1.54885,1.54935,29600000.0
2009-08-13 02:58:00,1.54935,1.54945,1.5493,1.54945,12400000.0
2009-08-13 02:59:00,1.54945,1.54965,1.5493,1.5495,38200000.0
2009-08-13 03:00:00,1.54935,1.54975,1.54935,1.54975,45200000.0
2009-08-13 03:01:00,1.54965,1.54975,1.54915,1.5496,55100000.0
2009-08-13 03:02:00,1.54975,1.54975,1.5493,1.54945,27800000.0
2009-08-13 03:03:00,1.54945,1.54965,1.54925,1.5495,45900000.0
2009-08-13 03:04:00,1.5495,1.54955,1.549,1.54915,25900000.0
2009-08-13 03:05:00,1.54925,1.5494,1.54905,1.5493,43200000.0
2009-08-13 03:06:00,1.5493,1.5495,1.5488,1.5491,39700000.0
2009-08-13 03:07:00,1.54915,1.5492,1.54885,1.5489,40200000.0
2009-08-13 03:08:00,1.54895,1.54905,1.54895,1.549,11000000.0
2009-08-13 03:09:00,1.549,1.549,1.5486,1.5486,25000000.0
2009-08-13 03:10:00,1.5487,1.5489,1.54845,1.54875,21700000.0
2009-08-13 03:11:00,1.54865,1.54875,1.54825,1.5485,27100000.0
2009-08-13 03:12:00,1.54855,1.5487,1.54835,1.54845,37100000.0
2009-08-13 03:13:00,1.54845,1.54865,1.54825,1.5486,34500000.0
2009-08-13 03:14:00,1.54855,1.5495,1.54855,1.54945,59600000.0
2009-08-13 03:15:00,1.5494,1.54965,1.5491,1.54965,42400000.0
2009-08-13 03:16:00,1.5496,1.54975,1.5491,1.54935,39300000.0
2009-08-13 03:17:00,1.5494,1.5494,1.549,1.5492,26300000.0
2009-08-13 03:18:00,1.54905,1.5492,1.5487,1.54895,37100000.0
2009-08-13 03:19:00,1.549,1.54905,1.5489,1.549,12700000.0
2009-08-13 03:20:00,1.54905,1.54925,1.5489,1.5489,14000000.0
2009-08-13 03:21:00,1.5489,1.54915,1.5489,1.5491,19400000.0
2009-08-13 03:22:00,1.5491,1.5492,1.5491,1.5491,5000000.0
2009-08-13 03:23:00,1.549,1.549,1.549,1.549,1000000.0
2009-08-13 03:24:00,1.54905,1.5491,1.549,1.549,3600000.0
2009-08-13 03:25:00,1.54895,1.54915,1.5487,1.54905,29300000.0
2009-08-13 03:26:00,1.549,1.54905,1.54835,1.54885,36200000.0
2009-08-13 03:27:00,1.54885,1.5489,1.5488,1.5489,5600000.0
2009-08-13 03:28:00,1.549,1.5491,1.54885,1.54905,19600000.0
2009-08-13 03:29:00,1.54905,1.5492,1.5481,1.5481,49600000.0
2009-08-13 03:30:00,1.54825,1.5492,1.54825,1.54905,59400000.0
2009-08-13 03:31:00,1.5491,1.54945,1.549,1.5493,46200000.0
2009-08-13 03:32:00,1.5493,1.5496,1.5492,1.5493,50300000.0
2009-08-13 03:33:00,1.5494,1.5494,1.5493,1.5493,25600000.0
2009-08-13 03:34:00,1.5493,1.5494,1.5493,1.5493,43400000.0
2009-08-13 03:35:00,1.5493,1.5493,1.5489,1.5493,63700000.0
2009-08-13 03:36:00,1.5493,1.5495,1.5492,1.5495,86200000.0
2009-08-13 03:37:00,1.54935,1.5499,1.5492,1.54965,68700000.0
2009-08-13 03:38:00,1.54955,1.55045,1.5495,1.5502,75300000.0
2009-08-13 03:39:00,1.5501,1.5505,1.5499,1.55025,77900000.0
2009-08-13 03:40:00,1.5502,1.55045,1.55015,1.5502,30400000.0
2009-08-13 03:41:00,1.5502,1.55025,1.54935,1.5495,52600000.0
2009-08-13 03:42:00,1.54965,1.54965,1.5494,1.5495,54200000.0
2009-08-13 03:43:00,1.54935,1.54965,1.54935,1.54965,53600000.0
2009-08-13 03:44:00,1.5497,1.55005,1.54945,1.54995,72800000.0
2009-08-13 03:45:00,1.5497,1.5499,1.54955,1.54985,33800000.0
2009-08-13 03:46:00,1.54985,1.55,1.54965,1.5497,39600000.0
2009-08-13 03:47:00,1.5497,1.54995,1.5495,1.54955,18600000.0
2009-08-13 03:48:00,1.54965,1.54965,1.54955,1.54965,10200000.0
2009-08-13 03:49:00,1.54965,1.5497,1.54955,1.54955,20000000.0
2009-08-13 03:50:00,1.54945,1.54975,1.54935,1.5495,52900000.0
2009-08-13 03:51:00,1.5495,1.54965,1.5494,1.54955,15600000.0
2009-08-13 03:52:00,1.5496,1.5497,1.5495,1.5495,72800000.0
2009-08-13 03:53:00,1.5495,1.5495,1.54925,1.5493,48700000.0
2009-08-13 03:54:00,1.5493,1.5498,1.5492,1.54955,55200000.0
2009-08-13 03:55:00,1.5496,1.5498,1.54955,1.5498,22000000.0
2009-08-13 03:56:00,1.5498,1.5499,1.54965,1.54975,36200000.0
2009-08-13 03:57:00,1.54985,1.55,1.54925,1.5494,70000000.0
2009-08-13 03:58:00,1.54935,1.55015,1.54935,1.55015,39200000.0
2009-08-13 03:59:00,1.5501,1.55015,1.5499,1.55,56900000.0
2009-08-13 04:00:00,1.55,1.5502,1.55,1.5502,11600000.0
2009-08-13 04:01:00,1.5502,1.55035,1.5501,1.5502,32000000.0
2009-08-13 04:02:00,1.5502,1.5502,1.5492,1.5497,41800000.0
2009-08-13 04:03:00,1.5496,1.54995,1.5496,1.54985,6600000.0
2009-08-13 04:04:00,1.54975,1.54985,1.5495,1.5496,23800000.0
2009-08-13 04:05:00,1.54955,1.54985,1.54955,1.54985,16800000.0
2009-08-13 04:06:00,1.54985,1.54995,1.54985,1.54995,13000000.0
2009-08-13 04:07:00,1.54995,1.54995,1.54985,1.54995,26000000.0
2009-08-13 04:08:00,1.54995,1.5502,1.5499,1.55005,37800000.0
2009-08-13 04:09:00,1.55015,1.55015,1.5497,1.54975,70600000.0
2009-08-13 04:10:00,1.54975,1.54985,1.54955,1.54975,58200000.0
2009-08-13 04:11:00,1.54985,1.54985,1.54965,1.5497,33000000.0
2009-08-13 04:12:00,1.54975,1.5499,1.5495,1.5499,54800000.0
2009-08-13 04:13:00,1.5499,1.5503,1.54975,1.55025,38400000.0
2009-08-13 04:14:00,1.55015,1.5503,1.55015,1.55025,19100000.0
2009-08-13 04:15:00,1.5503,1.55065,1.54975,1.55055,47300000.0
2009-08-13 04:16:00,1.55055,1.55055,1.55005,1.55035,52900000.0
2009-08-13 04:17:00,1.55045,1.55065,1.55025,1.55055,63000000.0
2009-08-13 04:18:00,1.5506,1.5506,1.55,1.55,38600000.0
2009-08-13 04:19:00,1.55025,1.55055,1.55025,1.55055,23200000.0
2009-08-13 04:20:00,1.5506,1.5506,1.55035,1.5504,29200000.0
2009-08-13 04:21:00,1.55045,1.55045,1.55035,1.55045,16800000.0
2009-08-13 04:22:00,1.55035,1.55055,1.5502,1.5504,36800000.0
2009-08-13 04:23:00,1.55035,1.5508,1.55035,1.5508,20100000.0
2009-08-13 04:24:00,1.55085,1.55095,1.55065,1.55095,51800000.0
2009-08-13 04:25:00,1.5508,1.55095,1.55045,1.5508,58800000.0
2009-08-13 04:26:00,1.5508,1.5508,1.55015,1.55025,52000000.0
2009-08-13 04:27:00,1.55025,1.55055,1.55015,1.5504,37000000.0
2009-08-13 04:28:00,1.5504,1.5504,1.54985,1.5499,33200000.0
2009-08-13 04:29:00,1.55,1.5502,1.5499,1.5501,44000000.0
2009-08-13 04:30:00,1.55015,1.55015,1.5496,1.5497,28900000.0
2009-08-13 04:31:00,1.5497,1.5497,1.54935,1.5494,54600000.0
2009-08-13 04:32:00,1.54945,1.5497,1.5494,1.54965,35400000.0
2009-08-13 04:33:00,1.54975,1.54975,1.5496,1.54965,22400000.0
2009-08-13 04:34:00,1.5497,1.54985,1.5497,1.5497,22600000.0
2009-08-13 04:35:00,1.54965,1.5499,1.54965,1.5499,11400000.0
2009-08-13 04:36:00,1.5498,1.54985,1.54945,1.54965,22600000.0
2009-08-13 04:37:00,1.5491,1.54917,1.5491,1.54917,3200000.0
2009-08-13 04:38:00,1.5497,1.5497,1.5497,1.5497,3200000.0
2009-08-13 04:39:00,1.5497,1.54985,1.5497,1.5497,9600000.0
2009-08-13 04:40:00,1.54985,1.54985,1.54975,1.54985,16600000.0
2009-08-13 04:41:00,1.5499,1.55005,1.5498,1.54985,33200000.0
2009-08-13 04:42:00,1.5499,1.5499,1.5499,1.5499,7200000.0
2009-08-13 04:43:00,1.55,1.5502,1.5499,1.5501,27600000.0
2009-08-13 04:44:00,1.5501,1.5501,1.55005,1.55005,7000000.0
2009-08-13 04:45:00,1.55,1.55025,1.55,1.55025,18800000.0
2009-08-13 04:46:00,1.55025,1.5504,1.55025,1.55035,20400000.0
2009-08-13 04:47:00,1.55025,1.55025,1.5501,1.5501,26000000.0
2009-08-13 04:48:00,1.55005,1.5502,1.55005,1.5501,9800000.0
2009-08-13 04:49:00,1.5502,1.5502,1.5502,1.5502,1000000.0
2009-08-13 04:50:00,1.55015,1.5502,1.5501,1.5501,8600000.0
2009-08-13 04:51:00,1.5501,1.5502,1.5501,1.5502,4800000.0
2009-08-13 04:52:00,1.55015,1.5502,1.55005,1.5502,18800000.0
2009-08-13 04:53:00,1.5503,1.5503,1.5499,1.5501,16800000.0
2009-08-13 04:54:00,1.55005,1.55065,1.5499,1.55065,51600000.0
2009-08-13 04:55:00,1.55065,1.55075,1.55065,1.55065,17600000.0
2009-08-13 04:56:00,1.5507,1.55085,1.5506,1.5508,30800000.0
2009-08-13 04:57:00,1.55085,1.55105,1.55085,1.55105,21800000.0
2009-08-13 04:58:00,1.5511,1.5511,1.5509,1.55105,31600000.0
2009-08-13 04:59:00,1.551,1.5513,1.551,1.55125,32000000.0
2009-08-13 05:00:00,1.5512,1.5512,1.5509,1.5509,53000000.0
2009-08-13 05:01:00,1.5509,1.5509,1.5509,1.5509,5400000.0
2009-08-13 05:02:00,1.5509,1.551,1.55085,1.5509,23000000.0
2009-08-13 05:03:00,1.551,1.551,1.55055,1.55055,60600000.0
2009-08-13 05:04:00,1.55055,1.5506,1.5504,1.55045,27000000.0
2009-08-13 05:05:00,1.55045,1.55045,1.54995,1.54995,51900000.0
2009-08-13 05:06:00,1.55005,1.5502,1.54995,1.55015,34200000.0
2009-08-13 05:07:00,1.55015,1.55025,1.55015,1.55015,20000000.0
2009-08-13 05:08:00,1.55005,1.5501,1.5499,1.5499,15800000.0
2009-08-13 05:09:00,1.5499,1.5504,1.54955,1.5497,68000000.0
2009-08-13 05:10:00,1.5496,1.55,1.5496,1.54985,37000000.0
2009-08-13 05:11:00,1.54985,1.54985,1.5496,1.5496,26400000.0
2009-08-13 05:12:00,1.54955,1.5497,1.54945,1.5495,35200000.0
2009-08-13 05:13:00,1.5495,1.5496,1.54945,1.54945,9400000.0
2009-08-13 05:14:00,1.54945,1.54975,1.54945,1.5496,51200000.0
2009-08-13 05:15:00,1.5496,1.5499,1.5496,1.5499,65200000.0
2009-08-13 05:16:00,1.54985,1.55015,1.54975,1.55,52000000.0
2009-08-13 05:17:00,1.55005,1.55005,1.5498,1.55,47200000.0
2009-08-13 05:18:00,1.55,1.55,1.5498,1.54995,16800000.0
2009-08-13 05:19:00,1.54995,1.55,1.5499,1.5499,9800000.0
2009-08-13 05:20:00,1.54995,1.5501,1.54995,1.55005,41600000.0
2009-08-13 05:21:00,1.55015,1.55015,1.55,1.55,4000000.0
2009-08-13 05:22:00,1.54995,1.54995,1.5497,1.5497,11600000.0
2009-08-13 05:23:00,1.54975,1.54975,1.54965,1.54965,2800000.0
2009-08-13 05:24:00,1.54965,1.54985,1.54965,1.54975,20200000.0
2009-08-13 05:25:00,1.54975,1.5498,1.54975,1.54975,8800000.0
2009-08-13 05:26:00,1.54975,1.54975,1.54975,1.54975,1800000.0
2009-08-13 05:27:00,1.54975,1.5499,1.54965,1.5499,14000000.0
2009-08-13 05:28:00,1.54995,1.54995,1.54985,1.5499,8400000.0
2009-08-13 05:29:00,1.5499,1.5501,1.54985,1.5499,43400000.0
2009-08-13 05:30:00,1.5499,1.5499,1.54985,1.54985,13000000.0
2009-08-13 05:31:00,1.54985,1.5499,1.54985,1.54985,5600000.0
2009-08-13 05:32:00,1.54985,1.54985,1.54985,1.54985,4000000.0
2009-08-13 05:33:00,1.5499,1.55,1.54985,1.5499,19600000.0
2009-08-13 05:34:00,1.54985,1.54995,1.54985,1.54995,11200000.0
2009-08-13 05:35:00,1.5501,1.5501,1.5499,1.5499,11400000.0
2009-08-13 05:36:00,1.5499,1.5499,1.5499,1.5499,6400000.0
2009-08-13 05:37:00,1.5499,1.55,1.5499,1.5499,13200000.0
2009-08-13 05:38:00,1.5499,1.55005,1.5499,1.55005,16000000.0
2009-08-13 05:39:00,1.55015,1.5502,1.54975,1.54975,39400000.0
2009-08-13 05:40:00,1.54975,1.54975,1.54975,1.54975,13800000.0
2009-08-13 05:41:00,1.54975,1.54985,1.54975,1.54975,26800000.0
2009-08-13 05:42:00,1.54975,1.5499,1.5495,1.54985,41400000.0
2009-08-13 05:43:00,1.54975,1.54985,1.5497,1.54975,8000000.0
2009-08-13 05:44:00,1.54985,1.54985,1.5498,1.54985,8000000.0
2009-08-13 05:45:00,1.5499,1.55,1.54985,1.54995,6000000.0
2009-08-13 05:46:00,1.55,1.55005,1.5499,1.55005,10600000.0
2009-08-13 05:47:00,1.55005,1.55005,1.54995,1.54995,3000000.0
2009-08-13 05:48:00,1.55005,1.55005,1.54995,1.55005,6000000.0
2009-08-13 05:49:00,1.55005,1.55005,1.54995,1.55,13400000.0
2009-08-13 05:50:00,1.54995,1.54995,1.54995,1.54995,9800000.0
2009-08-13 05:51:00,1.54995,1.54995,1.5498,1.54995,10000000.0
2009-08-13 05:52:00,1.5498,1.5499,1.5498,1.5499,6600000.0
2009-08-13 05:53:00,1.54995,1.5501,1.5499,1.5501,11600000.0
2009-08-13 05:54:00,1.55,1.55005,1.55,1.55005,8600000.0
2009-08-13 05:55:00,1.55005,1.5501,1.54995,1.54995,15400000.0
2009-08-13 05:56:00,1.5499,1.54995,1.5499,1.5499,11000000.0
2009-08-13 05:57:00,1.54995,1.55,1.54995,1.55,5700000.0
2009-08-13 05:58:00,1.54995,1.55005,1.54995,1.55005,2600000.0
2009-08-13 05:59:00,1.5501,1.5501,1.55,1.55005,16800000.0
2009-08-13 06:00:00,1.55005,1.5501,1.55,1.55005,16800000.0
2009-08-13 06:01:00,1.55,1.5501,1.55,1.5501,37300000.0
2009-08-13 06:02:00,1.55005,1.5501,1.54995,1.54995,16500000.0
2009-08-13 06:03:00,1.55,1.55,1.5499,1.55,12500000.0
2009-08-13 06:04:00,1.55005,1.55005,1.54995,1.55005,13000000.0
2009-08-13 06:05:00,1.55005,1.55015,1.55,1.5501,23100000.0
2009-08-13 06:06:00,1.55015,1.5502,1.54955,1.54955,51800000.0
2009-08-13 06:07:00,1.54955,1.54955,1.54925,1.54955,33700000.0
2009-08-13 06:08:00,1.5495,1.54975,1.5495,1.5497,24000000.0
2009-08-13 06:09:00,1.5497,1.54995,1.54965,1.54965,30800000.0
2009-08-13 06:10:00,1.5497,1.5498,1.54965,1.54965,26400000.0
2009-08-13 06:11:00,1.5496,1.54985,1.5496,1.5498,32400000.0
2009-08-13 06:12:00,1.54975,1.5498,1.54965,1.5498,35000000.0
2009-08-13 06:13:00,1.5498,1.5502,1.5498,1.5502,42400000.0
2009-08-13 06:14:00,1.55015,1.5502,1.54985,1.54985,25000000.0
2009-08-13 06:15:00,1.54985,1.55035,1.54985,1.55035,66400000.0
2009-08-13 06:16:00,1.5503,1.5503,1.54965,1.54975,35200000.0
2009-08-13 06:17:00,1.5498,1.54985,1.54975,1.54975,14400000.0
2009-08-13 06:18:00,1.54975,1.54985,1.54965,1.54965,12800000.0
2009-08-13 06:19:00,1.5496,1.54965,1.54955,1.54955,8000000.0
2009-08-13 06:20:00,1.54965,1.54965,1.54955,1.54955,7000000.0
2009-08-13 06:21:00,1.54955,1.54965,1.54955,1.54955,8700000.0
2009-08-13 06:22:00,1.54955,1.54965,1.54955,1.54955,6700000.0
2009-08-13 06:23:00,1.5495,1.5497,1.5495,1.5496,29200000.0
2009-08-13 06:24:00,1.5496,1.54965,1.5492,1.54925,31300000.0
2009-08-13 06:25:00,1.5492,1.5493,1.5492,1.54925,4600000.0
2009-08-13 06:26:00,1.5493,1.5494,1.5493,1.5493,40400000.0
2009-08-13 06:27:00,1.5494,1.5495,1.5493,1.5495,19600000.0
2009-08-13 06:28:00,1.5495,1.54975,1.5495,1.54955,29600000.0
2009-08-13 06:29:00,1.5496,1.54985,1.5496,1.5497,32300000.0
2009-08-13 06:30:00,1.5497,1.5497,1.54905,1.54905,28800000.0
2009-08-13 06:31:00,1.5491,1.54915,1.5486,1.54875,57500000.0
2009-08-13 06:32:00,1.5489,1.549,1.5489,1.549,26600000.0
2009-08-13 06:33:00,1.549,1.549,1.549,1.549,23000000.0
2009-08-13 06:34:00,1.549,1.549,1.549,1.549,9000000.0
2009-08-13 06:35:00,1.549,1.54915,1.549,1.54915,12600000.0
2009-08-13 06:36:00,1.54915,1.5492,1.549,1.549,44800000.0
2009-08-13 06:37:00,1.549,1.549,1.549,1.549,31600000.0
2009-08-13 06:38:00,1.549,1.549,1.549,1.549,11200000.0
2009-08-13 06:39:00,1.549,1.549,1.549,1.549,1000000.0
2009-08-13 06:40:00,1.549,1.549,1.5487,1.5487,8400000.0
2009-08-13 06:41:00,1.5487,1.549,1.5486,1.549,13000000.0
2009-08-13 06:42:00,1.549,1.549,1.5484,1.549,25000000.0
2009-08-13 06:43:00,1.549,1.549,1.549,1.549,11000000.0
2009-08-13 06:44:00,1.549,1.549,1.5484,1.549,19400000.0
2009-08-13 06:45:00,1.549,1.549,1.549,1.549,29000000.0
2009-08-13 06:46:00,1.5484,1.549,1.5481,1.549,31900000.0
2009-08-13 06:47:00,1.549,1.549,1.549,1.549,7000000.0
2009-08-13 06:48:00,1.549,1.549,1.54815,1.549,12000000.0
2009-08-13 06:49:00,1.54825,1.549,1.5481,1.54885,37000000.0
2009-08-13 06:50:00,1.549,1.549,1.54815,1.54885,18800000.0
2009-08-13 06:51:00,1.5485,1.549,1.54815,1.54835,46600000.0
2009-08-13 06:52:00,1.54835,1.5488,1.5481,1.54875,35600000.0
2009-08-13 06:53:00,1.54865,1.5488,1.54835,1.5484,39900000.0
2009-08-13 06:54:00,1.54835,1.54835,1.548,1.54825,31400000.0
2009-08-13 06:55:00,1.5484,1.54875,1.5483,1.54875,21200000.0
2009-08-13 06:56:00,1.54875,1.549,1.5483,1.54845,21400000.0
2009-08-13 06:57:00,1.54855,1.54885,1.54845,1.54875,15200000.0
2009-08-13 06:58:00,1.5485,1.5487,1.54835,1.5487,29000000.0
2009-08-13 06:59:00,1.54865,1.54885,1.54855,1.54855,25600000.0
2009-08-13 07:00:00,1.5487,1.54885,1.54855,1.54885,63800000.0
2009-08-13 07:01:00,1.54885,1.54905,1.54885,1.54895,25400000.0
2009-08-13 07:02:00,1.54905,1.54905,1.5483,1.5485,70600000.0
2009-08-13 07:03:00,1.5485,1.54885,1.5485,1.54885,47300000.0
2009-08-13 07:04:00,1.54885,1.54935,1.5487,1.54935,43200000.0
2009-08-13 07:05:00,1.54925,1.54935,1.5491,1.5491,53000000.0
2009-08-13 07:06:00,1.549,1.54925,1.54895,1.5492,58200000.0
2009-08-13 07:07:00,1.54915,1.5499,1.5491,1.5498,70800000.0
2009-08-13 07:08:00,1.5498,1.55005,1.54975,1.55005,38400000.0
2009-08-13 07:09:00,1.5501,1.5501,1.5498,1.5498,38400000.0
2009-08-13 07:10:00,1.5501,1.5501,1.5495,1.55005,81600000.0
2009-08-13 07:11:00,1.55,1.5511,1.54995,1.5508,54400000.0
2009-08-13 07:12:00,1.5508,1.55085,1.55055,1.5506,44800000.0
2009-08-13 07:13:00,1.5505,1.5506,1.5504,1.55045,27200000.0
2009-08-13 07:14:00,1.55045,1.5507,1.55035,1.55065,62600000.0
2009-08-13 07:15:00,1.5506,1.5507,1.55045,1.55065,40000000.0
2009-08-13 07:16:00,1.5507,1.5507,1.55055,1.55065,30400000.0
2009-08-13 07:17:00,1.55055,1.55065,1.5505,1.55055,18200000.0
2009-08-13 07:18:00,1.5506,1.55065,1.54975,1.5501,74800000.0
2009-08-13 07:19:00,1.5501,1.5502,1.5501,1.5501,33800000.0
2009-08-13 07:20:00,1.5501,1.5503,1.5501,1.5501,30600000.0
2009-08-13 07:21:00,1.55005,1.5502,1.55005,1.5502,22000000.0
2009-08-13 07:22:00,1.55015,1.55015,1.54985,1.5501,28200000.0
2009-08-13 07:23:00,1.5501,1.5502,1.55005,1.55005,13400000.0
2009-08-13 07:24:00,1.55005,1.55005,1.55,1.55,15600000.0
2009-08-13 07:25:00,1.55005,1.55015,1.54985,1.54985,41600000.0
2009-08-13 07:26:00,1.5499,1.55025,1.54985,1.55025,74200000.0
2009-08-13 07:27:00,1.5503,1.5504,1.55015,1.55025,35400000.0
2009-08-13 07:28:00,1.55015,1.55025,1.55005,1.5501,37000000.0
2009-08-13 07:29:00,1.5502,1.5506,1.55005,1.55055,29000000.0
2009-08-13 07:30:00,1.5505,1.5508,1.55025,1.5507,51800000.0
2009-08-13 07:31:00,1.55075,1.55075,1.55035,1.55055,28800000.0
2009-08-13 07:32:00,1.55055,1.55055,1.55055,1.55055,3200000.0
2009-08-13 07:33:00,1.5508,1.55115,1.5506,1.55065,56000000.0
2009-08-13 07:34:00,1.5507,1.55085,1.5507,1.5507,27200000.0
2009-08-13 07:35:00,1.5506,1.5507,1.5505,1.5505,42800000.0
2009-08-13 07:36:00,1.5505,1.5506,1.55035,1.5505,52800000.0
2009-08-13 07:37:00,1.55055,1.55085,1.5505,1.55075,25400000.0
2009-08-13 07:38:00,1.5507,1.55095,1.5507,1.5509,39400000.0
2009-08-13 07:39:00,1.5509,1.5509,1.55065,1.55065,48000000.0
2009-08-13 07:40:00,1.5507,1.55075,1.55045,1.55065,42600000.0
2009-08-13 07:41:00,1.5507,1.551,1.55045,1.55085,77000000.0
2009-08-13 07:42:00,1.55085,1.5511,1.5507,1.5511,78400000.0
2009-08-13 07:43:00,1.5511,1.55125,1.5508,1.551,91400000.0
2009-08-13 07:44:00,1.55105,1.55105,1.5508,1.55085,21000000.0
2009-08-13 07:45:00,1.55075,1.55075,1.55055,1.55075,23800000.0
2009-08-13 07:46:00,1.5508,1.5508,1.5506,1.5507,15800000.0
2009-08-13 07:47:00,1.5506,1.5507,1.5505,1.5506,59600000.0
2009-08-13 07:48:00,1.55065,1.55075,1.55065,1.55075,13200000.0
2009-08-13 07:49:00,1.55075,1.55075,1.5505,1.5506,21000000.0
2009-08-13 07:50:00,1.5506,1.5506,1.55005,1.55045,48200000.0
2009-08-13 07:51:00,1.5505,1.5505,1.5503,1.5503,25600000.0
2009-08-13 07:52:00,1.5503,1.5504,1.5503,1.5504,21400000.0
2009-08-13 07:53:00,1.55025,1.55035,1.55015,1.5502,93400000.0
2009-08-13 07:54:00,1.5502,1.5502,1.54955,1.54965,44200000.0
2009-08-13 07:55:00,1.54965,1.5497,1.54945,1.5497,100900000.0
2009-08-13 07:56:00,1.5498,1.5498,1.5491,1.5494,76300000.0
2009-08-13 07:57:00,1.5494,1.5494,1.5492,1.5492,30400000.0
2009-08-13 07:58:00,1.5492,1.54945,1.5492,1.54935,35700000.0
2009-08-13 07:59:00,1.54935,1.5495,1.54935,1.54935,25700000.0
2009-08-13 08:00:00,1.54995,1.5504,1.54995,1.5503,66100000.0
2009-08-13 08:01:00,1.55035,1.5514,1.55005,1.55015,284100000.0
2009-08-13 08:02:00,1.55025,1.551,1.5502,1.55065,122400000.0
2009-08-13 08:03:00,1.55075,1.5509,1.55065,1.5508,118300000.0
2009-08-13 08:04:00,1.55075,1.55105,1.5506,1.5506,274700000.0
2009-08-13 08:05:00,1.5506,1.5509,1.55055,1.5509,142700000.0
2009-08-13 08:06:00,1.5509,1.55095,1.55065,1.55075,154100000.0
2009-08-13 08:07:00,1.5507,1.55075,1.5504,1.5507,200600000.0
2009-08-13 08:08:00,1.5506,1.5506,1.54985,1.5499,232100000.0
2009-08-13 08:09:00,1.55,1.55035,1.5496,1.5497,82600000.0
2009-08-13 08:10:00,1.54965,1.55025,1.5496,1.55025,128600000.0
2009-08-13 08:11:00,1.55025,1.55025,1.5497,1.5501,149400000.0
2009-08-13 08:12:00,1.55005,1.55015,1.54955,1.55015,183500000.0
2009-08-13 08:13:00,1.55015,1.55015,1.54985,1.55,80300000.0
2009-08-13 08:14:00,1.5499,1.55005,1.5496,1.55005,89800000.0
2009-08-13 08:15:00,1.54995,1.55065,1.5494,1.55065,146600000.0
2009-08-13 08:16:00,1.5507,1.551,1.5501,1.5501,160600000.0
2009-08-13 08:17:00,1.55015,1.55065,1.55015,1.55065,116800000.0
2009-08-13 08:18:00,1.55065,1.55065,1.55025,1.55025,255800000.0
2009-08-13 08:19:00,1.55025,1.55045,1.55005,1.55045,164000000.0
2009-08-13 08:20:00,1.55045,1.55045,1.5499,1.5501,92200000.0
2009-08-13 08:21:00,1.5501,1.5502,1.5496,1.5496,72000000.0
2009-08-13 08:22:00,1.5496,1.55015,1.5496,1.55,116600000.0
2009-08-13 08:23:00,1.54995,1.55035,1.5496,1.5502,80500000.0
2009-08-13 08:24:00,1.5502,1.5502,1.54895,1.54905,109400000.0
2009-08-13 08:25:00,1.54905,1.5492,1.5486,1.5486,48300000.0
2009-08-13 08:26:00,1.5486,1.5491,1.54835,1.5486,115500000.0
2009-08-13 08:27:00,1.5486,1.54945,1.5486,1.54945,184600000.0
2009-08-13 08:28:00,1.54945,1.5498,1.5492,1.5494,240700000.0
2009-08-13 08:29:00,1.54945,1.54985,1.54895,1.5496,127500000.0
2009-08-13 08:30:00,1.5496,1.54985,1.5492,1.5492,80800000.0
2009-08-13 08:31:00,1.5492,1.5497,1.5491,1.5496,69600000.0
2009-08-13 08:32:00,1.54945,1.5497,1.54945,1.5497,18600000.0
2009-08-13 08:33:00,1.5497,1.55,1.54955,1.54995,90200000.0
2009-08-13 08:34:00,1.55,1.55,1.54975,1.55,39100000.0
2009-08-13 08:35:00,1.5501,1.55065,1.54995,1.55035,42500000.0
2009-08-13 08:36:00,1.55035,1.5504,1.55015,1.5502,41500000.0
2009-08-13 08:37:00,1.55015,1.55035,1.5501,1.5502,23600000.0
2009-08-13 08:38:00,1.5502,1.55075,1.55015,1.5506,40000000.0
2009-08-13 08:39:00,1.55065,1.5511,1.55055,1.5509,49500000.0
2009-08-13 08:40:00,1.5509,1.5509,1.55045,1.5507,45400000.0
2009-08-13 08:41:00,1.5507,1.5508,1.55055,1.55055,43700000.0
2009-08-13 08:42:00,1.5505,1.55065,1.5502,1.55035,94200000.0
2009-08-13 08:43:00,1.5503,1.5503,1.55005,1.55025,33000000.0
2009-08-13 08:44:00,1.55025,1.5504,1.5501,1.55035,29700000.0
2009-08-13 08:45:00,1.55035,1.55085,1.55025,1.55075,68600000.0
2009-08-13 08:46:00,1.5507,1.5509,1.55035,1.5504,66900000.0
2009-08-13 08:47:00,1.5504,1.5504,1.5502,1.5502,40400000.0
2009-08-13 08:48:00,1.55025,1.55025,1.54995,1.55005,24100000.0
2009-08-13 08:49:00,1.55,1.55005,1.54975,1.54975,41300000.0
2009-08-13 08:50:00,1.54975,1.5501,1.5496,1.55005,73800000.0
2009-08-13 08:51:00,1.55015,1.5503,1.54975,1.54975,54600000.0
2009-08-13 08:52:00,1.5499,1.5502,1.54975,1.5502,99900000.0
2009-08-13 08:53:00,1.5503,1.5504,1.54985,1.54985,94700000.0
2009-08-13 08:54:00,1.5499,1.5504,1.54985,1.54985,49800000.0
2009-08-13 08:55:00,1.54985,1.55,1.54985,1.54995,21800000.0
2009-08-13 08:56:00,1.55,1.5502,1.5495,1.5496,76500000.0
2009-08-13 08:57:00,1.54965,1.55005,1.5488,1.54935,115800000.0
2009-08-13 08:58:00,1.5495,1.5498,1.54905,1.54945,98800000.0
2009-08-13 08:59:00,1.5494,1.5495,1.54865,1.54875,144000000.0
2009-08-13 09:00:00,1.54875,1.54935,1.54865,1.5493,169800000.0
2009-08-13 09:01:00,1.54925,1.5494,1.5487,1.5494,125900000.0
2009-08-13 09:02:00,1.54945,1.5497,1.5493,1.5497,116700000.0
2009-08-13 09:03:00,1.5497,1.5497,1.54875,1.5489,145900000.0
2009-08-13 09:04:00,1.5488,1.5491,1.54855,1.54875,149100000.0
2009-08-13 09:05:00,1.5487,1.5491,1.54865,1.549,97400000.0
2009-08-13 09:06:00,1.54885,1.5492,1.54865,1.54865,134900000.0
2009-08-13 09:07:00,1.54865,1.5493,1.54865,1.54925,54600000.0
2009-08-13 09:08:00,1.5493,1.54945,1.54875,1.54885,57000000.0
2009-08-13 09:09:00,1.54885,1.549,1.54855,1.54875,110600000.0
2009-08-13 09:10:00,1.5488,1.5492,1.54875,1.54905,63300000.0
2009-08-13 09:11:00,1.54895,1.5491,1.5488,1.549,67300000.0
2009-08-13 09:12:00,1.54915,1.54915,1.54835,1.5485,115800000.0
2009-08-13 09:13:00,1.5485,1.5487,1.5485,1.5486,77600000.0
2009-08-13 09:14:00,1.54855,1.54905,1.54855,1.549,75000000.0
2009-08-13 09:15:00,1.54885,1.5491,1.54865,1.54875,77200000.0
2009-08-13 09:16:00,1.5488,1.549,1.5487,1.5489,49600000.0
2009-08-13 09:17:00,1.54895,1.54905,1.54835,1.54865,71500000.0
2009-08-13 09:18:00,1.54875,1.54895,1.5486,1.54885,65400000.0
2009-08-13 09:19:00,1.54875,1.54885,1.5486,1.5487,39400000.0
2009-08-13 09:20:00,1.54885,1.5493,1.54875,1.5493,88400000.0
2009-08-13 09:21:00,1.54935,1.54955,1.5491,1.5494,97500000.0
2009-08-13 09:22:00,1.5494,1.54955,1.54925,1.54935,87500000.0
2009-08-13 09:23:00,1.5493,1.54945,1.54925,1.54945,19100000.0
2009-08-13 09:24:00,1.5494,1.54975,1.54935,1.54965,74900000.0
2009-08-13 09:25:00,1.54965,1.54995,1.5495,1.54965,73300000.0
2009-08-13 09:26:00,1.54975,1.55,1.5493,1.5493,224100000.0
2009-08-13 09:27:00,1.54935,1.5495,1.54915,1.54945,82700000.0
2009-08-13 09:28:00,1.5494,1.54955,1.5493,1.5494,147100000.0
2009-08-13 09:29:00,1.5494,1.5495,1.5494,1.5495,63200000.0
2009-08-13 09:30:00,1.54955,1.5499,1.54935,1.54975,145800000.0
2009-08-13 09:31:00,1.54975,1.5501,1.54945,1.5496,115000000.0
2009-08-13 09:32:00,1.5495,1.5497,1.54925,1.5495,64100000.0
2009-08-13 09:33:00,1.54955,1.5496,1.5494,1.5494,37600000.0
2009-08-13 09:34:00,1.5494,1.54955,1.54915,1.5494,109700000.0
2009-08-13 09:35:00,1.5494,1.54955,1.5492,1.54935,45700000.0
2009-08-13 09:36:00,1.54925,1.5493,1.54895,1.5492,130000000.0
2009-08-13 09:37:00,1.5492,1.5493,1.54905,1.54915,100200000.0
2009-08-13 09:38:00,1.5491,1.54935,1.5489,1.5492,83400000.0
2009-08-13 09:39:00,1.54925,1.54945,1.54915,1.54945,53300000.0
2009-08-13 09:40:00,1.54945,1.54975,1.5494,1.54965,97800000.0
2009-08-13 09:41:00,1.54965,1.54985,1.5496,1.54975,73200000.0
2009-08-13 09:42:00,1.5499,1.54995,1.5497,1.54985,174600000.0
2009-08-13 09:43:00,1.54985,1.54995,1.5498,1.5498,32400000.0
2009-08-13 09:44:00,1.5498,1.5498,1.5498,1.5498,7000000.0
2009-08-13 09:45:00,1.5498,1.5498,1.5491,1.5497,98800000.0
2009-08-13 09:46:00,1.5497,1.54995,1.5497,1.5497,146800000.0
2009-08-13 09:47:00,1.5497,1.5497,1.549,1.549,82000000.0
2009-08-13 09:48:00,1.549,1.54945,1.54895,1.54935,170200000.0
2009-08-13 09:49:00,1.5492,1.54965,1.54905,1.54935,81500000.0
2009-08-13 09:50:00,1.54925,1.5495,1.54915,1.54935,75200000.0
2009-08-13 09:51:00,1.54925,1.5495,1.54905,1.54945,114800000.0
2009-08-13 09:52:00,1.5494,1.5494,1.549,1.54925,86400000.0
2009-08-13 09:53:00,1.54925,1.54925,1.54895,1.549,63900000.0
2009-08-13 09:54:00,1.549,1.5492,1.54885,1.5491,88000000.0
2009-08-13 09:55:00,1.549,1.5493,1.5489,1.5491,103600000.0
2009-08-13 09:56:00,1.54895,1.5494,1.5489,1.5493,137600000.0
2009-08-13 09:57:00,1.5492,1.54945,1.549,1.54935,87800000.0
2009-08-13 09:58:00,1.54925,1.54925,1.54905,1.5491,54600000.0
2009-08-13 09:59:00,1.54905,1.54955,1.549,1.54955,102100000.0
2009-08-13 10:00:00,1.54955,1.5497,1.54895,1.5493,70300000.0
2009-08-13 10:01:00,1.54935,1.54945,1.5493,1.5493,42300000.0
2009-08-13 10:02:00,1.5493,1.5497,1.5492,1.5497,112200000.0
2009-08-13 10:03:00,1.5496,1.54965,1.5491,1.54945,147700000.0
2009-08-13 10:04:00,1.54935,1.5494,1.549,1.54915,99500000.0
2009-08-13 10:05:00,1.54915,1.5494,1.549,1.549,69400000.0
2009-08-13 10:06:00,1.549,1.5497,1.549,1.5495,127600000.0
2009-08-13 10:07:00,1.54935,1.5495,1.549,1.54935,105900000.0
2009-08-13 10:08:00,1.54935,1.55,1.5492,1.54965,122500000.0
2009-08-13 10:09:00,1.54975,1.54995,1.54935,1.54975,182800000.0
2009-08-13 10:10:00,1.5499,1.5501,1.5492,1.5494,102300000.0
2009-08-13 10:11:00,1.54935,1.5498,1.54935,1.54975,89100000.0
2009-08-13 10:12:00,1.54975,1.5499,1.5497,1.54975,55900000.0
2009-08-13 10:13:00,1.54975,1.5499,1.54945,1.5498,107100000.0
2009-08-13 10:14:00,1.5499,1.5499,1.5498,1.5499,11000000.0
2009-08-13 10:15:00,1.54985,1.5499,1.5493,1.54965,86400000.0
2009-08-13 10:16:00,1.5497,1.5497,1.5494,1.54965,81600000.0
2009-08-13 10:17:00,1.54965,1.54975,1.54905,1.5495,84200000.0
2009-08-13 10:18:00,1.54935,1.54965,1.54935,1.5494,23300000.0
2009-08-13 10:19:00,1.5493,1.54945,1.54895,1.5492,66500000.0
2009-08-13 10:20:00,1.54915,1.54925,1.54885,1.549,33900000.0
2009-08-13 10:21:00,1.54885,1.5491,1.54885,1.5489,52500000.0
2009-08-13 10:22:00,1.5488,1.54905,1.5488,1.549,69500000.0
2009-08-13 10:23:00,1.54895,1.54905,1.5485,1.5489,96400000.0
2009-08-13 10:24:00,1.5488,1.5489,1.5487,1.5489,54800000.0
2009-08-13 10:25:00,1.54885,1.5491,1.54875,1.54875,22000000.0
2009-08-13 10:26:00,1.54875,1.5489,1.54865,1.5489,42000000.0
2009-08-13 10:27:00,1.54885,1.549,1.54865,1.54895,39900000.0
2009-08-13 10:28:00,1.54895,1.54905,1.54875,1.54875,31800000.0
2009-08-13 10:29:00,1.5488,1.5493,1.5486,1.54895,67400000.0
2009-08-13 10:30:00,1.54895,1.5492,1.5489,1.54905,48000000.0
2009-08-13 10:31:00,1.54905,1.54915,1.54895,1.54905,40600000.0
2009-08-13 10:32:00,1.54905,1.5491,1.54845,1.54875,57700000.0
2009-08-13 10:33:00,1.54865,1.54885,1.54855,1.5487,154200000.0
2009-08-13 10:34:00,1.54865,1.5493,1.54865,1.5492,205800000.0
2009-08-13 10:35:00,1.5492,1.54945,1.5491,1.54935,121700000.0
2009-08-13 10:36:00,1.5493,1.5493,1.5489,1.54895,181400000.0
2009-08-13 10:37:00,1.549,1.5496,1.54885,1.5496,172100000.0
2009-08-13 10:38:00,1.5495,1.5497,1.5494,1.54955,134700000.0
2009-08-13 10:39:00,1.54965,1.5497,1.54925,1.5493,101400000.0
2009-08-13 10:40:00,1.5493,1.54935,1.5491,1.54925,34300000.0
2009-08-13 10:41:00,1.54935,1.54935,1.54915,1.5493,83800000.0
2009-08-13 10:42:00,1.54935,1.54955,1.54925,1.54945,49400000.0
2009-08-13 10:43:00,1.5494,1.5495,1.5492,1.5493,57100000.0
2009-08-13 10:44:00,1.5493,1.5494,1.54855,1.5486,105700000.0
2009-08-13 10:45:00,1.5486,1.5486,1.5481,1.5481,142500000.0
2009-08-13 10:46:00,1.54815,1.54815,1.54795,1.54795,78400000.0
2009-08-13 10:47:00,1.5479,1.54825,1.54785,1.54815,82300000.0
2009-08-13 10:48:00,1.54815,1.54825,1.54795,1.54805,47800000.0
2009-08-13 10:49:00,1.54805,1.54815,1.54785,1.54815,95800000.0
2009-08-13 10:50:00,1.54815,1.54825,1.54795,1.5481,40900000.0
2009-08-13 10:51:00,1.548,1.54805,1.54765,1.54775,89200000.0
2009-08-13 10:52:00,1.54765,1.54785,1.5474,1.5477,104800000.0
2009-08-13 10:53:00,1.54765,1.5478,1.5476,1.5476,52000000.0
2009-08-13 10:54:00,1.5477,1.54775,1.54725,1.5473,62500000.0
2009-08-13 10:55:00,1.54735,1.5474,1.5469,1.5469,69900000.0
2009-08-13 10:56:00,1.54705,1.5474,1.54705,1.5472,90300000.0
2009-08-13 10:57:00,1.5473,1.5473,1.5465,1.54705,154800000.0
2009-08-13 10:58:00,1.54705,1.5475,1.54675,1.54685,117700000.0
2009-08-13 10:59:00,1.54685,1.547,1.54665,1.54675,75200000.0
2009-08-13 11:00:00,1.5468,1.54755,1.54675,1.5471,182500000.0
2009-08-13 11:01:00,1.5471,1.5472,1.5468,1.54705,179200000.0
2009-08-13 11:02:00,1.5471,1.54745,1.54705,1.5472,108100000.0
2009-08-13 11:03:00,1.5472,1.54755,1.54695,1.54755,144600000.0
2009-08-13 11:04:00,1.5474,1.54775,1.54715,1.54725,102400000.0
2009-08-13 11:05:00,1.54735,1.5477,1.547,1.54735,64500000.0
2009-08-13 11:06:00,1.5473,1.5474,1.54665,1.54685,122200000.0
2009-08-13 11:07:00,1.5469,1.54695,1.54645,1.5468,76500000.0
2009-08-13 11:08:00,1.5468,1.54695,1.5463,1.5463,102600000.0
2009-08-13 11:09:00,1.54635,1.54645,1.5457,1.5459,112300000.0
2009-08-13 11:10:00,1.54595,1.546,1.54555,1.5458,160800000.0
2009-08-13 11:11:00,1.5459,1.54615,1.54555,1.5458,114600000.0
2009-08-13 11:12:00,1.54585,1.54615,1.54575,1.5458,140200000.0
2009-08-13 11:13:00,1.54585,1.5461,1.54575,1.5459,68800000.0
2009-08-13 11:14:00,1.54595,1.5464,1.5458,1.5464,47200000.0
2009-08-13 11:15:00,1.5464,1.54665,1.5462,1.54665,136800000.0
2009-08-13 11:16:00,1.54665,1.5472,1.5463,1.54715,65000000.0
2009-08-13 11:17:00,1.54725,1.54735,1.547,1.547,79500000.0
2009-08-13 11:18:00,1.54705,1.54715,1.5469,1.54695,69800000.0
2009-08-13 11:19:00,1.54695,1.5475,1.54685,1.5475,122700000.0
2009-08-13 11:20:00,1.5475,1.5476,1.54695,1.5471,74000000.0
2009-08-13 11:21:00,1.5471,1.54715,1.54675,1.54675,53300000.0
2009-08-13 11:22:00,1.54685,1.5471,1.54675,1.5471,55500000.0
2009-08-13 11:23:00,1.5471,1.5471,1.54675,1.5468,44400000.0
2009-08-13 11:24:00,1.5468,1.54685,1.5466,1.5466,40500000.0
2009-08-13 11:25:00,1.54665,1.547,1.54645,1.54695,86800000.0
2009-08-13 11:26:00,1.54695,1.54715,1.5468,1.54695,77800000.0
2009-08-13 11:27:00,1.54695,1.54715,1.54635,1.54665,167000000.0
2009-08-13 11:28:00,1.5468,1.54725,1.54675,1.5472,58600000.0
2009-08-13 11:29:00,1.54725,1.54745,1.54715,1.5473,41400000.0
2009-08-13 11:30:00,1.5473,1.54745,1.5473,1.54735,13800000.0
2009-08-13 11:31:00,1.54735,1.5476,1.54695,1.547,99400000.0
2009-08-13 11:32:00,1.54695,1.54735,1.54695,1.54695,99900000.0
2009-08-13 11:33:00,1.5471,1.5476,1.5471,1.54755,94000000.0
2009-08-13 11:34:00,1.54755,1.5478,1.54705,1.54715,96700000.0
2009-08-13 11:35:00,1.54715,1.54755,1.547,1.54735,96400000.0
2009-08-13 11:36:00,1.5474,1.5474,1.5469,1.5471,97400000.0
2009-08-13 11:37:00,1.547,1.54725,1.547,1.5471,43200000.0
2009-08-13 11:38:00,1.5471,1.5473,1.5467,1.5467,73000000.0
2009-08-13 11:39:00,1.54655,1.54675,1.5465,1.5466,55500000.0
2009-08-13 11:40:00,1.5466,1.54665,1.5464,1.5464,53200000.0
2009-08-13 11:41:00,1.54645,1.5465,1.54615,1.54615,26900000.0
2009-08-13 11:42:00,1.54625,1.54645,1.5461,1.54625,74700000.0
2009-08-13 11:43:00,1.54635,1.54645,1.5461,1.54635,42400000.0
2009-08-13 11:44:00,1.5462,1.5463,1.5459,1.54615,97200000.0
2009-08-13 11:45:00,1.54615,1.5462,1.54585,1.54615,94600000.0
2009-08-13 11:46:00,1.546,1.5464,1.546,1.54625,111600000.0
2009-08-13 11:47:00,1.54625,1.5464,1.54625,1.5463,35000000.0
2009-08-13 11:48:00,1.5464,1.5464,1.54625,1.5464,42200000.0
2009-08-13 11:49:00,1.5464,1.5467,1.54625,1.54655,62500000.0
2009-08-13 11:50:00,1.5463,1.5466,1.546,1.5466,88000000.0
2009-08-13 11:51:00,1.5465,1.5471,1.5463,1.5471,89000000.0
2009-08-13 11:52:00,1.547,1.54725,1.5468,1.5472,84000000.0
2009-08-13 11:53:00,1.5471,1.5472,1.54695,1.54705,28300000.0
2009-08-13 11:54:00,1.5472,1.5475,1.547,1.5474,81200000.0
2009-08-13 11:55:00,1.5474,1.54745,1.54725,1.54735,16100000.0
2009-08-13 11:56:00,1.5475,1.5475,1.5471,1.54725,55600000.0
2009-08-13 11:57:00,1.5473,1.5474,1.54715,1.5474,55700000.0
2009-08-13 11:58:00,1.54745,1.54765,1.5471,1.5473,83800000.0
2009-08-13 11:59:00,1.54715,1.5475,1.5469,1.54715,129100000.0
2009-08-13 12:00:00,1.54735,1.54735,1.5469,1.54715,100800000.0
2009-08-13 12:01:00,1.54705,1.5474,1.54705,1.5472,53300000.0
2009-08-13 12:02:00,1.5471,1.54725,1.547,1.547,39100000.0
2009-08-13 12:03:00,1.547,1.5476,1.5468,1.5476,60300000.0
2009-08-13 12:04:00,1.5476,1.5478,1.54735,1.54735,68000000.0
2009-08-13 12:05:00,1.54765,1.5479,1.5475,1.5477,75400000.0
2009-08-13 12:06:00,1.5473,1.5479,1.5473,1.54765,60800000.0
2009-08-13 12:07:00,1.54765,1.54785,1.54755,1.54765,38800000.0
2009-08-13 12:08:00,1.5477,1.5477,1.5476,1.54765,34600000.0
2009-08-13 12:09:00,1.5476,1.5477,1.5476,1.5477,8600000.0
2009-08-13 12:10:00,1.5477,1.548,1.5476,1.5479,62800000.0
2009-08-13 12:11:00,1.54795,1.54795,1.54775,1.54775,56000000.0
2009-08-13 12:12:00,1.54775,1.54775,1.54725,1.54725,52400000.0
2009-08-13 12:13:00,1.54725,1.54755,1.54725,1.54755,20000000.0
2009-08-13 12:14:00,1.5474,1.5474,1.54715,1.54715,39000000.0
2009-08-13 12:15:00,1.54715,1.54715,1.54695,1.5471,72000000.0
2009-08-13 12:16:00,1.5471,1.5472,1.547,1.5471,63800000.0
2009-08-13 12:17:00,1.5471,1.5475,1.5471,1.5475,57600000.0
2009-08-13 12:18:00,1.5475,1.5478,1.54725,1.5477,86200000.0
2009-08-13 12:19:00,1.54775,1.54775,1.5474,1.5476,58800000.0
2009-08-13 12:20:00,1.54755,1.54755,1.54745,1.5475,21600000.0
2009-08-13 12:21:00,1.5476,1.5477,1.54755,1.54765,15800000.0
2009-08-13 12:22:00,1.54765,1.5478,1.54755,1.5477,43800000.0
2009-08-13 12:23:00,1.54755,1.5478,1.54755,1.5478,35700000.0
2009-08-13 12:24:00,1.54775,1.54785,1.54755,1.54755,27600000.0
2009-08-13 12:25:00,1.5476,1.54765,1.54745,1.54745,55200000.0
2009-08-13 12:26:00,1.54745,1.54745,1.54695,1.54705,86500000.0
2009-08-13 12:27:00,1.5471,1.5472,1.54665,1.54665,99100000.0
2009-08-13 12:28:00,1.5467,1.54685,1.54665,1.5468,35700000.0
2009-08-13 12:29:00,1.5468,1.5471,1.54665,1.5471,106900000.0
2009-08-13 12:30:00,1.5471,1.54715,1.5468,1.5468,44200000.0
2009-08-13 12:31:00,1.5468,1.54695,1.5467,1.5468,83000000.0
2009-08-13 12:32:00,1.54695,1.5471,1.54655,1.5466,77800000.0
2009-08-13 12:33:00,1.5466,1.5467,1.54655,1.5466,34200000.0
2009-08-13 12:34:00,1.54665,1.54705,1.54655,1.5466,51200000.0
2009-08-13 12:35:00,1.54675,1.54675,1.54655,1.54665,58700000.0
2009-08-13 12:36:00,1.54675,1.54675,1.5461,1.54645,41300000.0
2009-08-13 12:37:00,1.54645,1.5466,1.5461,1.54615,55700000.0
2009-08-13 12:38:00,1.546,1.54625,1.5459,1.5459,84000000.0
2009-08-13 12:39:00,1.54585,1.54635,1.54585,1.546,162200000.0
2009-08-13 12:40:00,1.546,1.5461,1.5456,1.5458,53700000.0
2009-08-13 12:41:00,1.5457,1.5459,1.54565,1.54565,29600000.0
2009-08-13 12:42:00,1.54555,1.54555,1.54555,1.54555,1000000.0
2009-08-13 12:43:00,1.54565,1.54565,1.54535,1.5454,56000000.0
2009-08-13 12:44:00,1.5454,1.54555,1.545,1.54505,35200000.0
2009-08-13 12:45:00,1.54505,1.54505,1.54485,1.545,85700000.0
2009-08-13 12:46:00,1.545,1.545,1.5448,1.54485,71100000.0
2009-08-13 12:47:00,1.5451,1.54545,1.54505,1.54525,138700000.0
2009-08-13 12:48:00,1.54525,1.54545,1.5451,1.54535,162200000.0
2009-08-13 12:49:00,1.5453,1.54535,1.54525,1.54535,9000000.0
2009-08-13 12:50:00,1.5451,1.54515,1.5449,1.545,100200000.0
2009-08-13 12:51:00,1.545,1.54505,1.54475,1.54485,33300000.0
2009-08-13 12:52:00,1.54485,1.5452,1.5446,1.54505,131100000.0
2009-08-13 12:53:00,1.54515,1.54545,1.545,1.54545,41600000.0
2009-08-13 12:54:00,1.54545,1.54555,1.5452,1.5453,59800000.0
2009-08-13 12:55:00,1.5453,1.5454,1.54515,1.5454,18400000.0
2009-08-13 12:56:00,1.54545,1.54565,1.54545,1.54555,24400000.0
2009-08-13 12:57:00,1.54555,1.5458,1.54545,1.5455,46100000.0
2009-08-13 12:58:00,1.5455,1.54595,1.5453,1.5453,68100000.0
2009-08-13 12:59:00,1.5453,1.54585,1.5453,1.5458,67900000.0
2009-08-13 13:00:00,1.54565,1.54565,1.5451,1.5452,221200000.0
2009-08-13 13:01:00,1.5452,1.5456,1.5452,1.5456,75700000.0
2009-08-13 13:02:00,1.5454,1.5457,1.54515,1.5453,120600000.0
2009-08-13 13:03:00,1.54545,1.5459,1.54525,1.54575,100800000.0
2009-08-13 13:04:00,1.5458,1.5458,1.5454,1.54545,111200000.0
2009-08-13 13:05:00,1.54545,1.54575,1.5454,1.5455,153800000.0
2009-08-13 13:06:00,1.5455,1.54575,1.54545,1.54555,45200000.0
2009-08-13 13:07:00,1.54565,1.5463,1.5454,1.54605,236600000.0
2009-08-13 13:08:00,1.546,1.5462,1.54595,1.54605,54300000.0
2009-08-13 13:09:00,1.54615,1.54635,1.5459,1.546,79000000.0
2009-08-13 13:10:00,1.5459,1.546,1.54585,1.54585,30000000.0
2009-08-13 13:11:00,1.5458,1.54635,1.5458,1.54635,60500000.0
2009-08-13 13:12:00,1.54625,1.54625,1.5454,1.5456,108100000.0
2009-08-13 13:13:00,1.54575,1.5459,1.5455,1.54555,144100000.0
2009-08-13 13:14:00,1.54555,1.54595,1.54505,1.5452,144200000.0
2009-08-13 13:15:00,1.5452,1.546,1.5452,1.5457,131000000.0
2009-08-13 13:16:00,1.54575,1.5459,1.54495,1.54505,162700000.0
2009-08-13 13:17:00,1.5451,1.54535,1.54485,1.54495,70300000.0
2009-08-13 13:18:00,1.545,1.54505,1.54475,1.54475,75000000.0
2009-08-13 13:19:00,1.5448,1.5451,1.54465,1.54465,98300000.0
2009-08-13 13:20:00,1.5448,1.54485,1.5446,1.5448,145500000.0
2009-08-13 13:21:00,1.54475,1.54495,1.5446,1.54485,150200000.0
2009-08-13 13:22:00,1.54485,1.54485,1.5446,1.5446,79700000.0
2009-08-13 13:23:00,1.5446,1.5447,1.5446,1.5446,207500000.0
2009-08-13 13:24:00,1.5446,1.5446,1.54415,1.54415,71600000.0
2009-08-13 13:25:00,1.54425,1.54445,1.5442,1.54445,97100000.0
2009-08-13 13:26:00,1.54445,1.5445,1.54415,1.5442,76700000.0
2009-08-13 13:27:00,1.54405,1.54445,1.544,1.54435,143000000.0
2009-08-13 13:28:00,1.54425,1.5448,1.54415,1.54465,139500000.0
2009-08-13 13:29:00,1.54465,1.5447,1.54445,1.54455,43200000.0
2009-08-13 13:30:00,1.5446,1.54475,1.54435,1.54475,70000000.0
2009-08-13 13:31:00,1.54475,1.5452,1.5447,1.5449,112700000.0
2009-08-13 13:32:00,1.5449,1.5451,1.5444,1.5444,91100000.0
2009-08-13 13:33:00,1.5444,1.5446,1.5442,1.54425,149300000.0
2009-08-13 13:34:00,1.5443,1.5444,1.5441,1.5441,62000000.0
2009-08-13 13:35:00,1.5441,1.54425,1.5439,1.544,98200000.0
2009-08-13 13:36:00,1.54395,1.54435,1.54395,1.5443,92200000.0
2009-08-13 13:37:00,1.54435,1.54465,1.5442,1.5446,79200000.0
2009-08-13 13:38:00,1.5445,1.5446,1.54425,1.54425,55700000.0
2009-08-13 13:39:00,1.54425,1.5444,1.5441,1.5443,90800000.0
2009-08-13 13:40:00,1.54435,1.54435,1.54405,1.54405,68300000.0
2009-08-13 13:41:00,1.5441,1.5446,1.544,1.5446,164200000.0
2009-08-13 13:42:00,1.54445,1.5447,1.54445,1.5447,92600000.0
2009-08-13 13:43:00,1.54465,1.54495,1.5443,1.5443,161500000.0
2009-08-13 13:44:00,1.5443,1.54435,1.5441,1.5442,103800000.0
2009-08-13 13:45:00,1.54415,1.54425,1.5435,1.5438,60600000.0
2009-08-13 13:46:00,1.5438,1.5439,1.54255,1.5431,118600000.0
2009-08-13 13:47:00,1.54305,1.54345,1.543,1.54305,79600000.0
2009-08-13 13:48:00,1.5431,1.5437,1.5429,1.5436,141900000.0
2009-08-13 13:49:00,1.54355,1.5436,1.54235,1.5426,185700000.0
2009-08-13 13:50:00,1.54255,1.54295,1.54245,1.5428,182400000.0
2009-08-13 13:51:00,1.5427,1.5428,1.54255,1.54265,119800000.0
2009-08-13 13:52:00,1.54265,1.5428,1.54255,1.5426,74200000.0
2009-08-13 13:53:00,1.5426,1.54275,1.54235,1.54235,73200000.0
2009-08-13 13:54:00,1.54245,1.54255,1.54175,1.54195,202600000.0
2009-08-13 13:55:00,1.54195,1.54205,1.54135,1.54165,172100000.0
2009-08-13 13:56:00,1.54165,1.54175,1.54115,1.54145,197700000.0
2009-08-13 13:57:00,1.5415,1.54165,1.5413,1.5414,138000000.0
2009-08-13 13:58:00,1.54145,1.54165,1.54085,1.5409,177000000.0
2009-08-13 13:59:00,1.54095,1.5412,1.5406,1.54105,130100000.0
2009-08-13 14:00:00,1.5411,1.54115,1.54035,1.54085,188100000.0
2009-08-13 14:01:00,1.5409,1.54165,1.5406,1.54165,221700000.0
2009-08-13 14:02:00,1.5417,1.54235,1.5414,1.54195,207700000.0
2009-08-13 14:03:00,1.54195,1.5426,1.54185,1.5425,227700000.0
2009-08-13 14:04:00,1.5425,1.5432,1.54245,1.5426,195600000.0
2009-08-13 14:05:00,1.54245,1.543,1.5423,1.543,147500000.0
2009-08-13 14:06:00,1.5429,1.5432,1.5425,1.5428,195800000.0
2009-08-13 14:07:00,1.5428,1.5441,1.5428,1.54385,249600000.0
2009-08-13 14:08:00,1.54385,1.54385,1.54285,1.5432,145000000.0
2009-08-13 14:09:00,1.54345,1.54395,1.5431,1.54395,237600000.0
2009-08-13 14:10:00,1.5439,1.54405,1.5434,1.5437,226900000.0
2009-08-13 14:11:00,1.5437,1.54465,1.54365,1.5446,275200000.0
2009-08-13 14:12:00,1.5445,1.5447,1.54395,1.54435,175100000.0
2009-08-13 14:13:00,1.5444,1.54575,1.5441,1.54485,269700000.0
2009-08-13 14:14:00,1.54475,1.54505,1.5442,1.5449,225200000.0
2009-08-13 14:15:00,1.54495,1.5457,1.54495,1.5457,184800000.0
2009-08-13 14:16:00,1.5457,1.54655,1.5453,1.5461,291500000.0
2009-08-13 14:17:00,1.5461,1.5464,1.5458,1.5464,178200000.0
2009-08-13 14:18:00,1.54675,1.54695,1.54585,1.54605,213400000.0
2009-08-13 14:19:00,1.54605,1.54675,1.54595,1.54665,210100000.0
2009-08-13 14:20:00,1.5466,1.54675,1.54635,1.54665,263700000.0
2009-08-13 14:21:00,1.5466,1.5471,1.54645,1.5467,303400000.0
2009-08-13 14:22:00,1.5467,1.54755,1.54655,1.54675,155200000.0
2009-08-13 14:23:00,1.54675,1.547,1.5464,1.5468,228400000.0
2009-08-13 14:24:00,1.5468,1.54805,1.5467,1.5477,212000000.0
2009-08-13 14:25:00,1.5477,1.54835,1.5476,1.548,175000000.0
2009-08-13 14:26:00,1.5479,1.54805,1.5474,1.54785,140800000.0
2009-08-13 14:27:00,1.54805,1.54815,1.5475,1.5475,73200000.0
2009-08-13 14:28:00,1.54755,1.54785,1.54725,1.54775,155100000.0
2009-08-13 14:29:00,1.54775,1.5478,1.54625,1.5464,269500000.0
2009-08-13 14:30:00,1.5463,1.5497,1.54505,1.5495,97700000.0
2009-08-13 14:31:00,1.54955,1.5501,1.54905,1.54935,49200000.0
2009-08-13 14:32:00,1.5489,1.55015,1.5489,1.54975,123300000.0
2009-08-13 14:33:00,1.55015,1.55025,1.5489,1.5489,100300000.0
2009-08-13 14:34:00,1.5495,1.5495,1.54765,1.54845,111600000.0
2009-08-13 14:35:00,1.548,1.54895,1.5474,1.54815,203600000.0
2009-08-13 14:36:00,1.5477,1.54875,1.54755,1.54815,187000000.0
2009-08-13 14:37:00,1.54815,1.54965,1.54815,1.54925,223700000.0
2009-08-13 14:38:00,1.5494,1.5497,1.54875,1.5488,108600000.0
2009-08-13 14:39:00,1.5488,1.54925,1.54855,1.54865,146100000.0
2009-08-13 14:40:00,1.54865,1.54965,1.54865,1.54955,165800000.0
2009-08-13 14:41:00,1.5496,1.5497,1.5489,1.5489,100000000.0
2009-08-13 14:42:00,1.54895,1.54925,1.5485,1.54925,100500000.0
2009-08-13 14:43:00,1.5493,1.54955,1.54895,1.54915,118800000.0
2009-08-13 14:44:00,1.54915,1.54965,1.54915,1.54935,89900000.0
2009-08-13 14:45:00,1.54935,1.551,1.54935,1.55095,240700000.0
2009-08-13 14:46:00,1.5511,1.55125,1.55045,1.55085,153600000.0
2009-08-13 14:47:00,1.55085,1.55085,1.5494,1.5504,165600000.0
2009-08-13 14:48:00,1.5504,1.5504,1.5496,1.5496,136300000.0
2009-08-13 14:49:00,1.54955,1.54985,1.54935,1.54945,154500000.0
2009-08-13 14:50:00,1.54955,1.55065,1.5493,1.54995,179400000.0
2009-08-13 14:51:00,1.54995,1.54995,1.54925,1.5493,183800000.0
2009-08-13 14:52:00,1.5493,1.54955,1.54905,1.54935,135200000.0
2009-08-13 14:53:00,1.54935,1.5498,1.54935,1.54935,129000000.0
2009-08-13 14:54:00,1.54935,1.54975,1.54915,1.54925,122600000.0
2009-08-13 14:55:00,1.5493,1.5498,1.54915,1.5495,162100000.0
2009-08-13 14:56:00,1.5495,1.54985,1.5494,1.5496,86300000.0
2009-08-13 14:57:00,1.5495,1.54965,1.54905,1.5492,94600000.0
2009-08-13 14:58:00,1.5494,1.5498,1.5492,1.54975,171100000.0
2009-08-13 14:59:00,1.54975,1.55015,1.54955,1.54985,103700000.0
2009-08-13 15:00:00,1.5498,1.54995,1.54965,1.5497,135200000.0
2009-08-13 15:01:00,1.5497,1.5504,1.5497,1.55035,164900000.0
2009-08-13 15:02:00,1.5504,1.5507,1.5499,1.55045,159800000.0
2009-08-13 15:03:00,1.5504,1.55075,1.55005,1.55005,185300000.0
2009-08-13 15:04:00,1.55015,1.5503,1.54965,1.54965,156100000.0
2009-08-13 15:05:00,1.5496,1.55055,1.54935,1.5505,165200000.0
2009-08-13 15:06:00,1.55055,1.55055,1.54955,1.54975,89000000.0
2009-08-13 15:07:00,1.54985,1.5506,1.5496,1.5501,160000000.0
2009-08-13 15:08:00,1.5501,1.55045,1.54995,1.55025,176400000.0
2009-08-13 15:09:00,1.5502,1.5503,1.54995,1.5502,111000000.0
2009-08-13 15:10:00,1.5501,1.5504,1.54965,1.5504,160900000.0
2009-08-13 15:11:00,1.55005,1.55005,1.54945,1.5496,163700000.0
2009-08-13 15:12:00,1.5495,1.5498,1.5495,1.5498,115100000.0
2009-08-13 15:13:00,1.54965,1.5499,1.5496,1.5499,172300000.0
2009-08-13 15:14:00,1.5499,1.5505,1.54975,1.5504,155600000.0
2009-08-13 15:15:00,1.5504,1.55055,1.55015,1.5504,195300000.0
2009-08-13 15:16:00,1.55035,1.5505,1.55025,1.5503,132400000.0
2009-08-13 15:17:00,1.55025,1.55035,1.5501,1.5503,99400000.0
2009-08-13 15:18:00,1.5501,1.55055,1.55005,1.5502,65100000.0
2009-08-13 15:19:00,1.55035,1.55095,1.55025,1.55085,196500000.0
2009-08-13 15:20:00,1.5509,1.55095,1.5506,1.5508,87200000.0
2009-08-13 15:21:00,1.5508,1.55095,1.55075,1.55075,68000000.0
2009-08-13 15:22:00,1.55075,1.5515,1.55065,1.5515,84300000.0
2009-08-13 15:23:00,1.5514,1.5514,1.55085,1.5512,95600000.0
2009-08-13 15:24:00,1.5511,1.55125,1.55035,1.5506,136400000.0
2009-08-13 15:25:00,1.5506,1.5513,1.55055,1.55115,151700000.0
2009-08-13 15:26:00,1.55125,1.55125,1.55035,1.5509,207300000.0
2009-08-13 15:27:00,1.55085,1.55105,1.55065,1.5509,190700000.0
2009-08-13 15:28:00,1.5509,1.5509,1.55005,1.5501,181700000.0
2009-08-13 15:29:00,1.55015,1.55015,1.5496,1.54985,107400000.0
2009-08-13 15:30:00,1.54985,1.55035,1.5497,1.55,166200000.0
2009-08-13 15:31:00,1.54995,1.55,1.54935,1.54955,146200000.0
2009-08-13 15:32:00,1.5495,1.5498,1.5487,1.54875,180500000.0
2009-08-13 15:33:00,1.5488,1.5488,1.54825,1.54825,145700000.0
2009-08-13 15:34:00,1.54825,1.5489,1.5481,1.5489,116200000.0
2009-08-13 15:35:00,1.54895,1.54935,1.5485,1.5488,148700000.0
2009-08-13 15:36:00,1.5488,1.54925,1.54875,1.54915,121000000.0
2009-08-13 15:37:00,1.54925,1.5495,1.549,1.54935,144100000.0
2009-08-13 15:38:00,1.54935,1.5497,1.54855,1.54875,89800000.0
2009-08-13 15:39:00,1.5487,1.54885,1.54825,1.5486,111200000.0
2009-08-13 15:40:00,1.5486,1.54955,1.54855,1.5495,162600000.0
2009-08-13 15:41:00,1.54945,1.54955,1.5492,1.54935,92500000.0
2009-08-13 15:42:00,1.54935,1.54985,1.54925,1.5494,126800000.0
2009-08-13 15:43:00,1.5494,1.5496,1.5493,1.5495,70300000.0
2009-08-13 15:44:00,1.54945,1.5506,1.54945,1.55055,151800000.0
2009-08-13 15:45:00,1.55035,1.5506,1.5498,1.55005,116500000.0
2009-08-13 15:46:00,1.55005,1.5509,1.54985,1.55065,149400000.0
2009-08-13 15:47:00,1.55055,1.55065,1.55015,1.5506,99000000.0
2009-08-13 15:48:00,1.55055,1.55055,1.55015,1.55025,72700000.0
2009-08-13 15:49:00,1.5506,1.5512,1.55015,1.5512,121900000.0
2009-08-13 15:50:00,1.5512,1.5519,1.55115,1.5519,131800000.0
2009-08-13 15:51:00,1.5521,1.55365,1.55195,1.55355,149100000.0
2009-08-13 15:52:00,1.5536,1.5539,1.5532,1.5536,114000000.0
2009-08-13 15:53:00,1.55365,1.5541,1.5533,1.5541,134000000.0
2009-08-13 15:54:00,1.55425,1.55495,1.55425,1.5544,123500000.0
2009-08-13 15:55:00,1.5544,1.55515,1.5543,1.5549,101900000.0
2009-08-13 15:56:00,1.555,1.55645,1.5549,1.55595,137200000.0
2009-08-13 15:57:00,1.5561,1.5561,1.5549,1.55525,81900000.0
2009-08-13 15:58:00,1.5549,1.55525,1.55465,1.5551,117100000.0
2009-08-13 15:59:00,1.55515,1.556,1.55515,1.556,62300000.0
2009-08-13 16:00:00,1.5561,1.5563,1.5558,1.5561,68400000.0
2009-08-13 16:01:00,1.55595,1.55695,1.55595,1.5568,105400000.0
2009-08-13 16:02:00,1.55675,1.55685,1.55565,1.5557,95800000.0
2009-08-13 16:03:00,1.5558,1.55585,1.5552,1.5553,80000000.0
2009-08-13 16:04:00,1.5553,1.5555,1.55495,1.555,88900000.0
2009-08-13 16:05:00,1.5551,1.55565,1.55465,1.55565,91200000.0
2009-08-13 16:06:00,1.55565,1.55595,1.55565,1.5559,313900000.0
2009-08-13 16:07:00,1.5558,1.5559,1.55545,1.55565,200300000.0
2009-08-13 16:08:00,1.55565,1.5561,1.55565,1.55595,180700000.0
2009-08-13 16:09:00,1.5559,1.556,1.55525,1.55525,227800000.0
2009-08-13 16:10:00,1.55525,1.5554,1.55475,1.55475,217700000.0
2009-08-13 16:11:00,1.55475,1.555,1.55435,1.5546,229900000.0
2009-08-13 16:12:00,1.55465,1.5547,1.55375,1.55405,211700000.0
2009-08-13 16:13:00,1.55405,1.5544,1.5539,1.55395,224000000.0
2009-08-13 16:14:00,1.554,1.55455,1.55395,1.55435,204300000.0
2009-08-13 16:15:00,1.55435,1.5544,1.5538,1.55415,281200000.0
2009-08-13 16:16:00,1.5541,1.5546,1.5541,1.5544,137700000.0
2009-08-13 16:17:00,1.5544,1.55495,1.55415,1.55495,155200000.0
2009-08-13 16:18:00,1.55495,1.5554,1.55495,1.55505,259000000.0
2009-08-13 16:19:00,1.55505,1.55525,1.555,1.5552,171600000.0
2009-08-13 16:20:00,1.55515,1.55525,1.5549,1.5552,275000000.0
2009-08-13 16:21:00,1.5551,1.55515,1.5536,1.5536,218800000.0
2009-08-13 16:22:00,1.55365,1.55365,1.55295,1.55335,192100000.0
2009-08-13 16:23:00,1.55335,1.55345,1.5531,1.55325,240900000.0
2009-08-13 16:24:00,1.55325,1.5533,1.5529,1.5532,160600000.0
2009-08-13 16:25:00,1.55315,1.55345,1.5529,1.5529,319200000.0
2009-08-13 16:26:00,1.5529,1.55335,1.5526,1.55265,169700000.0
2009-08-13 16:27:00,1.55265,1.5529,1.55245,1.55255,151500000.0
2009-08-13 16:28:00,1.55255,1.5528,1.5524,1.5528,86700000.0
2009-08-13 16:29:00,1.5528,1.5535,1.5528,1.5535,161700000.0
2009-08-13 16:30:00,1.55355,1.55385,1.5528,1.5529,260600000.0
2009-08-13 16:31:00,1.5529,1.55325,1.5529,1.55315,164900000.0
2009-08-13 16:32:00,1.55315,1.55315,1.55285,1.5529,151400000.0
2009-08-13 16:33:00,1.55295,1.553,1.55275,1.55285,236600000.0
2009-08-13 16:34:00,1.55275,1.55285,1.5524,1.55255,228800000.0
2009-08-13 16:35:00,1.55255,1.55305,1.55255,1.5526,103500000.0
2009-08-13 16:36:00,1.55265,1.553,1.5523,1.55265,267300000.0
2009-08-13 16:37:00,1.5527,1.5527,1.55205,1.55215,128800000.0
2009-08-13 16:38:00,1.5521,1.55235,1.55185,1.55205,187300000.0
2009-08-13 16:39:00,1.55205,1.5523,1.5517,1.5517,228300000.0
2009-08-13 16:40:00,1.5517,1.55175,1.55095,1.55115,124800000.0
2009-08-13 16:41:00,1.55105,1.5514,1.5508,1.55125,207700000.0
2009-08-13 16:42:00,1.5513,1.5515,1.55115,1.5515,244500000.0
2009-08-13 16:43:00,1.55155,1.5517,1.55115,1.55155,288100000.0
2009-08-13 16:44:00,1.55155,1.5518,1.5513,1.5517,156200000.0
2009-08-13 16:45:00,1.5517,1.5518,1.5515,1.5518,41800000.0
2009-08-13 16:46:00,1.5518,1.55195,1.55165,1.5518,230900000.0
2009-08-13 16:47:00,1.5517,1.5521,1.55165,1.55185,198100000.0
2009-08-13 16:48:00,1.5519,1.55205,1.5516,1.55175,393200000.0
2009-08-13 16:49:00,1.55175,1.5521,1.5515,1.5518,246900000.0
2009-08-13 16:50:00,1.55165,1.5517,1.5514,1.55165,146300000.0
2009-08-13 16:51:00,1.55165,1.5518,1.55155,1.5518,234900000.0
2009-08-13 16:52:00,1.5518,1.5521,1.55145,1.552,267300000.0
2009-08-13 16:53:00,1.55195,1.5523,1.5517,1.55205,218900000.0
2009-08-13 16:54:00,1.55195,1.5521,1.5513,1.55135,297000000.0
2009-08-13 16:55:00,1.5514,1.55145,1.55055,1.5507,273400000.0
2009-08-13 16:56:00,1.5506,1.55095,1.5506,1.55065,248400000.0
2009-08-13 16:57:00,1.55055,1.55055,1.55,1.5501,257700000.0
2009-08-13 16:58:00,1.55015,1.55015,1.5493,1.5497,384500000.0
2009-08-13 16:59:00,1.5497,1.54985,1.5486,1.54875,350100000.0
2009-08-13 17:00:00,1.54865,1.5493,1.5482,1.54915,284500000.0
2009-08-13 17:01:00,1.54915,1.5494,1.5486,1.5491,159000000.0
2009-08-13 17:02:00,1.5491,1.5494,1.54895,1.54895,99400000.0
2009-08-13 17:03:00,1.5489,1.54915,1.5489,1.54905,96500000.0
2009-08-13 17:04:00,1.549,1.54975,1.549,1.5496,133600000.0
2009-08-13 17:05:00,1.54955,1.5497,1.54925,1.54945,80000000.0
2009-08-13 17:06:00,1.5494,1.5496,1.54905,1.5492,156900000.0
2009-08-13 17:07:00,1.5492,1.54935,1.5488,1.54905,110300000.0
2009-08-13 17:08:00,1.54905,1.54915,1.5485,1.54875,146000000.0
2009-08-13 17:09:00,1.5488,1.54905,1.5485,1.54905,219900000.0
2009-08-13 17:10:00,1.54895,1.55,1.54895,1.54985,189700000.0
2009-08-13 17:11:00,1.54985,1.5507,1.54985,1.5506,133800000.0
2009-08-13 17:12:00,1.55075,1.55095,1.5507,1.55085,102600000.0
2009-08-13 17:13:00,1.55085,1.55135,1.55075,1.55105,148800000.0
2009-08-13 17:14:00,1.55105,1.55145,1.55075,1.55105,220300000.0
2009-08-13 17:15:00,1.55095,1.552,1.5508,1.5519,149700000.0
2009-08-13 17:16:00,1.55195,1.55195,1.5511,1.55125,281900000.0
2009-08-13 17:17:00,1.5512,1.55165,1.5508,1.5514,201300000.0
2009-08-13 17:18:00,1.55135,1.55165,1.55055,1.55055,217800000.0
2009-08-13 17:19:00,1.55055,1.5507,1.5503,1.55065,217900000.0
2009-08-13 17:20:00,1.55065,1.55105,1.5506,1.55105,162000000.0
2009-08-13 17:21:00,1.551,1.5512,1.55075,1.5509,219500000.0
2009-08-13 17:22:00,1.5509,1.551,1.5506,1.5506,174000000.0
2009-08-13 17:23:00,1.5506,1.55065,1.55045,1.55055,142000000.0
2009-08-13 17:24:00,1.55045,1.55075,1.54995,1.5505,225800000.0
2009-08-13 17:25:00,1.5505,1.5505,1.55005,1.55045,180200000.0
2009-08-13 17:26:00,1.55045,1.5505,1.55005,1.55015,139100000.0
2009-08-13 17:27:00,1.55015,1.55035,1.5497,1.5501,191300000.0
2009-08-13 17:28:00,1.5501,1.5501,1.54975,1.54995,145500000.0
2009-08-13 17:29:00,1.5499,1.54995,1.54955,1.54985,209600000.0
2009-08-13 17:30:00,1.54975,1.5499,1.5496,1.5499,199700000.0
2009-08-13 17:31:00,1.55,1.55025,1.54995,1.5502,199000000.0
2009-08-13 17:32:00,1.55025,1.5508,1.5502,1.55075,188400000.0
2009-08-13 17:33:00,1.5507,1.5515,1.55065,1.5515,132300000.0
2009-08-13 17:34:00,1.5516,1.55175,1.5508,1.55095,252400000.0
2009-08-13 17:35:00,1.55105,1.5511,1.55075,1.5509,240300000.0
2009-08-13 17:36:00,1.551,1.551,1.55035,1.55065,151900000.0
2009-08-13 17:37:00,1.5507,1.5509,1.55065,1.5507,151800000.0
2009-08-13 17:38:00,1.5507,1.55085,1.55045,1.55075,224300000.0
2009-08-13 17:39:00,1.5508,1.5508,1.54995,1.55,302800000.0
2009-08-13 17:40:00,1.55005,1.5502,1.55,1.5501,221600000.0
2009-08-13 17:41:00,1.5501,1.55075,1.55005,1.55045,194100000.0
2009-08-13 17:42:00,1.55045,1.55065,1.5504,1.55045,177200000.0
2009-08-13 17:43:00,1.55045,1.5506,1.55025,1.55035,198900000.0
2009-08-13 17:44:00,1.55035,1.551,1.55035,1.551,275300000.0
2009-08-13 17:45:00,1.551,1.55105,1.5507,1.5508,111700000.0
2009-08-13 17:46:00,1.5508,1.55135,1.5508,1.551,68200000.0
2009-08-13 17:47:00,1.5511,1.55145,1.55105,1.5512,97500000.0
2009-08-13 17:48:00,1.5513,1.55155,1.5512,1.55155,63000000.0
2009-08-13 17:49:00,1.55155,1.55165,1.55145,1.55155,35000000.0
2009-08-13 17:50:00,1.55155,1.5516,1.55115,1.55155,117600000.0
2009-08-13 17:51:00,1.55155,1.5516,1.5514,1.55145,62400000.0
2009-08-13 17:52:00,1.5515,1.5517,1.5513,1.5516,114100000.0
2009-08-13 17:53:00,1.55175,1.5518,1.55135,1.5514,110100000.0
2009-08-13 17:54:00,1.5514,1.5518,1.5514,1.55175,103700000.0
2009-08-13 17:55:00,1.55165,1.5517,1.5515,1.55155,90500000.0
2009-08-13 17:56:00,1.55165,1.55175,1.55105,1.55155,107800000.0
2009-08-13 17:57:00,1.5517,1.55185,1.55105,1.5511,130300000.0
2009-08-13 17:58:00,1.55085,1.5513,1.5506,1.5509,176100000.0
2009-08-13 17:59:00,1.55085,1.5509,1.55035,1.55035,176700000.0
2009-08-13 18:00:00,1.5503,1.55105,1.55025,1.551,113900000.0
2009-08-13 18:01:00,1.551,1.5511,1.55075,1.55075,71400000.0
2009-08-13 18:02:00,1.5508,1.5517,1.55075,1.5515,73200000.0
2009-08-13 18:03:00,1.5515,1.55175,1.55115,1.55175,85800000.0
2009-08-13 18:04:00,1.5518,1.5526,1.55175,1.5525,110200000.0
2009-08-13 18:05:00,1.5525,1.5527,1.5524,1.55265,70900000.0
2009-08-13 18:06:00,1.55265,1.55265,1.55235,1.55245,50800000.0
2009-08-13 18:07:00,1.55235,1.5526,1.5523,1.55245,88600000.0
2009-08-13 18:08:00,1.55245,1.55255,1.5523,1.5524,110000000.0
2009-08-13 18:09:00,1.5524,1.5527,1.5524,1.55265,92300000.0
2009-08-13 18:10:00,1.55265,1.55315,1.55255,1.55315,185400000.0
2009-08-13 18:11:00,1.5531,1.55335,1.553,1.55305,135400000.0
2009-08-13 18:12:00,1.55305,1.5535,1.5529,1.55335,74400000.0
2009-08-13 18:13:00,1.55345,1.5538,1.55345,1.5537,65600000.0
2009-08-13 18:14:00,1.55365,1.55365,1.55325,1.5536,30400000.0
2009-08-13 18:15:00,1.55355,1.55395,1.55355,1.55385,86000000.0
2009-08-13 18:16:00,1.55385,1.55395,1.5531,1.55315,110800000.0
2009-08-13 18:17:00,1.55325,1.55345,1.55315,1.55345,122100000.0
2009-08-13 18:18:00,1.55345,1.55505,1.55345,1.55505,132100000.0
2009-08-13 18:19:00,1.55505,1.55505,1.5542,1.55425,149900000.0
2009-08-13 18:20:00,1.5542,1.55485,1.5542,1.55465,133600000.0
2009-08-13 18:21:00,1.5547,1.5547,1.55415,1.55415,164700000.0
2009-08-13 18:22:00,1.55415,1.55425,1.55375,1.5538,80700000.0
2009-08-13 18:23:00,1.55385,1.55395,1.55355,1.5537,138200000.0
2009-08-13 18:24:00,1.5537,1.5537,1.55345,1.55345,35300000.0
2009-08-13 18:25:00,1.55345,1.5536,1.5532,1.5532,165800000.0
2009-08-13 18:26:00,1.5532,1.5532,1.5526,1.5529,134300000.0
2009-08-13 18:27:00,1.55285,1.5529,1.55275,1.5529,49000000.0
2009-08-13 18:28:00,1.553,1.55305,1.5529,1.55305,73500000.0
2009-08-13 18:29:00,1.55305,1.5531,1.55275,1.553,71800000.0
2009-08-13 18:30:00,1.55315,1.5534,1.55275,1.5532,147900000.0
2009-08-13 18:31:00,1.5533,1.55365,1.5531,1.55325,104800000.0
2009-08-13 18:32:00,1.55315,1.5535,1.55295,1.55315,110400000.0
2009-08-13 18:33:00,1.55315,1.5534,1.55305,1.5532,138100000.0
2009-08-13 18:34:00,1.5532,1.5534,1.5529,1.5532,167200000.0
2009-08-13 18:35:00,1.5532,1.5532,1.55225,1.55225,187900000.0
2009-08-13 18:36:00,1.5524,1.55255,1.5521,1.5523,194500000.0
2009-08-13 18:37:00,1.5523,1.5523,1.55195,1.55195,126700000.0
2009-08-13 18:38:00,1.5519,1.5521,1.55165,1.55165,134800000.0
2009-08-13 18:39:00,1.55165,1.552,1.55165,1.552,31800000.0
2009-08-13 18:40:00,1.552,1.55205,1.55145,1.55155,176200000.0
2009-08-13 18:41:00,1.5515,1.5516,1.5512,1.5513,303800000.0
2009-08-13 18:42:00,1.5513,1.55145,1.5511,1.5513,127800000.0
2009-08-13 18:43:00,1.55145,1.55165,1.55095,1.55145,151300000.0
2009-08-13 18:44:00,1.5514,1.5518,1.55135,1.5518,122900000.0
2009-08-13 18:45:00,1.5518,1.5519,1.5514,1.55165,140100000.0
2009-08-13 18:46:00,1.55175,1.55175,1.55135,1.55165,66000000.0
2009-08-13 18:47:00,1.55165,1.55165,1.5516,1.5516,40900000.0
2009-08-13 18:48:00,1.55155,1.55165,1.55145,1.55145,139400000.0
2009-08-13 18:49:00,1.55145,1.55175,1.55145,1.55165,108600000.0
2009-08-13 18:50:00,1.55165,1.55175,1.55125,1.55155,129500000.0
2009-08-13 18:51:00,1.55155,1.55175,1.55105,1.5514,60900000.0
2009-08-13 18:52:00,1.55145,1.5519,1.55145,1.5518,178800000.0
2009-08-13 18:53:00,1.5518,1.55185,1.55155,1.55175,51500000.0
2009-08-13 18:54:00,1.55175,1.55175,1.5513,1.5513,38600000.0
2009-08-13 18:55:00,1.55135,1.5515,1.5512,1.5513,133200000.0
2009-08-13 18:56:00,1.5514,1.5514,1.55105,1.55125,97700000.0
2009-08-13 18:57:00,1.55125,1.55125,1.55065,1.55085,183900000.0
2009-08-13 18:58:00,1.5508,1.55085,1.5505,1.55055,157400000.0
2009-08-13 18:59:00,1.55055,1.551,1.55055,1.55075,167000000.0
2009-08-13 19:00:00,1.55075,1.55095,1.55055,1.55065,128700000.0
2009-08-13 19:01:00,1.55065,1.55095,1.5506,1.5508,150300000.0
2009-08-13 19:02:00,1.5508,1.5512,1.5507,1.5512,169900000.0
2009-08-13 19:03:00,1.5512,1.55135,1.55035,1.5508,188900000.0
2009-08-13 19:04:00,1.5508,1.55105,1.5507,1.5508,39800000.0
2009-08-13 19:05:00,1.5508,1.55145,1.5508,1.55125,148300000.0
2009-08-13 19:06:00,1.5512,1.5512,1.5506,1.5507,90800000.0
2009-08-13 19:07:00,1.55075,1.55085,1.55045,1.5508,87900000.0
2009-08-13 19:08:00,1.5508,1.55095,1.5506,1.5508,76400000.0
2009-08-13 19:09:00,1.55085,1.55105,1.5507,1.55095,55600000.0
2009-08-13 19:10:00,1.55095,1.55115,1.55075,1.551,50400000.0
2009-08-13 19:11:00,1.5511,1.55125,1.5509,1.55095,70700000.0
2009-08-13 19:12:00,1.55095,1.55145,1.55095,1.5514,87200000.0
2009-08-13 19:13:00,1.5514,1.5518,1.55135,1.55175,56700000.0
2009-08-13 19:14:00,1.5518,1.55195,1.55165,1.5517,66200000.0
2009-08-13 19:15:00,1.5517,1.55185,1.55145,1.5517,100200000.0
2009-08-13 19:16:00,1.5518,1.55195,1.55145,1.5516,95700000.0
2009-08-13 19:17:00,1.5516,1.552,1.55145,1.5517,118900000.0
2009-08-13 19:18:00,1.5517,1.552,1.5515,1.552,117700000.0
2009-08-13 19:19:00,1.55215,1.55225,1.55145,1.5517,143200000.0
2009-08-13 19:20:00,1.55155,1.55185,1.5515,1.55175,43200000.0
2009-08-13 19:21:00,1.55175,1.55215,1.55165,1.5519,96000000.0
2009-08-13 19:22:00,1.5519,1.55215,1.5519,1.552,16600000.0
2009-08-13 19:23:00,1.5519,1.5522,1.55185,1.5522,105900000.0
2009-08-13 19:24:00,1.55225,1.5523,1.55175,1.55215,67200000.0
2009-08-13 19:25:00,1.55215,1.5522,1.5518,1.55195,150100000.0
2009-08-13 19:26:00,1.55195,1.55215,1.55195,1.5521,41000000.0
2009-08-13 19:27:00,1.5521,1.5524,1.5521,1.5523,56400000.0
2009-08-13 19:28:00,1.5523,1.5524,1.55195,1.5523,125100000.0
2009-08-13 19:29:00,1.55235,1.55275,1.55205,1.5526,163300000.0
2009-08-13 19:30:00,1.5526,1.5529,1.55255,1.55265,54800000.0
2009-08-13 19:31:00,1.55275,1.55285,1.5525,1.5527,48100000.0
2009-08-13 19:32:00,1.5527,1.55305,1.5526,1.55275,109500000.0
2009-08-13 19:33:00,1.5528,1.5533,1.5528,1.5531,115500000.0
2009-08-13 19:34:00,1.5531,1.5534,1.5531,1.5532,56200000.0
2009-08-13 19:35:00,1.5532,1.55395,1.5531,1.5535,86600000.0
2009-08-13 19:36:00,1.5537,1.55415,1.55365,1.55395,125500000.0
2009-08-13 19:37:00,1.55385,1.5542,1.55385,1.55405,47200000.0
2009-08-13 19:38:00,1.55405,1.55455,1.55405,1.55455,31000000.0
2009-08-13 19:39:00,1.55445,1.5545,1.554,1.55405,36600000.0
2009-08-13 19:40:00,1.55395,1.5541,1.5538,1.55395,48500000.0
2009-08-13 19:41:00,1.5539,1.554,1.5535,1.55365,43300000.0
2009-08-13 19:42:00,1.55355,1.5536,1.55335,1.55345,53900000.0
2009-08-13 19:43:00,1.55345,1.55345,1.5531,1.5532,34100000.0
2009-08-13 19:44:00,1.55325,1.55345,1.553,1.5531,53300000.0
2009-08-13 19:45:00,1.5531,1.55325,1.5529,1.5529,49100000.0
2009-08-13 19:46:00,1.5529,1.55335,1.5529,1.55325,44400000.0
2009-08-13 19:47:00,1.5533,1.55335,1.5531,1.55335,57000000.0
2009-08-13 19:48:00,1.55325,1.55345,1.5532,1.55345,36700000.0
2009-08-13 19:49:00,1.5535,1.55375,1.55345,1.5536,48400000.0
2009-08-13 19:50:00,1.55355,1.55375,1.5533,1.55345,69200000.0
2009-08-13 19:51:00,1.55345,1.55345,1.55325,1.55335,36900000.0
2009-08-13 19:52:00,1.55325,1.5539,1.55325,1.55385,60400000.0
2009-08-13 19:53:00,1.55385,1.55405,1.55345,1.5537,92700000.0
2009-08-13 19:54:00,1.55365,1.5539,1.55345,1.55355,58900000.0
2009-08-13 19:55:00,1.5537,1.5537,1.5529,1.5529,129200000.0
2009-08-13 19:56:00,1.5529,1.5531,1.55275,1.5531,70300000.0
2009-08-13 19:57:00,1.5531,1.5532,1.55295,1.5532,72600000.0
2009-08-13 19:58:00,1.5532,1.5536,1.55315,1.55315,67300000.0
2009-08-13 19:59:00,1.55295,1.55335,1.55295,1.55315,68200000.0
2009-08-13 20:00:00,1.55325,1.5537,1.55295,1.5536,87900000.0
2009-08-13 20:01:00,1.5536,1.55385,1.55345,1.55385,46000000.0
2009-08-13 20:02:00,1.55385,1.554,1.5536,1.55365,33000000.0
2009-08-13 20:03:00,1.55375,1.554,1.55355,1.554,66000000.0
2009-08-13 20:04:00,1.55395,1.5543,1.55365,1.55415,164500000.0
2009-08-13 20:05:00,1.554,1.5542,1.5538,1.5541,58200000.0
2009-08-13 20:06:00,1.5541,1.55435,1.55405,1.55435,57100000.0
2009-08-13 20:07:00,1.55425,1.55435,1.5541,1.5543,40000000.0
2009-08-13 20:08:00,1.5543,1.5543,1.55335,1.5537,99900000.0
2009-08-13 20:09:00,1.55365,1.55375,1.5534,1.55345,93800000.0
2009-08-13 20:10:00,1.55345,1.5535,1.55315,1.5534,65400000.0
2009-08-13 20:11:00,1.5533,1.5537,1.55295,1.5532,140800000.0
2009-08-13 20:12:00,1.5532,1.55335,1.5529,1.5532,110500000.0
2009-08-13 20:13:00,1.55325,1.55365,1.55315,1.55345,99600000.0
2009-08-13 20:14:00,1.5534,1.55375,1.5533,1.55345,98500000.0
2009-08-13 20:15:00,1.5535,1.5535,1.55315,1.55335,68300000.0
2009-08-13 20:16:00,1.55345,1.55345,1.5531,1.5534,51600000.0
2009-08-13 20:17:00,1.55345,1.55345,1.5532,1.55335,75900000.0
2009-08-13 20:18:00,1.55335,1.5534,1.55305,1.5534,45000000.0
2009-08-13 20:19:00,1.5535,1.5535,1.55315,1.55345,77600000.0
2009-08-13 20:20:00,1.5534,1.5537,1.55335,1.55365,58100000.0
2009-08-13 20:21:00,1.5535,1.55405,1.5535,1.55365,86700000.0
2009-08-13 20:22:00,1.55365,1.55365,1.5531,1.55315,47400000.0
2009-08-13 20:23:00,1.55325,1.55385,1.5532,1.5537,74300000.0
2009-08-13 20:24:00,1.5537,1.55395,1.55345,1.55345,101800000.0
2009-08-13 20:25:00,1.5534,1.5537,1.5534,1.55345,85000000.0
2009-08-13 20:26:00,1.5534,1.55365,1.55335,1.55345,44700000.0
2009-08-13 20:27:00,1.5535,1.55365,1.55295,1.55295,104400000.0
2009-08-13 20:28:00,1.55295,1.5536,1.55285,1.55345,104000000.0
2009-08-13 20:29:00,1.5535,1.5537,1.55315,1.5532,47600000.0
2009-08-13 20:30:00,1.5533,1.5533,1.553,1.55315,53800000.0
2009-08-13 20:31:00,1.55305,1.5532,1.55285,1.55295,66300000.0
2009-08-13 20:32:00,1.55305,1.5532,1.5529,1.5531,135000000.0
2009-08-13 20:33:00,1.5531,1.5531,1.55285,1.5529,33500000.0
2009-08-13 20:34:00,1.55295,1.5531,1.55255,1.553,68200000.0
2009-08-13 20:35:00,1.55305,1.5533,1.553,1.553,40400000.0
2009-08-13 20:36:00,1.5528,1.55335,1.5527,1.5532,42900000.0
2009-08-13 20:37:00,1.55295,1.55325,1.5528,1.55295,68700000.0
2009-08-13 20:38:00,1.55295,1.55295,1.5527,1.5528,30000000.0
2009-08-13 20:39:00,1.55285,1.5529,1.55275,1.55275,27000000.0
2009-08-13 20:40:00,1.55275,1.55285,1.55245,1.55265,45600000.0
2009-08-13 20:41:00,1.5526,1.5527,1.5524,1.5525,46300000.0
2009-08-13 20:42:00,1.55255,1.5526,1.5524,1.5526,47400000.0
2009-08-13 20:43:00,1.55255,1.5528,1.5525,1.55275,37900000.0
2009-08-13 20:44:00,1.5525,1.5525,1.5521,1.5522,54400000.0
2009-08-13 20:45:00,1.55225,1.55265,1.55225,1.55255,38500000.0
2009-08-13 20:46:00,1.55265,1.55265,1.5524,1.55245,74700000.0
2009-08-13 20:47:00,1.55245,1.5525,1.55225,1.5524,71400000.0
2009-08-13 20:48:00,1.55255,1.5526,1.5525,1.55255,16000000.0
2009-08-13 20:49:00,1.5526,1.5532,1.55255,1.5532,75500000.0
2009-08-13 20:50:00,1.55285,1.5534,1.55285,1.5534,38100000.0
2009-08-13 20:51:00,1.55375,1.5538,1.5534,1.5537,55900000.0
2009-08-13 20:52:00,1.5537,1.5539,1.5536,1.5538,71200000.0
2009-08-13 20:53:00,1.55375,1.554,1.55365,1.55395,99100000.0
2009-08-13 20:54:00,1.55385,1.55405,1.5538,1.5538,45600000.0
2009-08-13 20:55:00,1.5538,1.5539,1.55375,1.5538,13000000.0
2009-08-13 20:56:00,1.5538,1.55385,1.55355,1.55385,49500000.0
2009-08-13 20:57:00,1.5538,1.5539,1.55365,1.55375,104200000.0
2009-08-13 20:58:00,1.5538,1.55395,1.5534,1.55365,125700000.0
2009-08-13 20:59:00,1.5536,1.5541,1.5536,1.5541,128400000.0
2009-08-13 21:00:00,1.5541,1.5542,1.55385,1.55385,69900000.0
2009-08-13 21:01:00,1.5538,1.55385,1.55355,1.55355,98500000.0
2009-08-13 21:02:00,1.55355,1.5539,1.55345,1.5536,100400000.0
2009-08-13 21:03:00,1.5535,1.55385,1.5534,1.5538,110200000.0
2009-08-13 21:04:00,1.55385,1.5539,1.55335,1.55355,73900000.0
2009-08-13 21:05:00,1.5535,1.5537,1.5535,1.55355,29600000.0
2009-08-13 21:06:00,1.5535,1.55365,1.5533,1.55355,70300000.0
2009-08-13 21:07:00,1.55355,1.5539,1.55355,1.55375,43800000.0
2009-08-13 21:08:00,1.55375,1.55375,1.5534,1.5536,58000000.0
2009-08-13 21:09:00,1.5536,1.55385,1.5535,1.5537,78200000.0
2009-08-13 21:10:00,1.5537,1.5537,1.55335,1.55345,65300000.0
2009-08-13 21:11:00,1.55355,1.5545,1.55355,1.55445,52900000.0
2009-08-13 21:12:00,1.5545,1.55505,1.5542,1.5548,102000000.0
2009-08-13 21:13:00,1.55485,1.55525,1.5544,1.55515,85900000.0
2009-08-13 21:14:00,1.5552,1.55555,1.5551,1.5555,68500000.0
2009-08-13 21:15:00,1.5555,1.5555,1.5551,1.55525,59200000.0
2009-08-13 21:16:00,1.55525,1.5553,1.555,1.5553,33800000.0
2009-08-13 21:17:00,1.5553,1.5553,1.55485,1.55495,46100000.0
2009-08-13 21:18:00,1.5549,1.5553,1.5547,1.5553,64300000.0
2009-08-13 21:19:00,1.55535,1.55535,1.5552,1.55525,18000000.0
2009-08-13 21:20:00,1.55525,1.55525,1.55495,1.555,36700000.0
2009-08-13 21:21:00,1.5549,1.555,1.5546,1.55475,71000000.0
2009-08-13 21:22:00,1.55465,1.555,1.55465,1.55495,50100000.0
2009-08-13 21:23:00,1.5549,1.5551,1.55485,1.55505,22000000.0
2009-08-13 21:24:00,1.55505,1.5554,1.55505,1.55535,26600000.0
2009-08-13 21:25:00,1.55535,1.55545,1.55515,1.55545,37000000.0
2009-08-13 21:26:00,1.55545,1.55575,1.55545,1.5556,10000000.0
2009-08-13 21:27:00,1.55555,1.5558,1.55535,1.5557,45100000.0
2009-08-13 21:28:00,1.55575,1.5558,1.55545,1.5556,41800000.0
2009-08-13 21:29:00,1.5556,1.55565,1.55535,1.5556,23000000.0
2009-08-13 21:30:00,1.5557,1.5557,1.55535,1.5556,28100000.0
2009-08-13 21:31:00,1.55555,1.55565,1.55495,1.55505,40200000.0
2009-08-13 21:32:00,1.555,1.55505,1.55485,1.55495,25000000.0
2009-08-13 21:33:00,1.55485,1.55505,1.55465,1.5549,25600000.0
2009-08-13 21:34:00,1.5549,1.5551,1.55465,1.55465,27700000.0
2009-08-13 21:35:00,1.55465,1.55515,1.55465,1.5548,59700000.0
2009-08-13 21:36:00,1.55485,1.5549,1.5546,1.5549,36500000.0
2009-08-13 21:37:00,1.55495,1.5551,1.5547,1.555,66700000.0
2009-08-13 21:38:00,1.555,1.55515,1.5547,1.5548,25100000.0
2009-08-13 21:39:00,1.5549,1.55495,1.5547,1.5549,12000000.0
2009-08-13 21:40:00,1.5548,1.5551,1.55475,1.5551,52400000.0
2009-08-13 21:41:00,1.55515,1.55515,1.55475,1.55515,79600000.0
2009-08-13 21:42:00,1.5551,1.5551,1.55495,1.5551,34000000.0
2009-08-13 21:43:00,1.55505,1.5552,1.5549,1.55505,26600000.0
2009-08-13 21:44:00,1.555,1.5552,1.55485,1.55485,48800000.0
2009-08-13 21:45:00,1.5549,1.55495,1.5548,1.55495,11000000.0
2009-08-13 21:46:00,1.55485,1.55495,1.55485,1.5549,10000000.0
2009-08-13 21:47:00,1.55495,1.55495,1.5546,1.5546,12000000.0
2009-08-13 21:48:00,1.55465,1.55485,1.55465,1.5548,12000000.0
2009-08-13 21:49:00,1.55485,1.55495,1.5548,1.5549,12000000.0
2009-08-13 21:50:00,1.5548,1.55505,1.5547,1.5549,37600000.0
2009-08-13 21:51:00,1.55455,1.5553,1.55455,1.55525,54300000.0
2009-08-13 21:52:00,1.55525,1.55565,1.55525,1.5556,35100000.0
2009-08-13 21:53:00,1.5556,1.55575,1.55525,1.5553,55900000.0
2009-08-13 21:54:00,1.5554,1.5556,1.5552,1.55555,62000000.0
2009-08-13 21:55:00,1.55565,1.55575,1.55555,1.5557,21100000.0
2009-08-13 21:56:00,1.5557,1.5559,1.5555,1.5557,39100000.0
2009-08-13 21:57:00,1.55575,1.55575,1.55505,1.5552,51600000.0
2009-08-13 21:58:00,1.5552,1.5558,1.5552,1.5554,78500000.0
2009-08-13 21:59:00,1.5554,1.5557,1.5554,1.5555,51400000.0
2009-08-13 22:00:00,1.55555,1.55555,1.55495,1.55495,152200000.0
2009-08-13 22:01:00,1.5549,1.5549,1.5542,1.5547,54300000.0
2009-08-13 22:02:00,1.55465,1.55475,1.55455,1.5547,42000000.0
2009-08-13 22:03:00,1.5547,1.5548,1.5543,1.5543,59700000.0
2009-08-13 22:04:00,1.5543,1.5548,1.5543,1.5546,41100000.0
2009-08-13 22:05:00,1.5546,1.55465,1.5545,1.5546,48800000.0
2009-08-13 22:06:00,1.5546,1.5546,1.5546,1.5546,3000000.0
2009-08-13 22:07:00,1.5546,1.5546,1.55425,1.55425,46800000.0
2009-08-13 22:08:00,1.5543,1.5544,1.55425,1.55435,60500000.0
2009-08-13 22:09:00,1.55435,1.55435,1.5543,1.5543,15400000.0
2009-08-13 22:10:00,1.5543,1.5543,1.5543,1.5543,8000000.0
2009-08-13 22:11:00,1.5543,1.55455,1.5543,1.55455,14000000.0
2009-08-13 22:12:00,1.5546,1.5546,1.5542,1.55435,33300000.0
2009-08-13 22:13:00,1.55435,1.5544,1.5541,1.5542,53200000.0
2009-08-13 22:14:00,1.5541,1.5542,1.55385,1.55385,41100000.0
2009-08-13 22:15:00,1.55385,1.55425,1.55385,1.5542,36300000.0
2009-08-13 22:16:00,1.5542,1.5542,1.5542,1.5542,1600000.0
2009-08-13 22:17:00,1.5537,1.55375,1.55369,1.55375,14800000.0
2009-08-13 22:18:00,1.5542,1.55425,1.5542,1.55425,14800000.0
2009-08-13 22:19:00,1.5543,1.5543,1.5539,1.55415,13200000.0
2009-08-13 22:20:00,1.5542,1.5545,1.55395,1.55445,63300000.0
2009-08-13 22:21:00,1.5544,1.5546,1.55435,1.55445,33000000.0
2009-08-13 22:22:00,1.55445,1.55475,1.55445,1.5545,34000000.0
2009-08-13 22:23:00,1.5545,1.5546,1.5545,1.5546,9500000.0
2009-08-13 22:24:00,1.5546,1.5546,1.5546,1.5546,1600000.0
2009-08-13 22:25:00,1.55455,1.5547,1.5545,1.5547,57400000.0
2009-08-13 22:26:00,1.5547,1.5547,1.55455,1.55465,14800000.0
2009-08-13 22:27:00,1.55475,1.555,1.55475,1.5549,30200000.0
2009-08-13 22:28:00,1.5549,1.5549,1.55485,1.5549,4600000.0
2009-08-13 22:29:00,1.555,1.5552,1.55485,1.55485,17900000.0
2009-08-13 22:30:00,1.55495,1.55495,1.5548,1.5549,24700000.0
2009-08-13 22:31:00,1.55505,1.5551,1.5548,1.55485,55700000.0
2009-08-13 22:32:00,1.55485,1.5551,1.5548,1.5551,18300000.0
2009-08-13 22:33:00,1.5551,1.55575,1.5548,1.5549,107400000.0
2009-08-13 22:34:00,1.5549,1.55495,1.55435,1.55495,59000000.0
2009-08-13 22:35:00,1.55505,1.55505,1.5547,1.555,127600000.0
2009-08-13 22:36:00,1.55505,1.55515,1.55495,1.55515,35900000.0
2009-08-13 22:37:00,1.55515,1.55515,1.5549,1.55505,136200000.0
2009-08-13 22:38:00,1.555,1.55505,1.5547,1.55485,192600000.0
2009-08-13 22:39:00,1.55485,1.55505,1.55485,1.555,104700000.0
2009-08-13 22:40:00,1.5551,1.55515,1.5549,1.55505,98800000.0
2009-08-13 22:41:00,1.555,1.55505,1.5549,1.55495,73700000.0
2009-08-13 22:42:00,1.55495,1.5552,1.5548,1.55505,41900000.0
2009-08-13 22:43:00,1.55505,1.5552,1.55495,1.55495,32300000.0
2009-08-13 22:44:00,1.555,1.55505,1.55455,1.55455,33800000.0
2009-08-13 22:45:00,1.5546,1.55495,1.55445,1.5548,37000000.0
2009-08-13 22:46:00,1.5548,1.5548,1.55445,1.55465,51400000.0
2009-08-13 22:47:00,1.55465,1.55475,1.55435,1.5546,84300000.0
2009-08-13 22:48:00,1.55465,1.55485,1.55395,1.55415,67200000.0
2009-08-13 22:49:00,1.5544,1.5545,1.55375,1.5542,52900000.0
2009-08-13 22:50:00,1.5542,1.5542,1.55335,1.55355,52200000.0
2009-08-13 22:51:00,1.55355,1.5545,1.55355,1.5543,54200000.0
2009-08-13 22:52:00,1.55425,1.55425,1.55415,1.55415,29200000.0
2009-08-13 22:53:00,1.55405,1.5542,1.55365,1.55375,26800000.0
2009-08-13 22:54:00,1.55365,1.5542,1.55325,1.5541,89400000.0
2009-08-13 22:55:00,1.5541,1.5544,1.55285,1.55315,103600000.0
2009-08-13 22:56:00,1.55315,1.5538,1.55315,1.5538,29700000.0
2009-08-13 22:57:00,1.5538,1.5539,1.5538,1.5538,9200000.0
2009-08-13 22:58:00,1.5539,1.55405,1.5537,1.5538,17200000.0
2009-08-13 22:59:00,1.5538,1.5538,1.5529,1.55325,23600000.0
2009-08-13 23:00:00,1.55285,1.5533,1.55285,1.5533,21000000.0
2009-08-13 23:01:00,1.55335,1.5537,1.55335,1.5536,10600000.0
2009-08-13 23:02:00,1.55365,1.5537,1.55355,1.55355,4600000.0
2009-08-13 23:03:00,1.5536,1.55435,1.5536,1.55435,19300000.0
2009-08-13 23:04:00,1.5541,1.5541,1.5534,1.55345,72200000.0
2009-08-13 23:05:00,1.5535,1.5535,1.5531,1.5531,58000000.0
2009-08-13 23:06:00,1.5531,1.55315,1.55225,1.55225,25800000.0
2009-08-13 23:07:00,1.55235,1.5532,1.5521,1.55315,77000000.0
2009-08-13 23:08:00,1.55315,1.55335,1.55315,1.5532,20000000.0
2009-08-13 23:09:00,1.5532,1.55325,1.5532,1.55325,9800000.0
2009-08-13 23:10:00,1.5533,1.5533,1.5519,1.55215,22800000.0
2009-08-13 23:11:00,1.5522,1.553,1.5517,1.55265,56900000.0
2009-08-13 23:12:00,1.55185,1.5522,1.55185,1.5522,57200000.0
2009-08-13 23:13:00,1.5522,1.5526,1.5522,1.5524,53100000.0
2009-08-13 23:14:00,1.5524,1.5527,1.55175,1.55235,28800000.0
2009-08-13 23:15:00,1.55245,1.5527,1.5519,1.55205,39100000.0
2009-08-13 23:16:00,1.55205,1.55265,1.5517,1.55205,19500000.0
2009-08-13 23:17:00,1.5522,1.5528,1.55195,1.552,34100000.0
2009-08-13 23:18:00,1.5528,1.5528,1.5518,1.5528,27000000.0
2009-08-13 23:19:00,1.55215,1.5528,1.55215,1.5528,11000000.0
2009-08-13 23:20:00,1.55205,1.5523,1.55205,1.5523,5200000.0
2009-08-13 23:21:00,1.55235,1.5528,1.55235,1.5528,16200000.0
2009-08-13 23:22:00,1.55285,1.55295,1.5528,1.5528,19500000.0
2009-08-13 23:23:00,1.55295,1.55325,1.55295,1.55325,53000000.0
2009-08-13 23:24:00,1.55325,1.55325,1.55265,1.5528,29200000.0
2009-08-13 23:25:00,1.5528,1.553,1.55275,1.55275,18900000.0
2009-08-13 23:26:00,1.5528,1.55285,1.5528,1.55285,3600000.0
2009-08-13 23:27:00,1.5528,1.55285,1.5528,1.5528,21400000.0
2009-08-13 23:28:00,1.5528,1.5528,1.5528,1.5528,10000000.0
2009-08-13 23:29:00,1.5528,1.5528,1.5528,1.5528,9000000.0
2009-08-13 23:30:00,1.5528,1.553,1.5528,1.5528,16800000.0
2009-08-13 23:31:00,1.55285,1.55295,1.5528,1.5528,8800000.0
2009-08-13 23:32:00,1.55265,1.55285,1.55265,1.55285,11400000.0
2009-08-13 23:33:00,1.553,1.5531,1.55285,1.5529,21500000.0
2009-08-13 23:34:00,1.55295,1.55295,1.5528,1.5528,22000000.0
2009-08-13 23:35:00,1.55285,1.55285,1.5528,1.5528,14600000.0
2009-08-13 23:36:00,1.5528,1.5528,1.5528,1.5528,1000000.0
2009-08-13 23:37:00,1.5528,1.5528,1.55275,1.5528,6600000.0
2009-08-13 23:38:00,1.55295,1.5531,1.5529,1.5529,19400000.0
2009-08-13 23:39:00,1.553,1.553,1.5528,1.5528,11800000.0
2009-08-13 23:40:00,1.5528,1.5528,1.5528,1.5528,12000000.0
2009-08-13 23:41:00,1.5528,1.5528,1.5528,1.5528,8000000.0
2009-08-13 23:42:00,1.5528,1.5528,1.5528,1.5528,7000000.0
2009-08-13 23:43:00,1.5528,1.5528,1.5528,1.5528,15200000.0
2009-08-13 23:44:00,1.5529,1.55295,1.55285,1.55285,8600000.0
2009-08-13 23:45:00,1.5529,1.55315,1.5529,1.55315,23600000.0
2009-08-13 23:46:00,1.55305,1.55305,1.55285,1.55285,17600000.0
2009-08-13 23:47:00,1.55285,1.55285,1.5528,1.5528,9000000.0
2009-08-13 23:48:00,1.55285,1.55285,1.55275,1.55275,6800000.0
2009-08-13 23:49:00,1.55285,1.55285,1.5528,1.5528,5000000.0
2009-08-13 23:50:00,1.5528,1.5528,1.5528,1.5528,3000000.0
2009-08-13 23:51:00,1.5528,1.5528,1.55265,1.5528,5000000.0
2009-08-13 23:52:00,1.5528,1.55295,1.5528,1.5529,34100000.0
2009-08-13 23:53:00,1.553,1.553,1.5528,1.5529,39200000.0
2009-08-13 23:54:00,1.553,1.553,1.5529,1.55295,13000000.0
2009-08-13 23:55:00,1.5529,1.55295,1.55285,1.55295,5800000.0
2009-08-13 23:56:00,1.5529,1.553,1.5529,1.553,11200000.0
2009-08-13 23:57:00,1.553,1.55315,1.55265,1.5528,25400000.0
2009-08-13 23:58:00,1.55235,1.5528,1.55235,1.5528,14000000.0
2009-08-13 23:59:00,1.5528,1.5528,1.5528,1.5528,9000000.0
2009-08-14 00:00:00,1.5528,1.553,1.5528,1.553,16400000.0
2009-08-14 00:01:00,1.5531,1.55325,1.553,1.55305,14200000.0
2009-08-14 00:02:00,1.553,1.5531,1.553,1.553,7400000.0
2009-08-14 00:03:00,1.553,1.5532,1.553,1.55315,6800000.0
2009-08-14 00:04:00,1.5531,1.5532,1.5531,1.5531,10800000.0
2009-08-14 00:05:00,1.5531,1.5532,1.5529,1.55315,19400000.0
2009-08-14 00:06:00,1.5531,1.55325,1.55305,1.5531,25000000.0
2009-08-14 00:07:00,1.55305,1.5531,1.55305,1.5531,10400000.0
2009-08-14 00:08:00,1.55305,1.55315,1.553,1.55315,25200000.0
2009-08-14 00:09:00,1.55315,1.5533,1.55315,1.5532,19400000.0
2009-08-14 00:10:00,1.5532,1.5532,1.5532,1.5532,3400000.0
2009-08-14 00:11:00,1.5532,1.5532,1.5532,1.5532,1600000.0
2009-08-14 00:12:00,1.55325,1.55325,1.55315,1.55315,4600000.0
2009-08-14 00:13:00,1.5532,1.5532,1.5532,1.5532,1000000.0
2009-08-14 00:14:00,1.5531,1.5531,1.5531,1.5531,1600000.0
2009-08-14 00:15:00,1.5531,1.5531,1.5531,1.5531,7800000.0
2009-08-14 00:16:00,1.5532,1.5532,1.5532,1.5532,1000000.0
2009-08-14 00:17:00,1.5531,1.55325,1.5531,1.55325,2600000.0
2009-08-14 00:18:00,1.55315,1.55315,1.55315,1.55315,1600000.0
2009-08-14 00:19:00,1.55315,1.55325,1.55315,1.55325,7400000.0
2009-08-14 00:20:00,1.55325,1.55325,1.55315,1.55325,6600000.0
2009-08-14 00:21:00,1.55315,1.55325,1.55315,1.55315,13400000.0
2009-08-14 00:22:00,1.553,1.553,1.553,1.553,1600000.0
2009-08-14 00:23:00,1.5529,1.553,1.55285,1.553,7000000.0
2009-08-14 00:24:00,1.553,1.553,1.553,1.553,29000000.0
2009-08-14 00:25:00,1.553,1.553,1.553,1.553,5000000.0
2009-08-14 00:26:00,1.553,1.553,1.55265,1.55265,4200000.0
2009-08-14 00:27:00,1.5529,1.5529,1.5529,1.5529,3000000.0
2009-08-14 00:28:00,1.553,1.55305,1.553,1.55305,2000000.0
2009-08-14 00:29:00,1.55305,1.55315,1.553,1.553,19800000.0
2009-08-14 00:30:00,1.55315,1.55325,1.553,1.55315,22200000.0
2009-08-14 00:31:00,1.55305,1.55315,1.55305,1.5531,9800000.0
2009-08-14 00:32:00,1.55305,1.55315,1.553,1.5531,14200000.0
2009-08-14 00:33:00,1.55315,1.55315,1.55305,1.5531,5600000.0
2009-08-14 00:34:00,1.55315,1.55315,1.553,1.55305,12800000.0
2009-08-14 00:35:00,1.553,1.55305,1.553,1.553,12800000.0
2009-08-14 00:36:00,1.55305,1.55305,1.553,1.553,13400000.0
2009-08-14 00:37:00,1.553,1.553,1.553,1.553,10000000.0
2009-08-14 00:38:00,1.553,1.553,1.553,1.553,5000000.0
2009-08-14 00:39:00,1.553,1.553,1.55275,1.553,7000000.0
2009-08-14 00:40:00,1.55221,1.55221,1.55215,1.55216,4400000.0
2009-08-14 00:41:00,1.55255,1.5526,1.5525,1.5526,4400000.0
2009-08-14 00:42:00,1.55265,1.55265,1.5526,1.5526,13800000.0
2009-08-14 00:43:00,1.55285,1.553,1.55285,1.553,12000000.0
2009-08-14 00:44:00,1.553,1.553,1.553,1.553,5000000.0
2009-08-14 00:45:00,1.553,1.553,1.553,1.553,9000000.0
2009-08-14 00:46:00,1.553,1.55305,1.553,1.55305,2000000.0
2009-08-14 00:47:00,1.55305,1.55305,1.553,1.553,2000000.0
2009-08-14 00:48:00,1.553,1.55305,1.553,1.55305,4400000.0
2009-08-14 00:49:00,1.5532,1.5533,1.553,1.553,6000000.0
2009-08-14 00:50:00,1.553,1.55305,1.553,1.553,13000000.0
2009-08-14 00:51:00,1.553,1.553,1.553,1.553,5000000.0
2009-08-14 00:52:00,1.553,1.553,1.553,1.553,5000000.0
2009-08-14 00:53:00,1.553,1.553,1.5524,1.553,17600000.0
2009-08-14 00:54:00,1.55255,1.553,1.55255,1.553,4400000.0
2009-08-14 00:55:00,1.553,1.553,1.553,1.553,9000000.0
2009-08-14 00:56:00,1.553,1.553,1.553,1.553,8000000.0
2009-08-14 00:57:00,1.553,1.553,1.553,1.553,11000000.0
2009-08-14 00:58:00,1.553,1.553,1.553,1.553,4000000.0
2009-08-14 00:59:00,1.553,1.553,1.5522,1.55235,39200000.0
2009-08-14 01:00:00,1.5525,1.5525,1.55205,1.5525,34600000.0
2009-08-14 01:01:00,1.5525,1.55295,1.5523,1.5526,26000000.0
2009-08-14 01:02:00,1.5526,1.5527,1.55225,1.5526,10600000.0
2009-08-14 01:03:00,1.5526,1.5526,1.5522,1.5526,12100000.0
2009-08-14 01:04:00,1.5526,1.5526,1.5523,1.5523,26400000.0
2009-08-14 01:05:00,1.5523,1.5523,1.55225,1.55225,9400000.0
2009-08-14 01:06:00,1.55225,1.55225,1.5522,1.55225,20500000.0
2009-08-14 01:07:00,1.5522,1.55225,1.5522,1.55225,30000000.0
2009-08-14 01:08:00,1.5522,1.5523,1.552,1.5521,34600000.0
2009-08-14 01:09:00,1.5521,1.5524,1.5521,1.5524,12700000.0
2009-08-14 01:10:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2009-08-14 01:11:00,1.5524,1.5524,1.5524,1.5524,1000000.0
2009-08-14 01:12:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2009-08-14 01:13:00,1.5524,1.55245,1.5524,1.55245,10800000.0
2009-08-14 01:14:00,1.55245,1.55245,1.55245,1.55245,1000000.0
2009-08-14 01:15:00,1.55255,1.55255,1.55245,1.55245,3000000.0
2009-08-14 01:16:00,1.5524,1.55245,1.5524,1.5524,12100000.0
2009-08-14 01:17:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2009-08-14 01:18:00,1.5524,1.55245,1.5524,1.55245,7000000.0
2009-08-14 01:19:00,1.5524,1.5524,1.5524,1.5524,12700000.0
2009-08-14 01:20:00,1.5524,1.5524,1.5524,1.5524,5000000.0
2009-08-14 01:21:00,1.5524,1.5524,1.55165,1.5518,33200000.0
2009-08-14 01:22:00,1.55195,1.5524,1.5517,1.5518,31800000.0
2009-08-14 01:23:00,1.55225,1.5524,1.55225,1.5524,3000000.0
2009-08-14 01:24:00,1.5524,1.55265,1.5524,1.5525,27000000.0
2009-08-14 01:25:00,1.55265,1.55275,1.55265,1.55275,6400000.0
2009-08-14 01:26:00,1.55265,1.55275,1.55255,1.55275,12600000.0
2009-08-14 01:27:00,1.5528,1.55345,1.55235,1.5524,47200000.0
2009-08-14 01:28:00,1.5524,1.5528,1.5524,1.5528,15000000.0
2009-08-14 01:29:00,1.5528,1.55295,1.5528,1.55295,8000000.0
2009-08-14 01:30:00,1.5529,1.553,1.55235,1.5524,18600000.0
2009-08-14 01:31:00,1.5524,1.5524,1.5524,1.5524,8000000.0
2009-08-14 01:32:00,1.5524,1.5524,1.5524,1.5524,4000000.0
2009-08-14 01:33:00,1.5524,1.5524,1.5524,1.5524,6000000.0
2009-08-14 01:34:00,1.5524,1.5524,1.55165,1.5524,18000000.0
2009-08-14 01:35:00,1.5524,1.5525,1.5524,1.5525,15800000.0
2009-08-14 01:36:00,1.5525,1.5526,1.55245,1.55255,21400000.0
2009-08-14 01:37:00,1.5524,1.55265,1.5524,1.55265,22000000.0
2009-08-14 01:38:00,1.55255,1.55265,1.55255,1.5526,25600000.0
2009-08-14 01:39:00,1.5525,1.5525,1.5524,1.5524,18600000.0
2009-08-14 01:40:00,1.5524,1.5528,1.5524,1.55275,55700000.0
2009-08-14 01:41:00,1.5529,1.5529,1.5524,1.5524,56600000.0
2009-08-14 01:42:00,1.5524,1.55255,1.5524,1.55245,44100000.0
2009-08-14 01:43:00,1.5525,1.55275,1.5524,1.5526,29200000.0
2009-08-14 01:44:00,1.5525,1.55265,1.5525,1.5526,10800000.0
2009-08-14 01:45:00,1.55265,1.55275,1.5526,1.5527,21600000.0
2009-08-14 01:46:00,1.5528,1.5531,1.5527,1.55295,40000000.0
2009-08-14 01:47:00,1.55285,1.55295,1.55225,1.5524,34800000.0
2009-08-14 01:48:00,1.55155,1.5516,1.55155,1.55159,65400000.0
2009-08-14 01:49:00,1.5524,1.5525,1.5524,1.5524,65400000.0
2009-08-14 01:50:00,1.5524,1.5524,1.5524,1.5524,23000000.0
2009-08-14 01:51:00,1.5524,1.5524,1.5512,1.5512,35000000.0
2009-08-14 01:52:00,1.5514,1.5524,1.5514,1.5524,23000000.0
2009-08-14 01:53:00,1.5524,1.5524,1.5524,1.5524,16000000.0
2009-08-14 01:54:00,1.5524,1.5524,1.5524,1.5524,27000000.0
2009-08-14 01:55:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2009-08-14 01:56:00,1.5524,1.5524,1.5524,1.5524,5000000.0
2009-08-14 01:57:00,1.5524,1.5524,1.5524,1.5524,1000000.0
2009-08-14 01:58:00,1.5524,1.5524,1.55175,1.55175,6000000.0
2009-08-14 01:59:00,1.5524,1.5524,1.5514,1.5524,28000000.0
2009-08-14 02:00:00,1.5524,1.5524,1.5524,1.5524,29000000.0
2009-08-14 02:01:00,1.5524,1.5524,1.55185,1.5524,14000000.0
2009-08-14 02:02:00,1.55148,1.55151,1.55144,1.55147,5000000.0
2009-08-14 02:03:00,1.5524,1.5524,1.5518,1.5518,5000000.0
2009-08-14 02:04:00,1.5524,1.5524,1.5518,1.5524,15000000.0
2009-08-14 02:05:00,1.5524,1.5524,1.5516,1.552,16800000.0
2009-08-14 02:06:00,1.55205,1.55205,1.55195,1.55195,3000000.0
2009-08-14 02:07:00,1.5519,1.5519,1.5519,1.5519,3200000.0
2009-08-14 02:08:00,1.55195,1.55215,1.55185,1.55215,21000000.0
2009-08-14 02:09:00,1.5521,1.55215,1.5518,1.5518,22000000.0
2009-08-14 02:10:00,1.55185,1.55205,1.5518,1.552,22300000.0
2009-08-14 02:11:00,1.552,1.55215,1.552,1.5521,25300000.0
2009-08-14 02:12:00,1.55215,1.5522,1.55195,1.55195,14200000.0
2009-08-14 02:13:00,1.55205,1.5521,1.552,1.552,3000000.0
2009-08-14 02:14:00,1.55205,1.5523,1.5519,1.55215,50800000.0
2009-08-14 02:15:00,1.55215,1.55245,1.5518,1.55225,37800000.0
2009-08-14 02:16:00,1.5522,1.5528,1.5519,1.55265,42800000.0
2009-08-14 02:17:00,1.5527,1.55285,1.55265,1.55275,30600000.0
2009-08-14 02:18:00,1.5526,1.5528,1.5522,1.55245,47900000.0
2009-08-14 02:19:00,1.5525,1.5525,1.5522,1.55225,34800000.0
2009-08-14 02:20:00,1.5522,1.5522,1.55185,1.55205,16000000.0
2009-08-14 02:21:00,1.55205,1.5526,1.55205,1.5525,17000000.0
2009-08-14 02:22:00,1.5526,1.5526,1.5525,1.5525,4000000.0
2009-08-14 02:23:00,1.5525,1.5525,1.5525,1.5525,6000000.0
2009-08-14 02:24:00,1.5524,1.5524,1.55235,1.55235,4000000.0
2009-08-14 02:25:00,1.5523,1.55245,1.55195,1.55195,60900000.0
2009-08-14 02:26:00,1.55195,1.55225,1.55165,1.5521,47300000.0
2009-08-14 02:27:00,1.5521,1.55235,1.552,1.55225,74300000.0
2009-08-14 02:28:00,1.5523,1.55235,1.55155,1.55225,55400000.0
2009-08-14 02:29:00,1.55215,1.55225,1.5516,1.5517,37200000.0
2009-08-14 02:30:00,1.55175,1.55175,1.55135,1.55165,66800000.0
2009-08-14 02:31:00,1.55165,1.55165,1.5514,1.55155,50400000.0
2009-08-14 02:32:00,1.5515,1.55155,1.55085,1.5511,87800000.0
2009-08-14 02:33:00,1.5511,1.55135,1.55105,1.55135,75900000.0
2009-08-14 02:34:00,1.55135,1.55145,1.5513,1.55135,29000000.0
2009-08-14 02:35:00,1.5514,1.5516,1.5514,1.5515,10000000.0
2009-08-14 02:36:00,1.5514,1.5516,1.55135,1.5514,34800000.0
2009-08-14 02:37:00,1.55135,1.55145,1.55125,1.55145,23200000.0
2009-08-14 02:38:00,1.55135,1.55155,1.55135,1.5515,24400000.0
2009-08-14 02:39:00,1.5514,1.5514,1.55125,1.5513,9800000.0
2009-08-14 02:40:00,1.5514,1.5514,1.5512,1.5512,15400000.0
2009-08-14 02:41:00,1.5512,1.5516,1.5512,1.55155,23400000.0
2009-08-14 02:42:00,1.55145,1.55145,1.5511,1.55115,19800000.0
2009-08-14 02:43:00,1.5512,1.5512,1.5511,1.5511,22800000.0
2009-08-14 02:44:00,1.5511,1.55125,1.55095,1.5511,32200000.0
2009-08-14 02:45:00,1.5511,1.5511,1.55105,1.55105,3000000.0
2009-08-14 02:46:00,1.5511,1.5511,1.55055,1.5508,33000000.0
2009-08-14 02:47:00,1.55085,1.5513,1.55085,1.55085,35300000.0
2009-08-14 02:48:00,1.55085,1.55085,1.55055,1.55065,9800000.0
2009-08-14 02:49:00,1.55065,1.55145,1.55065,1.55145,30600000.0
2009-08-14 02:50:00,1.55135,1.5517,1.5513,1.5516,24600000.0
2009-08-14 02:51:00,1.55155,1.5518,1.5515,1.55175,17800000.0
2009-08-14 02:52:00,1.5517,1.55175,1.55145,1.5516,43000000.0
2009-08-14 02:53:00,1.5516,1.5517,1.5515,1.5517,22400000.0
2009-08-14 02:54:00,1.5517,1.55175,1.5516,1.5516,36400000.0
2009-08-14 02:55:00,1.5517,1.5518,1.55135,1.55145,62200000.0
2009-08-14 02:56:00,1.55155,1.55155,1.55145,1.55145,11400000.0
2009-08-14 02:57:00,1.5514,1.55145,1.5513,1.5513,30600000.0
2009-08-14 02:58:00,1.5514,1.5515,1.5513,1.5515,29200000.0
2009-08-14 02:59:00,1.5518,1.5518,1.5515,1.5515,39200000.0
2009-08-14 03:00:00,1.5516,1.5516,1.551,1.551,38800000.0
2009-08-14 03:01:00,1.55115,1.55125,1.551,1.55125,20200000.0
2009-08-14 03:02:00,1.55125,1.55155,1.55095,1.55135,70400000.0
2009-08-14 03:03:00,1.5513,1.5514,1.55065,1.55075,58800000.0
2009-08-14 03:04:00,1.5508,1.55105,1.55075,1.55085,70900000.0
2009-08-14 03:05:00,1.5508,1.55095,1.55065,1.55095,63200000.0
2009-08-14 03:06:00,1.55095,1.551,1.55055,1.55085,28000000.0
2009-08-14 03:07:00,1.55085,1.55085,1.55075,1.55075,4800000.0
2009-08-14 03:08:00,1.55095,1.55115,1.55095,1.551,33200000.0
2009-08-14 03:09:00,1.55095,1.55135,1.55095,1.55125,52800000.0
2009-08-14 03:10:00,1.5512,1.55125,1.551,1.551,51200000.0
2009-08-14 03:11:00,1.551,1.5514,1.55085,1.5514,33600000.0
2009-08-14 03:12:00,1.5514,1.55145,1.5507,1.551,77600000.0
2009-08-14 03:13:00,1.551,1.551,1.5509,1.5509,9600000.0
2009-08-14 03:14:00,1.551,1.55115,1.55015,1.55075,103200000.0
2009-08-14 03:15:00,1.55075,1.55105,1.55075,1.5508,56500000.0
2009-08-14 03:16:00,1.5509,1.551,1.55085,1.551,32400000.0
2009-08-14 03:17:00,1.551,1.55105,1.55095,1.55105,29600000.0
2009-08-14 03:18:00,1.5511,1.55115,1.5506,1.5506,45000000.0
2009-08-14 03:19:00,1.5506,1.551,1.5506,1.55085,26400000.0
2009-08-14 03:20:00,1.55085,1.5509,1.55025,1.55025,48200000.0
2009-08-14 03:21:00,1.55025,1.55055,1.55005,1.55045,93200000.0
2009-08-14 03:22:00,1.55045,1.5506,1.55015,1.5502,43200000.0
2009-08-14 03:23:00,1.5502,1.55075,1.5502,1.55075,58400000.0
2009-08-14 03:24:00,1.5508,1.55105,1.55075,1.5509,30000000.0
2009-08-14 03:25:00,1.5509,1.55095,1.5508,1.5508,35000000.0
2009-08-14 03:26:00,1.55085,1.55105,1.55085,1.55105,32400000.0
2009-08-14 03:27:00,1.5511,1.5511,1.5509,1.5509,7800000.0
2009-08-14 03:28:00,1.55085,1.55085,1.55085,1.55085,2800000.0
2009-08-14 03:29:00,1.5508,1.5511,1.5508,1.551,33800000.0
2009-08-14 03:30:00,1.55095,1.5511,1.55085,1.551,30400000.0
2009-08-14 03:31:00,1.55105,1.55105,1.55055,1.5509,63600000.0
2009-08-14 03:32:00,1.5509,1.5509,1.5502,1.5505,36700000.0
2009-08-14 03:33:00,1.55055,1.55055,1.55005,1.5502,39500000.0
2009-08-14 03:34:00,1.5502,1.55045,1.55015,1.55035,27700000.0
2009-08-14 03:35:00,1.5504,1.5505,1.55015,1.5503,38600000.0
2009-08-14 03:36:00,1.55035,1.5505,1.55005,1.5501,26600000.0
2009-08-14 03:37:00,1.5501,1.5502,1.55005,1.5502,11000000.0
2009-08-14 03:38:00,1.5502,1.55025,1.54995,1.55005,37200000.0
2009-08-14 03:39:00,1.54995,1.5503,1.54995,1.55015,33000000.0
2009-08-14 03:40:00,1.5503,1.55055,1.5501,1.5505,37400000.0
2009-08-14 03:41:00,1.5505,1.5505,1.5502,1.5502,29300000.0
2009-08-14 03:42:00,1.55035,1.5504,1.55,1.55015,38300000.0
2009-08-14 03:43:00,1.55015,1.55045,1.5501,1.55035,32000000.0
2009-08-14 03:44:00,1.55045,1.55105,1.55045,1.55095,39800000.0
2009-08-14 03:45:00,1.55095,1.55095,1.5505,1.5507,27000000.0
2009-08-14 03:46:00,1.5508,1.551,1.55055,1.55095,25800000.0
2009-08-14 03:47:00,1.55095,1.55125,1.55095,1.55125,21500000.0
2009-08-14 03:48:00,1.55125,1.55125,1.55065,1.55085,36000000.0
2009-08-14 03:49:00,1.5509,1.55095,1.5508,1.5509,10000000.0
2009-08-14 03:50:00,1.5509,1.551,1.5506,1.5508,17600000.0
2009-08-14 03:51:00,1.5507,1.55075,1.5506,1.55065,16000000.0
2009-08-14 03:52:00,1.5507,1.55105,1.5505,1.55095,34600000.0
2009-08-14 03:53:00,1.5509,1.55095,1.5508,1.5508,15400000.0
2009-08-14 03:54:00,1.55085,1.55085,1.5508,1.5508,4800000.0
2009-08-14 03:55:00,1.55075,1.55075,1.55075,1.55075,1600000.0
2009-08-14 03:56:00,1.55085,1.55085,1.5505,1.55075,14800000.0
2009-08-14 03:57:00,1.55065,1.55075,1.55065,1.55075,5800000.0
2009-08-14 03:58:00,1.55075,1.55075,1.55005,1.5501,22100000.0
2009-08-14 03:59:00,1.55015,1.5502,1.54985,1.54985,29600000.0
2009-08-14 04:00:00,1.5499,1.5502,1.5498,1.5502,24800000.0
2009-08-14 04:01:00,1.55025,1.55025,1.55,1.55005,16000000.0
2009-08-14 04:02:00,1.54995,1.55025,1.54965,1.54965,64400000.0
2009-08-14 04:03:00,1.54965,1.54995,1.54945,1.5498,34200000.0
2009-08-14 04:04:00,1.54995,1.5501,1.54945,1.5496,27200000.0
2009-08-14 04:05:00,1.5497,1.5497,1.5494,1.5495,27200000.0
2009-08-14 04:06:00,1.54945,1.54995,1.54945,1.54965,46200000.0
2009-08-14 04:07:00,1.54965,1.55015,1.5496,1.5499,36200000.0
2009-08-14 04:08:00,1.55,1.5502,1.5498,1.55,36600000.0
2009-08-14 04:09:00,1.5499,1.55005,1.5497,1.5498,30200000.0
2009-08-14 04:10:00,1.54985,1.5501,1.5498,1.55005,20000000.0
2009-08-14 04:11:00,1.55015,1.55015,1.54985,1.54995,23800000.0
2009-08-14 04:12:00,1.55,1.55,1.54975,1.55,21000000.0
2009-08-14 04:13:00,1.5499,1.5499,1.5494,1.5496,42800000.0
2009-08-14 04:14:00,1.5496,1.5496,1.54945,1.54955,40200000.0
2009-08-14 04:15:00,1.54945,1.54955,1.54895,1.5495,53300000.0
2009-08-14 04:16:00,1.54945,1.5495,1.5491,1.54925,51200000.0
2009-08-14 04:17:00,1.54925,1.54925,1.549,1.54915,40000000.0
2009-08-14 04:18:00,1.54925,1.54925,1.549,1.549,6000000.0
2009-08-14 04:19:00,1.54915,1.5494,1.5491,1.54925,47400000.0
2009-08-14 04:20:00,1.5493,1.5495,1.54925,1.54925,38900000.0
2009-08-14 04:21:00,1.54905,1.5496,1.54905,1.54945,55500000.0
2009-08-14 04:22:00,1.54945,1.54955,1.54925,1.54945,20000000.0
2009-08-14 04:23:00,1.5495,1.54965,1.54945,1.5496,21400000.0
2009-08-14 04:24:00,1.54911,1.54911,1.54907,1.54907,11100000.0
2009-08-14 04:25:00,1.54955,1.54955,1.5494,1.5494,11100000.0
2009-08-14 04:26:00,1.54945,1.5496,1.54945,1.5495,12800000.0
2009-08-14 04:27:00,1.5496,1.54985,1.54945,1.54955,42000000.0
2009-08-14 04:28:00,1.5496,1.54975,1.54935,1.54935,23400000.0
2009-08-14 04:29:00,1.5494,1.5494,1.54935,1.5494,24400000.0
2009-08-14 04:30:00,1.5494,1.5494,1.54905,1.54905,35800000.0
2009-08-14 04:31:00,1.54905,1.54915,1.5488,1.5491,38100000.0
2009-08-14 04:32:00,1.54905,1.54905,1.54885,1.549,19000000.0
2009-08-14 04:33:00,1.54905,1.5492,1.54865,1.54885,31700000.0
2009-08-14 04:34:00,1.54885,1.5498,1.54885,1.54955,62200000.0
2009-08-14 04:35:00,1.5494,1.54975,1.5494,1.5496,22300000.0
2009-08-14 04:36:00,1.5495,1.5496,1.54945,1.54945,15000000.0
2009-08-14 04:37:00,1.5495,1.5496,1.54905,1.54915,30000000.0
2009-08-14 04:38:00,1.5491,1.54955,1.5491,1.5495,34000000.0
2009-08-14 04:39:00,1.54955,1.54965,1.54905,1.54965,42900000.0
2009-08-14 04:40:00,1.54965,1.54975,1.5496,1.5496,18900000.0
2009-08-14 04:41:00,1.54965,1.5497,1.5495,1.5496,27900000.0
2009-08-14 04:42:00,1.54975,1.54985,1.54955,1.54965,47600000.0
2009-08-14 04:43:00,1.5497,1.5498,1.5494,1.5494,83400000.0
2009-08-14 04:44:00,1.5496,1.54985,1.54945,1.54965,47400000.0
2009-08-14 04:45:00,1.54955,1.54965,1.54945,1.54955,29000000.0
2009-08-14 04:46:00,1.54955,1.54955,1.54935,1.54935,15700000.0
2009-08-14 04:47:00,1.54925,1.5493,1.54915,1.5492,57400000.0
2009-08-14 04:48:00,1.5492,1.5493,1.54915,1.5492,32300000.0
2009-08-14 04:49:00,1.54925,1.54925,1.549,1.54915,32800000.0
2009-08-14 04:50:00,1.5492,1.54945,1.5492,1.54935,28000000.0
2009-08-14 04:51:00,1.54935,1.54955,1.54935,1.54955,18000000.0
2009-08-14 04:52:00,1.54955,1.54955,1.5493,1.54945,6000000.0
2009-08-14 04:53:00,1.5493,1.55045,1.5493,1.54995,26800000.0
2009-08-14 04:54:00,1.55005,1.55035,1.55005,1.5503,12400000.0
2009-08-14 04:55:00,1.55025,1.55075,1.55025,1.5507,53800000.0
2009-08-14 04:56:00,1.55065,1.55075,1.5504,1.55045,33400000.0
2009-08-14 04:57:00,1.5504,1.55045,1.5503,1.5503,9600000.0
2009-08-14 04:58:00,1.55035,1.5508,1.5503,1.55075,24200000.0
2009-08-14 04:59:00,1.5507,1.55085,1.55045,1.5505,22200000.0
2009-08-14 05:00:00,1.55045,1.5507,1.5504,1.5507,27200000.0
2009-08-14 05:01:00,1.55065,1.5511,1.5506,1.551,49600000.0
2009-08-14 05:02:00,1.5509,1.551,1.55035,1.5504,51200000.0
2009-08-14 05:03:00,1.5504,1.5505,1.5503,1.55045,29000000.0
2009-08-14 05:04:00,1.5505,1.551,1.5505,1.5509,62600000.0
2009-08-14 05:05:00,1.5509,1.5509,1.5505,1.55085,31800000.0
2009-08-14 05:06:00,1.5509,1.5509,1.5506,1.5507,24600000.0
2009-08-14 05:07:00,1.5507,1.5507,1.55065,1.5507,11200000.0
2009-08-14 05:08:00,1.5507,1.55075,1.5507,1.55075,9600000.0
2009-08-14 05:09:00,1.55075,1.55095,1.55075,1.5509,29800000.0
2009-08-14 05:10:00,1.55095,1.55095,1.55075,1.55085,41000000.0
2009-08-14 05:11:00,1.55085,1.55085,1.5505,1.5506,56200000.0
2009-08-14 05:12:00,1.5506,1.5506,1.5504,1.55045,54400000.0
2009-08-14 05:13:00,1.55045,1.5506,1.55045,1.5505,24400000.0
2009-08-14 05:14:00,1.5505,1.55105,1.5505,1.55105,49800000.0
2009-08-14 05:15:00,1.55105,1.55135,1.5509,1.5509,26800000.0
2009-08-14 05:16:00,1.5508,1.5509,1.55045,1.5509,30000000.0
2009-08-14 05:17:00,1.5509,1.55095,1.5508,1.55085,15000000.0
2009-08-14 05:18:00,1.55085,1.55085,1.5506,1.5506,23000000.0
2009-08-14 05:19:00,1.55045,1.5507,1.55045,1.5506,11000000.0
2009-08-14 05:20:00,1.5508,1.5508,1.5503,1.5506,22000000.0
2009-08-14 05:21:00,1.5506,1.5506,1.5503,1.5503,17000000.0
2009-08-14 05:22:00,1.55035,1.55055,1.55035,1.55055,10000000.0
2009-08-14 05:23:00,1.55055,1.5509,1.5505,1.5509,43700000.0
2009-08-14 05:24:00,1.5508,1.5509,1.5508,1.5509,15000000.0
2009-08-14 05:25:00,1.5509,1.5509,1.5508,1.5508,14000000.0
2009-08-14 05:26:00,1.55065,1.55075,1.5506,1.55075,5800000.0
2009-08-14 05:27:00,1.5508,1.5508,1.55045,1.55075,29000000.0
2009-08-14 05:28:00,1.5508,1.5508,1.5505,1.5505,15000000.0
2009-08-14 05:29:00,1.5506,1.551,1.55055,1.551,29000000.0
2009-08-14 05:30:00,1.551,1.551,1.5508,1.5508,19000000.0
2009-08-14 05:31:00,1.55085,1.55105,1.55085,1.55105,12000000.0
2009-08-14 05:32:00,1.55105,1.55115,1.5508,1.5511,22000000.0
2009-08-14 05:33:00,1.551,1.5511,1.55085,1.55085,10000000.0
2009-08-14 05:34:00,1.5508,1.551,1.5508,1.551,18000000.0
2009-08-14 05:35:00,1.551,1.551,1.55055,1.5508,9000000.0
2009-08-14 05:36:00,1.5507,1.5508,1.5507,1.5507,4000000.0
2009-08-14 05:37:00,1.5507,1.5508,1.5507,1.5508,7000000.0
2009-08-14 05:38:00,1.5507,1.5508,1.55065,1.5507,9000000.0
2009-08-14 05:39:00,1.55075,1.55085,1.55065,1.5508,33400000.0
2009-08-14 05:40:00,1.5509,1.5518,1.55085,1.55165,42000000.0
2009-08-14 05:41:00,1.5517,1.5525,1.5516,1.5523,60800000.0
2009-08-14 05:42:00,1.5523,1.55235,1.5518,1.55195,33000000.0
2009-08-14 05:43:00,1.55195,1.5524,1.55145,1.55165,38000000.0
2009-08-14 05:44:00,1.55155,1.55255,1.55155,1.55255,44000000.0
2009-08-14 05:45:00,1.55215,1.55215,1.5511,1.5514,51200000.0
2009-08-14 05:46:00,1.5514,1.5515,1.55135,1.55145,14000000.0
2009-08-14 05:47:00,1.5515,1.5518,1.5515,1.55165,16000000.0
2009-08-14 05:48:00,1.5516,1.55165,1.55145,1.55145,17000000.0
2009-08-14 05:49:00,1.55155,1.5521,1.5515,1.5519,23800000.0
2009-08-14 05:50:00,1.552,1.552,1.55165,1.55175,26800000.0
2009-08-14 05:51:00,1.55175,1.552,1.5516,1.552,16000000.0
2009-08-14 05:52:00,1.55175,1.5521,1.55175,1.5521,12000000.0
2009-08-14 05:53:00,1.5521,1.5524,1.55185,1.5519,28600000.0
2009-08-14 05:54:00,1.5519,1.5519,1.55155,1.55155,25000000.0
2009-08-14 05:55:00,1.5516,1.5516,1.55125,1.55135,27000000.0
2009-08-14 05:56:00,1.5513,1.5513,1.55125,1.55125,4000000.0
2009-08-14 05:57:00,1.5513,1.55155,1.5513,1.55155,8800000.0
2009-08-14 05:58:00,1.5516,1.55205,1.5516,1.5519,12000000.0
2009-08-14 05:59:00,1.55165,1.55165,1.5515,1.55155,16700000.0
2009-08-14 06:00:00,1.55155,1.55155,1.55155,1.55155,7000000.0
2009-08-14 06:01:00,1.55165,1.55205,1.5516,1.552,23600000.0
2009-08-14 06:02:00,1.55205,1.55205,1.5511,1.5515,32400000.0
2009-08-14 06:03:00,1.55145,1.5515,1.55115,1.55125,25000000.0
2009-08-14 06:04:00,1.5512,1.5512,1.5508,1.551,18600000.0
2009-08-14 06:05:00,1.55105,1.5512,1.551,1.5512,21600000.0
2009-08-14 06:06:00,1.55115,1.5512,1.55115,1.5512,4000000.0
2009-08-14 06:07:00,1.5512,1.5512,1.55095,1.551,14800000.0
2009-08-14 06:08:00,1.551,1.55115,1.551,1.55115,10000000.0
2009-08-14 06:09:00,1.5511,1.5511,1.55105,1.55105,3000000.0
2009-08-14 06:10:00,1.55105,1.55105,1.551,1.55105,24000000.0
2009-08-14 06:11:00,1.551,1.55135,1.55085,1.55135,31400000.0
2009-08-14 06:12:00,1.5514,1.5518,1.55105,1.5511,46300000.0
2009-08-14 06:13:00,1.5511,1.5511,1.551,1.551,38400000.0
2009-08-14 06:14:00,1.551,1.5511,1.5508,1.5511,26600000.0
2009-08-14 06:15:00,1.55125,1.5517,1.55125,1.5516,32100000.0
2009-08-14 06:16:00,1.55165,1.5518,1.5516,1.5517,36700000.0
2009-08-14 06:17:00,1.5518,1.5518,1.5515,1.5515,14000000.0
2009-08-14 06:18:00,1.5515,1.5517,1.5513,1.5514,26500000.0
2009-08-14 06:19:00,1.55135,1.55155,1.5511,1.55115,34400000.0
2009-08-14 06:20:00,1.5511,1.5511,1.551,1.55105,8400000.0
2009-08-14 06:21:00,1.5511,1.55125,1.55095,1.55105,31000000.0
2009-08-14 06:22:00,1.55095,1.55105,1.5509,1.5509,10000000.0
2009-08-14 06:23:00,1.5509,1.55105,1.5508,1.55085,24200000.0
2009-08-14 06:24:00,1.55085,1.55095,1.55085,1.55085,13400000.0
2009-08-14 06:25:00,1.55085,1.55095,1.5508,1.5508,18600000.0
2009-08-14 06:26:00,1.5509,1.55095,1.55085,1.55085,8800000.0
2009-08-14 06:27:00,1.55085,1.551,1.55085,1.5509,21400000.0
2009-08-14 06:28:00,1.5509,1.55155,1.5509,1.55145,53400000.0
2009-08-14 06:29:00,1.5515,1.5515,1.551,1.5511,24200000.0
2009-08-14 06:30:00,1.55125,1.55125,1.5511,1.5511,17600000.0
2009-08-14 06:31:00,1.551,1.5511,1.5509,1.551,10000000.0
2009-08-14 06:32:00,1.551,1.551,1.55075,1.55075,9600000.0
2009-08-14 06:33:00,1.55075,1.55095,1.55075,1.55095,7000000.0
2009-08-14 06:34:00,1.55085,1.5511,1.55085,1.55105,23800000.0
2009-08-14 06:35:00,1.5511,1.5511,1.55075,1.5508,15000000.0
2009-08-14 06:36:00,1.55085,1.5511,1.55085,1.551,30800000.0
2009-08-14 06:37:00,1.551,1.551,1.551,1.551,2000000.0
2009-08-14 06:38:00,1.551,1.551,1.55095,1.551,6000000.0
2009-08-14 06:39:00,1.55095,1.551,1.55085,1.5509,14000000.0
2009-08-14 06:40:00,1.55085,1.551,1.5508,1.55095,22600000.0
2009-08-14 06:41:00,1.551,1.55115,1.5509,1.55115,34400000.0
2009-08-14 06:42:00,1.55095,1.55115,1.5509,1.55115,24400000.0
2009-08-14 06:43:00,1.55115,1.55125,1.55075,1.55095,28000000.0
2009-08-14 06:44:00,1.55095,1.5513,1.55095,1.5511,59700000.0
2009-08-14 06:45:00,1.55115,1.5516,1.55105,1.5514,55500000.0
2009-08-14 06:46:00,1.5514,1.5515,1.5513,1.5514,17100000.0
2009-08-14 06:47:00,1.55145,1.5515,1.5512,1.55135,33800000.0
2009-08-14 06:48:00,1.55135,1.55135,1.5511,1.5512,31700000.0
2009-08-14 06:49:00,1.5512,1.5513,1.551,1.551,25800000.0
2009-08-14 06:50:00,1.55095,1.55095,1.55095,1.55095,1600000.0
2009-08-14 06:51:00,1.5511,1.5512,1.55105,1.5511,8000000.0
2009-08-14 06:52:00,1.5512,1.5512,1.5512,1.5512,1000000.0
2009-08-14 06:53:00,1.55105,1.5513,1.55105,1.5513,6200000.0
2009-08-14 06:54:00,1.5513,1.55135,1.5513,1.55135,13600000.0
2009-08-14 06:55:00,1.5513,1.55145,1.5513,1.55145,6000000.0
2009-08-14 06:56:00,1.5514,1.5514,1.5513,1.5513,8000000.0
2009-08-14 06:57:00,1.5513,1.5514,1.5511,1.5513,13600000.0
2009-08-14 06:58:00,1.5513,1.5519,1.55125,1.5519,31600000.0
2009-08-14 06:59:00,1.55195,1.55195,1.5515,1.55165,24000000.0
2009-08-14 07:00:00,1.5517,1.552,1.5514,1.5517,43000000.0
2009-08-14 07:01:00,1.5518,1.5518,1.5513,1.5515,44600000.0
2009-08-14 07:02:00,1.55145,1.5517,1.5514,1.55165,17200000.0
2009-08-14 07:03:00,1.55175,1.55175,1.5516,1.5516,4700000.0
2009-08-14 07:04:00,1.55145,1.55145,1.55085,1.5512,40000000.0
2009-08-14 07:05:00,1.5511,1.5516,1.5509,1.5516,36700000.0
2009-08-14 07:06:00,1.5516,1.55195,1.5516,1.5519,34200000.0
2009-08-14 07:07:00,1.552,1.552,1.55165,1.55165,18600000.0
2009-08-14 07:08:00,1.5516,1.5518,1.55125,1.55145,44500000.0
2009-08-14 07:09:00,1.5514,1.5517,1.5513,1.55135,43900000.0
2009-08-14 07:10:00,1.5514,1.5519,1.55135,1.5519,61000000.0
2009-08-14 07:11:00,1.5519,1.5519,1.55135,1.5514,33600000.0
2009-08-14 07:12:00,1.5514,1.55155,1.5511,1.55155,12200000.0
2009-08-14 07:13:00,1.55155,1.5516,1.55125,1.55135,26600000.0
2009-08-14 07:14:00,1.55135,1.5517,1.55125,1.5516,25400000.0
2009-08-14 07:15:00,1.5515,1.5515,1.5514,1.55145,10800000.0
2009-08-14 07:16:00,1.55145,1.55185,1.55145,1.55165,32600000.0
2009-08-14 07:17:00,1.5517,1.55195,1.55165,1.55195,37500000.0
2009-08-14 07:18:00,1.55195,1.55195,1.55185,1.5519,6000000.0
2009-08-14 07:19:00,1.55195,1.552,1.55185,1.552,14200000.0
2009-08-14 07:20:00,1.55195,1.552,1.5518,1.5519,23200000.0
2009-08-14 07:21:00,1.5518,1.5519,1.5517,1.5517,13800000.0
2009-08-14 07:22:00,1.5516,1.55185,1.55155,1.55185,25200000.0
2009-08-14 07:23:00,1.5519,1.552,1.5517,1.5518,20600000.0
2009-08-14 07:24:00,1.55185,1.55195,1.55175,1.55195,10400000.0
2009-08-14 07:25:00,1.55195,1.55195,1.55185,1.55185,5000000.0
2009-08-14 07:26:00,1.55185,1.55195,1.5516,1.5516,12800000.0
2009-08-14 07:27:00,1.5517,1.55185,1.55165,1.5518,14800000.0
2009-08-14 07:28:00,1.5517,1.55185,1.55135,1.5516,81100000.0
2009-08-14 07:29:00,1.55155,1.55175,1.5515,1.5516,46900000.0
2009-08-14 07:30:00,1.5516,1.55195,1.5516,1.55175,49300000.0
2009-08-14 07:31:00,1.55185,1.55235,1.55165,1.55225,55400000.0
2009-08-14 07:32:00,1.55235,1.55235,1.55195,1.5522,67500000.0
2009-08-14 07:33:00,1.55215,1.5524,1.552,1.552,70900000.0
2009-08-14 07:34:00,1.552,1.55215,1.55175,1.55175,68500000.0
2009-08-14 07:35:00,1.55175,1.552,1.55175,1.552,9600000.0
2009-08-14 07:36:00,1.552,1.552,1.5514,1.55175,60200000.0
2009-08-14 07:37:00,1.55165,1.55185,1.5514,1.55185,30700000.0
2009-08-14 07:38:00,1.55185,1.552,1.55165,1.55165,18800000.0
2009-08-14 07:39:00,1.55165,1.55195,1.55165,1.55185,29500000.0
2009-08-14 07:40:00,1.55185,1.55195,1.55185,1.55195,8100000.0
2009-08-14 07:41:00,1.552,1.5521,1.5508,1.55095,47600000.0
2009-08-14 07:42:00,1.55095,1.5511,1.55095,1.55105,16800000.0
2009-08-14 07:43:00,1.55095,1.55205,1.55095,1.55205,72800000.0
2009-08-14 07:44:00,1.5521,1.5523,1.5521,1.5522,31700000.0
2009-08-14 07:45:00,1.55225,1.5526,1.55225,1.5526,48100000.0
2009-08-14 07:46:00,1.5521,1.5521,1.551,1.5514,43700000.0
2009-08-14 07:47:00,1.5514,1.55145,1.5511,1.55145,26800000.0
2009-08-14 07:48:00,1.55145,1.5515,1.55125,1.5513,21500000.0
2009-08-14 07:49:00,1.55145,1.55145,1.55115,1.5513,38400000.0
2009-08-14 07:50:00,1.55135,1.55135,1.5512,1.5512,14000000.0
2009-08-14 07:51:00,1.55125,1.55125,1.55085,1.5509,29800000.0
2009-08-14 07:52:00,1.5509,1.55095,1.55085,1.5509,17000000.0
2009-08-14 07:53:00,1.55095,1.5511,1.5501,1.55095,42900000.0
2009-08-14 07:54:00,1.5508,1.5511,1.5506,1.5511,48200000.0
2009-08-14 07:55:00,1.55115,1.55115,1.55055,1.55055,30200000.0
2009-08-14 07:56:00,1.5506,1.55095,1.5504,1.55095,35200000.0
2009-08-14 07:57:00,1.55085,1.55105,1.5507,1.55085,40800000.0
2009-08-14 07:58:00,1.55075,1.55105,1.55075,1.5509,27200000.0
2009-08-14 07:59:00,1.55105,1.5513,1.55085,1.5512,76100000.0
2009-08-14 08:00:00,1.5513,1.55155,1.551,1.551,55800000.0
2009-08-14 08:01:00,1.551,1.55105,1.5509,1.55095,28900000.0
2009-08-14 08:02:00,1.5509,1.55105,1.5504,1.55065,49700000.0
2009-08-14 08:03:00,1.5507,1.5507,1.5507,1.5507,3000000.0
2009-08-14 08:04:00,1.5507,1.55105,1.5504,1.55105,49700000.0
2009-08-14 08:05:00,1.55115,1.55155,1.55105,1.55125,31000000.0
2009-08-14 08:06:00,1.5511,1.55115,1.55085,1.55085,25000000.0
2009-08-14 08:07:00,1.55075,1.551,1.5506,1.55085,57800000.0
2009-08-14 08:08:00,1.55095,1.55115,1.5505,1.551,53900000.0
2009-08-14 08:09:00,1.55095,1.5517,1.55065,1.5516,62600000.0
2009-08-14 08:10:00,1.5515,1.55175,1.55145,1.55175,38400000.0
2009-08-14 08:11:00,1.55165,1.5518,1.5512,1.5514,49200000.0
2009-08-14 08:12:00,1.5514,1.5515,1.5509,1.55095,39000000.0
2009-08-14 08:13:00,1.55095,1.5511,1.55075,1.551,35200000.0
2009-08-14 08:14:00,1.551,1.55125,1.55075,1.55125,61300000.0
2009-08-14 08:15:00,1.5512,1.55165,1.551,1.5516,39900000.0
2009-08-14 08:16:00,1.55165,1.55175,1.5514,1.5517,51400000.0
2009-08-14 08:17:00,1.55175,1.5522,1.5514,1.55155,84300000.0
2009-08-14 08:18:00,1.5515,1.55205,1.55145,1.5517,38900000.0
2009-08-14 08:19:00,1.5517,1.552,1.55145,1.55195,52400000.0
2009-08-14 08:20:00,1.5518,1.55205,1.55165,1.55195,34300000.0
2009-08-14 08:21:00,1.55205,1.5522,1.5514,1.55145,51700000.0
2009-08-14 08:22:00,1.5514,1.5514,1.55105,1.5513,46900000.0
2009-08-14 08:23:00,1.55135,1.5516,1.55115,1.5513,99200000.0
2009-08-14 08:24:00,1.5512,1.5515,1.55095,1.55135,93200000.0
2009-08-14 08:25:00,1.55125,1.55125,1.5507,1.5507,87600000.0
2009-08-14 08:26:00,1.55065,1.55115,1.55065,1.55085,53900000.0
2009-08-14 08:27:00,1.55085,1.5511,1.55085,1.5509,35000000.0
2009-08-14 08:28:00,1.5509,1.55105,1.55065,1.5507,37600000.0
2009-08-14 08:29:00,1.5508,1.5508,1.5506,1.5508,21800000.0
2009-08-14 08:30:00,1.5509,1.55145,1.5508,1.551,56300000.0
2009-08-14 08:31:00,1.551,1.5512,1.5507,1.5507,80200000.0
2009-08-14 08:32:00,1.55065,1.55105,1.55065,1.551,48400000.0
2009-08-14 08:33:00,1.55095,1.5514,1.55095,1.5514,56100000.0
2009-08-14 08:34:00,1.5513,1.5513,1.5509,1.551,61200000.0
2009-08-14 08:35:00,1.5511,1.55125,1.551,1.5512,53500000.0
2009-08-14 08:36:00,1.5512,1.55165,1.5511,1.5516,49200000.0
2009-08-14 08:37:00,1.55155,1.55185,1.55155,1.55185,54800000.0
2009-08-14 08:38:00,1.55175,1.55195,1.5517,1.55195,25000000.0
2009-08-14 08:39:00,1.55195,1.55205,1.55165,1.552,57400000.0
2009-08-14 08:40:00,1.552,1.5526,1.5517,1.5525,102600000.0
2009-08-14 08:41:00,1.55245,1.5526,1.5521,1.5523,60800000.0
2009-08-14 08:42:00,1.5524,1.5524,1.5518,1.5518,35000000.0
2009-08-14 08:43:00,1.5518,1.55185,1.5516,1.5517,31200000.0
2009-08-14 08:44:00,1.5518,1.552,1.55165,1.552,68400000.0
2009-08-14 08:45:00,1.552,1.5527,1.55175,1.55265,96400000.0
2009-08-14 08:46:00,1.55265,1.55265,1.55205,1.55245,34800000.0
2009-08-14 08:47:00,1.55255,1.55255,1.5521,1.55215,69000000.0
2009-08-14 08:48:00,1.55215,1.55225,1.55195,1.5521,83600000.0
2009-08-14 08:49:00,1.552,1.55235,1.55185,1.5521,57700000.0
2009-08-14 08:50:00,1.55225,1.55245,1.55225,1.55225,27800000.0
2009-08-14 08:51:00,1.55225,1.55225,1.5517,1.5517,61000000.0
2009-08-14 08:52:00,1.55165,1.55165,1.55115,1.55145,68400000.0
2009-08-14 08:53:00,1.5514,1.55175,1.5512,1.55175,177400000.0
2009-08-14 08:54:00,1.5517,1.552,1.5516,1.5518,76500000.0
2009-08-14 08:55:00,1.55185,1.55235,1.55185,1.5522,78000000.0
2009-08-14 08:56:00,1.5522,1.55235,1.5514,1.5514,111600000.0
2009-08-14 08:57:00,1.55145,1.5517,1.5514,1.5517,57800000.0
2009-08-14 08:58:00,1.55165,1.55205,1.55165,1.55195,31100000.0
2009-08-14 08:59:00,1.552,1.55305,1.55195,1.5529,121200000.0
2009-08-14 09:00:00,1.55305,1.55315,1.5527,1.55295,157000000.0
2009-08-14 09:01:00,1.5529,1.5533,1.55265,1.5527,117000000.0
2009-08-14 09:02:00,1.5527,1.55285,1.5526,1.5528,56300000.0
2009-08-14 09:03:00,1.55285,1.5529,1.55265,1.55275,70800000.0
2009-08-14 09:04:00,1.5529,1.5532,1.5529,1.5532,36200000.0
2009-08-14 09:05:00,1.55325,1.55345,1.5531,1.5531,104400000.0
2009-08-14 09:06:00,1.5531,1.55325,1.5529,1.55295,98700000.0
2009-08-14 09:07:00,1.55275,1.55355,1.5527,1.55355,177500000.0
2009-08-14 09:08:00,1.5533,1.55335,1.55285,1.5529,158000000.0
2009-08-14 09:09:00,1.55295,1.55305,1.5526,1.55275,168700000.0
2009-08-14 09:10:00,1.55265,1.55305,1.55265,1.55305,78200000.0
2009-08-14 09:11:00,1.55295,1.55315,1.55275,1.5531,124500000.0
2009-08-14 09:12:00,1.55315,1.5532,1.5524,1.5526,55700000.0
2009-08-14 09:13:00,1.5526,1.55285,1.5526,1.5528,79100000.0
2009-08-14 09:14:00,1.55285,1.55295,1.5528,1.55295,62000000.0
2009-08-14 09:15:00,1.55295,1.55335,1.55255,1.55335,147000000.0
2009-08-14 09:16:00,1.5534,1.5537,1.5533,1.5534,241800000.0
2009-08-14 09:17:00,1.55345,1.5536,1.55315,1.5532,129200000.0
2009-08-14 09:18:00,1.55325,1.5538,1.55305,1.55365,130200000.0
2009-08-14 09:19:00,1.55355,1.5536,1.5529,1.5531,131600000.0
2009-08-14 09:20:00,1.55305,1.55325,1.5528,1.5529,258000000.0
2009-08-14 09:21:00,1.55295,1.5537,1.55295,1.5534,163600000.0
2009-08-14 09:22:00,1.5535,1.5538,1.5534,1.55375,124500000.0
2009-08-14 09:23:00,1.5537,1.55405,1.5537,1.55405,121800000.0
2009-08-14 09:24:00,1.55405,1.55425,1.55395,1.554,121600000.0
2009-08-14 09:25:00,1.554,1.55405,1.55395,1.55405,29200000.0
2009-08-14 09:26:00,1.5541,1.5544,1.55405,1.5542,140400000.0
2009-08-14 09:27:00,1.5541,1.55455,1.5541,1.5544,75200000.0
2009-08-14 09:28:00,1.5544,1.5545,1.55415,1.55435,85500000.0
2009-08-14 09:29:00,1.55435,1.55455,1.5541,1.55425,95100000.0
2009-08-14 09:30:00,1.55415,1.5548,1.5538,1.5545,174500000.0
2009-08-14 09:31:00,1.5546,1.5548,1.5545,1.5547,57100000.0
2009-08-14 09:32:00,1.5547,1.5548,1.5545,1.5548,118000000.0
2009-08-14 09:33:00,1.55475,1.5551,1.55475,1.55495,72000000.0
2009-08-14 09:34:00,1.5549,1.555,1.5544,1.55455,101200000.0
2009-08-14 09:35:00,1.5546,1.55465,1.5541,1.5542,111700000.0
2009-08-14 09:36:00,1.5542,1.5545,1.554,1.5541,148000000.0
2009-08-14 09:37:00,1.5541,1.55425,1.5536,1.554,94300000.0
2009-08-14 09:38:00,1.554,1.55425,1.55395,1.55395,51400000.0
2009-08-14 09:39:00,1.55395,1.55425,1.55395,1.5542,57200000.0
2009-08-14 09:40:00,1.5542,1.5543,1.5539,1.5541,61700000.0
2009-08-14 09:41:00,1.55415,1.55425,1.55335,1.55345,76400000.0
2009-08-14 09:42:00,1.5534,1.5535,1.55305,1.5531,105700000.0
2009-08-14 09:43:00,1.5531,1.55315,1.55275,1.55295,67900000.0
2009-08-14 09:44:00,1.55295,1.55305,1.5526,1.5529,82900000.0
2009-08-14 09:45:00,1.55285,1.55305,1.5525,1.5526,81200000.0
2009-08-14 09:46:00,1.5526,1.5528,1.5525,1.55255,45300000.0
2009-08-14 09:47:00,1.55255,1.5526,1.5524,1.55245,116500000.0
2009-08-14 09:48:00,1.5524,1.553,1.55235,1.5525,115900000.0
2009-08-14 09:49:00,1.5524,1.5525,1.55225,1.5524,72500000.0
2009-08-14 09:50:00,1.5523,1.55275,1.5523,1.55275,48800000.0
2009-08-14 09:51:00,1.5528,1.5528,1.55215,1.5525,79100000.0
2009-08-14 09:52:00,1.5525,1.5525,1.5516,1.5516,83500000.0
2009-08-14 09:53:00,1.5517,1.5517,1.55055,1.55105,139100000.0
2009-08-14 09:54:00,1.55115,1.5513,1.55095,1.551,70900000.0
2009-08-14 09:55:00,1.55095,1.5514,1.5509,1.5512,68500000.0
2009-08-14 09:56:00,1.5512,1.5513,1.5509,1.5511,27900000.0
2009-08-14 09:57:00,1.55105,1.55115,1.5508,1.55105,47700000.0
2009-08-14 09:58:00,1.551,1.5511,1.55085,1.55105,80700000.0
2009-08-14 09:59:00,1.551,1.55175,1.5508,1.55175,104100000.0
2009-08-14 10:00:00,1.55195,1.55195,1.5512,1.55145,102900000.0
2009-08-14 10:01:00,1.55135,1.5517,1.55135,1.5516,90700000.0
2009-08-14 10:02:00,1.5516,1.55195,1.55125,1.5514,71800000.0
2009-08-14 10:03:00,1.55145,1.55145,1.5512,1.55125,68200000.0
2009-08-14 10:04:00,1.55125,1.55125,1.5511,1.5511,94100000.0
2009-08-14 10:05:00,1.5511,1.5511,1.55035,1.55075,128100000.0
2009-08-14 10:06:00,1.55075,1.55085,1.55045,1.55075,108300000.0
2009-08-14 10:07:00,1.55075,1.5509,1.55025,1.55025,79500000.0
2009-08-14 10:08:00,1.55025,1.5508,1.55025,1.5508,83100000.0
2009-08-14 10:09:00,1.5508,1.55085,1.55065,1.55065,51900000.0
2009-08-14 10:10:00,1.55065,1.55075,1.55035,1.55035,87600000.0
2009-08-14 10:11:00,1.55035,1.55065,1.5503,1.5503,125100000.0
2009-08-14 10:12:00,1.55025,1.5507,1.55025,1.55045,51500000.0
2009-08-14 10:13:00,1.55045,1.5507,1.55035,1.5505,80800000.0
2009-08-14 10:14:00,1.55045,1.5509,1.5504,1.5507,180200000.0
2009-08-14 10:15:00,1.5508,1.5509,1.55045,1.55045,172200000.0
2009-08-14 10:16:00,1.55045,1.5507,1.5501,1.55035,93200000.0
2009-08-14 10:17:00,1.55035,1.55055,1.5502,1.55045,104500000.0
2009-08-14 10:18:00,1.5504,1.5508,1.5504,1.5507,73600000.0
2009-08-14 10:19:00,1.5508,1.55085,1.5505,1.5507,92800000.0
2009-08-14 10:20:00,1.5507,1.5509,1.55065,1.5509,38800000.0
2009-08-14 10:21:00,1.55095,1.55115,1.5508,1.5511,87800000.0
2009-08-14 10:22:00,1.55065,1.5511,1.5504,1.5507,186200000.0
2009-08-14 10:23:00,1.5507,1.55105,1.5507,1.551,54500000.0
2009-08-14 10:24:00,1.55105,1.5512,1.5509,1.5511,66000000.0
2009-08-14 10:25:00,1.55105,1.5513,1.551,1.5511,40300000.0
2009-08-14 10:26:00,1.551,1.55125,1.5509,1.55095,98400000.0
2009-08-14 10:27:00,1.551,1.55135,1.55095,1.55135,115400000.0
2009-08-14 10:28:00,1.5514,1.55175,1.5514,1.55175,57700000.0
2009-08-14 10:29:00,1.55165,1.55185,1.55155,1.5518,104500000.0
2009-08-14 10:30:00,1.55185,1.5521,1.55175,1.552,49700000.0
2009-08-14 10:31:00,1.5519,1.55215,1.5519,1.55215,32700000.0
2009-08-14 10:32:00,1.55205,1.5524,1.55205,1.5524,58300000.0
2009-08-14 10:33:00,1.5524,1.5526,1.55215,1.55225,111900000.0
2009-08-14 10:34:00,1.55225,1.55265,1.5521,1.55265,124300000.0
2009-08-14 10:35:00,1.5524,1.55245,1.5523,1.55235,42800000.0
2009-08-14 10:36:00,1.55235,1.5527,1.5523,1.5523,69400000.0
2009-08-14 10:37:00,1.5523,1.5525,1.5523,1.5524,65800000.0
2009-08-14 10:38:00,1.5525,1.5527,1.55245,1.55265,60600000.0
2009-08-14 10:39:00,1.55265,1.55265,1.55235,1.5525,97300000.0
2009-08-14 10:40:00,1.5525,1.5527,1.55225,1.55235,35200000.0
2009-08-14 10:41:00,1.55235,1.55235,1.55215,1.55225,38000000.0
2009-08-14 10:42:00,1.55225,1.5524,1.552,1.552,67300000.0
2009-08-14 10:43:00,1.55195,1.5525,1.55195,1.5525,83000000.0
2009-08-14 10:44:00,1.5525,1.55275,1.55245,1.55255,81200000.0
2009-08-14 10:45:00,1.5526,1.5526,1.5522,1.55245,93400000.0
2009-08-14 10:46:00,1.55235,1.55245,1.55225,1.55235,31000000.0
2009-08-14 10:47:00,1.5522,1.55235,1.5521,1.55225,41800000.0
2009-08-14 10:48:00,1.55235,1.5525,1.55225,1.55225,42600000.0
2009-08-14 10:49:00,1.55225,1.55245,1.55205,1.55245,35300000.0
2009-08-14 10:50:00,1.55245,1.55265,1.5523,1.5524,26300000.0
2009-08-14 10:51:00,1.55235,1.5524,1.55215,1.55225,78200000.0
2009-08-14 10:52:00,1.5522,1.55235,1.5521,1.55235,102500000.0
2009-08-14 10:53:00,1.55225,1.55235,1.5521,1.5522,45200000.0
2009-08-14 10:54:00,1.55215,1.55225,1.5521,1.5521,137900000.0
2009-08-14 10:55:00,1.55225,1.55225,1.55195,1.5521,69500000.0
2009-08-14 10:56:00,1.5521,1.5523,1.55195,1.55195,102000000.0
2009-08-14 10:57:00,1.552,1.55235,1.552,1.55215,158400000.0
2009-08-14 10:58:00,1.5521,1.5523,1.55205,1.55215,89700000.0
2009-08-14 10:59:00,1.55225,1.5524,1.552,1.5521,148700000.0
2009-08-14 11:00:00,1.5522,1.5522,1.5518,1.552,143100000.0
2009-08-14 11:01:00,1.5519,1.5521,1.5517,1.55175,105300000.0
2009-08-14 11:02:00,1.5518,1.5519,1.5517,1.5519,16100000.0
2009-08-14 11:03:00,1.552,1.552,1.5516,1.5516,30000000.0
2009-08-14 11:04:00,1.5517,1.55175,1.5516,1.55175,19700000.0
2009-08-14 11:05:00,1.5517,1.5517,1.5514,1.55165,48200000.0
2009-08-14 11:06:00,1.5516,1.55165,1.55095,1.55105,57200000.0
2009-08-14 11:07:00,1.5511,1.55165,1.5511,1.5515,70500000.0
2009-08-14 11:08:00,1.5515,1.55165,1.55115,1.55125,45100000.0
2009-08-14 11:09:00,1.5514,1.55175,1.5511,1.5511,56200000.0
2009-08-14 11:10:00,1.55115,1.5513,1.55105,1.55105,56900000.0
2009-08-14 11:11:00,1.551,1.55115,1.55075,1.551,123000000.0
2009-08-14 11:12:00,1.551,1.55115,1.551,1.551,35800000.0
2009-08-14 11:13:00,1.551,1.55145,1.551,1.55145,86300000.0
2009-08-14 11:14:00,1.55145,1.5519,1.55135,1.5519,144500000.0
2009-08-14 11:15:00,1.5519,1.5521,1.55175,1.5521,57600000.0
2009-08-14 11:16:00,1.5521,1.55225,1.552,1.55225,120600000.0
2009-08-14 11:17:00,1.55225,1.55255,1.55195,1.5525,117100000.0
2009-08-14 11:18:00,1.5524,1.55295,1.55235,1.55285,75700000.0
2009-08-14 11:19:00,1.55285,1.553,1.55285,1.553,23600000.0
2009-08-14 11:20:00,1.553,1.553,1.5527,1.5527,59800000.0
2009-08-14 11:21:00,1.5527,1.5534,1.5527,1.5534,116400000.0
2009-08-14 11:22:00,1.55345,1.55355,1.55315,1.55355,76400000.0
2009-08-14 11:23:00,1.55355,1.55375,1.5535,1.5536,62200000.0
2009-08-14 11:24:00,1.5537,1.5538,1.55345,1.5537,75100000.0
2009-08-14 11:25:00,1.5536,1.5537,1.55335,1.5534,129000000.0
2009-08-14 11:26:00,1.5534,1.5536,1.5533,1.5536,61700000.0
2009-08-14 11:27:00,1.55345,1.55375,1.5531,1.55315,70000000.0
2009-08-14 11:28:00,1.55315,1.55325,1.55245,1.5529,110600000.0
2009-08-14 11:29:00,1.55285,1.55285,1.5527,1.5527,32200000.0
2009-08-14 11:30:00,1.5528,1.5528,1.55165,1.5522,162400000.0
2009-08-14 11:31:00,1.5523,1.5526,1.5522,1.5525,149600000.0
2009-08-14 11:32:00,1.5526,1.5529,1.5525,1.55285,44900000.0
2009-08-14 11:33:00,1.5528,1.55295,1.55275,1.55285,27000000.0
2009-08-14 11:34:00,1.55275,1.55285,1.5526,1.55285,47400000.0
2009-08-14 11:35:00,1.55275,1.55285,1.55235,1.55265,82300000.0
2009-08-14 11:36:00,1.55255,1.55265,1.55235,1.55235,37900000.0
2009-08-14 11:37:00,1.55235,1.55265,1.5523,1.55255,109300000.0
2009-08-14 11:38:00,1.55255,1.55265,1.5523,1.5523,97500000.0
2009-08-14 11:39:00,1.5523,1.55255,1.5523,1.55245,96300000.0
2009-08-14 11:40:00,1.55255,1.5529,1.55245,1.5528,142600000.0
2009-08-14 11:41:00,1.5528,1.55305,1.5528,1.5529,51600000.0
2009-08-14 11:42:00,1.5529,1.5533,1.5529,1.553,136700000.0
2009-08-14 11:43:00,1.553,1.5532,1.55255,1.55265,69200000.0
2009-08-14 11:44:00,1.55265,1.55285,1.5524,1.55255,33600000.0
2009-08-14 11:45:00,1.5525,1.55305,1.5525,1.55265,109700000.0
2009-08-14 11:46:00,1.55265,1.55275,1.55245,1.55255,42800000.0
2009-08-14 11:47:00,1.5526,1.5529,1.5526,1.5529,32000000.0
2009-08-14 11:48:00,1.5528,1.55285,1.55275,1.5528,6800000.0
2009-08-14 11:49:00,1.55285,1.5531,1.5528,1.5531,38600000.0
2009-08-14 11:50:00,1.55305,1.55305,1.55245,1.5529,75900000.0
2009-08-14 11:51:00,1.55295,1.55305,1.5527,1.553,76900000.0
2009-08-14 11:52:00,1.553,1.55325,1.55285,1.553,47500000.0
2009-08-14 11:53:00,1.553,1.55305,1.5528,1.553,47800000.0
2009-08-14 11:54:00,1.553,1.553,1.5526,1.5528,110600000.0
2009-08-14 11:55:00,1.5528,1.5528,1.5528,1.5528,99100000.0
2009-08-14 11:56:00,1.5528,1.5528,1.55235,1.55245,98200000.0
2009-08-14 11:57:00,1.55245,1.55275,1.5523,1.55255,81600000.0
2009-08-14 11:58:00,1.5526,1.55275,1.5525,1.5525,68600000.0
2009-08-14 11:59:00,1.5525,1.5534,1.5525,1.5534,85400000.0
2009-08-14 12:00:00,1.5534,1.55345,1.55285,1.5529,58300000.0
2009-08-14 12:01:00,1.55265,1.55305,1.55265,1.5528,102400000.0
2009-08-14 12:02:00,1.5529,1.5529,1.5525,1.5527,90500000.0
2009-08-14 12:03:00,1.5527,1.55275,1.5526,1.55275,120000000.0
2009-08-14 12:04:00,1.5527,1.5534,1.5527,1.5532,70900000.0
2009-08-14 12:05:00,1.5532,1.55345,1.55295,1.55345,49600000.0
2009-08-14 12:06:00,1.55345,1.55385,1.55345,1.55375,128700000.0
2009-08-14 12:07:00,1.55365,1.55385,1.5536,1.5536,53200000.0
2009-08-14 12:08:00,1.5536,1.5539,1.5536,1.5539,72200000.0
2009-08-14 12:09:00,1.5539,1.5541,1.5537,1.55385,77100000.0
2009-08-14 12:10:00,1.5539,1.5539,1.55365,1.55375,112300000.0
2009-08-14 12:11:00,1.55365,1.5541,1.55365,1.55385,60200000.0
2009-08-14 12:12:00,1.55385,1.55415,1.55385,1.5541,29000000.0
2009-08-14 12:13:00,1.5541,1.55415,1.55375,1.55385,36100000.0
2009-08-14 12:14:00,1.5539,1.554,1.5535,1.55375,96000000.0
2009-08-14 12:15:00,1.5537,1.5537,1.55355,1.55355,52600000.0
2009-08-14 12:16:00,1.55365,1.55395,1.55345,1.5539,160600000.0
2009-08-14 12:17:00,1.554,1.5541,1.55305,1.5532,138800000.0
2009-08-14 12:18:00,1.55325,1.5534,1.55295,1.55335,147700000.0
2009-08-14 12:19:00,1.55345,1.5536,1.5533,1.55355,36600000.0
2009-08-14 12:20:00,1.55365,1.55365,1.55335,1.5536,89100000.0
2009-08-14 12:21:00,1.5535,1.5536,1.5535,1.5536,25800000.0
2009-08-14 12:22:00,1.55365,1.55395,1.5535,1.5537,56000000.0
2009-08-14 12:23:00,1.5536,1.55385,1.55335,1.5534,98700000.0
2009-08-14 12:24:00,1.5534,1.5535,1.5533,1.5535,75400000.0
2009-08-14 12:25:00,1.5536,1.5539,1.5534,1.5537,94300000.0
2009-08-14 12:26:00,1.55375,1.5539,1.5536,1.55365,63100000.0
2009-08-14 12:27:00,1.55355,1.55365,1.5535,1.55355,39500000.0
2009-08-14 12:28:00,1.55355,1.55375,1.5533,1.5536,103900000.0
2009-08-14 12:29:00,1.5537,1.5537,1.55335,1.55335,38500000.0
2009-08-14 12:30:00,1.55345,1.5535,1.55335,1.5535,21100000.0
2009-08-14 12:31:00,1.55355,1.55365,1.5533,1.55365,85300000.0
2009-08-14 12:32:00,1.5537,1.5537,1.5535,1.55365,22900000.0
2009-08-14 12:33:00,1.55365,1.55375,1.5536,1.55365,27500000.0
2009-08-14 12:34:00,1.5537,1.5539,1.55365,1.5537,43700000.0
2009-08-14 12:35:00,1.5536,1.5537,1.55355,1.55365,27200000.0
2009-08-14 12:36:00,1.5537,1.5538,1.5537,1.5537,11000000.0
2009-08-14 12:37:00,1.5537,1.5538,1.55365,1.5538,32400000.0
2009-08-14 12:38:00,1.5537,1.5538,1.5526,1.5526,62500000.0
2009-08-14 12:39:00,1.5527,1.55285,1.55225,1.55265,98400000.0
2009-08-14 12:40:00,1.5527,1.5527,1.55265,1.5527,50900000.0
2009-08-14 12:41:00,1.55275,1.5528,1.5526,1.5528,44100000.0
2009-08-14 12:42:00,1.5528,1.5528,1.55255,1.5527,13100000.0
2009-08-14 12:43:00,1.5528,1.55295,1.5528,1.55295,5000000.0
2009-08-14 12:44:00,1.5529,1.55295,1.5528,1.5528,20100000.0
2009-08-14 12:45:00,1.55285,1.55305,1.5526,1.5527,28200000.0
2009-08-14 12:46:00,1.5527,1.55275,1.5522,1.55255,150600000.0
2009-08-14 12:47:00,1.55255,1.5528,1.5521,1.5522,45700000.0
2009-08-14 12:48:00,1.5522,1.55225,1.552,1.552,52100000.0
2009-08-14 12:49:00,1.55205,1.5524,1.5518,1.55195,95100000.0
2009-08-14 12:50:00,1.55195,1.55225,1.55195,1.5522,23300000.0
2009-08-14 12:51:00,1.55195,1.5522,1.55195,1.5522,77100000.0
2009-08-14 12:52:00,1.5523,1.5524,1.55205,1.55235,51800000.0
2009-08-14 12:53:00,1.5523,1.5525,1.55225,1.55235,44600000.0
2009-08-14 12:54:00,1.5524,1.55245,1.55205,1.55225,32100000.0
2009-08-14 12:55:00,1.5523,1.55235,1.5521,1.55225,94500000.0
2009-08-14 12:56:00,1.55225,1.55225,1.5519,1.5522,169500000.0
2009-08-14 12:57:00,1.55205,1.5523,1.55205,1.5523,77200000.0
2009-08-14 12:58:00,1.5524,1.5525,1.55225,1.5524,63500000.0
2009-08-14 12:59:00,1.5524,1.5525,1.552,1.55215,46300000.0
2009-08-14 13:00:00,1.5522,1.5528,1.5522,1.55265,118400000.0
2009-08-14 13:01:00,1.5527,1.55295,1.5526,1.5528,83000000.0
2009-08-14 13:02:00,1.55285,1.55305,1.55285,1.55305,16000000.0
2009-08-14 13:03:00,1.55305,1.55335,1.55305,1.5532,62600000.0
2009-08-14 13:04:00,1.55315,1.55335,1.5531,1.55335,68600000.0
2009-08-14 13:05:00,1.5534,1.55355,1.55325,1.55335,41900000.0
2009-08-14 13:06:00,1.5533,1.5536,1.5533,1.5536,60200000.0
2009-08-14 13:07:00,1.5536,1.5539,1.5532,1.5533,222100000.0
2009-08-14 13:08:00,1.5533,1.55335,1.5531,1.55315,94300000.0
2009-08-14 13:09:00,1.55325,1.55345,1.5532,1.55335,97100000.0
2009-08-14 13:10:00,1.55345,1.55365,1.5533,1.5533,48800000.0
2009-08-14 13:11:00,1.5533,1.5543,1.5533,1.55395,174500000.0
2009-08-14 13:12:00,1.55395,1.55425,1.55335,1.55355,218800000.0
2009-08-14 13:13:00,1.55355,1.554,1.55345,1.55385,74600000.0
2009-08-14 13:14:00,1.55395,1.55415,1.5537,1.5541,89600000.0
2009-08-14 13:15:00,1.55405,1.5543,1.5539,1.55405,118100000.0
2009-08-14 13:16:00,1.55405,1.5541,1.55375,1.5539,85700000.0
2009-08-14 13:17:00,1.5539,1.55415,1.55375,1.55405,148500000.0
2009-08-14 13:18:00,1.55405,1.55415,1.5536,1.55375,159500000.0
2009-08-14 13:19:00,1.55385,1.55395,1.55375,1.5539,66900000.0
2009-08-14 13:20:00,1.55395,1.55395,1.5536,1.5537,95600000.0
2009-08-14 13:21:00,1.5538,1.55385,1.5536,1.5536,92700000.0
2009-08-14 13:22:00,1.5536,1.5538,1.5535,1.5536,108200000.0
2009-08-14 13:23:00,1.55365,1.55365,1.55335,1.5534,107600000.0
2009-08-14 13:24:00,1.5534,1.55375,1.55335,1.5535,146100000.0
2009-08-14 13:25:00,1.55355,1.55355,1.5532,1.5533,196100000.0
2009-08-14 13:26:00,1.5534,1.55355,1.55265,1.55285,136400000.0
2009-08-14 13:27:00,1.55285,1.553,1.55265,1.5528,82900000.0
2009-08-14 13:28:00,1.55285,1.55305,1.55245,1.5525,181100000.0
2009-08-14 13:29:00,1.55245,1.5525,1.5522,1.55235,59000000.0
2009-08-14 13:30:00,1.55235,1.55235,1.552,1.55205,156400000.0
2009-08-14 13:31:00,1.55205,1.55215,1.55185,1.5519,116900000.0
2009-08-14 13:32:00,1.55185,1.55205,1.55175,1.552,234300000.0
2009-08-14 13:33:00,1.5519,1.55215,1.55155,1.5518,115100000.0
2009-08-14 13:34:00,1.55185,1.5521,1.55155,1.5516,197200000.0
2009-08-14 13:35:00,1.55155,1.5518,1.55155,1.55165,67600000.0
2009-08-14 13:36:00,1.55165,1.5519,1.5511,1.5512,205600000.0
2009-08-14 13:37:00,1.55125,1.55155,1.55095,1.55125,121800000.0
2009-08-14 13:38:00,1.55125,1.55165,1.5512,1.55155,104700000.0
2009-08-14 13:39:00,1.5515,1.5515,1.5508,1.5512,119100000.0
2009-08-14 13:40:00,1.55115,1.5515,1.55085,1.55145,179400000.0
2009-08-14 13:41:00,1.55135,1.5516,1.551,1.5516,160200000.0
2009-08-14 13:42:00,1.55155,1.55215,1.5514,1.5519,153300000.0
2009-08-14 13:43:00,1.5519,1.5527,1.55185,1.55235,153400000.0
2009-08-14 13:44:00,1.5523,1.5525,1.552,1.55245,77500000.0
2009-08-14 13:45:00,1.5524,1.55255,1.5521,1.55225,100100000.0
2009-08-14 13:46:00,1.55225,1.55225,1.55195,1.55195,65800000.0
2009-08-14 13:47:00,1.55185,1.55255,1.55185,1.55245,161300000.0
2009-08-14 13:48:00,1.55245,1.5528,1.55235,1.55245,59900000.0
2009-08-14 13:49:00,1.5525,1.55275,1.55245,1.5527,101100000.0
2009-08-14 13:50:00,1.55275,1.553,1.5525,1.55275,66500000.0
2009-08-14 13:51:00,1.55285,1.5532,1.55275,1.5531,98800000.0
2009-08-14 13:52:00,1.5531,1.5534,1.55295,1.5534,108800000.0
2009-08-14 13:53:00,1.5533,1.5536,1.55305,1.5531,80100000.0
2009-08-14 13:54:00,1.5531,1.55315,1.55275,1.553,155500000.0
2009-08-14 13:55:00,1.5531,1.55405,1.5529,1.5537,225000000.0
2009-08-14 13:56:00,1.55375,1.55405,1.55355,1.5539,110500000.0
2009-08-14 13:57:00,1.5539,1.55415,1.55375,1.55415,111600000.0
2009-08-14 13:58:00,1.55415,1.55435,1.5541,1.5543,37600000.0
2009-08-14 13:59:00,1.55435,1.55435,1.5537,1.5542,128100000.0
2009-08-14 14:00:00,1.5542,1.5545,1.5535,1.5541,185700000.0
2009-08-14 14:01:00,1.55405,1.55475,1.5539,1.5547,322700000.0
2009-08-14 14:02:00,1.5547,1.5548,1.554,1.5541,289700000.0
2009-08-14 14:03:00,1.55415,1.55475,1.55405,1.5546,254400000.0
2009-08-14 14:04:00,1.55455,1.55495,1.55445,1.55485,125400000.0
2009-08-14 14:05:00,1.55485,1.5551,1.5544,1.55465,239100000.0
2009-08-14 14:06:00,1.55455,1.5546,1.55425,1.5545,233700000.0
2009-08-14 14:07:00,1.55445,1.55485,1.554,1.55465,254600000.0
2009-08-14 14:08:00,1.55455,1.55515,1.55395,1.555,278000000.0
2009-08-14 14:09:00,1.55505,1.5552,1.5539,1.5539,261600000.0
2009-08-14 14:10:00,1.5539,1.55415,1.55375,1.5538,200200000.0
2009-08-14 14:11:00,1.5538,1.5542,1.5536,1.5538,138000000.0
2009-08-14 14:12:00,1.5537,1.5537,1.55235,1.5528,263800000.0
2009-08-14 14:13:00,1.55295,1.55295,1.5522,1.55235,249100000.0
2009-08-14 14:14:00,1.55235,1.55235,1.55095,1.55095,314200000.0
2009-08-14 14:15:00,1.55095,1.55105,1.5505,1.55085,186300000.0
2009-08-14 14:16:00,1.5507,1.551,1.55055,1.5508,174900000.0
2009-08-14 14:17:00,1.5508,1.5511,1.55055,1.5506,124600000.0
2009-08-14 14:18:00,1.5505,1.5507,1.5503,1.5504,72000000.0
2009-08-14 14:19:00,1.5503,1.55095,1.5503,1.55095,104000000.0
2009-08-14 14:20:00,1.55085,1.5509,1.54965,1.5499,172200000.0
2009-08-14 14:21:00,1.55,1.55015,1.5494,1.54945,71100000.0
2009-08-14 14:22:00,1.54945,1.54945,1.5479,1.5482,147600000.0
2009-08-14 14:23:00,1.5482,1.5486,1.54815,1.5485,68000000.0
2009-08-14 14:24:00,1.5485,1.5487,1.5479,1.5481,93200000.0
2009-08-14 14:25:00,1.54815,1.5484,1.548,1.54825,145800000.0
2009-08-14 14:26:00,1.54795,1.54835,1.5477,1.54815,132900000.0
2009-08-14 14:27:00,1.548,1.5486,1.5477,1.5486,118500000.0
2009-08-14 14:28:00,1.54835,1.54925,1.54825,1.54925,124700000.0
2009-08-14 14:29:00,1.5492,1.54935,1.5475,1.5475,204080000.0
2009-08-14 14:30:00,1.5475,1.54845,1.54655,1.5466,192970000.0
2009-08-14 14:31:00,1.5469,1.54845,1.54675,1.54835,249600000.0
2009-08-14 14:32:00,1.54795,1.54875,1.5479,1.54855,193300000.0
2009-08-14 14:33:00,1.54855,1.54895,1.5478,1.54785,140400000.0
2009-08-14 14:34:00,1.54785,1.548,1.5474,1.5475,118700000.0
2009-08-14 14:35:00,1.5475,1.54755,1.5467,1.5469,166900000.0
2009-08-14 14:36:00,1.54675,1.5469,1.54605,1.5463,204500000.0
2009-08-14 14:37:00,1.54655,1.54665,1.5461,1.54645,149100000.0
2009-08-14 14:38:00,1.54645,1.547,1.5464,1.547,208900000.0
2009-08-14 14:39:00,1.547,1.5471,1.54655,1.5467,105400000.0
2009-08-14 14:40:00,1.5468,1.5468,1.54505,1.54515,144500000.0
2009-08-14 14:41:00,1.54515,1.5457,1.5451,1.5457,129200000.0
2009-08-14 14:42:00,1.54575,1.54575,1.54535,1.54545,121700000.0
2009-08-14 14:43:00,1.5455,1.54585,1.5454,1.5458,84900000.0
2009-08-14 14:44:00,1.54585,1.54625,1.5457,1.5459,138100000.0
2009-08-14 14:45:00,1.5459,1.54605,1.54575,1.546,116300000.0
2009-08-14 14:46:00,1.54605,1.54615,1.54585,1.5459,47100000.0
2009-08-14 14:47:00,1.5459,1.54615,1.5459,1.54615,43800000.0
2009-08-14 14:48:00,1.54615,1.54615,1.5456,1.5458,63300000.0
2009-08-14 14:49:00,1.5457,1.54595,1.54545,1.54575,119600000.0
2009-08-14 14:50:00,1.54575,1.5462,1.5455,1.5462,139700000.0
2009-08-14 14:51:00,1.54625,1.54635,1.54585,1.546,165500000.0
2009-08-14 14:52:00,1.546,1.54635,1.5459,1.5462,164700000.0
2009-08-14 14:53:00,1.54625,1.54635,1.5453,1.54545,174800000.0
2009-08-14 14:54:00,1.54545,1.54595,1.54545,1.54555,212200000.0
2009-08-14 14:55:00,1.54565,1.5464,1.5454,1.5463,173400000.0
2009-08-14 14:56:00,1.5463,1.5465,1.5454,1.54565,141100000.0
2009-08-14 14:57:00,1.5457,1.5457,1.54535,1.5457,133400000.0
2009-08-14 14:58:00,1.5456,1.54575,1.54505,1.54505,151600000.0
2009-08-14 14:59:00,1.5451,1.54535,1.54485,1.5451,156600000.0
2009-08-14 15:00:00,1.54515,1.5455,1.545,1.5451,161000000.0
2009-08-14 15:01:00,1.5451,1.5454,1.545,1.545,158200000.0
2009-08-14 15:02:00,1.54495,1.54505,1.5446,1.5449,129200000.0
2009-08-14 15:03:00,1.54495,1.5453,1.5449,1.54505,64500000.0
2009-08-14 15:04:00,1.545,1.545,1.54415,1.5442,109200000.0
2009-08-14 15:05:00,1.5443,1.5446,1.544,1.54425,104600000.0
2009-08-14 15:06:00,1.5442,1.54425,1.54345,1.5441,95900000.0
2009-08-14 15:07:00,1.54395,1.5448,1.54395,1.5447,185400000.0
2009-08-14 15:08:00,1.5448,1.5449,1.5446,1.5446,142800000.0
2009-08-14 15:09:00,1.54465,1.5449,1.5446,1.54475,79500000.0
2009-08-14 15:10:00,1.54475,1.54505,1.54465,1.545,72600000.0
2009-08-14 15:11:00,1.5449,1.545,1.54465,1.5448,70000000.0
2009-08-14 15:12:00,1.5447,1.54505,1.54465,1.5449,111000000.0
2009-08-14 15:13:00,1.5449,1.54495,1.54455,1.5449,146900000.0
2009-08-14 15:14:00,1.5448,1.5453,1.5446,1.54525,175200000.0
2009-08-14 15:15:00,1.54535,1.5456,1.5446,1.54525,175300000.0
2009-08-14 15:16:00,1.54525,1.5455,1.5439,1.5439,150800000.0
2009-08-14 15:17:00,1.54395,1.54485,1.5439,1.54475,198800000.0
2009-08-14 15:18:00,1.5447,1.5447,1.54415,1.54435,125100000.0
2009-08-14 15:19:00,1.5444,1.54475,1.5441,1.54455,114300000.0
2009-08-14 15:20:00,1.54455,1.54475,1.54435,1.5445,65100000.0
2009-08-14 15:21:00,1.5445,1.54455,1.5443,1.5445,68700000.0
2009-08-14 15:22:00,1.5445,1.5446,1.5443,1.54445,72500000.0
2009-08-14 15:23:00,1.5444,1.5445,1.5444,1.5444,21800000.0
2009-08-14 15:24:00,1.54435,1.54475,1.54425,1.54475,136800000.0
2009-08-14 15:25:00,1.54465,1.545,1.5444,1.5449,150600000.0
2009-08-14 15:26:00,1.5449,1.5449,1.5441,1.5441,183200000.0
2009-08-14 15:27:00,1.54395,1.5441,1.54375,1.5441,110100000.0
2009-08-14 15:28:00,1.5441,1.5443,1.54395,1.544,80600000.0
2009-08-14 15:29:00,1.54395,1.54395,1.5432,1.54325,90000000.0
2009-08-14 15:30:00,1.54315,1.54345,1.5429,1.54345,156600000.0
2009-08-14 15:31:00,1.54335,1.54365,1.54335,1.5436,79700000.0
2009-08-14 15:32:00,1.5436,1.5442,1.5436,1.5442,135800000.0
2009-08-14 15:33:00,1.5442,1.54465,1.54415,1.5444,114100000.0
2009-08-14 15:34:00,1.5444,1.54455,1.54375,1.5439,131200000.0
2009-08-14 15:35:00,1.54385,1.54445,1.54385,1.54425,125400000.0
2009-08-14 15:36:00,1.54425,1.5446,1.54395,1.54425,148800000.0
2009-08-14 15:37:00,1.54425,1.5444,1.5439,1.5444,125000000.0
2009-08-14 15:38:00,1.5444,1.54455,1.5442,1.54435,150200000.0
2009-08-14 15:39:00,1.5443,1.54455,1.54405,1.54425,141200000.0
2009-08-14 15:40:00,1.54425,1.54465,1.544,1.54455,133100000.0
2009-08-14 15:41:00,1.5446,1.54485,1.5441,1.5444,150800000.0
2009-08-14 15:42:00,1.54435,1.5446,1.5443,1.54455,136200000.0
2009-08-14 15:43:00,1.54445,1.54475,1.5444,1.54475,137100000.0
2009-08-14 15:44:00,1.54475,1.5451,1.5445,1.54495,138400000.0
2009-08-14 15:45:00,1.54495,1.54585,1.54475,1.54495,129100000.0
2009-08-14 15:46:00,1.54505,1.5456,1.5448,1.5456,144000000.0
2009-08-14 15:47:00,1.5456,1.54575,1.5455,1.5456,104100000.0
2009-08-14 15:48:00,1.5456,1.54565,1.5451,1.54545,143900000.0
2009-08-14 15:49:00,1.54545,1.54545,1.5451,1.5452,281300000.0
2009-08-14 15:50:00,1.54535,1.54545,1.54525,1.5454,158700000.0
2009-08-14 15:51:00,1.54535,1.5457,1.5453,1.5456,161400000.0
2009-08-14 15:52:00,1.5456,1.54585,1.5452,1.5453,174100000.0
2009-08-14 15:53:00,1.5453,1.54565,1.5453,1.54565,175500000.0
2009-08-14 15:54:00,1.54555,1.5456,1.5453,1.54545,226000000.0
2009-08-14 15:55:00,1.5452,1.5469,1.5452,1.5465,221300000.0
2009-08-14 15:56:00,1.5465,1.54765,1.5465,1.54705,180300000.0
2009-08-14 15:57:00,1.547,1.54715,1.54655,1.547,148200000.0
2009-08-14 15:58:00,1.547,1.5476,1.54695,1.547,193100000.0
2009-08-14 15:59:00,1.547,1.5476,1.547,1.5474,205700000.0
2009-08-14 16:00:00,1.5475,1.5484,1.54725,1.5482,212900000.0
2009-08-14 16:01:00,1.54765,1.54795,1.54635,1.54635,147400000.0
2009-08-14 16:02:00,1.54645,1.5468,1.5463,1.5463,151300000.0
2009-08-14 16:03:00,1.5463,1.5474,1.54625,1.5471,149400000.0
2009-08-14 16:04:00,1.5471,1.5472,1.5463,1.54645,210700000.0
2009-08-14 16:05:00,1.54635,1.5466,1.5462,1.5464,218400000.0
2009-08-14 16:06:00,1.54645,1.5475,1.54645,1.54735,200200000.0
2009-08-14 16:07:00,1.54725,1.5474,1.5468,1.54685,150700000.0
2009-08-14 16:08:00,1.5468,1.547,1.54655,1.54665,147500000.0
2009-08-14 16:09:00,1.5467,1.5467,1.54605,1.5464,123900000.0
2009-08-14 16:10:00,1.54645,1.54685,1.54605,1.54625,162800000.0
2009-08-14 16:11:00,1.5462,1.54645,1.54585,1.546,175900000.0
2009-08-14 16:12:00,1.54605,1.54695,1.5458,1.5465,178700000.0
2009-08-14 16:13:00,1.5466,1.54735,1.5465,1.54725,164000000.0
2009-08-14 16:14:00,1.5473,1.54755,1.547,1.5474,210000000.0
2009-08-14 16:15:00,1.5474,1.54805,1.5473,1.5479,171700000.0
2009-08-14 16:16:00,1.5479,1.54885,1.54785,1.54875,171500000.0
2009-08-14 16:17:00,1.5488,1.549,1.54815,1.5484,167500000.0
2009-08-14 16:18:00,1.5484,1.54875,1.5481,1.5483,196800000.0
2009-08-14 16:19:00,1.5484,1.54865,1.54785,1.5481,207000000.0
2009-08-14 16:20:00,1.54815,1.5485,1.54795,1.54815,214300000.0
2009-08-14 16:21:00,1.5479,1.54815,1.5478,1.54805,195800000.0
2009-08-14 16:22:00,1.54805,1.5482,1.54785,1.5482,132400000.0
2009-08-14 16:23:00,1.5481,1.5487,1.54805,1.5487,190400000.0
2009-08-14 16:24:00,1.5486,1.5491,1.54825,1.54875,234700000.0
2009-08-14 16:25:00,1.54875,1.54875,1.5483,1.5483,127000000.0
2009-08-14 16:26:00,1.5484,1.54875,1.5481,1.54865,160900000.0
2009-08-14 16:27:00,1.5487,1.5493,1.5487,1.5491,178400000.0
2009-08-14 16:28:00,1.5492,1.5493,1.5487,1.54925,162400000.0
2009-08-14 16:29:00,1.54925,1.54945,1.54905,1.5492,175600000.0
2009-08-14 16:30:00,1.5492,1.5501,1.5492,1.5501,242200000.0
2009-08-14 16:31:00,1.55005,1.55005,1.54915,1.54945,232700000.0
2009-08-14 16:32:00,1.54935,1.54935,1.54885,1.549,170800000.0
2009-08-14 16:33:00,1.5491,1.5492,1.54875,1.549,168500000.0
2009-08-14 16:34:00,1.549,1.54905,1.5486,1.5486,134500000.0
2009-08-14 16:35:00,1.54865,1.54885,1.54845,1.54865,170900000.0
2009-08-14 16:36:00,1.54875,1.54885,1.5486,1.54875,146200000.0
2009-08-14 16:37:00,1.5487,1.54925,1.5486,1.54915,189400000.0
2009-08-14 16:38:00,1.54915,1.54965,1.54915,1.5496,214700000.0
2009-08-14 16:39:00,1.54955,1.54975,1.54935,1.54965,150800000.0
2009-08-14 16:40:00,1.55,1.55035,1.5499,1.5502,253700000.0
2009-08-14 16:41:00,1.55015,1.55125,1.55015,1.5506,254100000.0
2009-08-14 16:42:00,1.5507,1.551,1.5505,1.5509,218000000.0
2009-08-14 16:43:00,1.5509,1.5509,1.54955,1.54955,158700000.0
2009-08-14 16:44:00,1.54955,1.55045,1.54945,1.55035,224200000.0
2009-08-14 16:45:00,1.55035,1.5511,1.5503,1.55075,156600000.0
2009-08-14 16:46:00,1.55075,1.55075,1.5499,1.55025,222500000.0
2009-08-14 16:47:00,1.55025,1.5513,1.5501,1.5513,233000000.0
2009-08-14 16:48:00,1.5514,1.55175,1.55125,1.55175,196200000.0
2009-08-14 16:49:00,1.55175,1.5519,1.55145,1.55145,211700000.0
2009-08-14 16:50:00,1.55145,1.55295,1.55145,1.55295,242100000.0
2009-08-14 16:51:00,1.5529,1.55325,1.5525,1.55275,202700000.0
2009-08-14 16:52:00,1.55285,1.554,1.5528,1.55365,178100000.0
2009-08-14 16:53:00,1.55365,1.55395,1.55315,1.5534,220200000.0
2009-08-14 16:54:00,1.5534,1.5541,1.55335,1.554,236100000.0
2009-08-14 16:55:00,1.55405,1.55435,1.55395,1.55425,266600000.0
2009-08-14 16:56:00,1.55425,1.5544,1.55385,1.5544,200000000.0
2009-08-14 16:57:00,1.5544,1.5549,1.55415,1.55485,180700000.0
2009-08-14 16:58:00,1.5548,1.5548,1.554,1.554,169000000.0
2009-08-14 16:59:00,1.554,1.5552,1.55365,1.55515,224500000.0
2009-08-14 17:00:00,1.5551,1.55515,1.5545,1.5546,182000000.0
2009-08-14 17:01:00,1.55465,1.5547,1.55445,1.5546,238100000.0
2009-08-14 17:02:00,1.5546,1.55475,1.5541,1.5543,213600000.0
2009-08-14 17:03:00,1.5541,1.55435,1.5537,1.5542,251200000.0
2009-08-14 17:04:00,1.5541,1.55435,1.5539,1.55425,207300000.0
2009-08-14 17:05:00,1.55415,1.55455,1.5539,1.5544,228800000.0
2009-08-14 17:06:00,1.5544,1.55475,1.55415,1.5545,149500000.0
2009-08-14 17:07:00,1.55445,1.55455,1.55415,1.5542,176800000.0
2009-08-14 17:08:00,1.5541,1.55495,1.5541,1.55495,257700000.0
2009-08-14 17:09:00,1.555,1.55535,1.55485,1.55515,213500000.0
2009-08-14 17:10:00,1.55505,1.55515,1.5548,1.5549,101200000.0
2009-08-14 17:11:00,1.5549,1.55525,1.55475,1.55505,139400000.0
2009-08-14 17:12:00,1.55505,1.5552,1.55475,1.5551,194300000.0
2009-08-14 17:13:00,1.5551,1.55525,1.5547,1.555,223800000.0
2009-08-14 17:14:00,1.555,1.5551,1.55395,1.55395,173500000.0
2009-08-14 17:15:00,1.55405,1.55435,1.5538,1.5539,167100000.0
2009-08-14 17:16:00,1.5539,1.55405,1.5535,1.5537,279000000.0
2009-08-14 17:17:00,1.55375,1.5542,1.55365,1.554,239900000.0
2009-08-14 17:18:00,1.554,1.55455,1.55385,1.554,348700000.0
2009-08-14 17:19:00,1.5541,1.55445,1.55355,1.55385,303700000.0
2009-08-14 17:20:00,1.55385,1.55385,1.55355,1.5537,133600000.0
2009-08-14 17:21:00,1.5536,1.5537,1.5535,1.55365,64700000.0
2009-08-14 17:22:00,1.55355,1.5538,1.5534,1.5536,212000000.0
2009-08-14 17:23:00,1.5536,1.5536,1.55325,1.55345,192600000.0
2009-08-14 17:24:00,1.55345,1.55365,1.5532,1.55365,163700000.0
2009-08-14 17:25:00,1.5536,1.55455,1.55355,1.55415,179900000.0
2009-08-14 17:26:00,1.55405,1.55465,1.55385,1.55425,163300000.0
2009-08-14 17:27:00,1.55425,1.55445,1.5541,1.5543,127800000.0
2009-08-14 17:28:00,1.5543,1.55495,1.55395,1.55495,168700000.0
2009-08-14 17:29:00,1.5549,1.5554,1.5548,1.55535,188200000.0
2009-08-14 17:30:00,1.5553,1.5559,1.55505,1.55545,200100000.0
2009-08-14 17:31:00,1.5554,1.55555,1.55515,1.55535,170000000.0
2009-08-14 17:32:00,1.5553,1.55555,1.55495,1.5555,200600000.0
2009-08-14 17:33:00,1.5555,1.55585,1.55515,1.5554,276200000.0
2009-08-14 17:34:00,1.5554,1.55615,1.5554,1.556,187100000.0
2009-08-14 17:35:00,1.55555,1.5559,1.555,1.5554,206000000.0
2009-08-14 17:36:00,1.55555,1.55575,1.5553,1.5555,180700000.0
2009-08-14 17:37:00,1.55545,1.5555,1.55515,1.55525,182700000.0
2009-08-14 17:38:00,1.5553,1.5554,1.5551,1.55525,143000000.0
2009-08-14 17:39:00,1.55525,1.5557,1.5551,1.5557,193200000.0
2009-08-14 17:40:00,1.5557,1.55635,1.5554,1.55615,175800000.0
2009-08-14 17:41:00,1.5562,1.5578,1.55605,1.55735,224800000.0
2009-08-14 17:42:00,1.5573,1.5575,1.55665,1.5568,201700000.0
2009-08-14 17:43:00,1.5568,1.5569,1.55625,1.5568,178000000.0
2009-08-14 17:44:00,1.5567,1.5569,1.5564,1.55645,239700000.0
2009-08-14 17:45:00,1.55645,1.55655,1.5562,1.5562,125200000.0
2009-08-14 17:46:00,1.5562,1.55665,1.55615,1.55645,268800000.0
2009-08-14 17:47:00,1.55645,1.55715,1.55635,1.55715,217000000.0
2009-08-14 17:48:00,1.5572,1.55805,1.5572,1.558,187600000.0
2009-08-14 17:49:00,1.55805,1.5593,1.558,1.5593,201500000.0
2009-08-14 17:50:00,1.5592,1.55945,1.559,1.5592,304400000.0
2009-08-14 17:51:00,1.55935,1.55945,1.55895,1.559,209000000.0
2009-08-14 17:52:00,1.55905,1.55935,1.5589,1.5589,134000000.0
2009-08-14 17:53:00,1.5589,1.559,1.5585,1.5586,192000000.0
2009-08-14 17:54:00,1.5586,1.55885,1.5584,1.5587,187200000.0
2009-08-14 17:55:00,1.5587,1.55885,1.55805,1.55815,164600000.0
2009-08-14 17:56:00,1.5581,1.55825,1.5578,1.55825,121900000.0
2009-08-14 17:57:00,1.55825,1.55855,1.55805,1.55825,141000000.0
2009-08-14 17:58:00,1.5583,1.55845,1.5579,1.558,174100000.0
2009-08-14 17:59:00,1.558,1.56,1.55775,1.5598,292900000.0
2009-08-14 18:00:00,1.5596,1.5604,1.55925,1.55945,386400000.0
2009-08-14 18:01:00,1.55945,1.55945,1.55815,1.5588,242500000.0
2009-08-14 18:02:00,1.55885,1.5589,1.5585,1.55865,192000000.0
2009-08-14 18:03:00,1.5586,1.55905,1.5583,1.55835,177200000.0
2009-08-14 18:04:00,1.5583,1.5587,1.5582,1.55845,305200000.0
2009-08-14 18:05:00,1.55845,1.55885,1.55825,1.55875,315200000.0
2009-08-14 18:06:00,1.5587,1.5589,1.55835,1.55885,351800000.0
2009-08-14 18:07:00,1.5587,1.5593,1.5587,1.5592,191700000.0
2009-08-14 18:08:00,1.5592,1.55945,1.55895,1.55905,251500000.0
2009-08-14 18:09:00,1.55905,1.5591,1.5588,1.5588,231000000.0
2009-08-14 18:10:00,1.5588,1.55925,1.55875,1.55905,277300000.0
2009-08-14 18:11:00,1.55905,1.5591,1.55835,1.5587,164400000.0
2009-08-14 18:12:00,1.55885,1.55915,1.5585,1.55875,159500000.0
2009-08-14 18:13:00,1.559,1.5593,1.55865,1.5591,95200000.0
2009-08-14 18:14:00,1.55935,1.55965,1.5592,1.55945,169900000.0
2009-08-14 18:15:00,1.5595,1.5595,1.5589,1.55895,133600000.0
2009-08-14 18:16:00,1.55895,1.55915,1.5585,1.559,133100000.0
2009-08-14 18:17:00,1.5591,1.55925,1.5589,1.55905,159000000.0
2009-08-14 18:18:00,1.55915,1.5593,1.5588,1.55915,116200000.0
2009-08-14 18:19:00,1.55915,1.55955,1.55885,1.5592,218300000.0
2009-08-14 18:20:00,1.5592,1.55935,1.5591,1.5592,163600000.0
2009-08-14 18:21:00,1.55905,1.55925,1.55895,1.559,68900000.0
2009-08-14 18:22:00,1.55895,1.55905,1.55875,1.559,84900000.0
2009-08-14 18:23:00,1.559,1.55925,1.559,1.5591,28400000.0
2009-08-14 18:24:00,1.5591,1.5593,1.55885,1.55895,59100000.0
2009-08-14 18:25:00,1.5588,1.5591,1.5587,1.55895,88300000.0
2009-08-14 18:26:00,1.55885,1.55925,1.55885,1.5591,37500000.0
2009-08-14 18:27:00,1.55905,1.5597,1.55905,1.5596,106900000.0
2009-08-14 18:28:00,1.55965,1.56,1.55955,1.56,121700000.0
2009-08-14 18:29:00,1.55995,1.56015,1.55975,1.5598,70500000.0
2009-08-14 18:30:00,1.5597,1.5599,1.55955,1.55975,55800000.0
2009-08-14 18:31:00,1.5598,1.5599,1.55925,1.55935,77000000.0
2009-08-14 18:32:00,1.55925,1.5594,1.55895,1.55905,52000000.0
2009-08-14 18:33:00,1.559,1.55915,1.5587,1.5589,77900000.0
2009-08-14 18:34:00,1.55895,1.55895,1.55865,1.5588,49400000.0
2009-08-14 18:35:00,1.55885,1.55905,1.5588,1.55885,97600000.0
2009-08-14 18:36:00,1.559,1.5594,1.55885,1.5592,102700000.0
2009-08-14 18:37:00,1.55905,1.5595,1.55895,1.55945,107100000.0
2009-08-14 18:38:00,1.5595,1.5596,1.5593,1.5595,75200000.0
2009-08-14 18:39:00,1.5595,1.5598,1.5592,1.5598,79200000.0
2009-08-14 18:40:00,1.5598,1.5599,1.55965,1.55975,31000000.0
2009-08-14 18:41:00,1.55975,1.55975,1.55915,1.55945,132900000.0
2009-08-14 18:42:00,1.55935,1.55975,1.55935,1.55975,62100000.0
2009-08-14 18:43:00,1.55975,1.5601,1.55955,1.56,64600000.0
2009-08-14 18:44:00,1.5601,1.56025,1.5598,1.56025,90300000.0
2009-08-14 18:45:00,1.5596,1.5601,1.55955,1.55995,80700000.0
2009-08-14 18:46:00,1.5598,1.55985,1.5594,1.55985,145000000.0
2009-08-14 18:47:00,1.5598,1.56,1.55915,1.55925,87800000.0
2009-08-14 18:48:00,1.5593,1.55945,1.55895,1.5591,98500000.0
2009-08-14 18:49:00,1.5591,1.5596,1.55895,1.5595,78100000.0
2009-08-14 18:50:00,1.55935,1.55955,1.5591,1.5593,122600000.0
2009-08-14 18:51:00,1.55935,1.5594,1.55915,1.5594,52200000.0
2009-08-14 18:52:00,1.5594,1.5595,1.5591,1.5593,79300000.0
2009-08-14 18:53:00,1.5594,1.5597,1.55915,1.55915,101200000.0
2009-08-14 18:54:00,1.55915,1.55975,1.55905,1.55975,159900000.0
2009-08-14 18:55:00,1.5597,1.5601,1.5596,1.56,141000000.0
2009-08-14 18:56:00,1.5599,1.56015,1.5592,1.55945,102600000.0
2009-08-14 18:57:00,1.55945,1.5595,1.55925,1.5594,44800000.0
2009-08-14 18:58:00,1.55935,1.55965,1.5593,1.55955,91000000.0
2009-08-14 18:59:00,1.5596,1.5602,1.5595,1.5602,80300000.0
2009-08-14 19:00:00,1.56025,1.56025,1.55985,1.5601,132000000.0
2009-08-14 19:01:00,1.56015,1.5606,1.5601,1.56035,73300000.0
2009-08-14 19:02:00,1.5603,1.56065,1.56015,1.5606,48900000.0
2009-08-14 19:03:00,1.5606,1.5608,1.5604,1.56065,78000000.0
2009-08-14 19:04:00,1.5607,1.56075,1.5604,1.5605,53500000.0
2009-08-14 19:05:00,1.56045,1.56075,1.5604,1.5605,19200000.0
2009-08-14 19:06:00,1.5605,1.56075,1.5602,1.5605,78000000.0
2009-08-14 19:07:00,1.5606,1.56085,1.5602,1.56065,51000000.0
2009-08-14 19:08:00,1.56065,1.5607,1.56015,1.5605,58100000.0
2009-08-14 19:09:00,1.56045,1.56045,1.56005,1.56025,41000000.0
2009-08-14 19:10:00,1.5601,1.5604,1.5598,1.5598,39200000.0
2009-08-14 19:11:00,1.5599,1.56,1.5595,1.5596,52000000.0
2009-08-14 19:12:00,1.5596,1.55965,1.55875,1.55945,54200000.0
2009-08-14 19:13:00,1.5595,1.5599,1.55935,1.55975,51700000.0
2009-08-14 19:14:00,1.55975,1.55985,1.5592,1.5593,59000000.0
2009-08-14 19:15:00,1.5593,1.55945,1.5592,1.55925,35800000.0
2009-08-14 19:16:00,1.55935,1.55945,1.5593,1.55945,23000000.0
2009-08-14 19:17:00,1.55945,1.55945,1.55935,1.55935,33300000.0
2009-08-14 19:18:00,1.55935,1.5596,1.55935,1.5596,22200000.0
2009-08-14 19:19:00,1.5596,1.5597,1.5594,1.5597,75000000.0
2009-08-14 19:20:00,1.5597,1.56,1.5596,1.55995,36000000.0
2009-08-14 19:21:00,1.5598,1.5599,1.5595,1.55965,65500000.0
2009-08-14 19:22:00,1.55975,1.55995,1.5595,1.55985,45300000.0
2009-08-14 19:23:00,1.55985,1.56,1.55955,1.55955,21000000.0
2009-08-14 19:24:00,1.55955,1.5599,1.55945,1.55975,54000000.0
2009-08-14 19:25:00,1.55975,1.5598,1.55935,1.55955,85300000.0
2009-08-14 19:26:00,1.55945,1.55955,1.55925,1.5594,68100000.0
2009-08-14 19:27:00,1.55945,1.55965,1.5592,1.5593,73500000.0
2009-08-14 19:28:00,1.5593,1.56015,1.5591,1.56015,161100000.0
2009-08-14 19:29:00,1.5602,1.56045,1.56,1.5603,111800000.0
2009-08-14 19:30:00,1.56045,1.56045,1.5598,1.56005,80500000.0
2009-08-14 19:31:00,1.56005,1.5603,1.5598,1.5599,82300000.0
2009-08-14 19:32:00,1.5599,1.5601,1.55965,1.5601,78700000.0
2009-08-14 19:33:00,1.55975,1.5602,1.55945,1.55995,100500000.0
2009-08-14 19:34:00,1.55995,1.5602,1.5595,1.56015,51000000.0
2009-08-14 19:35:00,1.56015,1.56035,1.56005,1.5602,52800000.0
2009-08-14 19:36:00,1.56015,1.56055,1.56015,1.56055,40000000.0
2009-08-14 19:37:00,1.56055,1.56105,1.56055,1.56095,59000000.0
2009-08-14 19:38:00,1.56095,1.5612,1.56075,1.5611,57000000.0
2009-08-14 19:39:00,1.56115,1.56145,1.5608,1.5609,49000000.0
2009-08-14 19:40:00,1.56075,1.561,1.56055,1.5607,44000000.0
2009-08-14 19:41:00,1.5607,1.56155,1.5607,1.56145,71300000.0
2009-08-14 19:42:00,1.56145,1.56155,1.5612,1.56145,37900000.0
2009-08-14 19:43:00,1.5614,1.56145,1.5611,1.56125,47000000.0
2009-08-14 19:44:00,1.56125,1.5614,1.56105,1.56105,45000000.0
2009-08-14 19:45:00,1.56105,1.56105,1.5604,1.56045,127400000.0
2009-08-14 19:46:00,1.5605,1.56065,1.55995,1.56025,72300000.0
2009-08-14 19:47:00,1.5603,1.56045,1.56015,1.5602,31800000.0
2009-08-14 19:48:00,1.56025,1.5605,1.56015,1.5604,59100000.0
2009-08-14 19:49:00,1.5604,1.5605,1.55975,1.55995,49200000.0
2009-08-14 19:50:00,1.55995,1.56005,1.55965,1.5598,52200000.0
2009-08-14 19:51:00,1.55975,1.55985,1.55965,1.5598,24700000.0
2009-08-14 19:52:00,1.5597,1.56005,1.5597,1.55975,60700000.0
2009-08-14 19:53:00,1.55985,1.55995,1.55955,1.5598,34900000.0
2009-08-14 19:54:00,1.5598,1.5601,1.55975,1.55985,48900000.0
2009-08-14 19:55:00,1.55995,1.56005,1.5598,1.56005,42800000.0
2009-08-14 19:56:00,1.56,1.5602,1.55985,1.56,71200000.0
2009-08-14 19:57:00,1.5599,1.56005,1.559,1.5592,54700000.0
2009-08-14 19:58:00,1.55925,1.56,1.55915,1.56,62600000.0
2009-08-14 19:59:00,1.56,1.5601,1.55935,1.5594,34000000.0
2009-08-14 20:00:00,1.5594,1.5594,1.55875,1.5592,121400000.0
2009-08-14 20:01:00,1.55915,1.5597,1.55915,1.5597,80200000.0
2009-08-14 20:02:00,1.55975,1.55975,1.55935,1.5595,133600000.0
2009-08-14 20:03:00,1.55955,1.55995,1.55945,1.55995,80300000.0
2009-08-14 20:04:00,1.55995,1.56015,1.5598,1.5601,175500000.0
2009-08-14 20:05:00,1.5601,1.56055,1.5601,1.5604,188800000.0
2009-08-14 20:06:00,1.5604,1.5604,1.56005,1.56025,185000000.0
2009-08-14 20:07:00,1.5602,1.56035,1.5599,1.55995,207400000.0
2009-08-14 20:08:00,1.56005,1.56055,1.55995,1.56055,114700000.0
2009-08-14 20:09:00,1.56055,1.56055,1.56025,1.56045,150600000.0
2009-08-14 20:10:00,1.56045,1.5607,1.5604,1.5605,83800000.0
2009-08-14 20:11:00,1.56055,1.56055,1.5601,1.5601,188500000.0
2009-08-14 20:12:00,1.5601,1.56025,1.55985,1.55985,170900000.0
2009-08-14 20:13:00,1.5598,1.5598,1.5583,1.55845,237700000.0
2009-08-14 20:14:00,1.5585,1.55855,1.55815,1.5583,143000000.0
2009-08-14 20:15:00,1.5583,1.55855,1.558,1.55805,90100000.0
2009-08-14 20:16:00,1.55805,1.5581,1.5578,1.5579,80900000.0
2009-08-14 20:17:00,1.55795,1.55835,1.55785,1.5582,186600000.0
2009-08-14 20:18:00,1.5582,1.5587,1.55805,1.55865,75300000.0
2009-08-14 20:19:00,1.55865,1.5589,1.5586,1.5586,119800000.0
2009-08-14 20:20:00,1.5586,1.5589,1.5585,1.5587,201600000.0
2009-08-14 20:21:00,1.5587,1.5592,1.5587,1.55915,70400000.0
2009-08-14 20:22:00,1.55915,1.5593,1.5588,1.55915,99000000.0
2009-08-14 20:23:00,1.5592,1.5592,1.55885,1.559,111800000.0
2009-08-14 20:24:00,1.559,1.5594,1.55895,1.55935,73100000.0
2009-08-14 20:25:00,1.5593,1.5599,1.55925,1.5595,105800000.0
2009-08-14 20:26:00,1.5595,1.56015,1.5595,1.5601,69600000.0
2009-08-14 20:27:00,1.56015,1.56015,1.5597,1.5598,52100000.0
2009-08-14 20:28:00,1.55985,1.56015,1.55985,1.5599,51400000.0
2009-08-14 20:29:00,1.55985,1.55995,1.55945,1.55965,65200000.0
2009-08-14 20:30:00,1.5597,1.55975,1.559,1.55905,183800000.0
2009-08-14 20:31:00,1.5591,1.5594,1.5588,1.559,143000000.0
2009-08-14 20:32:00,1.55905,1.5593,1.55895,1.5592,72700000.0
2009-08-14 20:33:00,1.55925,1.5595,1.5591,1.55935,60000000.0
2009-08-14 20:34:00,1.55935,1.5594,1.55905,1.55915,90900000.0
2009-08-14 20:35:00,1.55915,1.55955,1.55915,1.55935,98000000.0
2009-08-14 20:36:00,1.55925,1.5594,1.55895,1.55915,114100000.0
2009-08-14 20:37:00,1.55915,1.55935,1.55895,1.5593,86200000.0
2009-08-14 20:38:00,1.55935,1.5597,1.55915,1.5597,126800000.0
2009-08-14 20:39:00,1.55955,1.5601,1.55955,1.56005,114200000.0
2009-08-14 20:40:00,1.56005,1.5615,1.56005,1.56085,176200000.0
2009-08-14 20:41:00,1.56085,1.5611,1.56065,1.56075,161700000.0
2009-08-14 20:42:00,1.56015,1.5604,1.55995,1.5601,105300000.0
2009-08-14 20:43:00,1.5602,1.56065,1.5602,1.5604,95200000.0
2009-08-14 20:44:00,1.5604,1.5605,1.56005,1.5603,190000000.0
2009-08-14 20:45:00,1.5603,1.5604,1.56015,1.56015,55000000.0
2009-08-14 20:46:00,1.5602,1.5602,1.55975,1.56,168800000.0
2009-08-14 20:47:00,1.56,1.56,1.55975,1.5599,56300000.0
2009-08-14 20:48:00,1.5599,1.5601,1.55975,1.5601,45200000.0
2009-08-14 20:49:00,1.56,1.56025,1.5599,1.56,69900000.0
2009-08-14 20:50:00,1.56,1.5606,1.56,1.56045,227100000.0
2009-08-14 20:51:00,1.56045,1.56075,1.56045,1.5607,50500000.0
2009-08-14 20:52:00,1.56065,1.5608,1.56035,1.56035,126200000.0
2009-08-14 20:53:00,1.56,1.56055,1.56,1.5604,142700000.0
2009-08-14 20:54:00,1.5604,1.5604,1.56025,1.56035,103900000.0
2009-08-14 20:55:00,1.5603,1.56055,1.56025,1.5603,99900000.0
2009-08-14 20:56:00,1.56025,1.56045,1.56015,1.56045,144600000.0
2009-08-14 20:57:00,1.5604,1.56075,1.5602,1.56075,169600000.0
2009-08-14 20:58:00,1.56065,1.56095,1.56055,1.56075,109300000.0
2009-08-14 20:59:00,1.56075,1.56085,1.56035,1.56055,200000000.0
2009-08-14 21:00:00,1.5606,1.56075,1.5605,1.56055,67300000.0
2009-08-14 21:01:00,1.56055,1.5607,1.5605,1.56055,16100000.0
2009-08-14 21:02:00,1.5605,1.56085,1.5605,1.56065,26700000.0
2009-08-14 21:03:00,1.56065,1.5609,1.56065,1.5609,17900000.0
2009-08-14 21:04:00,1.5608,1.56095,1.5606,1.56085,52000000.0
2009-08-14 21:05:00,1.5609,1.561,1.56065,1.56065,89100000.0
2009-08-14 21:06:00,1.5606,1.56085,1.5605,1.56085,56700000.0
2009-08-14 21:07:00,1.56085,1.56095,1.5604,1.5608,50900000.0
2009-08-14 21:08:00,1.5608,1.56105,1.5604,1.56105,83500000.0
2009-08-14 21:09:00,1.56095,1.561,1.5607,1.56075,100500000.0
2009-08-14 21:10:00,1.5607,1.56115,1.5607,1.5608,56800000.0
2009-08-14 21:11:00,1.5608,1.5611,1.5608,1.561,74100000.0
2009-08-14 21:12:00,1.56105,1.5612,1.56095,1.56105,83400000.0
2009-08-14 21:13:00,1.56105,1.5614,1.56095,1.5612,34500000.0
2009-08-14 21:14:00,1.56135,1.56135,1.56085,1.5609,19000000.0
2009-08-14 21:15:00,1.561,1.561,1.56065,1.561,85700000.0
2009-08-14 21:16:00,1.561,1.561,1.56035,1.56045,113700000.0
2009-08-14 21:17:00,1.5605,1.56075,1.56045,1.56055,60100000.0
2009-08-14 21:18:00,1.56055,1.5607,1.5604,1.56065,57700000.0
2009-08-14 21:19:00,1.56065,1.56105,1.5606,1.561,62000000.0
2009-08-14 21:20:00,1.561,1.56145,1.561,1.56145,58800000.0
2009-08-14 21:21:00,1.5612,1.56175,1.56115,1.5616,67100000.0
2009-08-14 21:22:00,1.56155,1.56155,1.5612,1.56135,94300000.0
2009-08-14 21:23:00,1.5614,1.5614,1.56085,1.56095,45000000.0
2009-08-14 21:24:00,1.561,1.5612,1.561,1.56105,23500000.0
2009-08-14 21:25:00,1.5609,1.56125,1.5609,1.5609,26900000.0
2009-08-14 21:26:00,1.5609,1.56105,1.56085,1.56095,18100000.0
2009-08-14 21:27:00,1.5611,1.56135,1.56105,1.56105,61200000.0
2009-08-14 21:28:00,1.56105,1.56145,1.56105,1.5613,52200000.0
2009-08-14 21:29:00,1.56125,1.56135,1.56125,1.5613,35700000.0
2009-08-14 21:30:00,1.5613,1.56135,1.56055,1.5609,81100000.0
2009-08-14 21:31:00,1.56085,1.5611,1.56085,1.5611,30800000.0
2009-08-14 21:32:00,1.5611,1.5611,1.5611,1.5611,2000000.0
2009-08-14 21:33:00,1.5611,1.5613,1.561,1.56115,42000000.0
2009-08-14 21:34:00,1.56115,1.56115,1.5608,1.5608,52200000.0
2009-08-14 21:35:00,1.56085,1.561,1.5608,1.561,46900000.0
2009-08-14 21:36:00,1.5609,1.5613,1.56085,1.5611,27900000.0
2009-08-14 21:37:00,1.5612,1.5613,1.56115,1.56125,20800000.0
2009-08-14 21:38:00,1.56115,1.56125,1.56065,1.5609,137000000.0
2009-08-14 21:39:00,1.5609,1.5611,1.56085,1.56105,58200000.0
2009-08-14 21:40:00,1.56105,1.56115,1.5607,1.56115,132400000.0
2009-08-14 21:41:00,1.5612,1.56135,1.5611,1.56135,64600000.0
2009-08-14 21:42:00,1.56135,1.56135,1.56135,1.56135,8000000.0
2009-08-14 21:43:00,1.56145,1.56145,1.56115,1.56115,70900000.0
2009-08-14 21:44:00,1.56115,1.56135,1.56075,1.5609,108800000.0
2009-08-14 21:45:00,1.56095,1.5612,1.5605,1.5608,120500000.0
2009-08-14 21:46:00,1.5608,1.5608,1.5602,1.5602,120200000.0
2009-08-14 21:47:00,1.56025,1.5604,1.5602,1.56025,57800000.0
2009-08-14 21:48:00,1.5602,1.56025,1.56005,1.56015,77700000.0
2009-08-14 21:49:00,1.56,1.5602,1.55985,1.5601,51300000.0
2009-08-14 21:50:00,1.56005,1.56025,1.56,1.56,53400000.0
2009-08-14 21:51:00,1.5602,1.56025,1.56005,1.5602,27900000.0
2009-08-14 21:52:00,1.56025,1.5604,1.56,1.56,77000000.0
2009-08-14 21:53:00,1.56,1.56,1.56,1.56,10100000.0
2009-08-14 21:54:00,1.56,1.56005,1.55995,1.56005,58800000.0
2009-08-14 21:55:00,1.56,1.5603,1.5599,1.5603,86300000.0
2009-08-14 21:56:00,1.5603,1.56055,1.5601,1.56045,64200000.0
2009-08-14 21:57:00,1.56035,1.56045,1.56005,1.56005,45900000.0
2009-08-14 21:58:00,1.55995,1.5603,1.5599,1.5601,50100000.0
2009-08-14 21:59:00,1.5601,1.5604,1.56005,1.5602,105600000.0
2009-08-14 22:00:00,1.56045,1.5605,1.55965,1.5598,154000000.0
2009-08-14 22:01:00,1.5597,1.56025,1.5597,1.56025,46600000.0
2009-08-14 22:02:00,1.5602,1.5603,1.56015,1.56025,16100000.0
2009-08-14 22:03:00,1.5602,1.5602,1.5601,1.5602,15800000.0
2009-08-14 22:04:00,1.5602,1.56035,1.55985,1.55995,35200000.0
2009-08-14 22:05:00,1.55995,1.55995,1.5596,1.55965,46200000.0
2009-08-14 22:06:00,1.55965,1.55985,1.55965,1.55975,43300000.0
2009-08-14 22:07:00,1.55975,1.56005,1.5596,1.55985,44000000.0
2009-08-14 22:08:00,1.5598,1.5599,1.55935,1.5595,67500000.0
2009-08-14 22:09:00,1.5595,1.55965,1.55925,1.5593,81800000.0
2009-08-14 22:10:00,1.55925,1.55955,1.5589,1.5595,163300000.0
2009-08-14 22:11:00,1.5595,1.55955,1.5594,1.5594,41600000.0
2009-08-14 22:12:00,1.5594,1.5594,1.5593,1.5593,49100000.0
2009-08-14 22:13:00,1.5593,1.55955,1.5593,1.55955,42100000.0
2009-08-14 22:14:00,1.5596,1.5599,1.55955,1.5599,30200000.0
2009-08-14 22:15:00,1.5599,1.5599,1.55985,1.55985,5000000.0
2009-08-14 22:16:00,1.5598,1.5599,1.5598,1.5599,4200000.0
2009-08-14 22:17:00,1.5599,1.56,1.5598,1.5598,13300000.0
2009-08-14 22:18:00,1.5598,1.5598,1.5598,1.5598,28000000.0
2009-08-14 22:19:00,1.5598,1.55995,1.5598,1.55995,11000000.0
2009-08-14 22:20:00,1.5599,1.55995,1.55985,1.5599,9000000.0
2009-08-14 22:21:00,1.55995,1.55995,1.55985,1.5599,20000000.0
2009-08-14 22:22:00,1.5599,1.5599,1.55985,1.55985,17000000.0
2009-08-14 22:23:00,1.5596,1.55965,1.55945,1.55945,18300000.0
2009-08-14 22:24:00,1.55945,1.55945,1.5594,1.55945,3000000.0
2009-08-14 22:25:00,1.5595,1.5595,1.5593,1.5593,20000000.0
2009-08-14 22:26:00,1.5593,1.55935,1.5592,1.55925,24700000.0
2009-08-14 22:27:00,1.55925,1.55975,1.55925,1.55965,28200000.0
2009-08-14 22:28:00,1.5595,1.5598,1.5594,1.5594,51200000.0
2009-08-14 22:29:00,1.55945,1.5596,1.55945,1.55955,9600000.0
2009-08-14 22:30:00,1.55955,1.55965,1.55955,1.55965,3000000.0
2009-08-14 22:31:00,1.5595,1.5598,1.5595,1.5598,11900000.0
2009-08-14 22:32:00,1.5597,1.55985,1.5597,1.55975,10900000.0
2009-08-14 22:33:00,1.5597,1.55975,1.5596,1.55965,7000000.0
2009-08-14 22:34:00,1.55975,1.55975,1.55975,1.55975,2600000.0
2009-08-14 22:35:00,1.55975,1.55995,1.55975,1.55995,17600000.0
2009-08-14 22:36:00,1.5601,1.56015,1.5594,1.5594,27400000.0
2009-08-14 22:37:00,1.55925,1.5595,1.55875,1.5593,67000000.0
2009-08-14 22:38:00,1.5594,1.55945,1.5594,1.55945,10000000.0
2009-08-14 22:39:00,1.55955,1.5598,1.5595,1.55955,14400000.0
2009-08-14 22:40:00,1.5595,1.5598,1.5595,1.55975,19000000.0
2009-08-14 22:41:00,1.55975,1.55985,1.5596,1.55985,26400000.0
2009-08-14 22:42:00,1.56,1.5602,1.55985,1.5599,54900000.0
2009-08-14 22:43:00,1.55995,1.55995,1.55735,1.5583,130900000.0
2009-08-14 22:44:00,1.55825,1.55875,1.55815,1.5585,45000000.0
2009-08-14 22:45:00,1.55835,1.55875,1.5583,1.55875,48300000.0
2009-08-14 22:46:00,1.5587,1.55905,1.5587,1.559,24500000.0
2009-08-14 22:47:00,1.559,1.55905,1.55875,1.55885,49200000.0
2009-08-14 22:48:00,1.55885,1.5595,1.55885,1.55935,35500000.0
2009-08-14 22:49:00,1.55935,1.5594,1.5592,1.55925,32500000.0
2009-08-14 22:50:00,1.5593,1.5595,1.55925,1.5595,23400000.0
2009-08-14 22:51:00,1.5595,1.56,1.5594,1.5598,42100000.0
2009-08-14 22:52:00,1.5598,1.5598,1.5595,1.5595,19000000.0
2009-08-14 22:53:00,1.5595,1.5598,1.5592,1.5594,60300000.0
2009-08-14 22:54:00,1.5594,1.5594,1.5592,1.5593,6700000.0
2009-08-14 22:55:00,1.5593,1.5593,1.5592,1.5592,10000000.0
2009-08-14 22:56:00,1.5593,1.5593,1.55895,1.5591,13600000.0
2009-08-14 22:57:00,1.55905,1.55915,1.5589,1.55915,18700000.0
2009-08-14 22:58:00,1.55915,1.5594,1.55895,1.5592,23000000.0
2009-08-14 22:59:00,1.55935,1.5595,1.5593,1.5593,13000000.0
2009-08-16 23:02:00,1.5596,1.5596,1.55915,1.55915,3200000.0
2009-08-16 23:03:00,1.5593,1.5594,1.5593,1.55935,8000000.0
2009-08-16 23:04:00,1.5589,1.5589,1.55795,1.55795,7400000.0
2009-08-16 23:05:00,1.55825,1.55825,1.55825,1.55825,1600000.0
2009-08-16 23:07:00,1.5583,1.55845,1.5583,1.55845,4800000.0
2009-08-16 23:08:00,1.55865,1.55875,1.55865,1.55865,4800000.0
2009-08-16 23:10:00,1.5588,1.5589,1.5588,1.5589,3200000.0
2009-08-16 23:11:00,1.5589,1.55905,1.5589,1.55905,3200000.0
2009-08-16 23:14:00,1.559,1.559,1.559,1.559,1600000.0
2009-08-16 23:15:00,1.5586,1.5589,1.5586,1.5589,4800000.0
2009-08-16 23:16:00,1.5578,1.5578,1.5578,1.5578,1600000.0
2009-08-16 23:18:00,1.558,1.558,1.558,1.558,1600000.0
2009-08-16 23:20:00,1.5587,1.5587,1.5587,1.5587,1600000.0
2009-08-16 23:22:00,1.5589,1.55905,1.5589,1.55905,3200000.0
2009-08-16 23:23:00,1.5593,1.5593,1.5592,1.5592,3200000.0
2009-08-16 23:24:00,1.55925,1.55935,1.55925,1.55925,4800000.0
2009-08-16 23:28:00,1.5579,1.5579,1.5579,1.5579,1600000.0
2009-08-16 23:29:00,1.5583,1.5583,1.5583,1.5583,1600000.0
2009-08-16 23:30:00,1.55845,1.55845,1.55845,1.55845,1600000.0
2009-08-16 23:31:00,1.5584,1.5585,1.5584,1.5585,4800000.0
2009-08-16 23:32:00,1.55855,1.5587,1.5585,1.55865,11200000.0
2009-08-16 23:33:00,1.5587,1.5587,1.5587,1.5587,3200000.0
2009-08-16 23:35:00,1.55885,1.56035,1.5587,1.55875,43400000.0
2009-08-16 23:36:00,1.5589,1.5589,1.55865,1.55865,2600000.0
2009-08-16 23:37:00,1.5587,1.5587,1.5587,1.5587,1600000.0
2009-08-16 23:38:00,1.5587,1.5588,1.5587,1.5588,3200000.0
2009-08-16 23:39:00,1.5587,1.55895,1.55865,1.55895,12800000.0
2009-08-16 23:40:00,1.55895,1.55925,1.55895,1.55925,6400000.0
2009-08-16 23:41:00,1.55935,1.55965,1.55925,1.55965,20800000.0
2009-08-16 23:42:00,1.5593,1.5593,1.55925,1.55925,6400000.0
2009-08-16 23:43:00,1.55935,1.55935,1.5593,1.5593,6400000.0
2009-08-16 23:45:00,1.55925,1.55925,1.559,1.559,4800000.0
2009-08-16 23:46:00,1.5591,1.5591,1.5586,1.55875,35200000.0
2009-08-16 23:47:00,1.55875,1.5591,1.55875,1.5591,9600000.0
2009-08-16 23:48:00,1.5592,1.5592,1.5591,1.5591,3200000.0
2009-08-16 23:49:00,1.55915,1.55935,1.55895,1.55925,20800000.0
2009-08-16 23:51:00,1.5593,1.5593,1.5593,1.5593,1600000.0
2009-08-16 23:52:00,1.5592,1.55925,1.5592,1.55925,4800000.0
2009-08-16 23:54:00,1.55925,1.5593,1.55915,1.5593,4800000.0
2009-08-16 23:57:00,1.55935,1.5597,1.55935,1.5597,6400000.0
2009-08-16 23:58:00,1.5593,1.56015,1.5592,1.55945,23200000.0
2009-08-16 23:59:00,1.5595,1.55955,1.5595,1.55955,3200000.0
2009-08-17 00:00:00,1.55945,1.5597,1.55945,1.55955,36800000.0
2009-08-17 00:01:00,1.5597,1.55975,1.5596,1.5596,24000000.0
2009-08-17 00:02:00,1.5597,1.5598,1.5596,1.5598,14800000.0
2009-08-17 00:03:00,1.55985,1.55985,1.55975,1.55975,3000000.0
2009-08-17 00:04:00,1.55975,1.55975,1.5597,1.5597,13000000.0
2009-08-17 00:05:00,1.55975,1.55975,1.5597,1.5597,6000000.0
2009-08-17 00:06:00,1.55965,1.5598,1.55965,1.5598,6600000.0
2009-08-17 00:07:00,1.5598,1.5598,1.5598,1.5598,1000000.0
2009-08-17 00:08:00,1.5597,1.5597,1.5597,1.5597,1600000.0
2009-08-17 00:09:00,1.5597,1.5597,1.5596,1.5597,4400000.0
2009-08-17 00:10:00,1.5596,1.5597,1.5596,1.5597,8800000.0
2009-08-17 00:11:00,1.5597,1.5597,1.5596,1.5597,9800000.0
2009-08-17 00:12:00,1.5596,1.5597,1.5596,1.55965,3600000.0
2009-08-17 00:13:00,1.5596,1.5596,1.5596,1.5596,1600000.0
2009-08-17 00:14:00,1.55962,1.55962,1.55957,1.55957,1600000.0
2009-08-17 00:15:00,1.55925,1.55925,1.55925,1.55925,1600000.0
2009-08-17 00:16:00,1.5596,1.5598,1.5596,1.5598,2000000.0
2009-08-17 00:17:00,1.5597,1.5597,1.5597,1.5597,1600000.0
2009-08-17 00:18:00,1.5597,1.5598,1.5597,1.5598,2600000.0
2009-08-17 00:19:00,1.5597,1.56005,1.5597,1.56005,14600000.0
2009-08-17 00:20:00,1.55995,1.5601,1.55995,1.56005,6600000.0
2009-08-17 00:21:00,1.5597,1.55995,1.55965,1.55995,5000000.0
2009-08-17 00:22:00,1.56005,1.56005,1.56005,1.56005,1000000.0
2009-08-17 00:23:00,1.55979,1.5598,1.55974,1.55974,2000000.0
2009-08-17 00:24:00,1.5601,1.5601,1.56005,1.56005,2000000.0
2009-08-17 00:25:00,1.5601,1.5603,1.56005,1.56005,16400000.0
2009-08-17 00:26:00,1.56005,1.56005,1.55995,1.55995,14400000.0
2009-08-17 00:27:00,1.56,1.56,1.5599,1.5599,7000000.0
2009-08-17 00:28:00,1.5599,1.55995,1.5598,1.5598,13600000.0
2009-08-17 00:29:00,1.5598,1.5598,1.5598,1.5598,5200000.0
2009-08-17 00:30:00,1.5598,1.5598,1.5598,1.5598,2600000.0
2009-08-17 00:31:00,1.55975,1.55985,1.55975,1.55985,2600000.0
2009-08-17 00:32:00,1.5598,1.5598,1.5598,1.5598,1600000.0
2009-08-17 00:33:00,1.55945,1.55945,1.55932,1.55945,9800000.0
2009-08-17 00:34:00,1.55985,1.56015,1.55975,1.55975,9800000.0
2009-08-17 00:35:00,1.55985,1.56,1.5597,1.5597,28800000.0
2009-08-17 00:36:00,1.5598,1.55985,1.5598,1.5598,10200000.0
2009-08-17 00:37:00,1.5598,1.56005,1.5598,1.56005,10600000.0
2009-08-17 00:38:00,1.5601,1.5604,1.56005,1.56005,68600000.0
2009-08-17 00:39:00,1.5599,1.56025,1.55985,1.56005,53900000.0
2009-08-17 00:40:00,1.56015,1.56025,1.55995,1.56025,38600000.0
2009-08-17 00:41:00,1.56015,1.56035,1.5601,1.5602,18900000.0
2009-08-17 00:42:00,1.5601,1.5601,1.55975,1.55995,14200000.0
2009-08-17 00:43:00,1.55995,1.56,1.5598,1.55995,18400000.0
2009-08-17 00:44:00,1.56,1.56,1.55995,1.55995,3800000.0
2009-08-17 00:45:00,1.5599,1.5599,1.5599,1.5599,1600000.0
2009-08-17 00:46:00,1.55985,1.55995,1.5598,1.5599,8600000.0
2009-08-17 00:47:00,1.55985,1.55995,1.5598,1.55995,11400000.0
2009-08-17 00:48:00,1.55995,1.56,1.5599,1.56,24800000.0
2009-08-17 00:49:00,1.55995,1.55995,1.55995,1.55995,1600000.0
2009-08-17 00:50:00,1.5599,1.5599,1.5599,1.5599,1800000.0
2009-08-17 00:51:00,1.5599,1.5599,1.5599,1.5599,2600000.0
2009-08-17 00:52:00,1.55985,1.56,1.55985,1.5599,9100000.0
2009-08-17 00:53:00,1.56,1.56,1.55965,1.55965,39800000.0
2009-08-17 00:54:00,1.55985,1.56015,1.55985,1.56015,11000000.0
2009-08-17 00:55:00,1.5601,1.56025,1.5601,1.5602,15200000.0
2009-08-17 00:56:00,1.56025,1.56025,1.55975,1.55985,28600000.0
2009-08-17 00:57:00,1.55975,1.5599,1.55965,1.55965,26200000.0
2009-08-17 00:58:00,1.55965,1.55985,1.55965,1.55985,22400000.0
2009-08-17 00:59:00,1.55985,1.5602,1.5594,1.5601,51500000.0
2009-08-17 01:00:00,1.56015,1.56015,1.56015,1.56015,1600000.0
2009-08-17 01:01:00,1.5601,1.5601,1.55975,1.55995,18600000.0
2009-08-17 01:02:00,1.55995,1.55995,1.5594,1.5597,20200000.0
2009-08-17 01:03:00,1.5597,1.5597,1.5596,1.5597,24800000.0
2009-08-17 01:04:00,1.55985,1.55985,1.5596,1.5596,24800000.0
2009-08-17 01:05:00,1.5596,1.5596,1.55915,1.5593,42000000.0
2009-08-17 01:06:00,1.5594,1.5594,1.55915,1.5593,30400000.0
2009-08-17 01:07:00,1.5593,1.5599,1.5593,1.55965,57600000.0
2009-08-17 01:08:00,1.55975,1.55975,1.5589,1.55905,55200000.0
2009-08-17 01:09:00,1.55915,1.5592,1.5591,1.55915,22600000.0
2009-08-17 01:10:00,1.55905,1.55915,1.55905,1.55905,17600000.0
2009-08-17 01:11:00,1.55905,1.55905,1.55825,1.55845,73000000.0
2009-08-17 01:12:00,1.5584,1.5585,1.5584,1.5585,12800000.0
2009-08-17 01:13:00,1.5584,1.5586,1.5584,1.5585,35600000.0
2009-08-17 01:14:00,1.5586,1.5586,1.5586,1.5586,8000000.0
2009-08-17 01:15:00,1.5585,1.5586,1.5583,1.5583,26600000.0
2009-08-17 01:16:00,1.5583,1.5583,1.5583,1.5583,13200000.0
2009-08-17 01:17:00,1.5583,1.5584,1.5583,1.5584,3200000.0
2009-08-17 01:18:00,1.5584,1.5586,1.5584,1.55845,48800000.0
2009-08-17 01:19:00,1.55845,1.5587,1.55845,1.55865,40000000.0
2009-08-17 01:20:00,1.5587,1.5587,1.5586,1.5587,16600000.0
2009-08-17 01:21:00,1.5587,1.5588,1.5587,1.5588,10600000.0
2009-08-17 01:22:00,1.55833,1.5584,1.55833,1.5584,12400000.0
2009-08-17 01:23:00,1.55875,1.55875,1.55845,1.55845,12400000.0
2009-08-17 01:24:00,1.55845,1.55845,1.5583,1.5583,13200000.0
2009-08-17 01:25:00,1.5583,1.55845,1.5583,1.5584,20600000.0
2009-08-17 01:26:00,1.55845,1.55865,1.55845,1.55865,29700000.0
2009-08-17 01:27:00,1.5587,1.5587,1.5587,1.5587,13600000.0
2009-08-17 01:28:00,1.5587,1.5589,1.5587,1.5589,16200000.0
2009-08-17 01:29:00,1.55895,1.5592,1.55895,1.5591,38500000.0
2009-08-17 01:30:00,1.5592,1.5593,1.55885,1.55885,28000000.0
2009-08-17 01:31:00,1.55885,1.55895,1.5588,1.5588,40000000.0
2009-08-17 01:32:00,1.5588,1.5588,1.5588,1.5588,1600000.0
2009-08-17 01:33:00,1.55895,1.5594,1.55875,1.5588,50100000.0
2009-08-17 01:34:00,1.5588,1.559,1.5588,1.5589,25700000.0
2009-08-17 01:35:00,1.55885,1.55885,1.5587,1.5587,13600000.0
2009-08-17 01:36:00,1.5588,1.5588,1.55865,1.55865,15800000.0
2009-08-17 01:37:00,1.55855,1.55855,1.55845,1.55845,3600000.0
2009-08-17 01:38:00,1.55865,1.5588,1.55855,1.5587,22200000.0
2009-08-17 01:39:00,1.5587,1.5588,1.5587,1.55875,11000000.0
2009-08-17 01:40:00,1.55875,1.55895,1.55865,1.55865,12800000.0
2009-08-17 01:41:00,1.5588,1.559,1.5586,1.5589,50000000.0
2009-08-17 01:42:00,1.5589,1.55905,1.55885,1.55895,38200000.0
2009-08-17 01:43:00,1.55895,1.559,1.55895,1.55895,22400000.0
2009-08-17 01:44:00,1.55895,1.55905,1.5588,1.559,51800000.0
2009-08-17 01:45:00,1.55905,1.5594,1.55895,1.55895,54400000.0
2009-08-17 01:46:00,1.55885,1.55915,1.55885,1.5591,44800000.0
2009-08-17 01:47:00,1.5591,1.5591,1.55895,1.559,51200000.0
2009-08-17 01:48:00,1.55895,1.55905,1.55885,1.55895,21300000.0
2009-08-17 01:49:00,1.5589,1.5594,1.5589,1.55925,52800000.0
2009-08-17 01:50:00,1.55925,1.5593,1.5589,1.55915,65200000.0
2009-08-17 01:51:00,1.55915,1.55945,1.5591,1.55945,32400000.0
2009-08-17 01:52:00,1.55945,1.5598,1.55935,1.55965,67600000.0
2009-08-17 01:53:00,1.55965,1.55975,1.55905,1.55935,65400000.0
2009-08-17 01:54:00,1.55945,1.5595,1.55845,1.55845,61800000.0
2009-08-17 01:55:00,1.55855,1.5592,1.5585,1.55915,74600000.0
2009-08-17 01:56:00,1.55915,1.55955,1.55915,1.55955,40200000.0
2009-08-17 01:57:00,1.55955,1.55955,1.5594,1.55945,40200000.0
2009-08-17 01:58:00,1.55945,1.55945,1.5591,1.5591,39300000.0
2009-08-17 01:59:00,1.559,1.55905,1.5586,1.55865,127200000.0
2009-08-17 02:00:00,1.5587,1.55955,1.55865,1.5595,75700000.0
2009-08-17 02:01:00,1.55955,1.5599,1.5592,1.55955,93300000.0
2009-08-17 02:02:00,1.5596,1.56,1.5591,1.5591,55500000.0
2009-08-17 02:03:00,1.5591,1.55935,1.5589,1.55925,64400000.0
2009-08-17 02:04:00,1.55925,1.55975,1.55925,1.5597,37700000.0
2009-08-17 02:05:00,1.5597,1.55985,1.5589,1.5591,62600000.0
2009-08-17 02:06:00,1.55915,1.55935,1.55915,1.5592,33400000.0
2009-08-17 02:07:00,1.55925,1.55985,1.55925,1.5596,100000000.0
2009-08-17 02:08:00,1.5597,1.5597,1.5594,1.5596,89200000.0
2009-08-17 02:09:00,1.55955,1.55975,1.5591,1.55925,81200000.0
2009-08-17 02:10:00,1.55935,1.5597,1.55915,1.5593,40400000.0
2009-08-17 02:11:00,1.5593,1.5594,1.55915,1.5594,43200000.0
2009-08-17 02:12:00,1.5594,1.55965,1.5594,1.55955,79000000.0
2009-08-17 02:13:00,1.5596,1.5599,1.5596,1.5598,60800000.0
2009-08-17 02:14:00,1.55975,1.5603,1.5597,1.56025,82900000.0
2009-08-17 02:15:00,1.56025,1.56035,1.55985,1.56,47100000.0
2009-08-17 02:16:00,1.56,1.56,1.55955,1.5599,51600000.0
2009-08-17 02:17:00,1.5599,1.5601,1.55965,1.5601,54500000.0
2009-08-17 02:18:00,1.5602,1.56035,1.5599,1.5601,59300000.0
2009-08-17 02:19:00,1.56015,1.56045,1.56,1.56005,34300000.0
2009-08-17 02:20:00,1.55995,1.56005,1.55975,1.56005,32500000.0
2009-08-17 02:21:00,1.56015,1.5604,1.56,1.5602,34500000.0
2009-08-17 02:22:00,1.56035,1.56065,1.56025,1.56045,48700000.0
2009-08-17 02:23:00,1.56045,1.56065,1.5604,1.5605,15700000.0
2009-08-17 02:24:00,1.56055,1.56095,1.55995,1.56005,32700000.0
2009-08-17 02:25:00,1.56005,1.5604,1.55995,1.5604,26000000.0
2009-08-17 02:26:00,1.5604,1.5604,1.5598,1.5599,29000000.0
2009-08-17 02:27:00,1.55995,1.56,1.5597,1.55995,23600000.0
2009-08-17 02:28:00,1.56,1.5602,1.5598,1.5598,11500000.0
2009-08-17 02:29:00,1.55985,1.56,1.55975,1.55995,46100000.0
2009-08-17 02:30:00,1.55995,1.55995,1.55975,1.55975,35900000.0
2009-08-17 02:31:00,1.55985,1.56055,1.55985,1.5604,54200000.0
2009-08-17 02:32:00,1.5605,1.5606,1.56035,1.56045,46300000.0
2009-08-17 02:33:00,1.5604,1.5607,1.56025,1.56055,78800000.0
2009-08-17 02:34:00,1.56055,1.5613,1.5605,1.5613,31600000.0
2009-08-17 02:35:00,1.56135,1.5615,1.5613,1.5614,28100000.0
2009-08-17 02:36:00,1.56135,1.56135,1.5613,1.56135,11800000.0
2009-08-17 02:37:00,1.5613,1.5616,1.5613,1.56145,28700000.0
2009-08-17 02:38:00,1.5614,1.56145,1.5613,1.5614,41900000.0
2009-08-17 02:39:00,1.5613,1.5615,1.5613,1.5613,21900000.0
2009-08-17 02:40:00,1.5613,1.56145,1.5613,1.56135,36300000.0
2009-08-17 02:41:00,1.5614,1.56165,1.56105,1.5614,45200000.0
2009-08-17 02:42:00,1.56135,1.56135,1.561,1.56105,21200000.0
2009-08-17 02:43:00,1.561,1.5614,1.56085,1.56095,65500000.0
2009-08-17 02:44:00,1.561,1.5612,1.56095,1.56105,21100000.0
2009-08-17 02:45:00,1.56105,1.56135,1.56105,1.56115,73400000.0
2009-08-17 02:46:00,1.5611,1.5615,1.5609,1.5611,35800000.0
2009-08-17 02:47:00,1.5611,1.56165,1.56105,1.56165,38900000.0
2009-08-17 02:48:00,1.56165,1.5617,1.56155,1.56155,20200000.0
2009-08-17 02:49:00,1.5616,1.56165,1.56155,1.56165,8700000.0
2009-08-17 02:50:00,1.56155,1.5618,1.56155,1.56165,39700000.0
2009-08-17 02:51:00,1.56175,1.56175,1.56145,1.5615,31400000.0
2009-08-17 02:52:00,1.56155,1.5616,1.56135,1.5614,35000000.0
2009-08-17 02:53:00,1.56115,1.5617,1.56105,1.5616,90600000.0
2009-08-17 02:54:00,1.56155,1.56175,1.56105,1.56175,99800000.0
2009-08-17 02:55:00,1.5617,1.56175,1.56045,1.5612,120100000.0
2009-08-17 02:56:00,1.5612,1.56175,1.56115,1.5616,42200000.0
2009-08-17 02:57:00,1.5616,1.5618,1.5615,1.5615,48000000.0
2009-08-17 02:58:00,1.56145,1.56145,1.56105,1.56115,29800000.0
2009-08-17 02:59:00,1.56125,1.56155,1.56125,1.56145,53800000.0
2009-08-17 03:00:00,1.56155,1.5616,1.56145,1.5616,24700000.0
2009-08-17 03:01:00,1.56165,1.56175,1.5614,1.56155,26200000.0
2009-08-17 03:02:00,1.56155,1.5619,1.56125,1.5615,68600000.0
2009-08-17 03:03:00,1.5615,1.56155,1.5612,1.56145,28200000.0
2009-08-17 03:04:00,1.56155,1.56165,1.5614,1.56165,14700000.0
2009-08-17 03:05:00,1.56155,1.5619,1.56135,1.56145,42900000.0
2009-08-17 03:06:00,1.5614,1.5615,1.56125,1.5614,33600000.0
2009-08-17 03:07:00,1.5615,1.5615,1.56135,1.5615,20000000.0
2009-08-17 03:08:00,1.5614,1.5615,1.56125,1.5615,30000000.0
2009-08-17 03:09:00,1.5615,1.56155,1.5614,1.56155,9000000.0
2009-08-17 03:10:00,1.56155,1.56165,1.5613,1.5614,60300000.0
2009-08-17 03:11:00,1.56135,1.56155,1.5613,1.5613,56100000.0
2009-08-17 03:12:00,1.56135,1.5615,1.56115,1.5615,25200000.0
2009-08-17 03:13:00,1.5615,1.5615,1.56135,1.56135,5000000.0
2009-08-17 03:14:00,1.56125,1.5615,1.56115,1.56135,53100000.0
2009-08-17 03:15:00,1.56135,1.5614,1.56085,1.5614,108100000.0
2009-08-17 03:16:00,1.56135,1.56215,1.56135,1.56145,101300000.0
2009-08-17 03:17:00,1.5615,1.5619,1.5614,1.5619,63600000.0
2009-08-17 03:18:00,1.5618,1.5618,1.5614,1.5616,47900000.0
2009-08-17 03:19:00,1.5616,1.56205,1.5616,1.5619,27800000.0
2009-08-17 03:20:00,1.5619,1.56235,1.5619,1.56205,75800000.0
2009-08-17 03:21:00,1.56205,1.5623,1.5617,1.5622,70900000.0
2009-08-17 03:22:00,1.56225,1.56225,1.5618,1.5621,38900000.0
2009-08-17 03:23:00,1.56195,1.56205,1.5617,1.56195,46500000.0
2009-08-17 03:24:00,1.5619,1.5619,1.56165,1.5617,39200000.0
2009-08-17 03:25:00,1.56165,1.5618,1.5615,1.56165,61600000.0
2009-08-17 03:26:00,1.56165,1.56245,1.56165,1.5624,100300000.0
2009-08-17 03:27:00,1.5624,1.5627,1.5623,1.5624,61700000.0
2009-08-17 03:28:00,1.56245,1.56245,1.5623,1.5624,61100000.0
2009-08-17 03:29:00,1.5624,1.56265,1.5618,1.562,83100000.0
2009-08-17 03:30:00,1.562,1.56245,1.56195,1.5621,46200000.0
2009-08-17 03:31:00,1.5621,1.56225,1.56165,1.56185,54000000.0
2009-08-17 03:32:00,1.5619,1.5619,1.5614,1.5616,37000000.0
2009-08-17 03:33:00,1.5615,1.56165,1.5615,1.56165,27600000.0
2009-08-17 03:34:00,1.5616,1.5616,1.56145,1.56145,6600000.0
2009-08-17 03:35:00,1.5614,1.56165,1.5613,1.56165,30700000.0
2009-08-17 03:36:00,1.56175,1.5619,1.56155,1.56175,21800000.0
2009-08-17 03:37:00,1.5619,1.56205,1.5617,1.5619,50300000.0
2009-08-17 03:38:00,1.562,1.5621,1.5618,1.562,33000000.0
2009-08-17 03:39:00,1.56205,1.56205,1.56175,1.562,25500000.0
2009-08-17 03:40:00,1.5621,1.56215,1.56185,1.56195,29400000.0
2009-08-17 03:41:00,1.56195,1.56205,1.56185,1.56195,20000000.0
2009-08-17 03:42:00,1.56205,1.5623,1.5618,1.5623,46000000.0
2009-08-17 03:43:00,1.56225,1.56235,1.56165,1.56165,65600000.0
2009-08-17 03:44:00,1.5617,1.56225,1.5617,1.5622,39400000.0
2009-08-17 03:45:00,1.5622,1.5623,1.5619,1.5619,48000000.0
2009-08-17 03:46:00,1.56185,1.5621,1.5618,1.5621,43000000.0
2009-08-17 03:47:00,1.5621,1.5622,1.56195,1.562,48200000.0
2009-08-17 03:48:00,1.56205,1.56215,1.56205,1.5621,52000000.0
2009-08-17 03:49:00,1.56205,1.56245,1.56205,1.56235,53700000.0
2009-08-17 03:50:00,1.56245,1.5628,1.5623,1.56255,90400000.0
2009-08-17 03:51:00,1.5626,1.5626,1.56225,1.56235,41400000.0
2009-08-17 03:52:00,1.5623,1.56245,1.56185,1.5623,50500000.0
2009-08-17 03:53:00,1.5622,1.5625,1.5622,1.56245,24700000.0
2009-08-17 03:54:00,1.5624,1.5626,1.5622,1.5625,58000000.0
2009-08-17 03:55:00,1.5625,1.56275,1.5624,1.56255,83300000.0
2009-08-17 03:56:00,1.5625,1.5627,1.5625,1.56265,32000000.0
2009-08-17 03:57:00,1.56255,1.56275,1.56245,1.5627,30100000.0
2009-08-17 03:58:00,1.5628,1.563,1.5627,1.56275,82800000.0
2009-08-17 03:59:00,1.5627,1.56275,1.5625,1.5627,51700000.0
2009-08-17 04:00:00,1.56265,1.56265,1.56245,1.56245,77200000.0
2009-08-17 04:01:00,1.56245,1.5625,1.5619,1.56225,59000000.0
2009-08-17 04:02:00,1.5623,1.5623,1.56205,1.56205,30600000.0
2009-08-17 04:03:00,1.56215,1.5623,1.56205,1.56205,19000000.0
2009-08-17 04:04:00,1.5621,1.5623,1.562,1.5622,31800000.0
2009-08-17 04:05:00,1.5622,1.5629,1.56215,1.56275,49300000.0
2009-08-17 04:06:00,1.56275,1.56275,1.5625,1.56265,37000000.0
2009-08-17 04:07:00,1.56275,1.5629,1.56205,1.56205,61300000.0
2009-08-17 04:08:00,1.56205,1.5624,1.56195,1.56215,68300000.0
2009-08-17 04:09:00,1.5621,1.56215,1.5617,1.5617,52400000.0
2009-08-17 04:10:00,1.56185,1.5623,1.5618,1.5622,44200000.0
2009-08-17 04:11:00,1.56205,1.5622,1.56205,1.5621,40600000.0
2009-08-17 04:12:00,1.56215,1.5623,1.5619,1.56195,46000000.0
2009-08-17 04:13:00,1.56195,1.56215,1.5618,1.56205,51800000.0
2009-08-17 04:14:00,1.5621,1.5624,1.5621,1.5622,29800000.0
2009-08-17 04:15:00,1.5623,1.5624,1.56215,1.5622,25700000.0
2009-08-17 04:16:00,1.5623,1.5623,1.56175,1.56225,22100000.0
2009-08-17 04:17:00,1.5623,1.5624,1.56215,1.56215,15000000.0
2009-08-17 04:18:00,1.5622,1.5622,1.5621,1.5622,15800000.0
2009-08-17 04:19:00,1.5623,1.5626,1.5623,1.5626,39800000.0
2009-08-17 04:20:00,1.56255,1.56275,1.5625,1.56265,57300000.0
2009-08-17 04:21:00,1.56265,1.56275,1.5626,1.5626,15700000.0
2009-08-17 04:22:00,1.5626,1.563,1.56255,1.56255,48200000.0
2009-08-17 04:23:00,1.5626,1.56285,1.5626,1.56265,21300000.0
2009-08-17 04:24:00,1.56265,1.56285,1.5626,1.56275,25800000.0
2009-08-17 04:25:00,1.56275,1.56285,1.56255,1.5627,44400000.0
2009-08-17 04:26:00,1.5627,1.5628,1.56265,1.56265,10800000.0
2009-08-17 04:27:00,1.56255,1.56265,1.56255,1.56255,24100000.0
2009-08-17 04:28:00,1.56255,1.5627,1.56255,1.56255,16500000.0
2009-08-17 04:29:00,1.5625,1.5625,1.56245,1.56245,3000000.0
2009-08-17 04:30:00,1.5625,1.5627,1.5624,1.56255,25400000.0
2009-08-17 04:31:00,1.56255,1.56265,1.56245,1.5625,49000000.0
2009-08-17 04:32:00,1.5625,1.56265,1.56245,1.5625,32700000.0
2009-08-17 04:33:00,1.56245,1.5626,1.56245,1.56255,9700000.0
2009-08-17 04:34:00,1.5627,1.5627,1.5625,1.5626,10600000.0
2009-08-17 04:35:00,1.5625,1.563,1.5625,1.563,25500000.0
2009-08-17 04:36:00,1.5629,1.5631,1.5628,1.5629,37900000.0
2009-08-17 04:37:00,1.56295,1.56305,1.56265,1.5628,40700000.0
2009-08-17 04:38:00,1.5627,1.5629,1.56265,1.56285,24700000.0
2009-08-17 04:39:00,1.5628,1.5628,1.56265,1.56275,15900000.0
2009-08-17 04:40:00,1.56275,1.56295,1.56255,1.56295,58500000.0
2009-08-17 04:41:00,1.5629,1.5632,1.5629,1.56295,32800000.0
2009-08-17 04:42:00,1.5629,1.56315,1.56275,1.56315,45200000.0
2009-08-17 04:43:00,1.56305,1.5631,1.5625,1.56285,80400000.0
2009-08-17 04:44:00,1.56275,1.563,1.5627,1.56285,20700000.0
2009-08-17 04:45:00,1.56285,1.56285,1.5627,1.5627,21200000.0
2009-08-17 04:46:00,1.56275,1.56275,1.56265,1.5627,12300000.0
2009-08-17 04:47:00,1.5627,1.56275,1.5626,1.5627,19800000.0
2009-08-17 04:48:00,1.56275,1.56275,1.56205,1.5624,45000000.0
2009-08-17 04:49:00,1.5624,1.56255,1.56235,1.5624,33100000.0
2009-08-17 04:50:00,1.56235,1.5624,1.5622,1.56225,15000000.0
2009-08-17 04:51:00,1.5623,1.5624,1.56225,1.5623,21000000.0
2009-08-17 04:52:00,1.5623,1.56255,1.5623,1.5625,18400000.0
2009-08-17 04:53:00,1.56255,1.56265,1.5625,1.5625,31500000.0
2009-08-17 04:54:00,1.5626,1.5626,1.56235,1.56235,13400000.0
2009-08-17 04:55:00,1.5624,1.56245,1.56225,1.56225,47000000.0
2009-08-17 04:56:00,1.56225,1.5624,1.56225,1.56225,25800000.0
2009-08-17 04:57:00,1.56225,1.5623,1.5619,1.5621,72600000.0
2009-08-17 04:58:00,1.5621,1.5623,1.5619,1.56225,58000000.0
2009-08-17 04:59:00,1.56225,1.5624,1.5622,1.56235,25500000.0
2009-08-17 05:00:00,1.56235,1.56275,1.5621,1.56255,82600000.0
2009-08-17 05:01:00,1.56245,1.56255,1.56225,1.56235,39600000.0
2009-08-17 05:02:00,1.5623,1.5624,1.5622,1.56235,31600000.0
2009-08-17 05:03:00,1.56245,1.5629,1.56235,1.5628,76300000.0
2009-08-17 05:04:00,1.5628,1.56295,1.56275,1.56285,42500000.0
2009-08-17 05:05:00,1.56295,1.56325,1.5628,1.56295,63200000.0
2009-08-17 05:06:00,1.56295,1.56295,1.5625,1.5626,66200000.0
2009-08-17 05:07:00,1.5625,1.56265,1.5622,1.56225,75800000.0
2009-08-17 05:08:00,1.56225,1.56225,1.56215,1.56215,21100000.0
2009-08-17 05:09:00,1.562,1.5623,1.5619,1.56215,29400000.0
2009-08-17 05:10:00,1.56225,1.56255,1.5621,1.56235,42800000.0
2009-08-17 05:11:00,1.56235,1.56275,1.56235,1.56265,61700000.0
2009-08-17 05:12:00,1.56275,1.5628,1.5623,1.56235,55900000.0
2009-08-17 05:13:00,1.5623,1.5626,1.5623,1.5625,27800000.0
2009-08-17 05:14:00,1.5625,1.5625,1.562,1.5622,74800000.0
2009-08-17 05:15:00,1.5622,1.5623,1.5622,1.56225,28900000.0
2009-08-17 05:16:00,1.5623,1.56255,1.56225,1.5623,48200000.0
2009-08-17 05:17:00,1.5623,1.5623,1.5623,1.5623,1600000.0
2009-08-17 05:18:00,1.56205,1.5622,1.562,1.56205,30900000.0
2009-08-17 05:19:00,1.56205,1.5621,1.56185,1.56185,26300000.0
2009-08-17 05:20:00,1.56185,1.56205,1.56185,1.56205,15700000.0
2009-08-17 05:21:00,1.56205,1.56205,1.56185,1.56185,15000000.0
2009-08-17 05:22:00,1.56185,1.56185,1.5615,1.56155,11400000.0
2009-08-17 05:23:00,1.5615,1.5616,1.56135,1.5615,57500000.0
2009-08-17 05:24:00,1.5615,1.56175,1.5614,1.5616,26100000.0
2009-08-17 05:25:00,1.56175,1.56205,1.56175,1.562,34700000.0
2009-08-17 05:26:00,1.56205,1.56215,1.56195,1.562,23900000.0
2009-08-17 05:27:00,1.562,1.56215,1.562,1.56215,14400000.0
2009-08-17 05:28:00,1.5622,1.56235,1.5621,1.5623,16300000.0
2009-08-17 05:29:00,1.5623,1.56235,1.56215,1.56225,35200000.0
2009-08-17 05:30:00,1.5623,1.5626,1.5623,1.5625,49300000.0
2009-08-17 05:31:00,1.5623,1.56245,1.56225,1.5624,31400000.0
2009-08-17 05:32:00,1.5624,1.5624,1.5623,1.5623,16000000.0
2009-08-17 05:33:00,1.5623,1.56255,1.5623,1.5623,34700000.0
2009-08-17 05:34:00,1.5624,1.5624,1.5623,1.5624,21800000.0
2009-08-17 05:35:00,1.5623,1.5626,1.5623,1.56235,28600000.0
2009-08-17 05:36:00,1.56235,1.56265,1.56235,1.5626,14000000.0
2009-08-17 05:37:00,1.56265,1.56285,1.56255,1.56275,54500000.0
2009-08-17 05:38:00,1.56265,1.5628,1.56265,1.5627,25100000.0
2009-08-17 05:39:00,1.56275,1.56295,1.5625,1.5629,62200000.0
2009-08-17 05:40:00,1.5629,1.563,1.5626,1.5626,58700000.0
2009-08-17 05:41:00,1.5625,1.5627,1.56245,1.5627,29800000.0
2009-08-17 05:42:00,1.5626,1.56275,1.56255,1.56265,29400000.0
2009-08-17 05:43:00,1.56255,1.5626,1.56255,1.5626,13200000.0
2009-08-17 05:44:00,1.5627,1.5628,1.5627,1.5628,16500000.0
2009-08-17 05:45:00,1.5627,1.5628,1.56245,1.56255,52000000.0
2009-08-17 05:46:00,1.5626,1.5628,1.5625,1.56265,41000000.0
2009-08-17 05:47:00,1.56265,1.56285,1.56265,1.56275,28800000.0
2009-08-17 05:48:00,1.56275,1.56285,1.56255,1.56255,27600000.0
2009-08-17 05:49:00,1.56255,1.5627,1.56255,1.5627,15800000.0
2009-08-17 05:50:00,1.56275,1.56285,1.5626,1.56265,22400000.0
2009-08-17 05:51:00,1.5626,1.56265,1.56255,1.56255,11600000.0
2009-08-17 05:52:00,1.56255,1.56265,1.56225,1.5624,30900000.0
2009-08-17 05:53:00,1.56235,1.5624,1.5623,1.5624,22000000.0
2009-08-17 05:54:00,1.5623,1.5624,1.56225,1.5624,17400000.0
2009-08-17 05:55:00,1.56235,1.56235,1.5622,1.5623,19900000.0
2009-08-17 05:56:00,1.56225,1.56265,1.56225,1.56265,31200000.0
2009-08-17 05:57:00,1.56265,1.56265,1.5625,1.56255,27300000.0
2009-08-17 05:58:00,1.56275,1.56275,1.5626,1.5626,19200000.0
2009-08-17 05:59:00,1.5626,1.5627,1.56245,1.5627,27100000.0
2009-08-17 06:00:00,1.56255,1.5629,1.56255,1.5629,24800000.0
2009-08-17 06:01:00,1.5629,1.56315,1.56265,1.5627,58300000.0
2009-08-17 06:02:00,1.5628,1.5628,1.56265,1.5628,52400000.0
2009-08-17 06:03:00,1.5628,1.56285,1.56265,1.56265,16800000.0
2009-08-17 06:04:00,1.56265,1.56295,1.56265,1.5629,16300000.0
2009-08-17 06:05:00,1.5629,1.5629,1.5627,1.56275,19000000.0
2009-08-17 06:06:00,1.5627,1.5627,1.56235,1.5627,31500000.0
2009-08-17 06:07:00,1.5627,1.5627,1.56255,1.56255,17000000.0
2009-08-17 06:08:00,1.5626,1.5627,1.56255,1.5626,13800000.0
2009-08-17 06:09:00,1.5626,1.5626,1.56235,1.56235,9600000.0
2009-08-17 06:10:00,1.56235,1.5628,1.56225,1.5628,36400000.0
2009-08-17 06:11:00,1.56265,1.5628,1.5625,1.56265,45600000.0
2009-08-17 06:12:00,1.5627,1.5628,1.5627,1.5628,11200000.0
2009-08-17 06:13:00,1.56285,1.56285,1.56255,1.56255,31000000.0
2009-08-17 06:14:00,1.56255,1.56265,1.56255,1.5626,18000000.0
2009-08-17 06:15:00,1.5625,1.5625,1.5622,1.5624,38300000.0
2009-08-17 06:16:00,1.5624,1.5626,1.56235,1.5624,101900000.0
2009-08-17 06:17:00,1.56245,1.56245,1.56235,1.56235,7600000.0
2009-08-17 06:18:00,1.5623,1.56245,1.56225,1.5623,62700000.0
2009-08-17 06:19:00,1.5622,1.56245,1.5622,1.56235,28400000.0
2009-08-17 06:20:00,1.5624,1.5627,1.5623,1.5627,28800000.0
2009-08-17 06:21:00,1.5627,1.5629,1.5625,1.5625,39100000.0
2009-08-17 06:22:00,1.56245,1.56255,1.56225,1.56245,22400000.0
2009-08-17 06:23:00,1.5625,1.56265,1.56235,1.5624,48200000.0
2009-08-17 06:24:00,1.5624,1.5627,1.5623,1.5625,39600000.0
2009-08-17 06:25:00,1.5625,1.56255,1.5625,1.56255,5000000.0
2009-08-17 06:26:00,1.5625,1.5625,1.5622,1.56225,10200000.0
2009-08-17 06:27:00,1.56225,1.5625,1.5622,1.56245,37900000.0
2009-08-17 06:28:00,1.56255,1.56255,1.5623,1.5624,14000000.0
2009-08-17 06:29:00,1.5624,1.5624,1.5624,1.5624,4300000.0
2009-08-17 06:30:00,1.5622,1.5623,1.5621,1.5621,30800000.0
2009-08-17 06:31:00,1.5621,1.5622,1.5619,1.5622,35600000.0
2009-08-17 06:32:00,1.5622,1.56225,1.5622,1.5622,9300000.0
2009-08-17 06:33:00,1.56225,1.5625,1.5622,1.56235,14100000.0
2009-08-17 06:34:00,1.56245,1.56255,1.562,1.5624,37700000.0
2009-08-17 06:35:00,1.5624,1.5625,1.5622,1.56245,24300000.0
2009-08-17 06:36:00,1.5625,1.5625,1.5619,1.5619,42800000.0
2009-08-17 06:37:00,1.56195,1.56205,1.5619,1.562,21600000.0
2009-08-17 06:38:00,1.5621,1.5622,1.56205,1.5622,16300000.0
2009-08-17 06:39:00,1.56225,1.56235,1.5622,1.56225,12000000.0
2009-08-17 06:40:00,1.56225,1.56225,1.5622,1.56225,9000000.0
2009-08-17 06:41:00,1.5624,1.56275,1.5624,1.56255,41200000.0
2009-08-17 06:42:00,1.56255,1.56265,1.56195,1.5624,43900000.0
2009-08-17 06:43:00,1.5625,1.5626,1.56245,1.5626,27300000.0
2009-08-17 06:44:00,1.5626,1.56265,1.5624,1.5625,31000000.0
2009-08-17 06:45:00,1.56231,1.56234,1.56231,1.56233,23100000.0
2009-08-17 06:46:00,1.56255,1.5627,1.5624,1.5625,23100000.0
2009-08-17 06:47:00,1.5625,1.56255,1.5624,1.56245,13800000.0
2009-08-17 06:48:00,1.56245,1.56255,1.5624,1.5624,13400000.0
2009-08-17 06:49:00,1.56245,1.5626,1.5624,1.5626,50000000.0
2009-08-17 06:50:00,1.5625,1.5626,1.5625,1.5626,14200000.0
2009-08-17 06:51:00,1.56255,1.56265,1.5625,1.5625,23000000.0
2009-08-17 06:52:00,1.5626,1.56265,1.56245,1.5625,49800000.0
2009-08-17 06:53:00,1.5626,1.56265,1.5625,1.5625,15600000.0
2009-08-17 06:54:00,1.5624,1.56245,1.5624,1.5624,21400000.0
2009-08-17 06:55:00,1.5624,1.56255,1.5624,1.5624,14600000.0
2009-08-17 06:56:00,1.5624,1.5625,1.5624,1.5625,4600000.0
2009-08-17 06:57:00,1.5624,1.5625,1.56235,1.56235,17000000.0
2009-08-17 06:58:00,1.56235,1.5628,1.56235,1.5628,39200000.0
2009-08-17 06:59:00,1.56275,1.5628,1.5626,1.5628,36600000.0
2009-08-17 07:00:00,1.56285,1.56285,1.5627,1.5627,4600000.0
2009-08-17 07:01:00,1.56275,1.56295,1.56275,1.56285,23200000.0
2009-08-17 07:02:00,1.56285,1.56285,1.5628,1.5628,8000000.0
2009-08-17 07:03:00,1.5629,1.5631,1.56285,1.56305,30500000.0
2009-08-17 07:04:00,1.56305,1.56305,1.563,1.563,13000000.0
2009-08-17 07:05:00,1.56305,1.56305,1.5623,1.5624,35400000.0
2009-08-17 07:06:00,1.5623,1.56265,1.5623,1.5625,22400000.0
2009-08-17 07:07:00,1.56265,1.56265,1.5624,1.5626,26000000.0
2009-08-17 07:08:00,1.56255,1.5626,1.56245,1.56245,29000000.0
2009-08-17 07:09:00,1.5626,1.5626,1.56235,1.56245,37800000.0
2009-08-17 07:10:00,1.5625,1.5625,1.5623,1.5623,25600000.0
2009-08-17 07:11:00,1.5623,1.5627,1.5623,1.5625,49200000.0
2009-08-17 07:12:00,1.5625,1.5627,1.5625,1.5627,19800000.0
2009-08-17 07:13:00,1.5628,1.56305,1.56275,1.56275,29800000.0
2009-08-17 07:14:00,1.56275,1.56275,1.56265,1.56265,17000000.0
2009-08-17 07:15:00,1.56265,1.56265,1.56265,1.56265,1000000.0
2009-08-17 07:16:00,1.56255,1.56255,1.56245,1.5625,9000000.0
2009-08-17 07:17:00,1.56245,1.5625,1.56235,1.5624,18000000.0
2009-08-17 07:18:00,1.5624,1.56245,1.5623,1.56245,32500000.0
2009-08-17 07:19:00,1.5625,1.5626,1.56245,1.56245,23400000.0
2009-08-17 07:20:00,1.5625,1.5626,1.56245,1.56255,13000000.0
2009-08-17 07:21:00,1.56255,1.56335,1.5624,1.5633,79200000.0
2009-08-17 07:22:00,1.5634,1.56395,1.56335,1.56385,43600000.0
2009-08-17 07:23:00,1.5638,1.5639,1.56355,1.5636,54400000.0
2009-08-17 07:24:00,1.56365,1.56385,1.56355,1.56385,27500000.0
2009-08-17 07:25:00,1.56395,1.56395,1.56355,1.5636,84400000.0
2009-08-17 07:26:00,1.56365,1.564,1.56355,1.56375,31600000.0
2009-08-17 07:27:00,1.56375,1.564,1.5636,1.564,30800000.0
2009-08-17 07:28:00,1.5639,1.56505,1.5639,1.5648,84500000.0
2009-08-17 07:29:00,1.5648,1.56545,1.56315,1.564,185100000.0
2009-08-17 07:30:00,1.564,1.56425,1.564,1.56425,103200000.0
2009-08-17 07:31:00,1.5639,1.5643,1.5638,1.56395,90100000.0
2009-08-17 07:32:00,1.564,1.56415,1.56315,1.56385,51400000.0
2009-08-17 07:33:00,1.56385,1.56435,1.56335,1.56365,74300000.0
2009-08-17 07:34:00,1.5636,1.56385,1.5633,1.5633,89200000.0
2009-08-17 07:35:00,1.5633,1.5641,1.5632,1.5638,70600000.0
2009-08-17 07:36:00,1.5639,1.5642,1.5639,1.56395,28500000.0
2009-08-17 07:37:00,1.564,1.56435,1.56385,1.5642,46600000.0
2009-08-17 07:38:00,1.56425,1.56445,1.5642,1.5643,50600000.0
2009-08-17 07:39:00,1.56425,1.5645,1.56425,1.5643,33900000.0
2009-08-17 07:40:00,1.5642,1.5646,1.5641,1.56455,45800000.0
2009-08-17 07:41:00,1.5646,1.5648,1.56455,1.5648,59100000.0
2009-08-17 07:42:00,1.5648,1.5648,1.564,1.5642,52100000.0
2009-08-17 07:43:00,1.5641,1.56415,1.5638,1.56395,81600000.0
2009-08-17 07:44:00,1.5639,1.5646,1.56385,1.56395,80100000.0
2009-08-17 07:45:00,1.564,1.56425,1.5638,1.5639,69700000.0
2009-08-17 07:46:00,1.5639,1.56395,1.5637,1.5638,48800000.0
2009-08-17 07:47:00,1.56385,1.56385,1.56355,1.56385,56700000.0
2009-08-17 07:48:00,1.56385,1.5642,1.5636,1.56365,80000000.0
2009-08-17 07:49:00,1.56345,1.5636,1.5633,1.5635,46800000.0
2009-08-17 07:50:00,1.5635,1.56395,1.5634,1.56385,36800000.0
2009-08-17 07:51:00,1.56385,1.56405,1.56345,1.5636,54900000.0
2009-08-17 07:52:00,1.5635,1.5636,1.5632,1.5633,49800000.0
2009-08-17 07:53:00,1.56325,1.56345,1.5621,1.56305,92300000.0
2009-08-17 07:54:00,1.5631,1.56345,1.56295,1.56345,44000000.0
2009-08-17 07:55:00,1.5635,1.5638,1.563,1.5632,117300000.0
2009-08-17 07:56:00,1.5632,1.56325,1.56265,1.563,78900000.0
2009-08-17 07:57:00,1.56315,1.56345,1.5629,1.56345,67900000.0
2009-08-17 07:58:00,1.5634,1.56345,1.5632,1.56345,18600000.0
2009-08-17 07:59:00,1.5634,1.5637,1.5634,1.5636,34300000.0
2009-08-17 08:00:00,1.5635,1.5641,1.56325,1.5641,95700000.0
2009-08-17 08:01:00,1.56415,1.56415,1.5639,1.5639,76600000.0
2009-08-17 08:02:00,1.5639,1.5642,1.5639,1.5642,45700000.0
2009-08-17 08:03:00,1.5642,1.5642,1.56355,1.56385,178900000.0
2009-08-17 08:04:00,1.5639,1.5647,1.5637,1.56425,165800000.0
2009-08-17 08:05:00,1.5643,1.56485,1.5643,1.5647,81600000.0
2009-08-17 08:06:00,1.5647,1.5647,1.5643,1.5643,122400000.0
2009-08-17 08:07:00,1.56435,1.56445,1.56375,1.5639,122800000.0
2009-08-17 08:08:00,1.5638,1.5639,1.5635,1.5639,114400000.0
2009-08-17 08:09:00,1.56395,1.56415,1.5633,1.56355,79500000.0
2009-08-17 08:10:00,1.5636,1.56365,1.5627,1.56335,189400000.0
2009-08-17 08:11:00,1.5633,1.5638,1.56325,1.5638,117700000.0
2009-08-17 08:12:00,1.56375,1.5638,1.5631,1.56315,57300000.0
2009-08-17 08:13:00,1.5632,1.5633,1.5629,1.5629,38500000.0
2009-08-17 08:14:00,1.5628,1.5629,1.5627,1.5627,44100000.0
2009-08-17 08:15:00,1.5627,1.56275,1.56215,1.56245,115300000.0
2009-08-17 08:16:00,1.56255,1.56285,1.56245,1.5626,74600000.0
2009-08-17 08:17:00,1.5626,1.56305,1.5625,1.56305,42000000.0
2009-08-17 08:18:00,1.5629,1.5632,1.56225,1.56305,139800000.0
2009-08-17 08:19:00,1.5632,1.5633,1.5629,1.5633,78300000.0
2009-08-17 08:20:00,1.5634,1.5637,1.5631,1.5636,76600000.0
2009-08-17 08:21:00,1.5635,1.5635,1.56255,1.5627,70700000.0
2009-08-17 08:22:00,1.5626,1.56305,1.5626,1.56305,46800000.0
2009-08-17 08:23:00,1.56305,1.56305,1.56215,1.56215,66900000.0
2009-08-17 08:24:00,1.56225,1.5626,1.5621,1.56225,244500000.0
2009-08-17 08:25:00,1.56215,1.56255,1.56215,1.56225,315500000.0
2009-08-17 08:26:00,1.56235,1.5625,1.56195,1.56225,79100000.0
2009-08-17 08:27:00,1.56215,1.5627,1.56215,1.56255,60000000.0
2009-08-17 08:28:00,1.56255,1.56285,1.56225,1.56265,134500000.0
2009-08-17 08:29:00,1.56275,1.5629,1.56215,1.5623,145600000.0
2009-08-17 08:30:00,1.5624,1.56295,1.56235,1.5625,135000000.0
2009-08-17 08:31:00,1.56245,1.56295,1.5622,1.56245,105600000.0
2009-08-17 08:32:00,1.56245,1.563,1.5624,1.56275,107700000.0
2009-08-17 08:33:00,1.56275,1.56275,1.5621,1.5626,128700000.0
2009-08-17 08:34:00,1.56265,1.5631,1.5626,1.5631,80100000.0
2009-08-17 08:35:00,1.5631,1.5632,1.56245,1.5625,99000000.0
2009-08-17 08:36:00,1.5625,1.56305,1.56235,1.56275,77600000.0
2009-08-17 08:37:00,1.56275,1.56275,1.5625,1.5626,37600000.0
2009-08-17 08:38:00,1.5626,1.5627,1.5621,1.5622,52300000.0
2009-08-17 08:39:00,1.5622,1.5634,1.56215,1.5634,70600000.0
2009-08-17 08:40:00,1.56325,1.5634,1.56285,1.5632,46800000.0
2009-08-17 08:41:00,1.56305,1.5636,1.56295,1.5636,49000000.0
2009-08-17 08:42:00,1.5635,1.5638,1.5635,1.5638,34000000.0
2009-08-17 08:43:00,1.5638,1.56425,1.5634,1.56425,68800000.0
2009-08-17 08:44:00,1.5643,1.5643,1.5635,1.5636,67900000.0
2009-08-17 08:45:00,1.5636,1.5636,1.5633,1.5634,45600000.0
2009-08-17 08:46:00,1.5634,1.5635,1.5634,1.5635,11000000.0
2009-08-17 08:47:00,1.5634,1.56365,1.56295,1.5632,80300000.0
2009-08-17 08:48:00,1.56325,1.56335,1.5621,1.56225,38800000.0
2009-08-17 08:49:00,1.56245,1.5628,1.56225,1.5627,158000000.0
2009-08-17 08:50:00,1.56285,1.5634,1.5625,1.5634,130300000.0
2009-08-17 08:51:00,1.5634,1.5637,1.5631,1.5635,99400000.0
2009-08-17 08:52:00,1.5636,1.5637,1.563,1.5633,107000000.0
2009-08-17 08:53:00,1.5633,1.5634,1.56295,1.56315,63700000.0
2009-08-17 08:54:00,1.56315,1.56315,1.56275,1.5629,57000000.0
2009-08-17 08:55:00,1.5629,1.5633,1.56245,1.5629,171600000.0
2009-08-17 08:56:00,1.56295,1.563,1.5627,1.5628,60000000.0
2009-08-17 08:57:00,1.5628,1.5632,1.56245,1.5632,130800000.0
2009-08-17 08:58:00,1.56315,1.56365,1.56315,1.56355,74200000.0
2009-08-17 08:59:00,1.5635,1.56375,1.56315,1.56365,103600000.0
2009-08-17 09:00:00,1.56355,1.56485,1.56355,1.56485,222000000.0
2009-08-17 09:01:00,1.56485,1.565,1.56415,1.56425,157900000.0
2009-08-17 09:02:00,1.56425,1.5646,1.564,1.5645,78400000.0
2009-08-17 09:03:00,1.5645,1.565,1.5645,1.5649,58000000.0
2009-08-17 09:04:00,1.5648,1.56505,1.56425,1.565,113000000.0
2009-08-17 09:05:00,1.56505,1.56525,1.5645,1.5649,118900000.0
2009-08-17 09:06:00,1.56475,1.5649,1.56425,1.56465,121800000.0
2009-08-17 09:07:00,1.56465,1.5649,1.56405,1.56425,118700000.0
2009-08-17 09:08:00,1.56435,1.5645,1.564,1.5643,139400000.0
2009-08-17 09:09:00,1.56445,1.56475,1.56405,1.56445,142300000.0
2009-08-17 09:10:00,1.56445,1.56675,1.5644,1.56675,217800000.0
2009-08-17 09:11:00,1.5668,1.56685,1.56555,1.5658,127200000.0
2009-08-17 09:12:00,1.5659,1.56625,1.5658,1.5659,80100000.0
2009-08-17 09:13:00,1.566,1.56615,1.5651,1.5658,109400000.0
2009-08-17 09:14:00,1.56575,1.56595,1.56545,1.56575,79000000.0
2009-08-17 09:15:00,1.5658,1.56585,1.56525,1.5655,77700000.0
2009-08-17 09:16:00,1.5655,1.5656,1.56515,1.56515,53000000.0
2009-08-17 09:17:00,1.5652,1.5656,1.5652,1.56545,86100000.0
2009-08-17 09:18:00,1.56545,1.5655,1.56495,1.56505,189700000.0
2009-08-17 09:19:00,1.56505,1.56515,1.56455,1.5647,133000000.0
2009-08-17 09:20:00,1.56465,1.56555,1.5646,1.56555,277200000.0
2009-08-17 09:21:00,1.56545,1.5657,1.565,1.5653,244800000.0
2009-08-17 09:22:00,1.5654,1.56555,1.56495,1.5655,152600000.0
2009-08-17 09:23:00,1.5655,1.5655,1.5648,1.5652,129500000.0
2009-08-17 09:24:00,1.5653,1.5653,1.56475,1.56475,131500000.0
2009-08-17 09:25:00,1.56475,1.5649,1.5641,1.5647,187600000.0
2009-08-17 09:26:00,1.56475,1.56545,1.5646,1.5651,168700000.0
2009-08-17 09:27:00,1.56525,1.5659,1.56525,1.56575,284200000.0
2009-08-17 09:28:00,1.56575,1.56615,1.5655,1.56595,188800000.0
2009-08-17 09:29:00,1.5659,1.56625,1.5657,1.5659,116600000.0
2009-08-17 09:30:00,1.5659,1.56605,1.5652,1.5656,127700000.0
2009-08-17 09:31:00,1.5655,1.56565,1.56525,1.5654,90400000.0
2009-08-17 09:32:00,1.5654,1.56565,1.56525,1.5654,101900000.0
2009-08-17 09:33:00,1.56545,1.56555,1.56515,1.5652,64100000.0
2009-08-17 09:34:00,1.56505,1.5657,1.565,1.56555,93100000.0
2009-08-17 09:35:00,1.5656,1.5659,1.5655,1.5659,87200000.0
2009-08-17 09:36:00,1.5659,1.56625,1.56565,1.56615,193800000.0
2009-08-17 09:37:00,1.56625,1.56625,1.56605,1.56615,83100000.0
2009-08-17 09:38:00,1.56615,1.5664,1.56615,1.5664,50000000.0
2009-08-17 09:39:00,1.5664,1.56655,1.56615,1.56615,69400000.0
2009-08-17 09:40:00,1.56625,1.56625,1.5658,1.56605,98100000.0
2009-08-17 09:41:00,1.56605,1.5663,1.5657,1.5661,127900000.0
2009-08-17 09:42:00,1.56605,1.5662,1.56595,1.5661,35000000.0
2009-08-17 09:43:00,1.5661,1.56625,1.5657,1.5659,86700000.0
2009-08-17 09:44:00,1.5659,1.56625,1.5658,1.56625,97400000.0
2009-08-17 09:45:00,1.56615,1.5663,1.5658,1.56625,67400000.0
2009-08-17 09:46:00,1.5662,1.5664,1.5658,1.56615,231800000.0
2009-08-17 09:47:00,1.5662,1.56645,1.56595,1.5662,118200000.0
2009-08-17 09:48:00,1.5662,1.5665,1.56595,1.56615,106400000.0
2009-08-17 09:49:00,1.5662,1.56645,1.5658,1.56645,131700000.0
2009-08-17 09:50:00,1.56635,1.5665,1.5661,1.56635,171400000.0
2009-08-17 09:51:00,1.5664,1.5669,1.56625,1.5666,120200000.0
2009-08-17 09:52:00,1.56665,1.5668,1.56615,1.5666,110000000.0
2009-08-17 09:53:00,1.56655,1.56685,1.56635,1.56665,129200000.0
2009-08-17 09:54:00,1.56665,1.5667,1.56615,1.5664,185900000.0
2009-08-17 09:55:00,1.5664,1.5665,1.56615,1.56625,145600000.0
2009-08-17 09:56:00,1.5664,1.5664,1.5659,1.5661,110600000.0
2009-08-17 09:57:00,1.56605,1.56635,1.56605,1.56625,71200000.0
2009-08-17 09:58:00,1.56625,1.5665,1.56625,1.56635,90100000.0
2009-08-17 09:59:00,1.56635,1.5671,1.5663,1.5671,186900000.0
2009-08-17 10:00:00,1.567,1.5673,1.56675,1.56695,126900000.0
2009-08-17 10:01:00,1.56685,1.56715,1.5667,1.56695,124200000.0
2009-08-17 10:02:00,1.56695,1.56695,1.5667,1.56685,70900000.0
2009-08-17 10:03:00,1.56685,1.56725,1.56685,1.5671,66900000.0
2009-08-17 10:04:00,1.56705,1.5672,1.56675,1.5668,125500000.0
2009-08-17 10:05:00,1.5669,1.567,1.5666,1.56665,102200000.0
2009-08-17 10:06:00,1.56655,1.56655,1.56625,1.5663,85100000.0
2009-08-17 10:07:00,1.5663,1.56645,1.566,1.5661,105300000.0
2009-08-17 10:08:00,1.56615,1.5666,1.56605,1.5665,177000000.0
2009-08-17 10:09:00,1.5666,1.5668,1.56625,1.56675,288800000.0
2009-08-17 10:10:00,1.56675,1.5673,1.56675,1.56705,235600000.0
2009-08-17 10:11:00,1.56705,1.56705,1.56655,1.5666,158000000.0
2009-08-17 10:12:00,1.5666,1.5668,1.5665,1.5665,184000000.0
2009-08-17 10:13:00,1.5666,1.56675,1.56635,1.5665,234300000.0
2009-08-17 10:14:00,1.56655,1.56685,1.5663,1.5664,175200000.0
2009-08-17 10:15:00,1.56635,1.56675,1.56625,1.56675,125400000.0
2009-08-17 10:16:00,1.56675,1.56695,1.5665,1.56695,86000000.0
2009-08-17 10:17:00,1.5668,1.567,1.56645,1.56665,123400000.0
2009-08-17 10:18:00,1.56655,1.56675,1.56625,1.5665,72000000.0
2009-08-17 10:19:00,1.5665,1.5668,1.56625,1.56675,130100000.0
2009-08-17 10:20:00,1.56665,1.56675,1.5662,1.5664,107300000.0
2009-08-17 10:21:00,1.56635,1.5668,1.5662,1.56635,87200000.0
2009-08-17 10:22:00,1.5664,1.56675,1.5662,1.56645,172400000.0
2009-08-17 10:23:00,1.56635,1.5664,1.566,1.5662,150000000.0
2009-08-17 10:24:00,1.56615,1.5663,1.5658,1.5659,98500000.0
2009-08-17 10:25:00,1.56605,1.56605,1.56495,1.56505,140400000.0
2009-08-17 10:26:00,1.56495,1.5651,1.5637,1.56425,245300000.0
2009-08-17 10:27:00,1.56425,1.56445,1.5639,1.56445,72400000.0
2009-08-17 10:28:00,1.5644,1.5646,1.56395,1.56405,100100000.0
2009-08-17 10:29:00,1.5641,1.5646,1.564,1.56405,135600000.0
2009-08-17 10:30:00,1.56405,1.56425,1.5638,1.5642,79200000.0
2009-08-17 10:31:00,1.56415,1.5643,1.5639,1.5639,126300000.0
2009-08-17 10:32:00,1.5639,1.56415,1.5639,1.56405,73100000.0
2009-08-17 10:33:00,1.564,1.5648,1.5639,1.5648,233700000.0
2009-08-17 10:34:00,1.5649,1.56505,1.56465,1.565,91600000.0
2009-08-17 10:35:00,1.565,1.56535,1.565,1.5653,63000000.0
2009-08-17 10:36:00,1.56535,1.56535,1.5649,1.5651,34600000.0
2009-08-17 10:37:00,1.5651,1.5652,1.5642,1.5643,96200000.0
2009-08-17 10:38:00,1.56415,1.5648,1.56415,1.5648,48800000.0
2009-08-17 10:39:00,1.5647,1.56485,1.5646,1.5647,66300000.0
2009-08-17 10:40:00,1.5647,1.5648,1.56445,1.56475,42900000.0
2009-08-17 10:41:00,1.5648,1.56495,1.56465,1.56475,79900000.0
2009-08-17 10:42:00,1.5647,1.56495,1.5646,1.56485,142200000.0
2009-08-17 10:43:00,1.56485,1.56485,1.56435,1.56445,59900000.0
2009-08-17 10:44:00,1.56435,1.5648,1.5643,1.5647,87200000.0
2009-08-17 10:45:00,1.5646,1.5647,1.56445,1.5645,90900000.0
2009-08-17 10:46:00,1.56435,1.56485,1.56435,1.56475,124300000.0
2009-08-17 10:47:00,1.5648,1.5649,1.5646,1.5649,99000000.0
2009-08-17 10:48:00,1.56485,1.56495,1.56455,1.5649,87000000.0
2009-08-17 10:49:00,1.5649,1.56535,1.5648,1.56535,101200000.0
2009-08-17 10:50:00,1.5652,1.5654,1.56495,1.56525,136400000.0
2009-08-17 10:51:00,1.56525,1.5654,1.56495,1.56505,119700000.0
2009-08-17 10:52:00,1.56495,1.5653,1.56495,1.56515,197900000.0
2009-08-17 10:53:00,1.56515,1.5657,1.56515,1.5655,160100000.0
2009-08-17 10:54:00,1.56555,1.56595,1.56555,1.5657,235700000.0
2009-08-17 10:55:00,1.56565,1.56575,1.5651,1.56525,115800000.0
2009-08-17 10:56:00,1.5651,1.56565,1.5651,1.56535,60900000.0
2009-08-17 10:57:00,1.56535,1.5654,1.5651,1.5653,44800000.0
2009-08-17 10:58:00,1.5653,1.5654,1.56495,1.5651,72000000.0
2009-08-17 10:59:00,1.5651,1.56535,1.56475,1.56525,118600000.0
2009-08-17 11:00:00,1.56525,1.5655,1.56505,1.5654,95000000.0
2009-08-17 11:01:00,1.5655,1.56595,1.5655,1.5659,61000000.0
2009-08-17 11:02:00,1.5659,1.56685,1.5658,1.56675,87900000.0
2009-08-17 11:03:00,1.5667,1.56695,1.5663,1.5663,98200000.0
2009-08-17 11:04:00,1.5663,1.5665,1.56595,1.56635,63000000.0
2009-08-17 11:05:00,1.56645,1.5669,1.5663,1.56675,58800000.0
2009-08-17 11:06:00,1.56655,1.5666,1.5663,1.5663,30000000.0
2009-08-17 11:07:00,1.5664,1.5664,1.5651,1.56565,94200000.0
2009-08-17 11:08:00,1.5656,1.5657,1.565,1.5656,149400000.0
2009-08-17 11:09:00,1.56545,1.566,1.56545,1.5658,145600000.0
2009-08-17 11:10:00,1.56575,1.56575,1.56535,1.5655,95600000.0
2009-08-17 11:11:00,1.56555,1.5657,1.56525,1.5654,156800000.0
2009-08-17 11:12:00,1.5654,1.56555,1.56525,1.56545,91700000.0
2009-08-17 11:13:00,1.5655,1.5656,1.5653,1.5656,72100000.0
2009-08-17 11:14:00,1.5656,1.5656,1.56485,1.5652,90900000.0
2009-08-17 11:15:00,1.5652,1.5652,1.5645,1.5646,134600000.0
2009-08-17 11:16:00,1.5646,1.56465,1.56365,1.564,141100000.0
2009-08-17 11:17:00,1.56405,1.5642,1.56305,1.56315,280900000.0
2009-08-17 11:18:00,1.56315,1.5632,1.56285,1.56305,82600000.0
2009-08-17 11:19:00,1.56315,1.5638,1.5626,1.5626,185200000.0
2009-08-17 11:20:00,1.56285,1.56315,1.56275,1.56315,138500000.0
2009-08-17 11:21:00,1.563,1.5638,1.563,1.56335,230200000.0
2009-08-17 11:22:00,1.5634,1.56365,1.5634,1.56345,158900000.0
2009-08-17 11:23:00,1.5635,1.56385,1.5629,1.5631,297700000.0
2009-08-17 11:24:00,1.5633,1.56395,1.56295,1.5639,191800000.0
2009-08-17 11:25:00,1.5639,1.56395,1.5634,1.5636,141200000.0
2009-08-17 11:26:00,1.56345,1.5636,1.56335,1.5634,60100000.0
2009-08-17 11:27:00,1.56335,1.56355,1.5628,1.56345,262700000.0
2009-08-17 11:28:00,1.56355,1.5637,1.5633,1.5636,128400000.0
2009-08-17 11:29:00,1.56355,1.56375,1.5635,1.56355,53200000.0
2009-08-17 11:30:00,1.56355,1.5641,1.56355,1.564,97400000.0
2009-08-17 11:31:00,1.5639,1.5644,1.5639,1.56415,56800000.0
2009-08-17 11:32:00,1.56405,1.5643,1.5639,1.56405,55300000.0
2009-08-17 11:33:00,1.56415,1.56435,1.56395,1.56405,76600000.0
2009-08-17 11:34:00,1.56395,1.5644,1.5638,1.56385,65400000.0
2009-08-17 11:35:00,1.5638,1.564,1.5631,1.56335,137500000.0
2009-08-17 11:36:00,1.5635,1.56365,1.56315,1.5635,120400000.0
2009-08-17 11:37:00,1.5635,1.5638,1.5635,1.5637,46900000.0
2009-08-17 11:38:00,1.5637,1.56395,1.5634,1.56385,64300000.0
2009-08-17 11:39:00,1.5639,1.56415,1.5636,1.5639,82600000.0
2009-08-17 11:40:00,1.5639,1.5643,1.5638,1.56415,76400000.0
2009-08-17 11:41:00,1.56415,1.5645,1.5641,1.5645,102600000.0
2009-08-17 11:42:00,1.5645,1.5645,1.5641,1.5644,84300000.0
2009-08-17 11:43:00,1.56425,1.5644,1.56415,1.5643,43500000.0
2009-08-17 11:44:00,1.56435,1.5646,1.5639,1.5643,97900000.0
2009-08-17 11:45:00,1.56425,1.56425,1.564,1.56425,93400000.0
2009-08-17 11:46:00,1.56415,1.5645,1.56415,1.5644,75800000.0
2009-08-17 11:47:00,1.5644,1.56475,1.5644,1.56475,67600000.0
2009-08-17 11:48:00,1.5648,1.56485,1.56465,1.56475,28000000.0
2009-08-17 11:49:00,1.56465,1.56495,1.5645,1.56475,138100000.0
2009-08-17 11:50:00,1.56465,1.56495,1.56425,1.5643,59900000.0
2009-08-17 11:51:00,1.5642,1.5645,1.56415,1.56425,109100000.0
2009-08-17 11:52:00,1.56425,1.56445,1.56425,1.5644,25100000.0
2009-08-17 11:53:00,1.5643,1.56455,1.56415,1.56455,56000000.0
2009-08-17 11:54:00,1.5647,1.5647,1.5642,1.5642,85400000.0
2009-08-17 11:55:00,1.5642,1.56515,1.5641,1.5649,104600000.0
2009-08-17 11:56:00,1.56485,1.5651,1.5648,1.565,74900000.0
2009-08-17 11:57:00,1.56485,1.56505,1.5645,1.56455,29700000.0
2009-08-17 11:58:00,1.5646,1.5647,1.56435,1.5645,75900000.0
2009-08-17 11:59:00,1.5645,1.5649,1.56435,1.56435,105200000.0
2009-08-17 12:00:00,1.5644,1.56515,1.5644,1.565,80800000.0
2009-08-17 12:01:00,1.56505,1.5652,1.5648,1.5648,44400000.0
2009-08-17 12:02:00,1.56485,1.56515,1.56455,1.5647,118800000.0
2009-08-17 12:03:00,1.56475,1.5649,1.5643,1.5645,73000000.0
2009-08-17 12:04:00,1.5645,1.5646,1.5643,1.5645,99000000.0
2009-08-17 12:05:00,1.56425,1.5649,1.5642,1.56475,44400000.0
2009-08-17 12:06:00,1.56475,1.56505,1.5647,1.56505,45500000.0
2009-08-17 12:07:00,1.56505,1.56515,1.56485,1.56515,54300000.0
2009-08-17 12:08:00,1.56515,1.56515,1.56495,1.56515,30100000.0
2009-08-17 12:09:00,1.56515,1.5653,1.565,1.56525,34600000.0
2009-08-17 12:10:00,1.56525,1.5653,1.56505,1.56505,32700000.0
2009-08-17 12:11:00,1.56505,1.56515,1.5649,1.5649,19000000.0
2009-08-17 12:12:00,1.5649,1.5655,1.5647,1.5653,121200000.0
2009-08-17 12:13:00,1.56535,1.56545,1.56505,1.56505,17400000.0
2009-08-17 12:14:00,1.565,1.5655,1.565,1.5654,63200000.0
2009-08-17 12:15:00,1.5653,1.5655,1.5653,1.5654,33500000.0
2009-08-17 12:16:00,1.56535,1.56545,1.5646,1.565,121500000.0
2009-08-17 12:17:00,1.56515,1.56525,1.5649,1.56505,69900000.0
2009-08-17 12:18:00,1.565,1.5653,1.5641,1.5642,153000000.0
2009-08-17 12:19:00,1.56405,1.56435,1.5638,1.56395,244500000.0
2009-08-17 12:20:00,1.564,1.5644,1.5635,1.56395,249600000.0
2009-08-17 12:21:00,1.56395,1.56415,1.5638,1.56405,161900000.0
2009-08-17 12:22:00,1.564,1.56425,1.5636,1.5638,175800000.0
2009-08-17 12:23:00,1.56385,1.56435,1.56375,1.5639,183500000.0
2009-08-17 12:24:00,1.56385,1.5641,1.56365,1.56375,104600000.0
2009-08-17 12:25:00,1.56375,1.56385,1.5635,1.56365,79300000.0
2009-08-17 12:26:00,1.5638,1.56395,1.5638,1.5638,29000000.0
2009-08-17 12:27:00,1.5637,1.56435,1.5635,1.56425,81800000.0
2009-08-17 12:28:00,1.564,1.5642,1.56375,1.5638,69600000.0
2009-08-17 12:29:00,1.56375,1.5641,1.5631,1.56335,76100000.0
2009-08-17 12:30:00,1.56345,1.5635,1.56295,1.563,86800000.0
2009-08-17 12:31:00,1.56305,1.56305,1.5615,1.5617,95900000.0
2009-08-17 12:32:00,1.56165,1.5621,1.56155,1.56165,92900000.0
2009-08-17 12:33:00,1.5617,1.5622,1.56125,1.56125,105799999.0
2009-08-17 12:34:00,1.5613,1.56195,1.5613,1.56195,80000000.0
2009-08-17 12:35:00,1.56185,1.56235,1.56175,1.5622,65000000.0
2009-08-17 12:36:00,1.56225,1.56225,1.5611,1.5618,100400000.0
2009-08-17 12:37:00,1.56185,1.56215,1.56185,1.56195,52000000.0
2009-08-17 12:38:00,1.5619,1.56225,1.5619,1.56205,54800000.0
2009-08-17 12:39:00,1.5621,1.5623,1.5621,1.5622,56200000.0
2009-08-17 12:40:00,1.5622,1.56245,1.56205,1.56235,32600000.0
2009-08-17 12:41:00,1.56235,1.5624,1.56205,1.5621,41000000.0
2009-08-17 12:42:00,1.56215,1.56215,1.56155,1.56155,55700000.0
2009-08-17 12:43:00,1.5616,1.56175,1.56085,1.56165,142700000.0
2009-08-17 12:44:00,1.5615,1.56195,1.56105,1.5612,125700000.0
2009-08-17 12:45:00,1.5612,1.5612,1.5604,1.56085,174600000.0
2009-08-17 12:46:00,1.56085,1.56125,1.56085,1.56115,48000000.0
2009-08-17 12:47:00,1.56105,1.5615,1.56095,1.561,85400000.0
2009-08-17 12:48:00,1.56105,1.56125,1.56065,1.56075,127100000.0
2009-08-17 12:49:00,1.56075,1.5609,1.56045,1.56075,111000000.0
2009-08-17 12:50:00,1.5607,1.56095,1.5607,1.56085,65800000.0
2009-08-17 12:51:00,1.5609,1.56105,1.56085,1.56105,101600000.0
2009-08-17 12:52:00,1.56095,1.5611,1.56055,1.56055,97700000.0
2009-08-17 12:53:00,1.56055,1.56165,1.56055,1.5615,119900000.0
2009-08-17 12:54:00,1.56145,1.56155,1.561,1.56155,114300000.0
2009-08-17 12:55:00,1.56155,1.5617,1.5612,1.5616,109800000.0
2009-08-17 12:56:00,1.56155,1.562,1.56145,1.5618,130200000.0
2009-08-17 12:57:00,1.56195,1.5624,1.5618,1.5624,76000000.0
2009-08-17 12:58:00,1.5624,1.56295,1.56215,1.56275,97600000.0
2009-08-17 12:59:00,1.56285,1.56285,1.5622,1.56265,78500000.0
2009-08-17 13:00:00,1.56265,1.56285,1.56225,1.5626,56600000.0
2009-08-17 13:01:00,1.5626,1.5627,1.5625,1.5625,19000000.0
2009-08-17 13:02:00,1.56265,1.56295,1.5626,1.5629,76600000.0
2009-08-17 13:03:00,1.5629,1.5631,1.56285,1.56285,84300000.0
2009-08-17 13:04:00,1.56285,1.56285,1.5626,1.56285,70200000.0
2009-08-17 13:05:00,1.5625,1.56265,1.5622,1.56225,140300000.0
2009-08-17 13:06:00,1.56225,1.56235,1.56195,1.56205,124600000.0
2009-08-17 13:07:00,1.562,1.5622,1.56175,1.5622,185500000.0
2009-08-17 13:08:00,1.5622,1.5625,1.56195,1.562,129000000.0
2009-08-17 13:09:00,1.562,1.56215,1.56185,1.5621,198100000.0
2009-08-17 13:10:00,1.5621,1.5626,1.5621,1.56255,68500000.0
2009-08-17 13:11:00,1.56255,1.56275,1.56215,1.56225,105900000.0
2009-08-17 13:12:00,1.5622,1.5624,1.56195,1.5624,89000000.0
2009-08-17 13:13:00,1.56245,1.56255,1.5621,1.56245,55600000.0
2009-08-17 13:14:00,1.56255,1.56265,1.56235,1.56255,150300000.0
2009-08-17 13:15:00,1.56255,1.56285,1.5623,1.56245,170000000.0
2009-08-17 13:16:00,1.5625,1.5629,1.5624,1.5627,217100000.0
2009-08-17 13:17:00,1.5626,1.56305,1.5626,1.5626,274800000.0
2009-08-17 13:18:00,1.5626,1.56285,1.5623,1.5624,202500000.0
2009-08-17 13:19:00,1.56235,1.56305,1.56235,1.56275,204500000.0
2009-08-17 13:20:00,1.56265,1.56275,1.5622,1.5624,85600000.0
2009-08-17 13:21:00,1.56245,1.56245,1.56185,1.5624,172400000.0
2009-08-17 13:22:00,1.5624,1.5625,1.5623,1.5624,40800000.0
2009-08-17 13:23:00,1.5625,1.5626,1.56205,1.5623,49600000.0
2009-08-17 13:24:00,1.5624,1.5627,1.56225,1.5624,41000000.0
2009-08-17 13:25:00,1.56245,1.5625,1.56225,1.56245,35600000.0
2009-08-17 13:26:00,1.56255,1.5627,1.562,1.562,136200000.0
2009-08-17 13:27:00,1.56195,1.5624,1.56195,1.5623,91700000.0
2009-08-17 13:28:00,1.5623,1.5625,1.56195,1.5622,96800000.0
2009-08-17 13:29:00,1.5622,1.56235,1.5619,1.562,147200000.0
2009-08-17 13:30:00,1.5619,1.5628,1.56175,1.5628,189100000.0
2009-08-17 13:31:00,1.5628,1.5632,1.56275,1.5631,62100000.0
2009-08-17 13:32:00,1.5631,1.56325,1.563,1.56325,74000000.0
2009-08-17 13:33:00,1.56315,1.56355,1.5629,1.56315,115600000.0
2009-08-17 13:34:00,1.563,1.5632,1.5628,1.5632,217900000.0
2009-08-17 13:35:00,1.5632,1.56345,1.56285,1.56305,144400000.0
2009-08-17 13:36:00,1.56315,1.5633,1.56295,1.5633,86100000.0
2009-08-17 13:37:00,1.5633,1.56375,1.56305,1.5634,264300000.0
2009-08-17 13:38:00,1.56355,1.56365,1.56325,1.56345,69100000.0
2009-08-17 13:39:00,1.5635,1.5635,1.56315,1.56315,79400000.0
2009-08-17 13:40:00,1.5631,1.56365,1.56295,1.5635,130000000.0
2009-08-17 13:41:00,1.56335,1.5635,1.5633,1.5634,122700000.0
2009-08-17 13:42:00,1.5633,1.56335,1.56315,1.5633,70700000.0
2009-08-17 13:43:00,1.5632,1.5639,1.56315,1.56355,153600000.0
2009-08-17 13:44:00,1.5634,1.56395,1.56325,1.5634,136400000.0
2009-08-17 13:45:00,1.5634,1.5634,1.56305,1.5632,106900000.0
2009-08-17 13:46:00,1.5632,1.56335,1.5631,1.5632,45800000.0
2009-08-17 13:47:00,1.5632,1.5633,1.56295,1.56325,79900000.0
2009-08-17 13:48:00,1.56325,1.56325,1.5628,1.56295,50000000.0
2009-08-17 13:49:00,1.56285,1.56315,1.56285,1.56315,102600000.0
2009-08-17 13:50:00,1.56305,1.56325,1.56285,1.56305,55600000.0
2009-08-17 13:51:00,1.56315,1.56315,1.56305,1.56315,10700000.0
2009-08-17 13:52:00,1.56315,1.5632,1.56285,1.5631,45700000.0
2009-08-17 13:53:00,1.5632,1.5632,1.56275,1.56285,46600000.0
2009-08-17 13:54:00,1.5628,1.5634,1.5627,1.5633,129300000.0
2009-08-17 13:55:00,1.5633,1.5637,1.56305,1.5632,214700000.0
2009-08-17 13:56:00,1.56325,1.56345,1.56295,1.56315,143600000.0
2009-08-17 13:57:00,1.56315,1.56325,1.5627,1.5627,175800000.0
2009-08-17 13:58:00,1.56275,1.56345,1.56275,1.5631,134000000.0
2009-08-17 13:59:00,1.5631,1.5632,1.562,1.56205,210400000.0
2009-08-17 14:00:00,1.56205,1.56245,1.56195,1.5622,376700000.0
2009-08-17 14:01:00,1.56215,1.5625,1.5621,1.5625,76900000.0
2009-08-17 14:02:00,1.5624,1.56265,1.5623,1.5625,68300000.0
2009-08-17 14:03:00,1.5625,1.56265,1.5624,1.5625,45800000.0
2009-08-17 14:04:00,1.5625,1.5627,1.5623,1.56255,102400000.0
2009-08-17 14:05:00,1.56245,1.56285,1.56235,1.5625,92500000.0
2009-08-17 14:06:00,1.5625,1.5627,1.56225,1.56235,117900000.0
2009-08-17 14:07:00,1.5624,1.5627,1.56205,1.5621,145300000.0
2009-08-17 14:08:00,1.5621,1.56235,1.562,1.5621,143600000.0
2009-08-17 14:09:00,1.5621,1.56235,1.5618,1.5619,176200000.0
2009-08-17 14:10:00,1.56185,1.56205,1.5616,1.5618,63000000.0
2009-08-17 14:11:00,1.5618,1.562,1.56165,1.5619,56100000.0
2009-08-17 14:12:00,1.56185,1.5619,1.5615,1.5615,191200000.0
2009-08-17 14:13:00,1.5615,1.56185,1.5615,1.5617,158600000.0
2009-08-17 14:14:00,1.56175,1.56205,1.56175,1.562,147800000.0
2009-08-17 14:15:00,1.56195,1.5623,1.5619,1.5621,149500000.0
2009-08-17 14:16:00,1.5621,1.56225,1.56175,1.562,186100000.0
2009-08-17 14:17:00,1.562,1.56205,1.5617,1.56175,248200000.0
2009-08-17 14:18:00,1.56175,1.5619,1.5616,1.5618,283000000.0
2009-08-17 14:19:00,1.56175,1.56195,1.56155,1.56185,164000000.0
2009-08-17 14:20:00,1.5618,1.56215,1.56135,1.56135,179000000.0
2009-08-17 14:21:00,1.5613,1.56135,1.56095,1.5611,242600000.0
2009-08-17 14:22:00,1.56115,1.5614,1.561,1.5614,182800000.0
2009-08-17 14:23:00,1.56125,1.5613,1.561,1.56105,171400000.0
2009-08-17 14:24:00,1.561,1.5613,1.56095,1.56105,149500000.0
2009-08-17 14:25:00,1.561,1.5611,1.5604,1.561,236200000.0
2009-08-17 14:26:00,1.561,1.5612,1.561,1.5612,60600000.0
2009-08-17 14:27:00,1.5612,1.5613,1.56055,1.56085,163800000.0
2009-08-17 14:28:00,1.5609,1.5609,1.56035,1.56035,87500000.0
2009-08-17 14:29:00,1.5603,1.56065,1.55975,1.55995,153100000.0
2009-08-17 14:30:00,1.56,1.5607,1.5594,1.5604,278200000.0
2009-08-17 14:31:00,1.5604,1.56135,1.5604,1.56125,201200000.0
2009-08-17 14:32:00,1.56115,1.56115,1.55955,1.5596,193300000.0
2009-08-17 14:33:00,1.55975,1.5603,1.55905,1.55935,161500000.0
2009-08-17 14:34:00,1.5593,1.5598,1.55895,1.55895,159500000.0
2009-08-17 14:35:00,1.559,1.5593,1.5582,1.55825,262900000.0
2009-08-17 14:36:00,1.5583,1.5588,1.5582,1.5585,237500000.0
2009-08-17 14:37:00,1.5585,1.5587,1.55765,1.5581,231600000.0
2009-08-17 14:38:00,1.55815,1.5585,1.55785,1.55795,177900000.0
2009-08-17 14:39:00,1.55795,1.5583,1.55785,1.5582,195900000.0
2009-08-17 14:40:00,1.55825,1.55825,1.55715,1.55715,164000000.0
2009-08-17 14:41:00,1.5572,1.55785,1.5572,1.55785,211400000.0
2009-08-17 14:42:00,1.5578,1.55795,1.55725,1.55775,152800000.0
2009-08-17 14:43:00,1.55785,1.55815,1.55785,1.55805,101900000.0
2009-08-17 14:44:00,1.558,1.55805,1.55755,1.5576,129600000.0
2009-08-17 14:45:00,1.5576,1.558,1.55745,1.55785,124100000.0
2009-08-17 14:46:00,1.5579,1.55825,1.5577,1.5579,116800000.0
2009-08-17 14:47:00,1.5579,1.55795,1.55735,1.55785,186600000.0
2009-08-17 14:48:00,1.55785,1.5585,1.5577,1.5583,240700000.0
2009-08-17 14:49:00,1.55835,1.5589,1.55835,1.5586,199900000.0
2009-08-17 14:50:00,1.5586,1.55905,1.5585,1.5589,158500000.0
2009-08-17 14:51:00,1.5589,1.55945,1.55875,1.55905,120500000.0
2009-08-17 14:52:00,1.559,1.5591,1.5587,1.5587,100500000.0
2009-08-17 14:53:00,1.5587,1.55925,1.5585,1.5587,134600000.0
2009-08-17 14:54:00,1.55875,1.55875,1.55805,1.55815,58700000.0
2009-08-17 14:55:00,1.55815,1.5583,1.5573,1.55825,171100000.0
2009-08-17 14:56:00,1.55825,1.5583,1.5578,1.55825,125100000.0
2009-08-17 14:57:00,1.5583,1.55855,1.55805,1.55805,65400000.0
2009-08-17 14:58:00,1.55805,1.5587,1.5579,1.5583,102800000.0
2009-08-17 14:59:00,1.55825,1.5584,1.55795,1.5581,121200000.0
2009-08-17 15:00:00,1.55805,1.5591,1.55755,1.55825,198600000.0
2009-08-17 15:01:00,1.5583,1.55875,1.55805,1.5586,94600000.0
2009-08-17 15:02:00,1.5586,1.55885,1.55855,1.55855,100100000.0
2009-08-17 15:03:00,1.55855,1.5586,1.5576,1.55795,251100000.0
2009-08-17 15:04:00,1.55795,1.55825,1.55785,1.55795,150100000.0
2009-08-17 15:05:00,1.558,1.55825,1.5578,1.55805,273000000.0
2009-08-17 15:06:00,1.5582,1.5585,1.55785,1.5584,209400000.0
2009-08-17 15:07:00,1.55845,1.55965,1.5583,1.55935,290300000.0
2009-08-17 15:08:00,1.5593,1.5594,1.5588,1.55885,110400000.0
2009-08-17 15:09:00,1.5588,1.5589,1.55845,1.55845,33500000.0
2009-08-17 15:10:00,1.55835,1.5588,1.5582,1.5588,75300000.0
2009-08-17 15:11:00,1.5588,1.55895,1.55835,1.55845,125000000.0
2009-08-17 15:12:00,1.55845,1.55895,1.5581,1.55895,165600000.0
2009-08-17 15:13:00,1.55885,1.5591,1.55855,1.55895,106200000.0
2009-08-17 15:14:00,1.5589,1.55905,1.55795,1.55795,107400000.0
2009-08-17 15:15:00,1.5581,1.5582,1.55765,1.558,166100000.0
2009-08-17 15:16:00,1.558,1.5581,1.5577,1.55785,174700000.0
2009-08-17 15:17:00,1.55795,1.5583,1.5578,1.5582,107100000.0
2009-08-17 15:18:00,1.5582,1.5582,1.5579,1.55795,116400000.0
2009-08-17 15:19:00,1.5581,1.55815,1.55785,1.55785,161400000.0
2009-08-17 15:20:00,1.55785,1.5581,1.55775,1.5579,87100000.0
2009-08-17 15:21:00,1.5579,1.55855,1.55785,1.55835,109500000.0
2009-08-17 15:22:00,1.55835,1.5584,1.55805,1.5582,99900000.0
2009-08-17 15:23:00,1.5582,1.55835,1.5576,1.55785,153500000.0
2009-08-17 15:24:00,1.55785,1.55785,1.55755,1.55755,40700000.0
2009-08-17 15:25:00,1.55755,1.5579,1.55745,1.55775,97800000.0
2009-08-17 15:26:00,1.55775,1.55785,1.5576,1.55765,49800000.0
2009-08-17 15:27:00,1.55765,1.55785,1.55755,1.55785,67300000.0
2009-08-17 15:28:00,1.55785,1.55795,1.5575,1.55765,145800000.0
2009-08-17 15:29:00,1.5575,1.5575,1.5571,1.55745,177900000.0
2009-08-17 15:30:00,1.5575,1.55825,1.55735,1.55815,300400000.0
2009-08-17 15:31:00,1.55805,1.55885,1.55805,1.5583,196300000.0
2009-08-17 15:32:00,1.55825,1.5585,1.55785,1.5583,330500000.0
2009-08-17 15:33:00,1.5583,1.5583,1.557,1.55755,286800000.0
2009-08-17 15:34:00,1.55765,1.5577,1.5573,1.55765,163300000.0
2009-08-17 15:35:00,1.5576,1.55865,1.55755,1.55835,224200000.0
2009-08-17 15:36:00,1.5582,1.5596,1.5581,1.5595,298000000.0
2009-08-17 15:37:00,1.55955,1.55965,1.5591,1.55945,158200000.0
2009-08-17 15:38:00,1.55945,1.55985,1.5592,1.55965,236000000.0
2009-08-17 15:39:00,1.5596,1.55975,1.5594,1.5595,314800000.0
2009-08-17 15:40:00,1.55955,1.55985,1.55935,1.5598,207400000.0
2009-08-17 15:41:00,1.55985,1.5601,1.55975,1.55985,223200000.0
2009-08-17 15:42:00,1.55985,1.5603,1.5597,1.5603,217700000.0
2009-08-17 15:43:00,1.5603,1.5607,1.56005,1.56045,218800000.0
2009-08-17 15:44:00,1.5604,1.56055,1.55985,1.5603,261000000.0
2009-08-17 15:45:00,1.56035,1.56095,1.56035,1.5608,220800000.0
2009-08-17 15:46:00,1.56075,1.56105,1.5606,1.561,153800000.0
2009-08-17 15:47:00,1.5611,1.56115,1.56055,1.56085,200100000.0
2009-08-17 15:48:00,1.56085,1.56095,1.5605,1.56055,191900000.0
2009-08-17 15:49:00,1.5606,1.5609,1.56055,1.56085,154600000.0
2009-08-17 15:50:00,1.56085,1.56145,1.56045,1.56135,201400000.0
2009-08-17 15:51:00,1.56145,1.5615,1.56085,1.56115,241800000.0
2009-08-17 15:52:00,1.56115,1.5615,1.56105,1.56115,323300000.0
2009-08-17 15:53:00,1.56115,1.56145,1.56105,1.5613,179600000.0
2009-08-17 15:54:00,1.5613,1.56135,1.56105,1.56105,240100000.0
2009-08-17 15:55:00,1.56115,1.5618,1.5611,1.56135,209900000.0
2009-08-17 15:56:00,1.5613,1.5617,1.56065,1.5608,236800000.0
2009-08-17 15:57:00,1.56075,1.56085,1.56005,1.5602,206000000.0
2009-08-17 15:58:00,1.5601,1.5603,1.55985,1.55995,406300000.0
2009-08-17 15:59:00,1.5599,1.5601,1.55975,1.5599,169700000.0
2009-08-17 16:00:00,1.5599,1.5603,1.5597,1.5603,202600000.0
2009-08-17 16:01:00,1.56025,1.56085,1.5602,1.5606,217300000.0
2009-08-17 16:02:00,1.5606,1.56075,1.5602,1.56035,164500000.0
2009-08-17 16:03:00,1.56035,1.56045,1.5598,1.56,154300000.0
2009-08-17 16:04:00,1.56,1.5602,1.55955,1.56015,239800000.0
2009-08-17 16:05:00,1.5602,1.56075,1.55995,1.56055,278000000.0
2009-08-17 16:06:00,1.5606,1.56075,1.56035,1.56045,99000000.0
2009-08-17 16:07:00,1.5606,1.5613,1.56055,1.56095,193900000.0
2009-08-17 16:08:00,1.56085,1.5609,1.55965,1.5598,168400000.0
2009-08-17 16:09:00,1.55975,1.5603,1.5595,1.56015,189800000.0
2009-08-17 16:10:00,1.56005,1.56085,1.56005,1.5605,197900000.0
2009-08-17 16:11:00,1.5604,1.56085,1.56015,1.56085,197900000.0
2009-08-17 16:12:00,1.5608,1.5611,1.56035,1.5606,240500000.0
2009-08-17 16:13:00,1.5605,1.5608,1.5602,1.5606,134700000.0
2009-08-17 16:14:00,1.56055,1.56105,1.5605,1.56075,163000000.0
2009-08-17 16:15:00,1.5608,1.56135,1.5607,1.56095,224300000.0
2009-08-17 16:16:00,1.56095,1.5613,1.5608,1.5613,106600000.0
2009-08-17 16:17:00,1.5611,1.56155,1.56105,1.56125,161500000.0
2009-08-17 16:18:00,1.5614,1.5614,1.5609,1.5609,179200000.0
2009-08-17 16:19:00,1.56085,1.56125,1.5608,1.5611,144900000.0
2009-08-17 16:20:00,1.5611,1.5612,1.5604,1.5606,184400000.0
2009-08-17 16:21:00,1.5606,1.56065,1.5598,1.5598,130900000.0
2009-08-17 16:22:00,1.5598,1.5603,1.55955,1.5597,207300000.0
2009-08-17 16:23:00,1.55985,1.56025,1.5596,1.55985,211700000.0
2009-08-17 16:24:00,1.5598,1.561,1.5598,1.5609,197000000.0
2009-08-17 16:25:00,1.56085,1.5616,1.5608,1.56125,171300000.0
2009-08-17 16:26:00,1.5612,1.5617,1.5612,1.5615,165100000.0
2009-08-17 16:27:00,1.5615,1.5616,1.56105,1.56145,123800000.0
2009-08-17 16:28:00,1.56145,1.56175,1.5613,1.5615,143500000.0
2009-08-17 16:29:00,1.5615,1.56155,1.5611,1.56115,70600000.0
2009-08-17 16:30:00,1.5611,1.5613,1.56095,1.56125,181600000.0
2009-08-17 16:31:00,1.56125,1.56125,1.5603,1.56055,240600000.0
2009-08-17 16:32:00,1.5605,1.56065,1.56005,1.5602,202100000.0
2009-08-17 16:33:00,1.5603,1.56035,1.5598,1.56,211500000.0
2009-08-17 16:34:00,1.56,1.5603,1.5596,1.56,239600000.0
2009-08-17 16:35:00,1.56,1.56105,1.5597,1.56105,266600000.0
2009-08-17 16:36:00,1.56105,1.5613,1.56055,1.56095,265900000.0
2009-08-17 16:37:00,1.56095,1.5612,1.5607,1.56095,403000000.0
2009-08-17 16:38:00,1.56095,1.5613,1.5608,1.561,416100000.0
2009-08-17 16:39:00,1.5611,1.5611,1.56035,1.5605,278300000.0
2009-08-17 16:40:00,1.56065,1.5608,1.5599,1.56005,401100000.0
2009-08-17 16:41:00,1.5601,1.56055,1.5598,1.56035,348400000.0
2009-08-17 16:42:00,1.5603,1.56055,1.55985,1.56035,240700000.0
2009-08-17 16:43:00,1.5603,1.5608,1.5603,1.5606,334800000.0
2009-08-17 16:44:00,1.5606,1.5608,1.56035,1.5606,282300000.0
2009-08-17 16:45:00,1.5606,1.56085,1.5604,1.5608,197800000.0
2009-08-17 16:46:00,1.56085,1.56125,1.56045,1.56055,246600000.0
2009-08-17 16:47:00,1.56055,1.56105,1.56035,1.56105,269000000.0
2009-08-17 16:48:00,1.561,1.56125,1.56085,1.56125,197600000.0
2009-08-17 16:49:00,1.56125,1.5615,1.5611,1.56135,140600000.0
2009-08-17 16:50:00,1.56135,1.56155,1.56125,1.5614,123000000.0
2009-08-17 16:51:00,1.56135,1.56165,1.56105,1.56125,192200000.0
2009-08-17 16:52:00,1.56125,1.5614,1.5609,1.56135,219400000.0
2009-08-17 16:53:00,1.5612,1.56125,1.5607,1.56105,323500000.0
2009-08-17 16:54:00,1.56105,1.56185,1.56095,1.5615,143600000.0
2009-08-17 16:55:00,1.5615,1.56155,1.56125,1.56135,145300000.0
2009-08-17 16:56:00,1.56135,1.56145,1.5611,1.5614,238500000.0
2009-08-17 16:57:00,1.5615,1.56165,1.56105,1.5613,187900000.0
2009-08-17 16:58:00,1.5613,1.5617,1.5611,1.56155,295700000.0
2009-08-17 16:59:00,1.5616,1.56185,1.56115,1.56165,277700000.0
2009-08-17 17:00:00,1.5616,1.5623,1.56155,1.56205,244400000.0
2009-08-17 17:01:00,1.562,1.5629,1.56195,1.5629,359300000.0
2009-08-17 17:02:00,1.5628,1.5635,1.5626,1.56335,317600000.0
2009-08-17 17:03:00,1.5634,1.5635,1.5629,1.56345,224200000.0
2009-08-17 17:04:00,1.56355,1.5637,1.56275,1.5628,215100000.0
2009-08-17 17:05:00,1.56285,1.56335,1.5627,1.5627,172500000.0
2009-08-17 17:06:00,1.5627,1.5635,1.5627,1.56335,266700000.0
2009-08-17 17:07:00,1.56335,1.56335,1.5625,1.563,305300000.0
2009-08-17 17:08:00,1.563,1.56345,1.56275,1.5633,227500000.0
2009-08-17 17:09:00,1.56315,1.56345,1.563,1.56315,209600000.0
2009-08-17 17:10:00,1.5632,1.5633,1.5629,1.5631,262500000.0
2009-08-17 17:11:00,1.5631,1.5634,1.5629,1.5631,140700000.0
2009-08-17 17:12:00,1.5631,1.5634,1.56305,1.56335,182600000.0
2009-08-17 17:13:00,1.5633,1.56355,1.5632,1.56355,196000000.0
2009-08-17 17:14:00,1.56355,1.5636,1.5632,1.5636,166900000.0
2009-08-17 17:15:00,1.5636,1.5639,1.56345,1.56345,196700000.0
2009-08-17 17:16:00,1.56345,1.5637,1.5634,1.5635,188900000.0
2009-08-17 17:17:00,1.56345,1.56395,1.56345,1.56365,243900000.0
2009-08-17 17:18:00,1.56365,1.564,1.5634,1.5635,272500000.0
2009-08-17 17:19:00,1.5635,1.5638,1.5632,1.5632,263900000.0
2009-08-17 17:20:00,1.5633,1.56365,1.56295,1.5632,279400000.0
2009-08-17 17:21:00,1.5633,1.56335,1.56295,1.56315,303000000.0
2009-08-17 17:22:00,1.56315,1.5635,1.56315,1.56345,229100000.0
2009-08-17 17:23:00,1.5635,1.56365,1.56295,1.56325,174200000.0
2009-08-17 17:24:00,1.5632,1.56325,1.5625,1.5625,246600000.0
2009-08-17 17:25:00,1.56245,1.56265,1.56205,1.56205,317600000.0
2009-08-17 17:26:00,1.56215,1.56225,1.5617,1.5618,228900000.0
2009-08-17 17:27:00,1.5618,1.56205,1.56165,1.56175,381899999.0
2009-08-17 17:28:00,1.56175,1.56205,1.56165,1.562,145000000.0
2009-08-17 17:29:00,1.56215,1.5626,1.56205,1.56225,174700000.0
2009-08-17 17:30:00,1.56225,1.56255,1.5619,1.56225,193200000.0
2009-08-17 17:31:00,1.5622,1.5625,1.56195,1.5621,238800000.0
2009-08-17 17:32:00,1.56205,1.56255,1.562,1.5624,219400000.0
2009-08-17 17:33:00,1.56245,1.5625,1.5622,1.56225,138900000.0
2009-08-17 17:34:00,1.5623,1.5624,1.5621,1.56225,95800000.0
2009-08-17 17:35:00,1.5623,1.5624,1.5622,1.5622,57200000.0
2009-08-17 17:36:00,1.56225,1.5623,1.56195,1.562,191300000.0
2009-08-17 17:37:00,1.56195,1.5622,1.56185,1.5622,206100000.0
2009-08-17 17:38:00,1.56215,1.5623,1.562,1.5622,165000000.0
2009-08-17 17:39:00,1.5622,1.5624,1.5621,1.56225,162300000.0
2009-08-17 17:40:00,1.56225,1.56255,1.5622,1.5623,155900000.0
2009-08-17 17:41:00,1.5623,1.56255,1.56215,1.5623,207000000.0
2009-08-17 17:42:00,1.56225,1.56225,1.56175,1.56175,100000000.0
2009-08-17 17:43:00,1.5618,1.56185,1.5614,1.56145,335200000.0
2009-08-17 17:44:00,1.5615,1.5615,1.5612,1.5614,211400000.0
2009-08-17 17:45:00,1.5613,1.56145,1.561,1.56105,210800000.0
2009-08-17 17:46:00,1.561,1.56125,1.56085,1.56105,195700000.0
2009-08-17 17:47:00,1.56105,1.56125,1.56075,1.56105,170300000.0
2009-08-17 17:48:00,1.56105,1.5615,1.56085,1.5614,176700000.0
2009-08-17 17:49:00,1.56145,1.56145,1.56085,1.5612,192200000.0
2009-08-17 17:50:00,1.5613,1.5619,1.56105,1.56105,204700000.0
2009-08-17 17:51:00,1.5611,1.56115,1.5607,1.56105,143700000.0
2009-08-17 17:52:00,1.56115,1.5615,1.56085,1.5615,215500000.0
2009-08-17 17:53:00,1.5615,1.5616,1.56115,1.56115,150600000.0
2009-08-17 17:54:00,1.5612,1.56155,1.56115,1.56145,46900000.0
2009-08-17 17:55:00,1.56145,1.56145,1.56085,1.56105,87000000.0
2009-08-17 17:56:00,1.5611,1.56115,1.56015,1.56025,87200000.0
2009-08-17 17:57:00,1.56025,1.5607,1.56005,1.5606,111400000.0
2009-08-17 17:58:00,1.5607,1.5607,1.56005,1.5601,111200000.0
2009-08-17 17:59:00,1.5601,1.5607,1.5601,1.56055,100500000.0
2009-08-17 18:00:00,1.56045,1.56085,1.5602,1.56055,90200000.0
2009-08-17 18:01:00,1.5605,1.5605,1.56015,1.5603,40700000.0
2009-08-17 18:02:00,1.56035,1.56085,1.56035,1.56065,120100000.0
2009-08-17 18:03:00,1.56065,1.5609,1.56055,1.5608,136900000.0
2009-08-17 18:04:00,1.5608,1.5608,1.5605,1.56055,48500000.0
2009-08-17 18:05:00,1.5606,1.56085,1.5606,1.56085,9000000.0
2009-08-17 18:06:00,1.5608,1.5613,1.56075,1.56085,111000000.0
2009-08-17 18:07:00,1.5608,1.561,1.5607,1.5609,65900000.0
2009-08-17 18:08:00,1.56095,1.56115,1.5609,1.56105,69000000.0
2009-08-17 18:09:00,1.56115,1.5612,1.56075,1.56075,79700000.0
2009-08-17 18:10:00,1.56085,1.56085,1.5605,1.56055,67300000.0
2009-08-17 18:11:00,1.56065,1.56095,1.5606,1.5609,77400000.0
2009-08-17 18:12:00,1.56095,1.56095,1.5606,1.56065,77600000.0
2009-08-17 18:13:00,1.56065,1.56115,1.56055,1.56065,106300000.0
2009-08-17 18:14:00,1.5608,1.5608,1.56025,1.5604,115500000.0
2009-08-17 18:15:00,1.5604,1.56095,1.5604,1.56085,88200000.0
2009-08-17 18:16:00,1.5609,1.56095,1.56035,1.56055,86700000.0
2009-08-17 18:17:00,1.56045,1.56065,1.56025,1.56025,95600000.0
2009-08-17 18:18:00,1.5603,1.56055,1.5601,1.5604,129000000.0
2009-08-17 18:19:00,1.56045,1.56065,1.5601,1.56045,104800000.0
2009-08-17 18:20:00,1.56035,1.56095,1.5603,1.5606,96800000.0
2009-08-17 18:21:00,1.5606,1.5607,1.56045,1.56055,70600000.0
2009-08-17 18:22:00,1.5606,1.56065,1.5604,1.5605,67600000.0
2009-08-17 18:23:00,1.5604,1.56055,1.56035,1.5604,26500000.0
2009-08-17 18:24:00,1.5605,1.56055,1.56005,1.5601,78100000.0
2009-08-17 18:25:00,1.56,1.5605,1.56,1.56035,78100000.0
2009-08-17 18:26:00,1.56045,1.5605,1.56035,1.56045,26600000.0
2009-08-17 18:27:00,1.56035,1.56045,1.56005,1.56015,58900000.0
2009-08-17 18:28:00,1.56015,1.5603,1.56,1.5602,99600000.0
2009-08-17 18:29:00,1.5602,1.56045,1.55985,1.56025,87100000.0
2009-08-17 18:30:00,1.56035,1.56035,1.5596,1.55965,144800000.0
2009-08-17 18:31:00,1.55965,1.55995,1.55935,1.5597,126100000.0
2009-08-17 18:32:00,1.55975,1.5598,1.55965,1.5597,34500000.0
2009-08-17 18:33:00,1.55965,1.55975,1.55945,1.55945,25400000.0
2009-08-17 18:34:00,1.5594,1.5595,1.55925,1.5593,71100000.0
2009-08-17 18:35:00,1.5593,1.5594,1.5591,1.55915,124400000.0
2009-08-17 18:36:00,1.5591,1.5591,1.5586,1.5587,82600000.0
2009-08-17 18:37:00,1.5588,1.55885,1.55845,1.55875,139100000.0
2009-08-17 18:38:00,1.55875,1.5589,1.55855,1.5589,64800000.0
2009-08-17 18:39:00,1.5589,1.5589,1.55865,1.5589,48800000.0
2009-08-17 18:40:00,1.55895,1.55905,1.55885,1.55895,43900000.0
2009-08-17 18:41:00,1.55895,1.55895,1.55895,1.55895,16700000.0
2009-08-17 18:42:00,1.55895,1.55915,1.5588,1.559,135000000.0
2009-08-17 18:43:00,1.55895,1.5595,1.55895,1.55935,104800000.0
2009-08-17 18:44:00,1.5593,1.5595,1.55915,1.5592,69700000.0
2009-08-17 18:45:00,1.5592,1.5593,1.55895,1.55895,30500000.0
2009-08-17 18:46:00,1.55905,1.5597,1.559,1.55965,86300000.0
2009-08-17 18:47:00,1.55965,1.5597,1.55935,1.5594,61000000.0
2009-08-17 18:48:00,1.5594,1.5594,1.55905,1.5591,48900000.0
2009-08-17 18:49:00,1.55915,1.5595,1.55915,1.5594,38700000.0
2009-08-17 18:50:00,1.5594,1.5594,1.5591,1.5592,40200000.0
2009-08-17 18:51:00,1.5592,1.5592,1.5588,1.5588,70100000.0
2009-08-17 18:52:00,1.55885,1.55895,1.55845,1.55855,111600000.0
2009-08-17 18:53:00,1.55855,1.5586,1.5583,1.5586,51400000.0
2009-08-17 18:54:00,1.5585,1.55855,1.55815,1.55825,47000000.0
2009-08-17 18:55:00,1.5582,1.55845,1.5581,1.5583,97300000.0
2009-08-17 18:56:00,1.5582,1.55855,1.5582,1.5585,58600000.0
2009-08-17 18:57:00,1.55845,1.5587,1.55845,1.5586,19000000.0
2009-08-17 18:58:00,1.55865,1.55905,1.5584,1.5586,66800000.0
2009-08-17 18:59:00,1.55865,1.55905,1.5584,1.55905,83500000.0
2009-08-17 19:00:00,1.55905,1.5591,1.5587,1.5587,83800000.0
2009-08-17 19:01:00,1.55875,1.5595,1.5586,1.55945,131800000.0
2009-08-17 19:02:00,1.5594,1.55945,1.559,1.55905,49800000.0
2009-08-17 19:03:00,1.5591,1.55915,1.55865,1.55875,78400000.0
2009-08-17 19:04:00,1.5587,1.5588,1.55855,1.5586,35300000.0
2009-08-17 19:05:00,1.5586,1.55905,1.5586,1.559,54600000.0
2009-08-17 19:06:00,1.55895,1.5592,1.5586,1.5586,90300000.0
2009-08-17 19:07:00,1.5587,1.5589,1.5586,1.5587,85200000.0
2009-08-17 19:08:00,1.5587,1.55885,1.5583,1.55835,97500000.0
2009-08-17 19:09:00,1.5584,1.5586,1.5584,1.5585,35200000.0
2009-08-17 19:10:00,1.5584,1.55845,1.55825,1.55835,68000000.0
2009-08-17 19:11:00,1.55835,1.55865,1.5583,1.5585,143700000.0
2009-08-17 19:12:00,1.55855,1.55855,1.55815,1.55845,166800000.0
2009-08-17 19:13:00,1.55845,1.5585,1.55835,1.55835,19200000.0
2009-08-17 19:14:00,1.5583,1.5585,1.55825,1.55825,95200000.0
2009-08-17 19:15:00,1.55825,1.55855,1.55825,1.5585,56300000.0
2009-08-17 19:16:00,1.55855,1.55865,1.55835,1.55835,37700000.0
2009-08-17 19:17:00,1.55835,1.55845,1.5582,1.55825,50300000.0
2009-08-17 19:18:00,1.5583,1.5584,1.5582,1.55825,36500000.0
2009-08-17 19:19:00,1.55825,1.55855,1.55815,1.5583,149900000.0
2009-08-17 19:20:00,1.5583,1.5585,1.55795,1.558,92400000.0
2009-08-17 19:21:00,1.55795,1.5585,1.55795,1.5585,102900000.0
2009-08-17 19:22:00,1.55845,1.5585,1.5582,1.5582,97100000.0
2009-08-17 19:23:00,1.55805,1.55855,1.558,1.55855,106800000.0
2009-08-17 19:24:00,1.5586,1.5586,1.5584,1.5584,36600000.0
2009-08-17 19:25:00,1.55845,1.5585,1.5584,1.5584,62400000.0
2009-08-17 19:26:00,1.55845,1.55865,1.5584,1.5586,89500000.0
2009-08-17 19:27:00,1.5586,1.5589,1.5585,1.5586,64800000.0
2009-08-17 19:28:00,1.5587,1.559,1.5587,1.55895,34000000.0
2009-08-17 19:29:00,1.55895,1.559,1.5582,1.5584,91500000.0
2009-08-17 19:30:00,1.5584,1.5584,1.558,1.55805,76500000.0
2009-08-17 19:31:00,1.558,1.55825,1.5577,1.55815,80300000.0
2009-08-17 19:32:00,1.5582,1.5582,1.5579,1.5579,108000000.0
2009-08-17 19:33:00,1.55795,1.5583,1.5579,1.558,129200000.0
2009-08-17 19:34:00,1.55805,1.5582,1.55775,1.55805,56100000.0
2009-08-17 19:35:00,1.55805,1.5586,1.55795,1.55845,109100000.0
2009-08-17 19:36:00,1.5585,1.55885,1.5585,1.55885,35800000.0
2009-08-17 19:37:00,1.55885,1.559,1.5587,1.55895,59500000.0
2009-08-17 19:38:00,1.55885,1.559,1.55875,1.55885,52700000.0
2009-08-17 19:39:00,1.5589,1.5592,1.5588,1.55905,66200000.0
2009-08-17 19:40:00,1.55885,1.55925,1.55885,1.55915,82300000.0
2009-08-17 19:41:00,1.5592,1.5596,1.5592,1.55935,136100000.0
2009-08-17 19:42:00,1.55925,1.55945,1.55905,1.55915,175000000.0
2009-08-17 19:43:00,1.5592,1.55945,1.55915,1.5592,57300000.0
2009-08-17 19:44:00,1.55925,1.5596,1.559,1.5591,97300000.0
2009-08-17 19:45:00,1.5591,1.5593,1.55885,1.5589,79700000.0
2009-08-17 19:46:00,1.55895,1.55915,1.55885,1.55895,65700000.0
2009-08-17 19:47:00,1.559,1.5591,1.55865,1.55865,80200000.0
2009-08-17 19:48:00,1.55805,1.5583,1.55795,1.55825,65000000.0
2009-08-17 19:49:00,1.55825,1.55845,1.5581,1.55845,86400000.0
2009-08-17 19:50:00,1.5585,1.5585,1.5581,1.55825,146800000.0
2009-08-17 19:51:00,1.55825,1.55845,1.55805,1.55805,60600000.0
2009-08-17 19:52:00,1.55805,1.5582,1.55785,1.55795,148100000.0
2009-08-17 19:53:00,1.55795,1.55835,1.55795,1.5583,84600000.0
2009-08-17 19:54:00,1.5582,1.55855,1.5582,1.5585,45900000.0
2009-08-17 19:55:00,1.5586,1.55875,1.55835,1.55845,82400000.0
2009-08-17 19:56:00,1.55845,1.5585,1.5582,1.5582,24800000.0
2009-08-17 19:57:00,1.5583,1.55835,1.55805,1.55825,64400000.0
2009-08-17 19:58:00,1.5583,1.55835,1.558,1.5582,186300000.0
2009-08-17 19:59:00,1.55825,1.5583,1.558,1.5582,116100000.0
2009-08-17 20:00:00,1.5582,1.5584,1.5581,1.5582,164700000.0
2009-08-17 20:01:00,1.5583,1.5583,1.55805,1.55805,64000000.0
2009-08-17 20:02:00,1.55805,1.55835,1.55805,1.5581,116500000.0
2009-08-17 20:03:00,1.55815,1.55825,1.55745,1.5576,139200000.0
2009-08-17 20:04:00,1.5576,1.55795,1.5574,1.5577,99000000.0
2009-08-17 20:05:00,1.5577,1.5578,1.5573,1.55755,84000000.0
2009-08-17 20:06:00,1.5576,1.5578,1.55755,1.5577,21500000.0
2009-08-17 20:07:00,1.55775,1.55775,1.55755,1.55755,17400000.0
2009-08-17 20:08:00,1.5576,1.55775,1.5576,1.5577,28400000.0
2009-08-17 20:09:00,1.55765,1.5578,1.5576,1.5577,102700000.0
2009-08-17 20:10:00,1.55765,1.55795,1.55755,1.55785,76100000.0
2009-08-17 20:11:00,1.5578,1.5581,1.55765,1.5581,117600000.0
2009-08-17 20:12:00,1.5581,1.5583,1.55795,1.5583,74500000.0
2009-08-17 20:13:00,1.55825,1.55845,1.55815,1.55835,49200000.0
2009-08-17 20:14:00,1.55825,1.5587,1.55825,1.5586,65000000.0
2009-08-17 20:15:00,1.5586,1.55865,1.5582,1.5582,147900000.0
2009-08-17 20:16:00,1.5582,1.5585,1.55795,1.5584,120400000.0
2009-08-17 20:17:00,1.5584,1.5588,1.558,1.55825,105100000.0
2009-08-17 20:18:00,1.5582,1.5584,1.558,1.55825,69800000.0
2009-08-17 20:19:00,1.5584,1.55855,1.55815,1.55815,40600000.0
2009-08-17 20:20:00,1.55825,1.55825,1.558,1.55815,45400000.0
2009-08-17 20:21:00,1.55805,1.55815,1.5579,1.55805,16600000.0
2009-08-17 20:22:00,1.55805,1.55815,1.55785,1.55815,54000000.0
2009-08-17 20:23:00,1.5581,1.5581,1.5578,1.5581,33500000.0
2009-08-17 20:24:00,1.5581,1.5581,1.55795,1.5581,70900000.0
2009-08-17 20:25:00,1.55805,1.55815,1.5578,1.5579,53100000.0
2009-08-17 20:26:00,1.5579,1.5584,1.55785,1.55835,55100000.0
2009-08-17 20:27:00,1.5583,1.55875,1.5582,1.5584,65500000.0
2009-08-17 20:28:00,1.55835,1.55835,1.5579,1.5579,96600000.0
2009-08-17 20:29:00,1.5578,1.5579,1.5571,1.5573,79100000.0
2009-08-17 20:30:00,1.5573,1.5573,1.55715,1.5572,18000000.0
2009-08-17 20:31:00,1.5573,1.5573,1.5571,1.55725,25700000.0
2009-08-17 20:32:00,1.55725,1.55725,1.5568,1.5571,167400000.0
2009-08-17 20:33:00,1.5572,1.55725,1.557,1.55715,58200000.0
2009-08-17 20:34:00,1.5572,1.55725,1.5571,1.55725,25200000.0
2009-08-17 20:35:00,1.5573,1.55735,1.55715,1.5573,25300000.0
2009-08-17 20:36:00,1.5573,1.55755,1.5572,1.55755,29100000.0
2009-08-17 20:37:00,1.55755,1.55755,1.5573,1.55755,36900000.0
2009-08-17 20:38:00,1.5575,1.55755,1.55745,1.5575,18000000.0
2009-08-17 20:39:00,1.5575,1.55765,1.55735,1.5574,22700000.0
2009-08-17 20:40:00,1.55745,1.55745,1.55685,1.557,49300000.0
2009-08-17 20:41:00,1.5571,1.55725,1.55685,1.55725,64700000.0
2009-08-17 20:42:00,1.55725,1.5573,1.55705,1.55715,34700000.0
2009-08-17 20:43:00,1.55715,1.55715,1.5569,1.557,40000000.0
2009-08-17 20:44:00,1.557,1.55745,1.557,1.55715,47400000.0
2009-08-17 20:45:00,1.5572,1.55735,1.557,1.55735,146800000.0
2009-08-17 20:46:00,1.55735,1.55735,1.5571,1.55725,24500000.0
2009-08-17 20:47:00,1.5572,1.55775,1.5571,1.55745,147800000.0
2009-08-17 20:48:00,1.55735,1.55765,1.55735,1.55765,74900000.0
2009-08-17 20:49:00,1.5577,1.5577,1.557,1.55705,67900000.0
2009-08-17 20:50:00,1.55705,1.5571,1.55665,1.55675,175900000.0
2009-08-17 20:51:00,1.5568,1.55725,1.5568,1.55705,65300000.0
2009-08-17 20:52:00,1.55715,1.55725,1.5569,1.55705,111300000.0
2009-08-17 20:53:00,1.55705,1.55735,1.5565,1.5567,60100000.0
2009-08-17 20:54:00,1.5567,1.5571,1.5567,1.55705,117700000.0
2009-08-17 20:55:00,1.55695,1.55695,1.55665,1.5567,89100000.0
2009-08-17 20:56:00,1.55665,1.55695,1.55665,1.5569,37400000.0
2009-08-17 20:57:00,1.55695,1.55705,1.5567,1.5567,52100000.0
2009-08-17 20:58:00,1.5567,1.5567,1.5564,1.55655,102900000.0
2009-08-17 20:59:00,1.5566,1.55675,1.5561,1.5564,80600000.0
2009-08-17 21:00:00,1.55645,1.55655,1.55545,1.5555,150000000.0
2009-08-17 21:01:00,1.55545,1.55555,1.55535,1.55535,51100000.0
2009-08-17 21:02:00,1.5554,1.55565,1.55525,1.55535,88700000.0
2009-08-17 21:03:00,1.55535,1.5555,1.55515,1.5555,62900000.0
2009-08-17 21:04:00,1.55545,1.55565,1.55515,1.55515,122400000.0
2009-08-17 21:05:00,1.5552,1.5554,1.55465,1.5552,97200000.0
2009-08-17 21:06:00,1.5551,1.5552,1.55485,1.55485,114200000.0
2009-08-17 21:07:00,1.55485,1.5555,1.55475,1.55545,84700000.0
2009-08-17 21:08:00,1.55545,1.55545,1.5554,1.5554,6000000.0
2009-08-17 21:09:00,1.55525,1.5553,1.55525,1.5553,10600000.0
2009-08-17 21:10:00,1.55535,1.55535,1.55535,1.55535,1000000.0
2009-08-17 21:11:00,1.55535,1.55545,1.5553,1.5553,23200000.0
2009-08-17 21:12:00,1.5553,1.5555,1.5553,1.55535,60800000.0
2009-08-17 21:13:00,1.5554,1.5557,1.5553,1.55555,102900000.0
2009-08-17 21:14:00,1.55555,1.55595,1.55555,1.55595,22800000.0
2009-08-17 21:15:00,1.5559,1.556,1.55555,1.55595,60200000.0
2009-08-17 21:16:00,1.556,1.556,1.5555,1.55565,76600000.0
2009-08-17 21:17:00,1.55565,1.5558,1.5555,1.5557,91400000.0
2009-08-17 21:18:00,1.5557,1.5557,1.55555,1.5556,12100000.0
2009-08-17 21:19:00,1.5557,1.556,1.55565,1.5557,39800000.0
2009-08-17 21:20:00,1.55575,1.556,1.55575,1.55585,27200000.0
2009-08-17 21:21:00,1.5558,1.55605,1.5558,1.55605,9000000.0
2009-08-17 21:22:00,1.556,1.55605,1.55565,1.55595,53800000.0
2009-08-17 21:23:00,1.55605,1.55615,1.5559,1.55615,73100000.0
2009-08-17 21:24:00,1.5561,1.5569,1.556,1.55685,116300000.0
2009-08-17 21:25:00,1.5569,1.5574,1.5566,1.5574,114300000.0
2009-08-17 21:26:00,1.5576,1.55775,1.5575,1.55755,34600000.0
2009-08-17 21:27:00,1.55755,1.5578,1.5575,1.55765,73800000.0
2009-08-17 21:28:00,1.5576,1.55775,1.55755,1.55775,60000000.0
2009-08-17 21:29:00,1.5577,1.55785,1.5575,1.5576,77800000.0
2009-08-17 21:30:00,1.5575,1.55765,1.5574,1.5576,38000000.0
2009-08-17 21:31:00,1.55755,1.55755,1.5574,1.55755,26300000.0
2009-08-17 21:32:00,1.55755,1.558,1.55755,1.558,33400000.0
2009-08-17 21:33:00,1.5579,1.5581,1.5579,1.558,32500000.0
2009-08-17 21:34:00,1.55805,1.5581,1.55735,1.55735,83800000.0
2009-08-17 21:35:00,1.5574,1.55755,1.55725,1.55735,102500000.0
2009-08-17 21:36:00,1.55735,1.55745,1.5568,1.5572,126100000.0
2009-08-17 21:37:00,1.55715,1.55715,1.55665,1.5567,78000000.0
2009-08-17 21:38:00,1.55665,1.5571,1.55665,1.55685,189700000.0
2009-08-17 21:39:00,1.55695,1.5573,1.55695,1.557,72300000.0
2009-08-17 21:40:00,1.557,1.55725,1.55675,1.55705,116400000.0
2009-08-17 21:41:00,1.55705,1.5577,1.557,1.5575,128000000.0
2009-08-17 21:42:00,1.55755,1.55795,1.55755,1.55785,53200000.0
2009-08-17 21:43:00,1.5579,1.55805,1.55755,1.5579,90700000.0
2009-08-17 21:44:00,1.558,1.5584,1.5579,1.55835,104700000.0
2009-08-17 21:45:00,1.55825,1.55845,1.55825,1.55825,126300000.0
2009-08-17 21:46:00,1.5583,1.55855,1.5583,1.55855,86400000.0
2009-08-17 21:47:00,1.55845,1.5589,1.5584,1.5586,111100000.0
2009-08-17 21:48:00,1.55845,1.55875,1.55845,1.55865,77400000.0
2009-08-17 21:49:00,1.55865,1.55905,1.5584,1.55905,110600000.0
2009-08-17 21:50:00,1.559,1.55925,1.55875,1.5591,100900000.0
2009-08-17 21:51:00,1.55905,1.55925,1.55885,1.559,55000000.0
2009-08-17 21:52:00,1.5591,1.5594,1.5588,1.559,135800000.0
2009-08-17 21:53:00,1.55895,1.55895,1.55875,1.5588,89100000.0
2009-08-17 21:54:00,1.5587,1.55875,1.5585,1.5586,46500000.0
2009-08-17 21:55:00,1.5586,1.5588,1.5584,1.5586,61500000.0
2009-08-17 21:56:00,1.55875,1.5589,1.5587,1.55875,22200000.0
2009-08-17 21:57:00,1.55885,1.55905,1.55875,1.559,32700000.0
2009-08-17 21:58:00,1.559,1.55935,1.55885,1.5592,76900000.0
2009-08-17 21:59:00,1.55915,1.5595,1.559,1.55905,223300000.0
2009-08-17 22:00:00,1.559,1.55915,1.5588,1.55905,95200000.0
2009-08-17 22:01:00,1.55905,1.55905,1.5587,1.55885,112300000.0
2009-08-17 22:02:00,1.55875,1.55905,1.55875,1.55905,29700000.0
2009-08-17 22:03:00,1.55895,1.55895,1.5587,1.5587,15900000.0
2009-08-17 22:04:00,1.5588,1.55895,1.55855,1.55885,37600000.0
2009-08-17 22:05:00,1.55885,1.55915,1.5588,1.559,38300000.0
2009-08-17 22:06:00,1.55895,1.559,1.5587,1.5588,63400000.0
2009-08-17 22:07:00,1.5588,1.5588,1.5587,1.5587,20000000.0
2009-08-17 22:08:00,1.5588,1.55895,1.5588,1.55885,28800000.0
2009-08-17 22:09:00,1.5586,1.5589,1.5586,1.55875,22700000.0
2009-08-17 22:10:00,1.55875,1.55895,1.55875,1.55895,8000000.0
2009-08-17 22:11:00,1.55885,1.55885,1.55865,1.55885,23000000.0
2009-08-17 22:12:00,1.5588,1.559,1.55855,1.55865,64500000.0
2009-08-17 22:13:00,1.55855,1.55875,1.5584,1.5586,94200000.0
2009-08-17 22:14:00,1.5586,1.5587,1.5586,1.55865,16800000.0
2009-08-17 22:15:00,1.55865,1.55865,1.5586,1.55865,12700000.0
2009-08-17 22:16:00,1.55865,1.55865,1.55845,1.55845,47100000.0
2009-08-17 22:17:00,1.5585,1.5591,1.55845,1.55855,50700000.0
2009-08-17 22:18:00,1.5585,1.5591,1.55845,1.5587,33400000.0
2009-08-17 22:19:00,1.55865,1.5591,1.55845,1.5585,53900000.0
2009-08-17 22:20:00,1.5587,1.55875,1.5587,1.55875,5000000.0
2009-08-17 22:21:00,1.55875,1.55875,1.55865,1.55875,8300000.0
2009-08-17 22:22:00,1.55836,1.55836,1.55829,1.55829,35300000.0
2009-08-17 22:23:00,1.55865,1.5587,1.55845,1.5585,35300000.0
2009-08-17 22:24:00,1.5585,1.5586,1.55845,1.5586,20300000.0
2009-08-17 22:25:00,1.55885,1.5592,1.5584,1.5591,144900000.0
2009-08-17 22:26:00,1.55915,1.5593,1.5588,1.55915,33600000.0
2009-08-17 22:27:00,1.5591,1.55915,1.55865,1.55875,54000000.0
2009-08-17 22:28:00,1.55875,1.559,1.5587,1.559,49200000.0
2009-08-17 22:29:00,1.5592,1.5592,1.55885,1.55885,38400000.0
2009-08-17 22:30:00,1.5589,1.5593,1.5589,1.559,59900000.0
2009-08-17 22:31:00,1.559,1.559,1.5585,1.55855,43700000.0
2009-08-17 22:32:00,1.5586,1.5586,1.5586,1.5586,1000000.0
2009-08-17 22:33:00,1.5585,1.55875,1.5585,1.55865,68600000.0
2009-08-17 22:34:00,1.55865,1.5587,1.55855,1.55865,108000000.0
2009-08-17 22:35:00,1.5585,1.55905,1.5585,1.55905,48900000.0
2009-08-17 22:36:00,1.55905,1.5595,1.55905,1.55915,26600000.0
2009-08-17 22:37:00,1.55905,1.5594,1.55905,1.5593,40200000.0
2009-08-17 22:38:00,1.5594,1.5594,1.5589,1.55915,43800000.0
2009-08-17 22:39:00,1.5591,1.55935,1.5591,1.55925,5600000.0
2009-08-17 22:40:00,1.55915,1.55915,1.5588,1.5591,19300000.0
2009-08-17 22:41:00,1.559,1.55915,1.559,1.55915,10200000.0
2009-08-17 22:42:00,1.55905,1.5591,1.55905,1.55905,10000000.0
2009-08-17 22:43:00,1.5591,1.5593,1.5589,1.55905,21400000.0
2009-08-17 22:44:00,1.55895,1.559,1.55875,1.55885,41100000.0
2009-08-17 22:45:00,1.55885,1.559,1.55885,1.5589,24600000.0
2009-08-17 22:46:00,1.5589,1.5592,1.5589,1.55915,23300000.0
2009-08-17 22:47:00,1.5592,1.5594,1.55905,1.5593,52300000.0
2009-08-17 22:48:00,1.55905,1.55935,1.55905,1.55935,28700000.0
2009-08-17 22:49:00,1.5593,1.55945,1.55905,1.5593,40500000.0
2009-08-17 22:50:00,1.5593,1.5596,1.5593,1.55955,50900000.0
2009-08-17 22:51:00,1.55965,1.5597,1.5594,1.55945,106600000.0
2009-08-17 22:52:00,1.55945,1.55945,1.5592,1.5593,88000000.0
2009-08-17 22:53:00,1.5593,1.55965,1.5593,1.55965,41600000.0
2009-08-17 22:54:00,1.5597,1.5599,1.55965,1.5598,22100000.0
2009-08-17 22:55:00,1.55985,1.55985,1.5594,1.55975,57700000.0
2009-08-17 22:56:00,1.55975,1.55995,1.55935,1.55995,57000000.0
2009-08-17 22:57:00,1.5599,1.56,1.5599,1.5599,12900000.0
2009-08-17 22:58:00,1.5599,1.5599,1.55955,1.55965,29400000.0
2009-08-17 22:59:00,1.5598,1.5609,1.5598,1.5609,39400000.0
2009-08-17 23:00:00,1.56035,1.5606,1.55955,1.5604,30000000.0
2009-08-17 23:01:00,1.5603,1.5603,1.55875,1.5602,10000000.0
2009-08-17 23:02:00,1.56035,1.56035,1.55985,1.55985,3000000.0
2009-08-17 23:03:00,1.5596,1.5599,1.55955,1.5599,9800000.0
2009-08-17 23:04:00,1.5599,1.55995,1.55975,1.5598,10600000.0
2009-08-17 23:05:00,1.5598,1.55985,1.5594,1.55975,12600000.0
2009-08-17 23:06:00,1.5598,1.5598,1.55965,1.5597,7600000.0
2009-08-17 23:07:00,1.5598,1.55985,1.55945,1.5596,32000000.0
2009-08-17 23:08:00,1.5597,1.55985,1.5597,1.55985,5000000.0
2009-08-17 23:09:00,1.5597,1.5598,1.5596,1.55965,11400000.0
2009-08-17 23:10:00,1.5598,1.5598,1.55955,1.5596,27900000.0
2009-08-17 23:11:00,1.55965,1.5598,1.55965,1.55965,14200000.0
2009-08-17 23:12:00,1.55975,1.55975,1.55965,1.55965,7000000.0
2009-08-17 23:13:00,1.55965,1.55965,1.55955,1.55955,7000000.0
2009-08-17 23:14:00,1.5595,1.5596,1.5595,1.55955,7000000.0
2009-08-17 23:15:00,1.5596,1.5596,1.55955,1.55955,9800000.0
2009-08-17 23:16:00,1.5595,1.5597,1.5595,1.5596,13800000.0
2009-08-17 23:17:00,1.5597,1.5598,1.5597,1.5598,2000000.0
2009-08-17 23:18:00,1.5597,1.5597,1.559,1.5591,46200000.0
2009-08-17 23:19:00,1.55915,1.55915,1.55865,1.5589,90700000.0
2009-08-17 23:20:00,1.5588,1.559,1.55875,1.559,47300000.0
2009-08-17 23:21:00,1.559,1.559,1.55865,1.55885,34600000.0
2009-08-17 23:22:00,1.55885,1.5589,1.55875,1.55885,27200000.0
2009-08-17 23:23:00,1.5589,1.5589,1.55875,1.55875,14600000.0
2009-08-17 23:24:00,1.5588,1.55895,1.55815,1.5584,29300000.0
2009-08-17 23:25:00,1.55845,1.55845,1.55835,1.55835,16000000.0
2009-08-17 23:26:00,1.55835,1.55865,1.55835,1.55865,21600000.0
2009-08-17 23:27:00,1.5587,1.5587,1.55865,1.5587,6000000.0
2009-08-17 23:28:00,1.55845,1.55865,1.55845,1.55865,2600000.0
2009-08-17 23:29:00,1.55865,1.55865,1.5581,1.5583,32900000.0
2009-08-17 23:30:00,1.55825,1.5584,1.5577,1.558,33200000.0
2009-08-17 23:31:00,1.5581,1.55835,1.55795,1.55815,122000000.0
2009-08-17 23:32:00,1.5581,1.55815,1.558,1.55815,15000000.0
2009-08-17 23:33:00,1.5581,1.55825,1.55805,1.55825,30400000.0
2009-08-17 23:34:00,1.5583,1.55835,1.5579,1.5581,18000000.0
2009-08-17 23:35:00,1.5581,1.5581,1.5576,1.5576,15000000.0
2009-08-17 23:36:00,1.5576,1.55805,1.5575,1.55775,124300000.0
2009-08-17 23:37:00,1.55775,1.55815,1.5577,1.5581,80100000.0
2009-08-17 23:38:00,1.55815,1.5582,1.55795,1.5581,34400000.0
2009-08-17 23:39:00,1.5582,1.5582,1.55805,1.55805,7600000.0
2009-08-17 23:40:00,1.55815,1.55815,1.5577,1.558,84000000.0
2009-08-17 23:41:00,1.55795,1.558,1.55785,1.55785,29100000.0
2009-08-17 23:42:00,1.55795,1.55795,1.55785,1.55795,6200000.0
2009-08-17 23:43:00,1.55785,1.5581,1.55785,1.5581,12000000.0
2009-08-17 23:44:00,1.558,1.558,1.5578,1.5578,22400000.0
2009-08-17 23:45:00,1.55785,1.55785,1.55755,1.55755,8900000.0
2009-08-17 23:46:00,1.5575,1.55805,1.5575,1.55795,11400000.0
2009-08-17 23:47:00,1.558,1.558,1.55795,1.558,3800000.0
2009-08-17 23:48:00,1.55795,1.55795,1.55795,1.55795,1600000.0
2009-08-17 23:49:00,1.5581,1.5581,1.5581,1.5581,1000000.0
2009-08-17 23:50:00,1.5581,1.5582,1.5581,1.5581,9900000.0
2009-08-17 23:51:00,1.5582,1.5585,1.5581,1.55845,25100000.0
2009-08-17 23:52:00,1.5584,1.55845,1.5584,1.55845,9400000.0
2009-08-17 23:53:00,1.55835,1.55835,1.55835,1.55835,3700000.0
2009-08-17 23:54:00,1.558,1.55812,1.558,1.55812,27800000.0
2009-08-17 23:55:00,1.55835,1.55855,1.55835,1.55835,27800000.0
2009-08-17 23:56:00,1.55835,1.55835,1.55835,1.55835,2000000.0
2009-08-17 23:57:00,1.55825,1.55825,1.55825,1.55825,3200000.0
2009-08-17 23:58:00,1.55835,1.55835,1.55805,1.55825,12600000.0
2009-08-17 23:59:00,1.5583,1.5584,1.55755,1.5577,62600000.0
2009-08-18 00:00:00,1.55765,1.5578,1.55755,1.55755,103200000.0
2009-08-18 00:01:00,1.55765,1.55775,1.5576,1.55775,7000000.0
2009-08-18 00:02:00,1.55785,1.5579,1.55785,1.55785,6000000.0
2009-08-18 00:03:00,1.5578,1.5578,1.5575,1.55755,21100000.0
2009-08-18 00:04:00,1.55755,1.55775,1.55745,1.5577,16000000.0
2009-08-18 00:05:00,1.5578,1.55825,1.55715,1.55775,63200000.0
2009-08-18 00:06:00,1.5578,1.5578,1.5576,1.5577,19800000.0
2009-08-18 00:07:00,1.5576,1.5577,1.5576,1.5576,3000000.0
2009-08-18 00:08:00,1.5577,1.5578,1.55765,1.5578,9200000.0
2009-08-18 00:09:00,1.5577,1.5578,1.55765,1.5578,9600000.0
2009-08-18 00:10:00,1.55785,1.55785,1.55775,1.5578,10800000.0
2009-08-18 00:11:00,1.55785,1.55825,1.5578,1.55825,19600000.0
2009-08-18 00:12:00,1.55815,1.5584,1.55775,1.55795,43000000.0
2009-08-18 00:13:00,1.55795,1.558,1.55795,1.558,14000000.0
2009-08-18 00:14:00,1.558,1.558,1.558,1.558,7000000.0
2009-08-18 00:15:00,1.5579,1.5579,1.5579,1.5579,1600000.0
2009-08-18 00:16:00,1.558,1.55815,1.558,1.558,14000000.0
2009-08-18 00:17:00,1.558,1.55825,1.558,1.558,23600000.0
2009-08-18 00:18:00,1.55795,1.55825,1.55795,1.55825,19000000.0
2009-08-18 00:19:00,1.55825,1.55835,1.55825,1.55835,8000000.0
2009-08-18 00:20:00,1.5583,1.55835,1.5583,1.5583,3000000.0
2009-08-18 00:21:00,1.5583,1.55835,1.5583,1.55835,2000000.0
2009-08-18 00:22:00,1.5583,1.55835,1.55825,1.55835,7000000.0
2009-08-18 00:23:00,1.5581,1.5583,1.5581,1.5582,10600000.0
2009-08-18 00:24:00,1.55785,1.5581,1.5576,1.5576,8600000.0
2009-08-18 00:25:00,1.5576,1.5578,1.5576,1.5578,22000000.0
2009-08-18 00:26:00,1.5578,1.5578,1.55775,1.55775,6000000.0
2009-08-18 00:27:00,1.55775,1.558,1.5576,1.55795,33000000.0
2009-08-18 00:28:00,1.5578,1.55785,1.5576,1.55785,14800000.0
2009-08-18 00:29:00,1.55785,1.558,1.55765,1.5577,36400000.0
2009-08-18 00:30:00,1.55765,1.55785,1.5576,1.55785,21800000.0
2009-08-18 00:31:00,1.55785,1.5581,1.5578,1.5581,48800000.0
2009-08-18 00:32:00,1.5581,1.5584,1.558,1.55825,30600000.0
2009-08-18 00:33:00,1.5582,1.5584,1.55795,1.55815,49600000.0
2009-08-18 00:34:00,1.55815,1.55835,1.558,1.55825,37800000.0
2009-08-18 00:35:00,1.5582,1.5584,1.5582,1.55835,24200000.0
2009-08-18 00:36:00,1.5584,1.55865,1.5584,1.5585,41400000.0
2009-08-18 00:37:00,1.5585,1.5585,1.55835,1.55845,17800000.0
2009-08-18 00:38:00,1.55855,1.5588,1.5584,1.5584,39400000.0
2009-08-18 00:39:00,1.55845,1.55845,1.55835,1.55835,13800000.0
2009-08-18 00:40:00,1.5584,1.55845,1.5584,1.55845,9800000.0
2009-08-18 00:41:00,1.55845,1.5585,1.5584,1.55845,19200000.0
2009-08-18 00:42:00,1.5584,1.5586,1.55835,1.5586,24400000.0
2009-08-18 00:43:00,1.5586,1.55865,1.55855,1.55865,12200000.0
2009-08-18 00:44:00,1.5585,1.55865,1.5585,1.5585,14400000.0
2009-08-18 00:45:00,1.5585,1.5585,1.5585,1.5585,1600000.0
2009-08-18 00:46:00,1.5585,1.5586,1.55845,1.55845,9800000.0
2009-08-18 00:47:00,1.5585,1.55865,1.5585,1.5586,7600000.0
2009-08-18 00:48:00,1.5586,1.5586,1.55855,1.55855,2600000.0
2009-08-18 00:49:00,1.5585,1.5585,1.558,1.5582,29200000.0
2009-08-18 00:50:00,1.5582,1.5586,1.5582,1.5585,58800000.0
2009-08-18 00:51:00,1.5585,1.55865,1.5583,1.5585,32200000.0
2009-08-18 00:52:00,1.5585,1.55855,1.5583,1.55835,31400000.0
2009-08-18 00:53:00,1.55835,1.55845,1.5583,1.5583,7000000.0
2009-08-18 00:54:00,1.55835,1.55835,1.558,1.5582,32600000.0
2009-08-18 00:55:00,1.5581,1.55855,1.5581,1.5585,53400000.0
2009-08-18 00:56:00,1.5585,1.5591,1.55835,1.55885,51400000.0
2009-08-18 00:57:00,1.55885,1.5591,1.55885,1.5591,48800000.0
2009-08-18 00:58:00,1.55905,1.55935,1.5589,1.55925,33500000.0
2009-08-18 00:59:00,1.55925,1.5595,1.55895,1.55915,33000000.0
2009-08-18 01:00:00,1.5592,1.55935,1.55915,1.5592,14000000.0
2009-08-18 01:01:00,1.5592,1.55925,1.55875,1.5591,38000000.0
2009-08-18 01:02:00,1.55925,1.5594,1.55925,1.5593,16400000.0
2009-08-18 01:03:00,1.55935,1.55985,1.5592,1.5596,85000000.0
2009-08-18 01:04:00,1.5596,1.5596,1.5595,1.55955,13000000.0
2009-08-18 01:05:00,1.55955,1.55965,1.55955,1.55965,8800000.0
2009-08-18 01:06:00,1.55975,1.55985,1.55975,1.5598,8600000.0
2009-08-18 01:07:00,1.5598,1.55985,1.5598,1.55985,7000000.0
2009-08-18 01:08:00,1.55985,1.56025,1.55985,1.56025,43400000.0
2009-08-18 01:09:00,1.56025,1.5603,1.5602,1.56025,34400000.0
2009-08-18 01:10:00,1.5603,1.5603,1.55955,1.55955,26800000.0
2009-08-18 01:11:00,1.55965,1.55995,1.55965,1.5599,30800000.0
2009-08-18 01:12:00,1.5599,1.5599,1.55975,1.5598,5600000.0
2009-08-18 01:13:00,1.5598,1.5599,1.55935,1.5595,32000000.0
2009-08-18 01:14:00,1.5596,1.5597,1.5596,1.5597,10600000.0
2009-08-18 01:15:00,1.5596,1.5598,1.5596,1.5598,23400000.0
2009-08-18 01:16:00,1.55975,1.5598,1.55975,1.5598,7800000.0
2009-08-18 01:17:00,1.5598,1.5598,1.5595,1.5596,18800000.0
2009-08-18 01:18:00,1.5596,1.5596,1.5595,1.5595,8600000.0
2009-08-18 01:19:00,1.5595,1.5595,1.5592,1.55935,10800000.0
2009-08-18 01:20:00,1.55935,1.55945,1.55925,1.55925,14200000.0
2009-08-18 01:21:00,1.55935,1.55945,1.55925,1.55925,12800000.0
2009-08-18 01:22:00,1.55935,1.55935,1.55925,1.55935,4000000.0
2009-08-18 01:23:00,1.55935,1.55935,1.55915,1.55925,7600000.0
2009-08-18 01:24:00,1.5593,1.55935,1.5593,1.55935,2000000.0
2009-08-18 01:25:00,1.55925,1.55935,1.55925,1.55935,8400000.0
2009-08-18 01:26:00,1.55935,1.5595,1.55935,1.55945,17000000.0
2009-08-18 01:27:00,1.55945,1.55975,1.55925,1.55975,30400000.0
2009-08-18 01:28:00,1.55965,1.55965,1.5594,1.5595,14400000.0
2009-08-18 01:29:00,1.55965,1.5597,1.5595,1.5595,7600000.0
2009-08-18 01:30:00,1.5595,1.55965,1.5595,1.55965,3200000.0
2009-08-18 01:31:00,1.55965,1.55965,1.55935,1.5595,44000000.0
2009-08-18 01:32:00,1.5595,1.5595,1.5594,1.5594,5000000.0
2009-08-18 01:33:00,1.5595,1.5595,1.5595,1.5595,3200000.0
2009-08-18 01:34:00,1.5595,1.5595,1.5595,1.5595,3200000.0
2009-08-18 01:35:00,1.55945,1.55945,1.55945,1.55945,1600000.0
2009-08-18 01:36:00,1.55945,1.55955,1.55945,1.55955,6800000.0
2009-08-18 01:37:00,1.5596,1.5596,1.5596,1.5596,1600000.0
2009-08-18 01:38:00,1.5596,1.5596,1.55955,1.55955,8000000.0
2009-08-18 01:39:00,1.5597,1.55995,1.5597,1.5599,34600000.0
2009-08-18 01:40:00,1.55995,1.56005,1.55995,1.55995,4800000.0
2009-08-18 01:41:00,1.56,1.5601,1.56,1.56,11000000.0
2009-08-18 01:42:00,1.56,1.56,1.55995,1.55995,4800000.0
2009-08-18 01:43:00,1.55985,1.55985,1.55945,1.55965,38800000.0
2009-08-18 01:44:00,1.55965,1.55965,1.5594,1.5594,14000000.0
2009-08-18 01:45:00,1.55935,1.5595,1.55935,1.5595,2600000.0
2009-08-18 01:46:00,1.55945,1.55945,1.55945,1.55945,1600000.0
2009-08-18 01:47:00,1.5596,1.5596,1.5596,1.5596,1000000.0
2009-08-18 01:48:00,1.5595,1.5596,1.5595,1.5596,6600000.0
2009-08-18 01:49:00,1.5595,1.5595,1.55945,1.55945,7000000.0
2009-08-18 01:50:00,1.5595,1.5596,1.5595,1.5596,5800000.0
2009-08-18 01:51:00,1.55955,1.5596,1.55925,1.55925,20000000.0
2009-08-18 01:52:00,1.5594,1.5599,1.5594,1.55945,38600000.0
2009-08-18 01:53:00,1.55935,1.56075,1.55915,1.56065,80900000.0
2009-08-18 01:54:00,1.5606,1.56075,1.56025,1.5606,73000000.0
2009-08-18 01:55:00,1.5602,1.5606,1.5602,1.56035,36400000.0
2009-08-18 01:56:00,1.5603,1.56035,1.5602,1.56025,24000000.0
2009-08-18 01:57:00,1.56025,1.56025,1.56015,1.56025,29000000.0
2009-08-18 01:58:00,1.5602,1.5603,1.5602,1.5603,15600000.0
2009-08-18 01:59:00,1.56035,1.5607,1.56025,1.5607,55400000.0
2009-08-18 02:00:00,1.56075,1.5609,1.56035,1.56035,41600000.0
2009-08-18 02:01:00,1.56035,1.56055,1.56025,1.56045,39800000.0
2009-08-18 02:02:00,1.5605,1.5605,1.56005,1.56005,31400000.0
2009-08-18 02:03:00,1.56005,1.5601,1.55995,1.56,28600000.0
2009-08-18 02:04:00,1.56,1.56035,1.56,1.56025,36600000.0
2009-08-18 02:05:00,1.56035,1.56035,1.56025,1.56025,10000000.0
2009-08-18 02:06:00,1.56025,1.5607,1.56025,1.5606,49200000.0
2009-08-18 02:07:00,1.5606,1.5608,1.5605,1.5606,36000000.0
2009-08-18 02:08:00,1.56065,1.5614,1.5606,1.5612,51400000.0
2009-08-18 02:09:00,1.5612,1.5613,1.5606,1.56085,67600000.0
2009-08-18 02:10:00,1.56085,1.5613,1.56065,1.56085,72200000.0
2009-08-18 02:11:00,1.56085,1.561,1.56065,1.56085,51600000.0
2009-08-18 02:12:00,1.5606,1.56095,1.56055,1.5609,46600000.0
2009-08-18 02:13:00,1.5609,1.5609,1.56055,1.56065,61000000.0
2009-08-18 02:14:00,1.5606,1.5608,1.5606,1.56075,29600000.0
2009-08-18 02:15:00,1.56075,1.56075,1.5601,1.56045,82800000.0
2009-08-18 02:16:00,1.56055,1.56075,1.5604,1.5606,36600000.0
2009-08-18 02:17:00,1.5606,1.56085,1.5606,1.56085,34200000.0
2009-08-18 02:18:00,1.5609,1.5612,1.56075,1.56095,65200000.0
2009-08-18 02:19:00,1.56095,1.5611,1.56055,1.5606,63400000.0
2009-08-18 02:20:00,1.5607,1.5609,1.5604,1.5605,53000000.0
2009-08-18 02:21:00,1.5605,1.5605,1.56035,1.5605,18200000.0
2009-08-18 02:22:00,1.5605,1.56075,1.56045,1.5606,26200000.0
2009-08-18 02:23:00,1.5607,1.56095,1.56055,1.56085,41000000.0
2009-08-18 02:24:00,1.5608,1.5609,1.5604,1.5606,41800000.0
2009-08-18 02:25:00,1.5607,1.56085,1.56065,1.56065,20800000.0
2009-08-18 02:26:00,1.56055,1.56075,1.56055,1.56075,18200000.0
2009-08-18 02:27:00,1.56075,1.5609,1.5607,1.56075,11800000.0
2009-08-18 02:28:00,1.56075,1.5609,1.5604,1.5604,23600000.0
2009-08-18 02:29:00,1.56045,1.56045,1.5603,1.5603,33800000.0
2009-08-18 02:30:00,1.56035,1.5605,1.5602,1.5604,40000000.0
2009-08-18 02:31:00,1.5605,1.56095,1.5605,1.5609,27400000.0
2009-08-18 02:32:00,1.5609,1.5609,1.56085,1.56085,4000000.0
2009-08-18 02:33:00,1.56095,1.561,1.56095,1.56095,12400000.0
2009-08-18 02:34:00,1.56085,1.56085,1.56065,1.56065,21600000.0
2009-08-18 02:35:00,1.5607,1.56115,1.56055,1.5607,24400000.0
2009-08-18 02:36:00,1.5608,1.5609,1.5608,1.5609,22800000.0
2009-08-18 02:37:00,1.5609,1.56115,1.56085,1.56105,27200000.0
2009-08-18 02:38:00,1.56105,1.5615,1.56105,1.5611,58400000.0
2009-08-18 02:39:00,1.5611,1.56115,1.5607,1.5611,39200000.0
2009-08-18 02:40:00,1.561,1.56155,1.56075,1.5615,50000000.0
2009-08-18 02:41:00,1.56145,1.56155,1.56135,1.5615,33400000.0
2009-08-18 02:42:00,1.5615,1.56165,1.5609,1.561,39000000.0
2009-08-18 02:43:00,1.56095,1.56105,1.5607,1.56075,47600000.0
2009-08-18 02:44:00,1.5608,1.56095,1.5607,1.56075,23000000.0
2009-08-18 02:45:00,1.56075,1.56075,1.56065,1.56075,26000000.0
2009-08-18 02:46:00,1.56075,1.56075,1.5606,1.56075,7800000.0
2009-08-18 02:47:00,1.56075,1.56085,1.56065,1.5607,31000000.0
2009-08-18 02:48:00,1.56065,1.56065,1.5605,1.5605,8000000.0
2009-08-18 02:49:00,1.56045,1.56055,1.56,1.56005,21800000.0
2009-08-18 02:50:00,1.56015,1.5606,1.56015,1.5604,20000000.0
2009-08-18 02:51:00,1.56035,1.56035,1.56015,1.56025,23000000.0
2009-08-18 02:52:00,1.56025,1.5603,1.56015,1.56025,32000000.0
2009-08-18 02:53:00,1.56025,1.5603,1.56005,1.5602,31400000.0
2009-08-18 02:54:00,1.5602,1.56025,1.5601,1.5602,28000000.0
2009-08-18 02:55:00,1.56005,1.5602,1.55995,1.56,41200000.0
2009-08-18 02:56:00,1.56,1.5603,1.55995,1.56025,25800000.0
2009-08-18 02:57:00,1.56025,1.56055,1.5601,1.56055,21400000.0
2009-08-18 02:58:00,1.56055,1.5606,1.5602,1.5603,17400000.0
2009-08-18 02:59:00,1.56035,1.5605,1.5601,1.56025,42600000.0
2009-08-18 03:00:00,1.56025,1.5604,1.5601,1.5603,31200000.0
2009-08-18 03:01:00,1.5603,1.5604,1.5603,1.5603,11600000.0
2009-08-18 03:02:00,1.56025,1.56025,1.5601,1.56015,34200000.0
2009-08-18 03:03:00,1.5601,1.56035,1.5601,1.56035,27600000.0
2009-08-18 03:04:00,1.56045,1.56045,1.56025,1.56025,12000000.0
2009-08-18 03:05:00,1.56025,1.56035,1.56025,1.5603,9800000.0
2009-08-18 03:06:00,1.5602,1.56035,1.5602,1.56035,4600000.0
2009-08-18 03:07:00,1.5603,1.56075,1.5601,1.5606,39400000.0
2009-08-18 03:08:00,1.56065,1.56065,1.5603,1.56065,18200000.0
2009-08-18 03:09:00,1.5605,1.5607,1.5604,1.56045,15600000.0
2009-08-18 03:10:00,1.56045,1.56055,1.5602,1.5602,19000000.0
2009-08-18 03:11:00,1.56005,1.5603,1.56005,1.56005,32800000.0
2009-08-18 03:12:00,1.5601,1.5605,1.56005,1.56035,38200000.0
2009-08-18 03:13:00,1.5603,1.56035,1.56015,1.5602,11600000.0
2009-08-18 03:14:00,1.5602,1.56055,1.56005,1.56055,46000000.0
2009-08-18 03:15:00,1.56045,1.56045,1.56025,1.56035,44200000.0
2009-08-18 03:16:00,1.56045,1.5606,1.56045,1.56045,10400000.0
2009-08-18 03:17:00,1.5606,1.56075,1.56055,1.5607,21400000.0
2009-08-18 03:18:00,1.5606,1.5609,1.5606,1.5609,9000000.0
2009-08-18 03:19:00,1.56085,1.56085,1.5605,1.5605,12600000.0
2009-08-18 03:20:00,1.56055,1.56065,1.56025,1.56035,29600000.0
2009-08-18 03:21:00,1.56045,1.5605,1.56035,1.5605,16000000.0
2009-08-18 03:22:00,1.5605,1.56055,1.55975,1.5599,22000000.0
2009-08-18 03:23:00,1.5599,1.5599,1.5599,1.5599,6000000.0
2009-08-18 03:24:00,1.5599,1.56015,1.5599,1.56005,14000000.0
2009-08-18 03:25:00,1.5601,1.56035,1.56,1.5603,26000000.0
2009-08-18 03:26:00,1.56025,1.56055,1.55965,1.55985,50000000.0
2009-08-18 03:27:00,1.5598,1.56025,1.5593,1.5595,49000000.0
2009-08-18 03:28:00,1.55965,1.56,1.55945,1.5599,32200000.0
2009-08-18 03:29:00,1.5599,1.5599,1.5597,1.5599,25800000.0
2009-08-18 03:30:00,1.5599,1.5599,1.5594,1.5598,50800000.0
2009-08-18 03:31:00,1.5598,1.56065,1.5598,1.56015,55400000.0
2009-08-18 03:32:00,1.55995,1.5601,1.55975,1.55985,27800000.0
2009-08-18 03:33:00,1.55975,1.5604,1.55975,1.56025,55000000.0
2009-08-18 03:34:00,1.5602,1.56025,1.5595,1.55985,91800000.0
2009-08-18 03:35:00,1.55995,1.56,1.559,1.55965,89000000.0
2009-08-18 03:36:00,1.55965,1.5599,1.55955,1.55965,84200000.0
2009-08-18 03:37:00,1.5596,1.5596,1.559,1.55945,78400000.0
2009-08-18 03:38:00,1.5594,1.5595,1.55905,1.55905,42200000.0
2009-08-18 03:39:00,1.55915,1.55925,1.55875,1.5591,62000000.0
2009-08-18 03:40:00,1.55915,1.56,1.55895,1.56,100600000.0
2009-08-18 03:41:00,1.56,1.5602,1.5596,1.55975,105200000.0
2009-08-18 03:42:00,1.55975,1.56065,1.5595,1.56065,74600000.0
2009-08-18 03:43:00,1.56065,1.56065,1.56015,1.56035,41400000.0
2009-08-18 03:44:00,1.5603,1.56035,1.55985,1.5599,34000000.0
2009-08-18 03:45:00,1.5599,1.56035,1.55975,1.5603,46200000.0
2009-08-18 03:46:00,1.5603,1.56035,1.5597,1.5598,54400000.0
2009-08-18 03:47:00,1.55985,1.5599,1.5595,1.55955,92600000.0
2009-08-18 03:48:00,1.55975,1.56065,1.55975,1.56055,85200000.0
2009-08-18 03:49:00,1.56055,1.5607,1.55905,1.55915,79400000.0
2009-08-18 03:50:00,1.55915,1.5595,1.55905,1.5595,36600000.0
2009-08-18 03:51:00,1.5595,1.5596,1.55905,1.55935,58400000.0
2009-08-18 03:52:00,1.5594,1.5594,1.55845,1.5588,50400000.0
2009-08-18 03:53:00,1.5587,1.5588,1.55825,1.5587,16000000.0
2009-08-18 03:54:00,1.5587,1.5588,1.5587,1.5587,4000000.0
2009-08-18 03:55:00,1.5588,1.5588,1.5587,1.5587,18400000.0
2009-08-18 03:56:00,1.55845,1.5589,1.5583,1.5586,54800000.0
2009-08-18 03:57:00,1.55865,1.5594,1.55845,1.5589,59600000.0
2009-08-18 03:58:00,1.55895,1.55915,1.55865,1.559,24800000.0
2009-08-18 03:59:00,1.559,1.5594,1.5589,1.5593,51600000.0
2009-08-18 04:00:00,1.5594,1.55945,1.55865,1.55905,44600000.0
2009-08-18 04:01:00,1.55905,1.5597,1.55895,1.5596,66200000.0
2009-08-18 04:02:00,1.5595,1.5596,1.559,1.5591,42800000.0
2009-08-18 04:03:00,1.559,1.5591,1.5587,1.5588,52400000.0
2009-08-18 04:04:00,1.55875,1.55875,1.5584,1.55845,32600000.0
2009-08-18 04:05:00,1.55835,1.55895,1.5581,1.55895,72800000.0
2009-08-18 04:06:00,1.559,1.55915,1.5588,1.5588,44600000.0
2009-08-18 04:07:00,1.55885,1.55885,1.55835,1.5585,58000000.0
2009-08-18 04:08:00,1.55845,1.5586,1.55825,1.55845,49000000.0
2009-08-18 04:09:00,1.5585,1.55915,1.5585,1.559,25000000.0
2009-08-18 04:10:00,1.559,1.55935,1.5587,1.5593,37400000.0
2009-08-18 04:11:00,1.55925,1.55955,1.55895,1.55905,59000000.0
2009-08-18 04:12:00,1.55915,1.55915,1.5588,1.55885,46200000.0
2009-08-18 04:13:00,1.55885,1.55915,1.5588,1.559,43200000.0
2009-08-18 04:14:00,1.55895,1.55905,1.55875,1.559,29200000.0
2009-08-18 04:15:00,1.55895,1.55915,1.55895,1.55905,13600000.0
2009-08-18 04:16:00,1.55905,1.5592,1.55895,1.55915,31200000.0
2009-08-18 04:17:00,1.55935,1.5599,1.55925,1.5598,42200000.0
2009-08-18 04:18:00,1.55985,1.5602,1.5595,1.55955,82800000.0
2009-08-18 04:19:00,1.55955,1.55965,1.55875,1.55875,83000000.0
2009-08-18 04:20:00,1.5588,1.55925,1.5588,1.5589,44600000.0
2009-08-18 04:21:00,1.5589,1.559,1.5589,1.5589,34000000.0
2009-08-18 04:22:00,1.5589,1.5589,1.5581,1.5581,22000000.0
2009-08-18 04:23:00,1.5581,1.5589,1.55795,1.5589,74700000.0
2009-08-18 04:24:00,1.5581,1.5589,1.558,1.55805,51200000.0
2009-08-18 04:25:00,1.5586,1.5586,1.5586,1.5586,31000000.0
2009-08-18 04:26:00,1.5586,1.5586,1.5586,1.5586,16000000.0
2009-08-18 04:27:00,1.5586,1.5586,1.5586,1.5586,27000000.0
2009-08-18 04:28:00,1.5586,1.55865,1.5586,1.5586,19000000.0
2009-08-18 04:29:00,1.55865,1.55935,1.5586,1.5587,55000000.0
2009-08-18 04:30:00,1.5587,1.55905,1.5586,1.5586,51800000.0
2009-08-18 04:31:00,1.5586,1.559,1.5586,1.559,70000000.0
2009-08-18 04:32:00,1.559,1.559,1.5587,1.5587,46000000.0
2009-08-18 04:33:00,1.5586,1.55875,1.5586,1.5586,38800000.0
2009-08-18 04:34:00,1.5586,1.55925,1.5586,1.55905,78800000.0
2009-08-18 04:35:00,1.55915,1.55935,1.55915,1.55925,26800000.0
2009-08-18 04:36:00,1.55915,1.55915,1.55875,1.55905,40000000.0
2009-08-18 04:37:00,1.55895,1.55915,1.55895,1.55905,12600000.0
2009-08-18 04:38:00,1.55905,1.55915,1.5589,1.5591,31400000.0
2009-08-18 04:39:00,1.559,1.55935,1.55895,1.5592,55000000.0
2009-08-18 04:40:00,1.5592,1.5592,1.55885,1.5592,65600000.0
2009-08-18 04:41:00,1.5591,1.5591,1.5588,1.5589,30600000.0
2009-08-18 04:42:00,1.55895,1.559,1.55875,1.55875,41600000.0
2009-08-18 04:43:00,1.55885,1.55915,1.55875,1.55915,70400000.0
2009-08-18 04:44:00,1.55915,1.5594,1.559,1.5592,69000000.0
2009-08-18 04:45:00,1.5592,1.55945,1.55915,1.55925,50200000.0
2009-08-18 04:46:00,1.55925,1.5596,1.55925,1.55945,28800000.0
2009-08-18 04:47:00,1.55955,1.55975,1.5587,1.5589,88800000.0
2009-08-18 04:48:00,1.55895,1.5591,1.5589,1.55905,41800000.0
2009-08-18 04:49:00,1.55895,1.559,1.55895,1.559,3800000.0
2009-08-18 04:50:00,1.55895,1.55895,1.5586,1.55885,28000000.0
2009-08-18 04:51:00,1.55885,1.55895,1.55865,1.55885,39000000.0
2009-08-18 04:52:00,1.55885,1.55945,1.5587,1.55935,72400000.0
2009-08-18 04:53:00,1.5593,1.5594,1.55845,1.55875,76200000.0
2009-08-18 04:54:00,1.5587,1.5596,1.5587,1.5595,71800000.0
2009-08-18 04:55:00,1.55955,1.5597,1.5594,1.5594,46400000.0
2009-08-18 04:56:00,1.5594,1.55955,1.55925,1.5594,22800000.0
2009-08-18 04:57:00,1.5594,1.5594,1.5591,1.55925,26200000.0
2009-08-18 04:58:00,1.5592,1.55925,1.559,1.55915,28600000.0
2009-08-18 04:59:00,1.55905,1.55925,1.5589,1.5589,36200000.0
2009-08-18 05:00:00,1.55895,1.5596,1.5588,1.5595,54600000.0
2009-08-18 05:01:00,1.55955,1.55975,1.5595,1.5595,30800000.0
2009-08-18 05:02:00,1.5596,1.5599,1.5595,1.55985,23400000.0
2009-08-18 05:03:00,1.5599,1.5601,1.5593,1.55945,27300000.0
2009-08-18 05:04:00,1.55955,1.55995,1.55945,1.55985,42800000.0
2009-08-18 05:05:00,1.55975,1.56005,1.55975,1.5599,15800000.0
2009-08-18 05:06:00,1.56,1.5602,1.5599,1.56015,17000000.0
2009-08-18 05:07:00,1.56015,1.56025,1.5597,1.56025,47200000.0
2009-08-18 05:08:00,1.5602,1.5602,1.5599,1.56005,42400000.0
2009-08-18 05:09:00,1.5601,1.5601,1.5599,1.56,32400000.0
2009-08-18 05:10:00,1.56005,1.56025,1.5599,1.5602,51200000.0
2009-08-18 05:11:00,1.56015,1.56035,1.5599,1.56,41600000.0
2009-08-18 05:12:00,1.56,1.56035,1.56,1.5603,21800000.0
2009-08-18 05:13:00,1.56025,1.56055,1.56025,1.56045,37400000.0
2009-08-18 05:14:00,1.56045,1.56105,1.5604,1.5607,54200000.0
2009-08-18 05:15:00,1.56065,1.56085,1.5606,1.5608,27200000.0
2009-08-18 05:16:00,1.5608,1.56095,1.5604,1.5604,48600000.0
2009-08-18 05:17:00,1.56045,1.56045,1.56045,1.56045,9600000.0
2009-08-18 05:18:00,1.5605,1.5607,1.56035,1.56055,48000000.0
2009-08-18 05:19:00,1.56065,1.56075,1.56025,1.56035,31000000.0
2009-08-18 05:20:00,1.5604,1.5604,1.56,1.5601,44600000.0
2009-08-18 05:21:00,1.5602,1.56065,1.55965,1.56055,73800000.0
2009-08-18 05:22:00,1.56065,1.5607,1.56045,1.5607,32800000.0
2009-08-18 05:23:00,1.56055,1.5606,1.56005,1.56025,51800000.0
2009-08-18 05:24:00,1.5603,1.56055,1.5601,1.56055,48200000.0
2009-08-18 05:25:00,1.56055,1.5608,1.5605,1.56075,19400000.0
2009-08-18 05:26:00,1.56075,1.56085,1.56075,1.56075,13400000.0
2009-08-18 05:27:00,1.56085,1.5609,1.56075,1.56075,15200000.0
2009-08-18 05:28:00,1.56075,1.5612,1.5607,1.5611,36600000.0
2009-08-18 05:29:00,1.5605,1.5607,1.56005,1.56065,45400000.0
2009-08-18 05:30:00,1.56055,1.56075,1.56015,1.5606,57400000.0
2009-08-18 05:31:00,1.5607,1.56095,1.5605,1.5609,38800000.0
2009-08-18 05:32:00,1.5609,1.5609,1.5606,1.5606,8800000.0
2009-08-18 05:33:00,1.56055,1.5606,1.5603,1.5605,17000000.0
2009-08-18 05:34:00,1.5605,1.56085,1.5603,1.5603,73400000.0
2009-08-18 05:35:00,1.5603,1.5606,1.5603,1.5606,33600000.0
2009-08-18 05:36:00,1.5606,1.5609,1.5606,1.5608,44400000.0
2009-08-18 05:37:00,1.5608,1.5608,1.56055,1.5606,33600000.0
2009-08-18 05:38:00,1.56065,1.5608,1.56065,1.5607,14800000.0
2009-08-18 05:39:00,1.56065,1.5611,1.56045,1.56045,26800000.0
2009-08-18 05:40:00,1.56045,1.56065,1.5604,1.5606,24800000.0
2009-08-18 05:41:00,1.56065,1.56075,1.56065,1.5607,10800000.0
2009-08-18 05:42:00,1.56065,1.5607,1.56065,1.56065,15800000.0
2009-08-18 05:43:00,1.5607,1.5607,1.56065,1.5607,16400000.0
2009-08-18 05:44:00,1.5607,1.5608,1.56065,1.56065,22600000.0
2009-08-18 05:45:00,1.5607,1.5608,1.5604,1.56045,35800000.0
2009-08-18 05:46:00,1.56045,1.56045,1.55995,1.56015,50400000.0
2009-08-18 05:47:00,1.56015,1.56025,1.5597,1.5601,48200000.0
2009-08-18 05:48:00,1.56015,1.5603,1.56005,1.5603,21200000.0
2009-08-18 05:49:00,1.5603,1.56065,1.5599,1.5603,94600000.0
2009-08-18 05:50:00,1.56035,1.56035,1.56015,1.56025,26600000.0
2009-08-18 05:51:00,1.56025,1.5605,1.56015,1.5602,19400000.0
2009-08-18 05:52:00,1.56015,1.56025,1.56015,1.56015,4600000.0
2009-08-18 05:53:00,1.5602,1.5605,1.5602,1.5604,22200000.0
2009-08-18 05:54:00,1.56035,1.5604,1.5602,1.5603,19600000.0
2009-08-18 05:55:00,1.5602,1.5605,1.5602,1.56045,20400000.0
2009-08-18 05:56:00,1.5605,1.56065,1.5605,1.5605,12600000.0
2009-08-18 05:57:00,1.56055,1.5607,1.56055,1.5607,18000000.0
2009-08-18 05:58:00,1.56065,1.56065,1.56045,1.56045,19600000.0
2009-08-18 05:59:00,1.56,1.56035,1.56,1.56005,33000000.0
2009-08-18 06:00:00,1.56015,1.5603,1.56005,1.5602,46000000.0
2009-08-18 06:01:00,1.56015,1.5603,1.5599,1.5599,25800000.0
2009-08-18 06:02:00,1.55995,1.5601,1.5599,1.56005,20600000.0
2009-08-18 06:03:00,1.55995,1.56025,1.55985,1.55985,20600000.0
2009-08-18 06:04:00,1.55995,1.56015,1.5599,1.56,33800000.0
2009-08-18 06:05:00,1.56,1.5601,1.56,1.56,8800000.0
2009-08-18 06:06:00,1.5601,1.56015,1.55995,1.56015,23200000.0
2009-08-18 06:07:00,1.56015,1.56015,1.56,1.56015,25800000.0
2009-08-18 06:08:00,1.56005,1.56015,1.56005,1.56015,13200000.0
2009-08-18 06:09:00,1.5601,1.56015,1.55965,1.5597,31200000.0
2009-08-18 06:10:00,1.55965,1.55995,1.55955,1.55995,39600000.0
2009-08-18 06:11:00,1.56005,1.56015,1.5599,1.56,17600000.0
2009-08-18 06:12:00,1.56005,1.5602,1.56,1.5602,26800000.0
2009-08-18 06:13:00,1.56025,1.56025,1.5595,1.55955,40600000.0
2009-08-18 06:14:00,1.5595,1.5595,1.5591,1.5592,29400000.0
2009-08-18 06:15:00,1.5592,1.55945,1.5592,1.55945,31400000.0
2009-08-18 06:16:00,1.55955,1.5599,1.55955,1.55975,15800000.0
2009-08-18 06:17:00,1.55975,1.56005,1.5597,1.55985,45800000.0
2009-08-18 06:18:00,1.55985,1.55985,1.5593,1.55945,54800000.0
2009-08-18 06:19:00,1.5595,1.55985,1.5595,1.5596,36600000.0
2009-08-18 06:20:00,1.5595,1.55975,1.5594,1.5596,35400000.0
2009-08-18 06:21:00,1.5596,1.55975,1.5594,1.5597,23600000.0
2009-08-18 06:22:00,1.55975,1.5598,1.5596,1.55965,12400000.0
2009-08-18 06:23:00,1.55965,1.5597,1.55955,1.5596,21600000.0
2009-08-18 06:24:00,1.55965,1.5597,1.5596,1.5597,18000000.0
2009-08-18 06:25:00,1.55955,1.5598,1.55955,1.55965,17800000.0
2009-08-18 06:26:00,1.5597,1.5598,1.55955,1.55975,29400000.0
2009-08-18 06:27:00,1.5598,1.56005,1.55975,1.56,32000000.0
2009-08-18 06:28:00,1.56,1.56,1.55965,1.55975,26800000.0
2009-08-18 06:29:00,1.55965,1.55975,1.5595,1.55975,25800000.0
2009-08-18 06:30:00,1.55965,1.55965,1.5593,1.5594,24000000.0
2009-08-18 06:31:00,1.5594,1.55945,1.5591,1.55935,22200000.0
2009-08-18 06:32:00,1.55935,1.55955,1.5593,1.5593,31800000.0
2009-08-18 06:33:00,1.5593,1.55935,1.5591,1.55925,18000000.0
2009-08-18 06:34:00,1.55925,1.55955,1.55925,1.5595,41200000.0
2009-08-18 06:35:00,1.5595,1.55965,1.55945,1.5596,36800000.0
2009-08-18 06:36:00,1.55965,1.5598,1.55955,1.5598,24200000.0
2009-08-18 06:37:00,1.55975,1.55985,1.5595,1.5595,34400000.0
2009-08-18 06:38:00,1.55945,1.5599,1.55945,1.5599,51800000.0
2009-08-18 06:39:00,1.55985,1.56005,1.55985,1.56,11800000.0
2009-08-18 06:40:00,1.56005,1.56005,1.55995,1.56005,27000000.0
2009-08-18 06:41:00,1.55995,1.55995,1.55975,1.55985,20800000.0
2009-08-18 06:42:00,1.55985,1.55985,1.5598,1.5598,2000000.0
2009-08-18 06:43:00,1.55975,1.55985,1.5597,1.5598,14600000.0
2009-08-18 06:44:00,1.55985,1.55985,1.5598,1.55985,18000000.0
2009-08-18 06:45:00,1.5598,1.55985,1.5596,1.55965,34000000.0
2009-08-18 06:46:00,1.5597,1.5598,1.5597,1.55975,8000000.0
2009-08-18 06:47:00,1.5598,1.5598,1.55975,1.55975,10800000.0
2009-08-18 06:48:00,1.55965,1.55965,1.55935,1.55935,41600000.0
2009-08-18 06:49:00,1.55935,1.5595,1.55925,1.5595,22000000.0
2009-08-18 06:50:00,1.5595,1.5595,1.55935,1.55935,28200000.0
2009-08-18 06:51:00,1.55945,1.55945,1.55935,1.55945,21000000.0
2009-08-18 06:52:00,1.5595,1.5597,1.55945,1.5597,16000000.0
2009-08-18 06:53:00,1.5597,1.55985,1.55955,1.55985,13800000.0
2009-08-18 06:54:00,1.5599,1.5601,1.5598,1.5598,37800000.0
2009-08-18 06:55:00,1.5598,1.55995,1.5594,1.5596,43200000.0
2009-08-18 06:56:00,1.55955,1.55965,1.5595,1.55965,14400000.0
2009-08-18 06:57:00,1.5597,1.56,1.5597,1.56,29000000.0
2009-08-18 06:58:00,1.56,1.5601,1.5599,1.5599,9000000.0
2009-08-18 06:59:00,1.55985,1.5599,1.5596,1.5596,13600000.0
2009-08-18 07:00:00,1.5596,1.55995,1.55955,1.55975,44600000.0
2009-08-18 07:01:00,1.5597,1.5598,1.5595,1.55975,49400000.0
2009-08-18 07:02:00,1.5597,1.56005,1.5596,1.55975,39400000.0
2009-08-18 07:03:00,1.55975,1.55995,1.55975,1.55995,5000000.0
2009-08-18 07:04:00,1.5599,1.5599,1.5597,1.5597,22400000.0
2009-08-18 07:05:00,1.5597,1.5597,1.55925,1.55945,31000000.0
2009-08-18 07:06:00,1.55945,1.5597,1.55935,1.55965,23600000.0
2009-08-18 07:07:00,1.5597,1.5597,1.5597,1.5597,4000000.0
2009-08-18 07:08:00,1.5597,1.55995,1.55965,1.55995,13600000.0
2009-08-18 07:09:00,1.5599,1.56,1.5599,1.55995,7800000.0
2009-08-18 07:10:00,1.56,1.56,1.55965,1.55985,22800000.0
2009-08-18 07:11:00,1.55975,1.55985,1.55965,1.55985,16000000.0
2009-08-18 07:12:00,1.55985,1.55985,1.5597,1.55975,3000000.0
2009-08-18 07:13:00,1.55975,1.56005,1.55975,1.56005,13000000.0
2009-08-18 07:14:00,1.5601,1.5601,1.55935,1.55945,19400000.0
2009-08-18 07:15:00,1.55955,1.55955,1.5594,1.55955,19000000.0
2009-08-18 07:16:00,1.55945,1.5597,1.55945,1.5596,22600000.0
2009-08-18 07:17:00,1.55965,1.5597,1.55955,1.5597,7000000.0
2009-08-18 07:18:00,1.55975,1.56005,1.55975,1.5598,26600000.0
2009-08-18 07:19:00,1.55985,1.5601,1.55975,1.5601,30400000.0
2009-08-18 07:20:00,1.5602,1.5603,1.5599,1.56005,21000000.0
2009-08-18 07:21:00,1.56015,1.56015,1.5596,1.55975,38000000.0
2009-08-18 07:22:00,1.55975,1.55995,1.5596,1.5598,46200000.0
2009-08-18 07:23:00,1.5599,1.56045,1.5596,1.55975,67800000.0
2009-08-18 07:24:00,1.5598,1.55995,1.5594,1.5596,49400000.0
2009-08-18 07:25:00,1.5596,1.55985,1.5596,1.55985,39800000.0
2009-08-18 07:26:00,1.55995,1.55995,1.55885,1.5594,65000000.0
2009-08-18 07:27:00,1.55945,1.55945,1.55905,1.55905,41000000.0
2009-08-18 07:28:00,1.55905,1.5592,1.55895,1.5591,22400000.0
2009-08-18 07:29:00,1.55905,1.55915,1.5586,1.55865,23000000.0
2009-08-18 07:30:00,1.5586,1.55885,1.55855,1.55885,39000000.0
2009-08-18 07:31:00,1.5589,1.5599,1.5588,1.5599,60800000.0
2009-08-18 07:32:00,1.5599,1.56,1.55915,1.5592,48400000.0
2009-08-18 07:33:00,1.5592,1.5594,1.55915,1.55915,17800000.0
2009-08-18 07:34:00,1.5592,1.5593,1.55905,1.55915,16000000.0
2009-08-18 07:35:00,1.5592,1.55935,1.55895,1.55935,32800000.0
2009-08-18 07:36:00,1.5594,1.5599,1.5593,1.55955,52200000.0
2009-08-18 07:37:00,1.55965,1.55975,1.559,1.5592,40200000.0
2009-08-18 07:38:00,1.55915,1.5594,1.55875,1.5593,50400000.0
2009-08-18 07:39:00,1.55905,1.55905,1.5589,1.55895,37600000.0
2009-08-18 07:40:00,1.5589,1.55925,1.5588,1.55905,42600000.0
2009-08-18 07:41:00,1.559,1.55925,1.55885,1.5591,60800000.0
2009-08-18 07:42:00,1.55905,1.55915,1.559,1.55905,36400000.0
2009-08-18 07:43:00,1.5591,1.5592,1.5587,1.5587,33800000.0
2009-08-18 07:44:00,1.55875,1.55895,1.5587,1.55875,36800000.0
2009-08-18 07:45:00,1.55875,1.55915,1.55875,1.55915,33600000.0
2009-08-18 07:46:00,1.5591,1.55915,1.5585,1.5587,67600000.0
2009-08-18 07:47:00,1.55875,1.5589,1.55785,1.55815,64400000.0
2009-08-18 07:48:00,1.55815,1.55875,1.5581,1.55875,46400000.0
2009-08-18 07:49:00,1.55875,1.55875,1.55795,1.5581,31400000.0
2009-08-18 07:50:00,1.5581,1.5583,1.5578,1.55795,58800000.0
2009-08-18 07:51:00,1.5579,1.55815,1.5576,1.558,76200000.0
2009-08-18 07:52:00,1.55805,1.55855,1.5579,1.55845,57000000.0
2009-08-18 07:53:00,1.55855,1.5587,1.558,1.55815,69600000.0
2009-08-18 07:54:00,1.5582,1.55835,1.55805,1.55815,40400000.0
2009-08-18 07:55:00,1.5581,1.55855,1.5581,1.55835,65000000.0
2009-08-18 07:56:00,1.5584,1.5587,1.5584,1.5586,34000000.0
2009-08-18 07:57:00,1.5586,1.55875,1.5583,1.5583,39600000.0
2009-08-18 07:58:00,1.55835,1.5586,1.5579,1.55845,54000000.0
2009-08-18 07:59:00,1.5586,1.5587,1.5581,1.55865,40200000.0
2009-08-18 08:00:00,1.5586,1.55915,1.5586,1.5588,69200000.0
2009-08-18 08:01:00,1.5588,1.55925,1.5586,1.5587,118100000.0
2009-08-18 08:02:00,1.5587,1.55885,1.5581,1.55885,211000000.0
2009-08-18 08:03:00,1.55885,1.55915,1.55885,1.55905,83300000.0
2009-08-18 08:04:00,1.5591,1.55935,1.559,1.5593,156400000.0
2009-08-18 08:05:00,1.55925,1.55935,1.5588,1.55905,113700000.0
2009-08-18 08:06:00,1.559,1.55925,1.55855,1.559,229800000.0
2009-08-18 08:07:00,1.55905,1.55975,1.55885,1.55955,123700000.0
2009-08-18 08:08:00,1.5596,1.56025,1.55955,1.56015,88500000.0
2009-08-18 08:09:00,1.56015,1.5603,1.56005,1.56015,77000000.0
2009-08-18 08:10:00,1.56015,1.56035,1.5598,1.56035,132200000.0
2009-08-18 08:11:00,1.56025,1.56035,1.56005,1.5602,46000000.0
2009-08-18 08:12:00,1.56005,1.5601,1.55985,1.55985,68500000.0
2009-08-18 08:13:00,1.56,1.56,1.55955,1.5596,78400000.0
2009-08-18 08:14:00,1.5597,1.55995,1.5596,1.5597,49400000.0
2009-08-18 08:15:00,1.5596,1.5601,1.55925,1.55935,98400000.0
2009-08-18 08:16:00,1.55935,1.55955,1.55915,1.5595,88100000.0
2009-08-18 08:17:00,1.5595,1.5597,1.55945,1.55965,60000000.0
2009-08-18 08:18:00,1.5597,1.56015,1.5597,1.5601,120900000.0
2009-08-18 08:19:00,1.55995,1.5601,1.55945,1.55985,99400000.0
2009-08-18 08:20:00,1.55985,1.56065,1.55985,1.56065,58000000.0
2009-08-18 08:21:00,1.56065,1.56065,1.55955,1.55995,197900000.0
2009-08-18 08:22:00,1.56,1.56,1.55905,1.5592,139800000.0
2009-08-18 08:23:00,1.5593,1.5594,1.55905,1.55915,94700000.0
2009-08-18 08:24:00,1.55915,1.55945,1.55835,1.55865,173100000.0
2009-08-18 08:25:00,1.5587,1.559,1.55835,1.5584,91000000.0
2009-08-18 08:26:00,1.55845,1.55885,1.55845,1.55845,113400000.0
2009-08-18 08:27:00,1.55845,1.55845,1.55795,1.5583,201200000.0
2009-08-18 08:28:00,1.5583,1.5588,1.55825,1.55865,139800000.0
2009-08-18 08:29:00,1.5587,1.5591,1.5587,1.559,141700000.0
2009-08-18 08:30:00,1.55905,1.55905,1.55875,1.55885,78900000.0
2009-08-18 08:31:00,1.55885,1.55905,1.55875,1.55905,112500000.0
2009-08-18 08:32:00,1.55905,1.55925,1.5589,1.55915,80200000.0
2009-08-18 08:33:00,1.5592,1.5592,1.5589,1.55895,44300000.0
2009-08-18 08:34:00,1.55895,1.55905,1.5586,1.5586,64600000.0
2009-08-18 08:35:00,1.55855,1.55905,1.55855,1.55895,118000000.0
2009-08-18 08:36:00,1.55905,1.5592,1.55865,1.55885,87300000.0
2009-08-18 08:37:00,1.55875,1.559,1.5586,1.55865,36600000.0
2009-08-18 08:38:00,1.5589,1.559,1.5581,1.55825,110400000.0
2009-08-18 08:39:00,1.55825,1.55855,1.55825,1.55835,61400000.0
2009-08-18 08:40:00,1.55845,1.55865,1.55835,1.55865,22800000.0
2009-08-18 08:41:00,1.55855,1.5588,1.55845,1.5587,40000000.0
2009-08-18 08:42:00,1.55865,1.559,1.55865,1.55875,46000000.0
2009-08-18 08:43:00,1.55865,1.55875,1.558,1.55825,125700000.0
2009-08-18 08:44:00,1.5583,1.5583,1.5581,1.5581,75700000.0
2009-08-18 08:45:00,1.55805,1.55825,1.55795,1.55825,67500000.0
2009-08-18 08:46:00,1.5585,1.55865,1.55815,1.55865,140000000.0
2009-08-18 08:47:00,1.5586,1.55875,1.55825,1.5584,60400000.0
2009-08-18 08:48:00,1.55845,1.559,1.5582,1.559,148400000.0
2009-08-18 08:49:00,1.5589,1.5591,1.55865,1.55895,121100000.0
2009-08-18 08:50:00,1.559,1.5592,1.55865,1.55905,86000000.0
2009-08-18 08:51:00,1.55905,1.5591,1.55885,1.55895,53900000.0
2009-08-18 08:52:00,1.5591,1.55925,1.55875,1.5589,145600000.0
2009-08-18 08:53:00,1.55885,1.5592,1.55885,1.559,59500000.0
2009-08-18 08:54:00,1.559,1.5591,1.55875,1.5589,44500000.0
2009-08-18 08:55:00,1.5589,1.5593,1.55855,1.5593,118300000.0
2009-08-18 08:56:00,1.5593,1.55965,1.5593,1.55945,56900000.0
2009-08-18 08:57:00,1.5595,1.5596,1.5592,1.5592,47000000.0
2009-08-18 08:58:00,1.5593,1.55955,1.55905,1.5592,91100000.0
2009-08-18 08:59:00,1.5592,1.55975,1.5592,1.5594,102200000.0
2009-08-18 09:00:00,1.5595,1.5597,1.55855,1.55875,184300000.0
2009-08-18 09:01:00,1.55885,1.559,1.5582,1.55855,156800000.0
2009-08-18 09:02:00,1.55845,1.5587,1.55745,1.5586,129000000.0
2009-08-18 09:03:00,1.5587,1.55905,1.5587,1.5589,101500000.0
2009-08-18 09:04:00,1.55885,1.5592,1.5588,1.5591,62200000.0
2009-08-18 09:05:00,1.55915,1.55945,1.5591,1.5594,39300000.0
2009-08-18 09:06:00,1.5593,1.5595,1.55895,1.5593,43800000.0
2009-08-18 09:07:00,1.5592,1.5593,1.559,1.55915,63000000.0
2009-08-18 09:08:00,1.5592,1.5595,1.55905,1.5595,40000000.0
2009-08-18 09:09:00,1.55945,1.55945,1.559,1.55935,102700000.0
2009-08-18 09:10:00,1.5592,1.55935,1.55915,1.5593,46100000.0
2009-08-18 09:11:00,1.55935,1.55975,1.55905,1.5593,148000000.0
2009-08-18 09:12:00,1.5593,1.55935,1.5589,1.55905,87300000.0
2009-08-18 09:13:00,1.55915,1.55925,1.559,1.559,32000000.0
2009-08-18 09:14:00,1.559,1.5592,1.55895,1.5592,101200000.0
2009-08-18 09:15:00,1.55925,1.5594,1.55885,1.55905,121300000.0
2009-08-18 09:16:00,1.5591,1.55975,1.55895,1.55975,128900000.0
2009-08-18 09:17:00,1.5598,1.5605,1.55955,1.55975,255100000.0
2009-08-18 09:18:00,1.55975,1.56025,1.5597,1.56025,171600000.0
2009-08-18 09:19:00,1.5602,1.56055,1.56015,1.5605,138200000.0
2009-08-18 09:20:00,1.5605,1.5607,1.5604,1.56065,77800000.0
2009-08-18 09:21:00,1.56065,1.56085,1.56055,1.5606,51800000.0
2009-08-18 09:22:00,1.56055,1.56075,1.5601,1.56035,143200000.0
2009-08-18 09:23:00,1.56035,1.5605,1.55995,1.56005,73300000.0
2009-08-18 09:24:00,1.56005,1.56015,1.55985,1.56,46300000.0
2009-08-18 09:25:00,1.5601,1.5602,1.5598,1.5598,58700000.0
2009-08-18 09:26:00,1.5599,1.5603,1.5599,1.56015,100200000.0
2009-08-18 09:27:00,1.5602,1.56065,1.5602,1.56065,62300000.0
2009-08-18 09:28:00,1.56065,1.56065,1.56035,1.5605,108900000.0
2009-08-18 09:29:00,1.5604,1.561,1.56015,1.561,135700000.0
2009-08-18 09:30:00,1.56115,1.56135,1.56105,1.56115,102400000.0
2009-08-18 09:31:00,1.5612,1.5612,1.5608,1.56085,43200000.0
2009-08-18 09:32:00,1.5608,1.56095,1.56065,1.56065,63000000.0
2009-08-18 09:33:00,1.5607,1.56105,1.56065,1.5609,71400000.0
2009-08-18 09:34:00,1.56075,1.56075,1.56035,1.56065,54500000.0
2009-08-18 09:35:00,1.56065,1.56065,1.5601,1.56015,75100000.0
2009-08-18 09:36:00,1.56015,1.56025,1.56,1.56015,89200000.0
2009-08-18 09:37:00,1.5602,1.56045,1.5601,1.5603,87800000.0
2009-08-18 09:38:00,1.5604,1.56065,1.5604,1.56055,57500000.0
2009-08-18 09:39:00,1.56055,1.56065,1.55995,1.56015,95800000.0
2009-08-18 09:40:00,1.5602,1.5602,1.5598,1.5599,62800000.0
2009-08-18 09:41:00,1.5599,1.56015,1.5593,1.5594,210200000.0
2009-08-18 09:42:00,1.55935,1.55965,1.5592,1.5595,168500000.0
2009-08-18 09:43:00,1.5596,1.5597,1.55945,1.55955,25600000.0
2009-08-18 09:44:00,1.55945,1.56005,1.55945,1.56,95600000.0
2009-08-18 09:45:00,1.56005,1.56005,1.55945,1.5599,134000000.0
2009-08-18 09:46:00,1.56,1.56005,1.55955,1.5599,64300000.0
2009-08-18 09:47:00,1.55995,1.56005,1.5595,1.5596,57200000.0
2009-08-18 09:48:00,1.55965,1.55995,1.5596,1.5598,121500000.0
2009-08-18 09:49:00,1.5599,1.55995,1.55975,1.55975,46200000.0
2009-08-18 09:50:00,1.55985,1.5601,1.55975,1.56005,74000000.0
2009-08-18 09:51:00,1.56,1.56015,1.55935,1.55955,60700000.0
2009-08-18 09:52:00,1.55945,1.55975,1.55945,1.5595,85900000.0
2009-08-18 09:53:00,1.5595,1.5596,1.55945,1.5596,62400000.0
2009-08-18 09:54:00,1.5596,1.5597,1.5596,1.5597,31300000.0
2009-08-18 09:55:00,1.5597,1.5598,1.5593,1.55945,87200000.0
2009-08-18 09:56:00,1.55945,1.55955,1.5593,1.55955,32800000.0
2009-08-18 09:57:00,1.55945,1.55985,1.55945,1.55985,29800000.0
2009-08-18 09:58:00,1.55985,1.55985,1.55965,1.55965,29000000.0
2009-08-18 09:59:00,1.5597,1.56035,1.55955,1.56035,155100000.0
2009-08-18 10:00:00,1.56025,1.56025,1.5599,1.56005,72700000.0
2009-08-18 10:01:00,1.5601,1.5601,1.5595,1.5596,44800000.0
2009-08-18 10:02:00,1.5597,1.5597,1.5593,1.55945,40600000.0
2009-08-18 10:03:00,1.5595,1.5597,1.55935,1.55935,45000000.0
2009-08-18 10:04:00,1.5594,1.5596,1.5591,1.5593,144000000.0
2009-08-18 10:05:00,1.55935,1.55935,1.55885,1.55895,179900000.0
2009-08-18 10:06:00,1.5589,1.55925,1.5589,1.55925,129200000.0
2009-08-18 10:07:00,1.55925,1.55945,1.55915,1.55935,156700000.0
2009-08-18 10:08:00,1.5593,1.5597,1.55925,1.5596,205100000.0
2009-08-18 10:09:00,1.5596,1.55995,1.55955,1.55985,112800000.0
2009-08-18 10:10:00,1.55975,1.55985,1.55955,1.5597,54700000.0
2009-08-18 10:11:00,1.55975,1.55985,1.5596,1.5598,24000000.0
2009-08-18 10:12:00,1.5599,1.5599,1.5595,1.5596,84600000.0
2009-08-18 10:13:00,1.5595,1.55955,1.55935,1.55945,44400000.0
2009-08-18 10:14:00,1.5595,1.5595,1.55915,1.5592,60900000.0
2009-08-18 10:15:00,1.55915,1.55935,1.5589,1.559,282800000.0
2009-08-18 10:16:00,1.55895,1.5592,1.5589,1.5591,61100000.0
2009-08-18 10:17:00,1.5591,1.55935,1.55895,1.55905,99500000.0
2009-08-18 10:18:00,1.5591,1.55915,1.5589,1.5589,102600000.0
2009-08-18 10:19:00,1.55895,1.5593,1.5589,1.55905,94200001.0
2009-08-18 10:20:00,1.55905,1.5593,1.559,1.5593,97300000.0
2009-08-18 10:21:00,1.5593,1.55935,1.55905,1.55905,62700000.0
2009-08-18 10:22:00,1.55915,1.5593,1.559,1.5592,143000000.0
2009-08-18 10:23:00,1.5593,1.5596,1.5591,1.5594,157500000.0
2009-08-18 10:24:00,1.5594,1.5594,1.559,1.55925,145300000.0
2009-08-18 10:25:00,1.55925,1.55975,1.5592,1.5596,48900000.0
2009-08-18 10:26:00,1.5596,1.55975,1.55955,1.5596,26000000.0
2009-08-18 10:27:00,1.55965,1.55975,1.5595,1.55975,36000000.0
2009-08-18 10:28:00,1.55975,1.55985,1.5597,1.55985,33700000.0
2009-08-18 10:29:00,1.5598,1.5601,1.55975,1.56005,60700000.0
2009-08-18 10:30:00,1.5601,1.56015,1.5591,1.5591,154800000.0
2009-08-18 10:31:00,1.5591,1.5592,1.55855,1.55875,153500000.0
2009-08-18 10:32:00,1.55875,1.5593,1.5585,1.5591,50800000.0
2009-08-18 10:33:00,1.55915,1.5592,1.5589,1.5589,30000000.0
2009-08-18 10:34:00,1.55895,1.5591,1.55855,1.55875,104700000.0
2009-08-18 10:35:00,1.55875,1.55885,1.5585,1.55855,192900000.0
2009-08-18 10:36:00,1.55855,1.55855,1.5582,1.55835,66600000.0
2009-08-18 10:37:00,1.5584,1.55875,1.55825,1.55855,90400000.0
2009-08-18 10:38:00,1.55855,1.55865,1.5584,1.55855,24600000.0
2009-08-18 10:39:00,1.55855,1.55855,1.5583,1.5584,83500000.0
2009-08-18 10:40:00,1.5583,1.5583,1.5579,1.55815,92400000.0
2009-08-18 10:41:00,1.55815,1.55845,1.5578,1.5582,86800000.0
2009-08-18 10:42:00,1.5582,1.5584,1.558,1.5581,114700000.0
2009-08-18 10:43:00,1.55825,1.55835,1.55815,1.55825,53000000.0
2009-08-18 10:44:00,1.55825,1.5585,1.55815,1.5585,55500000.0
2009-08-18 10:45:00,1.5586,1.5587,1.55825,1.5585,38900000.0
2009-08-18 10:46:00,1.55855,1.5587,1.55855,1.5587,4000000.0
2009-08-18 10:47:00,1.55865,1.5587,1.558,1.558,42500000.0
2009-08-18 10:48:00,1.5581,1.55855,1.558,1.55845,61100000.0
2009-08-18 10:49:00,1.55845,1.55855,1.5583,1.55835,43900000.0
2009-08-18 10:50:00,1.55835,1.5587,1.5583,1.5586,72200000.0
2009-08-18 10:51:00,1.5586,1.5587,1.55845,1.5587,35800000.0
2009-08-18 10:52:00,1.55875,1.5593,1.55875,1.55915,74100000.0
2009-08-18 10:53:00,1.55915,1.5596,1.55905,1.5593,95500000.0
2009-08-18 10:54:00,1.55935,1.5595,1.55915,1.5593,70800000.0
2009-08-18 10:55:00,1.5593,1.5594,1.55905,1.55925,83900000.0
2009-08-18 10:56:00,1.55925,1.5595,1.55925,1.5594,21800000.0
2009-08-18 10:57:00,1.5595,1.55985,1.5593,1.5596,52100000.0
2009-08-18 10:58:00,1.5596,1.5597,1.5594,1.5597,73000000.0
2009-08-18 10:59:00,1.55965,1.56015,1.5596,1.55975,153600000.0
2009-08-18 11:00:00,1.5598,1.5616,1.55975,1.5614,202400000.0
2009-08-18 11:01:00,1.56135,1.56145,1.5609,1.56105,210600000.0
2009-08-18 11:02:00,1.5611,1.56115,1.56045,1.5605,184500000.0
2009-08-18 11:03:00,1.56055,1.56105,1.56035,1.5608,213400000.0
2009-08-18 11:04:00,1.5608,1.56135,1.5607,1.56085,190500000.0
2009-08-18 11:05:00,1.56085,1.5609,1.5604,1.5606,291200000.0
2009-08-18 11:06:00,1.5606,1.5607,1.5603,1.5603,398900001.0
2009-08-18 11:07:00,1.5603,1.56035,1.5597,1.55975,339400001.0
2009-08-18 11:08:00,1.55975,1.5606,1.55975,1.56045,227400000.0
2009-08-18 11:09:00,1.56045,1.5609,1.5604,1.5607,267700000.0
2009-08-18 11:10:00,1.5607,1.56105,1.56045,1.56075,421200002.0
2009-08-18 11:11:00,1.5608,1.5615,1.5607,1.56135,176300000.0
2009-08-18 11:12:00,1.5614,1.562,1.56135,1.56175,264800000.0
2009-08-18 11:13:00,1.5617,1.5621,1.56155,1.56165,119800000.0
2009-08-18 11:14:00,1.5616,1.5616,1.5612,1.5612,124900000.0
2009-08-18 11:15:00,1.5613,1.56135,1.56085,1.5612,98400000.0
2009-08-18 11:16:00,1.56125,1.56165,1.56095,1.56115,246100000.0
2009-08-18 11:17:00,1.5611,1.5618,1.5611,1.56155,217200000.0
2009-08-18 11:18:00,1.56155,1.56175,1.5614,1.56155,122600000.0
2009-08-18 11:19:00,1.5616,1.5617,1.56115,1.56145,107800000.0
2009-08-18 11:20:00,1.56145,1.5618,1.5613,1.56145,113800000.0
2009-08-18 11:21:00,1.56145,1.56195,1.56145,1.56185,128300000.0
2009-08-18 11:22:00,1.5618,1.56205,1.5617,1.5619,60900000.0
2009-08-18 11:23:00,1.56185,1.56225,1.5618,1.5622,122300000.0
2009-08-18 11:24:00,1.56225,1.56235,1.56215,1.56235,53700000.0
2009-08-18 11:25:00,1.5624,1.5625,1.5621,1.56215,90100000.0
2009-08-18 11:26:00,1.56215,1.5623,1.5621,1.5622,79000000.0
2009-08-18 11:27:00,1.56215,1.5624,1.5618,1.5622,90600000.0
2009-08-18 11:28:00,1.5622,1.5623,1.56205,1.56215,90200000.0
2009-08-18 11:29:00,1.56215,1.56235,1.56195,1.5621,239100000.0
2009-08-18 11:30:00,1.56195,1.5624,1.5618,1.562,127800000.0
2009-08-18 11:31:00,1.562,1.56215,1.56175,1.5621,77000000.0
2009-08-18 11:32:00,1.56215,1.56215,1.56165,1.56175,107800000.0
2009-08-18 11:33:00,1.5619,1.562,1.5617,1.56195,183500000.0
2009-08-18 11:34:00,1.56195,1.56205,1.5617,1.56175,179100000.0
2009-08-18 11:35:00,1.56175,1.56195,1.56145,1.5617,90400000.0
2009-08-18 11:36:00,1.56165,1.5618,1.56165,1.56165,47200000.0
2009-08-18 11:37:00,1.56165,1.562,1.56165,1.56185,14700000.0
2009-08-18 11:38:00,1.56195,1.5622,1.56185,1.56215,20300000.0
2009-08-18 11:39:00,1.56215,1.5631,1.5621,1.56295,174600000.0
2009-08-18 11:40:00,1.56275,1.5633,1.5627,1.56325,62800000.0
2009-08-18 11:41:00,1.5629,1.56305,1.5628,1.563,64600000.0
2009-08-18 11:42:00,1.563,1.56325,1.56275,1.56285,98700000.0
2009-08-18 11:43:00,1.56285,1.5629,1.5626,1.5627,104800000.0
2009-08-18 11:44:00,1.56265,1.5628,1.56245,1.5626,61200000.0
2009-08-18 11:45:00,1.56255,1.5626,1.5623,1.5623,90500000.0
2009-08-18 11:46:00,1.5623,1.5625,1.56205,1.56215,86200000.0
2009-08-18 11:47:00,1.5622,1.56245,1.56205,1.56225,200300000.0
2009-08-18 11:48:00,1.56215,1.56235,1.5619,1.56215,140600000.0
2009-08-18 11:49:00,1.5619,1.5622,1.5618,1.56215,112200000.0
2009-08-18 11:50:00,1.56215,1.56215,1.56185,1.562,67300000.0
2009-08-18 11:51:00,1.562,1.56205,1.5614,1.5617,170100000.0
2009-08-18 11:52:00,1.5617,1.5619,1.5614,1.56175,109700000.0
2009-08-18 11:53:00,1.56175,1.56245,1.56175,1.56235,68600000.0
2009-08-18 11:54:00,1.56245,1.56255,1.56225,1.56245,26000000.0
2009-08-18 11:55:00,1.56235,1.56275,1.56235,1.5626,45800000.0
2009-08-18 11:56:00,1.56265,1.56275,1.56235,1.5624,41300000.0
2009-08-18 11:57:00,1.56235,1.5624,1.5621,1.56225,32000000.0
2009-08-18 11:58:00,1.56225,1.5623,1.56175,1.56185,60000000.0
2009-08-18 11:59:00,1.56175,1.5618,1.5606,1.56065,127700000.0
2009-08-18 12:00:00,1.5606,1.5609,1.56015,1.5608,163500000.0
2009-08-18 12:01:00,1.5607,1.5609,1.5604,1.56065,80000000.0
2009-08-18 12:02:00,1.56065,1.5607,1.5605,1.56065,27600000.0
2009-08-18 12:03:00,1.5607,1.561,1.5607,1.56095,55400000.0
2009-08-18 12:04:00,1.56095,1.56105,1.5608,1.56095,30400000.0
2009-08-18 12:05:00,1.56085,1.5609,1.56065,1.56065,33200000.0
2009-08-18 12:06:00,1.5607,1.56105,1.5607,1.56095,26000000.0
2009-08-18 12:07:00,1.56095,1.56095,1.56015,1.56055,89000000.0
2009-08-18 12:08:00,1.56055,1.56055,1.5602,1.56035,41000000.0
2009-08-18 12:09:00,1.56035,1.56045,1.5602,1.5603,79700000.0
2009-08-18 12:10:00,1.5604,1.5604,1.5602,1.5603,30100000.0
2009-08-18 12:11:00,1.56025,1.56025,1.5596,1.5597,36000000.0
2009-08-18 12:12:00,1.5597,1.5599,1.55955,1.55985,64600000.0
2009-08-18 12:13:00,1.55975,1.55985,1.5595,1.5595,57600000.0
2009-08-18 12:14:00,1.5595,1.5595,1.5591,1.55915,133200000.0
2009-08-18 12:15:00,1.55915,1.5592,1.5589,1.5592,92500000.0
2009-08-18 12:16:00,1.5592,1.5593,1.55885,1.55885,127600000.0
2009-08-18 12:17:00,1.55885,1.55925,1.5588,1.55925,43600000.0
2009-08-18 12:18:00,1.5591,1.55925,1.559,1.559,15600000.0
2009-08-18 12:19:00,1.55885,1.559,1.55875,1.559,23100000.0
2009-08-18 12:20:00,1.5591,1.55925,1.559,1.55915,8000000.0
2009-08-18 12:21:00,1.55915,1.55925,1.55915,1.55915,10600000.0
2009-08-18 12:22:00,1.55915,1.55915,1.559,1.559,20500000.0
2009-08-18 12:23:00,1.55905,1.55935,1.55895,1.55925,84500000.0
2009-08-18 12:24:00,1.5592,1.55925,1.55895,1.5592,59200000.0
2009-08-18 12:25:00,1.55905,1.55915,1.55895,1.55915,25800000.0
2009-08-18 12:26:00,1.55905,1.5592,1.55905,1.5591,29800000.0
2009-08-18 12:27:00,1.55915,1.55945,1.55915,1.55935,142500000.0
2009-08-18 12:28:00,1.55935,1.55965,1.5593,1.55965,66700000.0
2009-08-18 12:29:00,1.55975,1.55975,1.55945,1.55945,25300000.0
2009-08-18 12:30:00,1.55955,1.55955,1.55925,1.5593,32600000.0
2009-08-18 12:31:00,1.5592,1.5594,1.55905,1.55905,94300000.0
2009-08-18 12:32:00,1.55905,1.55915,1.55895,1.5591,43700000.0
2009-08-18 12:33:00,1.55915,1.5593,1.55895,1.559,112599999.0
2009-08-18 12:34:00,1.5591,1.5591,1.55885,1.55885,28200000.0
2009-08-18 12:35:00,1.55885,1.5592,1.5587,1.5592,101200000.0
2009-08-18 12:36:00,1.55915,1.55955,1.55915,1.55955,34000000.0
2009-08-18 12:37:00,1.55945,1.55965,1.55945,1.55965,12000000.0
2009-08-18 12:38:00,1.55955,1.55965,1.55955,1.5596,15000000.0
2009-08-18 12:39:00,1.55935,1.55955,1.55935,1.5595,41000000.0
2009-08-18 12:40:00,1.55955,1.55955,1.55935,1.5594,30600000.0
2009-08-18 12:41:00,1.55945,1.55945,1.55905,1.55925,62500000.0
2009-08-18 12:42:00,1.55935,1.55935,1.55905,1.55915,64300000.0
2009-08-18 12:43:00,1.5592,1.5592,1.5588,1.5591,66000000.0
2009-08-18 12:44:00,1.5591,1.5591,1.5589,1.559,62200000.0
2009-08-18 12:45:00,1.559,1.5596,1.5589,1.5596,94200000.0
2009-08-18 12:46:00,1.5596,1.5597,1.5592,1.5594,47400000.0
2009-08-18 12:47:00,1.5594,1.55975,1.55925,1.55965,93400000.0
2009-08-18 12:48:00,1.5595,1.55975,1.5595,1.5596,31800000.0
2009-08-18 12:49:00,1.55955,1.55975,1.55945,1.55975,92100000.0
2009-08-18 12:50:00,1.55965,1.56,1.55965,1.55965,95100000.0
2009-08-18 12:51:00,1.55975,1.56005,1.55935,1.55935,70800000.0
2009-08-18 12:52:00,1.55935,1.55975,1.5592,1.55975,135700000.0
2009-08-18 12:53:00,1.55975,1.55975,1.5594,1.5594,18800000.0
2009-08-18 12:54:00,1.5594,1.5599,1.55935,1.55965,74500000.0
2009-08-18 12:55:00,1.5597,1.55975,1.5596,1.5596,35800000.0
2009-08-18 12:56:00,1.5597,1.5598,1.55935,1.5595,47400000.0
2009-08-18 12:57:00,1.55965,1.5603,1.55965,1.5601,65600000.0
2009-08-18 12:58:00,1.56,1.56025,1.56,1.56025,49900000.0
2009-08-18 12:59:00,1.56025,1.5603,1.56,1.56,42000000.0
2009-08-18 13:00:00,1.56,1.56005,1.56,1.56,47000000.0
2009-08-18 13:01:00,1.56,1.56015,1.56,1.56005,27000000.0
2009-08-18 13:02:00,1.56,1.56,1.56,1.56,17000000.0
2009-08-18 13:03:00,1.56,1.56,1.56,1.56,16000000.0
2009-08-18 13:04:00,1.5599,1.5599,1.5594,1.5598,99300000.0
2009-08-18 13:05:00,1.55975,1.5598,1.5592,1.55935,121600000.0
2009-08-18 13:06:00,1.55925,1.5597,1.5592,1.5596,55200000.0
2009-08-18 13:07:00,1.5595,1.56015,1.5595,1.56015,114600000.0
2009-08-18 13:08:00,1.5602,1.5604,1.56005,1.5602,61800000.0
2009-08-18 13:09:00,1.5602,1.56025,1.56,1.56005,55300000.0
2009-08-18 13:10:00,1.56,1.56015,1.5597,1.55985,44000000.0
2009-08-18 13:11:00,1.55995,1.5601,1.5597,1.55995,36600000.0
2009-08-18 13:12:00,1.5599,1.56,1.55975,1.5598,32800000.0
2009-08-18 13:13:00,1.5597,1.56005,1.5597,1.56005,51100000.0
2009-08-18 13:14:00,1.56005,1.56015,1.5598,1.5598,24000000.0
2009-08-18 13:15:00,1.5598,1.56015,1.5597,1.56005,69900000.0
2009-08-18 13:16:00,1.56005,1.56015,1.56,1.5601,46000000.0
2009-08-18 13:17:00,1.56005,1.5602,1.55985,1.56,92400000.0
2009-08-18 13:18:00,1.55995,1.5601,1.55985,1.5599,123500000.0
2009-08-18 13:19:00,1.55995,1.56005,1.55955,1.5598,40800000.0
2009-08-18 13:20:00,1.5597,1.5597,1.5595,1.5595,59800000.0
2009-08-18 13:21:00,1.55955,1.55965,1.55885,1.55905,48200000.0
2009-08-18 13:22:00,1.5591,1.55955,1.55895,1.55945,197300000.0
2009-08-18 13:23:00,1.55945,1.55945,1.55915,1.55915,87700000.0
2009-08-18 13:24:00,1.5591,1.5591,1.5585,1.55875,74000000.0
2009-08-18 13:25:00,1.5588,1.5591,1.55875,1.55895,98300000.0
2009-08-18 13:26:00,1.55895,1.55895,1.5589,1.5589,20000000.0
2009-08-18 13:27:00,1.5589,1.5592,1.55885,1.55915,29000000.0
2009-08-18 13:28:00,1.5592,1.5596,1.55895,1.55895,69300000.0
2009-08-18 13:29:00,1.55895,1.5594,1.5588,1.5594,84800000.0
2009-08-18 13:30:00,1.5594,1.5597,1.55925,1.55925,100800000.0
2009-08-18 13:31:00,1.55925,1.55955,1.5592,1.55945,87400000.0
2009-08-18 13:32:00,1.5594,1.5594,1.55905,1.55915,67200000.0
2009-08-18 13:33:00,1.5592,1.55935,1.55895,1.55905,124600000.0
2009-08-18 13:34:00,1.55905,1.55905,1.5589,1.55905,59000000.0
2009-08-18 13:35:00,1.55915,1.55915,1.5589,1.55895,35600000.0
2009-08-18 13:36:00,1.559,1.5591,1.55885,1.5589,41000000.0
2009-08-18 13:37:00,1.5589,1.559,1.5589,1.55895,60800000.0
2009-08-18 13:38:00,1.559,1.55945,1.5588,1.55905,95700000.0
2009-08-18 13:39:00,1.5592,1.55935,1.559,1.5592,103000000.0
2009-08-18 13:40:00,1.5593,1.55975,1.5592,1.5597,108200000.0
2009-08-18 13:41:00,1.55965,1.5599,1.55955,1.55955,88100000.0
2009-08-18 13:42:00,1.55955,1.55985,1.55955,1.5597,45400000.0
2009-08-18 13:43:00,1.55975,1.55975,1.5594,1.55965,52000000.0
2009-08-18 13:44:00,1.5595,1.55965,1.55935,1.55945,57800000.0
2009-08-18 13:45:00,1.55955,1.55955,1.55935,1.55935,24600000.0
2009-08-18 13:46:00,1.55935,1.55955,1.55935,1.5595,57000000.0
2009-08-18 13:47:00,1.55945,1.5595,1.55935,1.5594,40000000.0
2009-08-18 13:48:00,1.5594,1.5594,1.55925,1.55935,42100000.0
2009-08-18 13:49:00,1.55935,1.55935,1.55935,1.55935,6000000.0
2009-08-18 13:50:00,1.55935,1.55935,1.55935,1.55935,22000000.0
2009-08-18 13:51:00,1.55915,1.55935,1.55915,1.55935,63700000.0
2009-08-18 13:52:00,1.55935,1.55945,1.55935,1.55935,36800000.0
2009-08-18 13:53:00,1.5594,1.5594,1.55925,1.55935,59100000.0
2009-08-18 13:54:00,1.55935,1.55935,1.5586,1.5589,114800000.0
2009-08-18 13:55:00,1.5589,1.5593,1.5587,1.5593,134500000.0
2009-08-18 13:56:00,1.55925,1.5594,1.55915,1.5594,34800000.0
2009-08-18 13:57:00,1.5594,1.55955,1.55925,1.55925,91600000.0
2009-08-18 13:58:00,1.55925,1.5594,1.55915,1.5593,52700000.0
2009-08-18 13:59:00,1.5594,1.5599,1.55935,1.5599,71700000.0
2009-08-18 14:00:00,1.5599,1.56065,1.55985,1.5606,108900000.0
2009-08-18 14:01:00,1.5605,1.5609,1.5605,1.5607,62800000.0
2009-08-18 14:02:00,1.5608,1.5609,1.5607,1.5608,47600000.0
2009-08-18 14:03:00,1.5607,1.5608,1.5607,1.5608,26200000.0
2009-08-18 14:04:00,1.5609,1.561,1.5608,1.5608,23600000.0
2009-08-18 14:05:00,1.5608,1.5614,1.5606,1.56125,128800000.0
2009-08-18 14:06:00,1.56125,1.5613,1.56085,1.56115,100800000.0
2009-08-18 14:07:00,1.56115,1.56175,1.5611,1.5616,80300000.0
2009-08-18 14:08:00,1.56165,1.56165,1.56065,1.56075,90200000.0
2009-08-18 14:09:00,1.56075,1.5611,1.56075,1.56095,78700000.0
2009-08-18 14:10:00,1.56095,1.56095,1.5605,1.5606,72400000.0
2009-08-18 14:11:00,1.5605,1.5612,1.56045,1.56045,174200000.0
2009-08-18 14:12:00,1.56045,1.56075,1.56005,1.56015,110800000.0
2009-08-18 14:13:00,1.56005,1.56035,1.56005,1.56015,251300000.0
2009-08-18 14:14:00,1.56,1.56045,1.5597,1.5603,227000000.0
2009-08-18 14:15:00,1.5603,1.56055,1.56,1.56005,65000000.0
2009-08-18 14:16:00,1.56,1.56005,1.55945,1.5595,110400000.0
2009-08-18 14:17:00,1.55955,1.56005,1.55915,1.56,301900000.0
2009-08-18 14:18:00,1.5601,1.56075,1.55995,1.5604,235800000.0
2009-08-18 14:19:00,1.5603,1.56035,1.55995,1.56015,113200000.0
2009-08-18 14:20:00,1.56005,1.5601,1.55935,1.5599,123000000.0
2009-08-18 14:21:00,1.55985,1.56025,1.55965,1.56005,157300000.0
2009-08-18 14:22:00,1.56015,1.56015,1.55935,1.5595,99500000.0
2009-08-18 14:23:00,1.5595,1.5595,1.55865,1.55865,207300000.0
2009-08-18 14:24:00,1.55865,1.55915,1.5585,1.5585,169700000.0
2009-08-18 14:25:00,1.5586,1.5589,1.5585,1.55875,130200000.0
2009-08-18 14:26:00,1.55875,1.55965,1.55875,1.55885,126700000.0
2009-08-18 14:27:00,1.55885,1.55925,1.5586,1.55905,133300000.0
2009-08-18 14:28:00,1.559,1.55915,1.55895,1.55895,50000000.0
2009-08-18 14:29:00,1.5589,1.559,1.55825,1.55825,244300000.0
2009-08-18 14:30:00,1.5582,1.5596,1.5575,1.5594,238700000.0
2009-08-18 14:31:00,1.55945,1.56035,1.5593,1.56035,187200000.0
2009-08-18 14:32:00,1.5602,1.56025,1.5589,1.5589,108000000.0
2009-08-18 14:33:00,1.55905,1.5597,1.5587,1.55965,90200000.0
2009-08-18 14:34:00,1.5598,1.5602,1.55965,1.5601,97000000.0
2009-08-18 14:35:00,1.56005,1.56025,1.55975,1.56025,55000000.0
2009-08-18 14:36:00,1.56025,1.5607,1.55965,1.56,113700000.0
2009-08-18 14:37:00,1.56,1.5606,1.5599,1.56055,78000000.0
2009-08-18 14:38:00,1.56055,1.56065,1.55995,1.56015,83300000.0
2009-08-18 14:39:00,1.56015,1.5604,1.55955,1.55985,93200000.0
2009-08-18 14:40:00,1.55975,1.56025,1.55955,1.55975,105200000.0
2009-08-18 14:41:00,1.55975,1.56015,1.5597,1.55975,104600000.0
2009-08-18 14:42:00,1.5597,1.55985,1.55925,1.55955,215100000.0
2009-08-18 14:43:00,1.5595,1.5602,1.55925,1.5601,90100000.0
2009-08-18 14:44:00,1.5601,1.5602,1.55975,1.55975,70800000.0
2009-08-18 14:45:00,1.55975,1.56005,1.55965,1.5597,105300000.0
2009-08-18 14:46:00,1.55965,1.56025,1.55935,1.5602,173200000.0
2009-08-18 14:47:00,1.5602,1.5604,1.55975,1.55975,151300000.0
2009-08-18 14:48:00,1.55985,1.55995,1.55965,1.55975,61500000.0
2009-08-18 14:49:00,1.55975,1.56035,1.55975,1.5602,230000000.0
2009-08-18 14:50:00,1.56005,1.56025,1.55985,1.56015,219500000.0
2009-08-18 14:51:00,1.56025,1.56025,1.5599,1.5599,132600000.0
2009-08-18 14:52:00,1.5599,1.56015,1.5591,1.55925,187800000.0
2009-08-18 14:53:00,1.5592,1.55935,1.5589,1.5593,163400000.0
2009-08-18 14:54:00,1.55925,1.5596,1.5592,1.55945,132100000.0
2009-08-18 14:55:00,1.55935,1.5595,1.559,1.5595,139900000.0
2009-08-18 14:56:00,1.5594,1.55975,1.55895,1.5593,74800000.0
2009-08-18 14:57:00,1.55925,1.5598,1.55905,1.5598,85400000.0
2009-08-18 14:58:00,1.5598,1.56005,1.55945,1.55995,74000000.0
2009-08-18 14:59:00,1.55995,1.56015,1.55985,1.56,85600000.0
2009-08-18 15:00:00,1.56,1.56065,1.5599,1.56035,98000000.0
2009-08-18 15:01:00,1.56035,1.5607,1.56025,1.56045,78400000.0
2009-08-18 15:02:00,1.56045,1.5607,1.56015,1.5604,78000000.0
2009-08-18 15:03:00,1.5604,1.56045,1.5599,1.56025,56000000.0
2009-08-18 15:04:00,1.56,1.5612,1.55995,1.5612,117900000.0
2009-08-18 15:05:00,1.5612,1.56205,1.56105,1.56205,135000000.0
2009-08-18 15:06:00,1.56195,1.56325,1.56195,1.56275,147300000.0
2009-08-18 15:07:00,1.56275,1.5629,1.5615,1.56155,107600000.0
2009-08-18 15:08:00,1.56165,1.56225,1.5614,1.56175,96300000.0
2009-08-18 15:09:00,1.5619,1.5619,1.56135,1.5614,61900000.0
2009-08-18 15:10:00,1.5615,1.56195,1.56125,1.5617,96700000.0
2009-08-18 15:11:00,1.5617,1.56215,1.5615,1.5621,83800000.0
2009-08-18 15:12:00,1.5621,1.56245,1.5616,1.56185,75500000.0
2009-08-18 15:13:00,1.56185,1.5621,1.56185,1.5619,41000000.0
2009-08-18 15:14:00,1.562,1.5621,1.56175,1.5618,59000000.0
2009-08-18 15:15:00,1.56185,1.56235,1.56185,1.5622,64600000.0
2009-08-18 15:16:00,1.5622,1.5624,1.56195,1.5624,88400000.0
2009-08-18 15:17:00,1.5624,1.56275,1.5621,1.5621,97000000.0
2009-08-18 15:18:00,1.56225,1.56235,1.56175,1.5618,102200000.0
2009-08-18 15:19:00,1.56185,1.562,1.5616,1.5619,282400001.0
2009-08-18 15:20:00,1.5619,1.56225,1.5618,1.5621,214300000.0
2009-08-18 15:21:00,1.56205,1.56275,1.56205,1.56265,345300000.0
2009-08-18 15:22:00,1.5628,1.5629,1.5619,1.562,442900000.0
2009-08-18 15:23:00,1.56195,1.56195,1.56145,1.5618,204200000.0
2009-08-18 15:24:00,1.5618,1.562,1.5617,1.56185,156600000.0
2009-08-18 15:25:00,1.5619,1.5622,1.5618,1.5621,163000000.0
2009-08-18 15:26:00,1.5621,1.5622,1.56175,1.56175,138700000.0
2009-08-18 15:27:00,1.56175,1.56175,1.56155,1.56165,172800000.0
2009-08-18 15:28:00,1.56165,1.5621,1.56165,1.56195,197800000.0
2009-08-18 15:29:00,1.562,1.56205,1.56125,1.56125,226800000.0
2009-08-18 15:30:00,1.5613,1.56165,1.5611,1.5615,257400000.0
2009-08-18 15:31:00,1.56145,1.56175,1.5613,1.5617,225800000.0
2009-08-18 15:32:00,1.56165,1.5617,1.5604,1.5606,320300000.0
2009-08-18 15:33:00,1.5605,1.5606,1.55995,1.56005,215700000.0
2009-08-18 15:34:00,1.5601,1.56105,1.56005,1.5608,316300000.0
2009-08-18 15:35:00,1.56085,1.5612,1.5606,1.5609,241700000.0
2009-08-18 15:36:00,1.5609,1.561,1.5603,1.56055,163500000.0
2009-08-18 15:37:00,1.56045,1.56145,1.56045,1.56105,275800000.0
2009-08-18 15:38:00,1.561,1.56115,1.5602,1.5603,286200000.0
2009-08-18 15:39:00,1.5603,1.5611,1.5603,1.56095,271700000.0
2009-08-18 15:40:00,1.561,1.5612,1.5608,1.561,201800000.0
2009-08-18 15:41:00,1.5609,1.5616,1.5609,1.5615,251800000.0
2009-08-18 15:42:00,1.5614,1.5616,1.56095,1.56115,142900000.0
2009-08-18 15:43:00,1.5611,1.56125,1.56095,1.56115,148800000.0
2009-08-18 15:44:00,1.5611,1.56125,1.5604,1.56075,157200000.0
2009-08-18 15:45:00,1.56075,1.5615,1.5607,1.56115,125200000.0
2009-08-18 15:46:00,1.56125,1.5619,1.56115,1.56145,191900000.0
2009-08-18 15:47:00,1.56155,1.5618,1.5612,1.56165,245300000.0
2009-08-18 15:48:00,1.56155,1.562,1.5614,1.56185,145800000.0
2009-08-18 15:49:00,1.5619,1.56205,1.56145,1.562,223000000.0
2009-08-18 15:50:00,1.562,1.5624,1.5619,1.5623,126500000.0
2009-08-18 15:51:00,1.5624,1.56245,1.5621,1.5621,48800000.0
2009-08-18 15:52:00,1.5622,1.5625,1.5617,1.5624,292600000.0
2009-08-18 15:53:00,1.56245,1.5627,1.56165,1.56165,172900000.0
2009-08-18 15:54:00,1.56155,1.56215,1.5615,1.5619,192900000.0
2009-08-18 15:55:00,1.5619,1.56195,1.5606,1.56135,163800000.0
2009-08-18 15:56:00,1.56135,1.5618,1.56125,1.56165,189600000.0
2009-08-18 15:57:00,1.56175,1.5619,1.5614,1.5617,53800000.0
2009-08-18 15:58:00,1.5617,1.56215,1.56155,1.5618,156400000.0
2009-08-18 15:59:00,1.5618,1.562,1.56165,1.56185,104700000.0
2009-08-18 16:00:00,1.5619,1.56205,1.56165,1.5618,133600000.0
2009-08-18 16:01:00,1.5617,1.5617,1.5612,1.5613,194800000.0
2009-08-18 16:02:00,1.5613,1.5619,1.56125,1.5615,141800000.0
2009-08-18 16:03:00,1.5615,1.5616,1.5604,1.5604,124900000.0
2009-08-18 16:04:00,1.5605,1.56105,1.5604,1.5609,225300000.0
2009-08-18 16:05:00,1.56105,1.5618,1.561,1.5614,198700000.0
2009-08-18 16:06:00,1.5614,1.5615,1.5605,1.5605,180900000.0
2009-08-18 16:07:00,1.5607,1.56095,1.56045,1.5606,191100000.0
2009-08-18 16:08:00,1.56065,1.56105,1.55995,1.56015,160400000.0
2009-08-18 16:09:00,1.56015,1.56035,1.5597,1.56,96300000.0
2009-08-18 16:10:00,1.56,1.5604,1.5598,1.5601,152600000.0
2009-08-18 16:11:00,1.5601,1.5604,1.56005,1.5602,139200000.0
2009-08-18 16:12:00,1.56015,1.56015,1.5596,1.55975,138000000.0
2009-08-18 16:13:00,1.5598,1.5599,1.5593,1.55935,113500000.0
2009-08-18 16:14:00,1.55935,1.5602,1.5593,1.56015,135400000.0
2009-08-18 16:15:00,1.56015,1.5602,1.5594,1.5594,71000000.0
2009-08-18 16:16:00,1.5595,1.55995,1.55905,1.5599,256800000.0
2009-08-18 16:17:00,1.55985,1.56095,1.55975,1.5609,282800000.0
2009-08-18 16:18:00,1.56085,1.56105,1.56055,1.5609,114600000.0
2009-08-18 16:19:00,1.56085,1.561,1.5606,1.5608,111200000.0
2009-08-18 16:20:00,1.5608,1.56105,1.56015,1.5603,139600000.0
2009-08-18 16:21:00,1.56035,1.56035,1.5598,1.56,372200000.0
2009-08-18 16:22:00,1.56,1.5604,1.5598,1.56025,353900000.0
2009-08-18 16:23:00,1.56025,1.56065,1.56015,1.56055,331900000.0
2009-08-18 16:24:00,1.56055,1.56135,1.56055,1.56115,347100000.0
2009-08-18 16:25:00,1.5611,1.56145,1.5611,1.56115,208500000.0
2009-08-18 16:26:00,1.5611,1.56145,1.56095,1.56145,154600000.0
2009-08-18 16:27:00,1.56145,1.56165,1.561,1.56145,142800000.0
2009-08-18 16:28:00,1.56145,1.5615,1.56075,1.56105,230000000.0
2009-08-18 16:29:00,1.56105,1.56115,1.56075,1.5609,293300000.0
2009-08-18 16:30:00,1.5609,1.5615,1.56085,1.56105,336200000.0
2009-08-18 16:31:00,1.56115,1.5612,1.5605,1.56105,202300000.0
2009-08-18 16:32:00,1.56085,1.56135,1.5608,1.5613,128000000.0
2009-08-18 16:33:00,1.5613,1.5614,1.5609,1.5611,211900000.0
2009-08-18 16:34:00,1.561,1.56115,1.56075,1.561,238700000.0
2009-08-18 16:35:00,1.561,1.56105,1.56075,1.56095,137900000.0
2009-08-18 16:36:00,1.56095,1.5612,1.56055,1.56065,128600000.0
2009-08-18 16:37:00,1.56065,1.56125,1.5605,1.5611,221300000.0
2009-08-18 16:38:00,1.5611,1.56115,1.5601,1.56035,368500002.0
2009-08-18 16:39:00,1.5604,1.5605,1.55995,1.56025,121300000.0
2009-08-18 16:40:00,1.5603,1.56065,1.55995,1.5606,233700000.0
2009-08-18 16:41:00,1.5607,1.5609,1.56005,1.56025,191300000.0
2009-08-18 16:42:00,1.56025,1.5604,1.56,1.5604,100700000.0
2009-08-18 16:43:00,1.5604,1.56045,1.56015,1.56025,74900000.0
2009-08-18 16:44:00,1.5603,1.56045,1.56,1.56035,195400000.0
2009-08-18 16:45:00,1.5602,1.56035,1.5598,1.5598,225500000.0
2009-08-18 16:46:00,1.5598,1.56035,1.5598,1.56035,134000000.0
2009-08-18 16:47:00,1.5603,1.56045,1.56,1.5602,61600000.0
2009-08-18 16:48:00,1.56025,1.56055,1.55965,1.55995,269700000.0
2009-08-18 16:49:00,1.55995,1.56005,1.5593,1.5597,228500000.0
2009-08-18 16:50:00,1.5598,1.5602,1.5596,1.56005,144100000.0
2009-08-18 16:51:00,1.56,1.5605,1.55985,1.5602,93000000.0
2009-08-18 16:52:00,1.56015,1.5602,1.55975,1.5598,176600000.0
2009-08-18 16:53:00,1.5598,1.55985,1.5595,1.55975,98300000.0
2009-08-18 16:54:00,1.55975,1.55975,1.55865,1.55875,99300000.0
2009-08-18 16:55:00,1.5588,1.5588,1.5574,1.55775,145500000.0
2009-08-18 16:56:00,1.55775,1.55825,1.5577,1.55805,154200000.0
2009-08-18 16:57:00,1.55805,1.55825,1.5577,1.55795,181600000.0
2009-08-18 16:58:00,1.558,1.55845,1.55795,1.5583,111600000.0
2009-08-18 16:59:00,1.5583,1.55865,1.5578,1.5585,253700000.0
2009-08-18 17:00:00,1.5585,1.55915,1.5585,1.55895,269500000.0
2009-08-18 17:01:00,1.55895,1.55945,1.55895,1.55925,219000000.0
2009-08-18 17:02:00,1.55935,1.55935,1.55835,1.55865,220100000.0
2009-08-18 17:03:00,1.5588,1.55895,1.55855,1.55885,113500000.0
2009-08-18 17:04:00,1.55885,1.559,1.5587,1.55885,104900000.0
2009-08-18 17:05:00,1.5589,1.559,1.55835,1.5588,208200000.0
2009-08-18 17:06:00,1.5588,1.5588,1.55825,1.55845,121600000.0
2009-08-18 17:07:00,1.5585,1.5589,1.5584,1.5589,133300000.0
2009-08-18 17:08:00,1.5589,1.559,1.55835,1.5588,148000000.0
2009-08-18 17:09:00,1.5587,1.5589,1.55825,1.5584,250700000.0
2009-08-18 17:10:00,1.5584,1.5584,1.55795,1.55795,227600000.0
2009-08-18 17:11:00,1.55795,1.5581,1.5577,1.558,77100000.0
2009-08-18 17:12:00,1.558,1.55885,1.55795,1.55885,239100000.0
2009-08-18 17:13:00,1.5589,1.5593,1.5588,1.55905,172800000.0
2009-08-18 17:14:00,1.55905,1.55915,1.5585,1.5588,271100000.0
2009-08-18 17:15:00,1.5588,1.55905,1.5587,1.5589,222100000.0
2009-08-18 17:16:00,1.55895,1.55895,1.55845,1.55865,244600000.0
2009-08-18 17:17:00,1.5586,1.5587,1.5583,1.5584,256600000.0
2009-08-18 17:18:00,1.55845,1.55915,1.5584,1.559,211400000.0
2009-08-18 17:19:00,1.55915,1.55935,1.55895,1.55925,150200000.0
2009-08-18 17:20:00,1.55915,1.55915,1.5585,1.5588,236500000.0
2009-08-18 17:21:00,1.55875,1.559,1.55855,1.55855,227000000.0
2009-08-18 17:22:00,1.5584,1.5588,1.55835,1.5584,246900000.0
2009-08-18 17:23:00,1.55845,1.5593,1.5584,1.5584,173800000.0
2009-08-18 17:24:00,1.5584,1.5585,1.5582,1.5582,118400000.0
2009-08-18 17:25:00,1.55815,1.55835,1.55785,1.5582,205200000.0
2009-08-18 17:26:00,1.5583,1.5584,1.55795,1.5584,134500000.0
2009-08-18 17:27:00,1.5584,1.55865,1.558,1.5582,118200000.0
2009-08-18 17:28:00,1.5582,1.55845,1.5578,1.55825,224600000.0
2009-08-18 17:29:00,1.55825,1.55825,1.5579,1.5582,137400000.0
2009-08-18 17:30:00,1.55815,1.5582,1.5578,1.55815,142700000.0
2009-08-18 17:31:00,1.55815,1.5587,1.5579,1.5579,208800000.0
2009-08-18 17:32:00,1.55795,1.558,1.55775,1.55785,173000000.0
2009-08-18 17:33:00,1.55775,1.55795,1.5576,1.55785,167200000.0
2009-08-18 17:34:00,1.55785,1.5585,1.5577,1.55825,264800000.0
2009-08-18 17:35:00,1.55825,1.55855,1.55815,1.55825,67000000.0
2009-08-18 17:36:00,1.55835,1.55835,1.55795,1.558,206000000.0
2009-08-18 17:37:00,1.558,1.55825,1.55775,1.5578,383800000.0
2009-08-18 17:38:00,1.5578,1.55815,1.5574,1.55765,261000000.0
2009-08-18 17:39:00,1.5578,1.5581,1.55765,1.558,243400000.0
2009-08-18 17:40:00,1.55795,1.5582,1.55785,1.558,273100000.0
2009-08-18 17:41:00,1.55795,1.55815,1.55735,1.5575,127400000.0
2009-08-18 17:42:00,1.5575,1.558,1.5574,1.558,95200000.0
2009-08-18 17:43:00,1.558,1.5581,1.5578,1.558,69800000.0
2009-08-18 17:44:00,1.558,1.5582,1.55785,1.5582,69500000.0
2009-08-18 17:45:00,1.5581,1.5583,1.5579,1.5579,82200000.0
2009-08-18 17:46:00,1.558,1.55835,1.5578,1.55835,174100000.0
2009-08-18 17:47:00,1.55825,1.5584,1.5582,1.55835,77300000.0
2009-08-18 17:48:00,1.55845,1.5586,1.5582,1.5582,160400000.0
2009-08-18 17:49:00,1.55825,1.55845,1.5582,1.55845,92500000.0
2009-08-18 17:50:00,1.55835,1.55845,1.55825,1.5583,69600000.0
2009-08-18 17:51:00,1.5583,1.55835,1.5582,1.5582,60500000.0
2009-08-18 17:52:00,1.5582,1.5582,1.55775,1.55785,51200000.0
2009-08-18 17:53:00,1.55785,1.55795,1.55765,1.55765,67400000.0
2009-08-18 17:54:00,1.5576,1.5578,1.5574,1.55765,189200000.0
2009-08-18 17:55:00,1.5577,1.55795,1.5576,1.5579,97200000.0
2009-08-18 17:56:00,1.5579,1.5584,1.55785,1.55835,162600000.0
2009-08-18 17:57:00,1.55835,1.55885,1.55825,1.55875,137400000.0
2009-08-18 17:58:00,1.55885,1.559,1.55835,1.5587,199100000.0
2009-08-18 17:59:00,1.5587,1.55925,1.5586,1.55885,272100000.0
2009-08-18 18:00:00,1.55885,1.559,1.55855,1.55895,113800000.0
2009-08-18 18:01:00,1.55895,1.5591,1.5589,1.55895,93900000.0
2009-08-18 18:02:00,1.5589,1.55915,1.55835,1.55855,165400000.0
2009-08-18 18:03:00,1.5586,1.55865,1.55825,1.55845,146200000.0
2009-08-18 18:04:00,1.5585,1.5586,1.55785,1.55785,159300000.0
2009-08-18 18:05:00,1.55795,1.5585,1.5579,1.55835,180300000.0
2009-08-18 18:06:00,1.55835,1.55845,1.55805,1.55805,189900000.0
2009-08-18 18:07:00,1.558,1.55835,1.55795,1.5583,165100000.0
2009-08-18 18:08:00,1.5582,1.55855,1.55805,1.5583,204300000.0
2009-08-18 18:09:00,1.5584,1.55935,1.5584,1.55905,191200000.0
2009-08-18 18:10:00,1.559,1.5591,1.55885,1.55895,65500000.0
2009-08-18 18:11:00,1.55885,1.55895,1.55845,1.55895,151500000.0
2009-08-18 18:12:00,1.5591,1.5591,1.5586,1.55875,39300000.0
2009-08-18 18:13:00,1.55865,1.55885,1.5586,1.5588,59500000.0
2009-08-18 18:14:00,1.55875,1.5589,1.55855,1.5589,150100000.0
2009-08-18 18:15:00,1.5589,1.5589,1.55825,1.55845,99600000.0
2009-08-18 18:16:00,1.55845,1.5589,1.55825,1.5589,76100000.0
2009-08-18 18:17:00,1.5589,1.55925,1.5588,1.5592,205900000.0
2009-08-18 18:18:00,1.55925,1.55965,1.559,1.55915,139600000.0
2009-08-18 18:19:00,1.5592,1.55955,1.5587,1.55955,163700000.0
2009-08-18 18:20:00,1.55955,1.5597,1.5594,1.5596,75200000.0
2009-08-18 18:21:00,1.5596,1.55985,1.5595,1.55965,90400000.0
2009-08-18 18:22:00,1.55975,1.5598,1.55955,1.5596,58500000.0
2009-08-18 18:23:00,1.55965,1.55975,1.5595,1.5595,113700000.0
2009-08-18 18:24:00,1.55955,1.5596,1.5595,1.5595,98100000.0
2009-08-18 18:25:00,1.5595,1.55995,1.5595,1.55985,90800000.0
2009-08-18 18:26:00,1.55985,1.55985,1.5595,1.5595,99900000.0
2009-08-18 18:27:00,1.5595,1.5596,1.5595,1.5595,68000000.0
2009-08-18 18:28:00,1.5595,1.56005,1.5595,1.55995,125500000.0
2009-08-18 18:29:00,1.55995,1.5602,1.55975,1.56005,97700000.0
2009-08-18 18:30:00,1.56,1.56025,1.55985,1.56025,158600000.0
2009-08-18 18:31:00,1.5602,1.56035,1.5601,1.56025,73500000.0
2009-08-18 18:32:00,1.56025,1.56025,1.55985,1.55985,70600000.0
2009-08-18 18:33:00,1.5599,1.56,1.55975,1.55985,61900000.0
2009-08-18 18:34:00,1.55975,1.56,1.55965,1.5597,136200000.0
2009-08-18 18:35:00,1.55975,1.55995,1.55945,1.5595,78000000.0
2009-08-18 18:36:00,1.5595,1.55955,1.5595,1.5595,56500000.0
2009-08-18 18:37:00,1.55955,1.55955,1.5595,1.5595,23800000.0
2009-08-18 18:38:00,1.55955,1.55955,1.5595,1.5595,31700000.0
2009-08-18 18:39:00,1.5595,1.5595,1.5594,1.5595,50800000.0
2009-08-18 18:40:00,1.5595,1.5595,1.5595,1.5595,61000000.0
2009-08-18 18:41:00,1.5595,1.5595,1.5588,1.55895,79100000.0
2009-08-18 18:42:00,1.55905,1.55925,1.5584,1.55845,160900000.0
2009-08-18 18:43:00,1.5584,1.55895,1.5584,1.5589,89300000.0
2009-08-18 18:44:00,1.55885,1.55915,1.55885,1.55915,62400000.0
2009-08-18 18:45:00,1.55925,1.55925,1.5588,1.5588,169400000.0
2009-08-18 18:46:00,1.5588,1.55905,1.55855,1.55895,113400000.0
2009-08-18 18:47:00,1.55905,1.55935,1.55895,1.55915,183900000.0
2009-08-18 18:48:00,1.55915,1.55935,1.55895,1.55925,93700000.0
2009-08-18 18:49:00,1.55935,1.5594,1.55925,1.5594,119700000.0
2009-08-18 18:50:00,1.5594,1.55995,1.5594,1.5599,168600000.0
2009-08-18 18:51:00,1.5599,1.56,1.5596,1.5596,134600000.0
2009-08-18 18:52:00,1.5596,1.5598,1.5596,1.5597,186900000.0
2009-08-18 18:53:00,1.55965,1.5598,1.55955,1.55975,68900000.0
2009-08-18 18:54:00,1.55975,1.5601,1.55975,1.5601,16000000.0
2009-08-18 18:55:00,1.56,1.56,1.55945,1.55955,59400000.0
2009-08-18 18:56:00,1.55955,1.55965,1.55955,1.55955,64800000.0
2009-08-18 18:57:00,1.55955,1.5597,1.55955,1.5597,53000000.0
2009-08-18 18:58:00,1.5597,1.5598,1.55955,1.55975,61500000.0
2009-08-18 18:59:00,1.55985,1.56015,1.55985,1.56,86300000.0
2009-08-18 19:00:00,1.56,1.5603,1.55995,1.5602,130100000.0
2009-08-18 19:01:00,1.5602,1.56035,1.56005,1.5601,162700000.0
2009-08-18 19:02:00,1.56015,1.5602,1.55975,1.56015,110500000.0
2009-08-18 19:03:00,1.5602,1.5605,1.56005,1.5604,217400000.0
2009-08-18 19:04:00,1.5604,1.5605,1.56015,1.56035,132800000.0
2009-08-18 19:05:00,1.55995,1.56,1.55965,1.5598,148200000.0
2009-08-18 19:06:00,1.5598,1.5601,1.55975,1.55995,164700000.0
2009-08-18 19:07:00,1.55995,1.5602,1.55985,1.56005,59400000.0
2009-08-18 19:08:00,1.56005,1.5602,1.55985,1.56005,85800000.0
2009-08-18 19:09:00,1.5601,1.56025,1.56005,1.5602,35100000.0
2009-08-18 19:10:00,1.5601,1.5603,1.55985,1.56005,73400000.0
2009-08-18 19:11:00,1.5602,1.5604,1.5599,1.5603,82700000.0
2009-08-18 19:12:00,1.5603,1.5603,1.5599,1.56,262600000.0
2009-08-18 19:13:00,1.56,1.56,1.55975,1.5599,144000000.0
2009-08-18 19:14:00,1.5599,1.56015,1.55975,1.5599,57100000.0
2009-08-18 19:15:00,1.55995,1.56005,1.5599,1.55995,53700000.0
2009-08-18 19:16:00,1.55995,1.5601,1.55985,1.55985,18000000.0
2009-08-18 19:17:00,1.5599,1.5601,1.55975,1.56005,97000000.0
2009-08-18 19:18:00,1.55995,1.56015,1.55985,1.56015,171300000.0
2009-08-18 19:19:00,1.5602,1.5602,1.56,1.56,36500000.0
2009-08-18 19:20:00,1.56,1.56015,1.5599,1.56005,38900000.0
2009-08-18 19:21:00,1.56,1.56015,1.55925,1.5595,127000000.0
2009-08-18 19:22:00,1.5595,1.5597,1.5595,1.5596,62500000.0
2009-08-18 19:23:00,1.5597,1.5597,1.5591,1.5591,57500000.0
2009-08-18 19:24:00,1.5591,1.55915,1.55895,1.559,72400000.0
2009-08-18 19:25:00,1.559,1.5591,1.5588,1.55885,39500000.0
2009-08-18 19:26:00,1.55885,1.55885,1.5584,1.5586,130400000.0
2009-08-18 19:27:00,1.5587,1.55885,1.5583,1.5585,137200000.0
2009-08-18 19:28:00,1.5585,1.55855,1.5583,1.5585,101100000.0
2009-08-18 19:29:00,1.5585,1.55885,1.5585,1.5588,54400000.0
2009-08-18 19:30:00,1.55875,1.559,1.5586,1.55895,164400000.0
2009-08-18 19:31:00,1.55895,1.55895,1.55865,1.55865,72600000.0
2009-08-18 19:32:00,1.55865,1.5589,1.55865,1.5588,96400000.0
2009-08-18 19:33:00,1.55875,1.5589,1.55855,1.5586,145500000.0
2009-08-18 19:34:00,1.5586,1.5589,1.5585,1.55875,82400000.0
2009-08-18 19:35:00,1.55865,1.5591,1.55855,1.5586,191600000.0
2009-08-18 19:36:00,1.5587,1.5588,1.5583,1.5585,121000000.0
2009-08-18 19:37:00,1.5585,1.5586,1.5581,1.55815,59700000.0
2009-08-18 19:38:00,1.5582,1.55875,1.5582,1.5587,135000000.0
2009-08-18 19:39:00,1.5587,1.55895,1.5585,1.5589,130700000.0
2009-08-18 19:40:00,1.5589,1.55925,1.5587,1.55885,104500000.0
2009-08-18 19:41:00,1.55885,1.5591,1.558,1.5582,123400000.0
2009-08-18 19:42:00,1.5582,1.5584,1.55815,1.5583,62700000.0
2009-08-18 19:43:00,1.5583,1.55845,1.55795,1.55795,50300000.0
2009-08-18 19:44:00,1.5578,1.5584,1.5577,1.5583,96700000.0
2009-08-18 19:45:00,1.5583,1.55835,1.55765,1.5578,135100000.0
2009-08-18 19:46:00,1.5579,1.55795,1.55765,1.55775,45100000.0
2009-08-18 19:47:00,1.55765,1.5579,1.55735,1.55735,49200000.0
2009-08-18 19:48:00,1.55735,1.55765,1.55715,1.5575,149200000.0
2009-08-18 19:49:00,1.55755,1.55835,1.5575,1.55815,152900000.0
2009-08-18 19:50:00,1.5582,1.5585,1.55765,1.5579,166300000.0
2009-08-18 19:51:00,1.5579,1.558,1.55715,1.5576,114300000.0
2009-08-18 19:52:00,1.5576,1.5579,1.5576,1.55785,45700000.0
2009-08-18 19:53:00,1.55785,1.55795,1.55725,1.55735,98700000.0
2009-08-18 19:54:00,1.5575,1.55765,1.55735,1.55755,80700000.0
2009-08-18 19:55:00,1.55765,1.55765,1.55755,1.55765,27800000.0
2009-08-18 19:56:00,1.55765,1.55785,1.55715,1.55715,102000000.0
2009-08-18 19:57:00,1.5573,1.55775,1.5572,1.5577,196200000.0
2009-08-18 19:58:00,1.55765,1.558,1.5569,1.55725,256200000.0
2009-08-18 19:59:00,1.55725,1.55765,1.55715,1.55745,189200000.0
2009-08-18 20:00:00,1.55745,1.5579,1.55745,1.55765,102600000.0
2009-08-18 20:01:00,1.5576,1.5577,1.557,1.55705,120000000.0
2009-08-18 20:02:00,1.55695,1.5574,1.55665,1.5573,198500000.0
2009-08-18 20:03:00,1.55715,1.55745,1.55665,1.55705,115100000.0
2009-08-18 20:04:00,1.5571,1.55755,1.5571,1.55745,101400000.0
2009-08-18 20:05:00,1.5573,1.5574,1.5568,1.55695,134500000.0
2009-08-18 20:06:00,1.55695,1.55695,1.5563,1.5566,137700000.0
2009-08-18 20:07:00,1.5566,1.5567,1.55655,1.5566,63200000.0
2009-08-18 20:08:00,1.5566,1.55715,1.5566,1.55695,145000000.0
2009-08-18 20:09:00,1.55685,1.55695,1.5568,1.5569,72600000.0
2009-08-18 20:10:00,1.55685,1.55705,1.55685,1.55685,45700000.0
2009-08-18 20:11:00,1.5568,1.55695,1.55675,1.5569,88000000.0
2009-08-18 20:12:00,1.557,1.557,1.5562,1.5565,212200000.0
2009-08-18 20:13:00,1.5565,1.55675,1.55635,1.55655,76100000.0
2009-08-18 20:14:00,1.5566,1.55705,1.5566,1.55685,101600000.0
2009-08-18 20:15:00,1.55685,1.557,1.55655,1.5568,183800000.0
2009-08-18 20:16:00,1.5567,1.5568,1.5564,1.5566,71300000.0
2009-08-18 20:17:00,1.5566,1.5568,1.5563,1.5567,64500000.0
2009-08-18 20:18:00,1.5568,1.557,1.5568,1.55695,27700000.0
2009-08-18 20:19:00,1.557,1.55735,1.55695,1.55725,116200000.0
2009-08-18 20:20:00,1.55725,1.55725,1.55655,1.55665,80600000.0
2009-08-18 20:21:00,1.5566,1.5567,1.5562,1.55645,148300000.0
2009-08-18 20:22:00,1.5565,1.55675,1.5563,1.55635,77900000.0
2009-08-18 20:23:00,1.55635,1.55685,1.5563,1.55685,108500000.0
2009-08-18 20:24:00,1.55685,1.55725,1.5568,1.55695,111900000.0
2009-08-18 20:25:00,1.5569,1.55835,1.5569,1.5583,140700000.0
2009-08-18 20:26:00,1.5584,1.5585,1.5577,1.5577,84000000.0
2009-08-18 20:27:00,1.55785,1.55865,1.55785,1.55865,119200000.0
2009-08-18 20:28:00,1.55865,1.55875,1.55805,1.55815,116600000.0
2009-08-18 20:29:00,1.55815,1.5584,1.55785,1.55825,113600000.0
2009-08-18 20:30:00,1.5584,1.5584,1.55785,1.55815,96100000.0
2009-08-18 20:31:00,1.558,1.5588,1.55795,1.5583,118900000.0
2009-08-18 20:32:00,1.55825,1.5583,1.5577,1.55775,141700000.0
2009-08-18 20:33:00,1.55775,1.55775,1.5572,1.5574,196200000.0
2009-08-18 20:34:00,1.55745,1.55765,1.5572,1.55765,39000000.0
2009-08-18 20:35:00,1.55775,1.55845,1.5576,1.55815,74200000.0
2009-08-18 20:36:00,1.5581,1.55845,1.55795,1.5581,219100000.0
2009-08-18 20:37:00,1.5581,1.55825,1.558,1.55805,99800000.0
2009-08-18 20:38:00,1.5581,1.55815,1.55785,1.55795,51700000.0
2009-08-18 20:39:00,1.55795,1.5582,1.55795,1.55805,95300000.0
2009-08-18 20:40:00,1.558,1.55835,1.5577,1.558,131500000.0
2009-08-18 20:41:00,1.5579,1.5579,1.5571,1.5573,85400000.0
2009-08-18 20:42:00,1.55735,1.55745,1.5571,1.55745,111800000.0
2009-08-18 20:43:00,1.55745,1.55745,1.55715,1.55725,51600000.0
2009-08-18 20:44:00,1.55725,1.5573,1.55705,1.5572,58600000.0
2009-08-18 20:45:00,1.5571,1.55725,1.5568,1.55705,102600000.0
2009-08-18 20:46:00,1.55715,1.55715,1.5563,1.55635,96700000.0
2009-08-18 20:47:00,1.5564,1.5568,1.5564,1.55675,96100000.0
2009-08-18 20:48:00,1.55675,1.55675,1.5564,1.55645,66300000.0
2009-08-18 20:49:00,1.55635,1.55705,1.55635,1.557,101900000.0
2009-08-18 20:50:00,1.557,1.55725,1.557,1.55725,29800000.0
2009-08-18 20:51:00,1.5572,1.55735,1.55715,1.55715,53200000.0
2009-08-18 20:52:00,1.55725,1.55745,1.55715,1.55735,33600000.0
2009-08-18 20:53:00,1.55735,1.55755,1.55735,1.55745,36900000.0
2009-08-18 20:54:00,1.55755,1.55765,1.55745,1.55745,24200000.0
2009-08-18 20:55:00,1.55735,1.55745,1.5571,1.5574,52000000.0
2009-08-18 20:56:00,1.55745,1.5576,1.5573,1.55745,102400000.0
2009-08-18 20:57:00,1.55745,1.5575,1.5572,1.55745,42600000.0
2009-08-18 20:58:00,1.55745,1.55765,1.55725,1.55745,63000000.0
2009-08-18 20:59:00,1.55745,1.55765,1.5572,1.55765,124000000.0
2009-08-18 21:00:00,1.5575,1.55755,1.5571,1.55725,136800000.0
2009-08-18 21:01:00,1.55725,1.5573,1.5569,1.5569,53600000.0
2009-08-18 21:02:00,1.5569,1.5571,1.55675,1.55685,48000000.0
2009-08-18 21:03:00,1.55685,1.55715,1.55685,1.55695,56300000.0
2009-08-18 21:04:00,1.55695,1.55725,1.5568,1.557,55200000.0
2009-08-18 21:05:00,1.557,1.5573,1.557,1.55705,40800000.0
2009-08-18 21:06:00,1.5571,1.5572,1.5569,1.55695,61300000.0
2009-08-18 21:07:00,1.5569,1.55715,1.55675,1.55715,79000000.0
2009-08-18 21:08:00,1.55715,1.55735,1.5568,1.5568,76200000.0
2009-08-18 21:09:00,1.5568,1.55715,1.5568,1.557,58200000.0
2009-08-18 21:10:00,1.557,1.55725,1.55685,1.557,55500000.0
2009-08-18 21:11:00,1.557,1.55725,1.5567,1.557,118400000.0
2009-08-18 21:12:00,1.557,1.5572,1.55695,1.55695,66800000.0
2009-08-18 21:13:00,1.55695,1.55695,1.55655,1.55655,27400000.0
2009-08-18 21:14:00,1.55645,1.55665,1.55625,1.55635,76500000.0
2009-08-18 21:15:00,1.5563,1.5564,1.5561,1.55635,72800000.0
2009-08-18 21:16:00,1.5561,1.55635,1.556,1.55615,93600000.0
2009-08-18 21:17:00,1.5561,1.5563,1.55605,1.55625,45300000.0
2009-08-18 21:18:00,1.55625,1.55655,1.55625,1.55635,52300000.0
2009-08-18 21:19:00,1.55645,1.55645,1.55625,1.5563,18300000.0
2009-08-18 21:20:00,1.5564,1.5564,1.5562,1.55625,45400000.0
2009-08-18 21:21:00,1.55635,1.5564,1.55625,1.5564,12000000.0
2009-08-18 21:22:00,1.5563,1.5564,1.55625,1.5563,17000000.0
2009-08-18 21:23:00,1.5562,1.55635,1.5561,1.5563,56400000.0
2009-08-18 21:24:00,1.5562,1.55635,1.5562,1.5562,38200000.0
2009-08-18 21:25:00,1.5562,1.55665,1.5562,1.55665,66000000.0
2009-08-18 21:26:00,1.55665,1.55665,1.5564,1.55655,90100000.0
2009-08-18 21:27:00,1.55665,1.55715,1.55665,1.55715,118100000.0
2009-08-18 21:28:00,1.55715,1.55735,1.5569,1.55735,234000000.0
2009-08-18 21:29:00,1.55735,1.5575,1.55695,1.55715,207600000.0
2009-08-18 21:30:00,1.55715,1.55715,1.55685,1.55685,233800000.0
2009-08-18 21:31:00,1.55685,1.5571,1.55665,1.5571,101300000.0
2009-08-18 21:32:00,1.55705,1.5573,1.5569,1.55725,105200000.0
2009-08-18 21:33:00,1.55715,1.5573,1.5571,1.55725,70300000.0
2009-08-18 21:34:00,1.55725,1.55735,1.5569,1.55705,115400000.0
2009-08-18 21:35:00,1.557,1.55715,1.55695,1.557,120400000.0
2009-08-18 21:36:00,1.557,1.55735,1.557,1.55735,44400000.0
2009-08-18 21:37:00,1.55735,1.5577,1.55735,1.5577,49100000.0
2009-08-18 21:38:00,1.55755,1.55755,1.5571,1.5571,36000000.0
2009-08-18 21:39:00,1.5571,1.55725,1.5571,1.55725,46300000.0
2009-08-18 21:40:00,1.55735,1.55755,1.5572,1.5572,53300000.0
2009-08-18 21:41:00,1.5572,1.55725,1.55705,1.55715,32600000.0
2009-08-18 21:42:00,1.55705,1.55725,1.5569,1.5572,92300000.0
2009-08-18 21:43:00,1.5571,1.5572,1.55695,1.5571,15000000.0
2009-08-18 21:44:00,1.55695,1.55695,1.5568,1.55685,19200000.0
2009-08-18 21:45:00,1.55685,1.55685,1.5566,1.5567,48000000.0
2009-08-18 21:46:00,1.5566,1.5568,1.5566,1.5568,47700000.0
2009-08-18 21:47:00,1.5568,1.55695,1.5566,1.5566,33000000.0
2009-08-18 21:48:00,1.5566,1.5567,1.5566,1.55665,19300000.0
2009-08-18 21:49:00,1.55655,1.5566,1.55645,1.5566,9000000.0
2009-08-18 21:50:00,1.55645,1.55645,1.556,1.556,54400000.0
2009-08-18 21:51:00,1.5562,1.5563,1.5562,1.5563,12000000.0
2009-08-18 21:52:00,1.5563,1.55645,1.5563,1.55635,81400000.0
2009-08-18 21:53:00,1.55635,1.55645,1.5563,1.5563,71900000.0
2009-08-18 21:54:00,1.5563,1.55675,1.5563,1.55675,137000000.0
2009-08-18 21:55:00,1.5567,1.55675,1.5566,1.55675,132700000.0
2009-08-18 21:56:00,1.5568,1.557,1.55655,1.55655,109900000.0
2009-08-18 21:57:00,1.55655,1.5566,1.5563,1.5563,181300000.0
2009-08-18 21:58:00,1.5563,1.5564,1.5563,1.5563,46000000.0
2009-08-18 21:59:00,1.5563,1.5566,1.5563,1.55635,35000000.0
2009-08-18 22:00:00,1.5564,1.5564,1.5563,1.5563,38200000.0
2009-08-18 22:01:00,1.5563,1.5563,1.5563,1.5563,25000000.0
2009-08-18 22:02:00,1.5563,1.5563,1.5563,1.5563,26000000.0
2009-08-18 22:03:00,1.5563,1.5565,1.5563,1.55645,45000000.0
2009-08-18 22:04:00,1.55645,1.55675,1.55645,1.5566,40200000.0
2009-08-18 22:05:00,1.5566,1.5566,1.55635,1.5564,40000000.0
2009-08-18 22:06:00,1.5564,1.55685,1.55625,1.5564,58400000.0
2009-08-18 22:07:00,1.55645,1.55645,1.5563,1.5563,52200000.0
2009-08-18 22:08:00,1.5563,1.55635,1.5563,1.5563,51600000.0
2009-08-18 22:09:00,1.5563,1.5563,1.5563,1.5563,1000000.0
2009-08-18 22:10:00,1.5563,1.5563,1.5563,1.5563,19000000.0
2009-08-18 22:11:00,1.5563,1.5563,1.5563,1.5563,25000000.0
2009-08-18 22:12:00,1.5563,1.5563,1.5563,1.5563,15000000.0
2009-08-18 22:13:00,1.5563,1.5563,1.5563,1.5563,27000000.0
2009-08-18 22:14:00,1.5563,1.5563,1.5563,1.5563,3000000.0
2009-08-18 22:15:00,1.5563,1.5563,1.5563,1.5563,15000000.0
2009-08-18 22:16:00,1.5563,1.5563,1.5557,1.5557,14000000.0
2009-08-18 22:17:00,1.55545,1.55605,1.5548,1.556,60000000.0
2009-08-18 22:18:00,1.556,1.556,1.5559,1.5559,13500000.0
2009-08-18 22:19:00,1.55595,1.55605,1.55585,1.55585,67400000.0
2009-08-18 22:20:00,1.5559,1.5559,1.5559,1.5559,2000000.0
2009-08-18 22:21:00,1.5558,1.5559,1.5558,1.5559,12600000.0
2009-08-18 22:22:00,1.5558,1.55585,1.5558,1.55585,19300000.0
2009-08-18 22:23:00,1.556,1.556,1.5556,1.55565,54600000.0
2009-08-18 22:24:00,1.55575,1.5559,1.55575,1.5558,47600000.0
2009-08-18 22:25:00,1.5558,1.55625,1.55575,1.55625,57100000.0
2009-08-18 22:26:00,1.55625,1.55625,1.55615,1.55625,22800000.0
2009-08-18 22:27:00,1.55625,1.55625,1.55595,1.55595,27000000.0
2009-08-18 22:28:00,1.55595,1.556,1.55585,1.556,19000000.0
2009-08-18 22:29:00,1.5559,1.5562,1.5559,1.5561,54000000.0
2009-08-18 22:30:00,1.5561,1.5566,1.5561,1.5564,78200000.0
2009-08-18 22:31:00,1.55635,1.55635,1.5561,1.55615,16400000.0
2009-08-18 22:32:00,1.5562,1.55655,1.5562,1.5564,42400000.0
2009-08-18 22:33:00,1.55635,1.55635,1.5563,1.5563,24200000.0
2009-08-18 22:34:00,1.55625,1.55625,1.55585,1.5562,27000000.0
2009-08-18 22:35:00,1.55615,1.55625,1.55615,1.55625,8000000.0
2009-08-18 22:36:00,1.5563,1.55645,1.55625,1.5563,17800000.0
2009-08-18 22:37:00,1.55625,1.55625,1.5549,1.5551,61200000.0
2009-08-18 22:38:00,1.55515,1.5553,1.55505,1.5553,37600000.0
2009-08-18 22:39:00,1.55545,1.5557,1.55535,1.5556,175100000.0
2009-08-18 22:40:00,1.5556,1.55585,1.5556,1.5557,110100000.0
2009-08-18 22:41:00,1.5557,1.5561,1.55555,1.55605,100600000.0
2009-08-18 22:42:00,1.556,1.5562,1.556,1.5562,92600000.0
2009-08-18 22:43:00,1.55625,1.5566,1.55625,1.5565,78000000.0
2009-08-18 22:44:00,1.5564,1.55655,1.5564,1.55655,24100000.0
2009-08-18 22:45:00,1.55645,1.55645,1.5563,1.55635,27300000.0
2009-08-18 22:46:00,1.5564,1.55655,1.5564,1.55655,10600000.0
2009-08-18 22:47:00,1.55655,1.55655,1.55655,1.55655,21300000.0
2009-08-18 22:48:00,1.5566,1.55685,1.55655,1.55655,23800000.0
2009-08-18 22:49:00,1.5568,1.5568,1.55675,1.55675,76000000.0
2009-08-18 22:50:00,1.5569,1.5569,1.55635,1.5565,75300000.0
2009-08-18 22:51:00,1.55655,1.5566,1.55635,1.55655,68200000.0
2009-08-18 22:52:00,1.55655,1.5567,1.55655,1.55665,10000000.0
2009-08-18 22:53:00,1.55665,1.5569,1.5566,1.55665,50900000.0
2009-08-18 22:54:00,1.5566,1.55665,1.55655,1.55665,38200000.0
2009-08-18 22:55:00,1.5566,1.55665,1.5563,1.55655,133000000.0
2009-08-18 22:56:00,1.55655,1.55665,1.5565,1.55665,99700000.0
2009-08-18 22:57:00,1.55665,1.55665,1.5556,1.5558,82500000.0
2009-08-18 22:58:00,1.5558,1.55635,1.5558,1.55605,62600000.0
2009-08-18 22:59:00,1.55615,1.55635,1.5556,1.5557,55600000.0
2009-08-18 23:00:00,1.5557,1.5562,1.55465,1.5555,25000000.0
2009-08-18 23:01:00,1.55545,1.5561,1.55545,1.5561,25200000.0
2009-08-18 23:02:00,1.5562,1.55625,1.5561,1.55625,7000000.0
2009-08-18 23:03:00,1.5562,1.55675,1.55605,1.5562,13600000.0
2009-08-18 23:04:00,1.5563,1.5564,1.556,1.55615,17000000.0
2009-08-18 23:05:00,1.5562,1.55635,1.5561,1.55635,10600000.0
2009-08-18 23:06:00,1.5565,1.55665,1.55605,1.5564,30400000.0
2009-08-18 23:07:00,1.55635,1.55685,1.55635,1.5568,19400000.0
2009-08-18 23:08:00,1.5566,1.55685,1.55655,1.55665,31600000.0
2009-08-18 23:09:00,1.55675,1.55675,1.55665,1.55665,6000000.0
2009-08-18 23:10:00,1.55665,1.55685,1.5566,1.55675,22700000.0
2009-08-18 23:11:00,1.55675,1.55675,1.5567,1.55675,41200000.0
2009-08-18 23:12:00,1.5567,1.55685,1.5567,1.55685,51600000.0
2009-08-18 23:13:00,1.5568,1.5569,1.5568,1.5568,24100000.0
2009-08-18 23:14:00,1.5569,1.5569,1.55675,1.55685,9200000.0
2009-08-18 23:15:00,1.5569,1.5569,1.55675,1.55675,8800000.0
2009-08-18 23:16:00,1.5568,1.5572,1.5567,1.55685,70500000.0
2009-08-18 23:17:00,1.557,1.5572,1.55635,1.55705,44800000.0
2009-08-18 23:18:00,1.5572,1.55745,1.5572,1.55725,10600000.0
2009-08-18 23:19:00,1.55715,1.55715,1.55635,1.55665,42400000.0
2009-08-18 23:20:00,1.5562,1.55626,1.55614,1.55614,12500000.0
2009-08-18 23:21:00,1.5566,1.5566,1.55635,1.55635,12500000.0
2009-08-18 23:22:00,1.5565,1.5565,1.5561,1.55635,22900000.0
2009-08-18 23:23:00,1.55635,1.55635,1.556,1.55625,16800000.0
2009-08-18 23:24:00,1.5563,1.5565,1.5562,1.5565,42100000.0
2009-08-18 23:25:00,1.55655,1.5567,1.5565,1.5565,18300000.0
2009-08-18 23:26:00,1.55655,1.5566,1.5565,1.5566,7000000.0
2009-08-18 23:27:00,1.5566,1.5567,1.5566,1.5567,3000000.0
2009-08-18 23:28:00,1.5567,1.5567,1.5566,1.5567,6000000.0
2009-08-18 23:29:00,1.5566,1.5566,1.5565,1.5565,6200000.0
2009-08-18 23:30:00,1.55645,1.5567,1.55645,1.5566,6800000.0
2009-08-18 23:31:00,1.55635,1.55635,1.55635,1.55635,4800000.0
2009-08-18 23:32:00,1.5567,1.5567,1.55605,1.55605,12600000.0
2009-08-18 23:33:00,1.55625,1.55635,1.556,1.55625,8800000.0
2009-08-18 23:34:00,1.556,1.55625,1.5559,1.55605,19000000.0
2009-08-18 23:35:00,1.5562,1.5563,1.55595,1.5561,8000000.0
2009-08-18 23:36:00,1.5561,1.5561,1.5561,1.5561,11000000.0
2009-08-18 23:37:00,1.556,1.556,1.556,1.556,5000000.0
2009-08-18 23:38:00,1.5561,1.5564,1.5561,1.5564,15800000.0
2009-08-18 23:39:00,1.5564,1.55655,1.5564,1.55655,20000000.0
2009-08-18 23:40:00,1.55645,1.55655,1.55645,1.55655,6000000.0
2009-08-18 23:41:00,1.55645,1.55655,1.55645,1.55645,5000000.0
2009-08-18 23:42:00,1.55655,1.55655,1.55645,1.55655,10000000.0
2009-08-18 23:43:00,1.5565,1.5567,1.5565,1.55655,12000000.0
2009-08-18 23:44:00,1.55665,1.55675,1.55655,1.5566,8000000.0
2009-08-18 23:45:00,1.55675,1.5569,1.5566,1.5569,21000000.0
2009-08-18 23:46:00,1.557,1.5572,1.5569,1.5572,12000000.0
2009-08-18 23:47:00,1.5572,1.5572,1.55685,1.55705,15000000.0
2009-08-18 23:48:00,1.5571,1.5571,1.55695,1.5571,18000000.0
2009-08-18 23:49:00,1.557,1.55705,1.557,1.557,11000000.0
2009-08-18 23:50:00,1.557,1.55705,1.5569,1.55705,11000000.0
2009-08-18 23:51:00,1.557,1.55705,1.557,1.557,4000000.0
2009-08-18 23:52:00,1.55665,1.55665,1.55665,1.55665,1600000.0
2009-08-18 23:53:00,1.55695,1.55695,1.5566,1.55685,14000000.0
2009-08-18 23:54:00,1.5565,1.5565,1.5565,1.5565,1600000.0
2009-08-18 23:55:00,1.55615,1.55653,1.55615,1.55629,8600000.0
2009-08-18 23:56:00,1.5566,1.5567,1.5566,1.5567,8600000.0
2009-08-18 23:57:00,1.55665,1.5567,1.5564,1.5564,19000000.0
2009-08-18 23:58:00,1.5565,1.5565,1.5564,1.5564,4000000.0
2009-08-18 23:59:00,1.5565,1.5565,1.5564,1.5564,6000000.0
2009-08-19 00:00:00,1.55645,1.55645,1.55635,1.55645,48000000.0
2009-08-19 00:01:00,1.55635,1.5569,1.55635,1.55685,114900000.0
2009-08-19 00:02:00,1.5569,1.55695,1.5567,1.55695,34000000.0
2009-08-19 00:03:00,1.55685,1.55685,1.55655,1.55655,32000000.0
2009-08-19 00:04:00,1.55655,1.55655,1.55655,1.55655,10000000.0
2009-08-19 00:05:00,1.55655,1.55665,1.55655,1.5566,9000000.0
2009-08-19 00:06:00,1.55665,1.5567,1.5566,1.5567,10000000.0
2009-08-19 00:07:00,1.5567,1.5567,1.5567,1.5567,6000000.0
2009-08-19 00:08:00,1.5567,1.55675,1.5567,1.5567,16000000.0
2009-08-19 00:09:00,1.5567,1.5568,1.5567,1.55675,10000000.0
2009-08-19 00:10:00,1.5565,1.5567,1.5565,1.5566,13000000.0
2009-08-19 00:11:00,1.5567,1.5567,1.55665,1.55665,11000000.0
2009-08-19 00:12:00,1.5567,1.5567,1.55655,1.55665,13000000.0
2009-08-19 00:13:00,1.55655,1.55675,1.55655,1.5567,7000000.0
2009-08-19 00:14:00,1.5566,1.55675,1.5566,1.5566,27000000.0
2009-08-19 00:15:00,1.5567,1.55675,1.5566,1.5567,12000000.0
2009-08-19 00:16:00,1.5568,1.5568,1.5566,1.55665,15000000.0
2009-08-19 00:17:00,1.5566,1.5566,1.5565,1.55655,12000000.0
2009-08-19 00:18:00,1.55665,1.5567,1.5564,1.5565,21200000.0
2009-08-19 00:19:00,1.55645,1.55665,1.55645,1.55665,11800000.0
2009-08-19 00:20:00,1.5567,1.55695,1.5567,1.5567,15000000.0
2009-08-19 00:21:00,1.55665,1.55665,1.55645,1.55645,4000000.0
2009-08-19 00:22:00,1.5564,1.55645,1.5564,1.55645,6000000.0
2009-08-19 00:23:00,1.55645,1.55655,1.55615,1.55615,27000000.0
2009-08-19 00:24:00,1.55605,1.55635,1.55605,1.55635,23000000.0
2009-08-19 00:25:00,1.55645,1.55645,1.55635,1.55635,22000000.0
2009-08-19 00:26:00,1.55635,1.55655,1.55635,1.55645,11000000.0
2009-08-19 00:27:00,1.55645,1.55655,1.5564,1.5564,5000000.0
2009-08-19 00:28:00,1.5563,1.5564,1.5563,1.5563,13000000.0
2009-08-19 00:29:00,1.5564,1.5564,1.5562,1.55635,15000000.0
2009-08-19 00:30:00,1.5564,1.55655,1.5562,1.55655,8800000.0
2009-08-19 00:31:00,1.55655,1.5566,1.5564,1.5566,5200000.0
2009-08-19 00:32:00,1.55665,1.55675,1.5563,1.5565,20000000.0
2009-08-19 00:33:00,1.55665,1.55675,1.5565,1.5565,25600000.0
2009-08-19 00:34:00,1.55655,1.5567,1.55655,1.55665,10000000.0
2009-08-19 00:35:00,1.5567,1.557,1.55665,1.5569,20200000.0
2009-08-19 00:36:00,1.55705,1.55705,1.55645,1.5567,25700000.0
2009-08-19 00:37:00,1.5568,1.5568,1.55655,1.5567,35600000.0
2009-08-19 00:38:00,1.55655,1.5569,1.55655,1.55675,22000000.0
2009-08-19 00:39:00,1.55675,1.55685,1.5567,1.5567,26600000.0
2009-08-19 00:40:00,1.5568,1.55705,1.5567,1.55695,26400000.0
2009-08-19 00:41:00,1.5568,1.55695,1.55665,1.55685,20200000.0
2009-08-19 00:42:00,1.5569,1.5569,1.5568,1.5569,10400000.0
2009-08-19 00:43:00,1.5568,1.5569,1.5568,1.5569,16800000.0
2009-08-19 00:44:00,1.5568,1.5569,1.5568,1.55685,11400000.0
2009-08-19 00:45:00,1.5569,1.55695,1.5568,1.55685,10400000.0
2009-08-19 00:46:00,1.5569,1.557,1.5568,1.557,8800000.0
2009-08-19 00:47:00,1.55705,1.55715,1.55705,1.55715,10400000.0
2009-08-19 00:48:00,1.55725,1.5574,1.55705,1.55705,16800000.0
2009-08-19 00:49:00,1.55715,1.55715,1.55675,1.55685,30400000.0
2009-08-19 00:50:00,1.55675,1.5568,1.5565,1.5567,11800000.0
2009-08-19 00:51:00,1.5568,1.55695,1.55665,1.55695,16400000.0
2009-08-19 00:52:00,1.55685,1.55715,1.55685,1.55715,16800000.0
2009-08-19 00:53:00,1.55705,1.55725,1.55705,1.55715,22400000.0
2009-08-19 00:54:00,1.5572,1.55725,1.5571,1.5571,13000000.0
2009-08-19 00:55:00,1.5571,1.5572,1.5571,1.5572,9600000.0
2009-08-19 00:56:00,1.55725,1.55725,1.55705,1.55705,5000000.0
2009-08-19 00:57:00,1.557,1.5572,1.5568,1.5568,15200000.0
2009-08-19 00:58:00,1.55685,1.55685,1.5567,1.55675,9400000.0
2009-08-19 00:59:00,1.5567,1.5567,1.5565,1.5565,18000000.0
2009-08-19 01:00:00,1.5566,1.55665,1.5565,1.55655,18000000.0
2009-08-19 01:01:00,1.55665,1.55665,1.55655,1.55655,19000000.0
2009-08-19 01:02:00,1.5566,1.55665,1.5566,1.55665,7000000.0
2009-08-19 01:03:00,1.55655,1.55655,1.55655,1.55655,1600000.0
2009-08-19 01:04:00,1.55665,1.55665,1.55665,1.55665,1000000.0
2009-08-19 01:05:00,1.5567,1.5567,1.5566,1.5566,4000000.0
2009-08-19 01:06:00,1.5566,1.5567,1.5566,1.5566,4000000.0
2009-08-19 01:07:00,1.5565,1.557,1.5565,1.5569,16800000.0
2009-08-19 01:08:00,1.5568,1.5568,1.5568,1.5568,1000000.0
2009-08-19 01:09:00,1.5567,1.55685,1.5567,1.55685,3400000.0
2009-08-19 01:10:00,1.5568,1.55695,1.5568,1.5569,4400000.0
2009-08-19 01:11:00,1.557,1.557,1.5569,1.5569,2000000.0
2009-08-19 01:12:00,1.5568,1.5568,1.5568,1.5568,4000000.0
2009-08-19 01:13:00,1.55695,1.557,1.55695,1.557,3000000.0
2009-08-19 01:14:00,1.5569,1.55695,1.5567,1.55695,10800000.0
2009-08-19 01:15:00,1.557,1.557,1.55695,1.557,3000000.0
2009-08-19 01:16:00,1.557,1.55715,1.5566,1.55705,21600000.0
2009-08-19 01:17:00,1.55715,1.55725,1.55705,1.55705,11800000.0
2009-08-19 01:18:00,1.55715,1.55715,1.55715,1.55715,1000000.0
2009-08-19 01:19:00,1.55705,1.55715,1.557,1.557,8600000.0
2009-08-19 01:20:00,1.55695,1.557,1.55685,1.5569,11800000.0
2009-08-19 01:21:00,1.55695,1.55695,1.55695,1.55695,1000000.0
2009-08-19 01:22:00,1.55705,1.5572,1.55695,1.55715,7800000.0
2009-08-19 01:23:00,1.55725,1.55745,1.557,1.55725,49500000.0
2009-08-19 01:24:00,1.5572,1.55735,1.5571,1.55735,82100000.0
2009-08-19 01:25:00,1.55715,1.5576,1.55715,1.5576,34800000.0
2009-08-19 01:26:00,1.55745,1.5575,1.5571,1.5573,45100000.0
2009-08-19 01:27:00,1.55725,1.55765,1.5571,1.55755,35800000.0
2009-08-19 01:28:00,1.5575,1.5577,1.5573,1.5577,58900000.0
2009-08-19 01:29:00,1.5576,1.55765,1.55735,1.5575,26000000.0
2009-08-19 01:30:00,1.55745,1.55765,1.55715,1.5576,73500000.0
2009-08-19 01:31:00,1.5575,1.55785,1.55745,1.55775,72400000.0
2009-08-19 01:32:00,1.55775,1.5578,1.5574,1.55745,39300000.0
2009-08-19 01:33:00,1.5574,1.5577,1.55735,1.5575,16000000.0
2009-08-19 01:34:00,1.55745,1.5578,1.5574,1.5577,22000000.0
2009-08-19 01:35:00,1.5577,1.5577,1.5571,1.55715,35600000.0
2009-08-19 01:36:00,1.5574,1.5575,1.5572,1.55735,27800000.0
2009-08-19 01:37:00,1.5573,1.5574,1.55715,1.55725,44600000.0
2009-08-19 01:38:00,1.5572,1.55725,1.55715,1.55715,12200000.0
2009-08-19 01:39:00,1.55715,1.5572,1.5571,1.5571,13400000.0
2009-08-19 01:40:00,1.55715,1.5573,1.55715,1.5572,11000000.0
2009-08-19 01:41:00,1.55725,1.55735,1.55715,1.55735,23600000.0
2009-08-19 01:42:00,1.5574,1.55755,1.5574,1.55755,13200000.0
2009-08-19 01:43:00,1.55755,1.55755,1.5574,1.55745,8000000.0
2009-08-19 01:44:00,1.55755,1.55755,1.55735,1.55745,16800000.0
2009-08-19 01:45:00,1.5574,1.55755,1.5574,1.55755,17000000.0
2009-08-19 01:46:00,1.5576,1.55775,1.55745,1.55745,11800000.0
2009-08-19 01:47:00,1.55745,1.55745,1.55745,1.55745,8600000.0
2009-08-19 01:48:00,1.55745,1.5576,1.5574,1.5575,44000000.0
2009-08-19 01:49:00,1.55755,1.55785,1.55755,1.55775,27400000.0
2009-08-19 01:50:00,1.55785,1.55785,1.5574,1.5577,38400000.0
2009-08-19 01:51:00,1.5578,1.55795,1.5576,1.55795,45200000.0
2009-08-19 01:52:00,1.5581,1.5584,1.5577,1.5578,69800000.0
2009-08-19 01:53:00,1.55785,1.55935,1.5578,1.55905,102000000.0
2009-08-19 01:54:00,1.5591,1.5591,1.55875,1.5589,57400000.0
2009-08-19 01:55:00,1.55885,1.55905,1.5584,1.5584,75400000.0
2009-08-19 01:56:00,1.5584,1.55915,1.5584,1.55875,61800000.0
2009-08-19 01:57:00,1.5588,1.55895,1.55855,1.5588,55400000.0
2009-08-19 01:58:00,1.55895,1.55975,1.55885,1.55905,98400000.0
2009-08-19 01:59:00,1.55895,1.55895,1.5585,1.55865,49000000.0
2009-08-19 02:00:00,1.55865,1.5589,1.5586,1.5588,58400000.0
2009-08-19 02:01:00,1.5589,1.5589,1.55845,1.5586,63600000.0
2009-08-19 02:02:00,1.55855,1.5587,1.5584,1.55855,75800000.0
2009-08-19 02:03:00,1.55855,1.55885,1.5585,1.55865,70600000.0
2009-08-19 02:04:00,1.55865,1.55875,1.5585,1.5585,46400000.0
2009-08-19 02:05:00,1.5585,1.55875,1.5583,1.55865,107200000.0
2009-08-19 02:06:00,1.55865,1.5593,1.55865,1.55865,78000000.0
2009-08-19 02:07:00,1.55855,1.559,1.55855,1.5589,42200000.0
2009-08-19 02:08:00,1.5589,1.5589,1.5586,1.5589,47600000.0
2009-08-19 02:09:00,1.55875,1.55915,1.55875,1.5591,23000000.0
2009-08-19 02:10:00,1.55915,1.5592,1.5589,1.55895,47600000.0
2009-08-19 02:11:00,1.55895,1.55975,1.55895,1.5593,53600000.0
2009-08-19 02:12:00,1.5592,1.55955,1.5592,1.5593,49000000.0
2009-08-19 02:13:00,1.5593,1.5593,1.5589,1.55905,52600000.0
2009-08-19 02:14:00,1.55895,1.55955,1.5589,1.55955,71400000.0
2009-08-19 02:15:00,1.55945,1.55955,1.5591,1.55935,76200000.0
2009-08-19 02:16:00,1.55935,1.55945,1.5593,1.5593,30200000.0
2009-08-19 02:17:00,1.5593,1.55935,1.55915,1.55915,37400000.0
2009-08-19 02:18:00,1.55915,1.55935,1.55915,1.55935,25600000.0
2009-08-19 02:19:00,1.5593,1.5593,1.55915,1.5592,26600000.0
2009-08-19 02:20:00,1.55925,1.5595,1.5591,1.55945,56600000.0
2009-08-19 02:21:00,1.55945,1.55945,1.559,1.55905,41600000.0
2009-08-19 02:22:00,1.55905,1.5592,1.559,1.55905,29000000.0
2009-08-19 02:23:00,1.55905,1.55915,1.5589,1.5589,33800000.0
2009-08-19 02:24:00,1.55885,1.559,1.55865,1.5587,57400000.0
2009-08-19 02:25:00,1.5587,1.5595,1.5587,1.55885,67800000.0
2009-08-19 02:26:00,1.55895,1.55905,1.55845,1.5586,88000000.0
2009-08-19 02:27:00,1.55865,1.55905,1.5586,1.55905,36400000.0
2009-08-19 02:28:00,1.55905,1.55905,1.55835,1.5587,50000000.0
2009-08-19 02:29:00,1.55875,1.55875,1.55865,1.5587,24600000.0
2009-08-19 02:30:00,1.55865,1.55865,1.5581,1.5584,81600000.0
2009-08-19 02:31:00,1.5584,1.55865,1.5584,1.55865,15000000.0
2009-08-19 02:32:00,1.5588,1.55895,1.55865,1.55885,47200000.0
2009-08-19 02:33:00,1.559,1.559,1.55825,1.5583,36000000.0
2009-08-19 02:34:00,1.5584,1.55855,1.55835,1.5584,24200000.0
2009-08-19 02:35:00,1.55845,1.55855,1.5584,1.5585,20000000.0
2009-08-19 02:36:00,1.5585,1.5586,1.5584,1.5585,19600000.0
2009-08-19 02:37:00,1.55845,1.55865,1.55845,1.5585,15400000.0
2009-08-19 02:38:00,1.5586,1.55865,1.5585,1.5586,10000000.0
2009-08-19 02:39:00,1.55865,1.55865,1.55815,1.55845,31800000.0
2009-08-19 02:40:00,1.55845,1.55865,1.55825,1.5586,33600000.0
2009-08-19 02:41:00,1.55855,1.55865,1.55845,1.55855,29800000.0
2009-08-19 02:42:00,1.5585,1.55865,1.5583,1.5584,31000000.0
2009-08-19 02:43:00,1.5583,1.55835,1.55795,1.55805,47800000.0
2009-08-19 02:44:00,1.55795,1.55815,1.5579,1.55805,33800000.0
2009-08-19 02:45:00,1.55795,1.5581,1.5579,1.558,57600000.0
2009-08-19 02:46:00,1.55815,1.5585,1.55815,1.55845,47200000.0
2009-08-19 02:47:00,1.5585,1.55865,1.5582,1.55825,21000000.0
2009-08-19 02:48:00,1.55815,1.5584,1.5581,1.5582,31400000.0
2009-08-19 02:49:00,1.5582,1.5582,1.55785,1.55795,39400000.0
2009-08-19 02:50:00,1.5578,1.5585,1.5578,1.55835,93000000.0
2009-08-19 02:51:00,1.55835,1.55845,1.5583,1.5584,35600000.0
2009-08-19 02:52:00,1.55845,1.5588,1.5583,1.55835,54400000.0
2009-08-19 02:53:00,1.55855,1.55865,1.55845,1.55845,20000000.0
2009-08-19 02:54:00,1.55845,1.559,1.5584,1.5587,60400000.0
2009-08-19 02:55:00,1.55875,1.559,1.5585,1.5585,99200000.0
2009-08-19 02:56:00,1.5585,1.5587,1.55845,1.55865,50800000.0
2009-08-19 02:57:00,1.5586,1.5591,1.5586,1.5589,30400000.0
2009-08-19 02:58:00,1.55895,1.5592,1.55885,1.55885,31200000.0
2009-08-19 02:59:00,1.55895,1.5593,1.55885,1.55925,47000000.0
2009-08-19 03:00:00,1.55915,1.55935,1.5591,1.55925,34600000.0
2009-08-19 03:01:00,1.55925,1.5595,1.5591,1.55915,44600000.0
2009-08-19 03:02:00,1.5591,1.55915,1.5589,1.55905,55400000.0
2009-08-19 03:03:00,1.55905,1.55905,1.5588,1.5588,61200000.0
2009-08-19 03:04:00,1.5589,1.5589,1.5585,1.5587,33000000.0
2009-08-19 03:05:00,1.5587,1.5592,1.5585,1.55875,66200000.0
2009-08-19 03:06:00,1.55875,1.5589,1.55855,1.5588,36600000.0
2009-08-19 03:07:00,1.55875,1.55905,1.55875,1.55875,27800000.0
2009-08-19 03:08:00,1.5587,1.5589,1.55845,1.55875,33800000.0
2009-08-19 03:09:00,1.5588,1.5588,1.5585,1.5587,50500000.0
2009-08-19 03:10:00,1.55875,1.5591,1.55865,1.5588,60400000.0
2009-08-19 03:11:00,1.55875,1.559,1.55875,1.5588,45300000.0
2009-08-19 03:12:00,1.55875,1.55915,1.55875,1.55895,42400000.0
2009-08-19 03:13:00,1.55895,1.55895,1.55815,1.5586,48000000.0
2009-08-19 03:14:00,1.5586,1.55875,1.5583,1.55835,82300000.0
2009-08-19 03:15:00,1.5584,1.5587,1.55835,1.55835,95600000.0
2009-08-19 03:16:00,1.55825,1.5589,1.55805,1.55885,76900000.0
2009-08-19 03:17:00,1.55895,1.5594,1.5586,1.55875,85800000.0
2009-08-19 03:18:00,1.5587,1.55885,1.5586,1.55865,54200000.0
2009-08-19 03:19:00,1.55865,1.55875,1.55865,1.55865,14400000.0
2009-08-19 03:20:00,1.5587,1.5587,1.5586,1.5586,7600000.0
2009-08-19 03:21:00,1.55865,1.55875,1.55825,1.5584,32600000.0
2009-08-19 03:22:00,1.55845,1.5588,1.55845,1.5588,35400000.0
2009-08-19 03:23:00,1.5587,1.5588,1.55855,1.5586,6800000.0
2009-08-19 03:24:00,1.5582,1.55855,1.5582,1.55855,29000000.0
2009-08-19 03:25:00,1.5584,1.55845,1.5584,1.5584,16400000.0
2009-08-19 03:26:00,1.55845,1.5585,1.55815,1.55835,23200000.0
2009-08-19 03:27:00,1.55835,1.55855,1.55785,1.55855,36200000.0
2009-08-19 03:28:00,1.55845,1.5587,1.55845,1.55855,34000000.0
2009-08-19 03:29:00,1.55855,1.55905,1.55855,1.55905,78400000.0
2009-08-19 03:30:00,1.559,1.55915,1.55875,1.55915,75600000.0
2009-08-19 03:31:00,1.55925,1.55945,1.55885,1.559,71800000.0
2009-08-19 03:32:00,1.55905,1.55905,1.5588,1.5588,14200000.0
2009-08-19 03:33:00,1.55885,1.5589,1.55845,1.55855,63000000.0
2009-08-19 03:34:00,1.5586,1.5591,1.5584,1.55855,67700000.0
2009-08-19 03:35:00,1.55865,1.55925,1.55865,1.5587,54600000.0
2009-08-19 03:36:00,1.55865,1.559,1.55865,1.5589,69200000.0
2009-08-19 03:37:00,1.55885,1.55895,1.5588,1.5588,38800000.0
2009-08-19 03:38:00,1.5589,1.55895,1.55855,1.5589,41000000.0
2009-08-19 03:39:00,1.55895,1.5592,1.55885,1.5591,36400000.0
2009-08-19 03:40:00,1.5591,1.5592,1.5589,1.55895,20600000.0
2009-08-19 03:41:00,1.55895,1.55905,1.55865,1.55865,72800000.0
2009-08-19 03:42:00,1.55855,1.5589,1.55855,1.55885,46200000.0
2009-08-19 03:43:00,1.55885,1.55905,1.5588,1.559,31600000.0
2009-08-19 03:44:00,1.55905,1.55915,1.5589,1.5591,13400000.0
2009-08-19 03:45:00,1.5591,1.55915,1.55875,1.55875,47200000.0
2009-08-19 03:46:00,1.5589,1.5594,1.5588,1.55935,55000000.0
2009-08-19 03:47:00,1.5592,1.55955,1.5589,1.55955,71800000.0
2009-08-19 03:48:00,1.55955,1.55985,1.5591,1.55945,78800000.0
2009-08-19 03:49:00,1.5596,1.55965,1.55945,1.55945,43000000.0
2009-08-19 03:50:00,1.55945,1.55945,1.55925,1.55925,23400000.0
2009-08-19 03:51:00,1.55925,1.5595,1.55905,1.55945,59000000.0
2009-08-19 03:52:00,1.5594,1.5594,1.55905,1.55935,35000000.0
2009-08-19 03:53:00,1.5594,1.55985,1.5592,1.55985,65800000.0
2009-08-19 03:54:00,1.55985,1.5599,1.5596,1.5598,59600000.0
2009-08-19 03:55:00,1.55985,1.5601,1.5597,1.5601,50400000.0
2009-08-19 03:56:00,1.5601,1.5601,1.5593,1.5595,34000000.0
2009-08-19 03:57:00,1.5595,1.5598,1.5592,1.5594,26600000.0
2009-08-19 03:58:00,1.55955,1.55955,1.55925,1.55925,13600000.0
2009-08-19 03:59:00,1.5592,1.55925,1.55895,1.5591,32200000.0
2009-08-19 04:00:00,1.55915,1.5594,1.55915,1.5594,23600000.0
2009-08-19 04:01:00,1.5592,1.55925,1.55915,1.55915,14400000.0
2009-08-19 04:02:00,1.55925,1.5593,1.5591,1.5593,24200000.0
2009-08-19 04:03:00,1.55935,1.55955,1.55915,1.55935,47000000.0
2009-08-19 04:04:00,1.55945,1.55955,1.55905,1.55915,22800000.0
2009-08-19 04:05:00,1.55905,1.5592,1.55905,1.5592,5600000.0
2009-08-19 04:06:00,1.5592,1.5593,1.55885,1.559,29000000.0
2009-08-19 04:07:00,1.55905,1.5592,1.55905,1.5592,17400000.0
2009-08-19 04:08:00,1.55915,1.55935,1.5591,1.5592,34200000.0
2009-08-19 04:09:00,1.55925,1.55925,1.55915,1.55915,23200000.0
2009-08-19 04:10:00,1.5592,1.55935,1.5591,1.55935,21600000.0
2009-08-19 04:11:00,1.55945,1.5595,1.5591,1.55945,50600000.0
2009-08-19 04:12:00,1.5595,1.55955,1.5594,1.5595,67000000.0
2009-08-19 04:13:00,1.5595,1.5596,1.5595,1.5595,25800000.0
2009-08-19 04:14:00,1.5595,1.55955,1.55945,1.55945,39000000.0
2009-08-19 04:15:00,1.55945,1.55965,1.55945,1.5596,75000000.0
2009-08-19 04:16:00,1.5596,1.5596,1.55925,1.55925,45000000.0
2009-08-19 04:17:00,1.5592,1.5592,1.55855,1.55855,71800000.0
2009-08-19 04:18:00,1.5586,1.5589,1.55845,1.5589,50000000.0
2009-08-19 04:19:00,1.559,1.5592,1.55895,1.5591,26400000.0
2009-08-19 04:20:00,1.55905,1.5592,1.55905,1.5592,17200000.0
2009-08-19 04:21:00,1.5592,1.5592,1.55895,1.55915,34600000.0
2009-08-19 04:22:00,1.55925,1.5595,1.55915,1.55915,40200000.0
2009-08-19 04:23:00,1.55915,1.55925,1.5591,1.55915,28200000.0
2009-08-19 04:24:00,1.55915,1.55915,1.559,1.5591,6600000.0
2009-08-19 04:25:00,1.55905,1.55905,1.5588,1.5589,32800000.0
2009-08-19 04:26:00,1.5589,1.55925,1.55885,1.55905,31000000.0
2009-08-19 04:27:00,1.559,1.559,1.5588,1.5588,49200000.0
2009-08-19 04:28:00,1.5588,1.5589,1.5588,1.5588,19200000.0
2009-08-19 04:29:00,1.5588,1.55905,1.5587,1.55875,35800000.0
2009-08-19 04:30:00,1.5587,1.5589,1.5587,1.55885,17600000.0
2009-08-19 04:31:00,1.55885,1.55895,1.55875,1.55875,32000000.0
2009-08-19 04:32:00,1.5588,1.55895,1.5585,1.5588,37000000.0
2009-08-19 04:33:00,1.5589,1.559,1.55865,1.5587,39000000.0
2009-08-19 04:34:00,1.5587,1.5588,1.55855,1.55865,41400000.0
2009-08-19 04:35:00,1.55875,1.5588,1.5587,1.5588,24000000.0
2009-08-19 04:36:00,1.5588,1.5589,1.55875,1.5588,26800000.0
2009-08-19 04:37:00,1.55875,1.55885,1.55875,1.55885,8000000.0
2009-08-19 04:38:00,1.55875,1.5589,1.55865,1.55875,44400000.0
2009-08-19 04:39:00,1.5588,1.55915,1.5588,1.55915,40200000.0
2009-08-19 04:40:00,1.5591,1.55925,1.55905,1.55925,16200000.0
2009-08-19 04:41:00,1.55935,1.5595,1.55905,1.5594,45800000.0
2009-08-19 04:42:00,1.55955,1.5596,1.5594,1.5595,22200000.0
2009-08-19 04:43:00,1.55945,1.55955,1.55935,1.55935,8400000.0
2009-08-19 04:44:00,1.55935,1.55935,1.5593,1.55935,4800000.0
2009-08-19 04:45:00,1.5593,1.5594,1.5591,1.5591,30200000.0
2009-08-19 04:46:00,1.5591,1.55915,1.55885,1.5589,61600000.0
2009-08-19 04:47:00,1.55885,1.55925,1.5588,1.5591,34000000.0
2009-08-19 04:48:00,1.55915,1.5593,1.559,1.559,32600000.0
2009-08-19 04:49:00,1.559,1.55915,1.5589,1.55895,22400000.0
2009-08-19 04:50:00,1.559,1.55945,1.559,1.55945,34400000.0
2009-08-19 04:51:00,1.5594,1.5595,1.55935,1.5595,8800000.0
2009-08-19 04:52:00,1.5595,1.5595,1.5592,1.5592,21800000.0
2009-08-19 04:53:00,1.5593,1.5595,1.5593,1.5595,7000000.0
2009-08-19 04:54:00,1.5594,1.5597,1.5594,1.5597,15400000.0
2009-08-19 04:55:00,1.5597,1.55975,1.5593,1.5594,25600000.0
2009-08-19 04:56:00,1.55935,1.55965,1.55935,1.55965,11600000.0
2009-08-19 04:57:00,1.5596,1.5598,1.55955,1.55955,22000000.0
2009-08-19 04:58:00,1.5596,1.55965,1.5595,1.5595,17000000.0
2009-08-19 04:59:00,1.5595,1.5595,1.5595,1.5595,1000000.0
2009-08-19 05:00:00,1.55898,1.55919,1.55898,1.5591,1000000.0
2009-08-19 05:01:00,1.5594,1.5594,1.5594,1.5594,1000000.0
2009-08-19 05:02:00,1.5594,1.5594,1.5591,1.55915,25400000.0
2009-08-19 05:03:00,1.5592,1.5592,1.5589,1.55895,39000000.0
2009-08-19 05:04:00,1.55905,1.55905,1.55885,1.559,46400000.0
2009-08-19 05:05:00,1.55895,1.55895,1.55875,1.55875,26000000.0
2009-08-19 05:06:00,1.5588,1.5588,1.5585,1.55865,46200000.0
2009-08-19 05:07:00,1.5587,1.5588,1.5587,1.55875,17200000.0
2009-08-19 05:08:00,1.55875,1.55875,1.5585,1.55865,9800000.0
2009-08-19 05:09:00,1.55865,1.5588,1.55865,1.5588,13600000.0
2009-08-19 05:10:00,1.55885,1.55915,1.55885,1.5591,27000000.0
2009-08-19 05:11:00,1.5592,1.5593,1.55915,1.5593,11000000.0
2009-08-19 05:12:00,1.55925,1.55945,1.55925,1.55935,26800000.0
2009-08-19 05:13:00,1.55935,1.5594,1.5593,1.55935,33800000.0
2009-08-19 05:14:00,1.5594,1.55945,1.55935,1.55945,39600000.0
2009-08-19 05:15:00,1.5594,1.5594,1.5594,1.5594,1600000.0
2009-08-19 05:16:00,1.5595,1.5595,1.5591,1.55915,22600000.0
2009-08-19 05:17:00,1.55915,1.55915,1.55885,1.55895,21000000.0
2009-08-19 05:18:00,1.55885,1.55885,1.5587,1.5588,13800000.0
2009-08-19 05:19:00,1.5588,1.55905,1.5587,1.55875,22000000.0
2009-08-19 05:20:00,1.5588,1.5589,1.55875,1.55885,11000000.0
2009-08-19 05:21:00,1.5589,1.559,1.5589,1.559,3000000.0
2009-08-19 05:22:00,1.55905,1.55925,1.5589,1.55925,21400000.0
2009-08-19 05:23:00,1.5592,1.5596,1.5592,1.5594,18800000.0
2009-08-19 05:24:00,1.55925,1.5596,1.55925,1.55955,14000000.0
2009-08-19 05:25:00,1.55945,1.55945,1.55915,1.55925,15000000.0
2009-08-19 05:26:00,1.5592,1.55935,1.5591,1.5593,13000000.0
2009-08-19 05:27:00,1.5594,1.55945,1.5593,1.5594,13000000.0
2009-08-19 05:28:00,1.55945,1.55945,1.55915,1.55925,32800000.0
2009-08-19 05:29:00,1.55925,1.5594,1.55915,1.55915,24000000.0
2009-08-19 05:30:00,1.55915,1.5597,1.55915,1.5596,33400000.0
2009-08-19 05:31:00,1.5596,1.5596,1.5595,1.5595,5000000.0
2009-08-19 05:32:00,1.55955,1.55975,1.5595,1.5596,23000000.0
2009-08-19 05:33:00,1.5596,1.55965,1.5595,1.5596,20000000.0
2009-08-19 05:34:00,1.5596,1.55985,1.5595,1.5595,32600000.0
2009-08-19 05:35:00,1.55945,1.55955,1.55945,1.55955,17000000.0
2009-08-19 05:36:00,1.5595,1.55955,1.55925,1.55945,44000000.0
2009-08-19 05:37:00,1.5595,1.5595,1.55935,1.5594,17000000.0
2009-08-19 05:38:00,1.5594,1.5594,1.55925,1.55935,6000000.0
2009-08-19 05:39:00,1.5593,1.5593,1.55925,1.55925,8000000.0
2009-08-19 05:40:00,1.55925,1.55945,1.55925,1.55945,21000000.0
2009-08-19 05:41:00,1.55945,1.55945,1.55935,1.5594,9000000.0
2009-08-19 05:42:00,1.55935,1.5598,1.55935,1.5598,34000000.0
2009-08-19 05:43:00,1.55975,1.5598,1.5597,1.5597,7000000.0
2009-08-19 05:44:00,1.5597,1.5598,1.5596,1.5598,10000000.0
2009-08-19 05:45:00,1.5597,1.5597,1.5596,1.5596,8000000.0
2009-08-19 05:46:00,1.5597,1.55985,1.5594,1.55955,17000000.0
2009-08-19 05:47:00,1.5596,1.55965,1.5595,1.55965,8000000.0
2009-08-19 05:48:00,1.55955,1.55965,1.5595,1.5595,10000000.0
2009-08-19 05:49:00,1.55955,1.5596,1.55945,1.5596,5000000.0
2009-08-19 05:50:00,1.55935,1.55935,1.55935,1.55935,1600000.0
2009-08-19 05:51:00,1.55902,1.55902,1.55902,1.55902,7000000.0
2009-08-19 05:52:00,1.55903,1.55904,1.55903,1.55903,7000000.0
2009-08-19 05:53:00,1.5595,1.55955,1.5595,1.55955,7000000.0
2009-08-19 05:54:00,1.55955,1.55955,1.5594,1.5594,10000000.0
2009-08-19 05:55:00,1.55945,1.55955,1.55935,1.55955,12000000.0
2009-08-19 05:56:00,1.5596,1.55965,1.5596,1.55965,3000000.0
2009-08-19 05:57:00,1.55965,1.5597,1.55955,1.5597,5800000.0
2009-08-19 05:58:00,1.55975,1.55975,1.55965,1.55965,18800000.0
2009-08-19 05:59:00,1.5596,1.55965,1.55945,1.55965,24200000.0
2009-08-19 06:00:00,1.5596,1.5596,1.5596,1.5596,2000000.0
2009-08-19 06:01:00,1.5595,1.5596,1.5595,1.55955,6800000.0
2009-08-19 06:02:00,1.55965,1.55965,1.5594,1.5594,12000000.0
2009-08-19 06:03:00,1.5594,1.5596,1.55935,1.55935,14400000.0
2009-08-19 06:04:00,1.55935,1.55965,1.55935,1.55965,33400000.0
2009-08-19 06:05:00,1.55965,1.55975,1.5594,1.5595,32600000.0
2009-08-19 06:06:00,1.5595,1.5595,1.5592,1.5593,27000000.0
2009-08-19 06:07:00,1.55925,1.5593,1.5591,1.55915,33800000.0
2009-08-19 06:08:00,1.55905,1.55905,1.55905,1.55905,1600000.0
2009-08-19 06:09:00,1.55905,1.55905,1.55905,1.55905,2400000.0
2009-08-19 06:10:00,1.55895,1.559,1.5589,1.559,8000000.0
2009-08-19 06:11:00,1.559,1.5592,1.559,1.55905,18600000.0
2009-08-19 06:12:00,1.5591,1.5591,1.5591,1.5591,1000000.0
2009-08-19 06:13:00,1.55885,1.5592,1.55885,1.5592,6600000.0
2009-08-19 06:14:00,1.55915,1.5595,1.55915,1.5595,9000000.0
2009-08-19 06:15:00,1.5595,1.55955,1.5594,1.55955,28200000.0
2009-08-19 06:16:00,1.5596,1.5596,1.5594,1.5595,17600000.0
2009-08-19 06:17:00,1.55955,1.55975,1.5595,1.5597,19000000.0
2009-08-19 06:18:00,1.55965,1.55965,1.559,1.559,26000000.0
2009-08-19 06:19:00,1.5591,1.55925,1.55885,1.55885,22600000.0
2009-08-19 06:20:00,1.55875,1.5591,1.55875,1.5591,25000000.0
2009-08-19 06:21:00,1.55905,1.5591,1.55815,1.55815,60800000.0
2009-08-19 06:22:00,1.5582,1.5586,1.558,1.5586,28600000.0
2009-08-19 06:23:00,1.5586,1.55935,1.5586,1.55935,34800000.0
2009-08-19 06:24:00,1.55935,1.5595,1.5585,1.5586,70600000.0
2009-08-19 06:25:00,1.5586,1.5586,1.5586,1.5586,10000000.0
2009-08-19 06:26:00,1.5586,1.5586,1.5586,1.5586,6000000.0
2009-08-19 06:27:00,1.5586,1.55865,1.5586,1.55865,4000000.0
2009-08-19 06:28:00,1.5586,1.5587,1.5586,1.55865,38600000.0
2009-08-19 06:29:00,1.55865,1.5587,1.55865,1.5587,14400000.0
2009-08-19 06:30:00,1.5587,1.55905,1.55865,1.55905,50600000.0
2009-08-19 06:31:00,1.5591,1.5591,1.5587,1.55885,39800000.0
2009-08-19 06:32:00,1.55885,1.5589,1.5588,1.5588,12800000.0
2009-08-19 06:33:00,1.5588,1.5588,1.5587,1.5587,6400000.0
2009-08-19 06:34:00,1.5587,1.55875,1.5586,1.55875,16800000.0
2009-08-19 06:35:00,1.55875,1.55875,1.55875,1.55875,1600000.0
2009-08-19 06:36:00,1.55875,1.55885,1.55875,1.55885,8000000.0
2009-08-19 06:37:00,1.5588,1.55885,1.5587,1.5587,25600000.0
2009-08-19 06:38:00,1.55865,1.55865,1.55855,1.5586,17600000.0
2009-08-19 06:39:00,1.5586,1.5587,1.55855,1.5587,19200000.0
2009-08-19 06:40:00,1.5587,1.5587,1.5587,1.5587,21400000.0
2009-08-19 06:41:00,1.5587,1.55905,1.5587,1.55895,61000000.0
2009-08-19 06:42:00,1.55895,1.55905,1.55875,1.5589,31200000.0
2009-08-19 06:43:00,1.55885,1.559,1.5588,1.55885,40600000.0
2009-08-19 06:44:00,1.5588,1.5589,1.5588,1.55885,23000000.0
2009-08-19 06:45:00,1.55885,1.55915,1.55885,1.55905,29600000.0
2009-08-19 06:46:00,1.55915,1.55915,1.55905,1.55905,19800000.0
2009-08-19 06:47:00,1.5591,1.5593,1.559,1.559,40600000.0
2009-08-19 06:48:00,1.559,1.55925,1.55875,1.55885,66200000.0
2009-08-19 06:49:00,1.55885,1.559,1.55885,1.5589,24400000.0
2009-08-19 06:50:00,1.55885,1.5589,1.55875,1.5588,35200000.0
2009-08-19 06:51:00,1.5588,1.55885,1.5587,1.5587,46800000.0
2009-08-19 06:52:00,1.5587,1.5587,1.5587,1.5587,24400000.0
2009-08-19 06:53:00,1.5587,1.5587,1.5587,1.5587,15200000.0
2009-08-19 06:54:00,1.5587,1.55875,1.5587,1.5587,28200000.0
2009-08-19 06:55:00,1.5587,1.5587,1.55795,1.5587,26800000.0
2009-08-19 06:56:00,1.5587,1.5587,1.5587,1.5587,15000000.0
2009-08-19 06:57:00,1.5587,1.55875,1.5587,1.5587,21600000.0
2009-08-19 06:58:00,1.5587,1.55875,1.5587,1.5587,23400000.0
2009-08-19 06:59:00,1.5587,1.5587,1.5582,1.5582,17200000.0
2009-08-19 07:00:00,1.55815,1.5587,1.55815,1.5587,28200000.0
2009-08-19 07:01:00,1.5587,1.5587,1.5587,1.5587,27400000.0
2009-08-19 07:02:00,1.5587,1.5587,1.5582,1.5582,35400000.0
2009-08-19 07:03:00,1.5582,1.5587,1.55805,1.5587,20600000.0
2009-08-19 07:04:00,1.5587,1.5587,1.55825,1.55825,39000000.0
2009-08-19 07:05:00,1.5587,1.5587,1.55795,1.5587,30800000.0
2009-08-19 07:06:00,1.5587,1.55895,1.5586,1.5587,23000000.0
2009-08-19 07:07:00,1.5587,1.5587,1.5581,1.5587,21800000.0
2009-08-19 07:08:00,1.5587,1.5587,1.5587,1.5587,18000000.0
2009-08-19 07:09:00,1.5587,1.559,1.5587,1.5589,37200000.0
2009-08-19 07:10:00,1.55875,1.559,1.5587,1.55875,77000000.0
2009-08-19 07:11:00,1.5587,1.559,1.5587,1.5588,42000000.0
2009-08-19 07:12:00,1.5587,1.55875,1.5587,1.55875,7600000.0
2009-08-19 07:13:00,1.55875,1.55875,1.5584,1.55865,9600000.0
2009-08-19 07:14:00,1.5587,1.55875,1.55865,1.55865,35200000.0
2009-08-19 07:15:00,1.5588,1.5588,1.5588,1.5588,23000000.0
2009-08-19 07:16:00,1.5588,1.5589,1.5588,1.5588,38200000.0
2009-08-19 07:17:00,1.55865,1.5589,1.5585,1.5589,19600000.0
2009-08-19 07:18:00,1.55825,1.5589,1.55825,1.5589,6600000.0
2009-08-19 07:19:00,1.5589,1.559,1.55815,1.55895,35800000.0
2009-08-19 07:20:00,1.559,1.55925,1.55895,1.55925,89400000.0
2009-08-19 07:21:00,1.55925,1.55935,1.5589,1.55905,61600000.0
2009-08-19 07:22:00,1.55905,1.5591,1.5589,1.55895,43000000.0
2009-08-19 07:23:00,1.559,1.5591,1.5589,1.55895,20400000.0
2009-08-19 07:24:00,1.5589,1.5589,1.5589,1.5589,17000000.0
2009-08-19 07:25:00,1.5589,1.5589,1.5589,1.5589,21000000.0
2009-08-19 07:26:00,1.5589,1.55905,1.5589,1.5589,55000000.0
2009-08-19 07:27:00,1.5589,1.559,1.5589,1.559,48400000.0
2009-08-19 07:28:00,1.55895,1.5592,1.5589,1.55895,51200000.0
2009-08-19 07:29:00,1.559,1.5594,1.55895,1.559,83400000.0
2009-08-19 07:30:00,1.559,1.55995,1.5589,1.55985,87700000.0
2009-08-19 07:31:00,1.5598,1.5601,1.55965,1.5598,76600000.0
2009-08-19 07:32:00,1.5598,1.56005,1.55975,1.5598,44800000.0
2009-08-19 07:33:00,1.5598,1.5599,1.5596,1.5598,60200000.0
2009-08-19 07:34:00,1.55985,1.56005,1.55985,1.56,38400000.0
2009-08-19 07:35:00,1.55995,1.55995,1.559,1.55925,62400000.0
2009-08-19 07:36:00,1.5593,1.5596,1.5591,1.55935,68200000.0
2009-08-19 07:37:00,1.5593,1.55945,1.5589,1.5589,91400000.0
2009-08-19 07:38:00,1.55895,1.55895,1.55835,1.5589,54400000.0
2009-08-19 07:39:00,1.5589,1.55905,1.5589,1.55905,73800000.0
2009-08-19 07:40:00,1.55895,1.55905,1.5589,1.5589,52600000.0
2009-08-19 07:41:00,1.5589,1.5592,1.5589,1.5592,45600000.0
2009-08-19 07:42:00,1.5592,1.55965,1.55915,1.55945,57600000.0
2009-08-19 07:43:00,1.55935,1.55935,1.5589,1.559,59000000.0
2009-08-19 07:44:00,1.559,1.55945,1.559,1.5591,58200000.0
2009-08-19 07:45:00,1.55905,1.5593,1.559,1.5593,29400000.0
2009-08-19 07:46:00,1.55915,1.55935,1.5589,1.55935,67000000.0
2009-08-19 07:47:00,1.55935,1.56065,1.55935,1.5603,82000000.0
2009-08-19 07:48:00,1.5603,1.56035,1.5596,1.56015,59800000.0
2009-08-19 07:49:00,1.56015,1.56035,1.56,1.56025,55000000.0
2009-08-19 07:50:00,1.56015,1.5603,1.5595,1.5595,67600000.0
2009-08-19 07:51:00,1.55955,1.5606,1.55955,1.5605,91400000.0
2009-08-19 07:52:00,1.56045,1.56195,1.56045,1.5617,89200000.0
2009-08-19 07:53:00,1.56195,1.56215,1.5617,1.56215,72400000.0
2009-08-19 07:54:00,1.5622,1.5622,1.5618,1.5622,69000000.0
2009-08-19 07:55:00,1.5619,1.5624,1.5619,1.5621,59800000.0
2009-08-19 07:56:00,1.56205,1.5624,1.5619,1.56205,79600000.0
2009-08-19 07:57:00,1.5621,1.5624,1.5617,1.5623,54200000.0
2009-08-19 07:58:00,1.5623,1.56245,1.56125,1.56225,94800000.0
2009-08-19 07:59:00,1.56245,1.56275,1.56245,1.5626,56600000.0
2009-08-19 08:00:00,1.5626,1.5626,1.56185,1.56245,67600000.0
2009-08-19 08:01:00,1.56255,1.5627,1.56235,1.5625,51300000.0
2009-08-19 08:02:00,1.56245,1.5626,1.5622,1.56235,99900000.0
2009-08-19 08:03:00,1.5624,1.5625,1.56205,1.5624,140400000.0
2009-08-19 08:04:00,1.5623,1.56245,1.5619,1.5619,85800000.0
2009-08-19 08:05:00,1.56195,1.56195,1.5612,1.5613,84000000.0
2009-08-19 08:06:00,1.5613,1.5613,1.56105,1.5611,103400000.0
2009-08-19 08:07:00,1.5611,1.56125,1.56105,1.5611,125900000.0
2009-08-19 08:08:00,1.5611,1.5618,1.5611,1.56175,95100000.0
2009-08-19 08:09:00,1.56175,1.56175,1.56115,1.56165,77200000.0
2009-08-19 08:10:00,1.5617,1.56205,1.56155,1.56205,112000000.0
2009-08-19 08:11:00,1.56205,1.5621,1.56165,1.56165,165300000.0
2009-08-19 08:12:00,1.56155,1.56165,1.5611,1.56165,163400000.0
2009-08-19 08:13:00,1.5618,1.56195,1.56145,1.5615,120400000.0
2009-08-19 08:14:00,1.5614,1.5617,1.5612,1.5617,90200000.0
2009-08-19 08:15:00,1.56165,1.5617,1.5611,1.5614,174200000.0
2009-08-19 08:16:00,1.5614,1.5618,1.5611,1.5612,89300000.0
2009-08-19 08:17:00,1.5611,1.5611,1.5606,1.5606,144500000.0
2009-08-19 08:18:00,1.56075,1.56125,1.56075,1.56125,95500000.0
2009-08-19 08:19:00,1.5612,1.56145,1.56105,1.5613,112400000.0
2009-08-19 08:20:00,1.5612,1.56125,1.56095,1.561,100000000.0
2009-08-19 08:21:00,1.561,1.561,1.5604,1.5606,154200000.0
2009-08-19 08:22:00,1.5606,1.5609,1.56015,1.56065,229200000.0
2009-08-19 08:23:00,1.5607,1.5613,1.5606,1.56095,105400000.0
2009-08-19 08:24:00,1.56095,1.5612,1.5608,1.56115,125100000.0
2009-08-19 08:25:00,1.56115,1.5612,1.56085,1.5612,198000000.0
2009-08-19 08:26:00,1.5612,1.56145,1.56065,1.56075,172200000.0
2009-08-19 08:27:00,1.56075,1.5608,1.56015,1.56055,200500000.0
2009-08-19 08:28:00,1.5606,1.56065,1.5602,1.56065,80900000.0
2009-08-19 08:29:00,1.56065,1.56065,1.5601,1.5601,98200000.0
2009-08-19 08:30:00,1.5601,1.56045,1.55965,1.5602,82600000.0
2009-08-19 08:31:00,1.5601,1.5601,1.55975,1.5598,49400000.0
2009-08-19 08:32:00,1.55965,1.5602,1.55955,1.56005,76500000.0
2009-08-19 08:33:00,1.5601,1.56075,1.56,1.5606,153200000.0
2009-08-19 08:34:00,1.5605,1.56075,1.56045,1.56055,156400000.0
2009-08-19 08:35:00,1.5606,1.56125,1.56035,1.56085,264100000.0
2009-08-19 08:36:00,1.56085,1.56165,1.5601,1.56165,286800000.0
2009-08-19 08:37:00,1.5616,1.5617,1.56135,1.5616,124500000.0
2009-08-19 08:38:00,1.5617,1.56185,1.56125,1.56125,120500000.0
2009-08-19 08:39:00,1.56125,1.56125,1.56035,1.56035,165800000.0
2009-08-19 08:40:00,1.5604,1.5608,1.56025,1.56065,90800000.0
2009-08-19 08:41:00,1.56065,1.56165,1.56065,1.56165,113900000.0
2009-08-19 08:42:00,1.56165,1.56245,1.5616,1.5622,83400000.0
2009-08-19 08:43:00,1.5622,1.56265,1.562,1.56225,104400000.0
2009-08-19 08:44:00,1.56225,1.5625,1.56195,1.5621,89600000.0
2009-08-19 08:45:00,1.56215,1.5625,1.5616,1.5621,126900000.0
2009-08-19 08:46:00,1.56215,1.56255,1.56205,1.56245,121000000.0
2009-08-19 08:47:00,1.5624,1.5626,1.56205,1.5622,176400000.0
2009-08-19 08:48:00,1.5622,1.5627,1.5621,1.5627,244800000.0
2009-08-19 08:49:00,1.56265,1.5628,1.5622,1.56265,251700000.0
2009-08-19 08:50:00,1.56265,1.5627,1.56235,1.5624,154900000.0
2009-08-19 08:51:00,1.5625,1.5627,1.56225,1.56235,134900000.0
2009-08-19 08:52:00,1.5623,1.5626,1.56225,1.56235,169100000.0
2009-08-19 08:53:00,1.56225,1.5628,1.56225,1.5623,55600000.0
2009-08-19 08:54:00,1.5624,1.5625,1.56175,1.5619,146800000.0
2009-08-19 08:55:00,1.56205,1.5623,1.56135,1.5621,166100000.0
2009-08-19 08:56:00,1.5621,1.56215,1.5617,1.5617,144300000.0
2009-08-19 08:57:00,1.5617,1.56205,1.5617,1.56195,171000000.0
2009-08-19 08:58:00,1.5619,1.5619,1.56145,1.5618,313700000.0
2009-08-19 08:59:00,1.56175,1.56195,1.5615,1.5618,71500000.0
2009-08-19 09:00:00,1.5617,1.56215,1.5616,1.5621,170000000.0
2009-08-19 09:01:00,1.56205,1.56225,1.56185,1.56215,213900000.0
2009-08-19 09:02:00,1.56205,1.56225,1.5615,1.5619,334400000.0
2009-08-19 09:03:00,1.5619,1.56235,1.5617,1.56185,224900000.0
2009-08-19 09:04:00,1.56185,1.56195,1.5616,1.5616,170900000.0
2009-08-19 09:05:00,1.5616,1.56215,1.56155,1.56215,174700000.0
2009-08-19 09:06:00,1.56205,1.5621,1.5617,1.562,217500000.0
2009-08-19 09:07:00,1.56195,1.56245,1.5612,1.56135,340400000.0
2009-08-19 09:08:00,1.56135,1.56135,1.56095,1.561,193800000.0
2009-08-19 09:09:00,1.561,1.5615,1.561,1.5612,98200000.0
2009-08-19 09:10:00,1.5612,1.5613,1.56065,1.56075,240600000.0
2009-08-19 09:11:00,1.56075,1.5611,1.5607,1.56095,242800000.0
2009-08-19 09:12:00,1.56095,1.56115,1.5606,1.5606,239700000.0
2009-08-19 09:13:00,1.5606,1.56085,1.5598,1.5601,395400000.0
2009-08-19 09:14:00,1.56015,1.5607,1.56005,1.56055,86200000.0
2009-08-19 09:15:00,1.5606,1.561,1.56045,1.56045,62200000.0
2009-08-19 09:16:00,1.56045,1.56095,1.56045,1.56065,108000000.0
2009-08-19 09:17:00,1.56055,1.56105,1.56055,1.561,62400000.0
2009-08-19 09:18:00,1.5609,1.5611,1.5606,1.5608,74800000.0
2009-08-19 09:19:00,1.5608,1.56125,1.5608,1.56115,86400000.0
2009-08-19 09:20:00,1.56105,1.56145,1.56105,1.5612,74100000.0
2009-08-19 09:21:00,1.5612,1.5613,1.56095,1.56115,38000000.0
2009-08-19 09:22:00,1.56105,1.56125,1.5609,1.56115,40000000.0
2009-08-19 09:23:00,1.56115,1.56115,1.5607,1.56085,64000000.0
2009-08-19 09:24:00,1.56095,1.56115,1.5607,1.5609,68800000.0
2009-08-19 09:25:00,1.5609,1.56105,1.5606,1.561,63000000.0
2009-08-19 09:26:00,1.56105,1.56145,1.56105,1.5614,53700000.0
2009-08-19 09:27:00,1.5613,1.56135,1.561,1.56135,57000000.0
2009-08-19 09:28:00,1.5613,1.56145,1.5609,1.5612,50000000.0
2009-08-19 09:29:00,1.5612,1.5612,1.5609,1.561,12000000.0
2009-08-19 09:30:00,1.561,1.5612,1.56075,1.5609,94300000.0
2009-08-19 09:31:00,1.56095,1.56105,1.5608,1.5609,44000000.0
2009-08-19 09:32:00,1.56095,1.56135,1.56055,1.5607,125800000.0
2009-08-19 09:33:00,1.56075,1.5608,1.56035,1.5606,70000000.0
2009-08-19 09:34:00,1.56055,1.5608,1.5604,1.5606,83500000.0
2009-08-19 09:35:00,1.5605,1.5613,1.5604,1.561,94400000.0
2009-08-19 09:36:00,1.5611,1.56155,1.5609,1.56135,54000000.0
2009-08-19 09:37:00,1.56145,1.5617,1.561,1.5617,77500000.0
2009-08-19 09:38:00,1.56155,1.5618,1.5614,1.5617,49800000.0
2009-08-19 09:39:00,1.5617,1.5618,1.56165,1.5617,13000000.0
2009-08-19 09:40:00,1.5617,1.562,1.5616,1.56165,47000000.0
2009-08-19 09:41:00,1.56165,1.562,1.5615,1.5619,68000000.0
2009-08-19 09:42:00,1.5619,1.56205,1.5618,1.562,19000000.0
2009-08-19 09:43:00,1.562,1.5623,1.56185,1.56205,46000000.0
2009-08-19 09:44:00,1.56215,1.5622,1.56195,1.562,48000000.0
2009-08-19 09:45:00,1.562,1.5624,1.5618,1.56205,50800000.0
2009-08-19 09:46:00,1.56175,1.5618,1.56135,1.56175,56300000.0
2009-08-19 09:47:00,1.56175,1.56205,1.5613,1.56205,124700000.0
2009-08-19 09:48:00,1.56195,1.5621,1.56185,1.5619,51000000.0
2009-08-19 09:49:00,1.56195,1.56215,1.56165,1.56175,63000000.0
2009-08-19 09:50:00,1.56175,1.56215,1.56175,1.5618,55000000.0
2009-08-19 09:51:00,1.5617,1.562,1.5617,1.56185,67000000.0
2009-08-19 09:52:00,1.56175,1.5619,1.56145,1.56165,50300000.0
2009-08-19 09:53:00,1.56165,1.56175,1.5614,1.56145,33000000.0
2009-08-19 09:54:00,1.5614,1.56175,1.56135,1.56165,27400000.0
2009-08-19 09:55:00,1.56165,1.56175,1.5615,1.5616,49000000.0
2009-08-19 09:56:00,1.5616,1.5616,1.5612,1.5613,67300000.0
2009-08-19 09:57:00,1.56105,1.5615,1.561,1.5614,94500000.0
2009-08-19 09:58:00,1.56145,1.5616,1.5614,1.56145,29000000.0
2009-08-19 09:59:00,1.56155,1.5619,1.56125,1.5619,61000000.0
2009-08-19 10:00:00,1.5619,1.5619,1.5609,1.56175,60600000.0
2009-08-19 10:01:00,1.5618,1.5618,1.5613,1.56135,49200000.0
2009-08-19 10:02:00,1.5614,1.56185,1.56135,1.5617,82400000.0
2009-08-19 10:03:00,1.5618,1.56195,1.5617,1.5619,15000000.0
2009-08-19 10:04:00,1.56155,1.56195,1.56155,1.5618,53000000.0
2009-08-19 10:05:00,1.56175,1.56205,1.56155,1.5616,74200000.0
2009-08-19 10:06:00,1.56165,1.56235,1.5616,1.56205,71600000.0
2009-08-19 10:07:00,1.5621,1.5624,1.5618,1.56195,65000000.0
2009-08-19 10:08:00,1.56205,1.5622,1.5618,1.56215,71800000.0
2009-08-19 10:09:00,1.56215,1.56215,1.56205,1.56205,56000000.0
2009-08-19 10:10:00,1.56205,1.56205,1.56125,1.56145,72400000.0
2009-08-19 10:11:00,1.56135,1.5616,1.5612,1.56135,91600000.0
2009-08-19 10:12:00,1.5614,1.5619,1.5613,1.56185,84400000.0
2009-08-19 10:13:00,1.56185,1.5619,1.5616,1.5619,38400000.0
2009-08-19 10:14:00,1.5619,1.5623,1.5618,1.56195,68200000.0
2009-08-19 10:15:00,1.56195,1.56225,1.56195,1.5621,59600000.0
2009-08-19 10:16:00,1.56205,1.56225,1.5618,1.56195,78400000.0
2009-08-19 10:17:00,1.562,1.56205,1.56185,1.562,67600000.0
2009-08-19 10:18:00,1.562,1.56235,1.56185,1.5622,116600000.0
2009-08-19 10:19:00,1.5622,1.56225,1.56195,1.5622,72100000.0
2009-08-19 10:20:00,1.56225,1.56235,1.5621,1.56215,17600000.0
2009-08-19 10:21:00,1.5622,1.5624,1.5619,1.5619,72000000.0
2009-08-19 10:22:00,1.562,1.56235,1.562,1.56215,62200000.0
2009-08-19 10:23:00,1.5621,1.5623,1.562,1.5622,123900000.0
2009-08-19 10:24:00,1.5622,1.5624,1.5621,1.56235,110600000.0
2009-08-19 10:25:00,1.5623,1.5626,1.5622,1.5623,64700000.0
2009-08-19 10:26:00,1.5623,1.5624,1.5622,1.5622,92400000.0
2009-08-19 10:27:00,1.5622,1.5625,1.5621,1.5621,129000000.0
2009-08-19 10:28:00,1.56205,1.5622,1.56155,1.5617,86300000.0
2009-08-19 10:29:00,1.5617,1.5617,1.56115,1.5612,88500000.0
2009-08-19 10:30:00,1.5612,1.5626,1.56095,1.5623,245900000.0
2009-08-19 10:31:00,1.5619,1.562,1.5611,1.5612,124500000.0
2009-08-19 10:32:00,1.56115,1.56165,1.56105,1.56115,312100000.0
2009-08-19 10:33:00,1.56105,1.5613,1.5608,1.56095,146000000.0
2009-08-19 10:34:00,1.56095,1.5614,1.56095,1.5613,42300000.0
2009-08-19 10:35:00,1.5613,1.5614,1.5606,1.5612,161700000.0
2009-08-19 10:36:00,1.5613,1.56145,1.5609,1.56105,189600000.0
2009-08-19 10:37:00,1.561,1.5614,1.561,1.5613,30000000.0
2009-08-19 10:38:00,1.5613,1.5615,1.5612,1.5613,37100000.0
2009-08-19 10:39:00,1.5612,1.5616,1.5612,1.5614,78700000.0
2009-08-19 10:40:00,1.56145,1.56165,1.5611,1.56115,196000000.0
2009-08-19 10:41:00,1.5613,1.56135,1.56095,1.56125,510600000.0
2009-08-19 10:42:00,1.5613,1.5617,1.5607,1.56075,134400000.0
2009-08-19 10:43:00,1.5607,1.56085,1.5606,1.56075,33600000.0
2009-08-19 10:44:00,1.56065,1.56075,1.56045,1.5606,69100000.0
2009-08-19 10:45:00,1.5606,1.5607,1.56045,1.5606,95200000.0
2009-08-19 10:46:00,1.5605,1.5607,1.56045,1.5606,50100000.0
2009-08-19 10:47:00,1.5605,1.5609,1.5605,1.56075,95800000.0
2009-08-19 10:48:00,1.56075,1.5609,1.56035,1.5605,74500000.0
2009-08-19 10:49:00,1.56055,1.5606,1.56035,1.56045,51100000.0
2009-08-19 10:50:00,1.56035,1.5608,1.56035,1.5607,83700000.0
2009-08-19 10:51:00,1.5607,1.56075,1.56035,1.56045,117800000.0
2009-08-19 10:52:00,1.5604,1.56065,1.5603,1.5604,152800000.0
2009-08-19 10:53:00,1.5605,1.56095,1.5603,1.56095,81300000.0
2009-08-19 10:54:00,1.5609,1.5615,1.5609,1.5614,104800000.0
2009-08-19 10:55:00,1.5615,1.5616,1.56105,1.56105,61800000.0
2009-08-19 10:56:00,1.561,1.56155,1.561,1.56135,65600000.0
2009-08-19 10:57:00,1.5614,1.56155,1.56125,1.5615,104500000.0
2009-08-19 10:58:00,1.5615,1.5621,1.56125,1.56185,77000000.0
2009-08-19 10:59:00,1.5619,1.56235,1.5616,1.56175,247500000.0
2009-08-19 11:00:00,1.56185,1.56195,1.56125,1.5613,179000000.0
2009-08-19 11:01:00,1.5613,1.56185,1.5613,1.56185,99100000.0
2009-08-19 11:02:00,1.56175,1.562,1.5613,1.56175,115400000.0
2009-08-19 11:03:00,1.56175,1.5619,1.5611,1.5611,132000000.0
2009-08-19 11:04:00,1.5613,1.5615,1.56105,1.5611,117500000.0
2009-08-19 11:05:00,1.5611,1.5612,1.561,1.5611,39200000.0
2009-08-19 11:06:00,1.561,1.56125,1.5608,1.56095,66800000.0
2009-08-19 11:07:00,1.56105,1.5611,1.5609,1.5609,50700000.0
2009-08-19 11:08:00,1.56095,1.56125,1.56095,1.56115,73700000.0
2009-08-19 11:09:00,1.5611,1.5613,1.561,1.5612,96100000.0
2009-08-19 11:10:00,1.5615,1.5615,1.5613,1.5614,52300000.0
2009-08-19 11:11:00,1.5614,1.56145,1.56105,1.56105,80300000.0
2009-08-19 11:12:00,1.561,1.56105,1.5608,1.5608,39600000.0
2009-08-19 11:13:00,1.5607,1.5609,1.56065,1.5609,45600000.0
2009-08-19 11:14:00,1.5609,1.56095,1.5608,1.56095,22000000.0
2009-08-19 11:15:00,1.5609,1.5612,1.5607,1.5609,73500000.0
2009-08-19 11:16:00,1.561,1.5611,1.56075,1.5611,84200000.0
2009-08-19 11:17:00,1.561,1.56185,1.561,1.56185,82200000.0
2009-08-19 11:18:00,1.56185,1.5619,1.5613,1.5619,78200000.0
2009-08-19 11:19:00,1.56175,1.56195,1.56155,1.5619,245600000.0
2009-08-19 11:20:00,1.5619,1.56225,1.5619,1.56195,48600000.0
2009-08-19 11:21:00,1.56195,1.56215,1.56195,1.562,55800000.0
2009-08-19 11:22:00,1.56205,1.5621,1.5617,1.5617,22100000.0
2009-08-19 11:23:00,1.5617,1.5617,1.5614,1.56155,72000000.0
2009-08-19 11:24:00,1.56155,1.5617,1.5615,1.5616,70000000.0
2009-08-19 11:25:00,1.5617,1.5617,1.56155,1.5616,34900000.0
2009-08-19 11:26:00,1.5616,1.5618,1.56125,1.56145,152700000.0
2009-08-19 11:27:00,1.5615,1.5615,1.5612,1.56145,43500000.0
2009-08-19 11:28:00,1.5613,1.56135,1.56085,1.5609,115200000.0
2009-08-19 11:29:00,1.5609,1.5613,1.56085,1.5609,86000000.0
2009-08-19 11:30:00,1.5609,1.5611,1.56085,1.56105,58000000.0
2009-08-19 11:31:00,1.5611,1.5611,1.56095,1.56095,3000000.0
2009-08-19 11:32:00,1.56085,1.56115,1.56085,1.56105,45200000.0
2009-08-19 11:33:00,1.56105,1.56115,1.561,1.56115,28700000.0
2009-08-19 11:34:00,1.56115,1.56115,1.5608,1.5608,134800000.0
2009-08-19 11:35:00,1.5609,1.56095,1.5609,1.5609,16600000.0
2009-08-19 11:36:00,1.5608,1.5609,1.5608,1.5608,10000000.0
2009-08-19 11:37:00,1.5608,1.5609,1.5608,1.5609,9000000.0
2009-08-19 11:38:00,1.56075,1.5609,1.5607,1.56085,53600000.0
2009-08-19 11:39:00,1.5609,1.561,1.56045,1.56065,69600000.0
2009-08-19 11:40:00,1.56065,1.5607,1.56045,1.56065,25800000.0
2009-08-19 11:41:00,1.56055,1.56075,1.56055,1.5606,34000000.0
2009-08-19 11:42:00,1.56065,1.5609,1.56035,1.5608,66000000.0
2009-08-19 11:43:00,1.56085,1.56105,1.56035,1.56035,38800000.0
2009-08-19 11:44:00,1.56045,1.5608,1.56045,1.5608,25000000.0
2009-08-19 11:45:00,1.5609,1.5609,1.56065,1.56065,35600000.0
2009-08-19 11:46:00,1.56065,1.561,1.56065,1.5608,32000000.0
2009-08-19 11:47:00,1.5608,1.561,1.5606,1.561,53400000.0
2009-08-19 11:48:00,1.56085,1.56115,1.5607,1.56085,62500000.0
2009-08-19 11:49:00,1.56085,1.56095,1.56055,1.5606,79800000.0
2009-08-19 11:50:00,1.5605,1.56065,1.5602,1.56065,48200000.0
2009-08-19 11:51:00,1.5605,1.5605,1.56025,1.56035,35700000.0
2009-08-19 11:52:00,1.5604,1.5608,1.5604,1.5606,35600000.0
2009-08-19 11:53:00,1.5607,1.5607,1.56055,1.5606,22000000.0
2009-08-19 11:54:00,1.5606,1.56085,1.5606,1.5608,22000000.0
2009-08-19 11:55:00,1.5608,1.56115,1.5608,1.56115,62000000.0
2009-08-19 11:56:00,1.56115,1.5613,1.561,1.5613,65900000.0
2009-08-19 11:57:00,1.5613,1.5614,1.56125,1.5614,19800000.0
2009-08-19 11:58:00,1.5613,1.5614,1.561,1.561,36300000.0
2009-08-19 11:59:00,1.561,1.5614,1.561,1.56125,29200000.0
2009-08-19 12:00:00,1.56125,1.56155,1.5611,1.5615,40000000.0
2009-08-19 12:01:00,1.56125,1.56175,1.5612,1.5614,80200000.0
2009-08-19 12:02:00,1.5614,1.5616,1.56125,1.5615,61500000.0
2009-08-19 12:03:00,1.56155,1.56165,1.56145,1.56165,28800000.0
2009-08-19 12:04:00,1.56175,1.56205,1.56165,1.56195,69000000.0
2009-08-19 12:05:00,1.56195,1.56195,1.5616,1.5619,67200000.0
2009-08-19 12:06:00,1.56185,1.562,1.5616,1.56185,81900000.0
2009-08-19 12:07:00,1.5619,1.5621,1.5619,1.56195,82000000.0
2009-08-19 12:08:00,1.56195,1.5623,1.56195,1.5621,59100000.0
2009-08-19 12:09:00,1.5622,1.5625,1.5619,1.56235,99500000.0
2009-08-19 12:10:00,1.56245,1.56245,1.5623,1.56235,82200000.0
2009-08-19 12:11:00,1.56235,1.56255,1.56235,1.5625,69500000.0
2009-08-19 12:12:00,1.5625,1.56255,1.5624,1.56255,54600000.0
2009-08-19 12:13:00,1.56255,1.5626,1.5624,1.5624,55900000.0
2009-08-19 12:14:00,1.56245,1.56255,1.5624,1.56245,65800000.0
2009-08-19 12:15:00,1.5625,1.56265,1.5624,1.5624,47300000.0
2009-08-19 12:16:00,1.5624,1.56255,1.56225,1.56225,46100000.0
2009-08-19 12:17:00,1.56225,1.56225,1.56205,1.5621,17000000.0
2009-08-19 12:18:00,1.56205,1.56235,1.562,1.56235,53900000.0
2009-08-19 12:19:00,1.56235,1.5626,1.56235,1.56245,25000000.0
2009-08-19 12:20:00,1.5625,1.5626,1.5625,1.56255,25400000.0
2009-08-19 12:21:00,1.56255,1.56285,1.5625,1.56285,54300000.0
2009-08-19 12:22:00,1.5629,1.5632,1.5629,1.5631,21000000.0
2009-08-19 12:23:00,1.5631,1.5632,1.5627,1.563,32600000.0
2009-08-19 12:24:00,1.563,1.5631,1.5627,1.56285,36800000.0
2009-08-19 12:25:00,1.56275,1.5629,1.56275,1.56285,24000000.0
2009-08-19 12:26:00,1.56275,1.5628,1.5627,1.5627,36000000.0
2009-08-19 12:27:00,1.56275,1.56295,1.56275,1.5628,18900000.0
2009-08-19 12:28:00,1.56295,1.56295,1.56265,1.56275,44600000.0
2009-08-19 12:29:00,1.5627,1.56285,1.5626,1.56265,65000000.0
2009-08-19 12:30:00,1.5626,1.5629,1.5626,1.5628,95500000.0
2009-08-19 12:31:00,1.56275,1.56305,1.5626,1.56275,58400000.0
2009-08-19 12:32:00,1.5626,1.56265,1.5625,1.56265,33300000.0
2009-08-19 12:33:00,1.5626,1.5629,1.5624,1.56255,44000000.0
2009-08-19 12:34:00,1.56265,1.5629,1.56265,1.5628,46200000.0
2009-08-19 12:35:00,1.5629,1.56295,1.5628,1.56295,32200000.0
2009-08-19 12:36:00,1.56295,1.5631,1.5629,1.5629,34000000.0
2009-08-19 12:37:00,1.5628,1.5633,1.5628,1.5633,40500000.0
2009-08-19 12:38:00,1.5632,1.5633,1.5631,1.56325,24800000.0
2009-08-19 12:39:00,1.5632,1.5634,1.56315,1.56325,53700000.0
2009-08-19 12:40:00,1.56315,1.56345,1.56315,1.56345,74700000.0
2009-08-19 12:41:00,1.5634,1.5636,1.5632,1.5632,78700000.0
2009-08-19 12:42:00,1.5632,1.5635,1.56315,1.56335,86900000.0
2009-08-19 12:43:00,1.56325,1.5635,1.5632,1.5635,64000000.0
2009-08-19 12:44:00,1.56345,1.5636,1.56325,1.5635,30600000.0
2009-08-19 12:45:00,1.5635,1.5636,1.56335,1.5634,74000000.0
2009-08-19 12:46:00,1.5634,1.5636,1.56335,1.56335,70200000.0
2009-08-19 12:47:00,1.56335,1.56345,1.5631,1.56335,22600000.0
2009-08-19 12:48:00,1.56335,1.56335,1.5631,1.5632,57600000.0
2009-08-19 12:49:00,1.5631,1.5632,1.563,1.56305,43800000.0
2009-08-19 12:50:00,1.563,1.56315,1.563,1.56305,31000000.0
2009-08-19 12:51:00,1.56305,1.56315,1.56295,1.56315,47800000.0
2009-08-19 12:52:00,1.5632,1.5635,1.563,1.5634,60000000.0
2009-08-19 12:53:00,1.56355,1.56365,1.5634,1.5635,43400000.0
2009-08-19 12:54:00,1.56345,1.56345,1.563,1.56305,71100000.0
2009-08-19 12:55:00,1.5631,1.5633,1.56295,1.5631,37500000.0
2009-08-19 12:56:00,1.5632,1.5633,1.56305,1.56305,65600000.0
2009-08-19 12:57:00,1.56315,1.56355,1.5631,1.56345,86300000.0
2009-08-19 12:58:00,1.56345,1.56455,1.56345,1.56445,93900000.0
2009-08-19 12:59:00,1.5644,1.5645,1.564,1.564,192000000.0
2009-08-19 13:00:00,1.5641,1.56485,1.564,1.56435,148300000.0
2009-08-19 13:01:00,1.5642,1.56425,1.56345,1.5638,194800000.0
2009-08-19 13:02:00,1.56385,1.56385,1.56355,1.56385,115700000.0
2009-08-19 13:03:00,1.56385,1.56395,1.56365,1.5639,109700000.0
2009-08-19 13:04:00,1.5639,1.56425,1.56375,1.564,77000000.0
2009-08-19 13:05:00,1.564,1.56415,1.56395,1.564,59300000.0
2009-08-19 13:06:00,1.564,1.564,1.5636,1.5636,121500000.0
2009-08-19 13:07:00,1.5636,1.56385,1.5635,1.56375,152800000.0
2009-08-19 13:08:00,1.56375,1.56435,1.56375,1.5641,280100000.0
2009-08-19 13:09:00,1.56405,1.5644,1.56405,1.56435,77600000.0
2009-08-19 13:10:00,1.5644,1.5644,1.56395,1.564,58000000.0
2009-08-19 13:11:00,1.56395,1.5641,1.5637,1.564,79100000.0
2009-08-19 13:12:00,1.56395,1.5643,1.5639,1.56415,116800000.0
2009-08-19 13:13:00,1.5642,1.5643,1.5641,1.5642,140400000.0
2009-08-19 13:14:00,1.56415,1.5644,1.56395,1.5643,151000000.0
2009-08-19 13:15:00,1.5641,1.5647,1.56395,1.5647,251900000.0
2009-08-19 13:16:00,1.5646,1.56485,1.5645,1.56465,152300000.0
2009-08-19 13:17:00,1.5647,1.565,1.5645,1.5649,139500000.0
2009-08-19 13:18:00,1.565,1.5651,1.5649,1.5651,110400000.0
2009-08-19 13:19:00,1.5652,1.56555,1.56515,1.5654,158800000.0
2009-08-19 13:20:00,1.5654,1.5655,1.56505,1.56515,103200000.0
2009-08-19 13:21:00,1.5651,1.56535,1.56505,1.5652,39000000.0
2009-08-19 13:22:00,1.56525,1.56545,1.5651,1.5654,145400000.0
2009-08-19 13:23:00,1.56545,1.5659,1.5653,1.5657,308500000.0
2009-08-19 13:24:00,1.5657,1.5659,1.5656,1.56575,141500000.0
2009-08-19 13:25:00,1.5658,1.5659,1.56575,1.56585,30000000.0
2009-08-19 13:26:00,1.5659,1.5661,1.56575,1.56575,60200000.0
2009-08-19 13:27:00,1.56575,1.56585,1.5655,1.5656,223300000.0
2009-08-19 13:28:00,1.5656,1.56595,1.5655,1.5659,138500000.0
2009-08-19 13:29:00,1.5659,1.5659,1.5653,1.5653,100500000.0
2009-08-19 13:30:00,1.56525,1.5657,1.56525,1.56565,180000000.0
2009-08-19 13:31:00,1.56555,1.56585,1.5653,1.56565,194900000.0
2009-08-19 13:32:00,1.56565,1.5658,1.56555,1.5657,83900000.0
2009-08-19 13:33:00,1.5657,1.5659,1.5655,1.56575,242800000.0
2009-08-19 13:34:00,1.56575,1.56575,1.56525,1.5654,121700000.0
2009-08-19 13:35:00,1.5654,1.5657,1.56525,1.5654,70700000.0
2009-08-19 13:36:00,1.5655,1.5658,1.5654,1.5658,117500000.0
2009-08-19 13:37:00,1.56585,1.5662,1.5658,1.566,195200000.0
2009-08-19 13:38:00,1.566,1.5662,1.56595,1.56615,195000000.0
2009-08-19 13:39:00,1.56605,1.56605,1.5653,1.5656,264600000.0
2009-08-19 13:40:00,1.5656,1.56565,1.5653,1.5653,113200000.0
2009-08-19 13:41:00,1.5653,1.5655,1.56485,1.56495,125100000.0
2009-08-19 13:42:00,1.565,1.56515,1.565,1.5651,20000000.0
2009-08-19 13:43:00,1.56505,1.5652,1.565,1.5651,25400000.0
2009-08-19 13:44:00,1.5649,1.565,1.5647,1.5649,271900000.0
2009-08-19 13:45:00,1.5649,1.565,1.5646,1.565,147300000.0
2009-08-19 13:46:00,1.56495,1.56495,1.56395,1.5644,152500000.0
2009-08-19 13:47:00,1.56445,1.5646,1.5638,1.564,138700000.0
2009-08-19 13:48:00,1.564,1.56415,1.56345,1.56365,137600000.0
2009-08-19 13:49:00,1.56365,1.56375,1.56365,1.56365,104300000.0
2009-08-19 13:50:00,1.56365,1.56405,1.56365,1.564,55800000.0
2009-08-19 13:51:00,1.564,1.5641,1.56385,1.564,53400000.0
2009-08-19 13:52:00,1.5641,1.56475,1.5641,1.5646,85700000.0
2009-08-19 13:53:00,1.56465,1.5647,1.5641,1.5642,155300000.0
2009-08-19 13:54:00,1.56415,1.56495,1.56405,1.5649,129500000.0
2009-08-19 13:55:00,1.565,1.5651,1.56405,1.56425,167700000.0
2009-08-19 13:56:00,1.56425,1.56465,1.5641,1.5644,366600000.0
2009-08-19 13:57:00,1.5644,1.5644,1.5638,1.5641,282200000.0
2009-08-19 13:58:00,1.5641,1.5642,1.5638,1.56405,178900000.0
2009-08-19 13:59:00,1.56405,1.5643,1.564,1.5643,57600000.0
2009-08-19 14:00:00,1.56425,1.5651,1.56425,1.565,134400000.0
2009-08-19 14:01:00,1.565,1.5652,1.5647,1.5652,74000000.0
2009-08-19 14:02:00,1.5652,1.5654,1.565,1.56535,217400000.0
2009-08-19 14:03:00,1.5653,1.56605,1.5652,1.5656,141200000.0
2009-08-19 14:04:00,1.56565,1.5659,1.5656,1.5657,84100000.0
2009-08-19 14:05:00,1.5657,1.56615,1.5657,1.56605,53500000.0
2009-08-19 14:06:00,1.5661,1.56615,1.56575,1.56585,64900000.0
2009-08-19 14:07:00,1.56595,1.566,1.56535,1.56535,90099999.0
2009-08-19 14:08:00,1.56535,1.5655,1.565,1.5653,286200000.0
2009-08-19 14:09:00,1.5653,1.56555,1.56515,1.5652,90400000.0
2009-08-19 14:10:00,1.5651,1.56515,1.56415,1.5645,236700000.0
2009-08-19 14:11:00,1.5645,1.5646,1.56415,1.56445,134300000.0
2009-08-19 14:12:00,1.56445,1.5645,1.56405,1.5642,176700000.0
2009-08-19 14:13:00,1.5642,1.5649,1.5641,1.56485,273000000.0
2009-08-19 14:14:00,1.56485,1.56585,1.5648,1.5657,273300000.0
2009-08-19 14:15:00,1.56565,1.5661,1.5656,1.5659,204400000.0
2009-08-19 14:16:00,1.56595,1.5669,1.56595,1.56645,335500000.0
2009-08-19 14:17:00,1.5665,1.5666,1.566,1.56615,79800000.0
2009-08-19 14:18:00,1.5659,1.56625,1.56585,1.56605,106000000.0
2009-08-19 14:19:00,1.5659,1.5663,1.5659,1.56615,87000000.0
2009-08-19 14:20:00,1.56615,1.56675,1.56605,1.56655,62800000.0
2009-08-19 14:21:00,1.56655,1.56705,1.56645,1.56675,64800000.0
2009-08-19 14:22:00,1.56685,1.56685,1.5656,1.56565,236900000.0
2009-08-19 14:23:00,1.56565,1.5662,1.5656,1.56585,130000000.0
2009-08-19 14:24:00,1.5659,1.5664,1.56565,1.56595,90900000.0
2009-08-19 14:25:00,1.56595,1.5662,1.56555,1.56605,143300000.0
2009-08-19 14:26:00,1.56605,1.56655,1.56605,1.56625,82200000.0
2009-08-19 14:27:00,1.5661,1.5661,1.5652,1.56535,101700000.0
2009-08-19 14:28:00,1.56525,1.56595,1.56515,1.56595,63600000.0
2009-08-19 14:29:00,1.56585,1.56655,1.56585,1.56655,63000000.0
2009-08-19 14:30:00,1.56655,1.56655,1.5653,1.5658,92100000.0
2009-08-19 14:31:00,1.5659,1.56605,1.5653,1.56535,98000000.0
2009-08-19 14:32:00,1.56535,1.56595,1.56535,1.56555,68000000.0
2009-08-19 14:33:00,1.56555,1.5657,1.56515,1.5656,135400000.0
2009-08-19 14:34:00,1.5656,1.56575,1.56515,1.5652,91400000.0
2009-08-19 14:35:00,1.5652,1.56565,1.56505,1.56525,107200000.0
2009-08-19 14:36:00,1.56525,1.56555,1.5651,1.5654,67200000.0
2009-08-19 14:37:00,1.5653,1.56535,1.56425,1.56445,101500000.0
2009-08-19 14:38:00,1.5645,1.56465,1.5638,1.5646,74800000.0
2009-08-19 14:39:00,1.5645,1.5647,1.5643,1.56465,144800000.0
2009-08-19 14:40:00,1.5647,1.56545,1.56445,1.56535,267800000.0
2009-08-19 14:41:00,1.56535,1.5656,1.56525,1.5656,90700000.0
2009-08-19 14:42:00,1.5655,1.5656,1.5649,1.56505,249600000.0
2009-08-19 14:43:00,1.5652,1.5654,1.5649,1.5651,212300000.0
2009-08-19 14:44:00,1.565,1.56515,1.5646,1.5647,259300000.0
2009-08-19 14:45:00,1.5647,1.5649,1.5647,1.56485,60000000.0
2009-08-19 14:46:00,1.56475,1.56525,1.56475,1.5651,121600000.0
2009-08-19 14:47:00,1.56505,1.5655,1.56505,1.5653,112600000.0
2009-08-19 14:48:00,1.5653,1.5655,1.5651,1.56525,63700000.0
2009-08-19 14:49:00,1.56525,1.56525,1.56515,1.56515,38000000.0
2009-08-19 14:50:00,1.56505,1.56515,1.56495,1.56515,47000000.0
2009-08-19 14:51:00,1.56515,1.56515,1.5645,1.56475,138400000.0
2009-08-19 14:52:00,1.5647,1.5651,1.5646,1.565,156900000.0
2009-08-19 14:53:00,1.56505,1.56505,1.56455,1.5646,131500000.0
2009-08-19 14:54:00,1.56465,1.5651,1.56465,1.56505,248900000.0
2009-08-19 14:55:00,1.5651,1.56515,1.5649,1.56515,97700000.0
2009-08-19 14:56:00,1.5651,1.5655,1.56505,1.56505,124700000.0
2009-08-19 14:57:00,1.5652,1.5653,1.56465,1.565,135100000.0
2009-08-19 14:58:00,1.565,1.5656,1.56485,1.5655,132100000.0
2009-08-19 14:59:00,1.5655,1.5657,1.56445,1.56445,209100000.0
2009-08-19 15:00:00,1.5644,1.56515,1.5644,1.56515,237100001.0
2009-08-19 15:01:00,1.5651,1.5652,1.56405,1.565,352600000.0
2009-08-19 15:02:00,1.56505,1.56505,1.56465,1.56495,211800000.0
2009-08-19 15:03:00,1.56495,1.5653,1.5647,1.5652,347000000.0
2009-08-19 15:04:00,1.56515,1.5657,1.56485,1.56505,442600000.0
2009-08-19 15:05:00,1.565,1.565,1.5648,1.56495,276100000.0
2009-08-19 15:06:00,1.56495,1.56515,1.5648,1.5648,268600000.0
2009-08-19 15:07:00,1.5648,1.565,1.56445,1.5645,393200000.0
2009-08-19 15:08:00,1.56445,1.56495,1.5644,1.56475,257500000.0
2009-08-19 15:09:00,1.56475,1.5652,1.5642,1.56425,321900000.0
2009-08-19 15:10:00,1.5643,1.56495,1.5643,1.56495,251400000.0
2009-08-19 15:11:00,1.565,1.56505,1.5648,1.56485,117600000.0
2009-08-19 15:12:00,1.5648,1.5652,1.56475,1.5652,43200000.0
2009-08-19 15:13:00,1.56525,1.56525,1.5647,1.56485,120700000.0
2009-08-19 15:14:00,1.56485,1.5653,1.5648,1.56495,187500000.0
2009-08-19 15:15:00,1.5649,1.56535,1.5648,1.565,233700001.0
2009-08-19 15:16:00,1.565,1.56525,1.565,1.5651,129800000.0
2009-08-19 15:17:00,1.56505,1.56525,1.56495,1.56515,188000000.0
2009-08-19 15:18:00,1.56515,1.5653,1.565,1.5652,118500000.0
2009-08-19 15:19:00,1.5652,1.56555,1.5651,1.56535,327500000.0
2009-08-19 15:20:00,1.56535,1.5656,1.5653,1.56545,211700000.0
2009-08-19 15:21:00,1.56545,1.56545,1.5651,1.56525,180200000.0
2009-08-19 15:22:00,1.56525,1.56555,1.5652,1.5654,151800000.0
2009-08-19 15:23:00,1.5653,1.56555,1.56525,1.56535,278600000.0
2009-08-19 15:24:00,1.56535,1.56595,1.56535,1.56595,216400000.0
2009-08-19 15:25:00,1.56595,1.56605,1.56585,1.566,112800000.0
2009-08-19 15:26:00,1.566,1.56625,1.5656,1.56595,322800000.0
2009-08-19 15:27:00,1.56595,1.56615,1.56585,1.5661,203400000.0
2009-08-19 15:28:00,1.566,1.5663,1.566,1.5663,116400000.0
2009-08-19 15:29:00,1.5663,1.56635,1.5659,1.56595,87500000.0
2009-08-19 15:30:00,1.56595,1.56635,1.56585,1.56605,165000000.0
2009-08-19 15:31:00,1.5661,1.56615,1.5655,1.56555,145100000.0
2009-08-19 15:32:00,1.56555,1.5658,1.5655,1.56565,69400000.0
2009-08-19 15:33:00,1.5652,1.5654,1.5648,1.565,107800000.0
2009-08-19 15:34:00,1.5651,1.56525,1.56455,1.5646,154400000.0
2009-08-19 15:35:00,1.5646,1.5647,1.56405,1.5642,203100000.0
2009-08-19 15:36:00,1.5642,1.5645,1.56395,1.56435,153600000.0
2009-08-19 15:37:00,1.5643,1.56435,1.5633,1.56345,150300000.0
2009-08-19 15:38:00,1.5635,1.5639,1.5634,1.56385,140800000.0
2009-08-19 15:39:00,1.5639,1.56395,1.5633,1.5635,119200000.0
2009-08-19 15:40:00,1.56345,1.56365,1.5629,1.56325,261700000.0
2009-08-19 15:41:00,1.5632,1.5637,1.5632,1.5636,208200000.0
2009-08-19 15:42:00,1.5637,1.5645,1.5636,1.5645,273000000.0
2009-08-19 15:43:00,1.5646,1.5647,1.5642,1.5642,112500000.0
2009-08-19 15:44:00,1.56425,1.56435,1.5636,1.56385,170000000.0
2009-08-19 15:45:00,1.56395,1.56395,1.56275,1.5628,257300000.0
2009-08-19 15:46:00,1.5628,1.5638,1.5624,1.56355,241600000.0
2009-08-19 15:47:00,1.56365,1.56395,1.56345,1.5636,238200000.0
2009-08-19 15:48:00,1.5635,1.5638,1.56315,1.5636,242700000.0
2009-08-19 15:49:00,1.5636,1.56405,1.5635,1.5636,268400000.0
2009-08-19 15:50:00,1.56365,1.56365,1.56255,1.5628,247300000.0
2009-08-19 15:51:00,1.5629,1.563,1.56255,1.5628,229700000.0
2009-08-19 15:52:00,1.56275,1.56365,1.56275,1.56355,221300000.0
2009-08-19 15:53:00,1.56345,1.56355,1.5629,1.56335,139800000.0
2009-08-19 15:54:00,1.56345,1.5637,1.56295,1.5632,162700000.0
2009-08-19 15:55:00,1.56325,1.5635,1.5631,1.56335,290600000.0
2009-08-19 15:56:00,1.56335,1.5635,1.56265,1.56325,178000000.0
2009-08-19 15:57:00,1.56325,1.5641,1.56325,1.564,203400000.0
2009-08-19 15:58:00,1.564,1.5642,1.5632,1.5632,117000000.0
2009-08-19 15:59:00,1.56325,1.5637,1.5632,1.5636,133200000.0
2009-08-19 16:00:00,1.56345,1.56355,1.5629,1.56315,250200000.0
2009-08-19 16:01:00,1.5632,1.56395,1.5632,1.5633,137800000.0
2009-08-19 16:02:00,1.5633,1.5633,1.5623,1.5625,198000000.0
2009-08-19 16:03:00,1.5624,1.56325,1.5624,1.56325,113400000.0
2009-08-19 16:04:00,1.56325,1.5634,1.56295,1.56305,132100000.0
2009-08-19 16:05:00,1.56305,1.56365,1.56295,1.56345,138900000.0
2009-08-19 16:06:00,1.56355,1.56405,1.5634,1.56395,96600000.0
2009-08-19 16:07:00,1.56395,1.5642,1.56385,1.564,116900000.0
2009-08-19 16:08:00,1.5639,1.5641,1.56345,1.5636,151500000.0
2009-08-19 16:09:00,1.56365,1.5642,1.56355,1.5642,209000000.0
2009-08-19 16:10:00,1.56415,1.56495,1.56395,1.5648,129600000.0
2009-08-19 16:11:00,1.5647,1.5655,1.5646,1.56535,164400000.0
2009-08-19 16:12:00,1.56545,1.5655,1.565,1.5652,210800000.0
2009-08-19 16:13:00,1.5652,1.56545,1.565,1.56515,184300000.0
2009-08-19 16:14:00,1.5652,1.56555,1.56495,1.56525,125700000.0
2009-08-19 16:15:00,1.5653,1.56595,1.5653,1.5655,113400000.0
2009-08-19 16:16:00,1.56555,1.56565,1.56515,1.56555,94500000.0
2009-08-19 16:17:00,1.5655,1.56555,1.5649,1.56535,138900000.0
2009-08-19 16:18:00,1.56535,1.56535,1.56455,1.5649,146300000.0
2009-08-19 16:19:00,1.5649,1.56495,1.56465,1.56475,37900000.0
2009-08-19 16:20:00,1.56475,1.56475,1.564,1.5642,76600000.0
2009-08-19 16:21:00,1.5642,1.56445,1.56385,1.56385,105000000.0
2009-08-19 16:22:00,1.5638,1.5639,1.5635,1.56375,122500000.0
2009-08-19 16:23:00,1.56365,1.5645,1.56355,1.5644,177200000.0
2009-08-19 16:24:00,1.5645,1.5647,1.564,1.56455,91600000.0
2009-08-19 16:25:00,1.5645,1.5657,1.5644,1.5657,171600000.0
2009-08-19 16:26:00,1.5653,1.56535,1.56475,1.56475,117500000.0
2009-08-19 16:27:00,1.5647,1.56535,1.5646,1.56515,89800000.0
2009-08-19 16:28:00,1.5651,1.5661,1.565,1.566,196800000.0
2009-08-19 16:29:00,1.566,1.56675,1.56595,1.566,91400000.0
2009-08-19 16:30:00,1.5661,1.5661,1.5637,1.56385,174700000.0
2009-08-19 16:31:00,1.56385,1.56485,1.56385,1.56485,243800000.0
2009-08-19 16:32:00,1.5649,1.5653,1.56385,1.56435,202000000.0
2009-08-19 16:33:00,1.564,1.56465,1.5639,1.5642,121300000.0
2009-08-19 16:34:00,1.5643,1.5648,1.5637,1.56435,166000000.0
2009-08-19 16:35:00,1.5643,1.5647,1.56315,1.56315,163700000.0
2009-08-19 16:36:00,1.5631,1.56405,1.5628,1.5637,285600000.0
2009-08-19 16:37:00,1.56385,1.56445,1.56335,1.56415,261100000.0
2009-08-19 16:38:00,1.56415,1.5646,1.564,1.56445,210000000.0
2009-08-19 16:39:00,1.56445,1.565,1.5644,1.5648,75500000.0
2009-08-19 16:40:00,1.565,1.5663,1.565,1.56605,115100000.0
2009-08-19 16:41:00,1.56605,1.56705,1.56595,1.5667,229400000.0
2009-08-19 16:42:00,1.56655,1.5666,1.5658,1.56605,145900000.0
2009-08-19 16:43:00,1.56595,1.56595,1.5651,1.5653,74000000.0
2009-08-19 16:44:00,1.5653,1.566,1.5653,1.5656,167000000.0
2009-08-19 16:45:00,1.5655,1.56565,1.56525,1.5656,98200000.0
2009-08-19 16:46:00,1.5656,1.5663,1.56525,1.56565,142600000.0
2009-08-19 16:47:00,1.5658,1.5662,1.5653,1.56575,164100000.0
2009-08-19 16:48:00,1.5657,1.5662,1.5657,1.56575,259800000.0
2009-08-19 16:49:00,1.56575,1.56605,1.56545,1.56555,144100000.0
2009-08-19 16:50:00,1.56555,1.56595,1.56555,1.5657,149400000.0
2009-08-19 16:51:00,1.5657,1.566,1.5656,1.56585,253400000.0
2009-08-19 16:52:00,1.5659,1.56605,1.5656,1.5656,139200000.0
2009-08-19 16:53:00,1.5656,1.566,1.5656,1.5657,204700000.0
2009-08-19 16:54:00,1.5658,1.56615,1.5657,1.5659,135400000.0
2009-08-19 16:55:00,1.566,1.5662,1.56585,1.56605,64100000.0
2009-08-19 16:56:00,1.56595,1.5668,1.56585,1.5666,140800000.0
2009-08-19 16:57:00,1.5666,1.56735,1.5666,1.5673,98100000.0
2009-08-19 16:58:00,1.5673,1.5673,1.56665,1.56685,148100000.0
2009-08-19 16:59:00,1.56685,1.56835,1.5667,1.56835,238400000.0
2009-08-19 17:00:00,1.5683,1.56885,1.56775,1.56825,159500000.0
2009-08-19 17:01:00,1.56825,1.5686,1.56815,1.5684,93500000.0
2009-08-19 17:02:00,1.5685,1.56865,1.5679,1.5683,154400000.0
2009-08-19 17:03:00,1.5682,1.5688,1.568,1.5683,190000000.0
2009-08-19 17:04:00,1.56835,1.56945,1.5683,1.56945,172900000.0
2009-08-19 17:05:00,1.56955,1.56985,1.5688,1.56975,177000000.0
2009-08-19 17:06:00,1.56975,1.56975,1.56885,1.56885,143800000.0
2009-08-19 17:07:00,1.56895,1.5694,1.5689,1.56895,326400000.0
2009-08-19 17:08:00,1.5689,1.56905,1.5685,1.5688,195600000.0
2009-08-19 17:09:00,1.56915,1.56935,1.56865,1.56895,293100000.0
2009-08-19 17:10:00,1.56895,1.56925,1.56875,1.56895,362400000.0
2009-08-19 17:11:00,1.56895,1.56895,1.56845,1.5687,109700000.0
2009-08-19 17:12:00,1.5687,1.56905,1.5686,1.5688,185700000.0
2009-08-19 17:13:00,1.5688,1.5691,1.56855,1.56865,194400000.0
2009-08-19 17:14:00,1.56855,1.5688,1.5683,1.5684,112100000.0
2009-08-19 17:15:00,1.56845,1.5687,1.56805,1.56805,151300000.0
2009-08-19 17:16:00,1.5682,1.56845,1.568,1.5683,73500000.0
2009-08-19 17:17:00,1.5684,1.56875,1.56835,1.56855,86400000.0
2009-08-19 17:18:00,1.5684,1.5684,1.5681,1.5681,115100000.0
2009-08-19 17:19:00,1.5681,1.5687,1.5681,1.5684,164600000.0
2009-08-19 17:20:00,1.5684,1.569,1.5683,1.5687,130500000.0
2009-08-19 17:21:00,1.5687,1.569,1.56825,1.56825,175100000.0
2009-08-19 17:22:00,1.5682,1.56855,1.56815,1.56855,162700000.0
2009-08-19 17:23:00,1.56845,1.56845,1.5681,1.5681,71400000.0
2009-08-19 17:24:00,1.5681,1.5687,1.5681,1.5687,87800000.0
2009-08-19 17:25:00,1.56875,1.5688,1.56825,1.56845,121000000.0
2009-08-19 17:26:00,1.5685,1.56875,1.56845,1.56875,103500000.0
2009-08-19 17:27:00,1.5688,1.5689,1.56815,1.56815,161800000.0
2009-08-19 17:28:00,1.56815,1.5683,1.5681,1.5681,79400000.0
2009-08-19 17:29:00,1.5681,1.5685,1.5681,1.5681,171100000.0
2009-08-19 17:30:00,1.5681,1.5681,1.5675,1.56775,81800000.0
2009-08-19 17:31:00,1.56775,1.5678,1.5673,1.5675,121800000.0
2009-08-19 17:32:00,1.56745,1.5678,1.56745,1.5677,49800000.0
2009-08-19 17:33:00,1.5677,1.56795,1.56755,1.56785,108900000.0
2009-08-19 17:34:00,1.56785,1.568,1.56755,1.56755,81600000.0
2009-08-19 17:35:00,1.56765,1.56815,1.56765,1.5677,91100000.0
2009-08-19 17:36:00,1.56765,1.56795,1.56765,1.56765,64000000.0
2009-08-19 17:37:00,1.5677,1.5678,1.56755,1.56765,54800000.0
2009-08-19 17:38:00,1.56765,1.56765,1.567,1.5672,22400000.0
2009-08-19 17:39:00,1.5672,1.5672,1.5665,1.567,105600000.0
2009-08-19 17:40:00,1.567,1.56725,1.5667,1.567,210000000.0
2009-08-19 17:41:00,1.5672,1.5672,1.56675,1.56675,59200000.0
2009-08-19 17:42:00,1.56675,1.5669,1.56665,1.5669,104300000.0
2009-08-19 17:43:00,1.56685,1.56705,1.56675,1.567,70200000.0
2009-08-19 17:44:00,1.56695,1.56725,1.5668,1.5672,167000000.0
2009-08-19 17:45:00,1.56715,1.56735,1.5671,1.5673,40800000.0
2009-08-19 17:46:00,1.5673,1.5675,1.56705,1.5675,142000000.0
2009-08-19 17:47:00,1.56735,1.5675,1.56685,1.56715,150800000.0
2009-08-19 17:48:00,1.56715,1.5679,1.56715,1.5679,87000000.0
2009-08-19 17:49:00,1.568,1.56855,1.5678,1.5683,220300000.0
2009-08-19 17:50:00,1.56815,1.5684,1.56785,1.56785,116000000.0
2009-08-19 17:51:00,1.5678,1.56835,1.56765,1.56775,146200000.0
2009-08-19 17:52:00,1.56775,1.568,1.5674,1.568,139100000.0
2009-08-19 17:53:00,1.5679,1.5679,1.56725,1.56745,183700000.0
2009-08-19 17:54:00,1.56745,1.56765,1.56715,1.5674,164200000.0
2009-08-19 17:55:00,1.5673,1.5675,1.5649,1.565,144700000.0
2009-08-19 17:56:00,1.565,1.56545,1.565,1.5651,139400000.0
2009-08-19 17:57:00,1.5651,1.5652,1.5649,1.565,67600000.0
2009-08-19 17:58:00,1.565,1.5654,1.56315,1.56405,234800000.0
2009-08-19 17:59:00,1.5638,1.5647,1.5638,1.56435,169100000.0
2009-08-19 18:00:00,1.56435,1.5644,1.5634,1.56355,141400000.0
2009-08-19 18:01:00,1.56355,1.5647,1.56345,1.5645,146100000.0
2009-08-19 18:02:00,1.56455,1.565,1.56455,1.5648,102300000.0
2009-08-19 18:03:00,1.56485,1.56515,1.5646,1.56505,167600000.0
2009-08-19 18:04:00,1.56505,1.56515,1.5642,1.5642,113300000.0
2009-08-19 18:05:00,1.56435,1.5645,1.56425,1.5645,63500000.0
2009-08-19 18:06:00,1.5645,1.5645,1.5637,1.56385,121800000.0
2009-08-19 18:07:00,1.5639,1.564,1.56365,1.56375,87500000.0
2009-08-19 18:08:00,1.56375,1.5639,1.56335,1.56345,108700000.0
2009-08-19 18:09:00,1.56345,1.5637,1.56305,1.56305,142700000.0
2009-08-19 18:10:00,1.56295,1.56305,1.5627,1.5627,121400000.0
2009-08-19 18:11:00,1.5627,1.563,1.56205,1.56225,113700000.0
2009-08-19 18:12:00,1.5623,1.56245,1.56185,1.56195,73800000.0
2009-08-19 18:13:00,1.562,1.56265,1.56185,1.56265,93000000.0
2009-08-19 18:14:00,1.56265,1.56295,1.56265,1.5627,94200000.0
2009-08-19 18:15:00,1.5627,1.5629,1.56235,1.5626,119800000.0
2009-08-19 18:16:00,1.5625,1.5626,1.5619,1.5619,227000000.0
2009-08-19 18:17:00,1.56195,1.56245,1.5618,1.5619,198100000.0
2009-08-19 18:18:00,1.56185,1.56205,1.5617,1.56205,180200000.0
2009-08-19 18:19:00,1.56205,1.56265,1.5619,1.5625,202700000.0
2009-08-19 18:20:00,1.56245,1.5626,1.56195,1.5624,268400000.0
2009-08-19 18:21:00,1.5624,1.56285,1.56235,1.56285,310600000.0
2009-08-19 18:22:00,1.5629,1.5634,1.5629,1.5632,187000000.0
2009-08-19 18:23:00,1.56325,1.5635,1.56295,1.5635,100400000.0
2009-08-19 18:24:00,1.5635,1.56355,1.5632,1.5635,99400000.0
2009-08-19 18:25:00,1.56345,1.5636,1.56295,1.563,85000000.0
2009-08-19 18:26:00,1.56295,1.56355,1.5627,1.56335,87100000.0
2009-08-19 18:27:00,1.5634,1.56355,1.56325,1.5634,87600000.0
2009-08-19 18:28:00,1.5633,1.5634,1.5632,1.5634,73200000.0
2009-08-19 18:29:00,1.5634,1.5635,1.56295,1.56295,76500000.0
2009-08-19 18:30:00,1.56295,1.56305,1.5626,1.56275,141000000.0
2009-08-19 18:31:00,1.5628,1.5633,1.56275,1.563,95200000.0
2009-08-19 18:32:00,1.563,1.56355,1.56295,1.5631,92600000.0
2009-08-19 18:33:00,1.5631,1.5633,1.56305,1.5633,65300000.0
2009-08-19 18:34:00,1.5632,1.56365,1.563,1.5634,138000000.0
2009-08-19 18:35:00,1.56335,1.5635,1.56265,1.563,101900000.0
2009-08-19 18:36:00,1.563,1.56315,1.5629,1.563,73400000.0
2009-08-19 18:37:00,1.56315,1.56315,1.5626,1.56275,89600000.0
2009-08-19 18:38:00,1.5626,1.56285,1.56235,1.5626,205000000.0
2009-08-19 18:39:00,1.5626,1.56305,1.5624,1.56265,187500000.0
2009-08-19 18:40:00,1.56265,1.56285,1.56245,1.5627,123500000.0
2009-08-19 18:41:00,1.5627,1.56295,1.56255,1.56275,60200000.0
2009-08-19 18:42:00,1.56265,1.56345,1.5626,1.5629,180900000.0
2009-08-19 18:43:00,1.5629,1.5635,1.5629,1.56335,99200000.0
2009-08-19 18:44:00,1.5634,1.56375,1.5634,1.5637,132200000.0
2009-08-19 18:45:00,1.56365,1.56365,1.56305,1.56365,170400000.0
2009-08-19 18:46:00,1.56365,1.56365,1.5634,1.56345,94500000.0
2009-08-19 18:47:00,1.56355,1.56365,1.56345,1.5636,38200000.0
2009-08-19 18:48:00,1.56355,1.5637,1.56355,1.5636,43500000.0
2009-08-19 18:49:00,1.56365,1.56365,1.56335,1.56335,84400000.0
2009-08-19 18:50:00,1.56345,1.5636,1.5629,1.56335,239300000.0
2009-08-19 18:51:00,1.5634,1.5636,1.56325,1.56345,150300000.0
2009-08-19 18:52:00,1.5633,1.5638,1.56325,1.5638,124400000.0
2009-08-19 18:53:00,1.5637,1.5638,1.56275,1.5628,164400000.0
2009-08-19 18:54:00,1.56285,1.5629,1.5621,1.56215,198100000.0
2009-08-19 18:55:00,1.56205,1.56225,1.5618,1.56215,50400000.0
2009-08-19 18:56:00,1.56215,1.56235,1.56175,1.56235,181000000.0
2009-08-19 18:57:00,1.56235,1.56245,1.5619,1.56205,213600000.0
2009-08-19 18:58:00,1.5621,1.56245,1.5621,1.56235,176700000.0
2009-08-19 18:59:00,1.56225,1.5625,1.56195,1.5624,230100000.0
2009-08-19 19:00:00,1.5624,1.56275,1.56235,1.56255,83700000.0
2009-08-19 19:01:00,1.56255,1.56265,1.5622,1.5622,51900000.0
2009-08-19 19:02:00,1.5623,1.5626,1.56225,1.5626,106700000.0
2009-08-19 19:03:00,1.5626,1.5626,1.5624,1.5625,35700000.0
2009-08-19 19:04:00,1.5626,1.5626,1.56235,1.56235,18600000.0
2009-08-19 19:05:00,1.56235,1.5627,1.56225,1.56255,74800000.0
2009-08-19 19:06:00,1.56255,1.56285,1.5624,1.56275,145900000.0
2009-08-19 19:07:00,1.56275,1.56305,1.5625,1.56255,113800000.0
2009-08-19 19:08:00,1.56265,1.5627,1.5624,1.5626,118300000.0
2009-08-19 19:09:00,1.5625,1.56285,1.5625,1.56265,287800000.0
2009-08-19 19:10:00,1.56265,1.5627,1.56215,1.5623,173300000.0
2009-08-19 19:11:00,1.5623,1.5625,1.56195,1.56195,240800000.0
2009-08-19 19:12:00,1.56185,1.562,1.5612,1.56135,260600000.0
2009-08-19 19:13:00,1.56135,1.5617,1.5613,1.5615,150800000.0
2009-08-19 19:14:00,1.5614,1.5615,1.56105,1.56125,226800000.0
2009-08-19 19:15:00,1.56125,1.5615,1.56105,1.56105,207100000.0
2009-08-19 19:16:00,1.5611,1.56155,1.56105,1.5612,145600000.0
2009-08-19 19:17:00,1.5612,1.56175,1.5612,1.5617,202600000.0
2009-08-19 19:18:00,1.5617,1.5619,1.5617,1.56175,37200000.0
2009-08-19 19:19:00,1.5618,1.5621,1.5617,1.5617,104800000.0
2009-08-19 19:20:00,1.5617,1.56205,1.5617,1.5617,61000000.0
2009-08-19 19:21:00,1.5617,1.5617,1.5617,1.5617,38000000.0
2009-08-19 19:22:00,1.5617,1.5617,1.561,1.5612,89400000.0
2009-08-19 19:23:00,1.5613,1.5613,1.56095,1.56115,122100000.0
2009-08-19 19:24:00,1.5611,1.5612,1.56075,1.5608,123600000.0
2009-08-19 19:25:00,1.5608,1.56105,1.56045,1.56045,135400000.0
2009-08-19 19:26:00,1.56045,1.561,1.56045,1.56095,49000000.0
2009-08-19 19:27:00,1.561,1.561,1.5608,1.56095,61600000.0
2009-08-19 19:28:00,1.5609,1.56095,1.56065,1.56075,28300000.0
2009-08-19 19:29:00,1.56075,1.56085,1.5607,1.56085,147000000.0
2009-08-19 19:30:00,1.5609,1.56105,1.56075,1.56085,69400000.0
2009-08-19 19:31:00,1.5608,1.5609,1.56025,1.56035,123400000.0
2009-08-19 19:32:00,1.56035,1.5604,1.56015,1.56025,105600000.0
2009-08-19 19:33:00,1.56025,1.56055,1.56005,1.56055,114800000.0
2009-08-19 19:34:00,1.56065,1.56065,1.5602,1.5603,137600000.0
2009-08-19 19:35:00,1.56035,1.56075,1.56015,1.56035,129800000.0
2009-08-19 19:36:00,1.56035,1.56055,1.56035,1.5604,73600000.0
2009-08-19 19:37:00,1.56045,1.5605,1.5601,1.56015,72500000.0
2009-08-19 19:38:00,1.56015,1.5608,1.56015,1.5604,84800000.0
2009-08-19 19:39:00,1.56035,1.5604,1.5601,1.56015,55700000.0
2009-08-19 19:40:00,1.56005,1.5604,1.5597,1.55975,64200000.0
2009-08-19 19:41:00,1.55975,1.55995,1.55975,1.55985,72200000.0
2009-08-19 19:42:00,1.5599,1.56045,1.5598,1.56045,173900000.0
2009-08-19 19:43:00,1.5605,1.5606,1.5604,1.5606,39600000.0
2009-08-19 19:44:00,1.56055,1.5606,1.5603,1.5604,62000000.0
2009-08-19 19:45:00,1.56045,1.5606,1.56045,1.5605,93300000.0
2009-08-19 19:46:00,1.56055,1.56075,1.56015,1.56075,57800000.0
2009-08-19 19:47:00,1.56075,1.5608,1.56055,1.5608,77300000.0
2009-08-19 19:48:00,1.5608,1.561,1.56065,1.5609,64200000.0
2009-08-19 19:49:00,1.5609,1.56095,1.5607,1.5608,206600000.0
2009-08-19 19:50:00,1.56085,1.56095,1.56065,1.56065,59400000.0
2009-08-19 19:51:00,1.56065,1.56075,1.5604,1.5606,71600000.0
2009-08-19 19:52:00,1.56065,1.5608,1.5604,1.5604,164900000.0
2009-08-19 19:53:00,1.5604,1.5609,1.5603,1.56075,195300000.0
2009-08-19 19:54:00,1.56065,1.56115,1.5606,1.5607,193500000.0
2009-08-19 19:55:00,1.5607,1.56075,1.55995,1.55995,146600000.0
2009-08-19 19:56:00,1.55995,1.56,1.55985,1.5599,94900000.0
2009-08-19 19:57:00,1.56,1.5601,1.56,1.56,15200000.0
2009-08-19 19:58:00,1.56,1.56015,1.56,1.56015,44400000.0
2009-08-19 19:59:00,1.56015,1.5605,1.56015,1.5605,39000000.0
2009-08-19 20:00:00,1.56055,1.5606,1.56005,1.56005,153500000.0
2009-08-19 20:01:00,1.5601,1.5604,1.5601,1.56025,100100000.0
2009-08-19 20:02:00,1.5602,1.5605,1.5601,1.5603,125800000.0
2009-08-19 20:03:00,1.5603,1.5606,1.5603,1.56035,91300000.0
2009-08-19 20:04:00,1.56035,1.5607,1.56035,1.5606,69200000.0
2009-08-19 20:05:00,1.5606,1.5608,1.5604,1.5606,100500000.0
2009-08-19 20:06:00,1.5606,1.5608,1.56055,1.5606,48600000.0
2009-08-19 20:07:00,1.5606,1.5608,1.5606,1.56075,30200000.0
2009-08-19 20:08:00,1.5607,1.56085,1.5605,1.5605,50400000.0
2009-08-19 20:09:00,1.5606,1.56075,1.5605,1.56075,39600000.0
2009-08-19 20:10:00,1.56075,1.56075,1.56065,1.5607,21200000.0
2009-08-19 20:11:00,1.5606,1.561,1.56055,1.561,35400000.0
2009-08-19 20:12:00,1.56095,1.56095,1.5607,1.5609,54100000.0
2009-08-19 20:13:00,1.5608,1.56135,1.5608,1.56135,19800000.0
2009-08-19 20:14:00,1.56135,1.5614,1.5611,1.56115,108000000.0
2009-08-19 20:15:00,1.5612,1.5614,1.56115,1.56135,114100000.0
2009-08-19 20:16:00,1.5613,1.56155,1.56115,1.56135,191800000.0
2009-08-19 20:17:00,1.56135,1.5614,1.56105,1.5611,117700000.0
2009-08-19 20:18:00,1.5611,1.5612,1.56075,1.5612,75300000.0
2009-08-19 20:19:00,1.56115,1.5612,1.56095,1.5611,43400000.0
2009-08-19 20:20:00,1.56105,1.5612,1.561,1.561,37900000.0
2009-08-19 20:21:00,1.5611,1.5613,1.56095,1.5613,63400000.0
2009-08-19 20:22:00,1.56125,1.5614,1.56105,1.56125,88000000.0
2009-08-19 20:23:00,1.56135,1.56155,1.5612,1.5613,101600000.0
2009-08-19 20:24:00,1.56135,1.56175,1.5611,1.5617,132300000.0
2009-08-19 20:25:00,1.5618,1.56185,1.5613,1.56155,127400000.0
2009-08-19 20:26:00,1.5616,1.5617,1.56145,1.56155,53200000.0
2009-08-19 20:27:00,1.56155,1.5617,1.56155,1.56165,71800000.0
2009-08-19 20:28:00,1.56175,1.56175,1.56155,1.5616,54900000.0
2009-08-19 20:29:00,1.5615,1.56165,1.5615,1.56165,76700000.0
2009-08-19 20:30:00,1.5617,1.5618,1.5614,1.56145,35300000.0
2009-08-19 20:31:00,1.5615,1.5615,1.56125,1.5614,40000000.0
2009-08-19 20:32:00,1.5615,1.56175,1.5611,1.5614,161900000.0
2009-08-19 20:33:00,1.5614,1.5615,1.5613,1.5614,61400000.0
2009-08-19 20:34:00,1.56155,1.5622,1.5614,1.56215,54100000.0
2009-08-19 20:35:00,1.5624,1.56275,1.56205,1.56275,97200000.0
2009-08-19 20:36:00,1.56275,1.56285,1.56225,1.56235,33600000.0
2009-08-19 20:37:00,1.5623,1.56245,1.5618,1.5619,84000000.0
2009-08-19 20:38:00,1.5618,1.5619,1.56155,1.56175,74000000.0
2009-08-19 20:39:00,1.56175,1.56175,1.5613,1.5614,61200000.0
2009-08-19 20:40:00,1.5615,1.562,1.56135,1.5617,156300000.0
2009-08-19 20:41:00,1.56175,1.5619,1.5613,1.56145,64800000.0
2009-08-19 20:42:00,1.56145,1.5616,1.56105,1.56105,52800000.0
2009-08-19 20:43:00,1.561,1.56185,1.561,1.56185,61200000.0
2009-08-19 20:44:00,1.56185,1.5621,1.56175,1.5621,56500000.0
2009-08-19 20:45:00,1.56195,1.56225,1.56195,1.5622,77500000.0
2009-08-19 20:46:00,1.5622,1.5622,1.5621,1.5622,14000000.0
2009-08-19 20:47:00,1.5622,1.5622,1.562,1.5621,21200000.0
2009-08-19 20:48:00,1.5621,1.56245,1.562,1.56245,75000000.0
2009-08-19 20:49:00,1.56255,1.5626,1.56205,1.5621,77900000.0
2009-08-19 20:50:00,1.5621,1.56215,1.56165,1.56165,66100000.0
2009-08-19 20:51:00,1.5617,1.56195,1.56165,1.5618,49500000.0
2009-08-19 20:52:00,1.5617,1.5619,1.5615,1.5615,35700000.0
2009-08-19 20:53:00,1.5615,1.5619,1.5615,1.5618,67600000.0
2009-08-19 20:54:00,1.5618,1.5621,1.5618,1.562,38600000.0
2009-08-19 20:55:00,1.56195,1.562,1.5616,1.5616,99200000.0
2009-08-19 20:56:00,1.5617,1.5617,1.5612,1.56125,60200000.0
2009-08-19 20:57:00,1.56125,1.5613,1.56115,1.56125,27100000.0
2009-08-19 20:58:00,1.5612,1.5613,1.56095,1.56115,47900000.0
2009-08-19 20:59:00,1.56105,1.56125,1.56085,1.56095,59500000.0
2009-08-19 21:00:00,1.56085,1.56145,1.56075,1.56145,91500000.0
2009-08-19 21:01:00,1.56135,1.5614,1.5606,1.5609,58100000.0
2009-08-19 21:02:00,1.5609,1.5611,1.5609,1.5611,53600000.0
2009-08-19 21:03:00,1.5612,1.5612,1.5608,1.56095,87800000.0
2009-08-19 21:04:00,1.561,1.561,1.56015,1.5603,159700000.0
2009-08-19 21:05:00,1.56015,1.5602,1.5601,1.5601,52500000.0
2009-08-19 21:06:00,1.5601,1.5605,1.5601,1.5605,195400000.0
2009-08-19 21:07:00,1.5605,1.5608,1.5605,1.5606,174400000.0
2009-08-19 21:08:00,1.5607,1.5608,1.56005,1.5608,179200000.0
2009-08-19 21:09:00,1.56065,1.5607,1.5606,1.5607,216000000.0
2009-08-19 21:10:00,1.5606,1.5612,1.5605,1.5611,170000000.0
2009-08-19 21:11:00,1.5612,1.56135,1.5607,1.56075,224000000.0
2009-08-19 21:12:00,1.56075,1.56075,1.56045,1.56045,253000000.0
2009-08-19 21:13:00,1.5605,1.5606,1.56025,1.56045,234400000.0
2009-08-19 21:14:00,1.5604,1.56065,1.5602,1.5602,228400000.0
2009-08-19 21:15:00,1.56025,1.56065,1.56025,1.5606,140400000.0
2009-08-19 21:16:00,1.56065,1.56065,1.56005,1.5603,195400000.0
2009-08-19 21:17:00,1.5603,1.56035,1.56005,1.5601,102000000.0
2009-08-19 21:18:00,1.5601,1.5601,1.5601,1.5601,15000000.0
2009-08-19 21:19:00,1.5601,1.56035,1.5601,1.5601,98400000.0
2009-08-19 21:20:00,1.56015,1.56025,1.5601,1.56025,113000000.0
2009-08-19 21:21:00,1.56025,1.56025,1.55935,1.55945,128000000.0
2009-08-19 21:22:00,1.55945,1.55945,1.5584,1.55845,152000000.0
2009-08-19 21:23:00,1.55845,1.5586,1.55765,1.5579,144900000.0
2009-08-19 21:24:00,1.5581,1.55815,1.5577,1.5578,172800000.0
2009-08-19 21:25:00,1.55775,1.55805,1.55775,1.55785,42000000.0
2009-08-19 21:26:00,1.55785,1.55795,1.5574,1.5575,72600000.0
2009-08-19 21:27:00,1.5576,1.558,1.55745,1.5578,77500000.0
2009-08-19 21:28:00,1.55775,1.55785,1.55745,1.5577,97900000.0
2009-08-19 21:29:00,1.5578,1.5583,1.5578,1.55825,70700000.0
2009-08-19 21:30:00,1.55835,1.5587,1.5581,1.55865,63000000.0
2009-08-19 21:31:00,1.5586,1.5591,1.5586,1.55895,47100000.0
2009-08-19 21:32:00,1.55895,1.55915,1.55885,1.55885,31600000.0
2009-08-19 21:33:00,1.5588,1.5589,1.55875,1.5588,50200000.0
2009-08-19 21:34:00,1.55875,1.55905,1.55875,1.55895,38200000.0
2009-08-19 21:35:00,1.559,1.559,1.55865,1.55885,53000000.0
2009-08-19 21:36:00,1.55895,1.5591,1.5589,1.559,25400000.0
2009-08-19 21:37:00,1.559,1.559,1.5586,1.55885,61500000.0
2009-08-19 21:38:00,1.55885,1.5589,1.55875,1.55885,23900000.0
2009-08-19 21:39:00,1.55885,1.559,1.5582,1.5582,134600000.0
2009-08-19 21:40:00,1.55825,1.55885,1.55825,1.55885,61100000.0
2009-08-19 21:41:00,1.55875,1.55885,1.55825,1.5583,110200000.0
2009-08-19 21:42:00,1.55825,1.5584,1.5582,1.55825,35200000.0
2009-08-19 21:43:00,1.5581,1.55855,1.55805,1.55845,89200000.0
2009-08-19 21:44:00,1.55845,1.5586,1.55835,1.5584,93700000.0
2009-08-19 21:45:00,1.5584,1.5585,1.55835,1.55835,22000000.0
2009-08-19 21:46:00,1.55835,1.55835,1.55815,1.55835,40200000.0
2009-08-19 21:47:00,1.55835,1.5585,1.5582,1.5584,44400000.0
2009-08-19 21:48:00,1.5584,1.55845,1.55795,1.5582,129000000.0
2009-08-19 21:49:00,1.55825,1.55925,1.5582,1.55925,74400000.0
2009-08-19 21:50:00,1.5593,1.5596,1.55915,1.55955,153100000.0
2009-08-19 21:51:00,1.55945,1.55985,1.55945,1.55985,29200000.0
2009-08-19 21:52:00,1.5598,1.56,1.5598,1.5598,49000000.0
2009-08-19 21:53:00,1.5598,1.5598,1.5598,1.5598,22000000.0
2009-08-19 21:54:00,1.5598,1.5598,1.5598,1.5598,48200000.0
2009-08-19 21:55:00,1.5598,1.56015,1.5598,1.5598,79200000.0
2009-08-19 21:56:00,1.5598,1.55985,1.5598,1.5598,51400000.0
2009-08-19 21:57:00,1.5598,1.5598,1.55935,1.5597,54400000.0
2009-08-19 21:58:00,1.5597,1.5598,1.55955,1.5597,62000000.0
2009-08-19 21:59:00,1.55955,1.5596,1.5594,1.55945,91100000.0
2009-08-19 22:00:00,1.55965,1.5598,1.5594,1.5594,53200000.0
2009-08-19 22:01:00,1.5594,1.5594,1.5593,1.5593,32100000.0
2009-08-19 22:02:00,1.55935,1.55935,1.55925,1.5593,10400000.0
2009-08-19 22:03:00,1.5592,1.55925,1.5592,1.5592,8000000.0
2009-08-19 22:04:00,1.5592,1.5593,1.5591,1.5593,17000000.0
2009-08-19 22:05:00,1.55925,1.5596,1.5592,1.5596,43600000.0
2009-08-19 22:06:00,1.5596,1.5596,1.5595,1.5595,13300000.0
2009-08-19 22:07:00,1.55945,1.5596,1.55945,1.5595,10000000.0
2009-08-19 22:08:00,1.55945,1.5595,1.5594,1.5595,11200000.0
2009-08-19 22:09:00,1.55935,1.55965,1.55925,1.55935,76600000.0
2009-08-19 22:10:00,1.55935,1.55935,1.55785,1.558,147400000.0
2009-08-19 22:11:00,1.558,1.5583,1.5578,1.5582,152300000.0
2009-08-19 22:12:00,1.5582,1.55835,1.5581,1.5581,34800000.0
2009-08-19 22:13:00,1.55815,1.55825,1.558,1.558,42200000.0
2009-08-19 22:14:00,1.55815,1.55895,1.558,1.55885,42000000.0
2009-08-19 22:15:00,1.55895,1.55905,1.55825,1.55905,62200000.0
2009-08-19 22:16:00,1.5591,1.55925,1.559,1.55925,78500000.0
2009-08-19 22:17:00,1.55925,1.5593,1.5585,1.55895,95000000.0
2009-08-19 22:18:00,1.559,1.5591,1.55875,1.55875,17000000.0
2009-08-19 22:19:00,1.55875,1.55875,1.55765,1.55815,154000000.0
2009-08-19 22:20:00,1.55825,1.55865,1.558,1.55815,75800000.0
2009-08-19 22:21:00,1.5582,1.5585,1.55815,1.5584,49600000.0
2009-08-19 22:22:00,1.5585,1.5587,1.5585,1.5587,8000000.0
2009-08-19 22:23:00,1.55875,1.5588,1.5586,1.55875,22000000.0
2009-08-19 22:24:00,1.55865,1.55895,1.5586,1.55865,45100000.0
2009-08-19 22:25:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-08-19 22:26:00,1.55855,1.55855,1.55835,1.5584,10000000.0
2009-08-19 22:27:00,1.55845,1.5585,1.5583,1.5583,10000000.0
2009-08-19 22:28:00,1.55845,1.55845,1.5578,1.5582,27600000.0
2009-08-19 22:29:00,1.55825,1.5584,1.558,1.5583,27600000.0
2009-08-19 22:30:00,1.55835,1.55835,1.5582,1.55835,14000000.0
2009-08-19 22:31:00,1.55835,1.55855,1.55835,1.55845,46600000.0
2009-08-19 22:32:00,1.5585,1.5589,1.5585,1.55885,28200000.0
2009-08-19 22:33:00,1.55885,1.5589,1.5588,1.5589,26400000.0
2009-08-19 22:34:00,1.5589,1.55895,1.5589,1.55895,6800000.0
2009-08-19 22:35:00,1.559,1.559,1.558,1.55825,107400000.0
2009-08-19 22:36:00,1.55815,1.55825,1.55805,1.55805,57900000.0
2009-08-19 22:37:00,1.55815,1.55815,1.55805,1.55805,12600000.0
2009-08-19 22:38:00,1.55815,1.55825,1.55805,1.55825,25400000.0
2009-08-19 22:39:00,1.5583,1.5583,1.558,1.5581,44400000.0
2009-08-19 22:40:00,1.5581,1.55815,1.55735,1.55805,69000000.0
2009-08-19 22:41:00,1.55745,1.558,1.55745,1.55795,21400000.0
2009-08-19 22:42:00,1.558,1.558,1.5579,1.55795,9800000.0
2009-08-19 22:43:00,1.5579,1.55795,1.55715,1.5575,54500000.0
2009-08-19 22:44:00,1.55745,1.55755,1.55735,1.55735,23800000.0
2009-08-19 22:45:00,1.5575,1.5575,1.55725,1.5573,23000000.0
2009-08-19 22:46:00,1.55725,1.55745,1.55715,1.5573,33900000.0
2009-08-19 22:47:00,1.55725,1.5578,1.55725,1.55745,28200000.0
2009-08-19 22:48:00,1.5574,1.5578,1.5573,1.5578,28800000.0
2009-08-19 22:49:00,1.5578,1.55785,1.5577,1.5578,27600000.0
2009-08-19 22:50:00,1.5578,1.5578,1.5578,1.5578,1800000.0
2009-08-19 22:51:00,1.5578,1.5578,1.55775,1.55775,42100000.0
2009-08-19 22:52:00,1.55775,1.55785,1.55775,1.55775,12800000.0
2009-08-19 22:53:00,1.55775,1.55775,1.55765,1.55775,157000000.0
2009-08-19 22:54:00,1.55775,1.55775,1.55755,1.55755,139200000.0
2009-08-19 22:55:00,1.55755,1.55785,1.55755,1.5578,108900000.0
2009-08-19 22:56:00,1.5578,1.5581,1.55765,1.55805,38600000.0
2009-08-19 22:57:00,1.5579,1.55815,1.5579,1.5581,51200000.0
2009-08-19 22:58:00,1.55805,1.5581,1.5576,1.55775,26600000.0
2009-08-19 22:59:00,1.55775,1.5579,1.5575,1.5576,56100000.0
2009-08-19 23:00:00,1.5576,1.55785,1.5576,1.5578,11800000.0
2009-08-19 23:01:00,1.55725,1.55725,1.55405,1.5547,10200000.0
2009-08-19 23:02:00,1.5557,1.5571,1.5557,1.5571,37400000.0
2009-08-19 23:03:00,1.55705,1.5573,1.55705,1.55725,20200000.0
2009-08-19 23:04:00,1.5571,1.5574,1.557,1.5573,40200000.0
2009-08-19 23:05:00,1.5573,1.5573,1.55705,1.5571,60300000.0
2009-08-19 23:06:00,1.5571,1.55725,1.55685,1.55685,34100000.0
2009-08-19 23:07:00,1.55705,1.55735,1.5563,1.55735,47700000.0
2009-08-19 23:08:00,1.55745,1.55745,1.55725,1.5573,18200000.0
2009-08-19 23:09:00,1.5573,1.5573,1.5573,1.5573,1000000.0
2009-08-19 23:10:00,1.5573,1.5573,1.55725,1.55725,2000000.0
2009-08-19 23:11:00,1.55725,1.5573,1.55725,1.55725,4000000.0
2009-08-19 23:12:00,1.5573,1.5573,1.5572,1.5573,13100000.0
2009-08-19 23:13:00,1.5573,1.5573,1.5572,1.5573,13900000.0
2009-08-19 23:14:00,1.5573,1.5573,1.5571,1.55715,30200000.0
2009-08-19 23:15:00,1.55715,1.55735,1.55715,1.55735,35800000.0
2009-08-19 23:16:00,1.55735,1.5575,1.5567,1.55735,118500000.0
2009-08-19 23:17:00,1.55735,1.5575,1.55735,1.55745,58200000.0
2009-08-19 23:18:00,1.55735,1.55745,1.55735,1.55745,43800000.0
2009-08-19 23:19:00,1.55745,1.55745,1.5574,1.55745,24200000.0
2009-08-19 23:20:00,1.55745,1.55745,1.55745,1.55745,14400000.0
2009-08-19 23:21:00,1.55755,1.5583,1.55755,1.55805,40200000.0
2009-08-19 23:22:00,1.55805,1.5582,1.55805,1.5581,15400000.0
2009-08-19 23:23:00,1.5582,1.5582,1.5581,1.5582,18200000.0
2009-08-19 23:24:00,1.5582,1.5582,1.5581,1.5582,12000000.0
2009-08-19 23:25:00,1.55835,1.5585,1.55835,1.5585,22800000.0
2009-08-19 23:26:00,1.5585,1.55855,1.55845,1.5585,72800000.0
2009-08-19 23:27:00,1.5584,1.5584,1.5584,1.5584,25000000.0
2009-08-19 23:28:00,1.5584,1.5586,1.5584,1.5586,30400000.0
2009-08-19 23:29:00,1.5586,1.5586,1.5574,1.5575,49900000.0
2009-08-19 23:30:00,1.5578,1.5582,1.5574,1.55795,75500000.0
2009-08-19 23:31:00,1.55795,1.55795,1.5576,1.55785,64000000.0
2009-08-19 23:32:00,1.5577,1.558,1.5576,1.55775,29300000.0
2009-08-19 23:33:00,1.5576,1.5578,1.5576,1.5578,14200000.0
2009-08-19 23:34:00,1.5579,1.55815,1.55775,1.55775,26300000.0
2009-08-19 23:35:00,1.5581,1.55835,1.558,1.55805,38200000.0
2009-08-19 23:36:00,1.5581,1.55825,1.55805,1.55825,23000000.0
2009-08-19 23:37:00,1.5581,1.55825,1.558,1.558,9400000.0
2009-08-19 23:38:00,1.558,1.55825,1.558,1.5581,29000000.0
2009-08-19 23:39:00,1.55805,1.5582,1.5579,1.5579,13200000.0
2009-08-19 23:40:00,1.55815,1.55815,1.5579,1.55815,18400000.0
2009-08-19 23:41:00,1.55805,1.55815,1.558,1.5581,9200000.0
2009-08-19 23:42:00,1.55815,1.55825,1.55815,1.5582,13400000.0
2009-08-19 23:43:00,1.55835,1.55835,1.55755,1.55795,25800000.0
2009-08-19 23:44:00,1.5579,1.5582,1.55785,1.55785,27600000.0
2009-08-19 23:45:00,1.5579,1.5581,1.55785,1.558,21400000.0
2009-08-19 23:46:00,1.558,1.5582,1.55785,1.55785,19400000.0
2009-08-19 23:47:00,1.5579,1.55795,1.5579,1.5579,6800000.0
2009-08-19 23:48:00,1.55795,1.5581,1.5579,1.5581,7200000.0
2009-08-19 23:49:00,1.55785,1.5582,1.55785,1.55815,33400000.0
2009-08-19 23:50:00,1.5583,1.5583,1.5582,1.55825,11000000.0
2009-08-19 23:51:00,1.55825,1.55835,1.55825,1.55825,12000000.0
2009-08-19 23:52:00,1.55835,1.5585,1.55825,1.5585,9000000.0
2009-08-19 23:53:00,1.55825,1.5584,1.5582,1.5582,40500000.0
2009-08-19 23:54:00,1.55825,1.5583,1.55825,1.5583,16400000.0
2009-08-19 23:55:00,1.55835,1.55845,1.5582,1.5583,15600000.0
2009-08-19 23:56:00,1.5584,1.5584,1.5581,1.5581,13600000.0
2009-08-19 23:57:00,1.5581,1.5581,1.5581,1.5581,6800000.0
2009-08-19 23:58:00,1.5581,1.55825,1.5581,1.55825,3200000.0
2009-08-19 23:59:00,1.5583,1.5584,1.5583,1.55835,8600000.0
2009-08-20 00:00:00,1.5584,1.5584,1.55825,1.55835,32800000.0
2009-08-20 00:01:00,1.55835,1.55865,1.55815,1.5586,27400000.0
2009-08-20 00:02:00,1.55865,1.55865,1.55825,1.55855,44400000.0
2009-08-20 00:03:00,1.5586,1.55875,1.55815,1.5585,14200000.0
2009-08-20 00:04:00,1.5584,1.55875,1.5581,1.55835,26000000.0
2009-08-20 00:05:00,1.5584,1.5587,1.55835,1.5587,20200000.0
2009-08-20 00:06:00,1.5586,1.5586,1.5586,1.5586,1600000.0
2009-08-20 00:07:00,1.55875,1.5588,1.5585,1.55855,12000000.0
2009-08-20 00:08:00,1.55855,1.5588,1.5584,1.5584,21100000.0
2009-08-20 00:09:00,1.55845,1.5587,1.55835,1.55835,23700000.0
2009-08-20 00:10:00,1.55835,1.55885,1.55835,1.5587,40300000.0
2009-08-20 00:11:00,1.5588,1.55895,1.5588,1.55895,5000000.0
2009-08-20 00:12:00,1.5586,1.55885,1.5586,1.55885,9200000.0
2009-08-20 00:13:00,1.559,1.559,1.55875,1.5588,28000000.0
2009-08-20 00:14:00,1.55855,1.5588,1.55855,1.5588,6800000.0
2009-08-20 00:15:00,1.5588,1.5588,1.55845,1.5587,13000000.0
2009-08-20 00:16:00,1.55875,1.55875,1.5587,1.55875,7000000.0
2009-08-20 00:17:00,1.5587,1.55875,1.5587,1.5587,5000000.0
2009-08-20 00:18:00,1.55875,1.55875,1.5587,1.5587,5000000.0
2009-08-20 00:19:00,1.55875,1.55895,1.55875,1.5589,10400000.0
2009-08-20 00:20:00,1.55885,1.55885,1.55885,1.55885,1600000.0
2009-08-20 00:21:00,1.5589,1.559,1.5589,1.559,4000000.0
2009-08-20 00:22:00,1.55885,1.55885,1.55885,1.55885,1600000.0
2009-08-20 00:23:00,1.55869,1.55869,1.55867,1.55867,10000000.0
2009-08-20 00:24:00,1.5589,1.559,1.55885,1.559,10000000.0
2009-08-20 00:25:00,1.5591,1.5591,1.55885,1.5589,19200000.0
2009-08-20 00:26:00,1.559,1.559,1.5587,1.5587,35600000.0
2009-08-20 00:27:00,1.55885,1.55895,1.55845,1.55845,16000000.0
2009-08-20 00:28:00,1.5585,1.5585,1.55845,1.5585,3000000.0
2009-08-20 00:29:00,1.55835,1.55845,1.55835,1.55845,4200000.0
2009-08-20 00:30:00,1.55835,1.55835,1.55835,1.55835,1600000.0
2009-08-20 00:31:00,1.5585,1.55855,1.5585,1.55855,3000000.0
2009-08-20 00:32:00,1.55845,1.55845,1.55845,1.55845,1600000.0
2009-08-20 00:33:00,1.55831,1.55837,1.5583,1.55834,88900000.0
2009-08-20 00:34:00,1.55845,1.55845,1.5573,1.5576,88900000.0
2009-08-20 00:35:00,1.5576,1.55795,1.5576,1.5579,14400000.0
2009-08-20 00:36:00,1.5578,1.5582,1.5576,1.55765,47900000.0
2009-08-20 00:37:00,1.5577,1.55815,1.5577,1.55815,20000000.0
2009-08-20 00:38:00,1.5581,1.5581,1.5581,1.5581,1600000.0
2009-08-20 00:39:00,1.55815,1.55815,1.55815,1.55815,3000000.0
2009-08-20 00:40:00,1.5582,1.5583,1.55815,1.55825,6800000.0
2009-08-20 00:41:00,1.5583,1.5583,1.55825,1.55825,10000000.0
2009-08-20 00:42:00,1.55835,1.55845,1.55825,1.55835,22000000.0
2009-08-20 00:43:00,1.55835,1.5585,1.5582,1.5583,13000000.0
2009-08-20 00:44:00,1.5583,1.55845,1.55805,1.5584,34800000.0
2009-08-20 00:45:00,1.55845,1.55895,1.5582,1.5583,22400000.0
2009-08-20 00:46:00,1.5583,1.5583,1.5583,1.5583,11000000.0
2009-08-20 00:47:00,1.5584,1.5585,1.55825,1.5584,23800000.0
2009-08-20 00:48:00,1.5583,1.55845,1.5583,1.5584,17000000.0
2009-08-20 00:49:00,1.5583,1.5584,1.5583,1.5583,17200000.0
2009-08-20 00:50:00,1.55845,1.55845,1.5583,1.55845,23600000.0
2009-08-20 00:51:00,1.55835,1.5586,1.55835,1.5586,16400000.0
2009-08-20 00:52:00,1.55835,1.5588,1.55825,1.5587,44600000.0
2009-08-20 00:53:00,1.5586,1.55885,1.55845,1.5588,27600000.0
2009-08-20 00:54:00,1.5588,1.5593,1.5588,1.5592,18000000.0
2009-08-20 00:55:00,1.55915,1.5592,1.5588,1.55915,23800000.0
2009-08-20 00:56:00,1.55915,1.5592,1.5588,1.5588,31200000.0
2009-08-20 00:57:00,1.55885,1.55885,1.5584,1.5585,8800000.0
2009-08-20 00:58:00,1.5584,1.5585,1.5583,1.5583,12400000.0
2009-08-20 00:59:00,1.55835,1.55835,1.55795,1.558,22000000.0
2009-08-20 01:00:00,1.55805,1.55865,1.558,1.5586,49200000.0
2009-08-20 01:01:00,1.55825,1.5587,1.55795,1.55845,84600000.0
2009-08-20 01:02:00,1.55845,1.559,1.55845,1.55855,28200000.0
2009-08-20 01:03:00,1.55855,1.55865,1.55855,1.55855,12000000.0
2009-08-20 01:04:00,1.55855,1.5588,1.55855,1.5588,7000000.0
2009-08-20 01:05:00,1.5587,1.55895,1.55815,1.5586,46800000.0
2009-08-20 01:06:00,1.55865,1.5589,1.55865,1.55875,42800000.0
2009-08-20 01:07:00,1.55875,1.55875,1.5587,1.55875,22600000.0
2009-08-20 01:08:00,1.55875,1.55915,1.55875,1.5591,15800000.0
2009-08-20 01:09:00,1.55915,1.5592,1.5591,1.5591,11000000.0
2009-08-20 01:10:00,1.5591,1.5591,1.55885,1.55895,56400000.0
2009-08-20 01:11:00,1.55895,1.55915,1.5587,1.55915,65500000.0
2009-08-20 01:12:00,1.55925,1.5593,1.55905,1.5593,19000000.0
2009-08-20 01:13:00,1.55915,1.55935,1.55915,1.5593,18800000.0
2009-08-20 01:14:00,1.5593,1.55935,1.5591,1.55925,8600000.0
2009-08-20 01:15:00,1.55935,1.55935,1.55925,1.55925,7200000.0
2009-08-20 01:16:00,1.55925,1.55925,1.55925,1.55925,2000000.0
2009-08-20 01:17:00,1.5592,1.55925,1.5592,1.55925,3600000.0
2009-08-20 01:18:00,1.5594,1.5595,1.5584,1.55875,22400000.0
2009-08-20 01:19:00,1.55885,1.55895,1.5582,1.55875,41500000.0
2009-08-20 01:20:00,1.5588,1.55915,1.55865,1.5591,46200000.0
2009-08-20 01:21:00,1.55905,1.5591,1.55875,1.559,176000000.0
2009-08-20 01:22:00,1.559,1.5591,1.5588,1.5591,132200000.0
2009-08-20 01:23:00,1.55905,1.5591,1.5587,1.559,147200000.0
2009-08-20 01:24:00,1.559,1.5591,1.55895,1.5591,107400000.0
2009-08-20 01:25:00,1.5591,1.5592,1.55905,1.5591,94000000.0
2009-08-20 01:26:00,1.5591,1.5591,1.55895,1.55905,109000000.0
2009-08-20 01:27:00,1.5591,1.55915,1.55905,1.5591,23400000.0
2009-08-20 01:28:00,1.55915,1.55925,1.559,1.5591,10800000.0
2009-08-20 01:29:00,1.5591,1.55925,1.559,1.55925,14000000.0
2009-08-20 01:30:00,1.55935,1.5594,1.5591,1.55915,37600000.0
2009-08-20 01:31:00,1.55915,1.5592,1.5591,1.5591,17200000.0
2009-08-20 01:32:00,1.55915,1.55925,1.5591,1.55915,16600000.0
2009-08-20 01:33:00,1.55925,1.55945,1.5592,1.5594,23800000.0
2009-08-20 01:34:00,1.55945,1.55955,1.55945,1.55955,4000000.0
2009-08-20 01:35:00,1.55965,1.55965,1.5594,1.5595,11400000.0
2009-08-20 01:36:00,1.5596,1.5599,1.5593,1.5596,57200000.0
2009-08-20 01:37:00,1.5596,1.55965,1.55945,1.5595,11400000.0
2009-08-20 01:38:00,1.55975,1.55975,1.55965,1.55965,2000000.0
2009-08-20 01:39:00,1.55975,1.55975,1.55965,1.55965,3800000.0
2009-08-20 01:40:00,1.55975,1.55975,1.5596,1.55965,13000000.0
2009-08-20 01:41:00,1.55965,1.5597,1.5594,1.5594,17200000.0
2009-08-20 01:42:00,1.55945,1.55945,1.5593,1.5593,27200000.0
2009-08-20 01:43:00,1.5593,1.5593,1.5591,1.5592,6000000.0
2009-08-20 01:44:00,1.5592,1.55945,1.55905,1.55945,8000000.0
2009-08-20 01:45:00,1.55965,1.55965,1.55935,1.55945,37000000.0
2009-08-20 01:46:00,1.55955,1.55965,1.5595,1.55965,23000000.0
2009-08-20 01:47:00,1.55965,1.5598,1.55945,1.55955,33300000.0
2009-08-20 01:48:00,1.5595,1.5595,1.5593,1.55935,10000000.0
2009-08-20 01:49:00,1.55945,1.5595,1.55945,1.55945,6800000.0
2009-08-20 01:50:00,1.55945,1.55955,1.55935,1.5595,7000000.0
2009-08-20 01:51:00,1.55935,1.55965,1.5591,1.55925,18000000.0
2009-08-20 01:52:00,1.5593,1.5595,1.5593,1.5594,29000000.0
2009-08-20 01:53:00,1.55935,1.5594,1.55935,1.5594,19000000.0
2009-08-20 01:54:00,1.5594,1.5594,1.55925,1.55935,15200000.0
2009-08-20 01:55:00,1.5594,1.55945,1.55935,1.55945,17000000.0
2009-08-20 01:56:00,1.5596,1.55965,1.55905,1.55955,77200000.0
2009-08-20 01:57:00,1.5595,1.55985,1.55945,1.55975,35000000.0
2009-08-20 01:58:00,1.55965,1.5598,1.55915,1.55915,51200000.0
2009-08-20 01:59:00,1.55905,1.55905,1.55885,1.55895,34600000.0
2009-08-20 02:00:00,1.55895,1.5591,1.55895,1.5591,35600000.0
2009-08-20 02:01:00,1.55905,1.55955,1.55905,1.55955,47800000.0
2009-08-20 02:02:00,1.55945,1.5596,1.55915,1.55915,55200000.0
2009-08-20 02:03:00,1.55905,1.5591,1.5588,1.5589,50800000.0
2009-08-20 02:04:00,1.55885,1.5592,1.55885,1.5591,35000000.0
2009-08-20 02:05:00,1.55905,1.55945,1.5587,1.55945,58200000.0
2009-08-20 02:06:00,1.55955,1.5597,1.55935,1.55965,45800000.0
2009-08-20 02:07:00,1.55945,1.55965,1.5593,1.55955,42800000.0
2009-08-20 02:08:00,1.5596,1.5596,1.55935,1.55945,24200000.0
2009-08-20 02:09:00,1.5595,1.5596,1.55945,1.5595,14000000.0
2009-08-20 02:10:00,1.5595,1.5595,1.55915,1.55915,15200000.0
2009-08-20 02:11:00,1.5593,1.55985,1.55875,1.55875,47000000.0
2009-08-20 02:12:00,1.5588,1.5601,1.5588,1.55945,67000000.0
2009-08-20 02:13:00,1.5594,1.55955,1.5591,1.55945,28200000.0
2009-08-20 02:14:00,1.55935,1.55945,1.5591,1.55935,56800000.0
2009-08-20 02:15:00,1.5593,1.5594,1.55905,1.55915,42000000.0
2009-08-20 02:16:00,1.5592,1.55935,1.55915,1.55915,38000000.0
2009-08-20 02:17:00,1.5593,1.5596,1.5592,1.55935,43000000.0
2009-08-20 02:18:00,1.5593,1.5594,1.5593,1.5594,3000000.0
2009-08-20 02:19:00,1.5594,1.5597,1.559,1.55955,50200000.0
2009-08-20 02:20:00,1.55945,1.55955,1.5585,1.55885,56000000.0
2009-08-20 02:21:00,1.55895,1.55905,1.5587,1.5587,54600000.0
2009-08-20 02:22:00,1.5587,1.559,1.5587,1.5588,40800000.0
2009-08-20 02:23:00,1.55895,1.55925,1.55895,1.55925,26000000.0
2009-08-20 02:24:00,1.55915,1.55915,1.5588,1.5588,18000000.0
2009-08-20 02:25:00,1.5588,1.5592,1.5584,1.55845,56300000.0
2009-08-20 02:26:00,1.55835,1.55855,1.55805,1.55855,57800000.0
2009-08-20 02:27:00,1.55865,1.5588,1.55845,1.55865,41200000.0
2009-08-20 02:28:00,1.5586,1.55905,1.55855,1.559,50200000.0
2009-08-20 02:29:00,1.559,1.55915,1.55875,1.5591,53100000.0
2009-08-20 02:30:00,1.559,1.5591,1.5589,1.559,37400000.0
2009-08-20 02:31:00,1.55905,1.55935,1.55905,1.5592,41000000.0
2009-08-20 02:32:00,1.55915,1.55915,1.5587,1.5587,33000000.0
2009-08-20 02:33:00,1.55865,1.55885,1.5585,1.5588,31600000.0
2009-08-20 02:34:00,1.5587,1.5588,1.5582,1.5586,35400000.0
2009-08-20 02:35:00,1.5586,1.5587,1.5576,1.5576,25400000.0
2009-08-20 02:36:00,1.5576,1.5577,1.5576,1.5577,7000000.0
2009-08-20 02:37:00,1.5577,1.558,1.5577,1.558,25200000.0
2009-08-20 02:38:00,1.558,1.55825,1.558,1.5582,16000000.0
2009-08-20 02:39:00,1.55825,1.5584,1.55825,1.5584,30000000.0
2009-08-20 02:40:00,1.5584,1.55865,1.55835,1.5586,43200000.0
2009-08-20 02:41:00,1.5585,1.5587,1.55835,1.55865,58600000.0
2009-08-20 02:42:00,1.5587,1.5589,1.55845,1.55855,48200000.0
2009-08-20 02:43:00,1.55845,1.55865,1.5581,1.55825,33000000.0
2009-08-20 02:44:00,1.55835,1.5586,1.55835,1.5586,25800000.0
2009-08-20 02:45:00,1.5586,1.5586,1.55815,1.5583,60800000.0
2009-08-20 02:46:00,1.55825,1.55865,1.5582,1.55835,35600000.0
2009-08-20 02:47:00,1.5585,1.5589,1.55835,1.5589,29200000.0
2009-08-20 02:48:00,1.5588,1.55885,1.55765,1.558,71600000.0
2009-08-20 02:49:00,1.55815,1.5585,1.55785,1.5584,54400000.0
2009-08-20 02:50:00,1.5585,1.5585,1.5583,1.5584,14000000.0
2009-08-20 02:51:00,1.5583,1.5583,1.55805,1.55815,23600000.0
2009-08-20 02:52:00,1.5581,1.55825,1.5581,1.55815,25600000.0
2009-08-20 02:53:00,1.55815,1.5583,1.55815,1.55825,20000000.0
2009-08-20 02:54:00,1.55825,1.5585,1.55805,1.5584,57400000.0
2009-08-20 02:55:00,1.5583,1.5588,1.5579,1.558,64000000.0
2009-08-20 02:56:00,1.55805,1.5583,1.558,1.55815,19400000.0
2009-08-20 02:57:00,1.55805,1.55805,1.5577,1.5578,38000000.0
2009-08-20 02:58:00,1.5578,1.55825,1.55765,1.55805,89800000.0
2009-08-20 02:59:00,1.55815,1.55825,1.5577,1.55805,49000000.0
2009-08-20 03:00:00,1.558,1.5581,1.55775,1.55775,40800000.0
2009-08-20 03:01:00,1.5578,1.5585,1.5578,1.55835,76000000.0
2009-08-20 03:02:00,1.55835,1.5588,1.5581,1.5582,40900000.0
2009-08-20 03:03:00,1.5582,1.5584,1.55785,1.5583,56200000.0
2009-08-20 03:04:00,1.5583,1.5586,1.55795,1.5584,91200000.0
2009-08-20 03:05:00,1.55835,1.55895,1.55805,1.55805,64000000.0
2009-08-20 03:06:00,1.5581,1.55905,1.5581,1.5586,53400000.0
2009-08-20 03:07:00,1.5586,1.55895,1.55855,1.55865,37000000.0
2009-08-20 03:08:00,1.5586,1.5586,1.5584,1.5586,31800000.0
2009-08-20 03:09:00,1.5586,1.55865,1.55835,1.55835,14800000.0
2009-08-20 03:10:00,1.5584,1.5585,1.5584,1.5584,17800000.0
2009-08-20 03:11:00,1.5585,1.5587,1.5584,1.55865,19200000.0
2009-08-20 03:12:00,1.55865,1.55865,1.55785,1.55845,47600000.0
2009-08-20 03:13:00,1.5585,1.55855,1.55825,1.5583,18600000.0
2009-08-20 03:14:00,1.55825,1.55845,1.5582,1.55835,48600000.0
2009-08-20 03:15:00,1.5584,1.5587,1.55835,1.55845,27200000.0
2009-08-20 03:16:00,1.55855,1.5586,1.5583,1.5585,76100000.0
2009-08-20 03:17:00,1.55855,1.55875,1.55855,1.5586,15200000.0
2009-08-20 03:18:00,1.5585,1.5586,1.5583,1.5583,30600000.0
2009-08-20 03:19:00,1.5583,1.55865,1.5583,1.55865,40800000.0
2009-08-20 03:20:00,1.5587,1.55875,1.5586,1.55865,40400000.0
2009-08-20 03:21:00,1.55865,1.55865,1.5584,1.55845,38400000.0
2009-08-20 03:22:00,1.5585,1.5586,1.55835,1.5586,24800000.0
2009-08-20 03:23:00,1.5585,1.5585,1.55835,1.5585,16800000.0
2009-08-20 03:24:00,1.5585,1.5587,1.55845,1.5587,9600000.0
2009-08-20 03:25:00,1.55865,1.5588,1.5583,1.5583,46600000.0
2009-08-20 03:26:00,1.5583,1.5583,1.5583,1.5583,32000000.0
2009-08-20 03:27:00,1.5583,1.5583,1.5583,1.5583,21000000.0
2009-08-20 03:28:00,1.5583,1.5583,1.5583,1.5583,27000000.0
2009-08-20 03:29:00,1.5583,1.5583,1.5583,1.5583,9000000.0
2009-08-20 03:30:00,1.5583,1.5583,1.5583,1.5583,42800000.0
2009-08-20 03:31:00,1.5583,1.5583,1.5583,1.5583,33000000.0
2009-08-20 03:32:00,1.5583,1.5583,1.5583,1.5583,21000000.0
2009-08-20 03:33:00,1.5583,1.5584,1.55785,1.5584,39400000.0
2009-08-20 03:34:00,1.55835,1.5586,1.55835,1.5585,15400000.0
2009-08-20 03:35:00,1.55855,1.55875,1.5584,1.5586,44200000.0
2009-08-20 03:36:00,1.55855,1.5586,1.55845,1.55845,9000000.0
2009-08-20 03:37:00,1.5584,1.5589,1.5584,1.5587,36800000.0
2009-08-20 03:38:00,1.55865,1.559,1.5585,1.5587,39600000.0
2009-08-20 03:39:00,1.5587,1.55915,1.5587,1.55895,25400000.0
2009-08-20 03:40:00,1.559,1.55925,1.559,1.55915,24400000.0
2009-08-20 03:41:00,1.55915,1.5593,1.5586,1.55915,53200000.0
2009-08-20 03:42:00,1.55905,1.55905,1.55885,1.55885,32400000.0
2009-08-20 03:43:00,1.55885,1.55885,1.5583,1.5583,32200000.0
2009-08-20 03:44:00,1.5583,1.5587,1.5583,1.55865,37000000.0
2009-08-20 03:45:00,1.55865,1.55865,1.55825,1.5583,29300000.0
2009-08-20 03:46:00,1.5583,1.5584,1.5583,1.55835,12000000.0
2009-08-20 03:47:00,1.55835,1.55855,1.55835,1.5585,21400000.0
2009-08-20 03:48:00,1.55855,1.5586,1.5584,1.5585,52700000.0
2009-08-20 03:49:00,1.5586,1.5588,1.5583,1.55875,72000000.0
2009-08-20 03:50:00,1.5588,1.559,1.5588,1.559,16000000.0
2009-08-20 03:51:00,1.5589,1.55895,1.55865,1.5587,18200000.0
2009-08-20 03:52:00,1.5587,1.5592,1.55835,1.5584,37400000.0
2009-08-20 03:53:00,1.5584,1.5587,1.5584,1.55865,16000000.0
2009-08-20 03:54:00,1.5585,1.5585,1.5583,1.5583,39000000.0
2009-08-20 03:55:00,1.5583,1.5583,1.5583,1.5583,24000000.0
2009-08-20 03:56:00,1.5583,1.5583,1.5583,1.5583,26000000.0
2009-08-20 03:57:00,1.5583,1.55845,1.5578,1.55845,34600000.0
2009-08-20 03:58:00,1.5585,1.5588,1.5583,1.55835,63000000.0
2009-08-20 03:59:00,1.5583,1.55845,1.5583,1.5583,66400000.0
2009-08-20 04:00:00,1.55835,1.55835,1.5583,1.5583,37200000.0
2009-08-20 04:01:00,1.5583,1.55835,1.5583,1.55835,11800000.0
2009-08-20 04:02:00,1.5584,1.5586,1.55835,1.55855,51600000.0
2009-08-20 04:03:00,1.55845,1.55855,1.5583,1.5583,64200000.0
2009-08-20 04:04:00,1.5583,1.5584,1.5583,1.5584,26800000.0
2009-08-20 04:05:00,1.5584,1.5584,1.5583,1.5583,45600000.0
2009-08-20 04:06:00,1.5583,1.55835,1.5583,1.5583,20000000.0
2009-08-20 04:07:00,1.5583,1.5583,1.5583,1.5583,12000000.0
2009-08-20 04:08:00,1.5583,1.5583,1.5583,1.5583,10000000.0
2009-08-20 04:09:00,1.5583,1.5586,1.5583,1.5586,36200000.0
2009-08-20 04:10:00,1.55855,1.5587,1.55835,1.5586,18200000.0
2009-08-20 04:11:00,1.55865,1.5588,1.5586,1.5586,21200000.0
2009-08-20 04:12:00,1.5586,1.55865,1.55855,1.5586,11800000.0
2009-08-20 04:13:00,1.55855,1.55865,1.55855,1.5586,10000000.0
2009-08-20 04:14:00,1.55855,1.55865,1.55845,1.55855,19000000.0
2009-08-20 04:15:00,1.55845,1.55855,1.5583,1.55845,49400000.0
2009-08-20 04:16:00,1.5584,1.55845,1.5583,1.55835,40000000.0
2009-08-20 04:17:00,1.55835,1.55855,1.5583,1.55855,36400000.0
2009-08-20 04:18:00,1.55865,1.55875,1.5583,1.55845,36000000.0
2009-08-20 04:19:00,1.5584,1.55845,1.5584,1.5584,13600000.0
2009-08-20 04:20:00,1.5584,1.5585,1.5584,1.5585,12000000.0
2009-08-20 04:21:00,1.55845,1.5587,1.5584,1.5587,28600000.0
2009-08-20 04:22:00,1.5587,1.55885,1.5587,1.5588,26800000.0
2009-08-20 04:23:00,1.55875,1.5588,1.5587,1.5588,60000000.0
2009-08-20 04:24:00,1.5587,1.5588,1.5587,1.5588,14200000.0
2009-08-20 04:25:00,1.5587,1.55885,1.5587,1.55885,48000000.0
2009-08-20 04:26:00,1.55885,1.55915,1.55885,1.5589,72500000.0
2009-08-20 04:27:00,1.55895,1.55925,1.5589,1.55925,28400000.0
2009-08-20 04:28:00,1.5592,1.5593,1.55915,1.5593,8000000.0
2009-08-20 04:29:00,1.5592,1.5594,1.5592,1.55925,10000000.0
2009-08-20 04:30:00,1.55925,1.55925,1.5591,1.55915,7000000.0
2009-08-20 04:31:00,1.55925,1.5594,1.55885,1.55925,28000000.0
2009-08-20 04:32:00,1.5591,1.55915,1.55895,1.55905,28000000.0
2009-08-20 04:33:00,1.5591,1.55925,1.5589,1.55925,26800000.0
2009-08-20 04:34:00,1.5591,1.55925,1.5591,1.55925,9200000.0
2009-08-20 04:35:00,1.5593,1.55935,1.5593,1.5593,4000000.0
2009-08-20 04:36:00,1.5594,1.5594,1.55905,1.55905,23000000.0
2009-08-20 04:37:00,1.5591,1.55915,1.55895,1.55905,23800000.0
2009-08-20 04:38:00,1.55895,1.55905,1.55885,1.55905,19500000.0
2009-08-20 04:39:00,1.55895,1.55915,1.55895,1.5591,20400000.0
2009-08-20 04:40:00,1.55915,1.55925,1.55905,1.55925,15000000.0
2009-08-20 04:41:00,1.5592,1.5594,1.5592,1.5594,15000000.0
2009-08-20 04:42:00,1.5593,1.56005,1.55915,1.56,42200000.0
2009-08-20 04:43:00,1.55975,1.5598,1.55945,1.55945,31200000.0
2009-08-20 04:44:00,1.55935,1.55965,1.55885,1.55925,75500000.0
2009-08-20 04:45:00,1.5593,1.5597,1.55925,1.55965,33200000.0
2009-08-20 04:46:00,1.55945,1.55995,1.55945,1.55985,31800000.0
2009-08-20 04:47:00,1.55965,1.55975,1.5595,1.5596,33600000.0
2009-08-20 04:48:00,1.55975,1.55985,1.5596,1.5597,29000000.0
2009-08-20 04:49:00,1.5598,1.56045,1.5597,1.56015,38600000.0
2009-08-20 04:50:00,1.56015,1.56025,1.55985,1.5602,48000000.0
2009-08-20 04:51:00,1.5601,1.5603,1.56,1.5603,38000000.0
2009-08-20 04:52:00,1.5603,1.5603,1.5599,1.5602,16800000.0
2009-08-20 04:53:00,1.5603,1.5604,1.56005,1.5603,15800000.0
2009-08-20 04:54:00,1.56025,1.5604,1.5602,1.5603,17000000.0
2009-08-20 04:55:00,1.56015,1.56085,1.56015,1.56075,34300000.0
2009-08-20 04:56:00,1.56075,1.56085,1.56065,1.56085,30400000.0
2009-08-20 04:57:00,1.56075,1.56085,1.56005,1.56065,33300000.0
2009-08-20 04:58:00,1.56085,1.56085,1.55995,1.56005,28000000.0
2009-08-20 04:59:00,1.55985,1.5604,1.55985,1.56035,31000000.0
2009-08-20 05:00:00,1.56025,1.5606,1.5601,1.56015,35800000.0
2009-08-20 05:01:00,1.56035,1.56055,1.5601,1.56055,39000000.0
2009-08-20 05:02:00,1.5606,1.56105,1.5605,1.56095,57000000.0
2009-08-20 05:03:00,1.56105,1.56105,1.5601,1.56025,39100000.0
2009-08-20 05:04:00,1.55985,1.5604,1.55985,1.5603,33000000.0
2009-08-20 05:05:00,1.5601,1.56025,1.55985,1.56025,25000000.0
2009-08-20 05:06:00,1.5601,1.5602,1.5598,1.56,35000000.0
2009-08-20 05:07:00,1.5601,1.56015,1.5598,1.5598,17000000.0
2009-08-20 05:08:00,1.55985,1.5601,1.5597,1.56,34200000.0
2009-08-20 05:09:00,1.55985,1.55985,1.5598,1.5598,8000000.0
2009-08-20 05:10:00,1.55965,1.55975,1.5595,1.55965,9000000.0
2009-08-20 05:11:00,1.55975,1.5599,1.559,1.559,17400000.0
2009-08-20 05:12:00,1.55915,1.5596,1.55915,1.5593,45000000.0
2009-08-20 05:13:00,1.5594,1.55945,1.55925,1.55925,11600000.0
2009-08-20 05:14:00,1.55935,1.55945,1.55915,1.5594,20400000.0
2009-08-20 05:15:00,1.5594,1.55945,1.55935,1.55935,13000000.0
2009-08-20 05:16:00,1.5594,1.5595,1.55935,1.55935,13500000.0
2009-08-20 05:17:00,1.5593,1.5595,1.55925,1.55925,13000000.0
2009-08-20 05:18:00,1.55935,1.55935,1.55875,1.55905,39400000.0
2009-08-20 05:19:00,1.5591,1.5592,1.55875,1.5592,47200000.0
2009-08-20 05:20:00,1.5592,1.5592,1.5589,1.55895,10600000.0
2009-08-20 05:21:00,1.55885,1.55885,1.55875,1.55875,10000000.0
2009-08-20 05:22:00,1.55885,1.55905,1.5587,1.5587,37500000.0
2009-08-20 05:23:00,1.5588,1.559,1.55865,1.559,44200000.0
2009-08-20 05:24:00,1.55895,1.55915,1.55895,1.55915,34600000.0
2009-08-20 05:25:00,1.5591,1.5593,1.5589,1.5589,37800000.0
2009-08-20 05:26:00,1.55885,1.55885,1.5586,1.5586,32400000.0
2009-08-20 05:27:00,1.5587,1.55905,1.5587,1.5587,19900000.0
2009-08-20 05:28:00,1.55875,1.55885,1.55835,1.5585,38800000.0
2009-08-20 05:29:00,1.5586,1.5587,1.5585,1.5586,27200000.0
2009-08-20 05:30:00,1.5586,1.55865,1.5584,1.5584,29200000.0
2009-08-20 05:31:00,1.5584,1.55845,1.5584,1.5584,27600000.0
2009-08-20 05:32:00,1.55845,1.55855,1.5584,1.5584,20200000.0
2009-08-20 05:33:00,1.5584,1.55855,1.5584,1.55845,22000000.0
2009-08-20 05:34:00,1.55845,1.5588,1.55845,1.55855,39400000.0
2009-08-20 05:35:00,1.55855,1.5588,1.55855,1.5588,11200000.0
2009-08-20 05:36:00,1.55875,1.55875,1.55875,1.55875,2400000.0
2009-08-20 05:37:00,1.5589,1.55895,1.5589,1.55895,3000000.0
2009-08-20 05:38:00,1.55885,1.55885,1.55885,1.55885,4800000.0
2009-08-20 05:39:00,1.559,1.559,1.5587,1.5587,17400000.0
2009-08-20 05:40:00,1.5586,1.5588,1.55845,1.55875,73800000.0
2009-08-20 05:41:00,1.55875,1.55875,1.55855,1.55875,71300000.0
2009-08-20 05:42:00,1.5589,1.5592,1.5589,1.559,32300000.0
2009-08-20 05:43:00,1.559,1.55915,1.559,1.55915,29900000.0
2009-08-20 05:44:00,1.55915,1.5592,1.55905,1.55905,18400000.0
2009-08-20 05:45:00,1.55895,1.5591,1.5589,1.559,70800000.0
2009-08-20 05:46:00,1.55895,1.5591,1.55895,1.5591,19200000.0
2009-08-20 05:47:00,1.55905,1.5591,1.55905,1.5591,10400000.0
2009-08-20 05:48:00,1.5591,1.55965,1.5591,1.55965,36600000.0
2009-08-20 05:49:00,1.55965,1.55965,1.5594,1.5594,28200000.0
2009-08-20 05:50:00,1.55955,1.55975,1.5593,1.55955,63600000.0
2009-08-20 05:51:00,1.55955,1.5596,1.5594,1.5596,21800000.0
2009-08-20 05:52:00,1.55955,1.55955,1.5594,1.5595,16200000.0
2009-08-20 05:53:00,1.5595,1.55965,1.5595,1.5596,18200000.0
2009-08-20 05:54:00,1.55965,1.55965,1.5596,1.5596,14400000.0
2009-08-20 05:55:00,1.55965,1.5599,1.55965,1.55985,19200000.0
2009-08-20 05:56:00,1.5598,1.5599,1.5597,1.5598,24800000.0
2009-08-20 05:57:00,1.5597,1.5597,1.5596,1.5596,9800000.0
2009-08-20 05:58:00,1.5595,1.5596,1.55935,1.5594,42800000.0
2009-08-20 05:59:00,1.55945,1.5595,1.55925,1.55935,20800000.0
2009-08-20 06:00:00,1.55925,1.5595,1.55915,1.5592,30600000.0
2009-08-20 06:01:00,1.55915,1.5593,1.55915,1.55925,15800000.0
2009-08-20 06:02:00,1.5592,1.55925,1.55905,1.5591,18400000.0
2009-08-20 06:03:00,1.55905,1.5591,1.5589,1.55905,47400000.0
2009-08-20 06:04:00,1.55905,1.55905,1.55885,1.55885,16800000.0
2009-08-20 06:05:00,1.5589,1.5589,1.55885,1.5589,13200000.0
2009-08-20 06:06:00,1.5589,1.55905,1.55875,1.55885,36400000.0
2009-08-20 06:07:00,1.5589,1.55915,1.55885,1.55915,22200000.0
2009-08-20 06:08:00,1.55915,1.5592,1.55915,1.55915,10800000.0
2009-08-20 06:09:00,1.5592,1.5592,1.55905,1.5591,23600000.0
2009-08-20 06:10:00,1.5591,1.55935,1.5591,1.5592,31200000.0
2009-08-20 06:11:00,1.55925,1.55935,1.5592,1.55925,16000000.0
2009-08-20 06:12:00,1.5592,1.55925,1.5592,1.55925,8400000.0
2009-08-20 06:13:00,1.5592,1.5593,1.5592,1.5593,13000000.0
2009-08-20 06:14:00,1.55925,1.55925,1.55925,1.55925,1600000.0
2009-08-20 06:15:00,1.5593,1.5594,1.5592,1.5594,18000000.0
2009-08-20 06:16:00,1.55925,1.5595,1.55925,1.5594,20800000.0
2009-08-20 06:17:00,1.5594,1.55945,1.5592,1.55935,30800000.0
2009-08-20 06:18:00,1.5593,1.5594,1.55915,1.55915,52200000.0
2009-08-20 06:19:00,1.5592,1.5593,1.559,1.55925,37200000.0
2009-08-20 06:20:00,1.5593,1.5595,1.55925,1.5594,34800000.0
2009-08-20 06:21:00,1.55935,1.55935,1.5592,1.55925,61400000.0
2009-08-20 06:22:00,1.55925,1.55935,1.55925,1.55925,19200000.0
2009-08-20 06:23:00,1.55925,1.5594,1.5589,1.55925,26900000.0
2009-08-20 06:24:00,1.55925,1.55965,1.55895,1.55955,78300000.0
2009-08-20 06:25:00,1.5595,1.5595,1.55945,1.55945,5800000.0
2009-08-20 06:26:00,1.5595,1.55975,1.5593,1.5595,47400000.0
2009-08-20 06:27:00,1.5596,1.5596,1.5596,1.5596,3400000.0
2009-08-20 06:28:00,1.5596,1.5596,1.5595,1.5595,25800000.0
2009-08-20 06:29:00,1.5595,1.5598,1.5595,1.55975,13000000.0
2009-08-20 06:30:00,1.5597,1.55985,1.5596,1.55975,34600000.0
2009-08-20 06:31:00,1.55975,1.56015,1.5597,1.56005,34200000.0
2009-08-20 06:32:00,1.56005,1.56005,1.5594,1.5594,41000000.0
2009-08-20 06:33:00,1.5594,1.5598,1.55935,1.5598,21400000.0
2009-08-20 06:34:00,1.55975,1.55975,1.55955,1.55975,15800000.0
2009-08-20 06:35:00,1.55965,1.5597,1.55965,1.55965,10800000.0
2009-08-20 06:36:00,1.55955,1.5596,1.5584,1.5584,55600000.0
2009-08-20 06:37:00,1.55855,1.5591,1.5585,1.5585,58600000.0
2009-08-20 06:38:00,1.5585,1.55875,1.5584,1.5584,49400000.0
2009-08-20 06:39:00,1.5584,1.55885,1.55835,1.55845,41000000.0
2009-08-20 06:40:00,1.55855,1.55885,1.55845,1.5587,41800000.0
2009-08-20 06:41:00,1.5587,1.5589,1.5587,1.5588,23200000.0
2009-08-20 06:42:00,1.55885,1.55895,1.55875,1.55875,18800000.0
2009-08-20 06:43:00,1.55875,1.5589,1.55875,1.5589,12000000.0
2009-08-20 06:44:00,1.55885,1.55885,1.5585,1.5588,33200000.0
2009-08-20 06:45:00,1.5588,1.5589,1.5588,1.5588,10000000.0
2009-08-20 06:46:00,1.5588,1.5589,1.5588,1.5588,9800000.0
2009-08-20 06:47:00,1.55885,1.5589,1.5588,1.5588,8800000.0
2009-08-20 06:48:00,1.5589,1.55935,1.5588,1.5593,21000000.0
2009-08-20 06:49:00,1.55895,1.55915,1.5589,1.55905,50100000.0
2009-08-20 06:50:00,1.55895,1.55905,1.55885,1.55895,32200000.0
2009-08-20 06:51:00,1.55895,1.55925,1.55895,1.55925,20400000.0
2009-08-20 06:52:00,1.55915,1.55915,1.55895,1.55915,18400000.0
2009-08-20 06:53:00,1.5591,1.55915,1.559,1.55905,29800000.0
2009-08-20 06:54:00,1.55905,1.5591,1.5588,1.55895,25000000.0
2009-08-20 06:55:00,1.55895,1.5591,1.5588,1.55905,29000000.0
2009-08-20 06:56:00,1.55915,1.55945,1.5591,1.55935,25200000.0
2009-08-20 06:57:00,1.55935,1.55945,1.5593,1.5593,9000000.0
2009-08-20 06:58:00,1.55925,1.55925,1.5589,1.5592,56000000.0
2009-08-20 06:59:00,1.5591,1.5593,1.5589,1.5591,78600000.0
2009-08-20 07:00:00,1.5591,1.5599,1.5591,1.5599,26000000.0
2009-08-20 07:01:00,1.5598,1.56,1.5598,1.55995,17800000.0
2009-08-20 07:02:00,1.5599,1.5601,1.55985,1.55995,40000000.0
2009-08-20 07:03:00,1.55995,1.55995,1.5597,1.5598,24000000.0
2009-08-20 07:04:00,1.55985,1.55995,1.55975,1.55985,13000000.0
2009-08-20 07:05:00,1.55995,1.55995,1.55975,1.55985,29000000.0
2009-08-20 07:06:00,1.55995,1.56025,1.55985,1.56025,40600000.0
2009-08-20 07:07:00,1.5603,1.5603,1.5599,1.56015,52800000.0
2009-08-20 07:08:00,1.5599,1.5608,1.5594,1.56065,69600000.0
2009-08-20 07:09:00,1.5608,1.56085,1.56005,1.56085,77000000.0
2009-08-20 07:10:00,1.56095,1.5612,1.5606,1.56075,38200000.0
2009-08-20 07:11:00,1.5607,1.5607,1.56035,1.56045,15000000.0
2009-08-20 07:12:00,1.56045,1.56045,1.5603,1.56035,17000000.0
2009-08-20 07:13:00,1.56025,1.56035,1.56005,1.56005,30200000.0
2009-08-20 07:14:00,1.55995,1.5602,1.5599,1.5601,30200000.0
2009-08-20 07:15:00,1.56015,1.56035,1.56015,1.56035,23600000.0
2009-08-20 07:16:00,1.56035,1.56045,1.5603,1.5604,35400000.0
2009-08-20 07:17:00,1.5604,1.5606,1.56035,1.56055,19000000.0
2009-08-20 07:18:00,1.56055,1.5608,1.56015,1.5603,32800000.0
2009-08-20 07:19:00,1.56025,1.5603,1.5602,1.56025,5000000.0
2009-08-20 07:20:00,1.5603,1.5604,1.5601,1.56035,20200000.0
2009-08-20 07:21:00,1.5604,1.5604,1.55995,1.5603,45000000.0
2009-08-20 07:22:00,1.5603,1.5604,1.56,1.5601,46800000.0
2009-08-20 07:23:00,1.56015,1.56035,1.56005,1.5603,38400000.0
2009-08-20 07:24:00,1.5603,1.56035,1.56015,1.56015,15000000.0
2009-08-20 07:25:00,1.5602,1.56025,1.56005,1.5602,30400000.0
2009-08-20 07:26:00,1.5601,1.56045,1.56005,1.56025,37000000.0
2009-08-20 07:27:00,1.5603,1.5607,1.5603,1.56035,43400000.0
2009-08-20 07:28:00,1.56045,1.56045,1.56005,1.56035,18800000.0
2009-08-20 07:29:00,1.56045,1.56045,1.56025,1.56035,13800000.0
2009-08-20 07:30:00,1.56035,1.56035,1.56015,1.5603,14600000.0
2009-08-20 07:31:00,1.56035,1.56035,1.56025,1.56025,7000000.0
2009-08-20 07:32:00,1.56025,1.5605,1.56005,1.56015,21400000.0
2009-08-20 07:33:00,1.5603,1.56035,1.56015,1.56025,11000000.0
2009-08-20 07:34:00,1.5602,1.56025,1.5602,1.56025,12000000.0
2009-08-20 07:35:00,1.5602,1.5605,1.56005,1.5605,25200000.0
2009-08-20 07:36:00,1.56045,1.5606,1.56025,1.5606,50600000.0
2009-08-20 07:37:00,1.5606,1.5608,1.5606,1.5606,29400000.0
2009-08-20 07:38:00,1.5607,1.5608,1.56065,1.5607,6000000.0
2009-08-20 07:39:00,1.5608,1.561,1.5607,1.5609,18000000.0
2009-08-20 07:40:00,1.561,1.56105,1.5609,1.56095,15600000.0
2009-08-20 07:41:00,1.56095,1.56105,1.5605,1.5605,55600000.0
2009-08-20 07:42:00,1.56055,1.5608,1.5604,1.56065,28200000.0
2009-08-20 07:43:00,1.56065,1.5608,1.5605,1.5605,37800000.0
2009-08-20 07:44:00,1.5605,1.56105,1.5604,1.5607,19800000.0
2009-08-20 07:45:00,1.5609,1.56095,1.55995,1.5603,59700000.0
2009-08-20 07:46:00,1.56015,1.56035,1.55975,1.55975,92600000.0
2009-08-20 07:47:00,1.5597,1.5597,1.5593,1.5596,68800000.0
2009-08-20 07:48:00,1.55955,1.55975,1.5592,1.5592,46800000.0
2009-08-20 07:49:00,1.55925,1.5594,1.55915,1.5594,58000000.0
2009-08-20 07:50:00,1.5595,1.5598,1.5594,1.55955,71400000.0
2009-08-20 07:51:00,1.55955,1.5597,1.5594,1.5596,52200000.0
2009-08-20 07:52:00,1.5596,1.5605,1.55905,1.55935,94900000.0
2009-08-20 07:53:00,1.5594,1.5595,1.55915,1.55935,58000000.0
2009-08-20 07:54:00,1.55935,1.5604,1.55935,1.5601,88800000.0
2009-08-20 07:55:00,1.5601,1.56035,1.55995,1.5603,20600000.0
2009-08-20 07:56:00,1.56035,1.5606,1.5603,1.56035,24800000.0
2009-08-20 07:57:00,1.5604,1.56095,1.5603,1.56085,102600000.0
2009-08-20 07:58:00,1.56085,1.56095,1.5606,1.5607,63400000.0
2009-08-20 07:59:00,1.56075,1.5611,1.56075,1.561,40600000.0
2009-08-20 08:00:00,1.56095,1.56105,1.5607,1.56085,70300000.0
2009-08-20 08:01:00,1.56085,1.561,1.56035,1.5608,89200000.0
2009-08-20 08:02:00,1.56085,1.56125,1.56085,1.56125,38400000.0
2009-08-20 08:03:00,1.56125,1.5614,1.56115,1.5613,23400000.0
2009-08-20 08:04:00,1.5613,1.56135,1.5611,1.5611,25200000.0
2009-08-20 08:05:00,1.5611,1.5617,1.561,1.56155,86100000.0
2009-08-20 08:06:00,1.56155,1.56155,1.5613,1.5614,74700000.0
2009-08-20 08:07:00,1.56135,1.5616,1.5613,1.5615,72400000.0
2009-08-20 08:08:00,1.56155,1.56155,1.5614,1.5614,20700000.0
2009-08-20 08:09:00,1.5614,1.56145,1.56095,1.5612,123000000.0
2009-08-20 08:10:00,1.56115,1.5612,1.56105,1.56105,47800000.0
2009-08-20 08:11:00,1.5611,1.5612,1.5605,1.56065,50600000.0
2009-08-20 08:12:00,1.56065,1.5607,1.56025,1.56035,45200000.0
2009-08-20 08:13:00,1.5603,1.5606,1.56005,1.5605,45800000.0
2009-08-20 08:14:00,1.56045,1.56055,1.5602,1.5605,46200000.0
2009-08-20 08:15:00,1.5604,1.5607,1.5604,1.56045,68200000.0
2009-08-20 08:16:00,1.56045,1.5611,1.56045,1.56085,102100000.0
2009-08-20 08:17:00,1.56085,1.56105,1.5608,1.5608,81800000.0
2009-08-20 08:18:00,1.5609,1.5609,1.56015,1.56025,62100000.0
2009-08-20 08:19:00,1.56015,1.56045,1.5599,1.56,141600000.0
2009-08-20 08:20:00,1.56,1.56015,1.55985,1.56005,39000000.0
2009-08-20 08:21:00,1.56005,1.5602,1.5598,1.5599,49900000.0
2009-08-20 08:22:00,1.5599,1.56,1.5597,1.5597,46700000.0
2009-08-20 08:23:00,1.5597,1.5598,1.55965,1.55975,27600000.0
2009-08-20 08:24:00,1.5598,1.5601,1.55975,1.55975,26500000.0
2009-08-20 08:25:00,1.5598,1.56,1.55975,1.5599,24700000.0
2009-08-20 08:26:00,1.55985,1.56,1.55955,1.5598,150200000.0
2009-08-20 08:27:00,1.55975,1.55975,1.5596,1.5597,80700000.0
2009-08-20 08:28:00,1.55965,1.55985,1.5596,1.55975,70600000.0
2009-08-20 08:29:00,1.55975,1.5598,1.5596,1.5598,70000000.0
2009-08-20 08:30:00,1.5599,1.5603,1.55975,1.5603,81100000.0
2009-08-20 08:31:00,1.56025,1.56055,1.56015,1.56025,57400000.0
2009-08-20 08:32:00,1.56035,1.56035,1.56015,1.56035,17000000.0
2009-08-20 08:33:00,1.5604,1.5604,1.56,1.56025,44200000.0
2009-08-20 08:34:00,1.56035,1.5605,1.5602,1.5604,40000000.0
2009-08-20 08:35:00,1.5604,1.56065,1.5599,1.55995,91600000.0
2009-08-20 08:36:00,1.56,1.5602,1.55995,1.5602,33300000.0
2009-08-20 08:37:00,1.56025,1.56035,1.56015,1.5602,47300000.0
2009-08-20 08:38:00,1.5602,1.56065,1.56005,1.56025,92700000.0
2009-08-20 08:39:00,1.5601,1.5602,1.5598,1.5598,89600000.0
2009-08-20 08:40:00,1.5599,1.5602,1.55975,1.55985,153500000.0
2009-08-20 08:41:00,1.55985,1.55995,1.55925,1.55925,223400000.0
2009-08-20 08:42:00,1.5592,1.5594,1.5588,1.55935,220800000.0
2009-08-20 08:43:00,1.55935,1.55945,1.55905,1.55905,145000000.0
2009-08-20 08:44:00,1.55905,1.55995,1.559,1.55985,182400000.0
2009-08-20 08:45:00,1.55975,1.56065,1.55975,1.56055,78400000.0
2009-08-20 08:46:00,1.56055,1.56095,1.5604,1.5606,112200000.0
2009-08-20 08:47:00,1.5606,1.5609,1.5597,1.5606,283300000.0
2009-08-20 08:48:00,1.56065,1.5611,1.56065,1.561,167700000.0
2009-08-20 08:49:00,1.56085,1.56105,1.56,1.5603,133800000.0
2009-08-20 08:50:00,1.56025,1.56035,1.5598,1.56035,122200000.0
2009-08-20 08:51:00,1.56025,1.5604,1.5596,1.55965,98100000.0
2009-08-20 08:52:00,1.5596,1.55985,1.55925,1.5598,100400000.0
2009-08-20 08:53:00,1.55985,1.56025,1.5598,1.56015,63200000.0
2009-08-20 08:54:00,1.56005,1.56005,1.55925,1.5593,112600000.0
2009-08-20 08:55:00,1.5593,1.5595,1.559,1.559,88300000.0
2009-08-20 08:56:00,1.559,1.55945,1.559,1.55935,92400000.0
2009-08-20 08:57:00,1.55925,1.55975,1.559,1.55975,151500000.0
2009-08-20 08:58:00,1.5598,1.56015,1.5594,1.55995,66300000.0
2009-08-20 08:59:00,1.56,1.56,1.5594,1.55985,72500000.0
2009-08-20 09:00:00,1.55975,1.55985,1.55925,1.55925,80400000.0
2009-08-20 09:01:00,1.55925,1.55945,1.559,1.55945,66400000.0
2009-08-20 09:02:00,1.55935,1.5595,1.55905,1.5591,63600000.0
2009-08-20 09:03:00,1.55905,1.55925,1.559,1.55915,71300000.0
2009-08-20 09:04:00,1.55915,1.5594,1.55855,1.559,58000000.0
2009-08-20 09:05:00,1.559,1.5593,1.55835,1.5593,73800000.0
2009-08-20 09:06:00,1.5592,1.55935,1.5588,1.5588,116100000.0
2009-08-20 09:07:00,1.55875,1.5589,1.55815,1.55825,93600000.0
2009-08-20 09:08:00,1.5584,1.5586,1.558,1.55835,77500000.0
2009-08-20 09:09:00,1.5584,1.5592,1.5584,1.55865,183100000.0
2009-08-20 09:10:00,1.5586,1.5588,1.55835,1.5587,66500000.0
2009-08-20 09:11:00,1.5587,1.5589,1.55855,1.5589,81700000.0
2009-08-20 09:12:00,1.5589,1.55895,1.5586,1.55885,100500000.0
2009-08-20 09:13:00,1.5588,1.55915,1.5588,1.55915,68500000.0
2009-08-20 09:14:00,1.55915,1.5594,1.5585,1.55875,38300000.0
2009-08-20 09:15:00,1.5588,1.559,1.55855,1.55885,41000000.0
2009-08-20 09:16:00,1.5589,1.55895,1.5588,1.5588,15000000.0
2009-08-20 09:17:00,1.5588,1.5592,1.55875,1.5591,33400000.0
2009-08-20 09:18:00,1.5591,1.5592,1.55905,1.55915,45700000.0
2009-08-20 09:19:00,1.559,1.5595,1.559,1.5595,71000000.0
2009-08-20 09:20:00,1.55945,1.55955,1.5591,1.55935,204100000.0
2009-08-20 09:21:00,1.55935,1.55945,1.55905,1.5592,80500000.0
2009-08-20 09:22:00,1.55925,1.55925,1.559,1.5591,89300000.0
2009-08-20 09:23:00,1.5591,1.5595,1.5591,1.55945,51100000.0
2009-08-20 09:24:00,1.5594,1.5596,1.5593,1.5596,74100000.0
2009-08-20 09:25:00,1.5596,1.5598,1.5591,1.5594,80300000.0
2009-08-20 09:26:00,1.5595,1.5595,1.5583,1.55835,84500000.0
2009-08-20 09:27:00,1.5584,1.55855,1.5583,1.55835,35600000.0
2009-08-20 09:28:00,1.55845,1.55865,1.55835,1.5586,49200000.0
2009-08-20 09:29:00,1.5586,1.55885,1.5586,1.5586,81800000.0
2009-08-20 09:30:00,1.55865,1.55865,1.5586,1.5586,58400000.0
2009-08-20 09:31:00,1.5585,1.5586,1.5585,1.5585,59400000.0
2009-08-20 09:32:00,1.5586,1.5586,1.55795,1.5585,21600000.0
2009-08-20 09:33:00,1.5585,1.5588,1.5585,1.5585,62300000.0
2009-08-20 09:34:00,1.5585,1.55855,1.55845,1.5585,77400000.0
2009-08-20 09:35:00,1.5585,1.5585,1.55785,1.558,71300000.0
2009-08-20 09:36:00,1.558,1.5584,1.558,1.5582,122000000.0
2009-08-20 09:37:00,1.55825,1.55835,1.5579,1.55815,64500000.0
2009-08-20 09:38:00,1.5581,1.5584,1.5579,1.55815,96600000.0
2009-08-20 09:39:00,1.5581,1.55845,1.55795,1.55835,62300000.0
2009-08-20 09:40:00,1.55835,1.55835,1.5578,1.5581,93900000.0
2009-08-20 09:41:00,1.55815,1.55835,1.55805,1.55825,53400000.0
2009-08-20 09:42:00,1.55825,1.55835,1.5579,1.55825,80000000.0
2009-08-20 09:43:00,1.55825,1.5588,1.55795,1.55795,113900000.0
2009-08-20 09:44:00,1.55795,1.5581,1.55785,1.5581,88900000.0
2009-08-20 09:45:00,1.55815,1.5586,1.55815,1.5586,30000000.0
2009-08-20 09:46:00,1.55855,1.5586,1.5584,1.5584,58400000.0
2009-08-20 09:47:00,1.55845,1.55865,1.55845,1.55855,19600000.0
2009-08-20 09:48:00,1.55865,1.5588,1.55845,1.5585,24000000.0
2009-08-20 09:49:00,1.55845,1.5585,1.5584,1.55845,28500000.0
2009-08-20 09:50:00,1.55855,1.55875,1.5584,1.55855,60500000.0
2009-08-20 09:51:00,1.5585,1.5585,1.55825,1.55835,27000000.0
2009-08-20 09:52:00,1.55835,1.55855,1.5581,1.55855,54000000.0
2009-08-20 09:53:00,1.5585,1.5586,1.5583,1.5586,32000000.0
2009-08-20 09:54:00,1.5586,1.55885,1.5584,1.5585,36000000.0
2009-08-20 09:55:00,1.55855,1.5592,1.55855,1.5592,64600000.0
2009-08-20 09:56:00,1.55915,1.55925,1.5589,1.55925,58400000.0
2009-08-20 09:57:00,1.5593,1.55945,1.5588,1.5589,48600000.0
2009-08-20 09:58:00,1.55875,1.559,1.55865,1.55885,41000000.0
2009-08-20 09:59:00,1.55885,1.5592,1.55865,1.5592,82800000.0
2009-08-20 10:00:00,1.55915,1.5601,1.55905,1.5601,70500000.0
2009-08-20 10:01:00,1.56015,1.56015,1.55945,1.55955,109200000.0
2009-08-20 10:02:00,1.55955,1.55965,1.55915,1.55935,112300000.0
2009-08-20 10:03:00,1.55935,1.55945,1.5591,1.55935,33100000.0
2009-08-20 10:04:00,1.55935,1.55985,1.55925,1.55945,96900000.0
2009-08-20 10:05:00,1.5595,1.5597,1.55895,1.55905,105800000.0
2009-08-20 10:06:00,1.55895,1.55895,1.55835,1.5587,97400000.0
2009-08-20 10:07:00,1.5586,1.5587,1.5579,1.558,183400000.0
2009-08-20 10:08:00,1.55815,1.5584,1.55785,1.5584,114600000.0
2009-08-20 10:09:00,1.5583,1.5586,1.5583,1.5586,17000000.0
2009-08-20 10:10:00,1.5586,1.55865,1.5584,1.55845,23000000.0
2009-08-20 10:11:00,1.55845,1.55845,1.55815,1.55825,46400000.0
2009-08-20 10:12:00,1.55815,1.55865,1.5581,1.55865,73800000.0
2009-08-20 10:13:00,1.55865,1.5587,1.55845,1.5585,116400000.0
2009-08-20 10:14:00,1.55855,1.5587,1.5584,1.5587,73500000.0
2009-08-20 10:15:00,1.5588,1.55885,1.55865,1.5588,57400000.0
2009-08-20 10:16:00,1.5587,1.5588,1.5586,1.5588,19000000.0
2009-08-20 10:17:00,1.5587,1.5588,1.5584,1.55845,30000000.0
2009-08-20 10:18:00,1.5585,1.55885,1.5585,1.5588,35200000.0
2009-08-20 10:19:00,1.5588,1.55895,1.55865,1.5587,67400000.0
2009-08-20 10:20:00,1.5588,1.55885,1.55855,1.5588,41000000.0
2009-08-20 10:21:00,1.5588,1.55885,1.55845,1.5586,35000000.0
2009-08-20 10:22:00,1.5586,1.55865,1.55695,1.55695,193800000.0
2009-08-20 10:23:00,1.5572,1.5574,1.55665,1.5568,165600000.0
2009-08-20 10:24:00,1.5569,1.55745,1.5569,1.55745,103700000.0
2009-08-20 10:25:00,1.55735,1.5577,1.55715,1.55765,75500000.0
2009-08-20 10:26:00,1.55765,1.55765,1.55665,1.55675,85900000.0
2009-08-20 10:27:00,1.55675,1.55675,1.55615,1.55635,170300000.0
2009-08-20 10:28:00,1.5564,1.5565,1.55615,1.55625,28200000.0
2009-08-20 10:29:00,1.5563,1.55645,1.55595,1.55635,96200000.0
2009-08-20 10:30:00,1.5563,1.55635,1.556,1.5562,223600000.0
2009-08-20 10:31:00,1.5563,1.55655,1.5561,1.55655,113000000.0
2009-08-20 10:32:00,1.55655,1.5574,1.5561,1.5572,149100000.0
2009-08-20 10:33:00,1.5572,1.55735,1.557,1.55735,59000000.0
2009-08-20 10:34:00,1.5574,1.55755,1.5571,1.5573,145899999.0
2009-08-20 10:35:00,1.5573,1.55765,1.55725,1.55765,74600000.0
2009-08-20 10:36:00,1.55755,1.55775,1.55755,1.55765,43400000.0
2009-08-20 10:37:00,1.55765,1.55775,1.55755,1.55765,34300000.0
2009-08-20 10:38:00,1.55765,1.55795,1.55765,1.55795,58400000.0
2009-08-20 10:39:00,1.55795,1.5585,1.5577,1.5585,51000000.0
2009-08-20 10:40:00,1.5585,1.5586,1.55815,1.55855,123500000.0
2009-08-20 10:41:00,1.5586,1.559,1.5584,1.55855,194200000.0
2009-08-20 10:42:00,1.5586,1.5591,1.5585,1.5591,133300000.0
2009-08-20 10:43:00,1.559,1.55925,1.55895,1.55925,62500000.0
2009-08-20 10:44:00,1.5592,1.55925,1.55875,1.559,94300000.0
2009-08-20 10:45:00,1.559,1.55925,1.5588,1.55895,91900000.0
2009-08-20 10:46:00,1.559,1.55965,1.559,1.55945,92800000.0
2009-08-20 10:47:00,1.55945,1.55985,1.55935,1.55985,53800000.0
2009-08-20 10:48:00,1.5598,1.55985,1.55965,1.55985,58800000.0
2009-08-20 10:49:00,1.55985,1.5602,1.5598,1.56,108500000.0
2009-08-20 10:50:00,1.56,1.56025,1.55995,1.5601,79000000.0
2009-08-20 10:51:00,1.5602,1.5603,1.55965,1.5598,91900000.0
2009-08-20 10:52:00,1.5598,1.55985,1.5596,1.55975,70000000.0
2009-08-20 10:53:00,1.5596,1.55965,1.55955,1.55955,21000000.0
2009-08-20 10:54:00,1.5596,1.55965,1.55915,1.55925,36400000.0
2009-08-20 10:55:00,1.55925,1.55945,1.559,1.55905,28600000.0
2009-08-20 10:56:00,1.55915,1.55915,1.559,1.55915,37400000.0
2009-08-20 10:57:00,1.55905,1.55905,1.5584,1.5584,29600000.0
2009-08-20 10:58:00,1.5584,1.55845,1.5582,1.5582,18000000.0
2009-08-20 10:59:00,1.5582,1.55835,1.5581,1.5581,124000000.0
2009-08-20 11:00:00,1.5582,1.5586,1.55805,1.5586,142100000.0
2009-08-20 11:01:00,1.5586,1.5586,1.5583,1.5583,44500000.0
2009-08-20 11:02:00,1.5583,1.5585,1.55815,1.55815,71800000.0
2009-08-20 11:03:00,1.55815,1.5584,1.55805,1.5584,52100000.0
2009-08-20 11:04:00,1.5583,1.55835,1.55805,1.5582,44200000.0
2009-08-20 11:05:00,1.5582,1.55855,1.5582,1.55845,65600000.0
2009-08-20 11:06:00,1.55845,1.55885,1.55815,1.5582,87500000.0
2009-08-20 11:07:00,1.5582,1.55845,1.5578,1.55805,98800000.0
2009-08-20 11:08:00,1.5581,1.5582,1.55805,1.55805,42600000.0
2009-08-20 11:09:00,1.5581,1.5585,1.55805,1.5585,55200000.0
2009-08-20 11:10:00,1.5585,1.55865,1.5581,1.55855,73700000.0
2009-08-20 11:11:00,1.55855,1.55855,1.55795,1.5581,41000000.0
2009-08-20 11:12:00,1.55805,1.5581,1.55785,1.55785,51100000.0
2009-08-20 11:13:00,1.5579,1.55825,1.5579,1.55815,45600000.0
2009-08-20 11:14:00,1.5581,1.5583,1.5579,1.5583,39600000.0
2009-08-20 11:15:00,1.55825,1.55855,1.55815,1.55845,50600000.0
2009-08-20 11:16:00,1.5585,1.55865,1.55815,1.55855,64600000.0
2009-08-20 11:17:00,1.55855,1.5589,1.55855,1.5589,85200000.0
2009-08-20 11:18:00,1.55885,1.5589,1.5584,1.5589,44600000.0
2009-08-20 11:19:00,1.5589,1.55895,1.5587,1.55885,37200000.0
2009-08-20 11:20:00,1.55875,1.55885,1.55855,1.5586,111300000.0
2009-08-20 11:21:00,1.5587,1.55885,1.55865,1.55885,44600000.0
2009-08-20 11:22:00,1.55885,1.55905,1.55855,1.55905,68500000.0
2009-08-20 11:23:00,1.55905,1.55935,1.55905,1.5592,68400000.0
2009-08-20 11:24:00,1.5592,1.5592,1.55905,1.5592,57900000.0
2009-08-20 11:25:00,1.5592,1.5596,1.55915,1.55925,77800000.0
2009-08-20 11:26:00,1.55925,1.55945,1.5591,1.55925,67200000.0
2009-08-20 11:27:00,1.55925,1.55945,1.55925,1.55945,96500000.0
2009-08-20 11:28:00,1.55945,1.55975,1.5594,1.5596,59300000.0
2009-08-20 11:29:00,1.5596,1.5601,1.55955,1.5599,75400000.0
2009-08-20 11:30:00,1.55985,1.55995,1.55975,1.55975,33800000.0
2009-08-20 11:31:00,1.55975,1.55985,1.5596,1.5596,65500000.0
2009-08-20 11:32:00,1.5596,1.55985,1.55955,1.5598,159300000.0
2009-08-20 11:33:00,1.5597,1.5598,1.5596,1.5597,30000000.0
2009-08-20 11:34:00,1.55965,1.55975,1.55955,1.55975,40400000.0
2009-08-20 11:35:00,1.55975,1.5598,1.5596,1.55965,16200000.0
2009-08-20 11:36:00,1.5596,1.55965,1.5596,1.55965,11000000.0
2009-08-20 11:37:00,1.55955,1.5596,1.55935,1.5594,38200000.0
2009-08-20 11:38:00,1.55935,1.5594,1.55885,1.5593,144300000.0
2009-08-20 11:39:00,1.5593,1.5594,1.559,1.5593,64600000.0
2009-08-20 11:40:00,1.55935,1.55935,1.5592,1.55925,36800000.0
2009-08-20 11:41:00,1.55925,1.55935,1.55925,1.5593,12200000.0
2009-08-20 11:42:00,1.5592,1.5592,1.5592,1.5592,11300000.0
2009-08-20 11:43:00,1.5593,1.5594,1.5592,1.55935,56300000.0
2009-08-20 11:44:00,1.55935,1.55975,1.55925,1.55975,41400000.0
2009-08-20 11:45:00,1.5598,1.55985,1.55935,1.55945,34100000.0
2009-08-20 11:46:00,1.5595,1.5598,1.55935,1.55935,66300000.0
2009-08-20 11:47:00,1.5594,1.55955,1.5589,1.5589,68600000.0
2009-08-20 11:48:00,1.5589,1.559,1.55875,1.55895,115700000.0
2009-08-20 11:49:00,1.55895,1.5592,1.5589,1.55905,56200000.0
2009-08-20 11:50:00,1.559,1.5591,1.5588,1.55885,78500000.0
2009-08-20 11:51:00,1.55895,1.55895,1.55825,1.55845,96500000.0
2009-08-20 11:52:00,1.55855,1.5589,1.55845,1.5588,65600000.0
2009-08-20 11:53:00,1.55875,1.5588,1.5585,1.5587,33500000.0
2009-08-20 11:54:00,1.5586,1.55875,1.5586,1.5587,16600000.0
2009-08-20 11:55:00,1.5587,1.55885,1.55865,1.5587,24600000.0
2009-08-20 11:56:00,1.5588,1.55915,1.5588,1.55905,41300000.0
2009-08-20 11:57:00,1.55915,1.5592,1.55895,1.5592,19600000.0
2009-08-20 11:58:00,1.5593,1.5594,1.5591,1.55925,46200000.0
2009-08-20 11:59:00,1.55925,1.5593,1.55925,1.5593,9200000.0
2009-08-20 12:00:00,1.5593,1.5597,1.5593,1.5597,22000000.0
2009-08-20 12:01:00,1.55975,1.56005,1.55955,1.56005,54400000.0
2009-08-20 12:02:00,1.56005,1.56005,1.55955,1.5597,53800000.0
2009-08-20 12:03:00,1.5597,1.55985,1.55955,1.55985,47700000.0
2009-08-20 12:04:00,1.5598,1.5599,1.55965,1.55985,32900000.0
2009-08-20 12:05:00,1.5598,1.55985,1.55975,1.55975,23700000.0
2009-08-20 12:06:00,1.5597,1.5598,1.55955,1.55965,18000000.0
2009-08-20 12:07:00,1.5596,1.5596,1.5594,1.55955,33000000.0
2009-08-20 12:08:00,1.55945,1.55985,1.55945,1.5598,99100000.0
2009-08-20 12:09:00,1.55975,1.56,1.55955,1.55955,116599999.0
2009-08-20 12:10:00,1.5596,1.5602,1.5593,1.56005,111700000.0
2009-08-20 12:11:00,1.56,1.5605,1.56,1.56045,67400000.0
2009-08-20 12:12:00,1.56035,1.56035,1.56035,1.56035,1600000.0
2009-08-20 12:13:00,1.5605,1.5607,1.5604,1.5607,30000000.0
2009-08-20 12:14:00,1.56065,1.56065,1.56035,1.5605,27700000.0
2009-08-20 12:15:00,1.56035,1.5605,1.56025,1.56035,31100000.0
2009-08-20 12:16:00,1.56035,1.5605,1.56035,1.5605,21400000.0
2009-08-20 12:17:00,1.5605,1.56085,1.5604,1.56085,30000000.0
2009-08-20 12:18:00,1.5608,1.5608,1.56045,1.56045,34100000.0
2009-08-20 12:19:00,1.5605,1.5607,1.5605,1.5607,3000000.0
2009-08-20 12:20:00,1.5607,1.5607,1.5605,1.5605,20800000.0
2009-08-20 12:21:00,1.56045,1.56065,1.56025,1.56065,27200000.0
2009-08-20 12:22:00,1.5606,1.5607,1.5606,1.5607,6000000.0
2009-08-20 12:23:00,1.56065,1.56075,1.56035,1.56035,42400000.0
2009-08-20 12:24:00,1.5604,1.5605,1.5602,1.5602,57100000.0
2009-08-20 12:25:00,1.5603,1.5605,1.5603,1.5604,13600000.0
2009-08-20 12:26:00,1.5605,1.56055,1.5603,1.56035,37400000.0
2009-08-20 12:27:00,1.5604,1.5606,1.5604,1.5606,6000000.0
2009-08-20 12:28:00,1.5606,1.5606,1.5606,1.5606,4000000.0
2009-08-20 12:29:00,1.5605,1.56055,1.56035,1.5605,44000000.0
2009-08-20 12:30:00,1.5604,1.5605,1.56035,1.5604,30000000.0
2009-08-20 12:31:00,1.56035,1.5606,1.56035,1.5605,46200000.0
2009-08-20 12:32:00,1.5604,1.5605,1.5603,1.56035,32000000.0
2009-08-20 12:33:00,1.56035,1.5604,1.56035,1.5604,2000000.0
2009-08-20 12:34:00,1.5604,1.56045,1.5604,1.5604,27400000.0
2009-08-20 12:35:00,1.5604,1.5606,1.5604,1.5605,16200000.0
2009-08-20 12:36:00,1.5605,1.5606,1.5605,1.5605,7200000.0
2009-08-20 12:37:00,1.56055,1.5606,1.5605,1.5605,19000000.0
2009-08-20 12:38:00,1.5605,1.5605,1.5602,1.56025,15000000.0
2009-08-20 12:39:00,1.56035,1.56035,1.56025,1.5603,13000000.0
2009-08-20 12:40:00,1.5603,1.5603,1.5601,1.5601,15800000.0
2009-08-20 12:41:00,1.56025,1.56025,1.5598,1.56005,29800000.0
2009-08-20 12:42:00,1.56005,1.56015,1.55955,1.5597,113300000.0
2009-08-20 12:43:00,1.55975,1.56005,1.55965,1.5597,79500000.0
2009-08-20 12:44:00,1.55975,1.55995,1.55965,1.55985,51600000.0
2009-08-20 12:45:00,1.5598,1.56005,1.55955,1.55995,59500000.0
2009-08-20 12:46:00,1.56,1.56,1.55975,1.55985,19400000.0
2009-08-20 12:47:00,1.55985,1.5601,1.55985,1.55985,35600000.0
2009-08-20 12:48:00,1.55995,1.5602,1.55975,1.55975,51000000.0
2009-08-20 12:49:00,1.55975,1.56015,1.55975,1.55985,59400000.0
2009-08-20 12:50:00,1.5599,1.56,1.55985,1.55995,14600000.0
2009-08-20 12:51:00,1.55985,1.56005,1.5597,1.55975,44500000.0
2009-08-20 12:52:00,1.5597,1.55995,1.55955,1.55955,56500000.0
2009-08-20 12:53:00,1.55955,1.55965,1.55945,1.55955,18900000.0
2009-08-20 12:54:00,1.55965,1.55965,1.55915,1.5592,95000000.0
2009-08-20 12:55:00,1.5592,1.5592,1.5588,1.5589,43000000.0
2009-08-20 12:56:00,1.55885,1.55915,1.5588,1.55905,48600000.0
2009-08-20 12:57:00,1.5591,1.5595,1.55905,1.5594,70300000.0
2009-08-20 12:58:00,1.5594,1.5598,1.5593,1.5597,69200000.0
2009-08-20 12:59:00,1.5598,1.56,1.5594,1.5597,82600000.0
2009-08-20 13:00:00,1.55965,1.55985,1.55965,1.55975,49100000.0
2009-08-20 13:01:00,1.55985,1.5599,1.55975,1.5599,12600000.0
2009-08-20 13:02:00,1.5599,1.55995,1.55965,1.55995,48800000.0
2009-08-20 13:03:00,1.55985,1.55995,1.55965,1.55975,36300000.0
2009-08-20 13:04:00,1.55965,1.5598,1.55955,1.5598,29300000.0
2009-08-20 13:05:00,1.5598,1.5599,1.5596,1.5598,42000000.0
2009-08-20 13:06:00,1.55965,1.55965,1.55935,1.55955,71600000.0
2009-08-20 13:07:00,1.55955,1.5597,1.5594,1.5597,42100000.0
2009-08-20 13:08:00,1.5596,1.55985,1.5596,1.55985,62300000.0
2009-08-20 13:09:00,1.55995,1.5601,1.55985,1.55995,32200000.0
2009-08-20 13:10:00,1.5599,1.56,1.5597,1.5598,178700000.0
2009-08-20 13:11:00,1.5598,1.5603,1.5598,1.5603,90600000.0
2009-08-20 13:12:00,1.5603,1.5603,1.55995,1.55995,84000000.0
2009-08-20 13:13:00,1.56,1.56055,1.56,1.5605,52200000.0
2009-08-20 13:14:00,1.56055,1.5606,1.56015,1.5602,54000000.0
2009-08-20 13:15:00,1.56015,1.5605,1.5599,1.5599,71400000.0
2009-08-20 13:16:00,1.5599,1.56055,1.5598,1.56055,58000000.0
2009-08-20 13:17:00,1.5605,1.56065,1.5602,1.5604,41000000.0
2009-08-20 13:18:00,1.56045,1.5605,1.56,1.56,47100000.0
2009-08-20 13:19:00,1.56,1.56025,1.55995,1.56015,49900000.0
2009-08-20 13:20:00,1.56015,1.5603,1.56,1.56005,47400000.0
2009-08-20 13:21:00,1.5602,1.56075,1.5601,1.5606,67600000.0
2009-08-20 13:22:00,1.5607,1.561,1.5606,1.5609,66800000.0
2009-08-20 13:23:00,1.5608,1.5609,1.5602,1.56045,52900000.0
2009-08-20 13:24:00,1.5605,1.5608,1.56045,1.56065,33600000.0
2009-08-20 13:25:00,1.5607,1.56085,1.5605,1.56065,45000000.0
2009-08-20 13:26:00,1.5607,1.5611,1.5607,1.56095,46600000.0
2009-08-20 13:27:00,1.561,1.5611,1.56075,1.56085,49000000.0
2009-08-20 13:28:00,1.56095,1.56115,1.5607,1.56095,56000000.0
2009-08-20 13:29:00,1.56095,1.5615,1.5609,1.56125,90200000.0
2009-08-20 13:30:00,1.56115,1.5614,1.56095,1.56105,117000000.0
2009-08-20 13:31:00,1.56095,1.56105,1.56075,1.56095,116200000.0
2009-08-20 13:32:00,1.561,1.56105,1.56035,1.56085,122200000.0
2009-08-20 13:33:00,1.56085,1.56105,1.5607,1.5607,53300000.0
2009-08-20 13:34:00,1.5607,1.5608,1.56045,1.56075,139000000.0
2009-08-20 13:35:00,1.5609,1.561,1.5608,1.5609,33000000.0
2009-08-20 13:36:00,1.5608,1.5612,1.56065,1.5612,77800000.0
2009-08-20 13:37:00,1.56115,1.56125,1.561,1.56115,75200000.0
2009-08-20 13:38:00,1.5612,1.5612,1.56105,1.5612,20000000.0
2009-08-20 13:39:00,1.5612,1.5612,1.5604,1.5605,117500000.0
2009-08-20 13:40:00,1.5604,1.5609,1.5604,1.56085,129500000.0
2009-08-20 13:41:00,1.56085,1.5614,1.56085,1.5614,82300000.0
2009-08-20 13:42:00,1.5614,1.5615,1.5613,1.56135,59100000.0
2009-08-20 13:43:00,1.56145,1.5615,1.56115,1.56125,64400000.0
2009-08-20 13:44:00,1.56115,1.56135,1.56105,1.5612,79200000.0
2009-08-20 13:45:00,1.56125,1.56125,1.5605,1.5608,116700000.0
2009-08-20 13:46:00,1.5608,1.561,1.56035,1.56075,165700000.0
2009-08-20 13:47:00,1.56075,1.56145,1.56075,1.56145,76600000.0
2009-08-20 13:48:00,1.5616,1.5616,1.5609,1.56105,67700000.0
2009-08-20 13:49:00,1.5611,1.5611,1.5606,1.561,109200000.0
2009-08-20 13:50:00,1.5611,1.56115,1.56075,1.56075,39400000.0
2009-08-20 13:51:00,1.5608,1.5609,1.56055,1.56085,30600000.0
2009-08-20 13:52:00,1.5608,1.5611,1.5606,1.56105,50600000.0
2009-08-20 13:53:00,1.56105,1.5611,1.56085,1.5609,59400000.0
2009-08-20 13:54:00,1.5609,1.5612,1.5609,1.561,37900000.0
2009-08-20 13:55:00,1.5609,1.5612,1.56085,1.56105,58400000.0
2009-08-20 13:56:00,1.5611,1.5612,1.5608,1.56095,50800000.0
2009-08-20 13:57:00,1.561,1.5612,1.56085,1.5612,72400000.0
2009-08-20 13:58:00,1.5612,1.56125,1.56095,1.56095,45100000.0
2009-08-20 13:59:00,1.56095,1.56105,1.5608,1.5608,45600000.0
2009-08-20 14:00:00,1.5608,1.5608,1.5602,1.56035,102600000.0
2009-08-20 14:01:00,1.5603,1.5604,1.56005,1.56025,114700000.0
2009-08-20 14:02:00,1.5602,1.5602,1.55995,1.56015,189600000.0
2009-08-20 14:03:00,1.56015,1.56055,1.55985,1.5605,171400000.0
2009-08-20 14:04:00,1.56045,1.56055,1.5602,1.56035,66000000.0
2009-08-20 14:05:00,1.56045,1.56045,1.5601,1.5603,76300000.0
2009-08-20 14:06:00,1.5603,1.5604,1.56025,1.5603,26600000.0
2009-08-20 14:07:00,1.5602,1.5604,1.5598,1.5598,146700000.0
2009-08-20 14:08:00,1.5598,1.55995,1.5597,1.5599,180700000.0
2009-08-20 14:09:00,1.55995,1.55995,1.5595,1.55965,72400000.0
2009-08-20 14:10:00,1.55955,1.55975,1.55945,1.55945,103800000.0
2009-08-20 14:11:00,1.55935,1.55965,1.55925,1.55955,112600000.0
2009-08-20 14:12:00,1.5597,1.5599,1.55955,1.5596,89500000.0
2009-08-20 14:13:00,1.55955,1.5598,1.5593,1.5596,122100000.0
2009-08-20 14:14:00,1.5596,1.56005,1.55955,1.55995,105800000.0
2009-08-20 14:15:00,1.56,1.56,1.5596,1.5596,95700000.0
2009-08-20 14:16:00,1.5596,1.5597,1.55945,1.5595,87000000.0
2009-08-20 14:17:00,1.5596,1.5596,1.55935,1.55945,72800000.0
2009-08-20 14:18:00,1.5595,1.55955,1.55905,1.5593,118200000.0
2009-08-20 14:19:00,1.55925,1.55995,1.5592,1.55995,141300000.0
2009-08-20 14:20:00,1.55995,1.56075,1.55995,1.56075,142500000.0
2009-08-20 14:21:00,1.56075,1.56115,1.5607,1.5607,109400000.0
2009-08-20 14:22:00,1.5607,1.5607,1.56055,1.56055,257900000.0
2009-08-20 14:23:00,1.56045,1.56055,1.5603,1.5604,103300000.0
2009-08-20 14:24:00,1.5604,1.5604,1.5597,1.5597,95400000.0
2009-08-20 14:25:00,1.55975,1.5599,1.55935,1.55955,278800000.0
2009-08-20 14:26:00,1.55955,1.55995,1.5595,1.5596,101500000.0
2009-08-20 14:27:00,1.5596,1.55965,1.55905,1.55945,138800000.0
2009-08-20 14:28:00,1.55945,1.55955,1.55895,1.559,101100000.0
2009-08-20 14:29:00,1.5589,1.559,1.55735,1.55735,219700000.0
2009-08-20 14:30:00,1.5573,1.56035,1.5566,1.56,304200000.0
2009-08-20 14:31:00,1.56,1.5607,1.5594,1.5607,128600000.0
2009-08-20 14:32:00,1.56065,1.56085,1.55945,1.55995,229400000.0
2009-08-20 14:33:00,1.55995,1.56085,1.55985,1.5607,236100000.0
2009-08-20 14:34:00,1.5607,1.56175,1.56065,1.56145,202300000.0
2009-08-20 14:35:00,1.56145,1.5616,1.5608,1.56085,271100000.0
2009-08-20 14:36:00,1.5609,1.561,1.5604,1.56055,83600000.0
2009-08-20 14:37:00,1.56055,1.56115,1.5605,1.56055,256200000.0
2009-08-20 14:38:00,1.56055,1.5606,1.5603,1.5606,208000000.0
2009-08-20 14:39:00,1.56055,1.5608,1.5601,1.56075,261900000.0
2009-08-20 14:40:00,1.5608,1.56115,1.5608,1.561,225199999.0
2009-08-20 14:41:00,1.561,1.56115,1.5602,1.56035,214800000.0
2009-08-20 14:42:00,1.5604,1.56075,1.5604,1.5605,108700000.0
2009-08-20 14:43:00,1.5605,1.56065,1.56035,1.5605,87300000.0
2009-08-20 14:44:00,1.56055,1.5608,1.5603,1.5605,124000000.0
2009-08-20 14:45:00,1.56055,1.5621,1.5605,1.5619,287500000.0
2009-08-20 14:46:00,1.5619,1.56215,1.56175,1.5621,242700000.0
2009-08-20 14:47:00,1.5621,1.5625,1.56205,1.56235,284400000.0
2009-08-20 14:48:00,1.56235,1.5625,1.5621,1.5624,193000000.0
2009-08-20 14:49:00,1.5624,1.5626,1.56215,1.56255,130000000.0
2009-08-20 14:50:00,1.5625,1.5626,1.5622,1.5624,165300000.0
2009-08-20 14:51:00,1.5623,1.5632,1.5622,1.56295,223800000.0
2009-08-20 14:52:00,1.563,1.563,1.56245,1.56245,82700000.0
2009-08-20 14:53:00,1.56255,1.5626,1.56215,1.56225,134200000.0
2009-08-20 14:54:00,1.56225,1.56265,1.5621,1.56215,208500000.0
2009-08-20 14:55:00,1.56215,1.56225,1.56205,1.56215,144700000.0
2009-08-20 14:56:00,1.56215,1.5623,1.5621,1.5622,113900000.0
2009-08-20 14:57:00,1.56225,1.56245,1.56215,1.56215,128700000.0
2009-08-20 14:58:00,1.5622,1.5623,1.56215,1.56215,40100000.0
2009-08-20 14:59:00,1.56215,1.56245,1.5621,1.5624,106200000.0
2009-08-20 15:00:00,1.56245,1.563,1.56245,1.5627,139800000.0
2009-08-20 15:01:00,1.5627,1.5628,1.56215,1.56235,114100000.0
2009-08-20 15:02:00,1.5623,1.56255,1.56145,1.5615,108000000.0
2009-08-20 15:03:00,1.56155,1.562,1.56145,1.56175,194800000.0
2009-08-20 15:04:00,1.56175,1.562,1.5616,1.56195,135000000.0
2009-08-20 15:05:00,1.56195,1.56205,1.5615,1.5615,115800000.0
2009-08-20 15:06:00,1.56155,1.5617,1.56115,1.5613,135900000.0
2009-08-20 15:07:00,1.56135,1.5616,1.56125,1.56145,84900000.0
2009-08-20 15:08:00,1.5614,1.5614,1.56075,1.56085,63800000.0
2009-08-20 15:09:00,1.56075,1.56115,1.5606,1.56095,271500000.0
2009-08-20 15:10:00,1.56095,1.5616,1.5608,1.56135,198500000.0
2009-08-20 15:11:00,1.5613,1.5615,1.5604,1.5607,193900000.0
2009-08-20 15:12:00,1.56065,1.56105,1.56055,1.5609,191000000.0
2009-08-20 15:13:00,1.56075,1.5611,1.5607,1.561,161400000.0
2009-08-20 15:14:00,1.561,1.56105,1.56045,1.56055,78100000.0
2009-08-20 15:15:00,1.5606,1.56105,1.56035,1.5606,319400000.0
2009-08-20 15:16:00,1.5605,1.56105,1.5605,1.56085,325700000.0
2009-08-20 15:17:00,1.56085,1.56085,1.56055,1.5607,261500000.0
2009-08-20 15:18:00,1.56065,1.56095,1.56055,1.56095,265600000.0
2009-08-20 15:19:00,1.56105,1.56125,1.5607,1.56125,127900000.0
2009-08-20 15:20:00,1.56125,1.5616,1.5611,1.56145,327100000.0
2009-08-20 15:21:00,1.56135,1.5615,1.56125,1.5614,146800000.0
2009-08-20 15:22:00,1.5614,1.5616,1.56125,1.56145,96900000.0
2009-08-20 15:23:00,1.56145,1.56165,1.56085,1.5616,193800000.0
2009-08-20 15:24:00,1.56175,1.5619,1.561,1.56105,197900000.0
2009-08-20 15:25:00,1.56105,1.56115,1.5607,1.56105,129500000.0
2009-08-20 15:26:00,1.56105,1.5616,1.56085,1.5612,186100000.0
2009-08-20 15:27:00,1.5613,1.56165,1.5612,1.5614,97600000.0
2009-08-20 15:28:00,1.56135,1.56145,1.56085,1.56085,63600000.0
2009-08-20 15:29:00,1.5608,1.56085,1.56025,1.56065,58800000.0
2009-08-20 15:30:00,1.5606,1.56135,1.5606,1.56125,221100000.0
2009-08-20 15:31:00,1.5609,1.56115,1.56015,1.5604,164500000.0
2009-08-20 15:32:00,1.5604,1.56055,1.56015,1.56015,202400000.0
2009-08-20 15:33:00,1.5602,1.561,1.56015,1.5608,114700000.0
2009-08-20 15:34:00,1.56085,1.56115,1.5605,1.56115,237300000.0
2009-08-20 15:35:00,1.56115,1.56115,1.5604,1.56045,136500000.0
2009-08-20 15:36:00,1.5605,1.561,1.56035,1.561,211200000.0
2009-08-20 15:37:00,1.561,1.5611,1.56055,1.5607,214700000.0
2009-08-20 15:38:00,1.5607,1.561,1.56055,1.56085,200700000.0
2009-08-20 15:39:00,1.56085,1.56125,1.56055,1.5611,203400000.0
2009-08-20 15:40:00,1.5611,1.5612,1.55975,1.56025,224500000.0
2009-08-20 15:41:00,1.5601,1.5602,1.5599,1.56015,212300000.0
2009-08-20 15:42:00,1.56015,1.56065,1.5599,1.56045,252800000.0
2009-08-20 15:43:00,1.5604,1.5604,1.5594,1.55955,238800000.0
2009-08-20 15:44:00,1.55955,1.56,1.55915,1.55975,263800000.0
2009-08-20 15:45:00,1.5598,1.5598,1.55915,1.55935,228000000.0
2009-08-20 15:46:00,1.55935,1.5597,1.55935,1.5596,160500000.0
2009-08-20 15:47:00,1.5596,1.5597,1.55935,1.5597,205100000.0
2009-08-20 15:48:00,1.5597,1.5597,1.5595,1.55955,116900000.0
2009-08-20 15:49:00,1.55955,1.5601,1.55945,1.55975,156800000.0
2009-08-20 15:50:00,1.5598,1.5599,1.55945,1.5597,116600000.0
2009-08-20 15:51:00,1.5597,1.5601,1.5597,1.5599,156500000.0
2009-08-20 15:52:00,1.55985,1.56025,1.55975,1.56025,167500000.0
2009-08-20 15:53:00,1.5602,1.56115,1.5602,1.561,239700000.0
2009-08-20 15:54:00,1.561,1.561,1.56035,1.5607,239200000.0
2009-08-20 15:55:00,1.5606,1.56075,1.56045,1.56065,135100000.0
2009-08-20 15:56:00,1.56065,1.56085,1.56025,1.5604,154100000.0
2009-08-20 15:57:00,1.56055,1.56065,1.56015,1.56025,157400000.0
2009-08-20 15:58:00,1.56025,1.56055,1.56025,1.56055,148000000.0
2009-08-20 15:59:00,1.56055,1.5613,1.5602,1.5602,236900000.0
2009-08-20 16:00:00,1.56025,1.56095,1.55955,1.56045,176900000.0
2009-08-20 16:01:00,1.5604,1.5606,1.5602,1.56055,217200000.0
2009-08-20 16:02:00,1.56065,1.5613,1.56055,1.5611,185300000.0
2009-08-20 16:03:00,1.5611,1.5615,1.56095,1.5613,205800000.0
2009-08-20 16:04:00,1.56135,1.5615,1.5607,1.561,196600000.0
2009-08-20 16:05:00,1.56095,1.56155,1.56085,1.56155,158100000.0
2009-08-20 16:06:00,1.56155,1.5617,1.56035,1.56055,141300000.0
2009-08-20 16:07:00,1.56055,1.56115,1.5604,1.5611,161500000.0
2009-08-20 16:08:00,1.5611,1.56165,1.5611,1.56125,205700000.0
2009-08-20 16:09:00,1.5612,1.5612,1.56055,1.56085,163500000.0
2009-08-20 16:10:00,1.5608,1.5609,1.5605,1.5607,116600000.0
2009-08-20 16:11:00,1.56075,1.56085,1.56045,1.5606,110000000.0
2009-08-20 16:12:00,1.56065,1.5607,1.56,1.56,157200000.0
2009-08-20 16:13:00,1.56005,1.5604,1.5599,1.56015,184900000.0
2009-08-20 16:14:00,1.56015,1.56045,1.5597,1.55975,194200000.0
2009-08-20 16:15:00,1.55975,1.56015,1.55975,1.56,211500000.0
2009-08-20 16:16:00,1.56005,1.56035,1.55995,1.5601,136400000.0
2009-08-20 16:17:00,1.5601,1.5602,1.55985,1.56,182100000.0
2009-08-20 16:18:00,1.56,1.5601,1.5598,1.55985,101600000.0
2009-08-20 16:19:00,1.5599,1.5601,1.5597,1.55995,164900000.0
2009-08-20 16:20:00,1.56005,1.5602,1.55995,1.56005,152500000.0
2009-08-20 16:21:00,1.56005,1.56025,1.5599,1.5599,272600000.0
2009-08-20 16:22:00,1.55995,1.56005,1.5597,1.56005,182800000.0
2009-08-20 16:23:00,1.56005,1.56015,1.55945,1.55955,205900000.0
2009-08-20 16:24:00,1.5595,1.55975,1.5593,1.5595,189700000.0
2009-08-20 16:25:00,1.5595,1.5598,1.5595,1.55955,140500000.0
2009-08-20 16:26:00,1.55955,1.5599,1.55935,1.55975,238000000.0
2009-08-20 16:27:00,1.55975,1.5598,1.55935,1.55975,267700000.0
2009-08-20 16:28:00,1.55975,1.55985,1.5593,1.55975,203800000.0
2009-08-20 16:29:00,1.55975,1.5598,1.55945,1.55975,202100000.0
2009-08-20 16:30:00,1.5599,1.56005,1.5596,1.5599,204900000.0
2009-08-20 16:31:00,1.55995,1.5603,1.55975,1.56025,234900000.0
2009-08-20 16:32:00,1.5602,1.56045,1.5598,1.5601,213200000.0
2009-08-20 16:33:00,1.56025,1.5604,1.55965,1.56,191500000.0
2009-08-20 16:34:00,1.56,1.56005,1.55965,1.55995,214400000.0
2009-08-20 16:35:00,1.56,1.5606,1.55985,1.56025,245700000.0
2009-08-20 16:36:00,1.5601,1.56035,1.55985,1.56,231300000.0
2009-08-20 16:37:00,1.56005,1.56025,1.55995,1.56,238600000.0
2009-08-20 16:38:00,1.5601,1.56045,1.56,1.56035,127000000.0
2009-08-20 16:39:00,1.5604,1.5604,1.5599,1.5603,263900000.0
2009-08-20 16:40:00,1.5603,1.5605,1.55995,1.56015,301800000.0
2009-08-20 16:41:00,1.56015,1.56055,1.56005,1.56025,200100000.0
2009-08-20 16:42:00,1.56025,1.5603,1.56,1.5601,221900000.0
2009-08-20 16:43:00,1.5601,1.56015,1.5597,1.5599,167600000.0
2009-08-20 16:44:00,1.55995,1.55995,1.5595,1.5597,183500000.0
2009-08-20 16:45:00,1.5597,1.5597,1.5591,1.5594,257500000.0
2009-08-20 16:46:00,1.55945,1.55945,1.5592,1.55925,51500000.0
2009-08-20 16:47:00,1.55925,1.5595,1.5592,1.55925,127900000.0
2009-08-20 16:48:00,1.55925,1.55975,1.5592,1.55975,198300000.0
2009-08-20 16:49:00,1.55975,1.5602,1.5597,1.56015,57600000.0
2009-08-20 16:50:00,1.5602,1.5604,1.56005,1.56025,76800000.0
2009-08-20 16:51:00,1.56025,1.5603,1.5598,1.5603,196500000.0
2009-08-20 16:52:00,1.5603,1.5605,1.5602,1.5602,87100000.0
2009-08-20 16:53:00,1.56025,1.56025,1.55955,1.5597,152100000.0
2009-08-20 16:54:00,1.5597,1.56,1.55925,1.5594,234300000.0
2009-08-20 16:55:00,1.55945,1.55995,1.55935,1.5594,255900000.0
2009-08-20 16:56:00,1.5594,1.55965,1.55915,1.55955,182100000.0
2009-08-20 16:57:00,1.5595,1.5596,1.5591,1.5591,256200000.0
2009-08-20 16:58:00,1.55915,1.5596,1.5591,1.55945,218000000.0
2009-08-20 16:59:00,1.55945,1.55945,1.5586,1.5586,165300000.0
2009-08-20 17:00:00,1.5586,1.55885,1.5585,1.55885,210100000.0
2009-08-20 17:01:00,1.5586,1.559,1.5586,1.5586,176200000.0
2009-08-20 17:02:00,1.5586,1.5586,1.55805,1.5584,219300000.0
2009-08-20 17:03:00,1.5584,1.5589,1.5584,1.55885,154900000.0
2009-08-20 17:04:00,1.55885,1.55915,1.55855,1.55915,216300000.0
2009-08-20 17:05:00,1.55915,1.5594,1.55895,1.55905,166200000.0
2009-08-20 17:06:00,1.5592,1.5595,1.55905,1.5594,108800000.0
2009-08-20 17:07:00,1.5594,1.55945,1.55915,1.5594,172200000.0
2009-08-20 17:08:00,1.55955,1.55955,1.55915,1.55925,216900000.0
2009-08-20 17:09:00,1.55935,1.5596,1.55915,1.5595,160200000.0
2009-08-20 17:10:00,1.5595,1.55975,1.55935,1.5596,169300000.0
2009-08-20 17:11:00,1.5597,1.55995,1.55945,1.55955,168300000.0
2009-08-20 17:12:00,1.5595,1.56005,1.55935,1.55995,198400000.0
2009-08-20 17:13:00,1.5601,1.56025,1.56,1.56015,186400000.0
2009-08-20 17:14:00,1.5601,1.56025,1.55985,1.55995,157000000.0
2009-08-20 17:15:00,1.56,1.56045,1.5598,1.5603,168600000.0
2009-08-20 17:16:00,1.5602,1.561,1.5602,1.5608,156300000.0
2009-08-20 17:17:00,1.56075,1.56095,1.56065,1.5608,290600000.0
2009-08-20 17:18:00,1.5608,1.56085,1.56035,1.5606,149700000.0
2009-08-20 17:19:00,1.5607,1.56085,1.5606,1.56065,112400000.0
2009-08-20 17:20:00,1.56065,1.5608,1.56055,1.5607,174000000.0
2009-08-20 17:21:00,1.56065,1.5608,1.5605,1.5605,109900000.0
2009-08-20 17:22:00,1.5605,1.5605,1.55985,1.55985,139300000.0
2009-08-20 17:23:00,1.55985,1.56035,1.55985,1.56015,94600000.0
2009-08-20 17:24:00,1.56015,1.56035,1.55985,1.56015,162200000.0
2009-08-20 17:25:00,1.5602,1.56055,1.56005,1.5605,121500000.0
2009-08-20 17:26:00,1.5605,1.5605,1.5577,1.5577,202500000.0
2009-08-20 17:27:00,1.5577,1.558,1.5562,1.55675,213500000.0
2009-08-20 17:28:00,1.5568,1.5571,1.5564,1.55645,120700000.0
2009-08-20 17:29:00,1.55645,1.55645,1.55485,1.55495,194000000.0
2009-08-20 17:30:00,1.55495,1.55505,1.5537,1.5544,165000000.0
2009-08-20 17:31:00,1.5544,1.555,1.55425,1.555,228500000.0
2009-08-20 17:32:00,1.55495,1.555,1.5543,1.55435,123400000.0
2009-08-20 17:33:00,1.55435,1.55445,1.55335,1.55385,225600000.0
2009-08-20 17:34:00,1.55385,1.55425,1.5538,1.55425,217800000.0
2009-08-20 17:35:00,1.5543,1.55445,1.55375,1.55375,185000000.0
2009-08-20 17:36:00,1.55375,1.55455,1.55375,1.55425,210400000.0
2009-08-20 17:37:00,1.5543,1.55435,1.5534,1.5534,215800000.0
2009-08-20 17:38:00,1.5533,1.5536,1.5533,1.55345,102400000.0
2009-08-20 17:39:00,1.55365,1.554,1.5534,1.5539,137000000.0
2009-08-20 17:40:00,1.5538,1.5541,1.55375,1.55385,49600000.0
2009-08-20 17:41:00,1.55365,1.5539,1.5535,1.5538,121500000.0
2009-08-20 17:42:00,1.5538,1.55405,1.55375,1.5539,54600000.0
2009-08-20 17:43:00,1.5538,1.5539,1.55305,1.55325,101500000.0
2009-08-20 17:44:00,1.5533,1.55345,1.5524,1.5526,196700000.0
2009-08-20 17:45:00,1.55265,1.55325,1.5523,1.55245,142100000.0
2009-08-20 17:46:00,1.55255,1.55275,1.5524,1.55275,42400000.0
2009-08-20 17:47:00,1.55275,1.5528,1.55255,1.5527,89700000.0
2009-08-20 17:48:00,1.5527,1.5527,1.55235,1.55255,87700000.0
2009-08-20 17:49:00,1.55255,1.5526,1.5519,1.5519,106700000.0
2009-08-20 17:50:00,1.55185,1.55245,1.5518,1.55245,98100000.0
2009-08-20 17:51:00,1.55245,1.55245,1.55145,1.55175,109500000.0
2009-08-20 17:52:00,1.55185,1.55215,1.55175,1.552,129600000.0
2009-08-20 17:53:00,1.552,1.55215,1.5517,1.55215,139600000.0
2009-08-20 17:54:00,1.55215,1.55235,1.55155,1.5516,124500000.0
2009-08-20 17:55:00,1.5516,1.55195,1.5515,1.55175,173600000.0
2009-08-20 17:56:00,1.55185,1.5521,1.55125,1.55145,147500000.0
2009-08-20 17:57:00,1.55145,1.552,1.5513,1.55175,165300000.0
2009-08-20 17:58:00,1.55175,1.55195,1.55155,1.55165,115300000.0
2009-08-20 17:59:00,1.55175,1.55205,1.5516,1.5517,146000000.0
2009-08-20 18:00:00,1.55175,1.55175,1.55155,1.55165,103900000.0
2009-08-20 18:01:00,1.55175,1.55185,1.55155,1.55175,89100000.0
2009-08-20 18:02:00,1.55175,1.55175,1.55145,1.55155,61800000.0
2009-08-20 18:03:00,1.5516,1.5517,1.5515,1.5517,54400000.0
2009-08-20 18:04:00,1.5517,1.552,1.5517,1.552,66700000.0
2009-08-20 18:05:00,1.55185,1.5524,1.55185,1.5524,49000000.0
2009-08-20 18:06:00,1.55235,1.5526,1.55215,1.5524,106600000.0
2009-08-20 18:07:00,1.5524,1.5524,1.552,1.552,61600000.0
2009-08-20 18:08:00,1.55195,1.55215,1.55175,1.5521,83400000.0
2009-08-20 18:09:00,1.55215,1.55235,1.552,1.55225,68000000.0
2009-08-20 18:10:00,1.5523,1.55295,1.55225,1.55295,64300000.0
2009-08-20 18:11:00,1.55305,1.5531,1.55295,1.553,51500000.0
2009-08-20 18:12:00,1.553,1.5533,1.5528,1.55315,100400000.0
2009-08-20 18:13:00,1.5531,1.5535,1.55305,1.55345,129400000.0
2009-08-20 18:14:00,1.5535,1.55365,1.55305,1.55345,156200000.0
2009-08-20 18:15:00,1.5534,1.55345,1.55245,1.55245,195600000.0
2009-08-20 18:16:00,1.55245,1.5527,1.5523,1.5527,104200000.0
2009-08-20 18:17:00,1.55275,1.5529,1.55275,1.5529,23000000.0
2009-08-20 18:18:00,1.55275,1.55275,1.5522,1.55225,75400000.0
2009-08-20 18:19:00,1.55225,1.5523,1.55185,1.5521,186700000.0
2009-08-20 18:20:00,1.55215,1.55215,1.5518,1.55205,112600000.0
2009-08-20 18:21:00,1.55215,1.5522,1.55195,1.55215,111000000.0
2009-08-20 18:22:00,1.55215,1.55245,1.5518,1.5519,111800000.0
2009-08-20 18:23:00,1.55195,1.55225,1.55155,1.55165,170100000.0
2009-08-20 18:24:00,1.5517,1.5521,1.5517,1.55185,165700000.0
2009-08-20 18:25:00,1.5518,1.5518,1.55145,1.55165,150900000.0
2009-08-20 18:26:00,1.5515,1.55195,1.55145,1.55195,66800000.0
2009-08-20 18:27:00,1.55195,1.552,1.5518,1.55195,51500000.0
2009-08-20 18:28:00,1.5519,1.55195,1.5514,1.5519,186900000.0
2009-08-20 18:29:00,1.5518,1.5521,1.55175,1.552,122800000.0
2009-08-20 18:30:00,1.552,1.55215,1.55185,1.55195,108700000.0
2009-08-20 18:31:00,1.552,1.5521,1.5517,1.55175,93400000.0
2009-08-20 18:32:00,1.55175,1.552,1.5515,1.5516,110600000.0
2009-08-20 18:33:00,1.55165,1.55175,1.55135,1.55135,68500000.0
2009-08-20 18:34:00,1.55145,1.5517,1.55145,1.55145,51700000.0
2009-08-20 18:35:00,1.55145,1.55165,1.55125,1.55145,163300000.0
2009-08-20 18:36:00,1.5514,1.55175,1.55125,1.55175,95900000.0
2009-08-20 18:37:00,1.55185,1.5519,1.55155,1.5518,102900000.0
2009-08-20 18:38:00,1.55175,1.55185,1.55115,1.55115,175600000.0
2009-08-20 18:39:00,1.55115,1.5516,1.55115,1.5513,97300000.0
2009-08-20 18:40:00,1.5513,1.5515,1.5512,1.5513,155800000.0
2009-08-20 18:41:00,1.55135,1.5515,1.55025,1.55025,118600000.0
2009-08-20 18:42:00,1.55025,1.5503,1.549,1.54935,209900000.0
2009-08-20 18:43:00,1.5494,1.54985,1.5492,1.5493,100800000.0
2009-08-20 18:44:00,1.5493,1.54985,1.5493,1.5494,142900000.0
2009-08-20 18:45:00,1.54935,1.54935,1.5487,1.54905,199200000.0
2009-08-20 18:46:00,1.54905,1.5494,1.54905,1.54925,139200000.0
2009-08-20 18:47:00,1.5493,1.54965,1.54905,1.54905,123900000.0
2009-08-20 18:48:00,1.5491,1.54915,1.54745,1.5481,182900000.0
2009-08-20 18:49:00,1.54815,1.549,1.54815,1.5487,145400000.0
2009-08-20 18:50:00,1.5488,1.5497,1.5487,1.5495,96200000.0
2009-08-20 18:51:00,1.5495,1.55005,1.5494,1.5499,72400000.0
2009-08-20 18:52:00,1.54995,1.54995,1.54925,1.5494,78700000.0
2009-08-20 18:53:00,1.5494,1.54975,1.54895,1.54915,192200000.0
2009-08-20 18:54:00,1.5491,1.5491,1.54835,1.54835,84900000.0
2009-08-20 18:55:00,1.54825,1.54855,1.54825,1.54855,50400000.0
2009-08-20 18:56:00,1.54845,1.54845,1.5482,1.54835,52300000.0
2009-08-20 18:57:00,1.5483,1.54855,1.5483,1.54855,72400000.0
2009-08-20 18:58:00,1.54855,1.54865,1.5485,1.54865,84600000.0
2009-08-20 18:59:00,1.54865,1.54905,1.5486,1.54905,93700000.0
2009-08-20 19:00:00,1.54905,1.54905,1.5484,1.54865,52600000.0
2009-08-20 19:01:00,1.5485,1.5494,1.5485,1.54935,44000000.0
2009-08-20 19:02:00,1.54935,1.5494,1.54925,1.54925,20800000.0
2009-08-20 19:03:00,1.5493,1.54945,1.54915,1.54945,44800000.0
2009-08-20 19:04:00,1.54945,1.5496,1.54915,1.5493,38400000.0
2009-08-20 19:05:00,1.54935,1.54955,1.5493,1.5494,32000000.0
2009-08-20 19:06:00,1.5494,1.5496,1.5492,1.5492,30400000.0
2009-08-20 19:07:00,1.5492,1.5493,1.5491,1.54915,41600000.0
2009-08-20 19:08:00,1.54915,1.54955,1.54915,1.5494,71500000.0
2009-08-20 19:09:00,1.54945,1.55,1.54935,1.54985,106800000.0
2009-08-20 19:10:00,1.55,1.5501,1.5497,1.5499,73600000.0
2009-08-20 19:11:00,1.54985,1.55,1.54955,1.54955,76400000.0
2009-08-20 19:12:00,1.5495,1.5499,1.54935,1.54945,106100000.0
2009-08-20 19:13:00,1.54935,1.5497,1.54925,1.5495,147700000.0
2009-08-20 19:14:00,1.5496,1.54975,1.5493,1.54935,100700000.0
2009-08-20 19:15:00,1.54935,1.54965,1.54905,1.54965,78400000.0
2009-08-20 19:16:00,1.54965,1.55,1.5496,1.54995,75700000.0
2009-08-20 19:17:00,1.55,1.55025,1.54995,1.55005,68300000.0
2009-08-20 19:18:00,1.5501,1.5501,1.54955,1.54975,86100000.0
2009-08-20 19:19:00,1.5498,1.54995,1.5497,1.54985,33400000.0
2009-08-20 19:20:00,1.5499,1.55,1.54975,1.5498,32300000.0
2009-08-20 19:21:00,1.5498,1.5498,1.54955,1.54965,77700000.0
2009-08-20 19:22:00,1.5498,1.5498,1.5493,1.54965,119000000.0
2009-08-20 19:23:00,1.54965,1.5498,1.54955,1.54955,32400000.0
2009-08-20 19:24:00,1.54955,1.54965,1.54935,1.5494,106200000.0
2009-08-20 19:25:00,1.5494,1.54955,1.5491,1.54915,80000000.0
2009-08-20 19:26:00,1.54915,1.5497,1.54915,1.5497,93200000.0
2009-08-20 19:27:00,1.54975,1.54995,1.54975,1.5499,6000000.0
2009-08-20 19:28:00,1.5499,1.5499,1.5494,1.54955,114900000.0
2009-08-20 19:29:00,1.5496,1.54995,1.5496,1.54995,72200000.0
2009-08-20 19:30:00,1.54995,1.55,1.5498,1.5499,68900000.0
2009-08-20 19:31:00,1.54985,1.54995,1.5497,1.54985,47700000.0
2009-08-20 19:32:00,1.5498,1.54995,1.5496,1.54985,132700000.0
2009-08-20 19:33:00,1.5499,1.54995,1.5495,1.5497,89400000.0
2009-08-20 19:34:00,1.5497,1.54985,1.54955,1.54965,72800000.0
2009-08-20 19:35:00,1.54965,1.5497,1.54955,1.5497,32800000.0
2009-08-20 19:36:00,1.5497,1.5498,1.5495,1.5498,142500000.0
2009-08-20 19:37:00,1.5498,1.5499,1.54955,1.54975,82100000.0
2009-08-20 19:38:00,1.54975,1.54975,1.5494,1.5494,87200000.0
2009-08-20 19:39:00,1.5494,1.5496,1.54935,1.54945,75200000.0
2009-08-20 19:40:00,1.5495,1.5496,1.54915,1.54935,231300000.0
2009-08-20 19:41:00,1.54935,1.55005,1.5493,1.54995,145200000.0
2009-08-20 19:42:00,1.54995,1.54995,1.54955,1.5497,117500000.0
2009-08-20 19:43:00,1.54975,1.54995,1.54965,1.54985,154300000.0
2009-08-20 19:44:00,1.5498,1.54985,1.5496,1.5496,74400000.0
2009-08-20 19:45:00,1.5496,1.5498,1.5496,1.5496,62900000.0
2009-08-20 19:46:00,1.5496,1.55,1.5496,1.5498,137300000.0
2009-08-20 19:47:00,1.5497,1.5501,1.5496,1.5497,133200000.0
2009-08-20 19:48:00,1.54975,1.54995,1.54975,1.54985,60200000.0
2009-08-20 19:49:00,1.5498,1.54995,1.54965,1.54985,96200000.0
2009-08-20 19:50:00,1.54985,1.54995,1.5498,1.54995,58900000.0
2009-08-20 19:51:00,1.54995,1.55015,1.54995,1.55005,17300000.0
2009-08-20 19:52:00,1.5501,1.55015,1.5498,1.5498,41000000.0
2009-08-20 19:53:00,1.5499,1.55,1.5498,1.54985,10000000.0
2009-08-20 19:54:00,1.5498,1.5499,1.5493,1.54935,169200000.0
2009-08-20 19:55:00,1.5493,1.54955,1.54925,1.54935,142200000.0
2009-08-20 19:56:00,1.54945,1.54975,1.54935,1.54945,47000000.0
2009-08-20 19:57:00,1.5494,1.54975,1.5494,1.5497,64900000.0
2009-08-20 19:58:00,1.54955,1.55005,1.5495,1.5497,139800000.0
2009-08-20 19:59:00,1.54965,1.55025,1.5496,1.55025,141600000.0
2009-08-20 20:00:00,1.55015,1.55025,1.54985,1.5499,111200000.0
2009-08-20 20:01:00,1.54995,1.55015,1.5496,1.54965,92000000.0
2009-08-20 20:02:00,1.5496,1.54985,1.54955,1.54975,45500000.0
2009-08-20 20:03:00,1.5497,1.55005,1.5496,1.54975,82300000.0
2009-08-20 20:04:00,1.54975,1.5499,1.54965,1.5499,51600000.0
2009-08-20 20:05:00,1.54995,1.55025,1.5496,1.5496,111200000.0
2009-08-20 20:06:00,1.5496,1.54975,1.5496,1.54965,50300000.0
2009-08-20 20:07:00,1.5496,1.5499,1.54955,1.54955,119500000.0
2009-08-20 20:08:00,1.54955,1.55035,1.54955,1.54985,151500000.0
2009-08-20 20:09:00,1.54985,1.5499,1.5496,1.5496,137600000.0
2009-08-20 20:10:00,1.5496,1.5501,1.5496,1.5501,163800000.0
2009-08-20 20:11:00,1.55015,1.5502,1.5496,1.54975,128600000.0
2009-08-20 20:12:00,1.54985,1.55015,1.54975,1.54985,114800000.0
2009-08-20 20:13:00,1.5499,1.55015,1.54975,1.55015,263400000.0
2009-08-20 20:14:00,1.55015,1.55035,1.55005,1.5502,93400000.0
2009-08-20 20:15:00,1.5502,1.55065,1.54995,1.55045,94100000.0
2009-08-20 20:16:00,1.5505,1.5505,1.54975,1.5498,168000000.0
2009-08-20 20:17:00,1.54965,1.54995,1.5495,1.54995,105800000.0
2009-08-20 20:18:00,1.5499,1.54995,1.54965,1.54965,153300000.0
2009-08-20 20:19:00,1.54965,1.5504,1.54955,1.5504,129200000.0
2009-08-20 20:20:00,1.55035,1.55055,1.54995,1.5501,155100000.0
2009-08-20 20:21:00,1.55005,1.5503,1.54985,1.55015,177900000.0
2009-08-20 20:22:00,1.55015,1.5505,1.54975,1.5499,193800000.0
2009-08-20 20:23:00,1.5499,1.5499,1.5496,1.54985,27600000.0
2009-08-20 20:24:00,1.54985,1.55,1.54985,1.5499,137500000.0
2009-08-20 20:25:00,1.5499,1.5501,1.54985,1.5499,62600000.0
2009-08-20 20:26:00,1.54995,1.5504,1.54995,1.55025,122300000.0
2009-08-20 20:27:00,1.55035,1.5508,1.5501,1.5505,190600000.0
2009-08-20 20:28:00,1.5505,1.5506,1.5503,1.55045,105200000.0
2009-08-20 20:29:00,1.55055,1.5508,1.55045,1.5508,68600000.0
2009-08-20 20:30:00,1.55075,1.55085,1.55055,1.55075,85400000.0
2009-08-20 20:31:00,1.55065,1.55125,1.5505,1.55095,193400000.0
2009-08-20 20:32:00,1.55105,1.55155,1.55095,1.55135,144200000.0
2009-08-20 20:33:00,1.5513,1.5514,1.55075,1.55075,106100000.0
2009-08-20 20:34:00,1.5508,1.5513,1.55075,1.5513,76400000.0
2009-08-20 20:35:00,1.5512,1.5513,1.55105,1.5511,111900000.0
2009-08-20 20:36:00,1.5509,1.55145,1.5509,1.55145,38400000.0
2009-08-20 20:37:00,1.55145,1.5516,1.5514,1.55145,39300000.0
2009-08-20 20:38:00,1.5514,1.5515,1.55135,1.5514,33400000.0
2009-08-20 20:39:00,1.55135,1.5517,1.55135,1.5516,121100000.0
2009-08-20 20:40:00,1.5517,1.5517,1.551,1.5511,147300000.0
2009-08-20 20:41:00,1.5511,1.55125,1.55105,1.5511,101800000.0
2009-08-20 20:42:00,1.5511,1.5515,1.551,1.55135,104500000.0
2009-08-20 20:43:00,1.5514,1.5514,1.5513,1.5514,37400000.0
2009-08-20 20:44:00,1.5514,1.5515,1.5513,1.55135,45100000.0
2009-08-20 20:45:00,1.5514,1.5516,1.5513,1.5515,57000000.0
2009-08-20 20:46:00,1.5515,1.5515,1.5511,1.5513,141400000.0
2009-08-20 20:47:00,1.55125,1.55125,1.55105,1.5511,141100000.0
2009-08-20 20:48:00,1.5511,1.5513,1.551,1.5512,184600000.0
2009-08-20 20:49:00,1.55125,1.55145,1.5512,1.55135,126600000.0
2009-08-20 20:50:00,1.5512,1.55145,1.55105,1.55105,59500000.0
2009-08-20 20:51:00,1.55105,1.5513,1.5509,1.55115,56400000.0
2009-08-20 20:52:00,1.55105,1.5512,1.551,1.5511,42100000.0
2009-08-20 20:53:00,1.551,1.5511,1.55085,1.55085,18100000.0
2009-08-20 20:54:00,1.5509,1.5511,1.5509,1.551,30600000.0
2009-08-20 20:55:00,1.5511,1.5511,1.551,1.551,59700000.0
2009-08-20 20:56:00,1.551,1.55125,1.551,1.55115,35400000.0
2009-08-20 20:57:00,1.5512,1.55135,1.55105,1.55135,20000000.0
2009-08-20 20:58:00,1.5514,1.5514,1.55115,1.55135,19200000.0
2009-08-20 20:59:00,1.5513,1.55195,1.5513,1.5517,117100000.0
2009-08-20 21:00:00,1.5517,1.5517,1.5513,1.55135,146600000.0
2009-08-20 21:01:00,1.5515,1.55175,1.55135,1.5517,112100000.0
2009-08-20 21:02:00,1.5517,1.5519,1.5516,1.5516,35300000.0
2009-08-20 21:03:00,1.5516,1.5516,1.55135,1.55145,26200000.0
2009-08-20 21:04:00,1.55145,1.5516,1.5513,1.55155,59200000.0
2009-08-20 21:05:00,1.5516,1.5516,1.5507,1.5507,42500000.0
2009-08-20 21:06:00,1.5507,1.55085,1.55055,1.55055,55400000.0
2009-08-20 21:07:00,1.55055,1.5514,1.5505,1.55125,81700000.0
2009-08-20 21:08:00,1.5513,1.5515,1.55115,1.55145,96800000.0
2009-08-20 21:09:00,1.55135,1.5515,1.5511,1.5512,65500000.0
2009-08-20 21:10:00,1.55105,1.5513,1.5505,1.551,72300000.0
2009-08-20 21:11:00,1.551,1.55115,1.55085,1.55085,79900000.0
2009-08-20 21:12:00,1.5509,1.5509,1.55075,1.55085,14000000.0
2009-08-20 21:13:00,1.55075,1.5509,1.55065,1.5509,46200000.0
2009-08-20 21:14:00,1.5509,1.5509,1.5505,1.5505,22800000.0
2009-08-20 21:15:00,1.5505,1.55075,1.5505,1.55055,67800000.0
2009-08-20 21:16:00,1.5505,1.5507,1.5505,1.55055,43800000.0
2009-08-20 21:17:00,1.55055,1.5509,1.55055,1.5508,35600000.0
2009-08-20 21:18:00,1.55085,1.5509,1.55065,1.5507,56100000.0
2009-08-20 21:19:00,1.55075,1.55075,1.55065,1.5507,9000000.0
2009-08-20 21:20:00,1.5507,1.551,1.55065,1.55095,41600000.0
2009-08-20 21:21:00,1.55095,1.551,1.5509,1.551,25000000.0
2009-08-20 21:22:00,1.551,1.55115,1.551,1.5511,33200000.0
2009-08-20 21:23:00,1.5511,1.5511,1.55095,1.55095,56700000.0
2009-08-20 21:24:00,1.55095,1.5513,1.55085,1.5512,49000000.0
2009-08-20 21:25:00,1.55135,1.552,1.55095,1.5517,117900000.0
2009-08-20 21:26:00,1.55115,1.55145,1.5508,1.55115,109900000.0
2009-08-20 21:27:00,1.5512,1.5517,1.55095,1.5517,47800000.0
2009-08-20 21:28:00,1.5517,1.5517,1.55115,1.5514,37000000.0
2009-08-20 21:29:00,1.5514,1.5515,1.5513,1.55135,52800000.0
2009-08-20 21:30:00,1.55135,1.5516,1.5511,1.5514,98500000.0
2009-08-20 21:31:00,1.5513,1.5514,1.5512,1.55135,78700000.0
2009-08-20 21:32:00,1.5514,1.5515,1.55105,1.5512,117000000.0
2009-08-20 21:33:00,1.5513,1.55135,1.5509,1.5511,88600000.0
2009-08-20 21:34:00,1.5511,1.55135,1.5511,1.55125,56900000.0
2009-08-20 21:35:00,1.5512,1.55125,1.55105,1.55125,27600000.0
2009-08-20 21:36:00,1.55115,1.5512,1.55105,1.55105,24000000.0
2009-08-20 21:37:00,1.55095,1.5513,1.5508,1.5508,46800000.0
2009-08-20 21:38:00,1.5508,1.55105,1.5507,1.5508,36300000.0
2009-08-20 21:39:00,1.5508,1.55095,1.55065,1.55065,54200000.0
2009-08-20 21:40:00,1.5507,1.551,1.55065,1.55085,28100000.0
2009-08-20 21:41:00,1.5508,1.5509,1.5507,1.5507,43000000.0
2009-08-20 21:42:00,1.5507,1.55105,1.5507,1.55105,81700000.0
2009-08-20 21:43:00,1.55095,1.5513,1.5507,1.5509,91400000.0
2009-08-20 21:44:00,1.5509,1.5511,1.5507,1.55105,106200000.0
2009-08-20 21:45:00,1.551,1.551,1.55075,1.5508,98600000.0
2009-08-20 21:46:00,1.55075,1.5509,1.55035,1.5506,100600000.0
2009-08-20 21:47:00,1.5506,1.55075,1.55055,1.55065,66400000.0
2009-08-20 21:48:00,1.55065,1.5507,1.5506,1.5506,24000000.0
2009-08-20 21:49:00,1.5506,1.551,1.55055,1.5509,59900000.0
2009-08-20 21:50:00,1.551,1.551,1.55065,1.55065,28100000.0
2009-08-20 21:51:00,1.55065,1.55065,1.55065,1.55065,37600000.0
2009-08-20 21:52:00,1.55065,1.5507,1.5505,1.5507,13800000.0
2009-08-20 21:53:00,1.5507,1.5507,1.5505,1.5506,43400000.0
2009-08-20 21:54:00,1.5507,1.5507,1.5506,1.5506,17200000.0
2009-08-20 21:55:00,1.5506,1.55075,1.5506,1.55075,17700000.0
2009-08-20 21:56:00,1.55065,1.5508,1.55065,1.55075,24400000.0
2009-08-20 21:57:00,1.5508,1.5508,1.55015,1.5504,128800000.0
2009-08-20 21:58:00,1.5504,1.5505,1.55025,1.55045,59500000.0
2009-08-20 21:59:00,1.55035,1.55055,1.55015,1.55055,110400000.0
2009-08-20 22:00:00,1.5505,1.55055,1.5503,1.5503,108400000.0
2009-08-20 22:01:00,1.5503,1.55045,1.5503,1.55045,23400000.0
2009-08-20 22:02:00,1.55045,1.55055,1.55045,1.55045,23800000.0
2009-08-20 22:03:00,1.5504,1.55055,1.5504,1.55055,27000000.0
2009-08-20 22:04:00,1.55055,1.5507,1.55055,1.5507,3800000.0
2009-08-20 22:05:00,1.5504,1.55045,1.5504,1.55045,14000000.0
2009-08-20 22:06:00,1.55045,1.55055,1.55,1.55055,61200000.0
2009-08-20 22:07:00,1.55055,1.55055,1.5504,1.55045,13200000.0
2009-08-20 22:08:00,1.55045,1.55045,1.5502,1.5503,21200000.0
2009-08-20 22:09:00,1.55035,1.55035,1.55035,1.55035,1000000.0
2009-08-20 22:10:00,1.55,1.55045,1.55,1.55045,39500000.0
2009-08-20 22:11:00,1.55035,1.5505,1.55035,1.5505,13200000.0
2009-08-20 22:12:00,1.55045,1.5505,1.55045,1.5505,12600000.0
2009-08-20 22:13:00,1.5506,1.55065,1.55045,1.5506,29600000.0
2009-08-20 22:14:00,1.5507,1.55075,1.5505,1.5505,77400000.0
2009-08-20 22:15:00,1.5506,1.55065,1.55055,1.55055,17000000.0
2009-08-20 22:16:00,1.55055,1.5506,1.5503,1.55035,52800000.0
2009-08-20 22:17:00,1.55085,1.551,1.55085,1.551,21800000.0
2009-08-20 22:18:00,1.551,1.551,1.5502,1.55055,61800000.0
2009-08-20 22:19:00,1.5504,1.551,1.55025,1.55085,81500000.0
2009-08-20 22:20:00,1.5507,1.551,1.55055,1.5509,38500000.0
2009-08-20 22:21:00,1.5509,1.5511,1.5509,1.551,17900000.0
2009-08-20 22:22:00,1.551,1.55115,1.5506,1.55075,39300000.0
2009-08-20 22:23:00,1.5507,1.55105,1.5507,1.55075,31700000.0
2009-08-20 22:24:00,1.55075,1.551,1.55075,1.55085,31100000.0
2009-08-20 22:25:00,1.5507,1.5508,1.5506,1.55075,33000000.0
2009-08-20 22:26:00,1.55075,1.5508,1.55075,1.55075,10000000.0
2009-08-20 22:27:00,1.5508,1.55095,1.5508,1.55095,4000000.0
2009-08-20 22:28:00,1.55105,1.55105,1.55095,1.55095,16000000.0
2009-08-20 22:29:00,1.551,1.55115,1.55095,1.5511,28900000.0
2009-08-20 22:30:00,1.55105,1.55115,1.5506,1.55065,21300000.0
2009-08-20 22:31:00,1.55065,1.55065,1.55055,1.55055,11100000.0
2009-08-20 22:32:00,1.55055,1.5507,1.55055,1.55065,13300000.0
2009-08-20 22:33:00,1.55055,1.55095,1.55055,1.55095,42200000.0
2009-08-20 22:34:00,1.5507,1.55115,1.55065,1.55115,68200000.0
2009-08-20 22:35:00,1.5511,1.5511,1.5508,1.55095,53300000.0
2009-08-20 22:36:00,1.55095,1.55155,1.5509,1.55155,14000000.0
2009-08-20 22:37:00,1.55115,1.55165,1.55115,1.55145,44800000.0
2009-08-20 22:38:00,1.5514,1.55175,1.55135,1.55165,75300000.0
2009-08-20 22:39:00,1.55165,1.5521,1.5515,1.5517,49600000.0
2009-08-20 22:40:00,1.5516,1.5518,1.5515,1.55155,104600000.0
2009-08-20 22:41:00,1.55155,1.5517,1.55135,1.55135,97600000.0
2009-08-20 22:42:00,1.55135,1.55145,1.55135,1.5514,64000000.0
2009-08-20 22:43:00,1.5514,1.55145,1.5513,1.55145,35600000.0
2009-08-20 22:44:00,1.55145,1.5515,1.5514,1.5515,5000000.0
2009-08-20 22:45:00,1.55135,1.5515,1.551,1.551,46900000.0
2009-08-20 22:46:00,1.551,1.5512,1.551,1.55105,27100000.0
2009-08-20 22:47:00,1.55105,1.55105,1.5506,1.5506,29900000.0
2009-08-20 22:48:00,1.55065,1.55065,1.55035,1.5506,78100000.0
2009-08-20 22:49:00,1.55065,1.55065,1.55045,1.5505,118800000.0
2009-08-20 22:50:00,1.5505,1.55055,1.5504,1.55055,88800000.0
2009-08-20 22:51:00,1.55055,1.5509,1.55055,1.55055,39100000.0
2009-08-20 22:52:00,1.55055,1.5508,1.55055,1.55075,55800000.0
2009-08-20 22:53:00,1.5507,1.5507,1.55065,1.55065,5000000.0
2009-08-20 22:54:00,1.55075,1.55075,1.5506,1.5506,40100000.0
2009-08-20 22:55:00,1.5506,1.5508,1.5506,1.5507,78700000.0
2009-08-20 22:56:00,1.55065,1.55075,1.5501,1.55015,97300000.0
2009-08-20 22:57:00,1.55015,1.5502,1.5501,1.55015,40800000.0
2009-08-20 22:58:00,1.55035,1.55045,1.55,1.55,48400000.0
2009-08-20 22:59:00,1.55,1.55015,1.5487,1.54895,122600000.0
2009-08-20 23:00:00,1.54895,1.55025,1.54875,1.55025,58000000.0
2009-08-20 23:01:00,1.5503,1.55055,1.5502,1.55055,14000000.0
2009-08-20 23:02:00,1.5506,1.55075,1.5502,1.55065,21600000.0
2009-08-20 23:03:00,1.55065,1.5507,1.55065,1.5507,9700000.0
2009-08-20 23:04:00,1.5506,1.55095,1.5506,1.55095,14800000.0
2009-08-20 23:05:00,1.551,1.55105,1.55055,1.55055,38400000.0
2009-08-20 23:06:00,1.5507,1.5508,1.55065,1.55075,12000000.0
2009-08-20 23:07:00,1.5508,1.5515,1.5508,1.5515,19200000.0
2009-08-20 23:08:00,1.55115,1.55115,1.55115,1.55115,1800000.0
2009-08-20 23:09:00,1.55135,1.55165,1.5512,1.5512,13000000.0
2009-08-20 23:10:00,1.5513,1.55165,1.5513,1.55165,22200000.0
2009-08-20 23:11:00,1.55165,1.55165,1.5513,1.5514,7000000.0
2009-08-20 23:12:00,1.55145,1.55155,1.5513,1.5515,7800000.0
2009-08-20 23:13:00,1.55155,1.55155,1.55115,1.55125,20000000.0
2009-08-20 23:14:00,1.5511,1.5513,1.55105,1.5511,7000000.0
2009-08-20 23:15:00,1.5511,1.5511,1.5508,1.55095,18600000.0
2009-08-20 23:16:00,1.55095,1.55105,1.55075,1.551,18600000.0
2009-08-20 23:17:00,1.5509,1.551,1.5502,1.55065,63000000.0
2009-08-20 23:18:00,1.5507,1.5513,1.5507,1.5512,11000000.0
2009-08-20 23:19:00,1.5513,1.55155,1.551,1.5511,19800000.0
2009-08-20 23:20:00,1.55105,1.55125,1.55105,1.5512,12600000.0
2009-08-20 23:21:00,1.55125,1.5513,1.55125,1.55125,6000000.0
2009-08-20 23:22:00,1.5513,1.5513,1.55125,1.55125,8000000.0
2009-08-20 23:23:00,1.5513,1.5513,1.5509,1.5511,24000000.0
2009-08-20 23:24:00,1.55105,1.55195,1.55005,1.55005,116100000.0
2009-08-20 23:25:00,1.55035,1.5506,1.5503,1.55055,13000000.0
2009-08-20 23:26:00,1.5503,1.5507,1.5503,1.55055,14500000.0
2009-08-20 23:27:00,1.5504,1.5511,1.5504,1.551,33800000.0
2009-08-20 23:28:00,1.55065,1.55075,1.55065,1.5507,11000000.0
2009-08-20 23:29:00,1.55075,1.55075,1.55065,1.5507,15900000.0
2009-08-20 23:30:00,1.5507,1.55075,1.55055,1.55055,18100000.0
2009-08-20 23:31:00,1.55055,1.55055,1.54965,1.54965,57600000.0
2009-08-20 23:32:00,1.54975,1.54995,1.5497,1.5498,23810000.0
2009-08-20 23:33:00,1.5497,1.5497,1.5497,1.5497,400000.0
2009-08-20 23:34:00,1.54903,1.54917,1.54901,1.54917,1200000.0
2009-08-20 23:35:00,1.5497,1.5497,1.5497,1.5497,1200000.0
2009-08-20 23:36:00,1.5497,1.5497,1.5497,1.5497,14800000.0
2009-08-20 23:37:00,1.5497,1.5497,1.5497,1.5497,5400000.0
2009-08-20 23:38:00,1.5497,1.5497,1.5497,1.5497,10000000.0
2009-08-20 23:39:00,1.5497,1.5497,1.5497,1.5497,4800000.0
2009-08-20 23:40:00,1.5497,1.5497,1.5497,1.5497,1400000.0
2009-08-20 23:41:00,1.5497,1.5497,1.5497,1.5497,12200000.0
2009-08-20 23:42:00,1.5497,1.55,1.5497,1.54985,190690000.0
2009-08-20 23:43:00,1.54985,1.54995,1.54985,1.54995,16800000.0
2009-08-20 23:44:00,1.54995,1.54995,1.54995,1.54995,2000000.0
2009-08-20 23:45:00,1.54995,1.55025,1.54985,1.55025,14200000.0
2009-08-20 23:46:00,1.55025,1.55025,1.5498,1.54985,7400000.0
2009-08-20 23:47:00,1.5497,1.5497,1.5497,1.5497,835920000.0
2009-08-20 23:48:00,1.5497,1.54985,1.5497,1.54985,586870000.0
2009-08-20 23:49:00,1.5498,1.5498,1.5498,1.5498,6700000.0
2009-08-20 23:50:00,1.55,1.5503,1.55,1.5503,9800000.0
2009-08-20 23:51:00,1.5503,1.5503,1.55005,1.55005,10900000.0
2009-08-20 23:52:00,1.54995,1.5501,1.54995,1.55005,10600000.0
2009-08-20 23:53:00,1.55005,1.55005,1.54995,1.54995,2600000.0
2009-08-20 23:54:00,1.54995,1.5501,1.54995,1.54995,11600000.0
2009-08-20 23:55:00,1.55005,1.55005,1.5498,1.54995,15400000.0
2009-08-20 23:56:00,1.54995,1.54995,1.5497,1.54985,13000000.0
2009-08-20 23:57:00,1.54975,1.54985,1.54975,1.54975,5200000.0
2009-08-20 23:58:00,1.54985,1.54985,1.54975,1.54985,8800000.0
2009-08-20 23:59:00,1.54995,1.54995,1.5497,1.54985,11270000.0
2009-08-21 00:00:00,1.54985,1.54985,1.5497,1.5497,125440000.0
2009-08-21 00:01:00,1.5498,1.5498,1.5497,1.5497,12500000.0
2009-08-21 00:02:00,1.5497,1.5497,1.5497,1.5497,18400000.0
2009-08-21 00:03:00,1.5497,1.5497,1.5497,1.5497,2300000.0
2009-08-21 00:04:00,1.5497,1.5497,1.5497,1.5497,300000.0
2009-08-21 00:05:00,1.5497,1.5498,1.5497,1.5497,13250000.0
2009-08-21 00:06:00,1.5497,1.5497,1.5497,1.5497,5750000.0
2009-08-21 00:07:00,1.5497,1.55015,1.5497,1.55,33850000.0
2009-08-21 00:08:00,1.54985,1.54985,1.54985,1.54985,1900000.0
2009-08-21 00:09:00,1.55,1.55025,1.5499,1.5499,6600000.0
2009-08-21 00:10:00,1.54985,1.54985,1.54985,1.54985,1600000.0
2009-08-21 00:11:00,1.54985,1.55,1.54985,1.55,8600000.0
2009-08-21 00:12:00,1.55015,1.55015,1.5499,1.5499,2000000.0
2009-08-21 00:13:00,1.54985,1.54985,1.54985,1.54985,1600000.0
2009-08-21 00:14:00,1.54971,1.54972,1.54971,1.54972,1000000.0
2009-08-21 00:15:00,1.55005,1.55005,1.55005,1.55005,1000000.0
2009-08-21 00:16:00,1.55005,1.55015,1.55005,1.55015,2600000.0
2009-08-21 00:17:00,1.55015,1.55025,1.55005,1.55015,8700000.0
2009-08-21 00:18:00,1.5501,1.5501,1.55,1.5501,3000000.0
2009-08-21 00:19:00,1.55,1.5501,1.54995,1.55005,12400000.0
2009-08-21 00:20:00,1.54995,1.55005,1.54995,1.54995,6800000.0
2009-08-21 00:21:00,1.55005,1.55005,1.54995,1.55005,3600000.0
2009-08-21 00:22:00,1.54995,1.5501,1.54995,1.5501,12400000.0
2009-08-21 00:23:00,1.55,1.5501,1.55,1.5501,5000000.0
2009-08-21 00:24:00,1.55005,1.55015,1.55005,1.55015,3100000.0
2009-08-21 00:25:00,1.55005,1.55015,1.55005,1.5501,14100000.0
2009-08-21 00:26:00,1.54995,1.54995,1.54995,1.54995,3200000.0
2009-08-21 00:27:00,1.54995,1.5502,1.54995,1.5502,15400000.0
2009-08-21 00:28:00,1.5502,1.5503,1.5501,1.5502,20600000.0
2009-08-21 00:29:00,1.5501,1.5503,1.5501,1.5502,20100000.0
2009-08-21 00:30:00,1.5503,1.55065,1.5502,1.55065,24300000.0
2009-08-21 00:31:00,1.5506,1.5506,1.55025,1.5504,16200000.0
2009-08-21 00:32:00,1.5504,1.5505,1.5504,1.5505,5200000.0
2009-08-21 00:33:00,1.5505,1.55055,1.5504,1.55055,10800000.0
2009-08-21 00:34:00,1.55055,1.5506,1.5505,1.5506,12000000.0
2009-08-21 00:35:00,1.5507,1.5509,1.5506,1.5508,42400000.0
2009-08-21 00:36:00,1.55105,1.5513,1.551,1.5513,38400000.0
2009-08-21 00:37:00,1.5513,1.5513,1.55095,1.55105,12800000.0
2009-08-21 00:38:00,1.55105,1.55125,1.5507,1.551,31200000.0
2009-08-21 00:39:00,1.55115,1.55115,1.55075,1.55085,19000000.0
2009-08-21 00:40:00,1.55085,1.5512,1.55085,1.5511,29600000.0
2009-08-21 00:41:00,1.5511,1.5511,1.55065,1.5508,16400000.0
2009-08-21 00:42:00,1.5508,1.5512,1.5507,1.55115,18400000.0
2009-08-21 00:43:00,1.55115,1.5512,1.55105,1.5512,15600000.0
2009-08-21 00:44:00,1.5513,1.5513,1.5508,1.5512,15800000.0
2009-08-21 00:45:00,1.5512,1.5512,1.5511,1.5511,25600000.0
2009-08-21 00:46:00,1.5511,1.5512,1.55095,1.5511,16800000.0
2009-08-21 00:47:00,1.5512,1.5512,1.55055,1.55055,12600000.0
2009-08-21 00:48:00,1.5506,1.5506,1.5501,1.5503,67000000.0
2009-08-21 00:49:00,1.5503,1.5504,1.5503,1.5504,26000000.0
2009-08-21 00:50:00,1.5504,1.5504,1.5503,1.5503,10600000.0
2009-08-21 00:51:00,1.5503,1.55035,1.5503,1.5503,13600000.0
2009-08-21 00:52:00,1.55045,1.55055,1.55035,1.55055,19600000.0
2009-08-21 00:53:00,1.55055,1.55055,1.5505,1.55055,4800000.0
2009-08-21 00:54:00,1.5505,1.55055,1.55035,1.55045,43400000.0
2009-08-21 00:55:00,1.55045,1.55045,1.5503,1.55045,32600000.0
2009-08-21 00:56:00,1.5504,1.5506,1.5502,1.55025,22000000.0
2009-08-21 00:57:00,1.55025,1.5509,1.55025,1.55055,38200000.0
2009-08-21 00:58:00,1.55065,1.55065,1.55025,1.5504,37000000.0
2009-08-21 00:59:00,1.5503,1.55045,1.55025,1.55035,12000000.0
2009-08-21 01:00:00,1.5505,1.5507,1.5505,1.55065,21600000.0
2009-08-21 01:01:00,1.55075,1.5509,1.55075,1.55075,27000000.0
2009-08-21 01:02:00,1.5508,1.55095,1.5506,1.55075,18400000.0
2009-08-21 01:03:00,1.55075,1.5509,1.55075,1.5509,39800000.0
2009-08-21 01:04:00,1.551,1.55145,1.551,1.5514,51000000.0
2009-08-21 01:05:00,1.5511,1.5515,1.55085,1.55095,42800000.0
2009-08-21 01:06:00,1.5511,1.55125,1.551,1.55105,25000000.0
2009-08-21 01:07:00,1.55095,1.5511,1.55095,1.5511,3600000.0
2009-08-21 01:08:00,1.5512,1.5512,1.55095,1.55095,6000000.0
2009-08-21 01:09:00,1.55085,1.551,1.55085,1.5509,9000000.0
2009-08-21 01:10:00,1.551,1.551,1.5509,1.55095,7000000.0
2009-08-21 01:11:00,1.551,1.551,1.55045,1.5506,53400000.0
2009-08-21 01:12:00,1.5506,1.5509,1.55055,1.5509,19600000.0
2009-08-21 01:13:00,1.551,1.551,1.55085,1.5509,6000000.0
2009-08-21 01:14:00,1.55085,1.5509,1.5506,1.5508,25700000.0
2009-08-21 01:15:00,1.55075,1.55105,1.55045,1.55105,64800000.0
2009-08-21 01:16:00,1.55105,1.55125,1.55105,1.55115,17000000.0
2009-08-21 01:17:00,1.55115,1.55135,1.5511,1.5512,31400000.0
2009-08-21 01:18:00,1.55125,1.55125,1.5511,1.5511,27300000.0
2009-08-21 01:19:00,1.5512,1.5512,1.5511,1.5512,14400000.0
2009-08-21 01:20:00,1.5511,1.5511,1.55085,1.55085,5000000.0
2009-08-21 01:21:00,1.5508,1.55105,1.5507,1.5509,50800000.0
2009-08-21 01:22:00,1.551,1.55105,1.5508,1.5509,141800000.0
2009-08-21 01:23:00,1.551,1.55105,1.5509,1.5509,60800000.0
2009-08-21 01:24:00,1.551,1.551,1.5509,1.5509,8000000.0
2009-08-21 01:25:00,1.55075,1.55075,1.55075,1.55075,20300000.0
2009-08-21 01:26:00,1.55075,1.55105,1.5507,1.55105,20900000.0
2009-08-21 01:27:00,1.5511,1.5513,1.55105,1.5511,22800000.0
2009-08-21 01:28:00,1.5511,1.5511,1.55085,1.5511,11200000.0
2009-08-21 01:29:00,1.5511,1.5512,1.5511,1.5512,15000000.0
2009-08-21 01:30:00,1.5511,1.55135,1.55075,1.5512,37900000.0
2009-08-21 01:31:00,1.5512,1.55155,1.55085,1.55105,43800000.0
2009-08-21 01:32:00,1.55105,1.5513,1.55045,1.5508,25900000.0
2009-08-21 01:33:00,1.5508,1.55105,1.5507,1.5507,13600000.0
2009-08-21 01:34:00,1.5507,1.5507,1.55065,1.55065,5000000.0
2009-08-21 01:35:00,1.5507,1.5508,1.55065,1.55065,6000000.0
2009-08-21 01:36:00,1.5507,1.5508,1.5507,1.5507,3000000.0
2009-08-21 01:37:00,1.5508,1.55105,1.55075,1.55085,17000000.0
2009-08-21 01:38:00,1.5509,1.55105,1.5508,1.55105,13700000.0
2009-08-21 01:39:00,1.551,1.55165,1.551,1.551,45700000.0
2009-08-21 01:40:00,1.55095,1.551,1.5508,1.551,15600000.0
2009-08-21 01:41:00,1.55105,1.5515,1.55105,1.5515,22200000.0
2009-08-21 01:42:00,1.5515,1.5515,1.5513,1.5514,18000000.0
2009-08-21 01:43:00,1.55135,1.55135,1.551,1.5512,30600000.0
2009-08-21 01:44:00,1.55125,1.5514,1.55125,1.5514,6000000.0
2009-08-21 01:45:00,1.55145,1.55205,1.55135,1.55135,27300000.0
2009-08-21 01:46:00,1.55125,1.55125,1.5511,1.5511,4800000.0
2009-08-21 01:47:00,1.55115,1.5515,1.551,1.5511,27000000.0
2009-08-21 01:48:00,1.55105,1.5511,1.551,1.5511,6400000.0
2009-08-21 01:49:00,1.55115,1.55115,1.55105,1.55115,9200000.0
2009-08-21 01:50:00,1.5511,1.5511,1.55095,1.55095,14400000.0
2009-08-21 01:51:00,1.55095,1.55095,1.5508,1.5509,23000000.0
2009-08-21 01:52:00,1.55095,1.551,1.55095,1.55095,14000000.0
2009-08-21 01:53:00,1.55095,1.551,1.55085,1.551,13600000.0
2009-08-21 01:54:00,1.551,1.55135,1.5509,1.5513,69600000.0
2009-08-21 01:55:00,1.55125,1.55145,1.55125,1.55145,14000000.0
2009-08-21 01:56:00,1.5514,1.5514,1.55125,1.55135,16800000.0
2009-08-21 01:57:00,1.55135,1.5514,1.5512,1.5514,38700000.0
2009-08-21 01:58:00,1.5515,1.55165,1.5514,1.55145,20000000.0
2009-08-21 01:59:00,1.5514,1.5514,1.55095,1.55095,17600000.0
2009-08-21 02:00:00,1.55095,1.55175,1.55085,1.55175,46200000.0
2009-08-21 02:01:00,1.5518,1.5518,1.5517,1.55175,29600000.0
2009-08-21 02:02:00,1.5517,1.5518,1.55165,1.55165,36400000.0
2009-08-21 02:03:00,1.55165,1.5517,1.55155,1.5516,50600000.0
2009-08-21 02:04:00,1.55175,1.55175,1.5515,1.5515,17000000.0
2009-08-21 02:05:00,1.55145,1.55185,1.55145,1.55185,30100000.0
2009-08-21 02:06:00,1.55175,1.552,1.5511,1.55125,20400000.0
2009-08-21 02:07:00,1.55125,1.5513,1.5506,1.551,55100000.0
2009-08-21 02:08:00,1.551,1.55115,1.5507,1.55115,24900000.0
2009-08-21 02:09:00,1.5512,1.55135,1.551,1.551,31600000.0
2009-08-21 02:10:00,1.5512,1.5516,1.5508,1.55155,50800000.0
2009-08-21 02:11:00,1.5517,1.55175,1.55115,1.55115,50600000.0
2009-08-21 02:12:00,1.55115,1.5514,1.55115,1.5514,44600000.0
2009-08-21 02:13:00,1.5514,1.55155,1.5513,1.5515,13400000.0
2009-08-21 02:14:00,1.5515,1.55175,1.5514,1.5516,26600000.0
2009-08-21 02:15:00,1.5517,1.5517,1.55145,1.55155,8600000.0
2009-08-21 02:16:00,1.55155,1.5518,1.55155,1.55155,12600000.0
2009-08-21 02:17:00,1.5516,1.5516,1.5514,1.5514,9800000.0
2009-08-21 02:18:00,1.5514,1.5514,1.5512,1.5513,41600000.0
2009-08-21 02:19:00,1.5512,1.55175,1.5512,1.55175,31700000.0
2009-08-21 02:20:00,1.55155,1.55155,1.55125,1.55125,26600000.0
2009-08-21 02:21:00,1.55145,1.55175,1.5514,1.55175,17000000.0
2009-08-21 02:22:00,1.5518,1.55185,1.55165,1.55165,29400000.0
2009-08-21 02:23:00,1.55165,1.55185,1.55165,1.55185,11700000.0
2009-08-21 02:24:00,1.55175,1.55185,1.55175,1.55185,8200000.0
2009-08-21 02:25:00,1.55175,1.55175,1.5513,1.5514,14600000.0
2009-08-21 02:26:00,1.5514,1.55165,1.55135,1.55155,33000000.0
2009-08-21 02:27:00,1.55155,1.5517,1.55155,1.55165,16100000.0
2009-08-21 02:28:00,1.55155,1.55165,1.55155,1.55155,30100000.0
2009-08-21 02:29:00,1.5515,1.55155,1.5512,1.55155,27400000.0
2009-08-21 02:30:00,1.55155,1.55195,1.55155,1.5519,32000000.0
2009-08-21 02:31:00,1.55195,1.552,1.5519,1.5519,31600000.0
2009-08-21 02:32:00,1.5518,1.552,1.5517,1.55185,25400000.0
2009-08-21 02:33:00,1.55185,1.55195,1.55155,1.55165,32800000.0
2009-08-21 02:34:00,1.5516,1.5521,1.5516,1.55195,71600000.0
2009-08-21 02:35:00,1.55195,1.55195,1.55155,1.55155,40100000.0
2009-08-21 02:36:00,1.55165,1.55165,1.55075,1.55135,83000000.0
2009-08-21 02:37:00,1.55125,1.5517,1.55115,1.5517,37000000.0
2009-08-21 02:38:00,1.5518,1.5519,1.5514,1.55155,54800000.0
2009-08-21 02:39:00,1.55155,1.5521,1.5515,1.55185,30200000.0
2009-08-21 02:40:00,1.55185,1.55205,1.55165,1.55195,60900000.0
2009-08-21 02:41:00,1.552,1.55215,1.5517,1.55195,42200000.0
2009-08-21 02:42:00,1.55185,1.55205,1.55165,1.55165,48100000.0
2009-08-21 02:43:00,1.5516,1.55215,1.5516,1.55185,62200000.0
2009-08-21 02:44:00,1.5515,1.5517,1.5511,1.5517,46300000.0
2009-08-21 02:45:00,1.5518,1.55185,1.55115,1.5512,29600000.0
2009-08-21 02:46:00,1.5512,1.55175,1.5512,1.5513,36700000.0
2009-08-21 02:47:00,1.5513,1.55135,1.55115,1.55125,21000000.0
2009-08-21 02:48:00,1.55125,1.55175,1.55125,1.55175,27800000.0
2009-08-21 02:49:00,1.55175,1.55185,1.55175,1.55175,25200000.0
2009-08-21 02:50:00,1.5517,1.55185,1.5515,1.5516,29100000.0
2009-08-21 02:51:00,1.5516,1.55205,1.5516,1.55185,38600000.0
2009-08-21 02:52:00,1.55195,1.552,1.55175,1.55175,13000000.0
2009-08-21 02:53:00,1.55165,1.55175,1.5516,1.5517,20000000.0
2009-08-21 02:54:00,1.55175,1.5519,1.55105,1.55135,72300000.0
2009-08-21 02:55:00,1.5515,1.55165,1.55055,1.5515,70000000.0
2009-08-21 02:56:00,1.5515,1.5516,1.551,1.5511,46500000.0
2009-08-21 02:57:00,1.5511,1.5513,1.551,1.55105,35900000.0
2009-08-21 02:58:00,1.5512,1.5513,1.5511,1.5511,37800000.0
2009-08-21 02:59:00,1.55125,1.55125,1.5508,1.551,37600000.0
2009-08-21 03:00:00,1.551,1.55135,1.551,1.55135,30600000.0
2009-08-21 03:01:00,1.55135,1.55165,1.5512,1.55165,39600000.0
2009-08-21 03:02:00,1.5517,1.5519,1.551,1.55145,40600000.0
2009-08-21 03:03:00,1.5515,1.5515,1.551,1.55105,22000000.0
2009-08-21 03:04:00,1.5508,1.55155,1.5508,1.55145,49400000.0
2009-08-21 03:05:00,1.5513,1.5519,1.5513,1.5518,93200000.0
2009-08-21 03:06:00,1.55185,1.552,1.5516,1.55185,46600000.0
2009-08-21 03:07:00,1.5518,1.552,1.55175,1.552,27600000.0
2009-08-21 03:08:00,1.55195,1.552,1.5519,1.552,10000000.0
2009-08-21 03:09:00,1.552,1.5521,1.5503,1.552,78600000.0
2009-08-21 03:10:00,1.5521,1.5521,1.55145,1.5518,84900000.0
2009-08-21 03:11:00,1.5518,1.55215,1.5518,1.5518,14600000.0
2009-08-21 03:12:00,1.55185,1.55185,1.5516,1.55175,21000000.0
2009-08-21 03:13:00,1.5518,1.55185,1.55125,1.55135,33000000.0
2009-08-21 03:14:00,1.5514,1.55175,1.55135,1.55135,30000000.0
2009-08-21 03:15:00,1.55125,1.55125,1.551,1.5511,28800000.0
2009-08-21 03:16:00,1.55115,1.5514,1.55115,1.5513,24000000.0
2009-08-21 03:17:00,1.55135,1.55175,1.55135,1.55175,58800000.0
2009-08-21 03:18:00,1.55175,1.55175,1.55165,1.5517,20800000.0
2009-08-21 03:19:00,1.55175,1.5519,1.55165,1.55165,21800000.0
2009-08-21 03:20:00,1.5517,1.5518,1.55165,1.5518,13200000.0
2009-08-21 03:21:00,1.5519,1.55235,1.5514,1.5515,62900000.0
2009-08-21 03:22:00,1.5516,1.55185,1.5516,1.55175,78800000.0
2009-08-21 03:23:00,1.55175,1.55175,1.5513,1.5513,53200000.0
2009-08-21 03:24:00,1.55135,1.55175,1.55135,1.55155,37400000.0
2009-08-21 03:25:00,1.55155,1.5517,1.5515,1.5515,38400000.0
2009-08-21 03:26:00,1.55145,1.5517,1.551,1.5511,31000000.0
2009-08-21 03:27:00,1.5511,1.55125,1.5511,1.55125,18800000.0
2009-08-21 03:28:00,1.55135,1.55135,1.5511,1.55125,9000000.0
2009-08-21 03:29:00,1.55115,1.55125,1.551,1.55115,38600000.0
2009-08-21 03:30:00,1.55105,1.55105,1.5508,1.5509,33100000.0
2009-08-21 03:31:00,1.55095,1.55115,1.5509,1.551,32400000.0
2009-08-21 03:32:00,1.55105,1.5514,1.55085,1.55135,40200000.0
2009-08-21 03:33:00,1.55135,1.55145,1.55125,1.55145,25000000.0
2009-08-21 03:34:00,1.55145,1.55165,1.5513,1.5513,23800000.0
2009-08-21 03:35:00,1.5513,1.5515,1.55125,1.5515,20000000.0
2009-08-21 03:36:00,1.55145,1.55155,1.55135,1.55145,18000000.0
2009-08-21 03:37:00,1.5514,1.55145,1.55135,1.55135,11000000.0
2009-08-21 03:38:00,1.55125,1.5513,1.55115,1.55115,9200000.0
2009-08-21 03:39:00,1.55115,1.5514,1.5511,1.5514,21400000.0
2009-08-21 03:40:00,1.5515,1.5517,1.5513,1.5515,38800000.0
2009-08-21 03:41:00,1.55155,1.55175,1.5513,1.55145,27700000.0
2009-08-21 03:42:00,1.5514,1.55155,1.5514,1.5514,13000000.0
2009-08-21 03:43:00,1.55135,1.5514,1.5509,1.55105,38900000.0
2009-08-21 03:44:00,1.551,1.55135,1.551,1.55125,28400000.0
2009-08-21 03:45:00,1.5512,1.5512,1.55095,1.551,23000000.0
2009-08-21 03:46:00,1.551,1.5512,1.551,1.5512,11300000.0
2009-08-21 03:47:00,1.55125,1.5514,1.55125,1.5514,7000000.0
2009-08-21 03:48:00,1.5515,1.55155,1.55135,1.55155,15000000.0
2009-08-21 03:49:00,1.5515,1.5515,1.5511,1.55115,18400000.0
2009-08-21 03:50:00,1.5511,1.55135,1.5511,1.55125,14200000.0
2009-08-21 03:51:00,1.5512,1.5512,1.551,1.5512,11000000.0
2009-08-21 03:52:00,1.5512,1.5512,1.551,1.551,7000000.0
2009-08-21 03:53:00,1.551,1.5512,1.55075,1.5511,23800000.0
2009-08-21 03:54:00,1.55115,1.5516,1.55115,1.5515,34600000.0
2009-08-21 03:55:00,1.55155,1.55155,1.5509,1.55095,26300000.0
2009-08-21 03:56:00,1.5508,1.5513,1.5508,1.55125,24400000.0
2009-08-21 03:57:00,1.5513,1.5513,1.55105,1.5513,22500000.0
2009-08-21 03:58:00,1.5513,1.55165,1.5512,1.55145,29600000.0
2009-08-21 03:59:00,1.5515,1.5516,1.55135,1.5514,47100000.0
2009-08-21 04:00:00,1.5513,1.5514,1.5508,1.5508,46800000.0
2009-08-21 04:01:00,1.55085,1.55105,1.5508,1.55095,22000000.0
2009-08-21 04:02:00,1.55095,1.5512,1.55095,1.5512,14000000.0
2009-08-21 04:03:00,1.5512,1.5515,1.55075,1.5511,46200000.0
2009-08-21 04:04:00,1.55105,1.5515,1.55105,1.5515,28800000.0
2009-08-21 04:05:00,1.5515,1.55165,1.5514,1.5515,29200000.0
2009-08-21 04:06:00,1.5515,1.5516,1.55135,1.55145,25400000.0
2009-08-21 04:07:00,1.55145,1.55165,1.55135,1.55145,38600000.0
2009-08-21 04:08:00,1.55135,1.55165,1.55125,1.5513,45600000.0
2009-08-21 04:09:00,1.55125,1.55135,1.55085,1.55105,44400000.0
2009-08-21 04:10:00,1.55105,1.55105,1.55095,1.55095,22800000.0
2009-08-21 04:11:00,1.551,1.5518,1.551,1.55135,44400000.0
2009-08-21 04:12:00,1.55155,1.5519,1.55145,1.55165,45700000.0
2009-08-21 04:13:00,1.5517,1.5522,1.5515,1.5515,72300000.0
2009-08-21 04:14:00,1.5516,1.55185,1.55155,1.55175,35400000.0
2009-08-21 04:15:00,1.55175,1.5519,1.5517,1.5517,22200000.0
2009-08-21 04:16:00,1.5517,1.5519,1.5516,1.5517,25900000.0
2009-08-21 04:17:00,1.55175,1.55185,1.5515,1.55165,48700000.0
2009-08-21 04:18:00,1.55165,1.55165,1.55135,1.55155,39300000.0
2009-08-21 04:19:00,1.5514,1.55165,1.5513,1.55155,14500000.0
2009-08-21 04:20:00,1.5516,1.5517,1.5513,1.5517,24100000.0
2009-08-21 04:21:00,1.5518,1.55195,1.5515,1.55165,52500000.0
2009-08-21 04:22:00,1.55165,1.55165,1.55145,1.5515,15200000.0
2009-08-21 04:23:00,1.5515,1.5518,1.5515,1.55165,17000000.0
2009-08-21 04:24:00,1.5517,1.5517,1.55155,1.5516,9500000.0
2009-08-21 04:25:00,1.5516,1.5516,1.5516,1.5516,11200000.0
2009-08-21 04:26:00,1.55155,1.5517,1.55125,1.55135,31700000.0
2009-08-21 04:27:00,1.5515,1.5516,1.55145,1.5515,19000000.0
2009-08-21 04:28:00,1.55145,1.5517,1.55145,1.5517,13400000.0
2009-08-21 04:29:00,1.55155,1.5517,1.55135,1.55145,31600000.0
2009-08-21 04:30:00,1.55145,1.55155,1.55105,1.55145,31000000.0
2009-08-21 04:31:00,1.55145,1.5518,1.55145,1.55175,19000000.0
2009-08-21 04:32:00,1.5518,1.552,1.55165,1.5517,27000000.0
2009-08-21 04:33:00,1.55175,1.55185,1.5516,1.55185,28000000.0
2009-08-21 04:34:00,1.5519,1.55195,1.55175,1.55175,24000000.0
2009-08-21 04:35:00,1.55175,1.55185,1.5517,1.55185,4700000.0
2009-08-21 04:36:00,1.55175,1.55195,1.55175,1.55185,14200000.0
2009-08-21 04:37:00,1.5519,1.5519,1.55185,1.55185,5200000.0
2009-08-21 04:38:00,1.55185,1.55185,1.55165,1.55175,15300000.0
2009-08-21 04:39:00,1.55175,1.55175,1.55165,1.5517,14600000.0
2009-08-21 04:40:00,1.55165,1.5518,1.55155,1.5516,55400000.0
2009-08-21 04:41:00,1.55165,1.5518,1.5516,1.5517,23800000.0
2009-08-21 04:42:00,1.5517,1.5519,1.5516,1.5519,13600000.0
2009-08-21 04:43:00,1.5518,1.5519,1.5517,1.5518,25000000.0
2009-08-21 04:44:00,1.5517,1.55185,1.5517,1.55185,4200000.0
2009-08-21 04:45:00,1.55185,1.5519,1.55185,1.55185,17800000.0
2009-08-21 04:46:00,1.55185,1.55195,1.55175,1.5519,42700000.0
2009-08-21 04:47:00,1.55195,1.5523,1.55195,1.55215,49500000.0
2009-08-21 04:48:00,1.55215,1.5522,1.55205,1.55215,15600000.0
2009-08-21 04:49:00,1.5522,1.5523,1.5522,1.5523,5000000.0
2009-08-21 04:50:00,1.5523,1.5524,1.5522,1.5522,12800000.0
2009-08-21 04:51:00,1.55225,1.55255,1.55225,1.55245,15800000.0
2009-08-21 04:52:00,1.55245,1.5525,1.55235,1.55235,46500000.0
2009-08-21 04:53:00,1.55225,1.55245,1.55215,1.55225,56200000.0
2009-08-21 04:54:00,1.5523,1.5524,1.55225,1.55235,39800000.0
2009-08-21 04:55:00,1.55225,1.55225,1.552,1.5521,43800000.0
2009-08-21 04:56:00,1.55215,1.55225,1.552,1.552,38200000.0
2009-08-21 04:57:00,1.552,1.55215,1.552,1.55205,19200000.0
2009-08-21 04:58:00,1.55205,1.55225,1.55205,1.55225,6600000.0
2009-08-21 04:59:00,1.55235,1.55235,1.552,1.55215,35900000.0
2009-08-21 05:00:00,1.55225,1.55225,1.55225,1.55225,6400000.0
2009-08-21 05:01:00,1.55225,1.55225,1.55215,1.55215,8200000.0
2009-08-21 05:02:00,1.55225,1.55225,1.55215,1.55215,19400000.0
2009-08-21 05:03:00,1.552,1.55215,1.552,1.55215,37000000.0
2009-08-21 05:04:00,1.5522,1.5522,1.552,1.55205,24800000.0
2009-08-21 05:05:00,1.5519,1.55195,1.55185,1.55195,20600000.0
2009-08-21 05:06:00,1.552,1.552,1.5519,1.5519,33600000.0
2009-08-21 05:07:00,1.5519,1.55195,1.5519,1.5519,10000000.0
2009-08-21 05:08:00,1.55195,1.5521,1.55195,1.552,28600000.0
2009-08-21 05:09:00,1.5521,1.55215,1.552,1.5521,27400000.0
2009-08-21 05:10:00,1.55215,1.5522,1.5519,1.55195,55600000.0
2009-08-21 05:11:00,1.55185,1.552,1.5517,1.55175,42600000.0
2009-08-21 05:12:00,1.5518,1.55185,1.5517,1.5517,30800000.0
2009-08-21 05:13:00,1.55175,1.5518,1.5517,1.5517,6400000.0
2009-08-21 05:14:00,1.5518,1.55185,1.55175,1.5518,23800000.0
2009-08-21 05:15:00,1.5518,1.5519,1.5518,1.5519,48200000.0
2009-08-21 05:16:00,1.55185,1.55185,1.5517,1.5517,50800000.0
2009-08-21 05:17:00,1.5517,1.5518,1.5517,1.55175,13800000.0
2009-08-21 05:18:00,1.5517,1.55175,1.5516,1.55175,35000000.0
2009-08-21 05:19:00,1.55175,1.55185,1.55175,1.55185,16200000.0
2009-08-21 05:20:00,1.55185,1.5519,1.5518,1.5518,20200000.0
2009-08-21 05:21:00,1.55175,1.5518,1.55175,1.5518,15600000.0
2009-08-21 05:22:00,1.55185,1.55195,1.55185,1.55195,3000000.0
2009-08-21 05:23:00,1.5518,1.55185,1.55165,1.55175,30800000.0
2009-08-21 05:24:00,1.5517,1.55175,1.5514,1.55145,30400000.0
2009-08-21 05:25:00,1.5515,1.5517,1.5511,1.5517,37700000.0
2009-08-21 05:26:00,1.5517,1.55205,1.55145,1.55165,53700000.0
2009-08-21 05:27:00,1.55165,1.55215,1.55165,1.55215,28600000.0
2009-08-21 05:28:00,1.55215,1.55215,1.55165,1.5517,47000000.0
2009-08-21 05:29:00,1.55175,1.55175,1.55115,1.55135,77000000.0
2009-08-21 05:30:00,1.5513,1.5516,1.5512,1.5516,73600000.0
2009-08-21 05:31:00,1.5516,1.5526,1.55135,1.5526,93000000.0
2009-08-21 05:32:00,1.5526,1.5534,1.55245,1.5529,50300000.0
2009-08-21 05:33:00,1.5529,1.5539,1.5529,1.55335,74000000.0
2009-08-21 05:34:00,1.5533,1.55395,1.55305,1.55325,67400000.0
2009-08-21 05:35:00,1.55315,1.55335,1.5529,1.553,40100000.0
2009-08-21 05:36:00,1.55315,1.55315,1.5524,1.5524,39500000.0
2009-08-21 05:37:00,1.5524,1.55345,1.5524,1.5533,56400000.0
2009-08-21 05:38:00,1.5534,1.55345,1.5532,1.55325,59500000.0
2009-08-21 05:39:00,1.55325,1.5535,1.5529,1.5534,78100000.0
2009-08-21 05:40:00,1.5533,1.55385,1.5533,1.55375,62800000.0
2009-08-21 05:41:00,1.5538,1.55405,1.5535,1.5535,36300000.0
2009-08-21 05:42:00,1.5534,1.55365,1.55295,1.5532,58100000.0
2009-08-21 05:43:00,1.5532,1.55355,1.5532,1.55345,39800000.0
2009-08-21 05:44:00,1.55345,1.55405,1.5534,1.55385,56300000.0
2009-08-21 05:45:00,1.55385,1.55435,1.55375,1.5542,116200000.0
2009-08-21 05:46:00,1.55425,1.55475,1.55415,1.55435,57400000.0
2009-08-21 05:47:00,1.5544,1.5544,1.554,1.55425,30800000.0
2009-08-21 05:48:00,1.55425,1.5549,1.55415,1.55475,70600000.0
2009-08-21 05:49:00,1.55485,1.555,1.55445,1.55465,69100000.0
2009-08-21 05:50:00,1.5547,1.55485,1.55405,1.55475,55700000.0
2009-08-21 05:51:00,1.5546,1.5549,1.55455,1.5547,48700000.0
2009-08-21 05:52:00,1.5548,1.5548,1.5543,1.55465,44200000.0
2009-08-21 05:53:00,1.5543,1.5543,1.5541,1.55425,35000000.0
2009-08-21 05:54:00,1.55415,1.5546,1.55405,1.5545,67100000.0
2009-08-21 05:55:00,1.5545,1.5546,1.5538,1.55405,51500000.0
2009-08-21 05:56:00,1.554,1.5544,1.554,1.55435,68800000.0
2009-08-21 05:57:00,1.5544,1.55465,1.55395,1.55395,69100000.0
2009-08-21 05:58:00,1.554,1.55475,1.55385,1.5547,57400000.0
2009-08-21 05:59:00,1.55475,1.55485,1.5546,1.55485,30400000.0
2009-08-21 06:00:00,1.55495,1.5552,1.55455,1.55455,37200000.0
2009-08-21 06:01:00,1.55455,1.55465,1.55425,1.55445,54600000.0
2009-08-21 06:02:00,1.55435,1.55445,1.55335,1.55335,62000000.0
2009-08-21 06:03:00,1.55335,1.55395,1.5527,1.5527,35400000.0
2009-08-21 06:04:00,1.55275,1.55335,1.55265,1.55265,65500000.0
2009-08-21 06:05:00,1.5525,1.55375,1.55235,1.55375,45100000.0
2009-08-21 06:06:00,1.55325,1.5535,1.55315,1.5534,50800000.0
2009-08-21 06:07:00,1.5533,1.55335,1.55315,1.55325,24000000.0
2009-08-21 06:08:00,1.55325,1.55335,1.55285,1.55285,48800000.0
2009-08-21 06:09:00,1.5528,1.5533,1.5526,1.5533,49400000.0
2009-08-21 06:10:00,1.5533,1.5533,1.5529,1.5531,36800000.0
2009-08-21 06:11:00,1.55315,1.5534,1.55315,1.5533,28600000.0
2009-08-21 06:12:00,1.5534,1.5536,1.5531,1.5532,39000000.0
2009-08-21 06:13:00,1.55335,1.55415,1.553,1.5541,71400000.0
2009-08-21 06:14:00,1.554,1.55425,1.55355,1.55425,61900000.0
2009-08-21 06:15:00,1.55425,1.55425,1.55275,1.553,63000000.0
2009-08-21 06:16:00,1.553,1.5535,1.5529,1.55335,65700000.0
2009-08-21 06:17:00,1.5535,1.5535,1.5531,1.5532,50400000.0
2009-08-21 06:18:00,1.55325,1.55405,1.5531,1.5539,40200000.0
2009-08-21 06:19:00,1.55395,1.5543,1.55385,1.55415,68800000.0
2009-08-21 06:20:00,1.55425,1.55435,1.5536,1.55435,82800000.0
2009-08-21 06:21:00,1.5545,1.5545,1.5532,1.5533,47800000.0
2009-08-21 06:22:00,1.5534,1.5545,1.55335,1.55445,40600000.0
2009-08-21 06:23:00,1.5543,1.5544,1.5538,1.5538,44600000.0
2009-08-21 06:24:00,1.55385,1.55395,1.55335,1.5534,31600000.0
2009-08-21 06:25:00,1.55345,1.55435,1.55305,1.5532,68000000.0
2009-08-21 06:26:00,1.55345,1.55365,1.5534,1.5536,23800000.0
2009-08-21 06:27:00,1.55355,1.5543,1.55315,1.55425,41000000.0
2009-08-21 06:28:00,1.55425,1.5553,1.55425,1.5552,65800000.0
2009-08-21 06:29:00,1.55525,1.55525,1.5547,1.5548,49800000.0
2009-08-21 06:30:00,1.5548,1.55485,1.5542,1.55445,50800000.0
2009-08-21 06:31:00,1.5543,1.5548,1.55425,1.55475,62200000.0
2009-08-21 06:32:00,1.5547,1.55485,1.5542,1.5542,47500000.0
2009-08-21 06:33:00,1.5543,1.5543,1.5537,1.5538,23200000.0
2009-08-21 06:34:00,1.55375,1.55405,1.5536,1.55405,76400000.0
2009-08-21 06:35:00,1.554,1.5541,1.55325,1.5533,29200000.0
2009-08-21 06:36:00,1.55325,1.55335,1.5528,1.55335,36000000.0
2009-08-21 06:37:00,1.55335,1.55355,1.55325,1.5533,21000000.0
2009-08-21 06:38:00,1.55345,1.55355,1.5532,1.5532,22000000.0
2009-08-21 06:39:00,1.55325,1.5533,1.55305,1.55305,35000000.0
2009-08-21 06:40:00,1.553,1.55315,1.55265,1.55275,25300000.0
2009-08-21 06:41:00,1.5529,1.553,1.55275,1.55275,14000000.0
2009-08-21 06:42:00,1.55275,1.55305,1.55235,1.55295,50000000.0
2009-08-21 06:43:00,1.5529,1.55305,1.55255,1.55285,88200000.0
2009-08-21 06:44:00,1.55285,1.55325,1.55285,1.5532,30600000.0
2009-08-21 06:45:00,1.5532,1.5533,1.5532,1.5532,10200000.0
2009-08-21 06:46:00,1.5533,1.5535,1.55315,1.55315,20100000.0
2009-08-21 06:47:00,1.55315,1.5532,1.5531,1.5532,19200000.0
2009-08-21 06:48:00,1.5532,1.55335,1.55315,1.5532,24600000.0
2009-08-21 06:49:00,1.5532,1.5533,1.5532,1.5533,4600000.0
2009-08-21 06:50:00,1.5534,1.5539,1.5534,1.5537,39100000.0
2009-08-21 06:51:00,1.5538,1.5538,1.5537,1.5537,3200000.0
2009-08-21 06:52:00,1.55375,1.55395,1.55375,1.55395,47600000.0
2009-08-21 06:53:00,1.5539,1.55415,1.55365,1.55415,60600000.0
2009-08-21 06:54:00,1.55415,1.5544,1.55415,1.5543,89800000.0
2009-08-21 06:55:00,1.55435,1.5546,1.55425,1.5546,77400000.0
2009-08-21 06:56:00,1.55455,1.5548,1.5542,1.5546,92400000.0
2009-08-21 06:57:00,1.5546,1.5548,1.55455,1.55475,35000000.0
2009-08-21 06:58:00,1.55475,1.5552,1.55455,1.5546,54200000.0
2009-08-21 06:59:00,1.55445,1.55495,1.55425,1.5545,72200000.0
2009-08-21 07:00:00,1.5545,1.5547,1.55405,1.5547,44400000.0
2009-08-21 07:01:00,1.5547,1.5552,1.5546,1.55515,91300000.0
2009-08-21 07:02:00,1.55525,1.55575,1.55445,1.55465,81000000.0
2009-08-21 07:03:00,1.5546,1.5548,1.5546,1.55465,41200000.0
2009-08-21 07:04:00,1.55475,1.55515,1.55465,1.55475,38200000.0
2009-08-21 07:05:00,1.55475,1.5548,1.5544,1.5547,84300000.0
2009-08-21 07:06:00,1.55465,1.55485,1.55435,1.55435,46000000.0
2009-08-21 07:07:00,1.5544,1.55485,1.55435,1.5548,35200000.0
2009-08-21 07:08:00,1.5549,1.55495,1.55465,1.5547,60200000.0
2009-08-21 07:09:00,1.5547,1.55495,1.55445,1.55465,23600000.0
2009-08-21 07:10:00,1.55465,1.55485,1.5546,1.5548,29400000.0
2009-08-21 07:11:00,1.5549,1.5549,1.5534,1.5539,50300000.0
2009-08-21 07:12:00,1.55395,1.5543,1.55365,1.55365,69400000.0
2009-08-21 07:13:00,1.55365,1.5548,1.55365,1.5544,90700000.0
2009-08-21 07:14:00,1.5544,1.5547,1.5541,1.55425,52200000.0
2009-08-21 07:15:00,1.5543,1.55455,1.55425,1.5545,25200000.0
2009-08-21 07:16:00,1.5545,1.5545,1.5541,1.5543,34900000.0
2009-08-21 07:17:00,1.5543,1.5543,1.5541,1.5541,29400000.0
2009-08-21 07:18:00,1.554,1.55445,1.554,1.55445,62600000.0
2009-08-21 07:19:00,1.5543,1.5545,1.55425,1.55435,69800000.0
2009-08-21 07:20:00,1.55425,1.55425,1.55375,1.55375,49800000.0
2009-08-21 07:21:00,1.55375,1.5541,1.5537,1.55395,54200000.0
2009-08-21 07:22:00,1.554,1.55435,1.5537,1.5539,43400000.0
2009-08-21 07:23:00,1.5539,1.55395,1.5535,1.5537,27000000.0
2009-08-21 07:24:00,1.5538,1.5538,1.55355,1.55365,25200000.0
2009-08-21 07:25:00,1.55355,1.5537,1.55345,1.55345,26200000.0
2009-08-21 07:26:00,1.5534,1.5541,1.5533,1.554,72200000.0
2009-08-21 07:27:00,1.55405,1.55415,1.554,1.55405,21700000.0
2009-08-21 07:28:00,1.55405,1.5541,1.55355,1.5537,70000000.0
2009-08-21 07:29:00,1.55355,1.55385,1.55355,1.55375,18200000.0
2009-08-21 07:30:00,1.5536,1.5536,1.5529,1.55325,36600000.0
2009-08-21 07:31:00,1.55335,1.55395,1.55325,1.55385,58200000.0
2009-08-21 07:32:00,1.55385,1.55405,1.5537,1.55395,38400000.0
2009-08-21 07:33:00,1.5539,1.554,1.5538,1.55385,33000000.0
2009-08-21 07:34:00,1.5538,1.5538,1.55355,1.5538,28800000.0
2009-08-21 07:35:00,1.55385,1.5539,1.5537,1.55375,24000000.0
2009-08-21 07:36:00,1.5538,1.5538,1.55365,1.5537,17000000.0
2009-08-21 07:37:00,1.5537,1.5538,1.55355,1.5536,12000000.0
2009-08-21 07:38:00,1.55345,1.5538,1.5534,1.5538,27400000.0
2009-08-21 07:39:00,1.55375,1.55395,1.55345,1.55385,56800000.0
2009-08-21 07:40:00,1.55385,1.5543,1.5537,1.5538,48500000.0
2009-08-21 07:41:00,1.55375,1.55415,1.55365,1.5539,73400000.0
2009-08-21 07:42:00,1.55385,1.554,1.55355,1.5539,50800000.0
2009-08-21 07:43:00,1.554,1.5542,1.5539,1.5539,36000000.0
2009-08-21 07:44:00,1.55385,1.5541,1.5537,1.5539,52800000.0
2009-08-21 07:45:00,1.55395,1.55435,1.55385,1.55435,29400000.0
2009-08-21 07:46:00,1.55425,1.55485,1.55405,1.55415,52600000.0
2009-08-21 07:47:00,1.55405,1.55415,1.5537,1.55395,20800000.0
2009-08-21 07:48:00,1.55385,1.55435,1.55375,1.55385,73500000.0
2009-08-21 07:49:00,1.55385,1.55385,1.55345,1.55385,72900000.0
2009-08-21 07:50:00,1.55385,1.55385,1.55335,1.55335,58900000.0
2009-08-21 07:51:00,1.55345,1.55345,1.553,1.553,53400000.0
2009-08-21 07:52:00,1.55305,1.5532,1.553,1.5532,37200000.0
2009-08-21 07:53:00,1.5532,1.55345,1.553,1.5532,81000000.0
2009-08-21 07:54:00,1.5532,1.5536,1.55315,1.5536,62400000.0
2009-08-21 07:55:00,1.5536,1.5537,1.5531,1.5532,42400000.0
2009-08-21 07:56:00,1.55325,1.55345,1.55295,1.5531,32000000.0
2009-08-21 07:57:00,1.5531,1.55345,1.553,1.5533,59200000.0
2009-08-21 07:58:00,1.5533,1.5535,1.55295,1.55345,30600000.0
2009-08-21 07:59:00,1.55345,1.55355,1.55315,1.55335,53300000.0
2009-08-21 08:00:00,1.5532,1.55345,1.5532,1.5533,28600000.0
2009-08-21 08:01:00,1.5533,1.5533,1.55285,1.553,125800000.0
2009-08-21 08:02:00,1.5531,1.55315,1.553,1.5531,57000000.0
2009-08-21 08:03:00,1.55305,1.55315,1.55265,1.5528,108500000.0
2009-08-21 08:04:00,1.5528,1.5532,1.5528,1.55315,52800000.0
2009-08-21 08:05:00,1.5531,1.5532,1.5529,1.55315,45800000.0
2009-08-21 08:06:00,1.55315,1.5532,1.553,1.553,44000000.0
2009-08-21 08:07:00,1.55295,1.55325,1.55235,1.5531,55600000.0
2009-08-21 08:08:00,1.5532,1.5535,1.5528,1.5533,69500000.0
2009-08-21 08:09:00,1.5533,1.55335,1.55275,1.55295,60200000.0
2009-08-21 08:10:00,1.55295,1.5534,1.55295,1.55305,47400000.0
2009-08-21 08:11:00,1.5531,1.5531,1.5529,1.55305,36800000.0
2009-08-21 08:12:00,1.55305,1.5532,1.55295,1.55295,65600000.0
2009-08-21 08:13:00,1.55295,1.55345,1.55285,1.55345,56000000.0
2009-08-21 08:14:00,1.55345,1.55355,1.55335,1.55355,30400000.0
2009-08-21 08:15:00,1.55355,1.5536,1.5534,1.55345,41600000.0
2009-08-21 08:16:00,1.5535,1.55355,1.55325,1.5534,48000000.0
2009-08-21 08:17:00,1.5533,1.5536,1.553,1.5536,70400000.0
2009-08-21 08:18:00,1.5536,1.5537,1.5535,1.5536,17600000.0
2009-08-21 08:19:00,1.55375,1.55385,1.55365,1.55375,20800000.0
2009-08-21 08:20:00,1.5538,1.554,1.5538,1.554,16000000.0
2009-08-21 08:21:00,1.55405,1.55415,1.554,1.5541,35200000.0
2009-08-21 08:22:00,1.55425,1.55435,1.55395,1.554,77800000.0
2009-08-21 08:23:00,1.554,1.554,1.5535,1.5535,34600000.0
2009-08-21 08:24:00,1.5535,1.5539,1.5535,1.5537,83000000.0
2009-08-21 08:25:00,1.55385,1.5543,1.55385,1.55415,70800000.0
2009-08-21 08:26:00,1.5543,1.5543,1.55375,1.55385,161600000.0
2009-08-21 08:27:00,1.55385,1.55405,1.5537,1.55385,88100000.0
2009-08-21 08:28:00,1.5539,1.5539,1.5534,1.55345,90300000.0
2009-08-21 08:29:00,1.5535,1.55385,1.5534,1.55385,32200000.0
2009-08-21 08:30:00,1.55375,1.55385,1.55325,1.55325,70800000.0
2009-08-21 08:31:00,1.55325,1.5535,1.55325,1.55345,29400000.0
2009-08-21 08:32:00,1.55345,1.55355,1.55285,1.55285,70300000.0
2009-08-21 08:33:00,1.553,1.55305,1.5527,1.55275,61000000.0
2009-08-21 08:34:00,1.5527,1.55295,1.5527,1.5528,33000000.0
2009-08-21 08:35:00,1.5528,1.5529,1.55255,1.5527,50500000.0
2009-08-21 08:36:00,1.5528,1.5528,1.5527,1.55275,25700000.0
2009-08-21 08:37:00,1.55275,1.55325,1.55275,1.55325,36200000.0
2009-08-21 08:38:00,1.55325,1.55325,1.5527,1.5527,31800000.0
2009-08-21 08:39:00,1.5528,1.5528,1.55225,1.5527,104200000.0
2009-08-21 08:40:00,1.55265,1.5529,1.5525,1.5527,198300000.0
2009-08-21 08:41:00,1.5527,1.55295,1.55225,1.5523,71400000.0
2009-08-21 08:42:00,1.5522,1.55235,1.55165,1.55185,87000000.0
2009-08-21 08:43:00,1.55195,1.5521,1.5518,1.5521,65400000.0
2009-08-21 08:44:00,1.5521,1.5521,1.55155,1.55175,32500000.0
2009-08-21 08:45:00,1.55175,1.5519,1.5512,1.55165,54100000.0
2009-08-21 08:46:00,1.5518,1.5518,1.55125,1.5518,31300000.0
2009-08-21 08:47:00,1.5518,1.5518,1.5508,1.5512,37200000.0
2009-08-21 08:48:00,1.5511,1.5511,1.5505,1.5509,60900000.0
2009-08-21 08:49:00,1.5509,1.55105,1.55055,1.55065,65700000.0
2009-08-21 08:50:00,1.5507,1.5507,1.5504,1.55065,67600000.0
2009-08-21 08:51:00,1.55055,1.55065,1.5503,1.5504,58200000.0
2009-08-21 08:52:00,1.5503,1.5504,1.5501,1.5501,86200000.0
2009-08-21 08:53:00,1.5501,1.5504,1.5501,1.55015,66100000.0
2009-08-21 08:54:00,1.5502,1.55045,1.5498,1.55005,140900000.0
2009-08-21 08:55:00,1.55,1.5505,1.55,1.55045,120400000.0
2009-08-21 08:56:00,1.55045,1.5505,1.5497,1.5501,108400000.0
2009-08-21 08:57:00,1.55,1.55035,1.5495,1.5496,77600000.0
2009-08-21 08:58:00,1.5496,1.55045,1.5496,1.54985,101800000.0
2009-08-21 08:59:00,1.5499,1.5503,1.5499,1.5502,89400000.0
2009-08-21 09:00:00,1.55025,1.55035,1.5497,1.55015,154100000.0
2009-08-21 09:01:00,1.5501,1.55015,1.54985,1.54985,104000000.0
2009-08-21 09:02:00,1.54995,1.5501,1.54945,1.54945,104100000.0
2009-08-21 09:03:00,1.54945,1.54995,1.54935,1.54985,68500000.0
2009-08-21 09:04:00,1.54995,1.55015,1.54975,1.55,141300000.0
2009-08-21 09:05:00,1.55,1.5503,1.54795,1.54825,126500000.0
2009-08-21 09:06:00,1.5482,1.54855,1.54815,1.54835,180600000.0
2009-08-21 09:07:00,1.54845,1.549,1.5483,1.5484,116400000.0
2009-08-21 09:08:00,1.5484,1.5489,1.5483,1.5486,162300000.0
2009-08-21 09:09:00,1.5486,1.5491,1.5485,1.5491,130300000.0
2009-08-21 09:10:00,1.5491,1.54925,1.5486,1.54895,96600000.0
2009-08-21 09:11:00,1.54895,1.5497,1.54895,1.5497,103700000.0
2009-08-21 09:12:00,1.54985,1.5503,1.5497,1.55025,91200000.0
2009-08-21 09:13:00,1.5502,1.55075,1.5502,1.55075,64800000.0
2009-08-21 09:14:00,1.5503,1.5504,1.5501,1.5502,112000000.0
2009-08-21 09:15:00,1.5502,1.5505,1.5501,1.55015,70800000.0
2009-08-21 09:16:00,1.55005,1.5503,1.55,1.5503,110600000.0
2009-08-21 09:17:00,1.5503,1.5506,1.5499,1.55045,157000000.0
2009-08-21 09:18:00,1.5504,1.5507,1.5501,1.5502,97100000.0
2009-08-21 09:19:00,1.5501,1.55025,1.5499,1.55005,83600000.0
2009-08-21 09:20:00,1.5502,1.55055,1.55015,1.55045,80000000.0
2009-08-21 09:21:00,1.5505,1.5507,1.55045,1.5505,91800000.0
2009-08-21 09:22:00,1.55035,1.5505,1.55015,1.5505,64900000.0
2009-08-21 09:23:00,1.55045,1.5505,1.5502,1.5502,77000000.0
2009-08-21 09:24:00,1.5502,1.5505,1.54995,1.5504,113400000.0
2009-08-21 09:25:00,1.5504,1.5505,1.54975,1.55005,106400000.0
2009-08-21 09:26:00,1.5501,1.55025,1.55005,1.55025,24600000.0
2009-08-21 09:27:00,1.55025,1.55055,1.55025,1.5505,31900000.0
2009-08-21 09:28:00,1.55065,1.5513,1.55045,1.55115,151500000.0
2009-08-21 09:29:00,1.5511,1.55165,1.55105,1.55155,146300000.0
2009-08-21 09:30:00,1.5516,1.55185,1.5506,1.5506,104200000.0
2009-08-21 09:31:00,1.55065,1.551,1.5503,1.5503,156100000.0
2009-08-21 09:32:00,1.5504,1.5507,1.55035,1.5504,157500000.0
2009-08-21 09:33:00,1.55035,1.5507,1.55015,1.5505,128300000.0
2009-08-21 09:34:00,1.55055,1.55075,1.5501,1.55045,128800000.0
2009-08-21 09:35:00,1.5505,1.55115,1.5503,1.5508,151100000.0
2009-08-21 09:36:00,1.5508,1.551,1.55035,1.55065,173400000.0
2009-08-21 09:37:00,1.5506,1.5507,1.5497,1.54995,177900000.0
2009-08-21 09:38:00,1.54985,1.5502,1.5496,1.55005,162600000.0
2009-08-21 09:39:00,1.55005,1.5504,1.55,1.55,227000000.0
2009-08-21 09:40:00,1.55,1.55075,1.5499,1.55065,157600000.0
2009-08-21 09:41:00,1.55065,1.55075,1.55035,1.55055,95600000.0
2009-08-21 09:42:00,1.55045,1.55095,1.5504,1.5506,102200000.0
2009-08-21 09:43:00,1.5505,1.5513,1.5505,1.5512,127700000.0
2009-08-21 09:44:00,1.5512,1.55135,1.55045,1.5507,124600000.0
2009-08-21 09:45:00,1.5508,1.55125,1.55055,1.5512,174400000.0
2009-08-21 09:46:00,1.55115,1.55135,1.55105,1.55125,75100000.0
2009-08-21 09:47:00,1.55125,1.552,1.55105,1.5518,154800000.0
2009-08-21 09:48:00,1.5518,1.552,1.55175,1.5518,100000000.0
2009-08-21 09:49:00,1.5518,1.5525,1.5518,1.5524,177000000.0
2009-08-21 09:50:00,1.55235,1.55295,1.55215,1.5523,146900000.0
2009-08-21 09:51:00,1.5522,1.55255,1.55215,1.55235,73500000.0
2009-08-21 09:52:00,1.55235,1.55275,1.5523,1.5525,146600000.0
2009-08-21 09:53:00,1.5526,1.5528,1.5525,1.55275,178200000.0
2009-08-21 09:54:00,1.55285,1.5533,1.5527,1.55325,66300000.0
2009-08-21 09:55:00,1.5532,1.5532,1.5523,1.5525,147700000.0
2009-08-21 09:56:00,1.5525,1.5528,1.55245,1.5528,67400000.0
2009-08-21 09:57:00,1.5528,1.553,1.55265,1.55275,127000000.0
2009-08-21 09:58:00,1.5527,1.5529,1.5523,1.5524,124700000.0
2009-08-21 09:59:00,1.5525,1.55325,1.55245,1.55325,163100000.0
2009-08-21 10:00:00,1.55325,1.55335,1.5527,1.55275,98300000.0
2009-08-21 10:01:00,1.55275,1.5529,1.5526,1.5528,113800000.0
2009-08-21 10:02:00,1.5528,1.5532,1.55255,1.55255,123500000.0
2009-08-21 10:03:00,1.5525,1.55295,1.5525,1.5528,60600000.0
2009-08-21 10:04:00,1.55285,1.55345,1.5528,1.55325,80700000.0
2009-08-21 10:05:00,1.55335,1.55335,1.55275,1.553,86400000.0
2009-08-21 10:06:00,1.553,1.5534,1.55295,1.5531,35800000.0
2009-08-21 10:07:00,1.5531,1.55335,1.55285,1.55335,61700000.0
2009-08-21 10:08:00,1.55325,1.55345,1.55295,1.55335,112000000.0
2009-08-21 10:09:00,1.55335,1.5535,1.5532,1.5535,97000000.0
2009-08-21 10:10:00,1.5535,1.5537,1.553,1.5534,84600000.0
2009-08-21 10:11:00,1.5535,1.55385,1.5533,1.55365,82000000.0
2009-08-21 10:12:00,1.55365,1.55385,1.553,1.55315,91300000.0
2009-08-21 10:13:00,1.55315,1.55315,1.5529,1.5529,80200000.0
2009-08-21 10:14:00,1.5529,1.5531,1.5528,1.55285,29900000.0
2009-08-21 10:15:00,1.5529,1.5531,1.55275,1.55285,97100000.0
2009-08-21 10:16:00,1.5528,1.5529,1.5524,1.5527,94100000.0
2009-08-21 10:17:00,1.5527,1.553,1.55255,1.5528,105000000.0
2009-08-21 10:18:00,1.55265,1.55295,1.55255,1.55285,95700000.0
2009-08-21 10:19:00,1.55295,1.55295,1.5527,1.55295,36200000.0
2009-08-21 10:20:00,1.5528,1.55295,1.5526,1.55275,49900000.0
2009-08-21 10:21:00,1.55275,1.55305,1.5527,1.55305,44400000.0
2009-08-21 10:22:00,1.55305,1.5531,1.55285,1.5531,50700000.0
2009-08-21 10:23:00,1.55315,1.5532,1.553,1.55305,57100000.0
2009-08-21 10:24:00,1.55315,1.55325,1.5527,1.55285,100700000.0
2009-08-21 10:25:00,1.5528,1.55285,1.55225,1.55255,69600000.0
2009-08-21 10:26:00,1.55255,1.5527,1.55235,1.55235,66100000.0
2009-08-21 10:27:00,1.55235,1.55235,1.55215,1.55215,45600000.0
2009-08-21 10:28:00,1.55215,1.55265,1.55215,1.5525,69200000.0
2009-08-21 10:29:00,1.55265,1.55295,1.5526,1.5528,69000000.0
2009-08-21 10:30:00,1.5528,1.55335,1.5528,1.5533,52600000.0
2009-08-21 10:31:00,1.55335,1.5539,1.55335,1.5535,84200000.0
2009-08-21 10:32:00,1.5536,1.55375,1.5536,1.5536,27200000.0
2009-08-21 10:33:00,1.55355,1.55405,1.55355,1.5539,62000000.0
2009-08-21 10:34:00,1.55385,1.55405,1.5533,1.5534,69400000.0
2009-08-21 10:35:00,1.5534,1.55345,1.55305,1.55325,96800000.0
2009-08-21 10:36:00,1.55325,1.55325,1.5531,1.55315,26900000.0
2009-08-21 10:37:00,1.5532,1.55365,1.5532,1.55365,99600000.0
2009-08-21 10:38:00,1.55355,1.5538,1.5534,1.55375,51800000.0
2009-08-21 10:39:00,1.55365,1.554,1.5534,1.554,85200000.0
2009-08-21 10:40:00,1.5538,1.55395,1.55365,1.55365,36000000.0
2009-08-21 10:41:00,1.55375,1.55385,1.5536,1.55375,76800000.0
2009-08-21 10:42:00,1.55375,1.5538,1.5535,1.5537,89100000.0
2009-08-21 10:43:00,1.5538,1.5542,1.5538,1.5541,53000000.0
2009-08-21 10:44:00,1.5539,1.5539,1.55335,1.55335,54200000.0
2009-08-21 10:45:00,1.55335,1.55335,1.55315,1.55325,30600000.0
2009-08-21 10:46:00,1.5532,1.55335,1.553,1.5532,36600000.0
2009-08-21 10:47:00,1.5532,1.5534,1.55305,1.5533,41000000.0
2009-08-21 10:48:00,1.55335,1.5535,1.55235,1.55255,90200000.0
2009-08-21 10:49:00,1.55265,1.55275,1.5521,1.55245,167900000.0
2009-08-21 10:50:00,1.55245,1.5531,1.5523,1.55285,108800000.0
2009-08-21 10:51:00,1.55275,1.55305,1.55265,1.55295,133700000.0
2009-08-21 10:52:00,1.55295,1.55305,1.5528,1.553,149900000.0
2009-08-21 10:53:00,1.5528,1.55325,1.5528,1.5531,99700000.0
2009-08-21 10:54:00,1.55305,1.55315,1.5527,1.5528,93200000.0
2009-08-21 10:55:00,1.5528,1.5532,1.5527,1.55305,76700000.0
2009-08-21 10:56:00,1.553,1.55315,1.5529,1.55295,105000000.0
2009-08-21 10:57:00,1.55285,1.55295,1.55265,1.55265,80300000.0
2009-08-21 10:58:00,1.55275,1.55285,1.55245,1.5525,86500000.0
2009-08-21 10:59:00,1.55235,1.55255,1.55195,1.55195,99800000.0
2009-08-21 11:00:00,1.5519,1.55225,1.5519,1.55195,70300000.0
2009-08-21 11:01:00,1.55195,1.55205,1.55185,1.55185,71200000.0
2009-08-21 11:02:00,1.55185,1.552,1.5517,1.5519,68800000.0
2009-08-21 11:03:00,1.5519,1.5521,1.55175,1.55175,40000000.0
2009-08-21 11:04:00,1.5518,1.552,1.55175,1.5518,26200000.0
2009-08-21 11:05:00,1.5519,1.552,1.55175,1.5518,69200000.0
2009-08-21 11:06:00,1.5517,1.55195,1.5517,1.5518,24600000.0
2009-08-21 11:07:00,1.5517,1.55205,1.5517,1.55195,33700000.0
2009-08-21 11:08:00,1.55185,1.552,1.5517,1.552,63100000.0
2009-08-21 11:09:00,1.55195,1.5522,1.55195,1.552,157400000.0
2009-08-21 11:10:00,1.552,1.5522,1.5517,1.5517,116200000.0
2009-08-21 11:11:00,1.5517,1.5521,1.5517,1.5518,73900000.0
2009-08-21 11:12:00,1.5518,1.55215,1.55155,1.5519,120200000.0
2009-08-21 11:13:00,1.5519,1.55205,1.55165,1.55175,76600000.0
2009-08-21 11:14:00,1.5517,1.55195,1.5517,1.55195,20600000.0
2009-08-21 11:15:00,1.5517,1.5519,1.5516,1.5516,40900000.0
2009-08-21 11:16:00,1.55165,1.5518,1.55165,1.55175,54000000.0
2009-08-21 11:17:00,1.5517,1.5519,1.5516,1.5518,52800000.0
2009-08-21 11:18:00,1.5518,1.55235,1.55175,1.5518,120000000.0
2009-08-21 11:19:00,1.5518,1.55185,1.5514,1.55165,129500000.0
2009-08-21 11:20:00,1.55165,1.55235,1.55155,1.552,127800000.0
2009-08-21 11:21:00,1.552,1.5521,1.5519,1.552,55600000.0
2009-08-21 11:22:00,1.55205,1.5524,1.552,1.55215,88400000.0
2009-08-21 11:23:00,1.55215,1.55215,1.55195,1.55195,57200000.0
2009-08-21 11:24:00,1.552,1.55215,1.55175,1.55185,44000000.0
2009-08-21 11:25:00,1.5518,1.5519,1.55165,1.5518,62200000.0
2009-08-21 11:26:00,1.5519,1.5519,1.5516,1.55165,28400000.0
2009-08-21 11:27:00,1.55175,1.5518,1.5513,1.55135,24000000.0
2009-08-21 11:28:00,1.55135,1.55135,1.551,1.5511,29400000.0
2009-08-21 11:29:00,1.5511,1.5513,1.5507,1.55095,102800000.0
2009-08-21 11:30:00,1.5508,1.55105,1.5506,1.5508,97500000.0
2009-08-21 11:31:00,1.55085,1.55095,1.5502,1.55025,109100000.0
2009-08-21 11:32:00,1.55025,1.5504,1.54985,1.55,109400000.0
2009-08-21 11:33:00,1.55,1.5501,1.5495,1.5497,118000000.0
2009-08-21 11:34:00,1.5497,1.5498,1.54915,1.5495,128100000.0
2009-08-21 11:35:00,1.5495,1.5498,1.54945,1.54965,75200000.0
2009-08-21 11:36:00,1.54965,1.55,1.5492,1.54925,64400000.0
2009-08-21 11:37:00,1.54925,1.54965,1.5492,1.5492,103100000.0
2009-08-21 11:38:00,1.5493,1.5496,1.54915,1.5494,46700000.0
2009-08-21 11:39:00,1.5494,1.54965,1.5492,1.54955,59700000.0
2009-08-21 11:40:00,1.54965,1.54965,1.5492,1.5493,63600000.0
2009-08-21 11:41:00,1.54925,1.54935,1.5489,1.54905,124300000.0
2009-08-21 11:42:00,1.54895,1.54935,1.5489,1.5491,110000000.0
2009-08-21 11:43:00,1.549,1.5493,1.549,1.5492,50500000.0
2009-08-21 11:44:00,1.5492,1.54955,1.5492,1.5495,57200000.0
2009-08-21 11:45:00,1.5495,1.54965,1.54945,1.54945,46200000.0
2009-08-21 11:46:00,1.5494,1.54985,1.5493,1.5494,79700000.0
2009-08-21 11:47:00,1.5494,1.55005,1.5494,1.54965,87800000.0
2009-08-21 11:48:00,1.54925,1.54975,1.5489,1.54955,98400000.0
2009-08-21 11:49:00,1.54945,1.5499,1.5493,1.54945,105000000.0
2009-08-21 11:50:00,1.54935,1.5495,1.54915,1.5493,137600000.0
2009-08-21 11:51:00,1.5493,1.54945,1.54905,1.54935,88600000.0
2009-08-21 11:52:00,1.54955,1.54985,1.5494,1.5495,86500000.0
2009-08-21 11:53:00,1.5495,1.5497,1.5494,1.5497,98100000.0
2009-08-21 11:54:00,1.5496,1.5497,1.5494,1.5494,99800000.0
2009-08-21 11:55:00,1.5494,1.5498,1.54925,1.5495,149900000.0
2009-08-21 11:56:00,1.5496,1.5497,1.54915,1.54915,75000000.0
2009-08-21 11:57:00,1.54915,1.5495,1.54915,1.5495,48000000.0
2009-08-21 11:58:00,1.5494,1.5494,1.5489,1.54905,72200000.0
2009-08-21 11:59:00,1.54905,1.54965,1.5489,1.5496,120500000.0
2009-08-21 12:00:00,1.5496,1.54995,1.5496,1.5498,56800000.0
2009-08-21 12:01:00,1.5497,1.55,1.5497,1.54975,52200000.0
2009-08-21 12:02:00,1.54965,1.54965,1.54945,1.54955,23000000.0
2009-08-21 12:03:00,1.54945,1.54955,1.549,1.54925,76600000.0
2009-08-21 12:04:00,1.54915,1.5495,1.5491,1.5495,93000000.0
2009-08-21 12:05:00,1.5495,1.5501,1.54925,1.5501,145000000.0
2009-08-21 12:06:00,1.55,1.55,1.5497,1.5499,154300000.0
2009-08-21 12:07:00,1.54985,1.5502,1.54985,1.5501,75000000.0
2009-08-21 12:08:00,1.5501,1.5503,1.5499,1.5499,95800000.0
2009-08-21 12:09:00,1.5499,1.5501,1.54985,1.54985,113400000.0
2009-08-21 12:10:00,1.54985,1.55,1.54965,1.5497,151800000.0
2009-08-21 12:11:00,1.5497,1.5497,1.5494,1.54945,117000000.0
2009-08-21 12:12:00,1.54945,1.54945,1.54915,1.54925,41900000.0
2009-08-21 12:13:00,1.54935,1.5499,1.54935,1.5499,97800000.0
2009-08-21 12:14:00,1.54995,1.55115,1.54985,1.5509,114400000.0
2009-08-21 12:15:00,1.55085,1.55145,1.55075,1.55135,105500000.0
2009-08-21 12:16:00,1.5513,1.55165,1.5509,1.5509,89100000.0
2009-08-21 12:17:00,1.55085,1.5517,1.55085,1.5517,142800000.0
2009-08-21 12:18:00,1.5518,1.5518,1.5511,1.5512,125900000.0
2009-08-21 12:19:00,1.5512,1.55135,1.55095,1.55135,101100000.0
2009-08-21 12:20:00,1.5513,1.5516,1.55105,1.55115,69000000.0
2009-08-21 12:21:00,1.55095,1.5512,1.5505,1.55105,80500000.0
2009-08-21 12:22:00,1.55105,1.5516,1.55095,1.5516,89900000.0
2009-08-21 12:23:00,1.5516,1.55195,1.5515,1.5516,97300000.0
2009-08-21 12:24:00,1.55165,1.55165,1.55115,1.55125,71200000.0
2009-08-21 12:25:00,1.55125,1.55155,1.55115,1.55145,84800000.0
2009-08-21 12:26:00,1.55155,1.5516,1.55105,1.5513,108300000.0
2009-08-21 12:27:00,1.5513,1.5513,1.55085,1.55085,98600000.0
2009-08-21 12:28:00,1.55085,1.55095,1.5508,1.55085,36300000.0
2009-08-21 12:29:00,1.55085,1.55145,1.5508,1.55145,63800000.0
2009-08-21 12:30:00,1.55145,1.55145,1.5509,1.5509,91700000.0
2009-08-21 12:31:00,1.5509,1.5509,1.5506,1.55085,47600000.0
2009-08-21 12:32:00,1.55075,1.55095,1.5506,1.55065,78400000.0
2009-08-21 12:33:00,1.55065,1.55065,1.55055,1.55055,13000000.0
2009-08-21 12:34:00,1.55055,1.5509,1.55055,1.5508,49000000.0
2009-08-21 12:35:00,1.55095,1.55125,1.55095,1.55115,24500000.0
2009-08-21 12:36:00,1.55115,1.5512,1.55075,1.5509,22100000.0
2009-08-21 12:37:00,1.55095,1.55095,1.5502,1.5504,61400000.0
2009-08-21 12:38:00,1.5503,1.5505,1.5503,1.5505,42600000.0
2009-08-21 12:39:00,1.55045,1.551,1.55045,1.5505,112800000.0
2009-08-21 12:40:00,1.5505,1.5506,1.55015,1.5504,91000000.0
2009-08-21 12:41:00,1.5504,1.5505,1.55015,1.55015,46700000.0
2009-08-21 12:42:00,1.55015,1.5505,1.55015,1.55035,128300000.0
2009-08-21 12:43:00,1.5503,1.55035,1.54995,1.55005,63800000.0
2009-08-21 12:44:00,1.5501,1.55045,1.54995,1.5504,76800000.0
2009-08-21 12:45:00,1.55045,1.5506,1.5502,1.5505,44700000.0
2009-08-21 12:46:00,1.55035,1.55035,1.55,1.55,37500000.0
2009-08-21 12:47:00,1.55,1.55035,1.54965,1.5502,78800000.0
2009-08-21 12:48:00,1.55025,1.55055,1.55015,1.5504,80300000.0
2009-08-21 12:49:00,1.5504,1.5508,1.5504,1.5506,51900000.0
2009-08-21 12:50:00,1.5506,1.55075,1.55055,1.55065,63300000.0
2009-08-21 12:51:00,1.55055,1.5508,1.55025,1.5507,87700000.0
2009-08-21 12:52:00,1.5508,1.55145,1.5507,1.55125,56600000.0
2009-08-21 12:53:00,1.55115,1.55155,1.5509,1.551,124300000.0
2009-08-21 12:54:00,1.55095,1.5515,1.5507,1.5508,200200000.0
2009-08-21 12:55:00,1.5508,1.5509,1.55065,1.55065,111300000.0
2009-08-21 12:56:00,1.55075,1.55105,1.55035,1.55035,103500000.0
2009-08-21 12:57:00,1.55035,1.5505,1.55015,1.5504,76800000.0
2009-08-21 12:58:00,1.55035,1.55105,1.5503,1.55105,87600000.0
2009-08-21 12:59:00,1.5511,1.55175,1.55085,1.5516,137200000.0
2009-08-21 13:00:00,1.55165,1.5525,1.5514,1.5525,191900000.0
2009-08-21 13:01:00,1.55245,1.55245,1.55175,1.55175,87100000.0
2009-08-21 13:02:00,1.55175,1.55215,1.55175,1.55205,76700000.0
2009-08-21 13:03:00,1.55205,1.55255,1.5518,1.55235,89100000.0
2009-08-21 13:04:00,1.55235,1.5525,1.5516,1.5516,114500000.0
2009-08-21 13:05:00,1.5516,1.552,1.55155,1.5518,124900000.0
2009-08-21 13:06:00,1.55175,1.5523,1.55175,1.55215,68300000.0
2009-08-21 13:07:00,1.55205,1.55265,1.55205,1.5525,81500000.0
2009-08-21 13:08:00,1.55255,1.55255,1.55195,1.55195,57400000.0
2009-08-21 13:09:00,1.55185,1.5521,1.55185,1.552,39000000.0
2009-08-21 13:10:00,1.552,1.5521,1.55165,1.55175,93300000.0
2009-08-21 13:11:00,1.5517,1.55185,1.5516,1.55175,38200000.0
2009-08-21 13:12:00,1.55175,1.55225,1.55165,1.5521,64000000.0
2009-08-21 13:13:00,1.55205,1.5522,1.5518,1.5522,102600000.0
2009-08-21 13:14:00,1.55225,1.55225,1.55135,1.5517,86800000.0
2009-08-21 13:15:00,1.55175,1.55205,1.55135,1.5514,52800000.0
2009-08-21 13:16:00,1.5514,1.55145,1.5513,1.55135,34100000.0
2009-08-21 13:17:00,1.55145,1.55195,1.55125,1.55195,53400000.0
2009-08-21 13:18:00,1.552,1.5521,1.55185,1.55185,38900000.0
2009-08-21 13:19:00,1.55185,1.5521,1.55185,1.552,164800000.0
2009-08-21 13:20:00,1.552,1.55225,1.55185,1.552,88600000.0
2009-08-21 13:21:00,1.55205,1.55235,1.55205,1.5522,70300000.0
2009-08-21 13:22:00,1.55215,1.5524,1.5521,1.55225,30700000.0
2009-08-21 13:23:00,1.5521,1.5522,1.55205,1.55215,116900000.0
2009-08-21 13:24:00,1.55225,1.5526,1.552,1.5526,188000000.0
2009-08-21 13:25:00,1.55245,1.55275,1.5523,1.55245,117400000.0
2009-08-21 13:26:00,1.55245,1.553,1.55235,1.5524,164400000.0
2009-08-21 13:27:00,1.5524,1.5528,1.55215,1.5522,144500000.0
2009-08-21 13:28:00,1.5521,1.5522,1.5519,1.5521,161400000.0
2009-08-21 13:29:00,1.5521,1.5521,1.5518,1.5518,111800000.0
2009-08-21 13:30:00,1.5518,1.5524,1.5518,1.5524,145200000.0
2009-08-21 13:31:00,1.5524,1.5526,1.55185,1.5521,160000000.0
2009-08-21 13:32:00,1.552,1.55205,1.55155,1.5518,150800000.0
2009-08-21 13:33:00,1.5518,1.55195,1.5516,1.55175,107300000.0
2009-08-21 13:34:00,1.55175,1.55195,1.55175,1.5518,49500000.0
2009-08-21 13:35:00,1.55175,1.55215,1.5516,1.55205,115300000.0
2009-08-21 13:36:00,1.5522,1.55225,1.55195,1.5521,125700000.0
2009-08-21 13:37:00,1.5521,1.55245,1.55205,1.55235,86600000.0
2009-08-21 13:38:00,1.55245,1.55245,1.552,1.55225,158500000.0
2009-08-21 13:39:00,1.55225,1.55235,1.5518,1.55205,228500000.0
2009-08-21 13:40:00,1.5521,1.55225,1.55175,1.55195,191500000.0
2009-08-21 13:41:00,1.5519,1.552,1.55165,1.5518,125800000.0
2009-08-21 13:42:00,1.55185,1.55255,1.55175,1.5524,143500000.0
2009-08-21 13:43:00,1.55245,1.5528,1.55235,1.5524,128000000.0
2009-08-21 13:44:00,1.55245,1.55265,1.55235,1.55265,81100000.0
2009-08-21 13:45:00,1.5528,1.55285,1.5526,1.5527,58200000.0
2009-08-21 13:46:00,1.5527,1.55305,1.5527,1.55305,109100000.0
2009-08-21 13:47:00,1.55305,1.5532,1.5528,1.5528,149800000.0
2009-08-21 13:48:00,1.5527,1.55285,1.5526,1.5527,91200000.0
2009-08-21 13:49:00,1.5527,1.5534,1.5527,1.5533,157200000.0
2009-08-21 13:50:00,1.5533,1.55335,1.55285,1.5529,97000000.0
2009-08-21 13:51:00,1.5529,1.5529,1.5528,1.5529,74700000.0
2009-08-21 13:52:00,1.55295,1.55305,1.55285,1.553,38400000.0
2009-08-21 13:53:00,1.553,1.55335,1.553,1.55315,56600000.0
2009-08-21 13:54:00,1.55315,1.5534,1.55315,1.55335,46800000.0
2009-08-21 13:55:00,1.5534,1.55365,1.5534,1.55355,80000000.0
2009-08-21 13:56:00,1.55355,1.55355,1.55355,1.55355,14200000.0
2009-08-21 13:57:00,1.5535,1.554,1.5534,1.554,140400000.0
2009-08-21 13:58:00,1.55395,1.55405,1.5536,1.55395,176700000.0
2009-08-21 13:59:00,1.55395,1.55445,1.55395,1.55425,79200000.0
2009-08-21 14:00:00,1.5541,1.5545,1.55385,1.55435,208500000.0
2009-08-21 14:01:00,1.5544,1.5548,1.55435,1.5548,94000000.0
2009-08-21 14:02:00,1.5548,1.5549,1.5546,1.55475,93300000.0
2009-08-21 14:03:00,1.55465,1.55495,1.55465,1.5548,92700000.0
2009-08-21 14:04:00,1.55475,1.555,1.55445,1.5549,197700000.0
2009-08-21 14:05:00,1.5549,1.5554,1.5549,1.55525,223300000.0
2009-08-21 14:06:00,1.5552,1.55525,1.555,1.55525,136700000.0
2009-08-21 14:07:00,1.5552,1.55545,1.55515,1.55545,141300000.0
2009-08-21 14:08:00,1.55545,1.55545,1.55515,1.55515,259400000.0
2009-08-21 14:09:00,1.5551,1.55515,1.55465,1.55485,226100000.0
2009-08-21 14:10:00,1.55485,1.5549,1.55435,1.55465,107300000.0
2009-08-21 14:11:00,1.55455,1.5548,1.55415,1.55455,84600000.0
2009-08-21 14:12:00,1.55455,1.55465,1.55425,1.5543,162500000.0
2009-08-21 14:13:00,1.55425,1.55425,1.55375,1.55375,100400000.0
2009-08-21 14:14:00,1.5536,1.5541,1.55345,1.5541,109100000.0
2009-08-21 14:15:00,1.55385,1.554,1.55335,1.55375,74600000.0
2009-08-21 14:16:00,1.55365,1.55375,1.55275,1.5529,144700000.0
2009-08-21 14:17:00,1.55285,1.553,1.5523,1.55265,166200000.0
2009-08-21 14:18:00,1.5527,1.553,1.5524,1.5529,194500000.0
2009-08-21 14:19:00,1.553,1.55345,1.5529,1.553,174400000.0
2009-08-21 14:20:00,1.553,1.5536,1.55285,1.5532,176000000.0
2009-08-21 14:21:00,1.5532,1.55325,1.5532,1.5532,83400000.0
2009-08-21 14:22:00,1.5532,1.5532,1.55255,1.55255,148300000.0
2009-08-21 14:23:00,1.5525,1.5527,1.5524,1.5525,102500000.0
2009-08-21 14:24:00,1.5525,1.55255,1.55235,1.55245,107500000.0
2009-08-21 14:25:00,1.5525,1.5525,1.552,1.5523,138400000.0
2009-08-21 14:26:00,1.5523,1.5524,1.55195,1.55195,110800000.0
2009-08-21 14:27:00,1.5518,1.55245,1.55175,1.55245,221800000.0
2009-08-21 14:28:00,1.5525,1.55285,1.5524,1.55285,101100000.0
2009-08-21 14:29:00,1.55285,1.55325,1.5528,1.55285,144700000.0
2009-08-21 14:30:00,1.55275,1.5533,1.5527,1.5531,142000000.0
2009-08-21 14:31:00,1.55305,1.5534,1.5527,1.5531,243500000.0
2009-08-21 14:32:00,1.5531,1.5536,1.55295,1.55315,157300000.0
2009-08-21 14:33:00,1.55315,1.55315,1.55265,1.55285,168500000.0
2009-08-21 14:34:00,1.5529,1.55305,1.5521,1.5521,203900000.0
2009-08-21 14:35:00,1.55215,1.5528,1.5521,1.5528,85800000.0
2009-08-21 14:36:00,1.5528,1.5532,1.5526,1.553,141100000.0
2009-08-21 14:37:00,1.55305,1.55305,1.552,1.55215,125800000.0
2009-08-21 14:38:00,1.5521,1.5524,1.55195,1.5524,134600000.0
2009-08-21 14:39:00,1.55235,1.5526,1.55215,1.55255,103400000.0
2009-08-21 14:40:00,1.5525,1.55255,1.55185,1.55185,112100000.0
2009-08-21 14:41:00,1.55185,1.5528,1.55185,1.5524,228000000.0
2009-08-21 14:42:00,1.55235,1.5525,1.5516,1.5517,216300000.0
2009-08-21 14:43:00,1.5517,1.552,1.55045,1.5506,168500000.0
2009-08-21 14:44:00,1.55045,1.5511,1.5502,1.5511,191900000.0
2009-08-21 14:45:00,1.5511,1.5511,1.55045,1.55065,147700000.0
2009-08-21 14:46:00,1.5507,1.551,1.5506,1.55075,130700000.0
2009-08-21 14:47:00,1.5508,1.551,1.55065,1.551,159900000.0
2009-08-21 14:48:00,1.5511,1.5511,1.5502,1.55025,112400000.0
2009-08-21 14:49:00,1.5503,1.5504,1.54975,1.55025,190400000.0
2009-08-21 14:50:00,1.55035,1.55065,1.55005,1.55015,152500000.0
2009-08-21 14:51:00,1.5501,1.5504,1.55005,1.55025,81700000.0
2009-08-21 14:52:00,1.55025,1.55035,1.54995,1.5503,117300000.0
2009-08-21 14:53:00,1.55025,1.55075,1.55025,1.55075,164000000.0
2009-08-21 14:54:00,1.5507,1.5507,1.5502,1.5503,73000000.0
2009-08-21 14:55:00,1.55035,1.55105,1.54985,1.55105,184100000.0
2009-08-21 14:56:00,1.55105,1.5515,1.55105,1.55145,73600000.0
2009-08-21 14:57:00,1.5515,1.5515,1.551,1.55125,172800000.0
2009-08-21 14:58:00,1.5512,1.5513,1.55095,1.55115,93100000.0
2009-08-21 14:59:00,1.55125,1.5515,1.5509,1.55105,232000000.0
2009-08-21 15:00:00,1.55105,1.55135,1.54985,1.55,147800000.0
2009-08-21 15:01:00,1.55,1.5508,1.54985,1.55025,130700000.0
2009-08-21 15:02:00,1.55025,1.5508,1.55025,1.5507,168400000.0
2009-08-21 15:03:00,1.55075,1.55095,1.55065,1.55085,129500000.0
2009-08-21 15:04:00,1.55075,1.55075,1.5502,1.55045,173500000.0
2009-08-21 15:05:00,1.55045,1.551,1.5504,1.551,133300000.0
2009-08-21 15:06:00,1.55105,1.5511,1.5507,1.55075,227300000.0
2009-08-21 15:07:00,1.5508,1.55085,1.5506,1.55075,113600000.0
2009-08-21 15:08:00,1.5508,1.5509,1.5506,1.5508,87100000.0
2009-08-21 15:09:00,1.5509,1.55155,1.5509,1.55145,103100000.0
2009-08-21 15:10:00,1.5515,1.55155,1.55075,1.55125,104700000.0
2009-08-21 15:11:00,1.55135,1.55145,1.55035,1.55035,136300000.0
2009-08-21 15:12:00,1.5504,1.5504,1.55005,1.55025,98900000.0
2009-08-21 15:13:00,1.55015,1.55045,1.55005,1.5503,180500000.0
2009-08-21 15:14:00,1.5503,1.55045,1.55015,1.5504,85400000.0
2009-08-21 15:15:00,1.55045,1.5509,1.55045,1.5508,139800000.0
2009-08-21 15:16:00,1.55085,1.55115,1.5508,1.55085,149100000.0
2009-08-21 15:17:00,1.55095,1.55135,1.55075,1.55085,68800000.0
2009-08-21 15:18:00,1.55095,1.55145,1.55065,1.5514,147300000.0
2009-08-21 15:19:00,1.55135,1.5521,1.55135,1.5517,145900000.0
2009-08-21 15:20:00,1.5516,1.5519,1.5513,1.5513,89400000.0
2009-08-21 15:21:00,1.55135,1.55155,1.5511,1.5512,150100000.0
2009-08-21 15:22:00,1.55125,1.5514,1.5511,1.55135,154700000.0
2009-08-21 15:23:00,1.55135,1.55135,1.55065,1.55075,83300000.0
2009-08-21 15:24:00,1.55065,1.55105,1.55065,1.5509,90100000.0
2009-08-21 15:25:00,1.5509,1.55125,1.55075,1.5511,56200000.0
2009-08-21 15:26:00,1.55115,1.55125,1.5507,1.55105,154300000.0
2009-08-21 15:27:00,1.5512,1.5514,1.55075,1.55085,105200000.0
2009-08-21 15:28:00,1.5509,1.5512,1.55065,1.5508,151000000.0
2009-08-21 15:29:00,1.5507,1.551,1.5507,1.5509,126200000.0
2009-08-21 15:30:00,1.55085,1.55125,1.5508,1.55115,141400000.0
2009-08-21 15:31:00,1.55115,1.55125,1.55095,1.55105,216400000.0
2009-08-21 15:32:00,1.5511,1.55175,1.5511,1.55165,142900000.0
2009-08-21 15:33:00,1.55155,1.55195,1.55145,1.55155,146300000.0
2009-08-21 15:34:00,1.5515,1.55195,1.5515,1.55175,172500000.0
2009-08-21 15:35:00,1.55175,1.5518,1.55125,1.55155,172100000.0
2009-08-21 15:36:00,1.5515,1.55195,1.5513,1.55135,191200000.0
2009-08-21 15:37:00,1.5514,1.55195,1.55105,1.55195,165300000.0
2009-08-21 15:38:00,1.55195,1.55225,1.5517,1.55225,158200000.0
2009-08-21 15:39:00,1.5521,1.55225,1.5513,1.5515,196200000.0
2009-08-21 15:40:00,1.55145,1.55185,1.5513,1.5513,182800000.0
2009-08-21 15:41:00,1.5513,1.5516,1.5511,1.5512,193900000.0
2009-08-21 15:42:00,1.5512,1.55125,1.5509,1.5511,185700000.0
2009-08-21 15:43:00,1.55105,1.55115,1.55075,1.5509,157200000.0
2009-08-21 15:44:00,1.5509,1.55135,1.5507,1.5513,151400000.0
2009-08-21 15:45:00,1.55135,1.5514,1.55075,1.55125,203800000.0
2009-08-21 15:46:00,1.55125,1.5513,1.55065,1.55075,85500000.0
2009-08-21 15:47:00,1.55075,1.55105,1.55075,1.55105,115000000.0
2009-08-21 15:48:00,1.5512,1.552,1.5511,1.55195,121000000.0
2009-08-21 15:49:00,1.55195,1.552,1.55135,1.5514,197700000.0
2009-08-21 15:50:00,1.55125,1.55175,1.5512,1.55145,213900000.0
2009-08-21 15:51:00,1.55135,1.55205,1.5513,1.55185,150700000.0
2009-08-21 15:52:00,1.55185,1.5522,1.55165,1.552,156500000.0
2009-08-21 15:53:00,1.55195,1.55255,1.5519,1.5522,232100000.0
2009-08-21 15:54:00,1.5522,1.55235,1.552,1.55215,257700000.0
2009-08-21 15:55:00,1.55215,1.55235,1.55165,1.55165,122900000.0
2009-08-21 15:56:00,1.55165,1.5519,1.5514,1.5517,119200000.0
2009-08-21 15:57:00,1.5517,1.55225,1.55145,1.55165,179800000.0
2009-08-21 15:58:00,1.5516,1.5521,1.55135,1.5521,206900000.0
2009-08-21 15:59:00,1.55205,1.55215,1.55125,1.55145,279900000.0
2009-08-21 16:00:00,1.55145,1.5522,1.55005,1.55035,251900000.0
2009-08-21 16:01:00,1.55035,1.551,1.5494,1.5498,201499999.0
2009-08-21 16:02:00,1.54975,1.55045,1.5497,1.55045,159700000.0
2009-08-21 16:03:00,1.55055,1.55055,1.54915,1.54945,146900000.0
2009-08-21 16:04:00,1.54945,1.54945,1.5486,1.54865,185300000.0
2009-08-21 16:05:00,1.5485,1.5486,1.5485,1.5485,17300000.0
2009-08-21 16:06:00,1.54775,1.54785,1.547,1.54755,235000000.0
2009-08-21 16:07:00,1.5475,1.5475,1.5461,1.5469,374900000.0
2009-08-21 16:08:00,1.54695,1.5476,1.54685,1.5475,271000000.0
2009-08-21 16:09:00,1.5475,1.54785,1.5472,1.5475,282400000.0
2009-08-21 16:10:00,1.54745,1.54745,1.54685,1.54715,252100000.0
2009-08-21 16:11:00,1.54715,1.5474,1.54705,1.54725,169100000.0
2009-08-21 16:12:00,1.5472,1.54765,1.5471,1.54735,197600000.0
2009-08-21 16:13:00,1.54735,1.5477,1.54665,1.54675,191500000.0
2009-08-21 16:14:00,1.54675,1.5473,1.54575,1.5466,369400000.0
2009-08-21 16:15:00,1.54655,1.54715,1.5461,1.5463,309100000.0
2009-08-21 16:16:00,1.54625,1.54675,1.546,1.5464,238600000.0
2009-08-21 16:17:00,1.5464,1.54705,1.54605,1.5469,273600000.0
2009-08-21 16:18:00,1.54695,1.547,1.5463,1.5468,206400000.0
2009-08-21 16:19:00,1.5467,1.5471,1.54615,1.5463,278600000.0
2009-08-21 16:20:00,1.5463,1.5466,1.5456,1.54565,263500000.0
2009-08-21 16:21:00,1.54555,1.54585,1.5453,1.5457,287700000.0
2009-08-21 16:22:00,1.5457,1.54645,1.5455,1.54625,319200000.0
2009-08-21 16:23:00,1.5463,1.54665,1.54575,1.546,252000000.0
2009-08-21 16:24:00,1.546,1.5461,1.54515,1.5454,274800000.0
2009-08-21 16:25:00,1.5454,1.5457,1.54505,1.5453,163400000.0
2009-08-21 16:26:00,1.5453,1.5454,1.54485,1.545,237800000.0
2009-08-21 16:27:00,1.545,1.54525,1.5445,1.54495,287900000.0
2009-08-21 16:28:00,1.5449,1.545,1.54335,1.54385,275900000.0
2009-08-21 16:29:00,1.54385,1.5445,1.5437,1.54435,247900000.0
2009-08-21 16:30:00,1.5444,1.54445,1.5439,1.5441,189300000.0
2009-08-21 16:31:00,1.5441,1.5443,1.54355,1.5443,207400000.0
2009-08-21 16:32:00,1.5443,1.54565,1.54425,1.5454,207500000.0
2009-08-21 16:33:00,1.5454,1.54575,1.5448,1.5452,192500000.0
2009-08-21 16:34:00,1.5452,1.54535,1.5444,1.54445,171600000.0
2009-08-21 16:35:00,1.5444,1.54465,1.54425,1.5443,189600000.0
2009-08-21 16:36:00,1.54435,1.54445,1.54405,1.54405,119500000.0
2009-08-21 16:37:00,1.54405,1.5443,1.5439,1.5441,144800000.0
2009-08-21 16:38:00,1.5441,1.5442,1.54385,1.54395,179600000.0
2009-08-21 16:39:00,1.544,1.5441,1.5438,1.544,114200000.0
2009-08-21 16:40:00,1.54385,1.5441,1.5436,1.54375,157500000.0
2009-08-21 16:41:00,1.54375,1.5445,1.5436,1.54415,279700000.0
2009-08-21 16:42:00,1.54415,1.5443,1.5439,1.54425,81700000.0
2009-08-21 16:43:00,1.5443,1.54435,1.54375,1.54415,146800000.0
2009-08-21 16:44:00,1.54405,1.5448,1.54405,1.5444,99000000.0
2009-08-21 16:45:00,1.5443,1.5447,1.54415,1.54435,182100000.0
2009-08-21 16:46:00,1.5444,1.54475,1.54435,1.54435,146100000.0
2009-08-21 16:47:00,1.54435,1.5446,1.54375,1.5438,211500000.0
2009-08-21 16:48:00,1.5438,1.54405,1.5434,1.5434,283900000.0
2009-08-21 16:49:00,1.5434,1.5441,1.5432,1.54375,226300000.0
2009-08-21 16:50:00,1.54375,1.5444,1.5436,1.54375,228200000.0
2009-08-21 16:51:00,1.54375,1.544,1.5436,1.54385,162400000.0
2009-08-21 16:52:00,1.544,1.544,1.54355,1.5438,179300000.0
2009-08-21 16:53:00,1.5438,1.5445,1.54345,1.5444,249700000.0
2009-08-21 16:54:00,1.5444,1.5448,1.5441,1.54445,220300000.0
2009-08-21 16:55:00,1.5445,1.5453,1.5445,1.54495,164600000.0
2009-08-21 16:56:00,1.54495,1.5457,1.54495,1.54525,209700000.0
2009-08-21 16:57:00,1.5452,1.5453,1.54435,1.5449,213400000.0
2009-08-21 16:58:00,1.5449,1.5449,1.5443,1.5447,297800000.0
2009-08-21 16:59:00,1.54465,1.5452,1.54425,1.5446,537400000.0
2009-08-21 17:00:00,1.54465,1.5452,1.5444,1.5451,620200000.0
2009-08-21 17:01:00,1.5452,1.54525,1.54475,1.545,566900000.0
2009-08-21 17:02:00,1.545,1.54515,1.54475,1.545,215500000.0
2009-08-21 17:03:00,1.545,1.5451,1.54475,1.54505,99800000.0
2009-08-21 17:04:00,1.54495,1.54495,1.5443,1.54435,156700000.0
2009-08-21 17:05:00,1.54435,1.54445,1.5442,1.5443,70600000.0
2009-08-21 17:06:00,1.5443,1.5444,1.5441,1.5441,57500000.0
2009-08-21 17:07:00,1.544,1.5448,1.544,1.5447,238000000.0
2009-08-21 17:08:00,1.5447,1.5449,1.5443,1.5445,163900000.0
2009-08-21 17:09:00,1.5445,1.54505,1.54445,1.54495,157800000.0
2009-08-21 17:10:00,1.54505,1.54595,1.54495,1.54575,179400000.0
2009-08-21 17:11:00,1.54575,1.54605,1.54555,1.54565,174900000.0
2009-08-21 17:12:00,1.54565,1.546,1.54555,1.5459,209700000.0
2009-08-21 17:13:00,1.54605,1.54605,1.54545,1.54575,181400000.0
2009-08-21 17:14:00,1.54575,1.5459,1.54545,1.5456,133500000.0
2009-08-21 17:15:00,1.5456,1.54605,1.54545,1.5459,355200000.0
2009-08-21 17:16:00,1.54595,1.5462,1.5454,1.5456,218800000.0
2009-08-21 17:17:00,1.5457,1.54575,1.5454,1.54565,145800000.0
2009-08-21 17:18:00,1.54565,1.54585,1.5452,1.5452,232600000.0
2009-08-21 17:19:00,1.5452,1.546,1.5451,1.5459,139900000.0
2009-08-21 17:20:00,1.54585,1.5465,1.5457,1.5465,124300000.0
2009-08-21 17:21:00,1.5465,1.54755,1.5464,1.54735,245900000.0
2009-08-21 17:22:00,1.54735,1.5476,1.5468,1.5469,216200000.0
2009-08-21 17:23:00,1.547,1.54765,1.547,1.5475,206600000.0
2009-08-21 17:24:00,1.54745,1.548,1.5472,1.54735,140200000.0
2009-08-21 17:25:00,1.54735,1.54755,1.547,1.54735,152400000.0
2009-08-21 17:26:00,1.5474,1.54755,1.5471,1.54725,102500000.0
2009-08-21 17:27:00,1.54725,1.5474,1.54715,1.54725,126300000.0
2009-08-21 17:28:00,1.54725,1.54735,1.54705,1.54705,504400000.0
2009-08-21 17:29:00,1.54705,1.54715,1.5468,1.54695,549799998.0
2009-08-21 17:30:00,1.54705,1.5471,1.54685,1.54705,202400000.0
2009-08-21 17:31:00,1.54705,1.54705,1.54635,1.5465,159800000.0
2009-08-21 17:32:00,1.54655,1.54665,1.5461,1.54655,220200000.0
2009-08-21 17:33:00,1.54655,1.54655,1.54595,1.546,225900000.0
2009-08-21 17:34:00,1.546,1.546,1.54545,1.54565,114000000.0
2009-08-21 17:35:00,1.54555,1.546,1.5453,1.546,158900000.0
2009-08-21 17:36:00,1.54605,1.54675,1.54605,1.54655,181400000.0
2009-08-21 17:37:00,1.54665,1.54685,1.5462,1.54635,142000000.0
2009-08-21 17:38:00,1.5464,1.5466,1.54615,1.5464,211600000.0
2009-08-21 17:39:00,1.54655,1.54675,1.5463,1.54635,165600000.0
2009-08-21 17:40:00,1.54635,1.5468,1.5462,1.5468,104000000.0
2009-08-21 17:41:00,1.54675,1.547,1.54665,1.54695,190600000.0
2009-08-21 17:42:00,1.54705,1.54735,1.5468,1.5472,176200000.0
2009-08-21 17:43:00,1.54725,1.5475,1.547,1.54745,69000000.0
2009-08-21 17:44:00,1.5475,1.5477,1.54745,1.5477,82900000.0
2009-08-21 17:45:00,1.5478,1.54805,1.54745,1.5477,121400000.0
2009-08-21 17:46:00,1.5476,1.5483,1.54755,1.5482,137500000.0
2009-08-21 17:47:00,1.5483,1.54845,1.54755,1.5476,186800000.0
2009-08-21 17:48:00,1.5476,1.5478,1.54695,1.54715,145600000.0
2009-08-21 17:49:00,1.54715,1.54735,1.5468,1.5469,236100000.0
2009-08-21 17:50:00,1.5469,1.54705,1.5465,1.54675,174600000.0
2009-08-21 17:51:00,1.5468,1.5468,1.54625,1.5464,165800000.0
2009-08-21 17:52:00,1.5463,1.5466,1.5462,1.54655,150600000.0
2009-08-21 17:53:00,1.5465,1.54655,1.5462,1.54625,128300000.0
2009-08-21 17:54:00,1.54625,1.54625,1.5456,1.5457,160800000.0
2009-08-21 17:55:00,1.54565,1.5457,1.5454,1.54555,172500000.0
2009-08-21 17:56:00,1.54545,1.5455,1.5447,1.5449,184800000.0
2009-08-21 17:57:00,1.5449,1.5455,1.5441,1.54435,284800000.0
2009-08-21 17:58:00,1.5443,1.54485,1.54405,1.54455,268600000.0
2009-08-21 17:59:00,1.5445,1.5447,1.5441,1.54465,288100000.0
2009-08-21 18:00:00,1.54465,1.545,1.5446,1.545,233800000.0
2009-08-21 18:01:00,1.54505,1.5451,1.54465,1.5451,125500000.0
2009-08-21 18:02:00,1.5451,1.546,1.5451,1.54595,142600000.0
2009-08-21 18:03:00,1.54595,1.54605,1.54575,1.54585,131200000.0
2009-08-21 18:04:00,1.54585,1.54625,1.54585,1.54605,72100000.0
2009-08-21 18:05:00,1.54605,1.5469,1.5458,1.54665,140100000.0
2009-08-21 18:06:00,1.54675,1.54725,1.5466,1.54685,119300000.0
2009-08-21 18:07:00,1.5469,1.5471,1.54685,1.54695,42900000.0
2009-08-21 18:08:00,1.5469,1.54725,1.5467,1.5471,158600000.0
2009-08-21 18:09:00,1.54725,1.5482,1.54715,1.5479,171500000.0
2009-08-21 18:10:00,1.5479,1.54795,1.54735,1.54755,187300000.0
2009-08-21 18:11:00,1.5476,1.5481,1.5474,1.5477,160800000.0
2009-08-21 18:12:00,1.5477,1.5482,1.5477,1.548,106500000.0
2009-08-21 18:13:00,1.54795,1.5485,1.5479,1.5484,166800000.0
2009-08-21 18:14:00,1.5484,1.5488,1.54825,1.5485,86600000.0
2009-08-21 18:15:00,1.5485,1.54875,1.54845,1.5486,79800000.0
2009-08-21 18:16:00,1.5486,1.5487,1.54845,1.54865,33800000.0
2009-08-21 18:17:00,1.54865,1.54895,1.54865,1.54885,143600000.0
2009-08-21 18:18:00,1.5489,1.549,1.5485,1.5489,88900000.0
2009-08-21 18:19:00,1.54875,1.54885,1.5486,1.5487,64000000.0
2009-08-21 18:20:00,1.54865,1.549,1.54865,1.5489,91100000.0
2009-08-21 18:21:00,1.549,1.5493,1.5488,1.54925,93900000.0
2009-08-21 18:22:00,1.5491,1.54925,1.5487,1.549,131200000.0
2009-08-21 18:23:00,1.5489,1.54915,1.54825,1.54905,115500000.0
2009-08-21 18:24:00,1.54915,1.5494,1.54855,1.54905,197900000.0
2009-08-21 18:25:00,1.54905,1.5499,1.5488,1.54975,128800000.0
2009-08-21 18:26:00,1.54975,1.54995,1.5496,1.5496,72300000.0
2009-08-21 18:27:00,1.54965,1.55005,1.54955,1.5499,74300000.0
2009-08-21 18:28:00,1.54985,1.55,1.5492,1.5494,133800000.0
2009-08-21 18:29:00,1.5494,1.54975,1.54935,1.5497,67900000.0
2009-08-21 18:30:00,1.5498,1.5498,1.5493,1.54955,90400000.0
2009-08-21 18:31:00,1.54955,1.5498,1.54945,1.5498,75400000.0
2009-08-21 18:32:00,1.5498,1.5499,1.5497,1.5498,42600000.0
2009-08-21 18:33:00,1.5498,1.5502,1.5498,1.55015,59400000.0
2009-08-21 18:34:00,1.5502,1.55055,1.55015,1.5503,86000000.0
2009-08-21 18:35:00,1.55025,1.55045,1.5499,1.55045,116200000.0
2009-08-21 18:36:00,1.55045,1.55045,1.5498,1.5498,140900000.0
2009-08-21 18:37:00,1.5498,1.54995,1.54975,1.54975,104600000.0
2009-08-21 18:38:00,1.5497,1.5499,1.54965,1.54975,121300000.0
2009-08-21 18:39:00,1.54975,1.55045,1.54975,1.55035,138600000.0
2009-08-21 18:40:00,1.55045,1.5507,1.55045,1.5507,39000000.0
2009-08-21 18:41:00,1.5507,1.55085,1.5506,1.5506,91000000.0
2009-08-21 18:42:00,1.5507,1.5508,1.55,1.5503,235300000.0
2009-08-21 18:43:00,1.5503,1.5505,1.5502,1.55035,78400000.0
2009-08-21 18:44:00,1.55035,1.5505,1.55015,1.55025,93400000.0
2009-08-21 18:45:00,1.55025,1.5505,1.54995,1.54995,55800000.0
2009-08-21 18:46:00,1.54995,1.54995,1.54985,1.54985,7600000.0
2009-08-21 18:47:00,1.5498,1.5498,1.5494,1.54955,106400000.0
2009-08-21 18:48:00,1.5495,1.54995,1.5494,1.54995,32200000.0
2009-08-21 18:49:00,1.54995,1.55,1.5495,1.5495,69800000.0
2009-08-21 18:50:00,1.5495,1.5496,1.54915,1.54925,66400000.0
2009-08-21 18:51:00,1.54925,1.54925,1.5487,1.5489,258200000.0
2009-08-21 18:52:00,1.5489,1.5489,1.5487,1.54885,75500000.0
2009-08-21 18:53:00,1.54885,1.549,1.5488,1.5488,61900000.0
2009-08-21 18:54:00,1.54885,1.54885,1.5486,1.54865,54700000.0
2009-08-21 18:55:00,1.5487,1.5491,1.5486,1.54865,282000000.0
2009-08-21 18:56:00,1.5487,1.549,1.5486,1.5489,140900000.0
2009-08-21 18:57:00,1.549,1.5491,1.5489,1.5491,40200000.0
2009-08-21 18:58:00,1.54915,1.5495,1.54875,1.54895,131100000.0
2009-08-21 18:59:00,1.54895,1.5495,1.54885,1.5491,100100000.0
2009-08-21 19:00:00,1.54905,1.54935,1.549,1.5492,84200000.0
2009-08-21 19:01:00,1.5492,1.54935,1.54895,1.54925,137300000.0
2009-08-21 19:02:00,1.54925,1.5495,1.5491,1.5492,121300000.0
2009-08-21 19:03:00,1.54915,1.54935,1.549,1.5493,156400000.0
2009-08-21 19:04:00,1.54925,1.54945,1.54905,1.54935,91400000.0
2009-08-21 19:05:00,1.54935,1.54935,1.5491,1.54935,30600000.0
2009-08-21 19:06:00,1.54935,1.54935,1.5491,1.5491,60600000.0
2009-08-21 19:07:00,1.5491,1.5491,1.5487,1.54875,59600000.0
2009-08-21 19:08:00,1.54875,1.5489,1.54855,1.54855,130000000.0
2009-08-21 19:09:00,1.54865,1.54875,1.5485,1.5486,54400000.0
2009-08-21 19:10:00,1.5486,1.54885,1.5483,1.5487,125800000.0
2009-08-21 19:11:00,1.54875,1.5493,1.5486,1.54875,170500000.0
2009-08-21 19:12:00,1.54875,1.54905,1.5487,1.54905,53600000.0
2009-08-21 19:13:00,1.54905,1.54905,1.54865,1.5489,44700000.0
2009-08-21 19:14:00,1.5489,1.5492,1.5489,1.5492,59100000.0
2009-08-21 19:15:00,1.54925,1.54925,1.54895,1.54905,69100000.0
2009-08-21 19:16:00,1.54905,1.54905,1.54905,1.54905,11000000.0
2009-08-21 19:17:00,1.54905,1.54945,1.54905,1.5493,78200000.0
2009-08-21 19:18:00,1.54935,1.5494,1.54905,1.54925,72100000.0
2009-08-21 19:19:00,1.54925,1.54925,1.54905,1.5492,70400000.0
2009-08-21 19:20:00,1.5492,1.5493,1.5491,1.54915,119600000.0
2009-08-21 19:21:00,1.54915,1.5493,1.54905,1.54905,128000000.0
2009-08-21 19:22:00,1.54905,1.5492,1.54905,1.5492,142200000.0
2009-08-21 19:23:00,1.54915,1.5498,1.54915,1.5496,149000000.0
2009-08-21 19:24:00,1.5496,1.5498,1.54945,1.5498,110600000.0
2009-08-21 19:25:00,1.5497,1.55015,1.54965,1.5499,110900000.0
2009-08-21 19:26:00,1.5499,1.5504,1.5499,1.5504,154400000.0
2009-08-21 19:27:00,1.5504,1.55055,1.55005,1.5501,209900000.0
2009-08-21 19:28:00,1.5502,1.55065,1.5502,1.55065,150700000.0
2009-08-21 19:29:00,1.55065,1.55065,1.55035,1.5505,159900000.0
2009-08-21 19:30:00,1.55045,1.5508,1.55035,1.55075,100100000.0
2009-08-21 19:31:00,1.5508,1.5508,1.5502,1.55035,202000000.0
2009-08-21 19:32:00,1.55025,1.55065,1.5502,1.55045,164300000.0
2009-08-21 19:33:00,1.55045,1.55065,1.5504,1.5506,129100000.0
2009-08-21 19:34:00,1.5506,1.5511,1.5505,1.551,167700000.0
2009-08-21 19:35:00,1.5511,1.55165,1.5511,1.55165,137200000.0
2009-08-21 19:36:00,1.55155,1.55175,1.5514,1.5514,82900000.0
2009-08-21 19:37:00,1.5514,1.5515,1.5513,1.55135,86900000.0
2009-08-21 19:38:00,1.55145,1.5518,1.55115,1.5516,171200000.0
2009-08-21 19:39:00,1.5516,1.5518,1.5515,1.55165,87000000.0
2009-08-21 19:40:00,1.55165,1.55165,1.5512,1.5516,146500000.0
2009-08-21 19:41:00,1.5517,1.55185,1.5516,1.55175,112800000.0
2009-08-21 19:42:00,1.5517,1.552,1.5517,1.55175,132000000.0
2009-08-21 19:43:00,1.5519,1.5519,1.55175,1.5518,72100000.0
2009-08-21 19:44:00,1.5518,1.55215,1.5517,1.5521,118200000.0
2009-08-21 19:45:00,1.55215,1.55225,1.5517,1.5517,76600000.0
2009-08-21 19:46:00,1.5518,1.5518,1.5518,1.5518,55000000.0
2009-08-21 19:47:00,1.5518,1.5518,1.5515,1.5516,65300000.0
2009-08-21 19:48:00,1.55165,1.55175,1.5516,1.5516,35400000.0
2009-08-21 19:49:00,1.55165,1.5519,1.55165,1.55175,97600000.0
2009-08-21 19:50:00,1.55165,1.55195,1.5516,1.55185,115800000.0
2009-08-21 19:51:00,1.55195,1.55205,1.55185,1.55195,91900000.0
2009-08-21 19:52:00,1.55195,1.55205,1.55175,1.5518,111600000.0
2009-08-21 19:53:00,1.5518,1.55205,1.5517,1.55195,83300000.0
2009-08-21 19:54:00,1.55205,1.55215,1.5518,1.5521,73100000.0
2009-08-21 19:55:00,1.55215,1.55245,1.55205,1.5524,40500000.0
2009-08-21 19:56:00,1.55245,1.5527,1.5522,1.5523,133900000.0
2009-08-21 19:57:00,1.5524,1.5525,1.5523,1.55235,77100000.0
2009-08-21 19:58:00,1.55235,1.5524,1.55225,1.55225,66000000.0
2009-08-21 19:59:00,1.55225,1.5525,1.55225,1.5525,80500000.0
2009-08-21 20:00:00,1.5525,1.55265,1.5521,1.5526,118000000.0
2009-08-21 20:01:00,1.5526,1.5528,1.55235,1.5526,187200000.0
2009-08-21 20:02:00,1.55265,1.55265,1.55235,1.55235,78100000.0
2009-08-21 20:03:00,1.55245,1.5525,1.55215,1.55235,118100000.0
2009-08-21 20:04:00,1.5523,1.55265,1.5523,1.5525,67100000.0
2009-08-21 20:05:00,1.55245,1.55255,1.5523,1.55255,62600000.0
2009-08-21 20:06:00,1.55255,1.55255,1.5519,1.55195,103200000.0
2009-08-21 20:07:00,1.55195,1.55195,1.55195,1.55195,23600000.0
2009-08-21 20:08:00,1.55195,1.55195,1.5516,1.55185,31500000.0
2009-08-21 20:09:00,1.5519,1.5519,1.55125,1.55125,119900000.0
2009-08-21 20:10:00,1.5513,1.5513,1.55095,1.5511,89100000.0
2009-08-21 20:11:00,1.5512,1.5512,1.5511,1.55115,95600000.0
2009-08-21 20:12:00,1.5512,1.5515,1.5512,1.55145,97500000.0
2009-08-21 20:13:00,1.55145,1.5516,1.5514,1.5514,90600000.0
2009-08-21 20:14:00,1.55135,1.55135,1.5513,1.5513,10000000.0
2009-08-21 20:15:00,1.55135,1.55155,1.55135,1.55145,38900000.0
2009-08-21 20:16:00,1.55145,1.5517,1.55135,1.5515,150200000.0
2009-08-21 20:17:00,1.5515,1.55185,1.5515,1.5515,166000000.0
2009-08-21 20:18:00,1.55155,1.5518,1.5515,1.5516,27100000.0
2009-08-21 20:19:00,1.55155,1.5516,1.55135,1.55145,42200000.0
2009-08-21 20:20:00,1.55145,1.55155,1.551,1.55135,137300000.0
2009-08-21 20:21:00,1.5514,1.55145,1.551,1.55115,91400000.0
2009-08-21 20:22:00,1.5512,1.55155,1.5511,1.55145,51200000.0
2009-08-21 20:23:00,1.5514,1.55145,1.5513,1.5513,72600000.0
2009-08-21 20:24:00,1.5513,1.55135,1.5513,1.55135,45700000.0
2009-08-21 20:25:00,1.55135,1.55155,1.5513,1.55135,76200000.0
2009-08-21 20:26:00,1.55145,1.55165,1.55145,1.55155,28400000.0
2009-08-21 20:27:00,1.55165,1.55165,1.5514,1.55145,59700000.0
2009-08-21 20:28:00,1.5515,1.55155,1.5514,1.55155,42800000.0
2009-08-21 20:29:00,1.5515,1.55165,1.5515,1.55155,31800000.0
2009-08-21 20:30:00,1.5515,1.55175,1.5515,1.55165,88000000.0
2009-08-21 20:31:00,1.55155,1.55185,1.5515,1.5518,81100000.0
2009-08-21 20:32:00,1.5517,1.55215,1.55155,1.552,101800000.0
2009-08-21 20:33:00,1.55205,1.55205,1.55185,1.55185,41700000.0
2009-08-21 20:34:00,1.5519,1.55195,1.5518,1.55195,37000000.0
2009-08-21 20:35:00,1.55195,1.552,1.55185,1.55195,65300000.0
2009-08-21 20:36:00,1.55195,1.5521,1.55195,1.552,34800000.0
2009-08-21 20:37:00,1.552,1.5521,1.55185,1.55185,24600000.0
2009-08-21 20:38:00,1.5518,1.55195,1.55155,1.5519,69500000.0
2009-08-21 20:39:00,1.55195,1.55195,1.55145,1.55155,67300000.0
2009-08-21 20:40:00,1.5516,1.55205,1.5516,1.55185,74000000.0
2009-08-21 20:41:00,1.55175,1.55185,1.5517,1.55175,105400000.0
2009-08-21 20:42:00,1.5518,1.55205,1.55175,1.552,71800000.0
2009-08-21 20:43:00,1.55205,1.55215,1.5518,1.55215,80200000.0
2009-08-21 20:44:00,1.55225,1.5524,1.55215,1.5524,75200000.0
2009-08-21 20:45:00,1.55245,1.5527,1.55245,1.55255,110400000.0
2009-08-21 20:46:00,1.55255,1.5526,1.552,1.5521,66500000.0
2009-08-21 20:47:00,1.55215,1.55215,1.5518,1.5518,53200000.0
2009-08-21 20:48:00,1.5518,1.5519,1.55155,1.55175,71000000.0
2009-08-21 20:49:00,1.5517,1.55185,1.55165,1.5517,63600000.0
2009-08-21 20:50:00,1.5517,1.55175,1.55155,1.5516,43100000.0
2009-08-21 20:51:00,1.5516,1.55165,1.5515,1.55165,52800000.0
2009-08-21 20:52:00,1.5517,1.55185,1.5516,1.5517,27500000.0
2009-08-21 20:53:00,1.55175,1.55185,1.5516,1.55165,23800000.0
2009-08-21 20:54:00,1.5516,1.5516,1.55115,1.5513,114200000.0
2009-08-21 20:55:00,1.55135,1.5514,1.551,1.55135,139300000.0
2009-08-21 20:56:00,1.5514,1.5514,1.55115,1.5512,36100000.0
2009-08-21 20:57:00,1.5514,1.55145,1.5513,1.5514,76800000.0
2009-08-21 20:58:00,1.55145,1.55145,1.55125,1.5514,78900000.0
2009-08-21 20:59:00,1.55145,1.552,1.5514,1.5519,172000000.0
2009-08-21 21:00:00,1.5519,1.5522,1.55175,1.55215,45300000.0
2009-08-21 21:01:00,1.5522,1.55275,1.5522,1.55255,82600000.0
2009-08-21 21:02:00,1.5526,1.5528,1.5526,1.5528,38100000.0
2009-08-21 21:03:00,1.5527,1.5529,1.5526,1.5529,46000000.0
2009-08-21 21:04:00,1.55285,1.55365,1.5528,1.5535,136200000.0
2009-08-21 21:05:00,1.55355,1.5537,1.5534,1.5536,83100000.0
2009-08-21 21:06:00,1.55345,1.5537,1.55345,1.5537,20600000.0
2009-08-21 21:07:00,1.55375,1.55375,1.5536,1.5536,17600000.0
2009-08-21 21:08:00,1.5536,1.55395,1.5536,1.55385,64900000.0
2009-08-21 21:09:00,1.55385,1.554,1.5534,1.5535,36000000.0
2009-08-21 21:10:00,1.5534,1.5536,1.5533,1.5535,42800000.0
2009-08-21 21:11:00,1.5536,1.5536,1.55335,1.55335,26400000.0
2009-08-21 21:12:00,1.55335,1.55355,1.55335,1.5534,31900000.0
2009-08-21 21:13:00,1.55335,1.5535,1.55325,1.5534,28700000.0
2009-08-21 21:14:00,1.5533,1.5534,1.553,1.55305,25600000.0
2009-08-21 21:15:00,1.55295,1.55305,1.5523,1.5523,79000000.0
2009-08-21 21:16:00,1.5524,1.55255,1.55215,1.5523,98500000.0
2009-08-21 21:17:00,1.5523,1.55255,1.55225,1.55255,41900000.0
2009-08-21 21:18:00,1.55255,1.55265,1.5525,1.5525,34200000.0
2009-08-21 21:19:00,1.5525,1.55255,1.5524,1.5525,53600000.0
2009-08-21 21:20:00,1.55265,1.5528,1.5524,1.5524,24100000.0
2009-08-21 21:21:00,1.5524,1.5526,1.5521,1.5522,81500000.0
2009-08-21 21:22:00,1.5523,1.5525,1.55225,1.5523,46400000.0
2009-08-21 21:23:00,1.55225,1.55235,1.5522,1.5522,23200000.0
2009-08-21 21:24:00,1.55225,1.5524,1.5522,1.55235,40000000.0
2009-08-21 21:25:00,1.55235,1.5525,1.5523,1.5525,18000000.0
2009-08-21 21:26:00,1.5524,1.5525,1.5524,1.5524,27000000.0
2009-08-21 21:27:00,1.5525,1.55255,1.5524,1.55255,10600000.0
2009-08-21 21:28:00,1.5525,1.5525,1.55215,1.55225,71500000.0
2009-08-21 21:29:00,1.55225,1.55225,1.552,1.552,19600000.0
2009-08-21 21:30:00,1.55195,1.55205,1.55165,1.55165,51200000.0
2009-08-21 21:31:00,1.5516,1.5518,1.55155,1.55155,66300000.0
2009-08-21 21:32:00,1.55165,1.5518,1.55155,1.5518,22100000.0
2009-08-21 21:33:00,1.5517,1.55185,1.5511,1.5514,58000000.0
2009-08-21 21:34:00,1.5514,1.5514,1.55085,1.5509,116200000.0
2009-08-21 21:35:00,1.5509,1.55135,1.55085,1.55135,84100000.0
2009-08-21 21:36:00,1.5514,1.55175,1.55125,1.5516,95900000.0
2009-08-21 21:37:00,1.5516,1.5516,1.5514,1.55145,32900000.0
2009-08-21 21:38:00,1.5515,1.5516,1.55095,1.5511,150800000.0
2009-08-21 21:39:00,1.5511,1.55125,1.5509,1.55095,113300000.0
2009-08-21 21:40:00,1.551,1.55115,1.55095,1.551,171800000.0
2009-08-21 21:41:00,1.55105,1.55105,1.55055,1.55085,128900000.0
2009-08-21 21:42:00,1.55085,1.55125,1.5507,1.55125,173000000.0
2009-08-21 21:43:00,1.55125,1.55145,1.55105,1.5512,132400000.0
2009-08-21 21:44:00,1.55115,1.55135,1.5508,1.551,82000000.0
2009-08-21 21:45:00,1.5509,1.55105,1.5509,1.55105,64600000.0
2009-08-21 21:46:00,1.5509,1.55105,1.5508,1.5509,64900000.0
2009-08-21 21:47:00,1.55085,1.55095,1.5506,1.5508,60000000.0
2009-08-21 21:48:00,1.5507,1.55085,1.5507,1.5508,37500000.0
2009-08-21 21:49:00,1.55085,1.55145,1.55085,1.5512,131400000.0
2009-08-21 21:50:00,1.5512,1.55155,1.5511,1.55145,57900000.0
2009-08-21 21:51:00,1.5514,1.5515,1.55125,1.55145,38000000.0
2009-08-21 21:52:00,1.5514,1.5515,1.55125,1.5513,32600000.0
2009-08-21 21:53:00,1.5513,1.55135,1.5504,1.5506,45100000.0
2009-08-21 21:54:00,1.55055,1.5506,1.55005,1.5504,74900000.0
2009-08-21 21:55:00,1.5504,1.55045,1.5503,1.5504,18100000.0
2009-08-21 21:56:00,1.5504,1.55045,1.55025,1.5503,23000000.0
2009-08-21 21:57:00,1.55035,1.55035,1.55035,1.55035,1000000.0
2009-08-21 21:58:00,1.5504,1.5506,1.5502,1.5506,54700000.0
2009-08-21 21:59:00,1.5506,1.55085,1.5504,1.55085,97800000.0
2009-08-21 22:00:00,1.5506,1.5508,1.55035,1.5505,58500000.0
2009-08-21 22:01:00,1.55055,1.5506,1.5499,1.5501,48300000.0
2009-08-21 22:02:00,1.55,1.55025,1.54985,1.55025,74300000.0
2009-08-21 22:03:00,1.55015,1.5504,1.55,1.55035,116900000.0
2009-08-21 22:04:00,1.5504,1.5508,1.55025,1.5508,102000000.0
2009-08-21 22:05:00,1.5507,1.5511,1.5506,1.55065,54700000.0
2009-08-21 22:06:00,1.55075,1.551,1.55045,1.55085,56800000.0
2009-08-21 22:07:00,1.55095,1.55105,1.55085,1.5509,43600000.0
2009-08-21 22:08:00,1.55095,1.5513,1.55095,1.55105,19300000.0
2009-08-21 22:09:00,1.55105,1.55105,1.55075,1.5509,48100000.0
2009-08-21 22:10:00,1.5509,1.5511,1.55075,1.55105,62300000.0
2009-08-21 22:11:00,1.5511,1.5512,1.5511,1.5512,14000000.0
2009-08-21 22:12:00,1.55125,1.55125,1.5512,1.5512,9000000.0
2009-08-21 22:13:00,1.5513,1.5518,1.5513,1.5518,36000000.0
2009-08-21 22:14:00,1.55155,1.5519,1.55155,1.5519,11000000.0
2009-08-21 22:15:00,1.5519,1.55215,1.55125,1.55135,84700000.0
2009-08-21 22:16:00,1.55135,1.5518,1.55135,1.5517,81400000.0
2009-08-21 22:17:00,1.55165,1.5519,1.5515,1.5518,52800000.0
2009-08-21 22:18:00,1.5517,1.5518,1.5517,1.55175,13000000.0
2009-08-21 22:19:00,1.55175,1.5518,1.55165,1.55175,17000000.0
2009-08-21 22:20:00,1.55165,1.5518,1.55165,1.5518,13700000.0
2009-08-21 22:21:00,1.5517,1.5518,1.55155,1.5517,19000000.0
2009-08-21 22:22:00,1.5517,1.5517,1.5515,1.55165,21000000.0
2009-08-21 22:23:00,1.55155,1.55165,1.5513,1.5513,21400000.0
2009-08-21 22:24:00,1.55135,1.5515,1.5513,1.5513,18200000.0
2009-08-21 22:25:00,1.5513,1.5513,1.5509,1.5513,19900000.0
2009-08-21 22:26:00,1.5512,1.55125,1.55105,1.55105,13500000.0
2009-08-21 22:27:00,1.551,1.5512,1.5509,1.5512,23300000.0
2009-08-21 22:28:00,1.5512,1.5518,1.5512,1.55135,46400000.0
2009-08-21 22:29:00,1.55135,1.5514,1.55115,1.55115,31000000.0
2009-08-21 22:30:00,1.55095,1.55115,1.55095,1.551,36000000.0
2009-08-21 22:31:00,1.55105,1.55125,1.551,1.55125,16000000.0
2009-08-21 22:32:00,1.5512,1.5512,1.551,1.5511,22100000.0
2009-08-21 22:33:00,1.5511,1.5511,1.551,1.5511,14000000.0
2009-08-21 22:34:00,1.55105,1.55125,1.5509,1.5509,24600000.0
2009-08-21 22:35:00,1.55085,1.55165,1.55085,1.55165,111100000.0
2009-08-21 22:36:00,1.55165,1.55165,1.5511,1.5511,20500000.0
2009-08-21 22:37:00,1.55115,1.55205,1.55115,1.5513,48600000.0
2009-08-21 22:38:00,1.5513,1.55265,1.5513,1.55225,57800000.0
2009-08-21 22:39:00,1.55225,1.55225,1.5521,1.55225,39900000.0
2009-08-21 22:40:00,1.55215,1.55215,1.55075,1.5514,143700000.0
2009-08-21 22:41:00,1.5515,1.5523,1.5515,1.5523,67500000.0
2009-08-21 22:42:00,1.55205,1.5523,1.552,1.55205,54200000.0
2009-08-21 22:43:00,1.5521,1.5523,1.55185,1.5519,50200000.0
2009-08-21 22:44:00,1.55185,1.55195,1.55155,1.55185,112100000.0
2009-08-21 22:45:00,1.55185,1.552,1.5517,1.5518,41000000.0
2009-08-21 22:46:00,1.55185,1.5519,1.5511,1.55125,118500000.0
2009-08-21 22:47:00,1.55125,1.55125,1.55055,1.5507,114100000.0
2009-08-21 22:48:00,1.5507,1.551,1.55065,1.55065,88400000.0
2009-08-21 22:49:00,1.5506,1.5506,1.5497,1.54975,85200000.0
2009-08-21 22:50:00,1.5498,1.54995,1.5497,1.54995,180880000.0
2009-08-21 22:51:00,1.5501,1.55045,1.5498,1.55,64000000.0
2009-08-21 22:52:00,1.55,1.55025,1.54995,1.55025,26400000.0
2009-08-21 22:53:00,1.55015,1.55015,1.5497,1.5497,27350000.0
2009-08-21 22:54:00,1.5497,1.5498,1.5497,1.5498,11350000.0
2009-08-21 22:55:00,1.54975,1.5498,1.5497,1.5497,24300000.0
2009-08-21 22:56:00,1.5497,1.5498,1.5497,1.5497,12500000.0
2009-08-21 22:57:00,1.5497,1.54985,1.5497,1.5497,8350000.0
2009-08-21 22:58:00,1.5497,1.5498,1.5497,1.54975,9500000.0
2009-08-21 22:59:00,1.5497,1.5497,1.54845,1.54845,83850000.0
2009-08-23 23:01:00,1.54925,1.54925,1.5492,1.5492,3200000.0
2009-08-23 23:02:00,1.5492,1.54925,1.5492,1.54925,3400000.0
2009-08-23 23:03:00,1.5492,1.5492,1.54825,1.54825,6400000.0
2009-08-23 23:04:00,1.5484,1.5484,1.5484,1.5484,5800000.0
2009-08-23 23:05:00,1.54845,1.5485,1.54845,1.54845,4800000.0
2009-08-23 23:07:00,1.5485,1.5485,1.5485,1.5485,1600000.0
2009-08-23 23:08:00,1.5486,1.5486,1.5486,1.5486,3200000.0
2009-08-23 23:09:00,1.5486,1.54865,1.54835,1.5486,12800000.0
2009-08-23 23:10:00,1.54875,1.54875,1.5486,1.5486,4800000.0
2009-08-23 23:11:00,1.5487,1.5487,1.5487,1.5487,3200000.0
2009-08-23 23:12:00,1.54855,1.5489,1.54855,1.54885,17600000.0
2009-08-23 23:13:00,1.5489,1.54895,1.54865,1.54865,18200000.0
2009-08-23 23:14:00,1.5486,1.54895,1.5486,1.54895,4200000.0
2009-08-23 23:15:00,1.5491,1.5491,1.5491,1.5491,1600000.0
2009-08-23 23:16:00,1.549,1.549,1.5489,1.5489,12800000.0
2009-08-23 23:17:00,1.549,1.5491,1.549,1.549,8000000.0
2009-08-23 23:18:00,1.5491,1.5491,1.54865,1.54875,17600000.0
2009-08-23 23:19:00,1.54885,1.54885,1.5474,1.5474,10000000.0
2009-08-23 23:20:00,1.54685,1.547,1.54685,1.547,3200000.0
2009-08-23 23:21:00,1.5472,1.5472,1.5469,1.5469,4800000.0
2009-08-23 23:22:00,1.547,1.5472,1.547,1.5472,3200000.0
2009-08-23 23:24:00,1.5474,1.548,1.5473,1.54745,18800000.0
2009-08-23 23:25:00,1.5476,1.5476,1.5476,1.5476,3200000.0
2009-08-23 23:26:00,1.5476,1.5476,1.5476,1.5476,1600000.0
2009-08-23 23:29:00,1.5477,1.5477,1.5477,1.5477,1600000.0
2009-08-23 23:31:00,1.5477,1.5477,1.5476,1.5476,4800000.0
2009-08-23 23:33:00,1.54745,1.54745,1.54745,1.54745,4800000.0
2009-08-23 23:35:00,1.54745,1.54745,1.54745,1.54745,8000000.0
2009-08-23 23:38:00,1.54745,1.54745,1.54745,1.54745,1600000.0
2009-08-23 23:41:00,1.54745,1.5476,1.54745,1.5476,4800000.0
2009-08-23 23:42:00,1.5476,1.5476,1.5476,1.5476,4800000.0
2009-08-23 23:47:00,1.5476,1.5476,1.5476,1.5476,1600000.0
2009-08-23 23:48:00,1.5476,1.5476,1.54685,1.5472,8000000.0
2009-08-23 23:50:00,1.5474,1.5474,1.5473,1.5473,30400000.0
2009-08-23 23:51:00,1.5473,1.5473,1.5473,1.5473,1600000.0
2009-08-23 23:53:00,1.5475,1.54795,1.54715,1.54715,5200000.0
2009-08-23 23:57:00,1.5473,1.5473,1.5473,1.5473,1600000.0
2009-08-23 23:58:00,1.5475,1.5475,1.5472,1.5474,24000000.0
2009-08-23 23:59:00,1.5474,1.5474,1.5474,1.5474,4800000.0
2009-08-24 00:00:00,1.5474,1.5474,1.54715,1.54715,25600000.0
2009-08-24 00:01:00,1.5473,1.54805,1.54715,1.5475,12400000.0
2009-08-24 00:02:00,1.54725,1.54745,1.5471,1.54715,23200000.0
2009-08-24 00:03:00,1.54735,1.54785,1.5471,1.54785,31300000.0
2009-08-24 00:04:00,1.54785,1.54785,1.54785,1.54785,33900000.0
2009-08-24 00:05:00,1.54785,1.5479,1.54785,1.54785,36300000.0
2009-08-24 00:06:00,1.54785,1.548,1.54785,1.548,11000000.0
2009-08-24 00:07:00,1.548,1.548,1.5477,1.54775,16600000.0
2009-08-24 00:08:00,1.54775,1.54775,1.54755,1.5477,45200000.0
2009-08-24 00:09:00,1.54705,1.5473,1.54705,1.5473,19700000.0
2009-08-24 00:10:00,1.54735,1.54745,1.5473,1.54735,17000000.0
2009-08-24 00:11:00,1.5474,1.54765,1.5472,1.5473,46200000.0
2009-08-24 00:12:00,1.5473,1.5477,1.5473,1.5476,8700000.0
2009-08-24 00:13:00,1.5477,1.54785,1.5477,1.54785,16000000.0
2009-08-24 00:14:00,1.5477,1.5477,1.5477,1.5477,1600000.0
2009-08-24 00:15:00,1.5477,1.5477,1.5477,1.5477,1600000.0
2009-08-24 00:16:00,1.5474,1.5474,1.5473,1.5473,10600000.0
2009-08-24 00:17:00,1.54735,1.5474,1.5473,1.54735,10800000.0
2009-08-24 00:18:00,1.5473,1.54735,1.5473,1.54735,4400000.0
2009-08-24 00:19:00,1.54735,1.54735,1.54735,1.54735,1600000.0
2009-08-24 00:20:00,1.5473,1.5473,1.54719,1.54722,16200000.0
2009-08-24 00:21:00,1.54755,1.5477,1.54755,1.54755,16200000.0
2009-08-24 00:22:00,1.54755,1.54755,1.54735,1.54745,22000000.0
2009-08-24 00:23:00,1.5475,1.5475,1.5473,1.5474,22400000.0
2009-08-24 00:24:00,1.5474,1.5474,1.5474,1.5474,1600000.0
2009-08-24 00:25:00,1.5474,1.5474,1.54735,1.54735,14800000.0
2009-08-24 00:26:00,1.5473,1.5473,1.5473,1.5473,1600000.0
2009-08-24 00:27:00,1.54735,1.54745,1.54735,1.5474,12200000.0
2009-08-24 00:28:00,1.5474,1.5477,1.5474,1.5476,50400000.0
2009-08-24 00:29:00,1.5476,1.54775,1.54755,1.5476,12500000.0
2009-08-24 00:30:00,1.54765,1.548,1.54765,1.54795,69600000.0
2009-08-24 00:31:00,1.54805,1.5481,1.54745,1.54795,70000000.0
2009-08-24 00:32:00,1.54795,1.54795,1.5472,1.5478,75200000.0
2009-08-24 00:33:00,1.5478,1.5478,1.5474,1.54755,46400000.0
2009-08-24 00:34:00,1.54755,1.5479,1.54755,1.5479,25600000.0
2009-08-24 00:35:00,1.54805,1.54815,1.5476,1.5479,39600000.0
2009-08-24 00:36:00,1.54785,1.5479,1.54785,1.54785,24600000.0
2009-08-24 00:37:00,1.54785,1.5479,1.5477,1.54775,35000000.0
2009-08-24 00:38:00,1.54775,1.54775,1.54765,1.54765,71800000.0
2009-08-24 00:39:00,1.54765,1.54795,1.5474,1.5475,41000000.0
2009-08-24 00:40:00,1.54745,1.54785,1.5474,1.5475,30000000.0
2009-08-24 00:41:00,1.5476,1.5481,1.5476,1.548,15400000.0
2009-08-24 00:42:00,1.54815,1.54815,1.54735,1.5474,49400000.0
2009-08-24 00:43:00,1.54745,1.5475,1.5474,1.5474,14000000.0
2009-08-24 00:44:00,1.54745,1.54785,1.5474,1.54785,17900000.0
2009-08-24 00:45:00,1.54785,1.54825,1.54785,1.5481,26800000.0
2009-08-24 00:46:00,1.54757,1.54761,1.54754,1.54755,31600000.0
2009-08-24 00:47:00,1.5481,1.5481,1.5476,1.5478,31600000.0
2009-08-24 00:48:00,1.5477,1.548,1.5477,1.548,29200000.0
2009-08-24 00:49:00,1.548,1.5481,1.548,1.548,4800000.0
2009-08-24 00:50:00,1.54795,1.5481,1.5479,1.5481,21900000.0
2009-08-24 00:51:00,1.5479,1.548,1.5479,1.5479,17900000.0
2009-08-24 00:52:00,1.5479,1.5481,1.5477,1.548,22200000.0
2009-08-24 00:53:00,1.54815,1.54825,1.548,1.54815,35200000.0
2009-08-24 00:54:00,1.5482,1.5482,1.5477,1.5477,27600000.0
2009-08-24 00:55:00,1.5478,1.54785,1.5477,1.54775,28900000.0
2009-08-24 00:56:00,1.54775,1.54785,1.5473,1.5477,27000000.0
2009-08-24 00:57:00,1.5477,1.54785,1.5477,1.5477,9600000.0
2009-08-24 00:58:00,1.5477,1.5477,1.5472,1.5473,32400000.0
2009-08-24 00:59:00,1.5472,1.54735,1.5472,1.5472,64000000.0
2009-08-24 01:00:00,1.5472,1.5473,1.5472,1.5473,109600000.0
2009-08-24 01:01:00,1.54725,1.54725,1.5472,1.5472,21600000.0
2009-08-24 01:02:00,1.5472,1.5472,1.5472,1.5472,9600000.0
2009-08-24 01:03:00,1.5472,1.5472,1.5472,1.5472,26400000.0
2009-08-24 01:04:00,1.5472,1.54775,1.5472,1.5472,83400000.0
2009-08-24 01:05:00,1.5472,1.54775,1.5472,1.54775,103200000.0
2009-08-24 01:06:00,1.5477,1.54785,1.5475,1.54785,113600000.0
2009-08-24 01:07:00,1.548,1.54905,1.548,1.54865,104400000.0
2009-08-24 01:08:00,1.54865,1.5493,1.5486,1.5489,62400000.0
2009-08-24 01:09:00,1.54875,1.54885,1.54855,1.54855,33600000.0
2009-08-24 01:10:00,1.54855,1.5487,1.5485,1.54855,38400000.0
2009-08-24 01:11:00,1.5486,1.5489,1.54855,1.5489,19200000.0
2009-08-24 01:12:00,1.5487,1.5489,1.5487,1.5489,19200000.0
2009-08-24 01:13:00,1.5488,1.54895,1.54845,1.54855,67200000.0
2009-08-24 01:14:00,1.54855,1.54955,1.54855,1.54955,54400000.0
2009-08-24 01:15:00,1.54955,1.5497,1.5494,1.5494,14400000.0
2009-08-24 01:16:00,1.54945,1.54955,1.5494,1.5494,4800000.0
2009-08-24 01:17:00,1.5494,1.5499,1.5494,1.5499,51200000.0
2009-08-24 01:18:00,1.5498,1.54985,1.54975,1.5498,33600000.0
2009-08-24 01:19:00,1.54965,1.5502,1.54955,1.5496,76000000.0
2009-08-24 01:20:00,1.5496,1.54965,1.5493,1.54935,35600000.0
2009-08-24 01:21:00,1.54935,1.54965,1.5492,1.54955,70000000.0
2009-08-24 01:22:00,1.54965,1.54965,1.54945,1.5495,31000000.0
2009-08-24 01:23:00,1.5495,1.5499,1.5493,1.54945,52600000.0
2009-08-24 01:24:00,1.5495,1.5495,1.54945,1.54945,13000000.0
2009-08-24 01:25:00,1.5491,1.54915,1.54885,1.5491,9800000.0
2009-08-24 01:26:00,1.54895,1.5493,1.54895,1.5493,23200000.0
2009-08-24 01:27:00,1.54925,1.54925,1.54925,1.54925,6400000.0
2009-08-24 01:28:00,1.5491,1.54925,1.5488,1.54885,21400000.0
2009-08-24 01:29:00,1.5488,1.54895,1.5488,1.5488,10600000.0
2009-08-24 01:30:00,1.54895,1.5493,1.54895,1.54915,34400000.0
2009-08-24 01:31:00,1.5493,1.54945,1.54915,1.5493,85000000.0
2009-08-24 01:32:00,1.5495,1.5497,1.5493,1.5496,35000000.0
2009-08-24 01:33:00,1.54975,1.54995,1.54975,1.54985,45400000.0
2009-08-24 01:34:00,1.5497,1.5499,1.5496,1.54975,39400000.0
2009-08-24 01:35:00,1.54975,1.54985,1.54935,1.5495,49800000.0
2009-08-24 01:36:00,1.54945,1.54945,1.549,1.54915,38400000.0
2009-08-24 01:37:00,1.54915,1.54915,1.5488,1.5489,34000000.0
2009-08-24 01:38:00,1.5489,1.5489,1.5486,1.5489,48800000.0
2009-08-24 01:39:00,1.549,1.54935,1.54875,1.549,55000000.0
2009-08-24 01:40:00,1.54905,1.5494,1.549,1.54935,62800000.0
2009-08-24 01:41:00,1.54925,1.5497,1.5491,1.5493,115800000.0
2009-08-24 01:42:00,1.5493,1.5494,1.54905,1.5492,43800000.0
2009-08-24 01:43:00,1.54925,1.54945,1.54925,1.54925,37000000.0
2009-08-24 01:44:00,1.5492,1.54955,1.5492,1.5495,20800000.0
2009-08-24 01:45:00,1.54935,1.54965,1.5488,1.54895,96600000.0
2009-08-24 01:46:00,1.5488,1.5492,1.5488,1.5492,43000000.0
2009-08-24 01:47:00,1.5492,1.5494,1.5484,1.54855,108600000.0
2009-08-24 01:48:00,1.54855,1.5489,1.54845,1.5489,43600000.0
2009-08-24 01:49:00,1.549,1.549,1.5477,1.54795,96500000.0
2009-08-24 01:50:00,1.54795,1.5481,1.5474,1.5474,71800000.0
2009-08-24 01:51:00,1.5475,1.54795,1.5475,1.5479,26300000.0
2009-08-24 01:52:00,1.5479,1.54835,1.5476,1.54835,48400000.0
2009-08-24 01:53:00,1.54835,1.54845,1.5483,1.5484,64000000.0
2009-08-24 01:54:00,1.5484,1.54935,1.5483,1.54935,73800000.0
2009-08-24 01:55:00,1.5495,1.54965,1.5488,1.54885,90400000.0
2009-08-24 01:56:00,1.54885,1.5489,1.54855,1.5488,52200000.0
2009-08-24 01:57:00,1.5488,1.5496,1.5488,1.5491,31600000.0
2009-08-24 01:58:00,1.5491,1.54925,1.5491,1.5492,21200000.0
2009-08-24 01:59:00,1.54915,1.5492,1.54915,1.5492,11600000.0
2009-08-24 02:00:00,1.54885,1.54955,1.54885,1.5494,61000000.0
2009-08-24 02:01:00,1.5494,1.5498,1.54905,1.5498,61200000.0
2009-08-24 02:02:00,1.54935,1.5499,1.54875,1.54885,82900000.0
2009-08-24 02:03:00,1.54875,1.54915,1.54875,1.54915,57800000.0
2009-08-24 02:04:00,1.5491,1.54925,1.5491,1.54915,41400000.0
2009-08-24 02:05:00,1.5491,1.54915,1.549,1.54905,65400000.0
2009-08-24 02:06:00,1.5491,1.5493,1.5491,1.5493,50000000.0
2009-08-24 02:07:00,1.5492,1.5495,1.54915,1.54935,33200000.0
2009-08-24 02:08:00,1.5493,1.54975,1.5492,1.54955,83000000.0
2009-08-24 02:09:00,1.54955,1.54955,1.5491,1.5491,40000000.0
2009-08-24 02:10:00,1.5491,1.5491,1.549,1.549,18400000.0
2009-08-24 02:11:00,1.549,1.5499,1.549,1.54965,67800000.0
2009-08-24 02:12:00,1.54965,1.5498,1.5494,1.5498,81600000.0
2009-08-24 02:13:00,1.54975,1.54995,1.54835,1.54845,144400000.0
2009-08-24 02:14:00,1.5484,1.5488,1.5483,1.5483,94000000.0
2009-08-24 02:15:00,1.54845,1.54875,1.54785,1.54875,89600000.0
2009-08-24 02:16:00,1.5488,1.5492,1.5488,1.54915,63800000.0
2009-08-24 02:17:00,1.54915,1.5495,1.54915,1.54945,61200000.0
2009-08-24 02:18:00,1.54945,1.54955,1.54925,1.54925,79800000.0
2009-08-24 02:19:00,1.54925,1.54935,1.54925,1.54925,22800000.0
2009-08-24 02:20:00,1.5493,1.54945,1.54925,1.54935,47700000.0
2009-08-24 02:21:00,1.54935,1.54945,1.54915,1.54915,29300000.0
2009-08-24 02:22:00,1.5491,1.54945,1.5491,1.5493,34800000.0
2009-08-24 02:23:00,1.54925,1.5493,1.5491,1.5493,36400000.0
2009-08-24 02:24:00,1.5493,1.54945,1.5493,1.54945,8800000.0
2009-08-24 02:25:00,1.5495,1.54965,1.5495,1.54955,8200000.0
2009-08-24 02:26:00,1.54955,1.5498,1.54945,1.5496,36400000.0
2009-08-24 02:27:00,1.54965,1.54985,1.54945,1.5496,39800000.0
2009-08-24 02:28:00,1.54955,1.54985,1.54955,1.54965,38400000.0
2009-08-24 02:29:00,1.5496,1.54965,1.54935,1.5494,32400000.0
2009-08-24 02:30:00,1.5494,1.5494,1.5494,1.5494,2400000.0
2009-08-24 02:31:00,1.5494,1.54975,1.5493,1.54965,57200000.0
2009-08-24 02:32:00,1.54975,1.55005,1.5497,1.5497,30000000.0
2009-08-24 02:33:00,1.5497,1.5499,1.54945,1.54965,83700000.0
2009-08-24 02:34:00,1.5496,1.5498,1.54945,1.54945,58300000.0
2009-08-24 02:35:00,1.54945,1.54985,1.54945,1.54975,87100000.0
2009-08-24 02:36:00,1.54975,1.5501,1.5488,1.5488,153300000.0
2009-08-24 02:37:00,1.54885,1.549,1.5484,1.5485,89200000.0
2009-08-24 02:38:00,1.5485,1.54915,1.54845,1.54895,123900000.0
2009-08-24 02:39:00,1.54905,1.5494,1.5487,1.5493,85400000.0
2009-08-24 02:40:00,1.5493,1.5497,1.5488,1.5489,104200000.0
2009-08-24 02:41:00,1.5489,1.5492,1.5487,1.5491,81500000.0
2009-08-24 02:42:00,1.5491,1.5491,1.549,1.549,17900000.0
2009-08-24 02:43:00,1.5491,1.5492,1.5487,1.5488,29700000.0
2009-08-24 02:44:00,1.5488,1.549,1.5488,1.54895,21100000.0
2009-08-24 02:45:00,1.549,1.5491,1.5489,1.54895,32600000.0
2009-08-24 02:46:00,1.549,1.549,1.5486,1.54875,28100000.0
2009-08-24 02:47:00,1.5485,1.5488,1.5485,1.54875,30600000.0
2009-08-24 02:48:00,1.5487,1.5491,1.5487,1.5491,32100000.0
2009-08-24 02:49:00,1.54905,1.5491,1.5487,1.5488,45400000.0
2009-08-24 02:50:00,1.54875,1.54885,1.54855,1.54875,21800000.0
2009-08-24 02:51:00,1.54885,1.54885,1.54855,1.54865,29400000.0
2009-08-24 02:52:00,1.5486,1.5486,1.5482,1.5482,28800000.0
2009-08-24 02:53:00,1.54825,1.5484,1.54795,1.54805,42200000.0
2009-08-24 02:54:00,1.54795,1.54845,1.54795,1.54845,31500000.0
2009-08-24 02:55:00,1.5485,1.54875,1.548,1.548,45800000.0
2009-08-24 02:56:00,1.54805,1.54815,1.54785,1.54795,33000000.0
2009-08-24 02:57:00,1.54785,1.5481,1.5477,1.54805,55600000.0
2009-08-24 02:58:00,1.54805,1.5482,1.548,1.5481,34500000.0
2009-08-24 02:59:00,1.54815,1.54835,1.54815,1.54825,11900000.0
2009-08-24 03:00:00,1.54825,1.5484,1.54825,1.5484,19400000.0
2009-08-24 03:01:00,1.54835,1.54835,1.5482,1.54825,15400000.0
2009-08-24 03:02:00,1.54835,1.54835,1.5476,1.5476,29100000.0
2009-08-24 03:03:00,1.54765,1.54765,1.5474,1.54755,10400000.0
2009-08-24 03:04:00,1.54745,1.54795,1.5473,1.54795,21200000.0
2009-08-24 03:05:00,1.54795,1.54805,1.5473,1.5475,40200000.0
2009-08-24 03:06:00,1.54755,1.5478,1.5472,1.5472,45700000.0
2009-08-24 03:07:00,1.5472,1.5472,1.5472,1.5472,57700000.0
2009-08-24 03:08:00,1.5472,1.54745,1.5472,1.54735,52400000.0
2009-08-24 03:09:00,1.5474,1.5474,1.5472,1.5473,26400000.0
2009-08-24 03:10:00,1.5472,1.5472,1.5472,1.5472,33800000.0
2009-08-24 03:11:00,1.5472,1.5472,1.5472,1.5472,7200000.0
2009-08-24 03:12:00,1.5472,1.54735,1.5472,1.5472,28400000.0
2009-08-24 03:13:00,1.54725,1.54755,1.5472,1.54745,38400000.0
2009-08-24 03:14:00,1.54745,1.5478,1.54725,1.5473,82600000.0
2009-08-24 03:15:00,1.5473,1.5477,1.54725,1.5474,45200000.0
2009-08-24 03:16:00,1.5474,1.54765,1.54735,1.5476,81800000.0
2009-08-24 03:17:00,1.5476,1.54775,1.54755,1.5477,67200000.0
2009-08-24 03:18:00,1.54765,1.54785,1.5473,1.5473,78400000.0
2009-08-24 03:19:00,1.5474,1.54745,1.54735,1.54735,43200000.0
2009-08-24 03:20:00,1.5474,1.54765,1.54735,1.54745,54000000.0
2009-08-24 03:21:00,1.54745,1.5475,1.5472,1.54725,91400000.0
2009-08-24 03:22:00,1.54735,1.5474,1.54735,1.5474,16800000.0
2009-08-24 03:23:00,1.54735,1.54745,1.54735,1.54745,5600000.0
2009-08-24 03:24:00,1.5475,1.5475,1.54745,1.5475,7800000.0
2009-08-24 03:25:00,1.54745,1.5475,1.54745,1.5475,3600000.0
2009-08-24 03:26:00,1.54755,1.54775,1.54735,1.54735,35400000.0
2009-08-24 03:27:00,1.5474,1.54745,1.54725,1.54725,38000000.0
2009-08-24 03:28:00,1.54725,1.54735,1.54725,1.54725,6500000.0
2009-08-24 03:29:00,1.54735,1.54735,1.5472,1.5472,19600000.0
2009-08-24 03:30:00,1.54725,1.54725,1.5472,1.5472,39400000.0
2009-08-24 03:31:00,1.5472,1.5472,1.5472,1.5472,33600000.0
2009-08-24 03:32:00,1.5472,1.54725,1.5472,1.5472,86700000.0
2009-08-24 03:33:00,1.5472,1.54765,1.54715,1.54745,55900000.0
2009-08-24 03:34:00,1.54745,1.54785,1.54745,1.5478,65800000.0
2009-08-24 03:35:00,1.54775,1.54785,1.5476,1.5477,25000000.0
2009-08-24 03:36:00,1.5477,1.5478,1.54715,1.5476,82900000.0
2009-08-24 03:37:00,1.5477,1.5477,1.5474,1.5475,52000000.0
2009-08-24 03:38:00,1.54755,1.54775,1.5475,1.54775,22400000.0
2009-08-24 03:39:00,1.5478,1.5478,1.5474,1.54745,41800000.0
2009-08-24 03:40:00,1.54755,1.54765,1.54745,1.54745,8600000.0
2009-08-24 03:41:00,1.54745,1.5475,1.5473,1.54735,34200000.0
2009-08-24 03:42:00,1.54735,1.54755,1.54725,1.54755,19800000.0
2009-08-24 03:43:00,1.5475,1.5476,1.54735,1.54755,25000000.0
2009-08-24 03:44:00,1.5476,1.5476,1.5474,1.54745,21800000.0
2009-08-24 03:45:00,1.5474,1.54745,1.54715,1.5472,51100000.0
2009-08-24 03:46:00,1.5473,1.54765,1.5471,1.5475,88200000.0
2009-08-24 03:47:00,1.5474,1.5474,1.5473,1.5474,12300000.0
2009-08-24 03:48:00,1.5474,1.5476,1.5472,1.5472,71500000.0
2009-08-24 03:49:00,1.5472,1.5472,1.5472,1.5472,35200000.0
2009-08-24 03:50:00,1.5472,1.5474,1.5472,1.5474,73500000.0
2009-08-24 03:51:00,1.5474,1.54745,1.5472,1.5474,76800000.0
2009-08-24 03:52:00,1.54745,1.54745,1.5472,1.5472,90300000.0
2009-08-24 03:53:00,1.54725,1.54735,1.5472,1.5472,77400000.0
2009-08-24 03:54:00,1.54725,1.5473,1.5472,1.5472,52500000.0
2009-08-24 03:55:00,1.5472,1.54725,1.5472,1.5472,33300000.0
2009-08-24 03:56:00,1.5472,1.5472,1.5472,1.5472,45600000.0
2009-08-24 03:57:00,1.5472,1.5472,1.5472,1.5472,2400000.0
2009-08-24 03:58:00,1.5472,1.5473,1.5472,1.5472,58800000.0
2009-08-24 03:59:00,1.5472,1.54725,1.5472,1.54725,5900000.0
2009-08-24 04:00:00,1.54735,1.5475,1.5472,1.5472,72300000.0
2009-08-24 04:01:00,1.5472,1.5472,1.5472,1.5472,26400000.0
2009-08-24 04:02:00,1.5472,1.5472,1.5472,1.5472,81600000.0
2009-08-24 04:03:00,1.5472,1.5472,1.5472,1.5472,50400000.0
2009-08-24 04:04:00,1.5472,1.5472,1.54665,1.54685,55000000.0
2009-08-24 04:05:00,1.5467,1.5472,1.5466,1.547,63800000.0
2009-08-24 04:06:00,1.547,1.54745,1.547,1.54745,21500000.0
2009-08-24 04:07:00,1.5474,1.54755,1.54725,1.5474,46200000.0
2009-08-24 04:08:00,1.5474,1.5478,1.5472,1.5477,62200000.0
2009-08-24 04:09:00,1.54795,1.5481,1.5477,1.548,58400000.0
2009-08-24 04:10:00,1.54805,1.5481,1.54775,1.54795,42000000.0
2009-08-24 04:11:00,1.54785,1.54825,1.54735,1.54745,84700000.0
2009-08-24 04:12:00,1.5475,1.5475,1.5473,1.54735,32000000.0
2009-08-24 04:13:00,1.54745,1.54765,1.5472,1.5474,63000000.0
2009-08-24 04:14:00,1.5474,1.54765,1.5473,1.5475,30400000.0
2009-08-24 04:15:00,1.54745,1.5478,1.5474,1.54755,41000000.0
2009-08-24 04:16:00,1.54765,1.54765,1.5474,1.5475,19000000.0
2009-08-24 04:17:00,1.54755,1.54755,1.5475,1.5475,4000000.0
2009-08-24 04:18:00,1.54755,1.5478,1.5475,1.54765,34000000.0
2009-08-24 04:19:00,1.54765,1.5478,1.5476,1.54765,8000000.0
2009-08-24 04:20:00,1.5476,1.5476,1.5471,1.5472,10000000.0
2009-08-24 04:21:00,1.54715,1.54735,1.54715,1.54725,14000000.0
2009-08-24 04:22:00,1.54725,1.5475,1.54725,1.5474,31000000.0
2009-08-24 04:23:00,1.5474,1.5475,1.54725,1.54725,21000000.0
2009-08-24 04:24:00,1.54725,1.54745,1.5469,1.54735,52600000.0
2009-08-24 04:25:00,1.54735,1.5475,1.54735,1.54735,8000000.0
2009-08-24 04:26:00,1.5472,1.5472,1.5472,1.5472,1600000.0
2009-08-24 04:27:00,1.54735,1.5475,1.5473,1.5475,18700000.0
2009-08-24 04:28:00,1.54745,1.5475,1.54725,1.5475,62900000.0
2009-08-24 04:29:00,1.54745,1.5475,1.5472,1.54725,23000000.0
2009-08-24 04:30:00,1.54725,1.5476,1.54695,1.54725,90800000.0
2009-08-24 04:31:00,1.5472,1.5474,1.54715,1.5472,57200000.0
2009-08-24 04:32:00,1.5472,1.54735,1.5472,1.54735,30400000.0
2009-08-24 04:33:00,1.5474,1.5477,1.5474,1.5475,53100000.0
2009-08-24 04:34:00,1.5475,1.5475,1.5473,1.5474,24300000.0
2009-08-24 04:35:00,1.5475,1.5475,1.5473,1.5473,16000000.0
2009-08-24 04:36:00,1.5473,1.5473,1.5473,1.5473,48000000.0
2009-08-24 04:37:00,1.5473,1.5473,1.5472,1.5472,17600000.0
2009-08-24 04:38:00,1.5472,1.5472,1.5468,1.5469,44900000.0
2009-08-24 04:39:00,1.54695,1.547,1.5469,1.5469,47900000.0
2009-08-24 04:40:00,1.5468,1.54685,1.5466,1.54665,41100000.0
2009-08-24 04:41:00,1.54665,1.54675,1.5466,1.54675,34200000.0
2009-08-24 04:42:00,1.54675,1.54675,1.54655,1.54665,41800000.0
2009-08-24 04:43:00,1.5466,1.5466,1.5465,1.5465,13600000.0
2009-08-24 04:44:00,1.5465,1.54695,1.5465,1.54695,38900000.0
2009-08-24 04:45:00,1.54685,1.54695,1.54665,1.54685,24600000.0
2009-08-24 04:46:00,1.54685,1.5471,1.5467,1.54685,24800000.0
2009-08-24 04:47:00,1.5467,1.5469,1.54665,1.54685,14000000.0
2009-08-24 04:48:00,1.5469,1.5469,1.54645,1.5466,32800000.0
2009-08-24 04:49:00,1.54655,1.5466,1.5463,1.5464,29100000.0
2009-08-24 04:50:00,1.54635,1.54635,1.546,1.54625,41200000.0
2009-08-24 04:51:00,1.54635,1.5466,1.54625,1.5465,21600000.0
2009-08-24 04:52:00,1.54655,1.54655,1.54585,1.5459,62600000.0
2009-08-24 04:53:00,1.54585,1.54605,1.5458,1.5459,76200000.0
2009-08-24 04:54:00,1.54595,1.5461,1.5459,1.5459,29200000.0
2009-08-24 04:55:00,1.54595,1.5461,1.5459,1.54595,34600000.0
2009-08-24 04:56:00,1.54585,1.5462,1.54565,1.5462,109800000.0
2009-08-24 04:57:00,1.5461,1.5463,1.5461,1.54625,38900000.0
2009-08-24 04:58:00,1.5462,1.5463,1.5462,1.5463,17400000.0
2009-08-24 04:59:00,1.5462,1.5466,1.5462,1.5465,28900000.0
2009-08-24 05:00:00,1.5465,1.5466,1.54645,1.5465,21200000.0
2009-08-24 05:01:00,1.54655,1.5467,1.54645,1.54645,34000000.0
2009-08-24 05:02:00,1.54645,1.54645,1.54605,1.5462,61000000.0
2009-08-24 05:03:00,1.5462,1.5464,1.54575,1.5458,23700000.0
2009-08-24 05:04:00,1.5458,1.5461,1.54575,1.546,25000000.0
2009-08-24 05:05:00,1.54595,1.54615,1.54585,1.5459,33300000.0
2009-08-24 05:06:00,1.54585,1.54655,1.54565,1.5465,71600000.0
2009-08-24 05:07:00,1.5466,1.54675,1.5466,1.5467,24000000.0
2009-08-24 05:08:00,1.5468,1.5468,1.5465,1.5465,35000000.0
2009-08-24 05:09:00,1.54655,1.5467,1.54655,1.54665,10000000.0
2009-08-24 05:10:00,1.5467,1.54685,1.54665,1.54675,37000000.0
2009-08-24 05:11:00,1.54675,1.54685,1.54655,1.5466,56300000.0
2009-08-24 05:12:00,1.5466,1.5469,1.5466,1.5469,24800000.0
2009-08-24 05:13:00,1.5469,1.547,1.5468,1.547,28600000.0
2009-08-24 05:14:00,1.54665,1.54685,1.54665,1.54685,46400000.0
2009-08-24 05:15:00,1.5468,1.5468,1.5467,1.5467,7400000.0
2009-08-24 05:16:00,1.5467,1.54675,1.5466,1.5466,38000000.0
2009-08-24 05:17:00,1.54665,1.54665,1.54645,1.5466,35800000.0
2009-08-24 05:18:00,1.54665,1.54675,1.5466,1.54665,17200000.0
2009-08-24 05:19:00,1.5466,1.54665,1.54645,1.54645,45100000.0
2009-08-24 05:20:00,1.54645,1.5466,1.5463,1.54655,67200000.0
2009-08-24 05:21:00,1.5466,1.54665,1.54625,1.54665,26100000.0
2009-08-24 05:22:00,1.54665,1.54685,1.5466,1.54685,31200000.0
2009-08-24 05:23:00,1.54675,1.547,1.5463,1.54645,33300000.0
2009-08-24 05:24:00,1.5465,1.54675,1.54645,1.54665,24400000.0
2009-08-24 05:25:00,1.5467,1.54685,1.5467,1.5468,10400000.0
2009-08-24 05:26:00,1.54685,1.54685,1.54685,1.54685,1000000.0
2009-08-24 05:27:00,1.54685,1.5471,1.5468,1.54695,33100000.0
2009-08-24 05:28:00,1.54695,1.54695,1.54685,1.54695,11000000.0
2009-08-24 05:29:00,1.54685,1.54695,1.54685,1.5469,22000000.0
2009-08-24 05:30:00,1.5469,1.5471,1.5469,1.5471,7800000.0
2009-08-24 05:31:00,1.54705,1.5471,1.54685,1.5471,16800000.0
2009-08-24 05:32:00,1.5471,1.5474,1.547,1.5471,48000000.0
2009-08-24 05:33:00,1.54705,1.54705,1.5466,1.5469,63000000.0
2009-08-24 05:34:00,1.5469,1.54695,1.5468,1.5468,28800000.0
2009-08-24 05:35:00,1.5468,1.5468,1.54655,1.54655,23700000.0
2009-08-24 05:36:00,1.54665,1.54675,1.5465,1.5467,43900000.0
2009-08-24 05:37:00,1.54665,1.5467,1.54665,1.5467,8000000.0
2009-08-24 05:38:00,1.5467,1.54685,1.5465,1.5467,38200000.0
2009-08-24 05:39:00,1.54675,1.54685,1.54665,1.54685,25800000.0
2009-08-24 05:40:00,1.54675,1.547,1.54675,1.54675,20800000.0
2009-08-24 05:41:00,1.5468,1.54695,1.5468,1.5469,13200000.0
2009-08-24 05:42:00,1.5469,1.5469,1.54675,1.54675,8800000.0
2009-08-24 05:43:00,1.54675,1.54685,1.5466,1.54675,35200000.0
2009-08-24 05:44:00,1.54685,1.5471,1.54685,1.54695,52000000.0
2009-08-24 05:45:00,1.54695,1.5471,1.54685,1.5469,34600000.0
2009-08-24 05:46:00,1.5469,1.54725,1.5468,1.54715,68600000.0
2009-08-24 05:47:00,1.54715,1.54745,1.54685,1.547,78200000.0
2009-08-24 05:48:00,1.5471,1.5472,1.54695,1.54695,88900000.0
2009-08-24 05:49:00,1.54705,1.5471,1.54695,1.547,68300000.0
2009-08-24 05:50:00,1.5471,1.5471,1.547,1.547,22500000.0
2009-08-24 05:51:00,1.547,1.5471,1.54695,1.547,18200000.0
2009-08-24 05:52:00,1.547,1.547,1.547,1.547,1600000.0
2009-08-24 05:53:00,1.5469,1.5469,1.5467,1.5467,18600000.0
2009-08-24 05:54:00,1.5467,1.5467,1.5467,1.5467,9000000.0
2009-08-24 05:55:00,1.5467,1.54695,1.5467,1.5468,35400000.0
2009-08-24 05:56:00,1.5468,1.54705,1.5468,1.54695,20400000.0
2009-08-24 05:57:00,1.54695,1.54715,1.5469,1.54715,40400000.0
2009-08-24 05:58:00,1.54715,1.54715,1.5469,1.5469,30100000.0
2009-08-24 05:59:00,1.54675,1.54705,1.5467,1.5467,45700000.0
2009-08-24 06:00:00,1.5466,1.5467,1.54655,1.54665,51600000.0
2009-08-24 06:01:00,1.54655,1.54675,1.54645,1.5467,24800000.0
2009-08-24 06:02:00,1.5467,1.5467,1.54665,1.54665,29800000.0
2009-08-24 06:03:00,1.54665,1.54675,1.54665,1.5467,22600000.0
2009-08-24 06:04:00,1.54685,1.54685,1.54655,1.5466,33300000.0
2009-08-24 06:05:00,1.5466,1.5468,1.54645,1.54665,31000000.0
2009-08-24 06:06:00,1.5467,1.5468,1.54665,1.5467,29100000.0
2009-08-24 06:07:00,1.5467,1.54675,1.54655,1.54675,47400000.0
2009-08-24 06:08:00,1.54685,1.54685,1.5467,1.5467,3300000.0
2009-08-24 06:09:00,1.54675,1.54685,1.54645,1.5467,65600000.0
2009-08-24 06:10:00,1.5467,1.5469,1.54645,1.5467,41200000.0
2009-08-24 06:11:00,1.5467,1.5467,1.5465,1.5466,49800000.0
2009-08-24 06:12:00,1.5467,1.5467,1.54655,1.5466,13700000.0
2009-08-24 06:13:00,1.5466,1.54665,1.5465,1.5466,32800000.0
2009-08-24 06:14:00,1.54665,1.54675,1.54645,1.54655,51400000.0
2009-08-24 06:15:00,1.5465,1.5467,1.54645,1.5465,20600000.0
2009-08-24 06:16:00,1.5466,1.5468,1.5466,1.5467,24000000.0
2009-08-24 06:17:00,1.5467,1.5467,1.5466,1.5467,28400000.0
2009-08-24 06:18:00,1.5467,1.5468,1.5467,1.5468,13800000.0
2009-08-24 06:19:00,1.5468,1.5468,1.5468,1.5468,4800000.0
2009-08-24 06:20:00,1.5467,1.5469,1.5467,1.5468,13000000.0
2009-08-24 06:21:00,1.54685,1.54695,1.5467,1.54685,51100000.0
2009-08-24 06:22:00,1.5467,1.5468,1.54655,1.54655,33600000.0
2009-08-24 06:23:00,1.5466,1.54675,1.5466,1.54675,11000000.0
2009-08-24 06:24:00,1.5468,1.54695,1.54675,1.5468,23600000.0
2009-08-24 06:25:00,1.5469,1.54725,1.5468,1.54715,40200000.0
2009-08-24 06:26:00,1.54715,1.54725,1.5469,1.54715,19300000.0
2009-08-24 06:27:00,1.54715,1.5473,1.547,1.54725,32600000.0
2009-08-24 06:28:00,1.5473,1.5473,1.54725,1.54725,44800000.0
2009-08-24 06:29:00,1.5473,1.54735,1.547,1.54735,44100000.0
2009-08-24 06:30:00,1.54735,1.54735,1.547,1.547,20800000.0
2009-08-24 06:31:00,1.54705,1.54715,1.5469,1.54705,9200000.0
2009-08-24 06:32:00,1.547,1.547,1.54695,1.54695,7400000.0
2009-08-24 06:33:00,1.547,1.5473,1.547,1.54715,16500000.0
2009-08-24 06:34:00,1.5471,1.5471,1.5471,1.5471,3200000.0
2009-08-24 06:35:00,1.5471,1.54715,1.5469,1.547,24100000.0
2009-08-24 06:36:00,1.547,1.5471,1.5469,1.547,15200000.0
2009-08-24 06:37:00,1.5471,1.54715,1.5471,1.5471,12200000.0
2009-08-24 06:38:00,1.54715,1.54715,1.54695,1.54695,28900000.0
2009-08-24 06:39:00,1.5469,1.54705,1.5468,1.54705,23000000.0
2009-08-24 06:40:00,1.547,1.547,1.5468,1.54685,10000000.0
2009-08-24 06:41:00,1.54675,1.54735,1.5466,1.54725,58300000.0
2009-08-24 06:42:00,1.5472,1.54725,1.54695,1.547,16100000.0
2009-08-24 06:43:00,1.547,1.547,1.547,1.547,3300000.0
2009-08-24 06:44:00,1.547,1.547,1.547,1.547,1600000.0
2009-08-24 06:45:00,1.54705,1.54715,1.54705,1.54715,23100000.0
2009-08-24 06:46:00,1.5471,1.54715,1.5469,1.5469,18200000.0
2009-08-24 06:47:00,1.54685,1.5469,1.5466,1.54665,49100000.0
2009-08-24 06:48:00,1.54665,1.54675,1.5465,1.54675,45000000.0
2009-08-24 06:49:00,1.54675,1.54685,1.54675,1.5468,14000000.0
2009-08-24 06:50:00,1.5468,1.5471,1.54675,1.5471,26300000.0
2009-08-24 06:51:00,1.5472,1.5472,1.547,1.547,14100000.0
2009-08-24 06:52:00,1.547,1.547,1.5466,1.5466,16400000.0
2009-08-24 06:53:00,1.5466,1.54685,1.54655,1.54665,23900000.0
2009-08-24 06:54:00,1.54665,1.54665,1.54665,1.54665,1000000.0
2009-08-24 06:55:00,1.54655,1.54675,1.54655,1.5466,38200000.0
2009-08-24 06:56:00,1.54665,1.5468,1.54665,1.5467,18600000.0
2009-08-24 06:57:00,1.5467,1.54675,1.54665,1.5467,19600000.0
2009-08-24 06:58:00,1.5467,1.5469,1.54665,1.5469,20800000.0
2009-08-24 06:59:00,1.547,1.54705,1.54685,1.547,27600000.0
2009-08-24 07:00:00,1.547,1.5474,1.547,1.54715,51000000.0
2009-08-24 07:01:00,1.54725,1.5473,1.54715,1.54725,13800000.0
2009-08-24 07:02:00,1.54725,1.5473,1.5471,1.5472,46800000.0
2009-08-24 07:03:00,1.5471,1.5472,1.547,1.547,33700000.0
2009-08-24 07:04:00,1.54675,1.5469,1.5467,1.5468,46600000.0
2009-08-24 07:05:00,1.54685,1.547,1.54675,1.54675,60800000.0
2009-08-24 07:06:00,1.5468,1.5469,1.54675,1.54675,24700000.0
2009-08-24 07:07:00,1.54675,1.54675,1.54675,1.54675,1600000.0
2009-08-24 07:08:00,1.54675,1.54675,1.5467,1.5467,9400000.0
2009-08-24 07:09:00,1.54675,1.5469,1.5467,1.54685,84000000.0
2009-08-24 07:10:00,1.54685,1.547,1.54685,1.547,19600000.0
2009-08-24 07:11:00,1.54695,1.54695,1.54695,1.54695,1600000.0
2009-08-24 07:12:00,1.54705,1.54735,1.547,1.5472,23400000.0
2009-08-24 07:13:00,1.5471,1.54725,1.547,1.5471,30000000.0
2009-08-24 07:14:00,1.54715,1.54725,1.54685,1.54685,37200000.0
2009-08-24 07:15:00,1.5469,1.54715,1.5467,1.5471,93600000.0
2009-08-24 07:16:00,1.54715,1.54745,1.5471,1.5474,74800000.0
2009-08-24 07:17:00,1.5474,1.54755,1.54735,1.54735,48300000.0
2009-08-24 07:18:00,1.54735,1.54735,1.54695,1.5472,67500000.0
2009-08-24 07:19:00,1.5473,1.54745,1.5471,1.5472,38500000.0
2009-08-24 07:20:00,1.54715,1.54715,1.5468,1.5469,33900000.0
2009-08-24 07:21:00,1.54685,1.5469,1.5467,1.54675,56600000.0
2009-08-24 07:22:00,1.54675,1.54675,1.5464,1.54655,59600000.0
2009-08-24 07:23:00,1.54655,1.54655,1.54645,1.54655,22700000.0
2009-08-24 07:24:00,1.5466,1.54665,1.5466,1.54665,3300000.0
2009-08-24 07:25:00,1.54665,1.5468,1.54665,1.5467,24200000.0
2009-08-24 07:26:00,1.54675,1.5468,1.54655,1.54655,23200000.0
2009-08-24 07:27:00,1.5466,1.5469,1.5466,1.5468,28800000.0
2009-08-24 07:28:00,1.5468,1.5468,1.5463,1.5463,27600000.0
2009-08-24 07:29:00,1.5463,1.54635,1.54615,1.54615,55600000.0
2009-08-24 07:30:00,1.5459,1.5461,1.54585,1.5461,63000000.0
2009-08-24 07:31:00,1.54615,1.5464,1.5461,1.54625,45600000.0
2009-08-24 07:32:00,1.54635,1.54635,1.5461,1.5463,32300000.0
2009-08-24 07:33:00,1.5463,1.5464,1.5462,1.5462,23100000.0
2009-08-24 07:34:00,1.54635,1.5464,1.5462,1.54625,9400000.0
2009-08-24 07:35:00,1.54635,1.5465,1.5462,1.5462,34300000.0
2009-08-24 07:36:00,1.54625,1.5465,1.54625,1.54645,27900000.0
2009-08-24 07:37:00,1.5465,1.5467,1.54645,1.5466,44300000.0
2009-08-24 07:38:00,1.5466,1.5466,1.5463,1.5465,76100000.0
2009-08-24 07:39:00,1.5466,1.54685,1.5465,1.5466,79200000.0
2009-08-24 07:40:00,1.5466,1.5469,1.5466,1.5467,82400000.0
2009-08-24 07:41:00,1.54675,1.5469,1.5467,1.54675,24800000.0
2009-08-24 07:42:00,1.5467,1.54685,1.5465,1.5466,26400000.0
2009-08-24 07:43:00,1.5465,1.5467,1.5465,1.5466,25200000.0
2009-08-24 07:44:00,1.54665,1.5468,1.5463,1.54645,43200000.0
2009-08-24 07:45:00,1.5465,1.5468,1.5465,1.54665,44200000.0
2009-08-24 07:46:00,1.54665,1.54685,1.54655,1.54675,51800000.0
2009-08-24 07:47:00,1.5468,1.54695,1.54675,1.5469,37800000.0
2009-08-24 07:48:00,1.54695,1.54695,1.5467,1.5467,35600000.0
2009-08-24 07:49:00,1.5468,1.5468,1.54625,1.54645,101000000.0
2009-08-24 07:50:00,1.54645,1.54655,1.5463,1.5464,66800000.0
2009-08-24 07:51:00,1.5465,1.5466,1.5464,1.54655,33200000.0
2009-08-24 07:52:00,1.54655,1.54685,1.54645,1.5468,56600000.0
2009-08-24 07:53:00,1.5468,1.547,1.5467,1.547,66000000.0
2009-08-24 07:54:00,1.54705,1.5471,1.5468,1.5469,42400000.0
2009-08-24 07:55:00,1.5469,1.5473,1.5465,1.5473,69200000.0
2009-08-24 07:56:00,1.54725,1.5476,1.54715,1.54735,87200000.0
2009-08-24 07:57:00,1.5474,1.54755,1.5471,1.54715,66400000.0
2009-08-24 07:58:00,1.5472,1.5475,1.54705,1.54745,64600000.0
2009-08-24 07:59:00,1.54745,1.54765,1.54705,1.5472,114200000.0
2009-08-24 08:00:00,1.5473,1.54745,1.54725,1.54725,107100000.0
2009-08-24 08:01:00,1.54725,1.5475,1.54715,1.5474,99900000.0
2009-08-24 08:02:00,1.54735,1.54755,1.5473,1.54735,48700000.0
2009-08-24 08:03:00,1.54745,1.54745,1.54715,1.54715,25600000.0
2009-08-24 08:04:00,1.54715,1.54725,1.54695,1.5472,58000000.0
2009-08-24 08:05:00,1.5472,1.5474,1.54705,1.54715,40000000.0
2009-08-24 08:06:00,1.54715,1.54715,1.54695,1.54705,20000000.0
2009-08-24 08:07:00,1.547,1.5476,1.547,1.54745,171400000.0
2009-08-24 08:08:00,1.5476,1.54815,1.54735,1.548,165900000.0
2009-08-24 08:09:00,1.54795,1.5484,1.5479,1.5483,108200000.0
2009-08-24 08:10:00,1.54835,1.549,1.5483,1.5488,106800000.0
2009-08-24 08:11:00,1.54885,1.549,1.54855,1.54895,57700000.0
2009-08-24 08:12:00,1.5489,1.5489,1.5479,1.54825,105700000.0
2009-08-24 08:13:00,1.54825,1.54845,1.54805,1.5483,101400000.0
2009-08-24 08:14:00,1.54825,1.54835,1.54815,1.5482,75500000.0
2009-08-24 08:15:00,1.5482,1.5482,1.5474,1.54785,83600000.0
2009-08-24 08:16:00,1.54785,1.5482,1.5477,1.5477,87900000.0
2009-08-24 08:17:00,1.54775,1.54825,1.5477,1.54815,129700000.0
2009-08-24 08:18:00,1.5481,1.5486,1.5479,1.54815,112200000.0
2009-08-24 08:19:00,1.54825,1.5487,1.54815,1.5487,61800000.0
2009-08-24 08:20:00,1.5487,1.5487,1.5483,1.54835,30700000.0
2009-08-24 08:21:00,1.5484,1.54885,1.54835,1.54875,101600000.0
2009-08-24 08:22:00,1.54875,1.54885,1.5483,1.54835,75800000.0
2009-08-24 08:23:00,1.54835,1.5485,1.54795,1.54815,57900000.0
2009-08-24 08:24:00,1.5482,1.5482,1.54785,1.548,62800000.0
2009-08-24 08:25:00,1.548,1.548,1.5479,1.54795,47800000.0
2009-08-24 08:26:00,1.5479,1.548,1.5476,1.54775,127300000.0
2009-08-24 08:27:00,1.54775,1.5479,1.5476,1.5477,53300000.0
2009-08-24 08:28:00,1.5477,1.5481,1.5476,1.5481,91100000.0
2009-08-24 08:29:00,1.54805,1.54815,1.5474,1.5478,131200000.0
2009-08-24 08:30:00,1.5479,1.5479,1.5475,1.54775,85000000.0
2009-08-24 08:31:00,1.54775,1.548,1.54755,1.5478,74400000.0
2009-08-24 08:32:00,1.54785,1.54805,1.5475,1.54755,93000000.0
2009-08-24 08:33:00,1.5477,1.5478,1.5472,1.5472,107600000.0
2009-08-24 08:34:00,1.5472,1.5475,1.54685,1.5469,148800000.0
2009-08-24 08:35:00,1.5469,1.5471,1.54645,1.54665,216000000.0
2009-08-24 08:36:00,1.54665,1.54685,1.54625,1.54635,117900000.0
2009-08-24 08:37:00,1.5464,1.5465,1.5459,1.54605,139500000.0
2009-08-24 08:38:00,1.54605,1.54645,1.54595,1.54635,113700000.0
2009-08-24 08:39:00,1.54635,1.5465,1.546,1.546,44400000.0
2009-08-24 08:40:00,1.54615,1.5464,1.5461,1.5463,35000000.0
2009-08-24 08:41:00,1.5464,1.5466,1.5463,1.5465,21500000.0
2009-08-24 08:42:00,1.5465,1.54685,1.5464,1.54685,156500000.0
2009-08-24 08:43:00,1.5468,1.5471,1.5467,1.5467,53300000.0
2009-08-24 08:44:00,1.5466,1.54695,1.54655,1.5466,104200000.0
2009-08-24 08:45:00,1.5466,1.54695,1.54585,1.54585,154800000.0
2009-08-24 08:46:00,1.54585,1.54615,1.54555,1.54575,142400000.0
2009-08-24 08:47:00,1.54565,1.5459,1.5454,1.5456,135800000.0
2009-08-24 08:48:00,1.54575,1.546,1.54555,1.546,179100000.0
2009-08-24 08:49:00,1.54605,1.5463,1.5459,1.5463,104800000.0
2009-08-24 08:50:00,1.5463,1.5464,1.5457,1.5458,104200000.0
2009-08-24 08:51:00,1.5458,1.5464,1.54575,1.54635,161200000.0
2009-08-24 08:52:00,1.54645,1.54675,1.5464,1.54675,172500000.0
2009-08-24 08:53:00,1.54665,1.54675,1.5464,1.54655,139100000.0
2009-08-24 08:54:00,1.5466,1.54665,1.54625,1.54655,222100000.0
2009-08-24 08:55:00,1.54645,1.54685,1.5463,1.54665,166000000.0
2009-08-24 08:56:00,1.54665,1.5467,1.54595,1.5461,142000000.0
2009-08-24 08:57:00,1.54615,1.54675,1.54615,1.5462,198400000.0
2009-08-24 08:58:00,1.54625,1.5463,1.54605,1.54605,73600000.0
2009-08-24 08:59:00,1.5461,1.5461,1.54565,1.546,99100000.0
2009-08-24 09:00:00,1.546,1.5463,1.54575,1.54605,284300000.0
2009-08-24 09:01:00,1.54595,1.54655,1.54585,1.5464,145400000.0
2009-08-24 09:02:00,1.5464,1.5464,1.54535,1.5458,206500000.0
2009-08-24 09:03:00,1.54585,1.546,1.5457,1.54585,194300000.0
2009-08-24 09:04:00,1.54585,1.54615,1.5453,1.5456,126700000.0
2009-08-24 09:05:00,1.5457,1.5462,1.5456,1.5458,180300000.0
2009-08-24 09:06:00,1.5457,1.54575,1.5455,1.5457,117500000.0
2009-08-24 09:07:00,1.5457,1.5457,1.5452,1.5454,100200000.0
2009-08-24 09:08:00,1.5454,1.546,1.5454,1.5459,103800000.0
2009-08-24 09:09:00,1.546,1.5461,1.54565,1.54585,189300000.0
2009-08-24 09:10:00,1.54575,1.54605,1.5454,1.5454,92500000.0
2009-08-24 09:11:00,1.54545,1.5459,1.5453,1.54585,115100000.0
2009-08-24 09:12:00,1.54585,1.54635,1.54585,1.54625,66200000.0
2009-08-24 09:13:00,1.54635,1.5468,1.54625,1.5467,105400000.0
2009-08-24 09:14:00,1.5467,1.54675,1.54625,1.5464,165400000.0
2009-08-24 09:15:00,1.5465,1.5465,1.54575,1.54575,122900000.0
2009-08-24 09:16:00,1.54575,1.546,1.5454,1.5457,206000000.0
2009-08-24 09:17:00,1.5457,1.54575,1.5453,1.5455,60100000.0
2009-08-24 09:18:00,1.5454,1.5456,1.5453,1.5454,134800000.0
2009-08-24 09:19:00,1.5454,1.54585,1.5453,1.5454,168300000.0
2009-08-24 09:20:00,1.54545,1.5456,1.5453,1.54535,245700000.0
2009-08-24 09:21:00,1.54535,1.5455,1.5453,1.5454,20000000.0
2009-08-24 09:22:00,1.5455,1.546,1.54535,1.54555,134300000.0
2009-08-24 09:23:00,1.5456,1.54575,1.5453,1.54535,108200000.0
2009-08-24 09:24:00,1.5454,1.54555,1.54445,1.54515,267900000.0
2009-08-24 09:25:00,1.5451,1.5451,1.5445,1.54465,171700000.0
2009-08-24 09:26:00,1.54465,1.5452,1.5445,1.5445,780300001.0
2009-08-24 09:27:00,1.5445,1.5452,1.5445,1.54515,364200001.0
2009-08-24 09:28:00,1.5452,1.5453,1.54495,1.54515,60300000.0
2009-08-24 09:29:00,1.5452,1.5452,1.5449,1.5451,117800000.0
2009-08-24 09:30:00,1.5452,1.5452,1.54465,1.54475,75600000.0
2009-08-24 09:31:00,1.54485,1.545,1.5446,1.5449,122700000.0
2009-08-24 09:32:00,1.5449,1.54505,1.5445,1.5445,268800001.0
2009-08-24 09:33:00,1.5445,1.54515,1.5438,1.54515,1214900004.0
2009-08-24 09:34:00,1.5452,1.54525,1.54485,1.54485,51100000.0
2009-08-24 09:35:00,1.54485,1.5451,1.54485,1.5449,163400000.0
2009-08-24 09:36:00,1.545,1.5453,1.54485,1.5452,78900000.0
2009-08-24 09:37:00,1.54525,1.54555,1.5451,1.5451,85800000.0
2009-08-24 09:38:00,1.5451,1.5455,1.5449,1.5454,161800000.0
2009-08-24 09:39:00,1.54535,1.54555,1.54515,1.5452,86800000.0
2009-08-24 09:40:00,1.54525,1.5455,1.54505,1.54515,101800000.0
2009-08-24 09:41:00,1.54515,1.5452,1.5449,1.545,82600000.0
2009-08-24 09:42:00,1.545,1.5451,1.5449,1.545,77900000.0
2009-08-24 09:43:00,1.545,1.5456,1.54495,1.5453,74200000.0
2009-08-24 09:44:00,1.5452,1.5456,1.54515,1.5455,77500000.0
2009-08-24 09:45:00,1.5454,1.54585,1.5454,1.5457,18500000.0
2009-08-24 09:46:00,1.5456,1.54585,1.54555,1.54555,91000000.0
2009-08-24 09:47:00,1.5456,1.54565,1.54485,1.54515,114000000.0
2009-08-24 09:48:00,1.54505,1.54535,1.54495,1.5453,71100000.0
2009-08-24 09:49:00,1.54535,1.54565,1.5451,1.5453,107100000.0
2009-08-24 09:50:00,1.5453,1.5458,1.54525,1.54575,78300000.0
2009-08-24 09:51:00,1.54585,1.54605,1.54565,1.5459,80600000.0
2009-08-24 09:52:00,1.54585,1.54605,1.54565,1.54565,77800000.0
2009-08-24 09:53:00,1.54555,1.5458,1.54555,1.54565,60600000.0
2009-08-24 09:54:00,1.54565,1.54565,1.5454,1.5455,62000000.0
2009-08-24 09:55:00,1.5454,1.5455,1.5451,1.5452,137600000.0
2009-08-24 09:56:00,1.5452,1.54535,1.54515,1.54525,37400000.0
2009-08-24 09:57:00,1.54525,1.54535,1.545,1.54505,106700000.0
2009-08-24 09:58:00,1.54505,1.5452,1.545,1.5451,55800000.0
2009-08-24 09:59:00,1.54505,1.5466,1.545,1.54635,167600000.0
2009-08-24 10:00:00,1.5464,1.54665,1.54605,1.5462,96600000.0
2009-08-24 10:01:00,1.5462,1.5465,1.54585,1.54585,165200000.0
2009-08-24 10:02:00,1.5459,1.5461,1.54565,1.5461,81100000.0
2009-08-24 10:03:00,1.54595,1.54625,1.54535,1.54565,167000000.0
2009-08-24 10:04:00,1.54565,1.5461,1.54525,1.54595,155200000.0
2009-08-24 10:05:00,1.5459,1.5462,1.54565,1.54585,102800000.0
2009-08-24 10:06:00,1.54585,1.54595,1.5451,1.5451,125700000.0
2009-08-24 10:07:00,1.54515,1.5453,1.545,1.54505,108900000.0
2009-08-24 10:08:00,1.5451,1.5453,1.545,1.545,64300000.0
2009-08-24 10:09:00,1.545,1.5451,1.545,1.5451,37400000.0
2009-08-24 10:10:00,1.545,1.545,1.5449,1.545,65400000.0
2009-08-24 10:11:00,1.545,1.545,1.545,1.545,39000000.0
2009-08-24 10:12:00,1.545,1.545,1.545,1.545,26000000.0
2009-08-24 10:13:00,1.54505,1.54505,1.5449,1.545,40000000.0
2009-08-24 10:14:00,1.545,1.545,1.5444,1.54455,586400009.0
2009-08-24 10:15:00,1.5446,1.54475,1.5445,1.5446,95300001.0
2009-08-24 10:16:00,1.5446,1.545,1.5445,1.5448,297300011.0
2009-08-24 10:17:00,1.5448,1.5449,1.5445,1.5449,158600004.0
2009-08-24 10:18:00,1.5449,1.5452,1.5448,1.54495,73800000.0
2009-08-24 10:19:00,1.5449,1.5455,1.5449,1.54525,54000000.0
2009-08-24 10:20:00,1.5452,1.5455,1.54485,1.5453,139400000.0
2009-08-24 10:21:00,1.5453,1.54555,1.54515,1.5454,118500000.0
2009-08-24 10:22:00,1.5454,1.5456,1.54515,1.5453,101400000.0
2009-08-24 10:23:00,1.54535,1.5455,1.5449,1.5449,26300000.0
2009-08-24 10:24:00,1.545,1.54505,1.5446,1.5447,62600000.0
2009-08-24 10:25:00,1.5447,1.545,1.5445,1.54485,147800001.0
2009-08-24 10:26:00,1.54485,1.54515,1.5447,1.5447,48000000.0
2009-08-24 10:27:00,1.54475,1.545,1.5447,1.54485,81900000.0
2009-08-24 10:28:00,1.54485,1.5451,1.54485,1.5451,59400000.0
2009-08-24 10:29:00,1.545,1.5452,1.54485,1.5451,107000000.0
2009-08-24 10:30:00,1.5451,1.5452,1.5447,1.54495,96700000.0
2009-08-24 10:31:00,1.54495,1.5457,1.5449,1.54555,92800000.0
2009-08-24 10:32:00,1.5456,1.54575,1.5455,1.5456,38500000.0
2009-08-24 10:33:00,1.54565,1.54585,1.54555,1.54555,54200000.0
2009-08-24 10:34:00,1.5456,1.5458,1.5454,1.5457,62400000.0
2009-08-24 10:35:00,1.54565,1.54575,1.54565,1.54575,11000000.0
2009-08-24 10:36:00,1.5457,1.54575,1.54535,1.54545,64200000.0
2009-08-24 10:37:00,1.5454,1.54585,1.5454,1.54545,204900000.0
2009-08-24 10:38:00,1.54545,1.54585,1.5453,1.54575,152200000.0
2009-08-24 10:39:00,1.54575,1.54585,1.5453,1.5453,80600000.0
2009-08-24 10:40:00,1.5453,1.5455,1.54495,1.54505,204000000.0
2009-08-24 10:41:00,1.54515,1.54515,1.54445,1.5447,452500000.0
2009-08-24 10:42:00,1.5447,1.545,1.54455,1.54485,92700000.0
2009-08-24 10:43:00,1.54485,1.545,1.54485,1.54485,90000000.0
2009-08-24 10:44:00,1.54485,1.54505,1.54475,1.54475,73300000.0
2009-08-24 10:45:00,1.54475,1.54495,1.54475,1.5448,50600000.0
2009-08-24 10:46:00,1.5449,1.54525,1.54485,1.54495,58000000.0
2009-08-24 10:47:00,1.54495,1.54515,1.5449,1.54495,33600000.0
2009-08-24 10:48:00,1.5449,1.54495,1.54485,1.54495,38700000.0
2009-08-24 10:49:00,1.5449,1.5452,1.54485,1.54515,20200000.0
2009-08-24 10:50:00,1.5452,1.5454,1.5451,1.5451,78200000.0
2009-08-24 10:51:00,1.54515,1.5453,1.54485,1.54495,113100000.0
2009-08-24 10:52:00,1.54505,1.54505,1.54445,1.54465,205400004.0
2009-08-24 10:53:00,1.54455,1.5449,1.54455,1.5447,381900012.0
2009-08-24 10:54:00,1.5446,1.5449,1.54415,1.5445,808900001.0
2009-08-24 10:55:00,1.5445,1.54465,1.5445,1.5445,779699998.0
2009-08-24 10:56:00,1.5445,1.54475,1.54445,1.5445,370299997.0
2009-08-24 10:57:00,1.5445,1.54475,1.54445,1.5446,443700001.0
2009-08-24 10:58:00,1.5446,1.5448,1.5445,1.5447,553799998.0
2009-08-24 10:59:00,1.5448,1.5448,1.54445,1.5445,151200000.0
2009-08-24 11:00:00,1.5445,1.54465,1.5444,1.5445,1219100001.0
2009-08-24 11:01:00,1.5445,1.5445,1.5444,1.5445,593600003.0
2009-08-24 11:02:00,1.5445,1.5445,1.54365,1.5439,479100003.0
2009-08-24 11:03:00,1.54395,1.54415,1.54375,1.54415,80800000.0
2009-08-24 11:04:00,1.54405,1.54415,1.544,1.5441,66900000.0
2009-08-24 11:05:00,1.54405,1.54405,1.5439,1.544,49500000.0
2009-08-24 11:06:00,1.54405,1.5444,1.544,1.54425,62200000.0
2009-08-24 11:07:00,1.54425,1.54445,1.54405,1.5443,76700000.0
2009-08-24 11:08:00,1.5442,1.54435,1.5441,1.5443,92800000.0
2009-08-24 11:09:00,1.5443,1.5444,1.544,1.54425,121300000.0
2009-08-24 11:10:00,1.54425,1.5444,1.5439,1.544,166300000.0
2009-08-24 11:11:00,1.54395,1.54435,1.54385,1.54435,88600000.0
2009-08-24 11:12:00,1.54435,1.5445,1.54395,1.5441,93200000.0
2009-08-24 11:13:00,1.544,1.54415,1.54365,1.54365,134600000.0
2009-08-24 11:14:00,1.5437,1.544,1.5437,1.5439,69800000.0
2009-08-24 11:15:00,1.5439,1.54395,1.5436,1.5437,59800000.0
2009-08-24 11:16:00,1.5436,1.54385,1.54355,1.54385,139400000.0
2009-08-24 11:17:00,1.54385,1.54425,1.54355,1.54385,97500000.0
2009-08-24 11:18:00,1.544,1.54415,1.54335,1.54355,72800000.0
2009-08-24 11:19:00,1.54355,1.54375,1.54345,1.5435,37800000.0
2009-08-24 11:20:00,1.5435,1.5436,1.54345,1.54355,107000000.0
2009-08-24 11:21:00,1.54365,1.54365,1.5434,1.5434,140000000.0
2009-08-24 11:22:00,1.5434,1.54345,1.54285,1.54295,221600000.0
2009-08-24 11:23:00,1.5429,1.5431,1.54275,1.54275,194300000.0
2009-08-24 11:24:00,1.54275,1.5429,1.54275,1.5428,97800000.0
2009-08-24 11:25:00,1.5428,1.54295,1.54275,1.54275,73000000.0
2009-08-24 11:26:00,1.54285,1.54285,1.54255,1.5426,136500000.0
2009-08-24 11:27:00,1.5426,1.5426,1.54255,1.54255,68600000.0
2009-08-24 11:28:00,1.54255,1.54275,1.5423,1.54245,52300000.0
2009-08-24 11:29:00,1.54235,1.54245,1.54215,1.54225,67400000.0
2009-08-24 11:30:00,1.54215,1.54235,1.54205,1.54215,113100000.0
2009-08-24 11:31:00,1.542,1.54235,1.54195,1.5421,186900000.0
2009-08-24 11:32:00,1.5421,1.5422,1.542,1.542,106600000.0
2009-08-24 11:33:00,1.5421,1.54255,1.5421,1.5424,74400000.0
2009-08-24 11:34:00,1.5424,1.54275,1.54235,1.54255,126100000.0
2009-08-24 11:35:00,1.54265,1.54265,1.5417,1.5422,257600000.0
2009-08-24 11:36:00,1.5422,1.5425,1.5421,1.54235,175300000.0
2009-08-24 11:37:00,1.54235,1.54255,1.54235,1.5424,84900000.0
2009-08-24 11:38:00,1.5424,1.5427,1.54215,1.54225,105900000.0
2009-08-24 11:39:00,1.5424,1.5424,1.5421,1.5422,78900000.0
2009-08-24 11:40:00,1.54225,1.5425,1.5422,1.5422,166600000.0
2009-08-24 11:41:00,1.54215,1.5424,1.5421,1.54225,251500000.0
2009-08-24 11:42:00,1.54225,1.54235,1.542,1.54205,353300000.0
2009-08-24 11:43:00,1.54205,1.54215,1.54205,1.54205,96400000.0
2009-08-24 11:44:00,1.54205,1.5426,1.542,1.5424,165200000.0
2009-08-24 11:45:00,1.5424,1.54255,1.54235,1.54255,130000000.0
2009-08-24 11:46:00,1.54255,1.54265,1.5424,1.5425,54000000.0
2009-08-24 11:47:00,1.54245,1.54275,1.5423,1.5424,71400000.0
2009-08-24 11:48:00,1.5424,1.5425,1.54225,1.54245,90600000.0
2009-08-24 11:49:00,1.5425,1.5431,1.5424,1.5428,145000000.0
2009-08-24 11:50:00,1.54275,1.54285,1.5425,1.54255,236000000.0
2009-08-24 11:51:00,1.54265,1.5428,1.54245,1.54255,231200000.0
2009-08-24 11:52:00,1.5425,1.5426,1.5422,1.5423,243000000.0
2009-08-24 11:53:00,1.5424,1.5426,1.54225,1.54225,128200000.0
2009-08-24 11:54:00,1.5422,1.5424,1.5422,1.5423,122700000.0
2009-08-24 11:55:00,1.5423,1.5423,1.5421,1.5423,108000000.0
2009-08-24 11:56:00,1.5423,1.5423,1.5419,1.54195,227600000.0
2009-08-24 11:57:00,1.542,1.54235,1.54195,1.54225,92000000.0
2009-08-24 11:58:00,1.54225,1.5424,1.5422,1.54235,61800000.0
2009-08-24 11:59:00,1.54235,1.5428,1.54235,1.5426,310500000.0
2009-08-24 12:00:00,1.54275,1.5429,1.5424,1.5428,167200000.0
2009-08-24 12:01:00,1.54275,1.54275,1.5426,1.54275,116800000.0
2009-08-24 12:02:00,1.54275,1.5429,1.5427,1.5427,137700000.0
2009-08-24 12:03:00,1.5427,1.54285,1.5425,1.54285,238200000.0
2009-08-24 12:04:00,1.54285,1.54295,1.5426,1.54275,117700000.0
2009-08-24 12:05:00,1.54285,1.5432,1.54285,1.5432,50800000.0
2009-08-24 12:06:00,1.5432,1.54325,1.54305,1.54305,84300000.0
2009-08-24 12:07:00,1.54305,1.54315,1.54295,1.5431,87900000.0
2009-08-24 12:08:00,1.5431,1.5434,1.543,1.54335,121700000.0
2009-08-24 12:09:00,1.5434,1.5434,1.5432,1.5433,148800000.0
2009-08-24 12:10:00,1.54325,1.54325,1.5429,1.5431,116000000.0
2009-08-24 12:11:00,1.5431,1.54335,1.543,1.54325,273200000.0
2009-08-24 12:12:00,1.5431,1.54315,1.543,1.5431,142300000.0
2009-08-24 12:13:00,1.54305,1.54305,1.5429,1.543,65800000.0
2009-08-24 12:14:00,1.543,1.54325,1.54275,1.54305,241600000.0
2009-08-24 12:15:00,1.54305,1.54345,1.54305,1.54315,105300000.0
2009-08-24 12:16:00,1.5431,1.54335,1.5431,1.54315,129200000.0
2009-08-24 12:17:00,1.54315,1.54325,1.54315,1.5432,33900000.0
2009-08-24 12:18:00,1.5432,1.5432,1.5427,1.5427,164700000.0
2009-08-24 12:19:00,1.5427,1.54285,1.54235,1.54275,227100000.0
2009-08-24 12:20:00,1.54275,1.54285,1.54265,1.54265,114100000.0
2009-08-24 12:21:00,1.5427,1.5427,1.5423,1.54245,228600000.0
2009-08-24 12:22:00,1.54235,1.5426,1.5422,1.5422,105600000.0
2009-08-24 12:23:00,1.54235,1.54235,1.54225,1.54235,69400000.0
2009-08-24 12:24:00,1.54225,1.5425,1.5421,1.5423,158500000.0
2009-08-24 12:25:00,1.5423,1.5424,1.5423,1.5424,13000000.0
2009-08-24 12:26:00,1.5424,1.5425,1.5424,1.5425,60100000.0
2009-08-24 12:27:00,1.54255,1.54265,1.5424,1.5426,159400000.0
2009-08-24 12:28:00,1.5426,1.54275,1.54245,1.54275,241900000.0
2009-08-24 12:29:00,1.54275,1.5429,1.54245,1.5425,105900000.0
2009-08-24 12:30:00,1.54255,1.5426,1.5424,1.54245,91400000.0
2009-08-24 12:31:00,1.54255,1.54255,1.5424,1.54245,45000000.0
2009-08-24 12:32:00,1.54245,1.5425,1.54245,1.54245,32200000.0
2009-08-24 12:33:00,1.5424,1.5425,1.54235,1.5425,101400000.0
2009-08-24 12:34:00,1.5425,1.5427,1.54235,1.54265,81200000.0
2009-08-24 12:35:00,1.5427,1.54295,1.5427,1.54285,72800000.0
2009-08-24 12:36:00,1.54285,1.5429,1.54255,1.54265,108300000.0
2009-08-24 12:37:00,1.5428,1.5429,1.54255,1.54255,92800000.0
2009-08-24 12:38:00,1.5424,1.54285,1.5424,1.54275,37100000.0
2009-08-24 12:39:00,1.54275,1.54275,1.5425,1.5426,52600000.0
2009-08-24 12:40:00,1.54255,1.54255,1.5423,1.54235,139000000.0
2009-08-24 12:41:00,1.54245,1.54255,1.54245,1.54245,43100000.0
2009-08-24 12:42:00,1.5425,1.5426,1.54235,1.54235,152200000.0
2009-08-24 12:43:00,1.5423,1.5426,1.5423,1.5426,150100000.0
2009-08-24 12:44:00,1.54255,1.5427,1.5425,1.5427,171800000.0
2009-08-24 12:45:00,1.5427,1.5427,1.54245,1.5426,139300000.0
2009-08-24 12:46:00,1.54265,1.54285,1.54265,1.5427,205300000.0
2009-08-24 12:47:00,1.5427,1.543,1.5427,1.5428,188500000.0
2009-08-24 12:48:00,1.5428,1.5429,1.5425,1.54275,133300000.0
2009-08-24 12:49:00,1.54275,1.54285,1.5427,1.54275,171800000.0
2009-08-24 12:50:00,1.54275,1.54285,1.54265,1.54275,110400000.0
2009-08-24 12:51:00,1.54275,1.54285,1.54255,1.5426,125100000.0
2009-08-24 12:52:00,1.5426,1.5437,1.54245,1.5437,131200000.0
2009-08-24 12:53:00,1.54365,1.54475,1.5435,1.54415,243200000.0
2009-08-24 12:54:00,1.54425,1.5447,1.54415,1.54455,138400000.0
2009-08-24 12:55:00,1.545,1.54525,1.54455,1.54495,201000000.0
2009-08-24 12:56:00,1.5449,1.54555,1.5446,1.54535,216300000.0
2009-08-24 12:57:00,1.54535,1.54575,1.54495,1.54525,122800000.0
2009-08-24 12:58:00,1.5453,1.5463,1.5452,1.5458,307000000.0
2009-08-24 12:59:00,1.54585,1.5459,1.54515,1.5456,281900000.0
2009-08-24 13:00:00,1.54565,1.5458,1.5452,1.54555,182800000.0
2009-08-24 13:01:00,1.54555,1.5456,1.54525,1.5455,135300000.0
2009-08-24 13:02:00,1.5454,1.54605,1.54535,1.54585,156000000.0
2009-08-24 13:03:00,1.54585,1.5464,1.5457,1.54625,252500000.0
2009-08-24 13:04:00,1.54625,1.54645,1.546,1.5462,114500000.0
2009-08-24 13:05:00,1.54615,1.5466,1.5461,1.5464,231300000.0
2009-08-24 13:06:00,1.5464,1.5474,1.54625,1.5471,134600000.0
2009-08-24 13:07:00,1.54715,1.5474,1.5468,1.54705,97300000.0
2009-08-24 13:08:00,1.5469,1.54695,1.54655,1.54665,117800000.0
2009-08-24 13:09:00,1.54675,1.54675,1.54655,1.54665,96800000.0
2009-08-24 13:10:00,1.54665,1.54685,1.54635,1.5468,171500000.0
2009-08-24 13:11:00,1.5468,1.5474,1.5468,1.5474,56700000.0
2009-08-24 13:12:00,1.5474,1.54755,1.5471,1.54745,190800000.0
2009-08-24 13:13:00,1.54735,1.5478,1.54685,1.5477,148000000.0
2009-08-24 13:14:00,1.5477,1.5477,1.54725,1.54735,256700000.0
2009-08-24 13:15:00,1.5475,1.5475,1.54695,1.547,126900000.0
2009-08-24 13:16:00,1.547,1.5472,1.5468,1.54695,241300000.0
2009-08-24 13:17:00,1.5469,1.547,1.5467,1.54695,337800000.0
2009-08-24 13:18:00,1.54695,1.54705,1.54685,1.54695,107800000.0
2009-08-24 13:19:00,1.547,1.54705,1.5468,1.547,134000000.0
2009-08-24 13:20:00,1.54695,1.54695,1.5464,1.54665,92300000.0
2009-08-24 13:21:00,1.54665,1.5468,1.54645,1.54665,277000000.0
2009-08-24 13:22:00,1.54665,1.54685,1.5465,1.5468,287000000.0
2009-08-24 13:23:00,1.5468,1.54695,1.54635,1.5465,429500000.0
2009-08-24 13:24:00,1.5465,1.54675,1.5462,1.5464,209200000.0
2009-08-24 13:25:00,1.54635,1.5465,1.54615,1.5462,404400000.0
2009-08-24 13:26:00,1.5462,1.5465,1.5459,1.5465,172200000.0
2009-08-24 13:27:00,1.5465,1.54655,1.5463,1.5464,121700000.0
2009-08-24 13:28:00,1.54655,1.5468,1.5464,1.5467,121700000.0
2009-08-24 13:29:00,1.5467,1.54685,1.54645,1.54645,138600000.0
2009-08-24 13:30:00,1.54645,1.54645,1.54555,1.5456,195600000.0
2009-08-24 13:31:00,1.5456,1.5458,1.5455,1.5456,324700000.0
2009-08-24 13:32:00,1.5457,1.54595,1.54525,1.5457,176600000.0
2009-08-24 13:33:00,1.5457,1.5457,1.5454,1.5455,162000000.0
2009-08-24 13:34:00,1.5455,1.5456,1.54535,1.54545,83400000.0
2009-08-24 13:35:00,1.5455,1.54585,1.5454,1.5458,152000000.0
2009-08-24 13:36:00,1.5458,1.5461,1.5458,1.54605,143300000.0
2009-08-24 13:37:00,1.54605,1.54605,1.5459,1.54605,102300000.0
2009-08-24 13:38:00,1.54605,1.54615,1.54565,1.54595,333600000.0
2009-08-24 13:39:00,1.54585,1.54615,1.5454,1.5454,232400000.0
2009-08-24 13:40:00,1.5454,1.54565,1.54515,1.5455,208800000.0
2009-08-24 13:41:00,1.54545,1.5458,1.54525,1.5455,111600000.0
2009-08-24 13:42:00,1.54555,1.54555,1.54525,1.54535,60800000.0
2009-08-24 13:43:00,1.54535,1.5455,1.54525,1.54545,66000000.0
2009-08-24 13:44:00,1.54545,1.54565,1.5454,1.54555,102400000.0
2009-08-24 13:45:00,1.54555,1.54565,1.54545,1.54555,99400000.0
2009-08-24 13:46:00,1.5455,1.54575,1.54535,1.54545,128000000.0
2009-08-24 13:47:00,1.5454,1.54545,1.54515,1.5453,91000000.0
2009-08-24 13:48:00,1.5453,1.54545,1.54515,1.54525,150400000.0
2009-08-24 13:49:00,1.54525,1.5454,1.54495,1.5451,144600000.0
2009-08-24 13:50:00,1.5451,1.54535,1.5451,1.5453,111800000.0
2009-08-24 13:51:00,1.5453,1.5454,1.54475,1.5448,158400000.0
2009-08-24 13:52:00,1.5448,1.5449,1.5447,1.5447,94800000.0
2009-08-24 13:53:00,1.54475,1.54505,1.5447,1.5447,48600000.0
2009-08-24 13:54:00,1.5447,1.5447,1.54395,1.5442,220000000.0
2009-08-24 13:55:00,1.54425,1.5445,1.54415,1.54415,243800000.0
2009-08-24 13:56:00,1.54415,1.54475,1.54405,1.54445,302600000.0
2009-08-24 13:57:00,1.54445,1.54495,1.5444,1.5447,309000000.0
2009-08-24 13:58:00,1.5447,1.5448,1.544,1.54405,179200000.0
2009-08-24 13:59:00,1.54405,1.54475,1.54395,1.5445,306100000.0
2009-08-24 14:00:00,1.5445,1.54455,1.544,1.54425,332200000.0
2009-08-24 14:01:00,1.54425,1.5448,1.54425,1.5443,241400000.0
2009-08-24 14:02:00,1.5443,1.54435,1.54425,1.5443,209200000.0
2009-08-24 14:03:00,1.54425,1.54475,1.54405,1.54445,209700000.0
2009-08-24 14:04:00,1.54445,1.5447,1.54435,1.54445,142800000.0
2009-08-24 14:05:00,1.54445,1.5445,1.54425,1.5445,176800000.0
2009-08-24 14:06:00,1.5444,1.5445,1.54405,1.5443,86200000.0
2009-08-24 14:07:00,1.5443,1.5446,1.5443,1.5446,78000000.0
2009-08-24 14:08:00,1.54455,1.5446,1.5439,1.5442,201200000.0
2009-08-24 14:09:00,1.5442,1.54425,1.5439,1.544,334400000.0
2009-08-24 14:10:00,1.54395,1.54465,1.5439,1.54455,314800000.0
2009-08-24 14:11:00,1.54455,1.5448,1.5445,1.54465,221600000.0
2009-08-24 14:12:00,1.54455,1.5448,1.54455,1.54455,224500000.0
2009-08-24 14:13:00,1.54455,1.5447,1.54415,1.5445,298600000.0
2009-08-24 14:14:00,1.5445,1.5445,1.54395,1.544,322100000.0
2009-08-24 14:15:00,1.544,1.5444,1.54395,1.54395,220400000.0
2009-08-24 14:16:00,1.54395,1.54465,1.5439,1.5445,147000000.0
2009-08-24 14:17:00,1.5445,1.5449,1.54415,1.54425,197000000.0
2009-08-24 14:18:00,1.5443,1.54445,1.5437,1.54395,392300000.0
2009-08-24 14:19:00,1.544,1.5444,1.54395,1.5444,232100000.0
2009-08-24 14:20:00,1.5444,1.54475,1.5442,1.54475,254000000.0
2009-08-24 14:21:00,1.54475,1.54525,1.54475,1.5451,327500000.0
2009-08-24 14:22:00,1.5451,1.5453,1.545,1.545,188900000.0
2009-08-24 14:23:00,1.545,1.545,1.54455,1.5446,187400000.0
2009-08-24 14:24:00,1.5446,1.54525,1.5446,1.54515,128800000.0
2009-08-24 14:25:00,1.54515,1.54515,1.54445,1.54465,266000000.0
2009-08-24 14:26:00,1.5446,1.54485,1.54455,1.54455,228600000.0
2009-08-24 14:27:00,1.54455,1.5447,1.54415,1.54435,177400000.0
2009-08-24 14:28:00,1.54435,1.5444,1.54375,1.54385,206000000.0
2009-08-24 14:29:00,1.54385,1.544,1.54375,1.54385,298800000.0
2009-08-24 14:30:00,1.54385,1.54385,1.53935,1.5407,305800000.0
2009-08-24 14:31:00,1.5407,1.5407,1.54005,1.5406,426000000.0
2009-08-24 14:32:00,1.5406,1.54095,1.54,1.5405,240800000.0
2009-08-24 14:33:00,1.54075,1.54095,1.5405,1.5408,413200000.0
2009-08-24 14:34:00,1.5406,1.54085,1.53945,1.53955,501400000.0
2009-08-24 14:35:00,1.53965,1.5402,1.5396,1.53995,319300000.0
2009-08-24 14:36:00,1.53995,1.54,1.5394,1.5395,348500000.0
2009-08-24 14:37:00,1.5395,1.53985,1.5394,1.5396,284800000.0
2009-08-24 14:38:00,1.5397,1.54055,1.5397,1.54055,158200000.0
2009-08-24 14:39:00,1.5405,1.54065,1.54025,1.54025,199000000.0
2009-08-24 14:40:00,1.54035,1.54075,1.54035,1.5407,109000000.0
2009-08-24 14:41:00,1.5406,1.54095,1.54055,1.5409,330800000.0
2009-08-24 14:42:00,1.54085,1.541,1.54065,1.5409,270600000.0
2009-08-24 14:43:00,1.54085,1.5409,1.54045,1.5405,188500000.0
2009-08-24 14:44:00,1.5405,1.5407,1.5405,1.54065,82200000.0
2009-08-24 14:45:00,1.54065,1.54105,1.54055,1.54085,283600000.0
2009-08-24 14:46:00,1.5408,1.54115,1.5408,1.54105,269700000.0
2009-08-24 14:47:00,1.54105,1.54105,1.5407,1.541,226700000.0
2009-08-24 14:48:00,1.541,1.5412,1.54055,1.54095,187200000.0
2009-08-24 14:49:00,1.541,1.5411,1.5409,1.541,93700000.0
2009-08-24 14:50:00,1.541,1.541,1.5407,1.5408,189200000.0
2009-08-24 14:51:00,1.54085,1.5411,1.5406,1.5406,87400000.0
2009-08-24 14:52:00,1.5406,1.5406,1.54045,1.5405,99800000.0
2009-08-24 14:53:00,1.5405,1.54065,1.54045,1.5406,277300000.0
2009-08-24 14:54:00,1.5406,1.54085,1.5405,1.54075,294200000.0
2009-08-24 14:55:00,1.54075,1.54085,1.54035,1.5406,180700000.0
2009-08-24 14:56:00,1.5406,1.54075,1.5405,1.5405,176800000.0
2009-08-24 14:57:00,1.5405,1.5405,1.5404,1.5405,75500000.0
2009-08-24 14:58:00,1.5405,1.5405,1.53985,1.53995,69800000.0
2009-08-24 14:59:00,1.5399,1.54065,1.5399,1.54055,272100000.0
2009-08-24 15:00:00,1.5405,1.54065,1.5403,1.5403,230900000.0
2009-08-24 15:01:00,1.5403,1.54035,1.54,1.54005,246300000.0
2009-08-24 15:02:00,1.54005,1.5408,1.54,1.5408,222400000.0
2009-08-24 15:03:00,1.5406,1.54075,1.5403,1.54035,200400000.0
2009-08-24 15:04:00,1.54025,1.54025,1.5394,1.53945,411900000.0
2009-08-24 15:05:00,1.53955,1.5398,1.53885,1.53915,449700000.0
2009-08-24 15:06:00,1.53905,1.5391,1.53825,1.53845,375400000.0
2009-08-24 15:07:00,1.53845,1.5387,1.53835,1.5385,486000000.0
2009-08-24 15:08:00,1.53855,1.53885,1.53825,1.53825,335800000.0
2009-08-24 15:09:00,1.5382,1.5385,1.5378,1.5382,368600000.0
2009-08-24 15:10:00,1.5382,1.5385,1.53795,1.53835,250200000.0
2009-08-24 15:11:00,1.53835,1.53925,1.53805,1.5389,281000000.0
2009-08-24 15:12:00,1.539,1.53945,1.53875,1.53905,490800000.0
2009-08-24 15:13:00,1.53905,1.53965,1.5389,1.53925,252800000.0
2009-08-24 15:14:00,1.53925,1.53925,1.53845,1.53865,218800000.0
2009-08-24 15:15:00,1.53875,1.5389,1.53845,1.53855,237800000.0
2009-08-24 15:16:00,1.53855,1.53865,1.5385,1.5385,134200000.0
2009-08-24 15:17:00,1.5385,1.53855,1.53785,1.53845,231400000.0
2009-08-24 15:18:00,1.5383,1.5386,1.5379,1.53845,248400000.0
2009-08-24 15:19:00,1.5385,1.5388,1.5383,1.53845,173200000.0
2009-08-24 15:20:00,1.5385,1.53875,1.5384,1.53855,246400000.0
2009-08-24 15:21:00,1.53855,1.53875,1.5379,1.5379,286800000.0
2009-08-24 15:22:00,1.53795,1.53825,1.53785,1.538,254100000.0
2009-08-24 15:23:00,1.5381,1.53825,1.5378,1.53815,248000000.0
2009-08-24 15:24:00,1.5381,1.5383,1.53745,1.53805,327800000.0
2009-08-24 15:25:00,1.53805,1.5385,1.53805,1.5385,469300000.0
2009-08-24 15:26:00,1.53845,1.5387,1.5381,1.5382,244400000.0
2009-08-24 15:27:00,1.5382,1.53835,1.538,1.53835,152000000.0
2009-08-24 15:28:00,1.53835,1.53855,1.53835,1.53845,223700000.0
2009-08-24 15:29:00,1.53845,1.53945,1.5384,1.53885,383400000.0
2009-08-24 15:30:00,1.53895,1.53905,1.53875,1.53885,175800000.0
2009-08-24 15:31:00,1.53885,1.53975,1.53885,1.5391,157800000.0
2009-08-24 15:32:00,1.53915,1.53945,1.5388,1.5392,288800000.0
2009-08-24 15:33:00,1.53915,1.53935,1.53885,1.5389,249800000.0
2009-08-24 15:34:00,1.53905,1.53925,1.53885,1.53885,218400000.0
2009-08-24 15:35:00,1.5388,1.5395,1.5388,1.5395,278600000.0
2009-08-24 15:36:00,1.5396,1.54005,1.53935,1.53975,362100000.0
2009-08-24 15:37:00,1.5398,1.5402,1.53955,1.5402,339500000.0
2009-08-24 15:38:00,1.54005,1.54015,1.5397,1.54,290100000.0
2009-08-24 15:39:00,1.53995,1.5402,1.5397,1.5397,356000000.0
2009-08-24 15:40:00,1.53975,1.5403,1.53975,1.54025,260000000.0
2009-08-24 15:41:00,1.54035,1.5405,1.53975,1.54,244800000.0
2009-08-24 15:42:00,1.54,1.54025,1.53985,1.53985,282100000.0
2009-08-24 15:43:00,1.5398,1.54045,1.5398,1.5401,335800000.0
2009-08-24 15:44:00,1.5401,1.5401,1.5397,1.53995,322600000.0
2009-08-24 15:45:00,1.53995,1.54,1.53965,1.53965,395200000.0
2009-08-24 15:46:00,1.53965,1.53985,1.5391,1.53955,295700000.0
2009-08-24 15:47:00,1.5396,1.54005,1.53925,1.5397,365000000.0
2009-08-24 15:48:00,1.5397,1.5397,1.5388,1.53915,271000000.0
2009-08-24 15:49:00,1.5392,1.5392,1.53885,1.5389,180400000.0
2009-08-24 15:50:00,1.5389,1.53915,1.53885,1.53895,269900000.0
2009-08-24 15:51:00,1.539,1.5394,1.539,1.53935,327400000.0
2009-08-24 15:52:00,1.53935,1.53945,1.5391,1.53915,242300000.0
2009-08-24 15:53:00,1.5392,1.53925,1.5388,1.53915,310200000.0
2009-08-24 15:54:00,1.53905,1.53925,1.5388,1.53905,396800000.0
2009-08-24 15:55:00,1.53905,1.53935,1.5389,1.53895,404000000.0
2009-08-24 15:56:00,1.53895,1.5391,1.53885,1.53885,200200000.0
2009-08-24 15:57:00,1.53885,1.53885,1.53875,1.53885,66100000.0
2009-08-24 15:58:00,1.53885,1.539,1.53815,1.5384,153800000.0
2009-08-24 15:59:00,1.53835,1.5387,1.5381,1.5387,236600000.0
2009-08-24 16:00:00,1.53865,1.5387,1.5381,1.5383,306400000.0
2009-08-24 16:01:00,1.5383,1.5387,1.53825,1.53855,389400000.0
2009-08-24 16:02:00,1.53855,1.5387,1.5383,1.5387,366400000.0
2009-08-24 16:03:00,1.53855,1.539,1.5385,1.53885,347800000.0
2009-08-24 16:04:00,1.5388,1.5388,1.538,1.5381,256300000.0
2009-08-24 16:05:00,1.5381,1.53915,1.538,1.5389,359400000.0
2009-08-24 16:06:00,1.5389,1.53905,1.5388,1.5389,181400000.0
2009-08-24 16:07:00,1.5389,1.5391,1.53865,1.53905,191200000.0
2009-08-24 16:08:00,1.53905,1.5391,1.53885,1.5391,287200000.0
2009-08-24 16:09:00,1.539,1.5392,1.53855,1.53865,277500000.0
2009-08-24 16:10:00,1.5387,1.5388,1.53855,1.53855,154300000.0
2009-08-24 16:11:00,1.53855,1.5387,1.538,1.5384,252200000.0
2009-08-24 16:12:00,1.53835,1.5388,1.5383,1.5387,137200000.0
2009-08-24 16:13:00,1.5388,1.5389,1.5384,1.53885,133800000.0
2009-08-24 16:14:00,1.539,1.5391,1.5388,1.53895,195000000.0
2009-08-24 16:15:00,1.53895,1.53895,1.5382,1.53835,249300000.0
2009-08-24 16:16:00,1.53835,1.5385,1.5381,1.53825,315700000.0
2009-08-24 16:17:00,1.5382,1.53845,1.5381,1.5382,433700000.0
2009-08-24 16:18:00,1.53815,1.53825,1.5379,1.538,297600000.0
2009-08-24 16:19:00,1.538,1.53825,1.53775,1.5382,487700000.0
2009-08-24 16:20:00,1.5382,1.5382,1.5377,1.5377,276000000.0
2009-08-24 16:21:00,1.5377,1.5377,1.53735,1.5376,97700000.0
2009-08-24 16:22:00,1.5376,1.53775,1.53745,1.5376,176600000.0
2009-08-24 16:23:00,1.53765,1.53765,1.53745,1.5375,262800000.0
2009-08-24 16:24:00,1.5376,1.53795,1.53745,1.53745,130500000.0
2009-08-24 16:25:00,1.53755,1.53785,1.53755,1.5377,124700000.0
2009-08-24 16:26:00,1.5376,1.53805,1.5376,1.53795,114600000.0
2009-08-24 16:27:00,1.53795,1.5386,1.53795,1.53795,157200000.0
2009-08-24 16:28:00,1.53795,1.53845,1.53795,1.5383,97100000.0
2009-08-24 16:29:00,1.53825,1.5384,1.538,1.5383,123700000.0
2009-08-24 16:30:00,1.53825,1.53825,1.53775,1.53795,165100000.0
2009-08-24 16:31:00,1.53795,1.5382,1.5379,1.538,72000000.0
2009-08-24 16:32:00,1.538,1.53845,1.53785,1.53835,175800000.0
2009-08-24 16:33:00,1.53835,1.5388,1.5383,1.5383,131000000.0
2009-08-24 16:34:00,1.5384,1.53855,1.53785,1.538,139600000.0
2009-08-24 16:35:00,1.538,1.5383,1.538,1.5383,121100000.0
2009-08-24 16:36:00,1.53825,1.53825,1.538,1.5382,146000000.0
2009-08-24 16:37:00,1.5382,1.5384,1.538,1.538,108000000.0
2009-08-24 16:38:00,1.538,1.53815,1.538,1.538,83400000.0
2009-08-24 16:39:00,1.538,1.5385,1.5379,1.53835,132700000.0
2009-08-24 16:40:00,1.53835,1.5387,1.53825,1.53865,88400000.0
2009-08-24 16:41:00,1.5386,1.53875,1.5383,1.5386,123600000.0
2009-08-24 16:42:00,1.53865,1.53875,1.53795,1.5382,110700000.0
2009-08-24 16:43:00,1.5382,1.53835,1.538,1.538,87700000.0
2009-08-24 16:44:00,1.538,1.53815,1.5379,1.538,72000000.0
2009-08-24 16:45:00,1.538,1.53825,1.538,1.538,103500000.0
2009-08-24 16:46:00,1.538,1.53815,1.538,1.53815,101500000.0
2009-08-24 16:47:00,1.53805,1.5382,1.5379,1.538,128600000.0
2009-08-24 16:48:00,1.538,1.53805,1.5373,1.5377,134600000.0
2009-08-24 16:49:00,1.5377,1.5377,1.53695,1.53725,83800000.0
2009-08-24 16:50:00,1.53725,1.53755,1.53715,1.53725,110700000.0
2009-08-24 16:51:00,1.5372,1.53735,1.53705,1.53715,308800000.0
2009-08-24 16:52:00,1.53715,1.5373,1.5369,1.53705,182900000.0
2009-08-24 16:53:00,1.53705,1.5371,1.53675,1.5369,144500000.0
2009-08-24 16:54:00,1.53685,1.53735,1.53685,1.53735,150400000.0
2009-08-24 16:55:00,1.5372,1.5374,1.53715,1.53735,106800000.0
2009-08-24 16:56:00,1.53735,1.53795,1.53735,1.53775,188800000.0
2009-08-24 16:57:00,1.5378,1.5384,1.5378,1.53815,180200000.0
2009-08-24 16:58:00,1.5382,1.53825,1.538,1.5382,94200000.0
2009-08-24 16:59:00,1.53825,1.5385,1.53665,1.53685,298300000.0
2009-08-24 17:00:00,1.53685,1.53705,1.53635,1.5369,279000000.0
2009-08-24 17:01:00,1.5369,1.537,1.53665,1.5367,135400000.0
2009-08-24 17:02:00,1.5367,1.5367,1.5367,1.5367,24000000.0
2009-08-24 17:03:00,1.5367,1.53745,1.5367,1.53725,161300000.0
2009-08-24 17:04:00,1.53725,1.5379,1.53695,1.5376,145300000.0
2009-08-24 17:05:00,1.5376,1.5376,1.53695,1.53725,115300000.0
2009-08-24 17:06:00,1.53725,1.53745,1.5372,1.53725,71000000.0
2009-08-24 17:07:00,1.53725,1.5376,1.53715,1.5375,183400000.0
2009-08-24 17:08:00,1.53745,1.5381,1.53745,1.5377,145100000.0
2009-08-24 17:09:00,1.5377,1.5377,1.5374,1.53765,120400000.0
2009-08-24 17:10:00,1.53765,1.53775,1.53745,1.53745,76400000.0
2009-08-24 17:11:00,1.5374,1.5381,1.5374,1.5378,204400000.0
2009-08-24 17:12:00,1.5378,1.5379,1.53765,1.5378,135200000.0
2009-08-24 17:13:00,1.53785,1.5379,1.5375,1.5377,152700000.0
2009-08-24 17:14:00,1.5377,1.53795,1.5375,1.53775,256400000.0
2009-08-24 17:15:00,1.53775,1.53825,1.53775,1.53795,145900000.0
2009-08-24 17:16:00,1.538,1.53865,1.53795,1.53865,161900000.0
2009-08-24 17:17:00,1.53865,1.539,1.53845,1.53865,301300000.0
2009-08-24 17:18:00,1.5387,1.53875,1.5384,1.53855,140100000.0
2009-08-24 17:19:00,1.5386,1.5386,1.53815,1.53815,160900000.0
2009-08-24 17:20:00,1.53815,1.5383,1.538,1.53805,116000000.0
2009-08-24 17:21:00,1.538,1.5387,1.5379,1.5386,216400000.0
2009-08-24 17:22:00,1.5386,1.53865,1.5382,1.5383,126100000.0
2009-08-24 17:23:00,1.53825,1.53845,1.53805,1.53815,236100000.0
2009-08-24 17:24:00,1.53815,1.53835,1.53805,1.5381,108900000.0
2009-08-24 17:25:00,1.5381,1.5387,1.53795,1.53845,135400000.0
2009-08-24 17:26:00,1.5385,1.53875,1.53845,1.5386,157500000.0
2009-08-24 17:27:00,1.53855,1.53865,1.5383,1.53845,222900000.0
2009-08-24 17:28:00,1.53845,1.53855,1.5382,1.53835,240700000.0
2009-08-24 17:29:00,1.53835,1.5385,1.5383,1.5384,197600000.0
2009-08-24 17:30:00,1.5384,1.53885,1.53825,1.53865,286900000.0
2009-08-24 17:31:00,1.53865,1.5389,1.53865,1.53875,147600000.0
2009-08-24 17:32:00,1.5388,1.539,1.5387,1.53885,165000000.0
2009-08-24 17:33:00,1.53895,1.5391,1.5387,1.53895,146400000.0
2009-08-24 17:34:00,1.53895,1.5392,1.53875,1.53875,167300000.0
2009-08-24 17:35:00,1.53875,1.53885,1.5387,1.53875,94400000.0
2009-08-24 17:36:00,1.53875,1.53875,1.53805,1.5384,130000000.0
2009-08-24 17:37:00,1.53835,1.5384,1.5373,1.53755,224500000.0
2009-08-24 17:38:00,1.53755,1.53785,1.5374,1.5378,79900000.0
2009-08-24 17:39:00,1.5378,1.538,1.5377,1.53785,115800000.0
2009-08-24 17:40:00,1.5379,1.53805,1.5377,1.53805,78900000.0
2009-08-24 17:41:00,1.53805,1.5383,1.5373,1.53735,287300000.0
2009-08-24 17:42:00,1.5373,1.53765,1.5372,1.5376,181900000.0
2009-08-24 17:43:00,1.53765,1.53775,1.5373,1.5374,109700000.0
2009-08-24 17:44:00,1.53745,1.5375,1.5372,1.53725,180000000.0
2009-08-24 17:45:00,1.53725,1.5373,1.53695,1.537,167900000.0
2009-08-24 17:46:00,1.537,1.5372,1.537,1.5371,108600000.0
2009-08-24 17:47:00,1.5371,1.53745,1.537,1.5373,222600000.0
2009-08-24 17:48:00,1.53735,1.53745,1.5371,1.5373,77800000.0
2009-08-24 17:49:00,1.5373,1.5375,1.53715,1.5375,95600000.0
2009-08-24 17:50:00,1.5375,1.5379,1.53745,1.5378,150800000.0
2009-08-24 17:51:00,1.53785,1.53815,1.5378,1.53805,129700000.0
2009-08-24 17:52:00,1.53805,1.5382,1.5379,1.5381,93300000.0
2009-08-24 17:53:00,1.5381,1.53825,1.53775,1.53785,160600000.0
2009-08-24 17:54:00,1.5378,1.538,1.5376,1.53785,99400000.0
2009-08-24 17:55:00,1.5378,1.53815,1.5377,1.53805,194900000.0
2009-08-24 17:56:00,1.53815,1.53845,1.53785,1.5383,283100000.0
2009-08-24 17:57:00,1.5383,1.5388,1.53825,1.53845,119100000.0
2009-08-24 17:58:00,1.53845,1.53855,1.5383,1.53835,80900000.0
2009-08-24 17:59:00,1.5383,1.5383,1.53765,1.53785,130800000.0
2009-08-24 18:00:00,1.53785,1.53805,1.53775,1.5378,152900000.0
2009-08-24 18:01:00,1.53775,1.5381,1.53775,1.53795,76500000.0
2009-08-24 18:02:00,1.53795,1.5381,1.53795,1.53805,86600000.0
2009-08-24 18:03:00,1.53815,1.5383,1.53805,1.5382,89000000.0
2009-08-24 18:04:00,1.53835,1.5385,1.538,1.5383,127000000.0
2009-08-24 18:05:00,1.5383,1.53835,1.5381,1.53825,88000000.0
2009-08-24 18:06:00,1.53825,1.5383,1.53815,1.53815,89800000.0
2009-08-24 18:07:00,1.5382,1.53855,1.5382,1.5385,60500000.0
2009-08-24 18:08:00,1.5385,1.53885,1.5383,1.5384,80900000.0
2009-08-24 18:09:00,1.5384,1.53865,1.53815,1.53845,82300000.0
2009-08-24 18:10:00,1.53845,1.53855,1.53775,1.5383,92100000.0
2009-08-24 18:11:00,1.53835,1.53875,1.53815,1.5382,247200000.0
2009-08-24 18:12:00,1.53815,1.5383,1.53795,1.5381,64300000.0
2009-08-24 18:13:00,1.5381,1.5381,1.538,1.538,35200000.0
2009-08-24 18:14:00,1.538,1.5381,1.5375,1.53765,45500000.0
2009-08-24 18:15:00,1.5377,1.53785,1.5371,1.53735,142100000.0
2009-08-24 18:16:00,1.5374,1.5376,1.5372,1.5376,86500000.0
2009-08-24 18:17:00,1.53755,1.53755,1.5372,1.53735,80600000.0
2009-08-24 18:18:00,1.53735,1.5379,1.5372,1.5377,102300000.0
2009-08-24 18:19:00,1.53775,1.53845,1.53765,1.53845,96800000.0
2009-08-24 18:20:00,1.53855,1.53855,1.5384,1.5384,11000000.0
2009-08-24 18:21:00,1.53835,1.53855,1.5383,1.53845,85900000.0
2009-08-24 18:22:00,1.5385,1.5385,1.5383,1.5383,11000000.0
2009-08-24 18:23:00,1.5383,1.5384,1.538,1.53825,76700000.0
2009-08-24 18:24:00,1.53835,1.53855,1.5381,1.5382,140500000.0
2009-08-24 18:25:00,1.53815,1.53845,1.53775,1.5378,140600000.0
2009-08-24 18:26:00,1.5378,1.538,1.53755,1.5378,213900000.0
2009-08-24 18:27:00,1.5377,1.53805,1.53755,1.53765,88300000.0
2009-08-24 18:28:00,1.53765,1.53785,1.53755,1.5376,52400000.0
2009-08-24 18:29:00,1.53765,1.53765,1.53735,1.5374,20800000.0
2009-08-24 18:30:00,1.53745,1.53765,1.5372,1.5375,94700000.0
2009-08-24 18:31:00,1.53745,1.5377,1.5374,1.53765,47900000.0
2009-08-24 18:32:00,1.5377,1.53775,1.5374,1.5377,71700000.0
2009-08-24 18:33:00,1.5377,1.53785,1.53765,1.5377,68900000.0
2009-08-24 18:34:00,1.5377,1.53775,1.5376,1.53775,62900000.0
2009-08-24 18:35:00,1.53775,1.53795,1.5377,1.53775,37400000.0
2009-08-24 18:36:00,1.53775,1.5378,1.53765,1.5378,51800000.0
2009-08-24 18:37:00,1.5378,1.53825,1.53775,1.5382,48700000.0
2009-08-24 18:38:00,1.5382,1.5384,1.53805,1.5384,73900000.0
2009-08-24 18:39:00,1.53835,1.5385,1.5383,1.5385,68100000.0
2009-08-24 18:40:00,1.53845,1.53875,1.53835,1.53865,31200000.0
2009-08-24 18:41:00,1.53875,1.5389,1.53855,1.5389,91000000.0
2009-08-24 18:42:00,1.5389,1.53905,1.5386,1.5388,121300000.0
2009-08-24 18:43:00,1.5388,1.53885,1.5386,1.5387,83300000.0
2009-08-24 18:44:00,1.5387,1.5388,1.53845,1.5386,55000000.0
2009-08-24 18:45:00,1.5385,1.53875,1.5385,1.53875,58800000.0
2009-08-24 18:46:00,1.53865,1.53865,1.53835,1.5385,130600000.0
2009-08-24 18:47:00,1.5386,1.5389,1.5386,1.5389,160000000.0
2009-08-24 18:48:00,1.539,1.5392,1.53875,1.53875,97400000.0
2009-08-24 18:49:00,1.5387,1.53885,1.5384,1.53855,81400000.0
2009-08-24 18:50:00,1.5386,1.53905,1.5386,1.53885,117200000.0
2009-08-24 18:51:00,1.53895,1.539,1.5388,1.53885,41800000.0
2009-08-24 18:52:00,1.53885,1.5389,1.53875,1.53875,26000000.0
2009-08-24 18:53:00,1.5388,1.5389,1.5387,1.5387,51600000.0
2009-08-24 18:54:00,1.53865,1.53875,1.53855,1.5387,33100000.0
2009-08-24 18:55:00,1.5386,1.5386,1.53835,1.5385,20600000.0
2009-08-24 18:56:00,1.53855,1.5386,1.53835,1.53845,84400000.0
2009-08-24 18:57:00,1.5385,1.5386,1.5384,1.5386,20000000.0
2009-08-24 18:58:00,1.5386,1.53865,1.5384,1.5386,45700000.0
2009-08-24 18:59:00,1.53865,1.53865,1.5383,1.5385,100200000.0
2009-08-24 19:00:00,1.5385,1.53875,1.5384,1.53875,45400000.0
2009-08-24 19:01:00,1.5388,1.539,1.5387,1.53875,73300000.0
2009-08-24 19:02:00,1.5388,1.5389,1.5385,1.5385,52700000.0
2009-08-24 19:03:00,1.5385,1.5386,1.5384,1.53855,60600000.0
2009-08-24 19:04:00,1.53855,1.53855,1.5384,1.53845,36500000.0
2009-08-24 19:05:00,1.53845,1.53855,1.53835,1.5385,49900000.0
2009-08-24 19:06:00,1.5385,1.53875,1.53835,1.53865,43600000.0
2009-08-24 19:07:00,1.53865,1.53875,1.53855,1.5387,66900000.0
2009-08-24 19:08:00,1.5387,1.53875,1.53825,1.53835,96000000.0
2009-08-24 19:09:00,1.53835,1.53875,1.5382,1.53865,224700000.0
2009-08-24 19:10:00,1.5386,1.5389,1.53835,1.5387,191600000.0
2009-08-24 19:11:00,1.5387,1.53915,1.5385,1.5389,78000000.0
2009-08-24 19:12:00,1.53895,1.53915,1.5388,1.5391,77000000.0
2009-08-24 19:13:00,1.53905,1.5398,1.53885,1.5398,82600000.0
2009-08-24 19:14:00,1.53975,1.53975,1.5386,1.53935,304900000.0
2009-08-24 19:15:00,1.53935,1.5401,1.53915,1.53925,252500000.0
2009-08-24 19:16:00,1.5393,1.53965,1.53915,1.5395,152800000.0
2009-08-24 19:17:00,1.53955,1.54005,1.5393,1.53985,166800000.0
2009-08-24 19:18:00,1.5399,1.54005,1.5397,1.54,114300000.0
2009-08-24 19:19:00,1.54005,1.5401,1.5397,1.53985,64900000.0
2009-08-24 19:20:00,1.53985,1.54035,1.53985,1.54035,110300000.0
2009-08-24 19:21:00,1.5404,1.54045,1.54015,1.5403,167300000.0
2009-08-24 19:22:00,1.54025,1.5404,1.54,1.5402,115200000.0
2009-08-24 19:23:00,1.54015,1.5402,1.5397,1.54005,92100000.0
2009-08-24 19:24:00,1.54005,1.54105,1.53985,1.54085,243400000.0
2009-08-24 19:25:00,1.54085,1.54085,1.5396,1.53975,219100000.0
2009-08-24 19:26:00,1.53975,1.53995,1.53955,1.53975,126900000.0
2009-08-24 19:27:00,1.53975,1.53985,1.5396,1.5397,249700000.0
2009-08-24 19:28:00,1.5398,1.54,1.53975,1.5399,73100000.0
2009-08-24 19:29:00,1.5399,1.54,1.53965,1.53985,76100000.0
2009-08-24 19:30:00,1.53985,1.5399,1.53945,1.53945,154700000.0
2009-08-24 19:31:00,1.5395,1.5398,1.53925,1.53945,103700000.0
2009-08-24 19:32:00,1.53935,1.5395,1.5393,1.5394,80400000.0
2009-08-24 19:33:00,1.5394,1.5398,1.5392,1.5397,105000000.0
2009-08-24 19:34:00,1.5397,1.54,1.5397,1.5399,91900000.0
2009-08-24 19:35:00,1.5399,1.54,1.53915,1.53935,104400000.0
2009-08-24 19:36:00,1.53935,1.5396,1.53915,1.5393,85400000.0
2009-08-24 19:37:00,1.53935,1.53985,1.53915,1.5398,72200000.0
2009-08-24 19:38:00,1.5399,1.5399,1.5392,1.5395,74400000.0
2009-08-24 19:39:00,1.5395,1.5397,1.53945,1.53965,52700000.0
2009-08-24 19:40:00,1.53965,1.5397,1.53935,1.5396,123200000.0
2009-08-24 19:41:00,1.5396,1.5398,1.53945,1.5398,54000000.0
2009-08-24 19:42:00,1.5399,1.5401,1.5396,1.54005,259900000.0
2009-08-24 19:43:00,1.54005,1.5401,1.53935,1.53985,109100000.0
2009-08-24 19:44:00,1.5398,1.54,1.5397,1.5399,45800000.0
2009-08-24 19:45:00,1.53985,1.53985,1.53945,1.53955,53100000.0
2009-08-24 19:46:00,1.5396,1.5399,1.5395,1.5399,39000000.0
2009-08-24 19:47:00,1.5399,1.54,1.5395,1.5399,103200000.0
2009-08-24 19:48:00,1.5399,1.54025,1.5397,1.54025,77200000.0
2009-08-24 19:49:00,1.5403,1.54035,1.53995,1.5401,170300000.0
2009-08-24 19:50:00,1.5402,1.5403,1.54005,1.54025,74200000.0
2009-08-24 19:51:00,1.54025,1.54075,1.54025,1.54065,43300000.0
2009-08-24 19:52:00,1.54065,1.5407,1.5404,1.54045,36300000.0
2009-08-24 19:53:00,1.5404,1.54055,1.5402,1.54055,78500000.0
2009-08-24 19:54:00,1.54045,1.54065,1.5403,1.54035,46900000.0
2009-08-24 19:55:00,1.54025,1.54035,1.54005,1.54005,43200000.0
2009-08-24 19:56:00,1.5401,1.54055,1.54,1.54045,109700000.0
2009-08-24 19:57:00,1.5404,1.5406,1.54035,1.5405,49000000.0
2009-08-24 19:58:00,1.54055,1.54065,1.54045,1.5406,35800000.0
2009-08-24 19:59:00,1.5406,1.5406,1.5402,1.5402,85900000.0
2009-08-24 20:00:00,1.5402,1.54035,1.5402,1.5402,40000000.0
2009-08-24 20:01:00,1.5402,1.54045,1.53995,1.54045,70400000.0
2009-08-24 20:02:00,1.54055,1.54075,1.54035,1.5406,130200000.0
2009-08-24 20:03:00,1.5406,1.5408,1.54015,1.54015,183000000.0
2009-08-24 20:04:00,1.54015,1.5405,1.54,1.5401,167900000.0
2009-08-24 20:05:00,1.54025,1.54025,1.53995,1.54015,139900000.0
2009-08-24 20:06:00,1.54015,1.5404,1.53995,1.5401,118400000.0
2009-08-24 20:07:00,1.54015,1.54035,1.5398,1.5402,113900000.0
2009-08-24 20:08:00,1.5401,1.54025,1.53985,1.53985,46200000.0
2009-08-24 20:09:00,1.54,1.5402,1.53985,1.5401,85600000.0
2009-08-24 20:10:00,1.5401,1.54015,1.53985,1.53985,43100000.0
2009-08-24 20:11:00,1.53995,1.54,1.5398,1.54,46800000.0
2009-08-24 20:12:00,1.54005,1.5401,1.5398,1.54,62800000.0
2009-08-24 20:13:00,1.53995,1.54,1.53975,1.53995,89000000.0
2009-08-24 20:14:00,1.53995,1.5401,1.53975,1.53975,98100000.0
2009-08-24 20:15:00,1.5398,1.5399,1.53975,1.53975,35300000.0
2009-08-24 20:16:00,1.53975,1.53975,1.5393,1.5394,52400000.0
2009-08-24 20:17:00,1.53945,1.5397,1.53945,1.53965,90000000.0
2009-08-24 20:18:00,1.53975,1.54015,1.5397,1.5397,46800000.0
2009-08-24 20:19:00,1.53965,1.5399,1.5396,1.53985,164900000.0
2009-08-24 20:20:00,1.5399,1.5399,1.53965,1.5397,18500000.0
2009-08-24 20:21:00,1.5397,1.53985,1.5397,1.5398,30200000.0
2009-08-24 20:22:00,1.53975,1.53985,1.5396,1.5398,28100000.0
2009-08-24 20:23:00,1.5399,1.5399,1.53975,1.53985,24400000.0
2009-08-24 20:24:00,1.53985,1.5399,1.5398,1.53985,9800000.0
2009-08-24 20:25:00,1.5398,1.5399,1.53955,1.5396,74500000.0
2009-08-24 20:26:00,1.53955,1.53975,1.53955,1.5397,25300000.0
2009-08-24 20:27:00,1.5396,1.5396,1.5396,1.5396,4200000.0
2009-08-24 20:28:00,1.53955,1.5396,1.5395,1.5395,24300000.0
2009-08-24 20:29:00,1.5395,1.5397,1.5395,1.5396,57300000.0
2009-08-24 20:30:00,1.5396,1.5397,1.5395,1.5396,45400000.0
2009-08-24 20:31:00,1.5396,1.5397,1.53925,1.53945,30100000.0
2009-08-24 20:32:00,1.5394,1.5394,1.5391,1.5392,175500000.0
2009-08-24 20:33:00,1.5391,1.5392,1.5389,1.5391,155500000.0
2009-08-24 20:34:00,1.5391,1.53925,1.53895,1.5392,141800000.0
2009-08-24 20:35:00,1.5392,1.53935,1.5391,1.53935,51200000.0
2009-08-24 20:36:00,1.53935,1.53935,1.5391,1.53935,42900000.0
2009-08-24 20:37:00,1.5394,1.5394,1.5391,1.53925,20400000.0
2009-08-24 20:38:00,1.53925,1.53925,1.53895,1.5392,96200000.0
2009-08-24 20:39:00,1.53925,1.53925,1.53905,1.53905,32400000.0
2009-08-24 20:40:00,1.53905,1.5394,1.53905,1.53935,60300000.0
2009-08-24 20:41:00,1.5394,1.53945,1.5391,1.5392,76000000.0
2009-08-24 20:42:00,1.5391,1.5394,1.53895,1.53935,111900000.0
2009-08-24 20:43:00,1.53925,1.5393,1.53905,1.53905,49400000.0
2009-08-24 20:44:00,1.5391,1.5392,1.5391,1.53915,16000000.0
2009-08-24 20:45:00,1.5392,1.5393,1.53915,1.5393,28400000.0
2009-08-24 20:46:00,1.5392,1.53945,1.539,1.5391,81700000.0
2009-08-24 20:47:00,1.539,1.53955,1.53895,1.53955,63800000.0
2009-08-24 20:48:00,1.5395,1.53965,1.5393,1.5394,74600000.0
2009-08-24 20:49:00,1.53945,1.5397,1.53905,1.5397,80300000.0
2009-08-24 20:50:00,1.5397,1.54005,1.53965,1.5399,41000000.0
2009-08-24 20:51:00,1.5399,1.54,1.53955,1.53955,45400000.0
2009-08-24 20:52:00,1.5396,1.53975,1.5394,1.5394,50600000.0
2009-08-24 20:53:00,1.53945,1.53955,1.5392,1.53935,42000000.0
2009-08-24 20:54:00,1.53935,1.53935,1.53895,1.539,70400000.0
2009-08-24 20:55:00,1.539,1.5391,1.53895,1.53895,34100000.0
2009-08-24 20:56:00,1.539,1.53915,1.53875,1.5388,112100000.0
2009-08-24 20:57:00,1.53885,1.53925,1.53865,1.53915,104400000.0
2009-08-24 20:58:00,1.53915,1.53925,1.5388,1.5388,38000000.0
2009-08-24 20:59:00,1.5388,1.5393,1.53875,1.5391,184500000.0
2009-08-24 21:00:00,1.53905,1.53925,1.53895,1.5392,67700000.0
2009-08-24 21:01:00,1.5392,1.5394,1.53905,1.5391,72300000.0
2009-08-24 21:02:00,1.5391,1.53925,1.539,1.5392,27400000.0
2009-08-24 21:03:00,1.53925,1.53935,1.53915,1.53925,38600000.0
2009-08-24 21:04:00,1.53925,1.53945,1.53925,1.5393,32700000.0
2009-08-24 21:05:00,1.5394,1.53955,1.5392,1.5392,42700000.0
2009-08-24 21:06:00,1.53945,1.5395,1.5393,1.5395,57200000.0
2009-08-24 21:07:00,1.53945,1.5396,1.53935,1.5394,36800000.0
2009-08-24 21:08:00,1.53935,1.53985,1.5392,1.5397,97800000.0
2009-08-24 21:09:00,1.5397,1.54045,1.5396,1.54035,83300000.0
2009-08-24 21:10:00,1.54035,1.5407,1.5403,1.5406,65500000.0
2009-08-24 21:11:00,1.5405,1.5407,1.54035,1.5405,28000000.0
2009-08-24 21:12:00,1.54055,1.5407,1.5405,1.5405,19300000.0
2009-08-24 21:13:00,1.5406,1.5406,1.54,1.5402,79100000.0
2009-08-24 21:14:00,1.54015,1.5402,1.53995,1.5401,80400000.0
2009-08-24 21:15:00,1.54,1.54025,1.5397,1.5397,116300000.0
2009-08-24 21:16:00,1.5397,1.5404,1.5397,1.5402,71200000.0
2009-08-24 21:17:00,1.54025,1.5403,1.54015,1.5402,22700000.0
2009-08-24 21:18:00,1.54025,1.5404,1.54025,1.54035,34600000.0
2009-08-24 21:19:00,1.54035,1.54045,1.54025,1.5404,26100000.0
2009-08-24 21:20:00,1.5404,1.54055,1.54025,1.5403,62200000.0
2009-08-24 21:21:00,1.54025,1.5406,1.54025,1.54055,34500000.0
2009-08-24 21:22:00,1.5406,1.5406,1.5405,1.5406,12700000.0
2009-08-24 21:23:00,1.54055,1.5407,1.5405,1.5407,28500000.0
2009-08-24 21:24:00,1.5407,1.5408,1.54065,1.5408,10200000.0
2009-08-24 21:25:00,1.5409,1.54095,1.54055,1.5408,27500000.0
2009-08-24 21:26:00,1.5407,1.54095,1.54065,1.54085,34400000.0
2009-08-24 21:27:00,1.54095,1.5411,1.54055,1.54075,55700000.0
2009-08-24 21:28:00,1.54065,1.54065,1.5403,1.5404,39500000.0
2009-08-24 21:29:00,1.5404,1.5405,1.5403,1.5404,55500000.0
2009-08-24 21:30:00,1.54035,1.54045,1.54015,1.54035,109600000.0
2009-08-24 21:31:00,1.54045,1.5406,1.54025,1.54045,109900000.0
2009-08-24 21:32:00,1.5405,1.5406,1.54045,1.54055,24400000.0
2009-08-24 21:33:00,1.5406,1.54075,1.53905,1.53915,122599999.0
2009-08-24 21:34:00,1.53915,1.53935,1.53905,1.53905,27500000.0
2009-08-24 21:35:00,1.53915,1.5394,1.539,1.5393,94700000.0
2009-08-24 21:36:00,1.5392,1.53925,1.53915,1.53925,24000000.0
2009-08-24 21:37:00,1.53925,1.5394,1.5391,1.53935,49300000.0
2009-08-24 21:38:00,1.5393,1.5394,1.5391,1.5394,60200000.0
2009-08-24 21:39:00,1.5394,1.53965,1.53925,1.5396,35600000.0
2009-08-24 21:40:00,1.5396,1.53965,1.53935,1.5395,64200000.0
2009-08-24 21:41:00,1.5395,1.53995,1.5394,1.5399,70700000.0
2009-08-24 21:42:00,1.54,1.5403,1.5397,1.5403,71700000.0
2009-08-24 21:43:00,1.54035,1.54055,1.5402,1.54035,41800000.0
2009-08-24 21:44:00,1.54045,1.5405,1.54025,1.5404,35200000.0
2009-08-24 21:45:00,1.5404,1.5409,1.54025,1.54085,84800000.0
2009-08-24 21:46:00,1.54085,1.541,1.54065,1.54075,75200000.0
2009-08-24 21:47:00,1.5408,1.5408,1.54045,1.5407,77800000.0
2009-08-24 21:48:00,1.5407,1.54085,1.5405,1.54055,38400000.0
2009-08-24 21:49:00,1.54055,1.54085,1.5405,1.54065,67200000.0
2009-08-24 21:50:00,1.54065,1.5409,1.54065,1.5409,48000000.0
2009-08-24 21:51:00,1.5409,1.54095,1.5408,1.5409,23400000.0
2009-08-24 21:52:00,1.54085,1.54095,1.5403,1.5403,35800000.0
2009-08-24 21:53:00,1.5402,1.5405,1.5402,1.54025,81400000.0
2009-08-24 21:54:00,1.54025,1.54065,1.5402,1.54025,114100000.0
2009-08-24 21:55:00,1.54025,1.54035,1.54025,1.5403,13200000.0
2009-08-24 21:56:00,1.5403,1.54045,1.5399,1.5401,61400000.0
2009-08-24 21:57:00,1.5401,1.5403,1.54,1.5403,68400000.0
2009-08-24 21:58:00,1.54035,1.5405,1.53945,1.53955,88400000.0
2009-08-24 21:59:00,1.53955,1.53975,1.5391,1.5393,76200000.0
2009-08-24 22:00:00,1.53925,1.53945,1.53905,1.5391,115800000.0
2009-08-24 22:01:00,1.53915,1.5398,1.53915,1.5397,44400000.0
2009-08-24 22:02:00,1.53975,1.5398,1.53955,1.5397,49600000.0
2009-08-24 22:03:00,1.5397,1.5399,1.53925,1.5396,73000000.0
2009-08-24 22:04:00,1.53965,1.53965,1.5391,1.53935,87600000.0
2009-08-24 22:05:00,1.5392,1.5394,1.5391,1.5391,80400000.0
2009-08-24 22:06:00,1.53915,1.53935,1.53915,1.5393,11400000.0
2009-08-24 22:07:00,1.53945,1.53945,1.53925,1.5393,20200000.0
2009-08-24 22:08:00,1.53935,1.53945,1.5393,1.5393,18400000.0
2009-08-24 22:09:00,1.5393,1.5395,1.5393,1.5395,25800000.0
2009-08-24 22:10:00,1.5394,1.5395,1.53935,1.53935,16600000.0
2009-08-24 22:11:00,1.53935,1.5395,1.53935,1.5395,9600000.0
2009-08-24 22:12:00,1.5395,1.5396,1.53945,1.5395,38100000.0
2009-08-24 22:13:00,1.5395,1.5395,1.539,1.53925,71000000.0
2009-08-24 22:14:00,1.53925,1.5393,1.5392,1.53925,22600000.0
2009-08-24 22:15:00,1.53925,1.5394,1.53925,1.53925,36600000.0
2009-08-24 22:16:00,1.53925,1.5394,1.53915,1.5393,52900000.0
2009-08-24 22:17:00,1.5393,1.5394,1.5392,1.5393,33000000.0
2009-08-24 22:18:00,1.5393,1.5393,1.53915,1.5393,25100000.0
2009-08-24 22:19:00,1.53925,1.5393,1.53905,1.53905,32800000.0
2009-08-24 22:20:00,1.5391,1.5395,1.53905,1.5394,76800000.0
2009-08-24 22:21:00,1.5393,1.5398,1.5392,1.53975,47100000.0
2009-08-24 22:22:00,1.53975,1.53975,1.5394,1.53945,53100000.0
2009-08-24 22:23:00,1.53945,1.54005,1.5394,1.5396,64700000.0
2009-08-24 22:24:00,1.5397,1.54005,1.53925,1.54005,92100000.0
2009-08-24 22:25:00,1.54005,1.5401,1.53915,1.53945,62200000.0
2009-08-24 22:26:00,1.5394,1.53975,1.53935,1.5397,93600000.0
2009-08-24 22:27:00,1.5397,1.53985,1.5397,1.5398,35400000.0
2009-08-24 22:28:00,1.53985,1.5401,1.53985,1.54,17000000.0
2009-08-24 22:29:00,1.5401,1.5401,1.54,1.54,4000000.0
2009-08-24 22:30:00,1.5401,1.54025,1.53995,1.53995,45500000.0
2009-08-24 22:31:00,1.54,1.54,1.5398,1.53985,10800000.0
2009-08-24 22:32:00,1.5398,1.53995,1.5398,1.53995,17300000.0
2009-08-24 22:33:00,1.54,1.5401,1.53985,1.54,17900000.0
2009-08-24 22:34:00,1.53995,1.53995,1.53995,1.53995,1000000.0
2009-08-24 22:35:00,1.54005,1.5401,1.53985,1.5399,31500000.0
2009-08-24 22:36:00,1.5398,1.5401,1.5398,1.54,29800000.0
2009-08-24 22:37:00,1.5401,1.5401,1.53985,1.5399,25700000.0
2009-08-24 22:38:00,1.5399,1.54,1.53975,1.5398,41600000.0
2009-08-24 22:39:00,1.53975,1.54,1.53975,1.53985,44700000.0
2009-08-24 22:40:00,1.53985,1.53985,1.53985,1.53985,3200000.0
2009-08-24 22:41:00,1.53985,1.53985,1.53925,1.5394,27300000.0
2009-08-24 22:42:00,1.53955,1.53965,1.53945,1.5395,30100000.0
2009-08-24 22:43:00,1.5396,1.5397,1.5396,1.53965,9800000.0
2009-08-24 22:44:00,1.5394,1.5394,1.53885,1.5393,53700000.0
2009-08-24 22:45:00,1.53935,1.53965,1.5392,1.5392,30200000.0
2009-08-24 22:46:00,1.5392,1.5392,1.53905,1.53905,30400000.0
2009-08-24 22:47:00,1.5391,1.5401,1.5391,1.5401,77700000.0
2009-08-24 22:48:00,1.54005,1.5407,1.54005,1.5403,52600000.0
2009-08-24 22:49:00,1.54035,1.54045,1.54035,1.5404,36600000.0
2009-08-24 22:50:00,1.5404,1.5405,1.5403,1.5404,26600000.0
2009-08-24 22:51:00,1.5404,1.54045,1.5404,1.54045,3800000.0
2009-08-24 22:52:00,1.54035,1.54075,1.54035,1.54065,63400000.0
2009-08-24 22:53:00,1.54065,1.54065,1.53995,1.54005,22600000.0
2009-08-24 22:54:00,1.5399,1.5399,1.5394,1.5395,32200000.0
2009-08-24 22:55:00,1.53955,1.5399,1.5395,1.5398,49200000.0
2009-08-24 22:56:00,1.53985,1.5399,1.53855,1.53895,64600000.0
2009-08-24 22:57:00,1.539,1.5391,1.5388,1.539,76700000.0
2009-08-24 22:58:00,1.53895,1.53935,1.53895,1.53925,45400000.0
2009-08-24 22:59:00,1.5392,1.53955,1.5388,1.5391,48200000.0
2009-08-24 23:00:00,1.5391,1.5391,1.53895,1.5391,8000000.0
2009-08-24 23:01:00,1.53895,1.5392,1.53895,1.5392,12600000.0
2009-08-24 23:02:00,1.5393,1.5393,1.53915,1.53915,20200000.0
2009-08-24 23:03:00,1.5393,1.5393,1.5386,1.53885,14600000.0
2009-08-24 23:04:00,1.5389,1.5405,1.5389,1.54025,44000000.0
2009-08-24 23:05:00,1.5404,1.54065,1.54025,1.5405,43600000.0
2009-08-24 23:06:00,1.5406,1.54075,1.53985,1.54005,56400000.0
2009-08-24 23:07:00,1.54,1.54,1.54,1.54,2000000.0
2009-08-24 23:08:00,1.5399,1.54045,1.5399,1.5403,43900000.0
2009-08-24 23:09:00,1.54035,1.54035,1.54,1.54,10200000.0
2009-08-24 23:10:00,1.54,1.54,1.53985,1.53995,10000000.0
2009-08-24 23:11:00,1.5399,1.53995,1.5399,1.53995,8400000.0
2009-08-24 23:12:00,1.5399,1.5399,1.5399,1.5399,4000000.0
2009-08-24 23:13:00,1.5399,1.5399,1.5394,1.5394,34100000.0
2009-08-24 23:14:00,1.5394,1.53945,1.53835,1.53905,40300000.0
2009-08-24 23:15:00,1.5392,1.5392,1.5392,1.5392,2000000.0
2009-08-24 23:16:00,1.5392,1.5393,1.5392,1.5392,9000000.0
2009-08-24 23:17:00,1.53935,1.5394,1.5392,1.5392,29700000.0
2009-08-24 23:18:00,1.5394,1.5399,1.5394,1.53965,73200000.0
2009-08-24 23:19:00,1.5397,1.5398,1.5397,1.53975,15000000.0
2009-08-24 23:20:00,1.5398,1.54005,1.5398,1.54,15000000.0
2009-08-24 23:21:00,1.54005,1.54015,1.54,1.54,23000000.0
2009-08-24 23:22:00,1.5401,1.5403,1.53955,1.5397,50800000.0
2009-08-24 23:23:00,1.5396,1.5397,1.5395,1.53955,34400000.0
2009-08-24 23:24:00,1.53955,1.5399,1.53945,1.5399,20000000.0
2009-08-24 23:25:00,1.5398,1.54,1.53945,1.53995,27800000.0
2009-08-24 23:26:00,1.54,1.5401,1.53995,1.5401,11000000.0
2009-08-24 23:27:00,1.54005,1.54025,1.54005,1.54025,5000000.0
2009-08-24 23:28:00,1.5397,1.5401,1.5395,1.53985,47700000.0
2009-08-24 23:29:00,1.5398,1.53995,1.5397,1.5398,18600000.0
2009-08-24 23:30:00,1.53995,1.5401,1.5397,1.5397,29600000.0
2009-08-24 23:31:00,1.53985,1.54,1.5397,1.54,16200000.0
2009-08-24 23:32:00,1.54015,1.54015,1.5397,1.53975,16900000.0
2009-08-24 23:33:00,1.53995,1.53995,1.5398,1.53995,5000000.0
2009-08-24 23:34:00,1.5398,1.54,1.5394,1.53975,45600000.0
2009-08-24 23:35:00,1.5402,1.54035,1.5402,1.54035,10700000.0
2009-08-24 23:36:00,1.5404,1.54115,1.54015,1.5404,61100000.0
2009-08-24 23:37:00,1.54035,1.5404,1.53925,1.53935,65000000.0
2009-08-24 23:38:00,1.5394,1.53965,1.5392,1.53945,43500000.0
2009-08-24 23:39:00,1.53945,1.54015,1.5394,1.5394,49900000.0
2009-08-24 23:40:00,1.5394,1.53995,1.53915,1.53975,43400000.0
2009-08-24 23:41:00,1.53975,1.5398,1.53965,1.5398,8600000.0
2009-08-24 23:42:00,1.53985,1.5399,1.53975,1.53985,15000000.0
2009-08-24 23:43:00,1.53975,1.53975,1.53975,1.53975,6600000.0
2009-08-24 23:44:00,1.53944,1.53944,1.53939,1.53939,32900000.0
2009-08-24 23:45:00,1.53975,1.5398,1.5388,1.53955,32900000.0
2009-08-24 23:46:00,1.53955,1.5397,1.53955,1.53965,7000000.0
2009-08-24 23:47:00,1.53965,1.5397,1.5395,1.5395,18400000.0
2009-08-24 23:48:00,1.53945,1.53945,1.53945,1.53945,2400000.0
2009-08-24 23:49:00,1.53945,1.53945,1.5394,1.5394,6400000.0
2009-08-24 23:50:00,1.5394,1.5394,1.5394,1.5394,6000000.0
2009-08-24 23:51:00,1.5394,1.5396,1.5394,1.53955,45600000.0
2009-08-24 23:52:00,1.53955,1.53985,1.53955,1.53975,17000000.0
2009-08-24 23:53:00,1.53965,1.53965,1.53965,1.53965,2000000.0
2009-08-24 23:54:00,1.5395,1.5395,1.5395,1.5395,2400000.0
2009-08-24 23:55:00,1.5395,1.5396,1.5394,1.5396,6000000.0
2009-08-24 23:56:00,1.53945,1.53955,1.5394,1.53955,8200000.0
2009-08-24 23:57:00,1.53935,1.53935,1.53935,1.53935,4800000.0
2009-08-24 23:58:00,1.53903,1.53904,1.53903,1.53903,12000000.0
2009-08-24 23:59:00,1.53955,1.53975,1.53955,1.53975,12000000.0
2009-08-25 00:00:00,1.53975,1.53975,1.53945,1.53945,60000000.0
2009-08-25 00:01:00,1.5395,1.5397,1.53945,1.5397,29200000.0
2009-08-25 00:02:00,1.53955,1.53955,1.53955,1.53955,4000000.0
2009-08-25 00:03:00,1.53928,1.53929,1.53923,1.53925,11900000.0
2009-08-25 00:04:00,1.53955,1.53985,1.5395,1.53985,11900000.0
2009-08-25 00:05:00,1.53985,1.5402,1.5394,1.5394,35100000.0
2009-08-25 00:06:00,1.5394,1.5394,1.5394,1.5394,1000000.0
2009-08-25 00:07:00,1.5394,1.5394,1.5394,1.5394,8000000.0
2009-08-25 00:08:00,1.5394,1.5394,1.53925,1.5394,8400000.0
2009-08-25 00:09:00,1.5394,1.5394,1.5394,1.5394,17000000.0
2009-08-25 00:10:00,1.5394,1.5394,1.5394,1.5394,12000000.0
2009-08-25 00:11:00,1.5394,1.5394,1.5394,1.5394,15000000.0
2009-08-25 00:12:00,1.5394,1.5394,1.5394,1.5394,3000000.0
2009-08-25 00:13:00,1.5394,1.5394,1.5394,1.5394,11000000.0
2009-08-25 00:14:00,1.5394,1.5394,1.5394,1.5394,6000000.0
2009-08-25 00:15:00,1.5394,1.5394,1.5394,1.5394,19000000.0
2009-08-25 00:16:00,1.5394,1.5394,1.5394,1.5394,4000000.0
2009-08-25 00:17:00,1.5394,1.5394,1.5388,1.5394,17400000.0
2009-08-25 00:18:00,1.5394,1.5394,1.5394,1.5394,6000000.0
2009-08-25 00:19:00,1.5394,1.5394,1.5394,1.5394,5000000.0
2009-08-25 00:20:00,1.5394,1.5394,1.5394,1.5394,13000000.0
2009-08-25 00:21:00,1.5394,1.5394,1.5394,1.5394,6000000.0
2009-08-25 00:22:00,1.5394,1.5394,1.5394,1.5394,21000000.0
2009-08-25 00:23:00,1.5394,1.5394,1.5394,1.5394,3000000.0
2009-08-25 00:24:00,1.5394,1.5394,1.5394,1.5394,1000000.0
2009-08-25 00:25:00,1.5394,1.5394,1.5394,1.5394,9000000.0
2009-08-25 00:26:00,1.5394,1.5394,1.5394,1.5394,1000000.0
2009-08-25 00:27:00,1.5387,1.5394,1.5387,1.5394,12400000.0
2009-08-25 00:28:00,1.5394,1.5394,1.5394,1.5394,5000000.0
2009-08-25 00:29:00,1.5394,1.5394,1.5394,1.5394,4000000.0
2009-08-25 00:30:00,1.5394,1.5394,1.5394,1.5394,5000000.0
2009-08-25 00:31:00,1.5394,1.5394,1.5394,1.5394,25000000.0
2009-08-25 00:32:00,1.5394,1.5396,1.5394,1.5396,56400000.0
2009-08-25 00:33:00,1.5395,1.5397,1.5394,1.5397,17000000.0
2009-08-25 00:34:00,1.5396,1.53985,1.5396,1.53975,18000000.0
2009-08-25 00:35:00,1.53985,1.53985,1.53945,1.53955,23000000.0
2009-08-25 00:36:00,1.5394,1.53955,1.5394,1.5394,32200000.0
2009-08-25 00:37:00,1.5395,1.53965,1.5394,1.5395,48400000.0
2009-08-25 00:38:00,1.5395,1.5398,1.5394,1.5395,26000000.0
2009-08-25 00:39:00,1.53955,1.5398,1.5393,1.53955,50700000.0
2009-08-25 00:40:00,1.5396,1.5398,1.53935,1.5395,30300000.0
2009-08-25 00:41:00,1.5394,1.54015,1.53925,1.53945,47100000.0
2009-08-25 00:42:00,1.53945,1.5396,1.5394,1.5396,18600000.0
2009-08-25 00:43:00,1.53955,1.5396,1.53955,1.53955,10000000.0
2009-08-25 00:44:00,1.5395,1.5395,1.5394,1.5395,9000000.0
2009-08-25 00:45:00,1.5395,1.5395,1.5395,1.5395,13000000.0
2009-08-25 00:46:00,1.5395,1.5395,1.53865,1.53935,15000000.0
2009-08-25 00:47:00,1.5389,1.5395,1.53875,1.5395,17000000.0
2009-08-25 00:48:00,1.5395,1.5395,1.5395,1.5395,35000000.0
2009-08-25 00:49:00,1.5395,1.5395,1.5395,1.5395,2000000.0
2009-08-25 00:50:00,1.5395,1.5395,1.5395,1.5395,3000000.0
2009-08-25 00:51:00,1.5395,1.5395,1.5395,1.5395,3000000.0
2009-08-25 00:52:00,1.5395,1.5395,1.5395,1.5395,16000000.0
2009-08-25 00:53:00,1.53876,1.53878,1.53875,1.53877,7000000.0
2009-08-25 00:54:00,1.5395,1.5395,1.5395,1.5395,7000000.0
2009-08-25 00:55:00,1.5395,1.5395,1.5388,1.53935,23000000.0
2009-08-25 00:56:00,1.5395,1.5395,1.5388,1.53935,6000000.0
2009-08-25 00:57:00,1.53895,1.5395,1.5388,1.5395,6000000.0
2009-08-25 00:58:00,1.5395,1.5395,1.53905,1.5395,7000000.0
2009-08-25 00:59:00,1.5395,1.5395,1.53875,1.5395,37600000.0
2009-08-25 01:00:00,1.5395,1.5397,1.5395,1.53965,45200000.0
2009-08-25 01:01:00,1.5396,1.5397,1.53945,1.5395,36800000.0
2009-08-25 01:02:00,1.5395,1.5396,1.5395,1.5395,17000000.0
2009-08-25 01:03:00,1.5395,1.5395,1.5395,1.5395,7000000.0
2009-08-25 01:04:00,1.5395,1.53965,1.5395,1.5395,17000000.0
2009-08-25 01:05:00,1.5395,1.5398,1.5395,1.5398,21900000.0
2009-08-25 01:06:00,1.53985,1.53995,1.53945,1.53945,44400000.0
2009-08-25 01:07:00,1.5395,1.53955,1.5395,1.5395,9000000.0
2009-08-25 01:08:00,1.5395,1.5395,1.5395,1.5395,15000000.0
2009-08-25 01:09:00,1.5395,1.5395,1.5395,1.5395,5000000.0
2009-08-25 01:10:00,1.5387,1.5395,1.53865,1.5395,26500000.0
2009-08-25 01:11:00,1.5395,1.5395,1.53895,1.53895,4000000.0
2009-08-25 01:12:00,1.5395,1.5395,1.5395,1.5395,6000000.0
2009-08-25 01:13:00,1.5395,1.5395,1.5388,1.5388,8000000.0
2009-08-25 01:14:00,1.53895,1.5395,1.53895,1.5395,5000000.0
2009-08-25 01:15:00,1.5395,1.5395,1.53895,1.5395,7000000.0
2009-08-25 01:16:00,1.5395,1.5395,1.53875,1.5395,26000000.0
2009-08-25 01:17:00,1.5388,1.5395,1.53875,1.53935,13000000.0
2009-08-25 01:18:00,1.5395,1.5395,1.53895,1.5395,21400000.0
2009-08-25 01:19:00,1.5395,1.5395,1.5388,1.53935,12400000.0
2009-08-25 01:20:00,1.5395,1.53985,1.5395,1.5395,39400000.0
2009-08-25 01:21:00,1.5395,1.5395,1.5395,1.5395,18000000.0
2009-08-25 01:22:00,1.5395,1.5395,1.5395,1.5395,16000000.0
2009-08-25 01:23:00,1.5395,1.5395,1.5389,1.5395,29000000.0
2009-08-25 01:24:00,1.5395,1.5397,1.5395,1.5395,23600000.0
2009-08-25 01:25:00,1.5395,1.53965,1.5395,1.5395,24500000.0
2009-08-25 01:26:00,1.5395,1.5395,1.5395,1.5395,4000000.0
2009-08-25 01:27:00,1.5395,1.5395,1.5395,1.5395,1000000.0
2009-08-25 01:28:00,1.5387,1.53871,1.53868,1.53869,1000000.0
2009-08-25 01:29:00,1.5395,1.5395,1.5395,1.5395,1000000.0
2009-08-25 01:30:00,1.5395,1.5395,1.5395,1.5395,12000000.0
2009-08-25 01:31:00,1.5395,1.5395,1.5395,1.5395,10000000.0
2009-08-25 01:32:00,1.5395,1.5395,1.5385,1.5395,19400000.0
2009-08-25 01:33:00,1.5395,1.5395,1.53875,1.5395,50700000.0
2009-08-25 01:34:00,1.53895,1.5395,1.53875,1.5388,20000000.0
2009-08-25 01:35:00,1.5395,1.5395,1.5393,1.5395,57300000.0
2009-08-25 01:36:00,1.5395,1.5395,1.5395,1.5395,21000000.0
2009-08-25 01:37:00,1.5395,1.5395,1.53905,1.53905,29000000.0
2009-08-25 01:38:00,1.5394,1.5395,1.53875,1.539,33800000.0
2009-08-25 01:39:00,1.53895,1.5391,1.5387,1.53905,41000000.0
2009-08-25 01:40:00,1.5392,1.5392,1.53875,1.5392,52000000.0
2009-08-25 01:41:00,1.5392,1.5392,1.5387,1.5392,53000000.0
2009-08-25 01:42:00,1.5392,1.5394,1.5392,1.5392,39000000.0
2009-08-25 01:43:00,1.5392,1.5393,1.5392,1.5392,36900000.0
2009-08-25 01:44:00,1.5392,1.5395,1.5392,1.53925,53300000.0
2009-08-25 01:45:00,1.5392,1.5393,1.5392,1.5393,27000000.0
2009-08-25 01:46:00,1.5394,1.53975,1.5392,1.5392,118100000.0
2009-08-25 01:47:00,1.5392,1.5395,1.5392,1.5394,28000000.0
2009-08-25 01:48:00,1.5394,1.5396,1.53935,1.5394,42700000.0
2009-08-25 01:49:00,1.53945,1.53945,1.5392,1.53945,44000000.0
2009-08-25 01:50:00,1.53935,1.5397,1.53905,1.53945,32000000.0
2009-08-25 01:51:00,1.5395,1.53965,1.5395,1.5396,26400000.0
2009-08-25 01:52:00,1.5396,1.54,1.5396,1.53985,87700000.0
2009-08-25 01:53:00,1.5399,1.5399,1.53965,1.53965,45300000.0
2009-08-25 01:54:00,1.53975,1.53975,1.53965,1.5397,11000000.0
2009-08-25 01:55:00,1.53965,1.5397,1.5392,1.53945,81800000.0
2009-08-25 01:56:00,1.5395,1.5396,1.53945,1.53955,14000000.0
2009-08-25 01:57:00,1.5396,1.5396,1.53945,1.5396,10000000.0
2009-08-25 01:58:00,1.53965,1.5399,1.53965,1.5399,10600000.0
2009-08-25 01:59:00,1.54,1.5401,1.5399,1.5401,11000000.0
2009-08-25 02:00:00,1.5399,1.54015,1.5399,1.5401,50000000.0
2009-08-25 02:01:00,1.5402,1.5402,1.5396,1.5396,28800000.0
2009-08-25 02:02:00,1.5397,1.5397,1.53945,1.53955,54200000.0
2009-08-25 02:03:00,1.5395,1.53955,1.53935,1.53955,19000000.0
2009-08-25 02:04:00,1.53965,1.53975,1.53955,1.5397,17000000.0
2009-08-25 02:05:00,1.5398,1.5398,1.53945,1.53945,38600000.0
2009-08-25 02:06:00,1.5395,1.5396,1.5393,1.53955,53400000.0
2009-08-25 02:07:00,1.53955,1.53955,1.53925,1.53925,36000000.0
2009-08-25 02:08:00,1.5394,1.53945,1.5392,1.53945,43300000.0
2009-08-25 02:09:00,1.53945,1.53945,1.53935,1.53935,26000000.0
2009-08-25 02:10:00,1.53935,1.5396,1.53925,1.53945,36000000.0
2009-08-25 02:11:00,1.53935,1.53945,1.5392,1.53935,30100000.0
2009-08-25 02:12:00,1.5393,1.53935,1.5392,1.5392,24200000.0
2009-08-25 02:13:00,1.53925,1.53935,1.5392,1.5392,22700000.0
2009-08-25 02:14:00,1.53935,1.5395,1.5392,1.5392,32600000.0
2009-08-25 02:15:00,1.5392,1.5392,1.5392,1.5392,18000000.0
2009-08-25 02:16:00,1.5392,1.53925,1.5392,1.5392,28000000.0
2009-08-25 02:17:00,1.5392,1.5392,1.5392,1.5392,24000000.0
2009-08-25 02:18:00,1.5392,1.53925,1.5392,1.53925,24000000.0
2009-08-25 02:19:00,1.5393,1.5396,1.5392,1.5396,27600000.0
2009-08-25 02:20:00,1.5397,1.5397,1.5392,1.5393,38800000.0
2009-08-25 02:21:00,1.5393,1.53935,1.5392,1.53925,30000000.0
2009-08-25 02:22:00,1.5392,1.53935,1.5392,1.5393,24200000.0
2009-08-25 02:23:00,1.5393,1.5394,1.5393,1.5394,32300000.0
2009-08-25 02:24:00,1.5394,1.53945,1.5393,1.53945,33800000.0
2009-08-25 02:25:00,1.5393,1.53935,1.5392,1.53925,34500000.0
2009-08-25 02:26:00,1.5392,1.53925,1.5392,1.5392,21300000.0
2009-08-25 02:27:00,1.5392,1.53945,1.5392,1.5392,13600000.0
2009-08-25 02:28:00,1.53865,1.53865,1.53856,1.53858,11000000.0
2009-08-25 02:29:00,1.5392,1.5392,1.5392,1.5392,11000000.0
2009-08-25 02:30:00,1.5392,1.5392,1.53865,1.5392,44000000.0
2009-08-25 02:31:00,1.5392,1.5392,1.53875,1.5392,11000000.0
2009-08-25 02:32:00,1.5392,1.5392,1.5392,1.5392,6000000.0
2009-08-25 02:33:00,1.5392,1.5392,1.5392,1.5392,11000000.0
2009-08-25 02:34:00,1.5392,1.5392,1.53865,1.53905,17600000.0
2009-08-25 02:35:00,1.5392,1.5392,1.5392,1.5392,10000000.0
2009-08-25 02:36:00,1.5392,1.5392,1.5392,1.5392,19000000.0
2009-08-25 02:37:00,1.5392,1.53925,1.5392,1.5392,9000000.0
2009-08-25 02:38:00,1.53935,1.5394,1.53915,1.5393,25900000.0
2009-08-25 02:39:00,1.5394,1.5395,1.5394,1.5394,15400000.0
2009-08-25 02:40:00,1.5395,1.53975,1.53945,1.53965,46700000.0
2009-08-25 02:41:00,1.53935,1.53935,1.5392,1.5392,8000000.0
2009-08-25 02:42:00,1.5392,1.5395,1.5392,1.53925,22800000.0
2009-08-25 02:43:00,1.53925,1.5393,1.53925,1.5393,2000000.0
2009-08-25 02:44:00,1.53925,1.5393,1.53925,1.5393,2000000.0
2009-08-25 02:45:00,1.5392,1.53925,1.5392,1.5392,13000000.0
2009-08-25 02:46:00,1.5392,1.5393,1.5387,1.5392,22200000.0
2009-08-25 02:47:00,1.5392,1.5392,1.5387,1.5392,6000000.0
2009-08-25 02:48:00,1.5387,1.5392,1.53835,1.5392,26700000.0
2009-08-25 02:49:00,1.5392,1.5392,1.5392,1.5392,15000000.0
2009-08-25 02:50:00,1.5392,1.5392,1.5392,1.5392,12000000.0
2009-08-25 02:51:00,1.5392,1.5392,1.5392,1.5392,24000000.0
2009-08-25 02:52:00,1.5392,1.5392,1.53835,1.53845,55800000.0
2009-08-25 02:53:00,1.53905,1.5392,1.53835,1.5389,64600000.0
2009-08-25 02:54:00,1.5392,1.5392,1.5388,1.5392,53000000.0
2009-08-25 02:55:00,1.5392,1.5392,1.53845,1.5392,52000000.0
2009-08-25 02:56:00,1.5392,1.5392,1.53875,1.5392,29500000.0
2009-08-25 02:57:00,1.5392,1.5392,1.5385,1.5392,86100000.0
2009-08-25 02:58:00,1.5392,1.53925,1.53875,1.5392,27000000.0
2009-08-25 02:59:00,1.5392,1.5393,1.5392,1.53925,28500000.0
2009-08-25 03:00:00,1.5392,1.53945,1.5392,1.53945,47300000.0
2009-08-25 03:01:00,1.53945,1.5395,1.5392,1.5392,36400000.0
2009-08-25 03:02:00,1.5392,1.5393,1.5392,1.5392,24200000.0
2009-08-25 03:03:00,1.53925,1.53925,1.5392,1.5392,19000000.0
2009-08-25 03:04:00,1.5392,1.5392,1.5392,1.5392,8000000.0
2009-08-25 03:05:00,1.5392,1.53945,1.5392,1.53945,16000000.0
2009-08-25 03:06:00,1.5394,1.5396,1.53915,1.5392,79600000.0
2009-08-25 03:07:00,1.53925,1.53925,1.5392,1.5392,33000000.0
2009-08-25 03:08:00,1.5392,1.5392,1.5385,1.5392,21400000.0
2009-08-25 03:09:00,1.5392,1.5392,1.5392,1.5392,11000000.0
2009-08-25 03:10:00,1.5392,1.5393,1.5392,1.5392,27000000.0
2009-08-25 03:11:00,1.5392,1.5392,1.5392,1.5392,12000000.0
2009-08-25 03:12:00,1.5392,1.5392,1.5392,1.5392,26000000.0
2009-08-25 03:13:00,1.5392,1.5392,1.5392,1.5392,18000000.0
2009-08-25 03:14:00,1.5392,1.5392,1.5386,1.5392,27000000.0
2009-08-25 03:15:00,1.5392,1.5392,1.53845,1.53855,34500000.0
2009-08-25 03:16:00,1.5384,1.5389,1.5384,1.5389,45300000.0
2009-08-25 03:17:00,1.539,1.539,1.5388,1.5389,29200000.0
2009-08-25 03:18:00,1.5389,1.5391,1.5388,1.539,59200000.0
2009-08-25 03:19:00,1.5391,1.5391,1.539,1.5391,9400000.0
2009-08-25 03:20:00,1.5391,1.53945,1.539,1.539,29200000.0
2009-08-25 03:21:00,1.53905,1.5392,1.5388,1.5389,76900000.0
2009-08-25 03:22:00,1.53885,1.5393,1.5385,1.5392,123000000.0
2009-08-25 03:23:00,1.5392,1.5392,1.5378,1.53845,118600000.0
2009-08-25 03:24:00,1.53835,1.5384,1.5378,1.53815,141200000.0
2009-08-25 03:25:00,1.5383,1.53845,1.5379,1.5382,35600000.0
2009-08-25 03:26:00,1.53825,1.5384,1.5381,1.5384,33800000.0
2009-08-25 03:27:00,1.5382,1.5387,1.53815,1.5385,51000000.0
2009-08-25 03:28:00,1.53845,1.5386,1.5382,1.53855,100400000.0
2009-08-25 03:29:00,1.5385,1.5387,1.5383,1.5387,55400000.0
2009-08-25 03:30:00,1.5387,1.5389,1.53855,1.5387,85300000.0
2009-08-25 03:31:00,1.5389,1.5389,1.53875,1.53885,21200000.0
2009-08-25 03:32:00,1.5389,1.53895,1.5386,1.5387,77200000.0
2009-08-25 03:33:00,1.53865,1.53895,1.53865,1.5389,103000000.0
2009-08-25 03:34:00,1.53895,1.53935,1.53885,1.53915,56600000.0
2009-08-25 03:35:00,1.53915,1.53945,1.53895,1.5392,48500000.0
2009-08-25 03:36:00,1.53925,1.53925,1.5388,1.539,40800000.0
2009-08-25 03:37:00,1.5391,1.5391,1.5387,1.53875,62600000.0
2009-08-25 03:38:00,1.53875,1.53935,1.53865,1.53895,57600000.0
2009-08-25 03:39:00,1.5392,1.53955,1.53895,1.53915,104100000.0
2009-08-25 03:40:00,1.53915,1.5394,1.539,1.539,113700000.0
2009-08-25 03:41:00,1.53905,1.5398,1.53905,1.53945,114700000.0
2009-08-25 03:42:00,1.5395,1.53985,1.53925,1.53985,33200000.0
2009-08-25 03:43:00,1.53985,1.54,1.5394,1.5394,22600000.0
2009-08-25 03:44:00,1.5394,1.5399,1.5393,1.53975,47500000.0
2009-08-25 03:45:00,1.5398,1.5404,1.5392,1.5395,84600000.0
2009-08-25 03:46:00,1.53965,1.53985,1.5394,1.53965,57600000.0
2009-08-25 03:47:00,1.53975,1.5399,1.53955,1.53965,47400000.0
2009-08-25 03:48:00,1.53965,1.5398,1.53965,1.5397,13000000.0
2009-08-25 03:49:00,1.53965,1.53985,1.53965,1.53975,25200000.0
2009-08-25 03:50:00,1.5398,1.5398,1.5394,1.5396,74800000.0
2009-08-25 03:51:00,1.5395,1.54005,1.5395,1.54005,36200000.0
2009-08-25 03:52:00,1.53995,1.54005,1.53975,1.53995,28300000.0
2009-08-25 03:53:00,1.5399,1.54,1.53975,1.5399,32600000.0
2009-08-25 03:54:00,1.53985,1.53985,1.53965,1.5398,58800000.0
2009-08-25 03:55:00,1.53975,1.54,1.53945,1.54,70400000.0
2009-08-25 03:56:00,1.53995,1.5402,1.5395,1.54015,55300000.0
2009-08-25 03:57:00,1.54025,1.54025,1.5397,1.53975,32700000.0
2009-08-25 03:58:00,1.5398,1.5401,1.5396,1.53995,62300000.0
2009-08-25 03:59:00,1.54005,1.54045,1.54005,1.54035,26700000.0
2009-08-25 04:00:00,1.54025,1.54035,1.5401,1.5402,30500000.0
2009-08-25 04:01:00,1.54025,1.5403,1.54005,1.5401,56300000.0
2009-08-25 04:02:00,1.54015,1.5403,1.54005,1.5403,24400000.0
2009-08-25 04:03:00,1.5402,1.5403,1.54,1.54005,62800000.0
2009-08-25 04:04:00,1.5401,1.5401,1.53975,1.5398,74800000.0
2009-08-25 04:05:00,1.53985,1.53995,1.53975,1.53985,33100000.0
2009-08-25 04:06:00,1.5399,1.53995,1.5399,1.5399,4000000.0
2009-08-25 04:07:00,1.53985,1.5399,1.53975,1.5398,17700000.0
2009-08-25 04:08:00,1.5398,1.53985,1.5397,1.53975,9400000.0
2009-08-25 04:09:00,1.5398,1.5401,1.5398,1.54,31000000.0
2009-08-25 04:10:00,1.54,1.5402,1.54,1.5402,9700000.0
2009-08-25 04:11:00,1.5403,1.5404,1.5401,1.54025,46200000.0
2009-08-25 04:12:00,1.5402,1.54025,1.53995,1.54005,66300000.0
2009-08-25 04:13:00,1.5401,1.5401,1.53975,1.5398,31000000.0
2009-08-25 04:14:00,1.5398,1.5399,1.5398,1.5398,21000000.0
2009-08-25 04:15:00,1.53975,1.5399,1.53975,1.5398,16600000.0
2009-08-25 04:16:00,1.53975,1.53975,1.5395,1.53955,28600000.0
2009-08-25 04:17:00,1.5395,1.5396,1.5395,1.5396,27000000.0
2009-08-25 04:18:00,1.5395,1.5397,1.5395,1.5397,24400000.0
2009-08-25 04:19:00,1.53975,1.53985,1.53965,1.5397,38800000.0
2009-08-25 04:20:00,1.53965,1.53985,1.53945,1.5397,58800000.0
2009-08-25 04:21:00,1.5397,1.53995,1.5395,1.5396,41600000.0
2009-08-25 04:22:00,1.53955,1.54035,1.53945,1.5402,91200000.0
2009-08-25 04:23:00,1.54015,1.54025,1.5397,1.5397,84300000.0
2009-08-25 04:24:00,1.5397,1.5399,1.5396,1.53965,50400000.0
2009-08-25 04:25:00,1.53955,1.5397,1.5395,1.53965,34400000.0
2009-08-25 04:26:00,1.5397,1.5399,1.53965,1.5399,33600000.0
2009-08-25 04:27:00,1.53985,1.53995,1.5396,1.5398,51800000.0
2009-08-25 04:28:00,1.5398,1.5399,1.53965,1.53975,66600000.0
2009-08-25 04:29:00,1.5398,1.54,1.5398,1.54,41100000.0
2009-08-25 04:30:00,1.5399,1.54,1.53965,1.5398,45400000.0
2009-08-25 04:31:00,1.53985,1.54015,1.53985,1.54005,14400000.0
2009-08-25 04:32:00,1.54005,1.54005,1.5399,1.54,59500000.0
2009-08-25 04:33:00,1.54005,1.5401,1.5399,1.5399,26400000.0
2009-08-25 04:34:00,1.5399,1.54,1.53965,1.54,48500000.0
2009-08-25 04:35:00,1.54005,1.54025,1.54,1.54,38000000.0
2009-08-25 04:36:00,1.54005,1.5402,1.53995,1.54005,25100000.0
2009-08-25 04:37:00,1.54015,1.54015,1.5399,1.54,43200000.0
2009-08-25 04:38:00,1.53995,1.54005,1.5399,1.53995,26500000.0
2009-08-25 04:39:00,1.5399,1.54,1.5399,1.53995,7600000.0
2009-08-25 04:40:00,1.54,1.54065,1.53985,1.5402,40200000.0
2009-08-25 04:41:00,1.54015,1.54035,1.54005,1.5402,35600000.0
2009-08-25 04:42:00,1.5403,1.5404,1.54015,1.54035,26600000.0
2009-08-25 04:43:00,1.5403,1.54045,1.5402,1.5402,24000000.0
2009-08-25 04:44:00,1.54035,1.54045,1.54005,1.54015,44800000.0
2009-08-25 04:45:00,1.5401,1.54015,1.5401,1.5401,5000000.0
2009-08-25 04:46:00,1.54005,1.54025,1.53985,1.54025,28000000.0
2009-08-25 04:47:00,1.5402,1.5404,1.54,1.54025,27600000.0
2009-08-25 04:48:00,1.54035,1.54035,1.54,1.54025,31800000.0
2009-08-25 04:49:00,1.5403,1.5404,1.54005,1.5401,27800000.0
2009-08-25 04:50:00,1.5402,1.5402,1.53985,1.53995,52800000.0
2009-08-25 04:51:00,1.5399,1.54005,1.53985,1.53995,14000000.0
2009-08-25 04:52:00,1.53995,1.54005,1.5398,1.5398,18000000.0
2009-08-25 04:53:00,1.53985,1.53985,1.5395,1.53965,49800000.0
2009-08-25 04:54:00,1.5396,1.54,1.53955,1.54,49800000.0
2009-08-25 04:55:00,1.54005,1.5402,1.5396,1.54005,30000000.0
2009-08-25 04:56:00,1.54015,1.5403,1.53985,1.53985,39200000.0
2009-08-25 04:57:00,1.53985,1.5401,1.53985,1.54,36400000.0
2009-08-25 04:58:00,1.53995,1.54,1.5396,1.5396,46400000.0
2009-08-25 04:59:00,1.5397,1.53995,1.5397,1.53995,35800000.0
2009-08-25 05:00:00,1.53985,1.54035,1.53975,1.5399,62200000.0
2009-08-25 05:01:00,1.5399,1.54,1.53975,1.53995,29600000.0
2009-08-25 05:02:00,1.5399,1.54015,1.5399,1.54005,44800000.0
2009-08-25 05:03:00,1.5401,1.5403,1.5401,1.5401,22600000.0
2009-08-25 05:04:00,1.54005,1.54015,1.53995,1.54015,69900000.0
2009-08-25 05:05:00,1.54025,1.54025,1.53975,1.53975,78000000.0
2009-08-25 05:06:00,1.53975,1.53985,1.5396,1.53985,45400000.0
2009-08-25 05:07:00,1.5398,1.53985,1.5396,1.5398,28800000.0
2009-08-25 05:08:00,1.5397,1.5397,1.5395,1.53965,54600000.0
2009-08-25 05:09:00,1.53965,1.5399,1.53935,1.5398,61900000.0
2009-08-25 05:10:00,1.53985,1.54,1.53935,1.53945,82200000.0
2009-08-25 05:11:00,1.5395,1.53955,1.53945,1.53955,14800000.0
2009-08-25 05:12:00,1.53945,1.5395,1.53925,1.53935,85800000.0
2009-08-25 05:13:00,1.53935,1.53935,1.53925,1.53925,33800000.0
2009-08-25 05:14:00,1.53935,1.5394,1.53925,1.5394,19000000.0
2009-08-25 05:15:00,1.53945,1.53955,1.53945,1.53955,9200000.0
2009-08-25 05:16:00,1.53955,1.53955,1.5389,1.5392,40200000.0
2009-08-25 05:17:00,1.53925,1.53945,1.53915,1.53945,32400000.0
2009-08-25 05:18:00,1.5395,1.53985,1.5394,1.5395,32400000.0
2009-08-25 05:19:00,1.5394,1.53955,1.53935,1.5395,31400000.0
2009-08-25 05:20:00,1.53945,1.5396,1.53945,1.53955,25000000.0
2009-08-25 05:21:00,1.5395,1.53955,1.53925,1.5393,17800000.0
2009-08-25 05:22:00,1.53935,1.5396,1.53925,1.5396,59600000.0
2009-08-25 05:23:00,1.53965,1.53965,1.5394,1.53945,30000000.0
2009-08-25 05:24:00,1.53945,1.53975,1.53945,1.53955,29600000.0
2009-08-25 05:25:00,1.53955,1.53965,1.5395,1.5395,7900000.0
2009-08-25 05:26:00,1.53965,1.5399,1.53965,1.5398,79800000.0
2009-08-25 05:27:00,1.5399,1.54,1.53985,1.54,62200000.0
2009-08-25 05:28:00,1.54,1.54005,1.53945,1.53975,51600000.0
2009-08-25 05:29:00,1.5398,1.5398,1.53945,1.53955,52000000.0
2009-08-25 05:30:00,1.5396,1.5397,1.53955,1.5396,45800000.0
2009-08-25 05:31:00,1.53955,1.5397,1.53955,1.5397,35400000.0
2009-08-25 05:32:00,1.53965,1.5399,1.5396,1.5398,38900000.0
2009-08-25 05:33:00,1.5399,1.54,1.53935,1.53975,126600000.0
2009-08-25 05:34:00,1.53985,1.53985,1.5396,1.5398,45000000.0
2009-08-25 05:35:00,1.5397,1.5399,1.53955,1.53985,44800000.0
2009-08-25 05:36:00,1.5399,1.5399,1.53955,1.53955,15600000.0
2009-08-25 05:37:00,1.5397,1.53975,1.5395,1.53975,18400000.0
2009-08-25 05:38:00,1.5397,1.5397,1.53945,1.5397,33800000.0
2009-08-25 05:39:00,1.5396,1.5398,1.5395,1.53975,39000000.0
2009-08-25 05:40:00,1.5397,1.5398,1.5397,1.5397,12600000.0
2009-08-25 05:41:00,1.53975,1.54035,1.53975,1.54025,89400000.0
2009-08-25 05:42:00,1.54025,1.54035,1.54,1.5401,36700000.0
2009-08-25 05:43:00,1.54005,1.54005,1.5396,1.53985,56600000.0
2009-08-25 05:44:00,1.5398,1.53985,1.53965,1.5398,21500000.0
2009-08-25 05:45:00,1.53975,1.5399,1.5395,1.53985,69200000.0
2009-08-25 05:46:00,1.53985,1.5401,1.5398,1.53985,72000000.0
2009-08-25 05:47:00,1.53985,1.54,1.5398,1.53985,41100000.0
2009-08-25 05:48:00,1.53985,1.5403,1.53985,1.5402,53200000.0
2009-08-25 05:49:00,1.54015,1.54055,1.54015,1.54055,45600000.0
2009-08-25 05:50:00,1.54065,1.54065,1.5402,1.5402,68300000.0
2009-08-25 05:51:00,1.5402,1.54035,1.54005,1.54005,19000000.0
2009-08-25 05:52:00,1.5401,1.5401,1.54005,1.5401,30400000.0
2009-08-25 05:53:00,1.54005,1.5401,1.54,1.54,5600000.0
2009-08-25 05:54:00,1.54,1.5401,1.53995,1.54005,15200000.0
2009-08-25 05:55:00,1.5401,1.5401,1.53985,1.53995,26600000.0
2009-08-25 05:56:00,1.53985,1.5401,1.5398,1.53995,45800000.0
2009-08-25 05:57:00,1.5399,1.54035,1.5399,1.54025,59800000.0
2009-08-25 05:58:00,1.5403,1.54035,1.5401,1.5401,12600000.0
2009-08-25 05:59:00,1.54015,1.5404,1.5401,1.5401,19600000.0
2009-08-25 06:00:00,1.54015,1.54035,1.54015,1.54025,33800000.0
2009-08-25 06:01:00,1.54025,1.54035,1.54,1.54005,37600000.0
2009-08-25 06:02:00,1.54005,1.54025,1.54005,1.54015,27000000.0
2009-08-25 06:03:00,1.5402,1.5402,1.5398,1.5398,38400000.0
2009-08-25 06:04:00,1.53975,1.54,1.53975,1.53975,23700000.0
2009-08-25 06:05:00,1.5397,1.5402,1.5396,1.5401,39000000.0
2009-08-25 06:06:00,1.5402,1.5403,1.54005,1.54015,26000000.0
2009-08-25 06:07:00,1.54025,1.5403,1.54005,1.54005,28200000.0
2009-08-25 06:08:00,1.5401,1.54025,1.5399,1.54,34200000.0
2009-08-25 06:09:00,1.54,1.5404,1.54,1.5404,31200000.0
2009-08-25 06:10:00,1.54025,1.5404,1.54,1.5402,50800000.0
2009-08-25 06:11:00,1.5401,1.5402,1.53985,1.5401,22600000.0
2009-08-25 06:12:00,1.54,1.5401,1.5398,1.53995,40800000.0
2009-08-25 06:13:00,1.54,1.5401,1.53975,1.5399,38200000.0
2009-08-25 06:14:00,1.5399,1.5401,1.5399,1.54005,19600000.0
2009-08-25 06:15:00,1.54005,1.5403,1.54005,1.5403,8000000.0
2009-08-25 06:16:00,1.5402,1.54035,1.5402,1.54035,9400000.0
2009-08-25 06:17:00,1.5403,1.5404,1.5403,1.5404,14000000.0
2009-08-25 06:18:00,1.54035,1.5404,1.5403,1.54035,26000000.0
2009-08-25 06:19:00,1.5403,1.54035,1.5403,1.54035,4000000.0
2009-08-25 06:20:00,1.54035,1.54045,1.5403,1.5404,15000000.0
2009-08-25 06:21:00,1.54045,1.54075,1.5401,1.5401,55400000.0
2009-08-25 06:22:00,1.5402,1.5403,1.5397,1.54025,72600000.0
2009-08-25 06:23:00,1.5403,1.5405,1.54015,1.5402,62700000.0
2009-08-25 06:24:00,1.54015,1.5402,1.54,1.5401,27200000.0
2009-08-25 06:25:00,1.5402,1.5403,1.53995,1.5401,58800000.0
2009-08-25 06:26:00,1.5402,1.5403,1.54005,1.54025,31000000.0
2009-08-25 06:27:00,1.5403,1.5404,1.54015,1.5403,59800000.0
2009-08-25 06:28:00,1.5404,1.5404,1.5403,1.5404,38400000.0
2009-08-25 06:29:00,1.5403,1.5404,1.5403,1.5403,24000000.0
2009-08-25 06:30:00,1.5402,1.5403,1.5402,1.5402,9600000.0
2009-08-25 06:31:00,1.5403,1.5403,1.53995,1.54015,72900000.0
2009-08-25 06:32:00,1.54015,1.54015,1.54005,1.54005,9200000.0
2009-08-25 06:33:00,1.53995,1.5401,1.53985,1.53985,45900000.0
2009-08-25 06:34:00,1.53995,1.53995,1.5398,1.5398,19300000.0
2009-08-25 06:35:00,1.53985,1.5399,1.53985,1.5399,3000000.0
2009-08-25 06:36:00,1.53985,1.53995,1.53985,1.53995,5000000.0
2009-08-25 06:37:00,1.53985,1.54015,1.53985,1.54,26800000.0
2009-08-25 06:38:00,1.53995,1.54,1.53995,1.54,2700000.0
2009-08-25 06:39:00,1.53995,1.54015,1.53995,1.54015,4300000.0
2009-08-25 06:40:00,1.5401,1.5402,1.5401,1.54015,29600000.0
2009-08-25 06:41:00,1.5401,1.54015,1.53995,1.53995,49900000.0
2009-08-25 06:42:00,1.5402,1.54025,1.5399,1.54,50900000.0
2009-08-25 06:43:00,1.53995,1.54015,1.53995,1.54005,25500000.0
2009-08-25 06:44:00,1.54005,1.54025,1.54005,1.54015,35600000.0
2009-08-25 06:45:00,1.54025,1.54035,1.54025,1.54025,41000000.0
2009-08-25 06:46:00,1.54035,1.5405,1.5401,1.54035,42400000.0
2009-08-25 06:47:00,1.5403,1.54035,1.5402,1.5403,52800000.0
2009-08-25 06:48:00,1.5403,1.5403,1.5402,1.5402,29900000.0
2009-08-25 06:49:00,1.5403,1.54045,1.5403,1.5404,20000000.0
2009-08-25 06:50:00,1.54045,1.54045,1.54035,1.54035,20200000.0
2009-08-25 06:51:00,1.54035,1.54035,1.5403,1.5403,38400000.0
2009-08-25 06:52:00,1.5402,1.5406,1.5401,1.5406,78400000.0
2009-08-25 06:53:00,1.5406,1.54075,1.5406,1.5406,41600000.0
2009-08-25 06:54:00,1.5406,1.5406,1.5404,1.54055,25200000.0
2009-08-25 06:55:00,1.5406,1.54065,1.5405,1.5405,13200000.0
2009-08-25 06:56:00,1.5406,1.5406,1.5406,1.5406,8000000.0
2009-08-25 06:57:00,1.5406,1.54095,1.5405,1.5407,44800000.0
2009-08-25 06:58:00,1.5407,1.5407,1.5404,1.5404,24000000.0
2009-08-25 06:59:00,1.5404,1.5404,1.5403,1.5403,48100000.0
2009-08-25 07:00:00,1.5403,1.5404,1.5401,1.5401,48000000.0
2009-08-25 07:01:00,1.5401,1.5402,1.53985,1.5402,32200000.0
2009-08-25 07:02:00,1.5401,1.5401,1.5401,1.5401,36800000.0
2009-08-25 07:03:00,1.5401,1.5404,1.5401,1.5403,28800000.0
2009-08-25 07:04:00,1.5403,1.5403,1.5402,1.5402,6400000.0
2009-08-25 07:05:00,1.5402,1.5402,1.5399,1.53995,46700000.0
2009-08-25 07:06:00,1.53995,1.53995,1.5397,1.53995,37200000.0
2009-08-25 07:07:00,1.54,1.54,1.53985,1.5399,6600000.0
2009-08-25 07:08:00,1.53985,1.5402,1.53985,1.54,57900000.0
2009-08-25 07:09:00,1.54,1.54,1.53975,1.5398,30000000.0
2009-08-25 07:10:00,1.53985,1.54,1.5398,1.53985,26000000.0
2009-08-25 07:11:00,1.53995,1.53995,1.5397,1.53975,25100000.0
2009-08-25 07:12:00,1.53965,1.54055,1.53965,1.54045,104800000.0
2009-08-25 07:13:00,1.5405,1.5408,1.54045,1.5407,52800000.0
2009-08-25 07:14:00,1.54075,1.5408,1.54045,1.5406,56600000.0
2009-08-25 07:15:00,1.54055,1.5409,1.54045,1.54055,67100000.0
2009-08-25 07:16:00,1.5406,1.54085,1.5403,1.5403,42400000.0
2009-08-25 07:17:00,1.5402,1.5403,1.5401,1.5403,17000000.0
2009-08-25 07:18:00,1.5403,1.54045,1.54,1.5401,53800000.0
2009-08-25 07:19:00,1.5402,1.54055,1.5401,1.5404,85600000.0
2009-08-25 07:20:00,1.5405,1.5405,1.5405,1.5405,1000000.0
2009-08-25 07:21:00,1.54035,1.54045,1.5402,1.54035,71600000.0
2009-08-25 07:22:00,1.54035,1.54055,1.54005,1.5404,93500000.0
2009-08-25 07:23:00,1.54035,1.5408,1.54035,1.5407,84400000.0
2009-08-25 07:24:00,1.54075,1.54075,1.54015,1.5404,52200000.0
2009-08-25 07:25:00,1.54045,1.54045,1.5403,1.54035,30800000.0
2009-08-25 07:26:00,1.5404,1.5404,1.53995,1.54025,56500000.0
2009-08-25 07:27:00,1.54025,1.5403,1.53995,1.54015,44100000.0
2009-08-25 07:28:00,1.54005,1.54035,1.53995,1.54015,51400000.0
2009-08-25 07:29:00,1.5402,1.54025,1.5401,1.5401,35000000.0
2009-08-25 07:30:00,1.54005,1.5402,1.53985,1.54015,67800000.0
2009-08-25 07:31:00,1.54015,1.54015,1.54,1.54005,30600000.0
2009-08-25 07:32:00,1.54005,1.54005,1.53965,1.5397,24000000.0
2009-08-25 07:33:00,1.53965,1.54085,1.53965,1.54085,125300000.0
2009-08-25 07:34:00,1.54085,1.54095,1.5406,1.54065,26600000.0
2009-08-25 07:35:00,1.54065,1.5412,1.5406,1.54105,48800000.0
2009-08-25 07:36:00,1.54105,1.54105,1.5408,1.54085,21700000.0
2009-08-25 07:37:00,1.5408,1.54115,1.5408,1.541,54100000.0
2009-08-25 07:38:00,1.54105,1.54115,1.54055,1.5406,76700000.0
2009-08-25 07:39:00,1.5406,1.54095,1.5404,1.54075,84300000.0
2009-08-25 07:40:00,1.54075,1.54085,1.5402,1.5402,81900000.0
2009-08-25 07:41:00,1.54025,1.54045,1.54015,1.5403,48300000.0
2009-08-25 07:42:00,1.5402,1.54025,1.54,1.54025,53200000.0
2009-08-25 07:43:00,1.54025,1.541,1.54005,1.54085,119900000.0
2009-08-25 07:44:00,1.5408,1.54095,1.54045,1.54085,58600000.0
2009-08-25 07:45:00,1.5409,1.5409,1.54025,1.54045,80400000.0
2009-08-25 07:46:00,1.5405,1.5407,1.54025,1.54045,70600000.0
2009-08-25 07:47:00,1.54055,1.5408,1.54045,1.54075,47900000.0
2009-08-25 07:48:00,1.5408,1.5411,1.54075,1.5408,80000000.0
2009-08-25 07:49:00,1.54095,1.5413,1.5408,1.5412,44300000.0
2009-08-25 07:50:00,1.5412,1.5412,1.54095,1.5411,38000000.0
2009-08-25 07:51:00,1.54115,1.54125,1.54095,1.54095,35400000.0
2009-08-25 07:52:00,1.54095,1.54105,1.5407,1.541,88000000.0
2009-08-25 07:53:00,1.541,1.541,1.54085,1.54095,49200000.0
2009-08-25 07:54:00,1.54095,1.54105,1.54095,1.54095,29200000.0
2009-08-25 07:55:00,1.54095,1.541,1.5407,1.5407,85200000.0
2009-08-25 07:56:00,1.5407,1.5407,1.54035,1.5406,112500000.0
2009-08-25 07:57:00,1.5407,1.541,1.54045,1.5407,92000000.0
2009-08-25 07:58:00,1.5407,1.5407,1.5388,1.5391,145800000.0
2009-08-25 07:59:00,1.53905,1.5393,1.5371,1.53745,131900000.0
2009-08-25 08:00:00,1.5375,1.53985,1.5375,1.53935,191200000.0
2009-08-25 08:01:00,1.5395,1.54,1.5392,1.5399,194300000.0
2009-08-25 08:02:00,1.5399,1.54005,1.5392,1.5393,167500000.0
2009-08-25 08:03:00,1.5393,1.53965,1.53875,1.53885,220200000.0
2009-08-25 08:04:00,1.5389,1.5392,1.53875,1.53905,162400000.0
2009-08-25 08:05:00,1.5391,1.53915,1.5384,1.5387,125800000.0
2009-08-25 08:06:00,1.5387,1.539,1.53815,1.5382,112400000.0
2009-08-25 08:07:00,1.53835,1.5393,1.53805,1.53915,184700000.0
2009-08-25 08:08:00,1.53915,1.53935,1.53885,1.53915,96100000.0
2009-08-25 08:09:00,1.5392,1.53935,1.53875,1.53895,90000000.0
2009-08-25 08:10:00,1.53905,1.53935,1.53895,1.53935,69200000.0
2009-08-25 08:11:00,1.5395,1.54005,1.53935,1.54005,153800000.0
2009-08-25 08:12:00,1.54005,1.5403,1.5398,1.54,238100000.0
2009-08-25 08:13:00,1.5401,1.5403,1.5391,1.5392,153300000.0
2009-08-25 08:14:00,1.5393,1.54,1.53915,1.53995,211800000.0
2009-08-25 08:15:00,1.53995,1.5404,1.5397,1.5403,102300000.0
2009-08-25 08:16:00,1.5403,1.54075,1.54015,1.5407,80200000.0
2009-08-25 08:17:00,1.5407,1.54125,1.54035,1.5407,146900000.0
2009-08-25 08:18:00,1.54075,1.541,1.54035,1.5407,176500000.0
2009-08-25 08:19:00,1.54065,1.5409,1.54005,1.54065,151000000.0
2009-08-25 08:20:00,1.5407,1.54095,1.5404,1.5404,168900000.0
2009-08-25 08:21:00,1.54055,1.5411,1.54055,1.5409,101400000.0
2009-08-25 08:22:00,1.54105,1.54115,1.54055,1.54085,119300000.0
2009-08-25 08:23:00,1.54085,1.5413,1.5408,1.5411,81600000.0
2009-08-25 08:24:00,1.5412,1.5415,1.5411,1.5414,78200000.0
2009-08-25 08:25:00,1.54145,1.5417,1.5413,1.54135,106400000.0
2009-08-25 08:26:00,1.54155,1.54165,1.54095,1.5414,71800000.0
2009-08-25 08:27:00,1.54145,1.54165,1.54135,1.5414,62000000.0
2009-08-25 08:28:00,1.54135,1.5415,1.5411,1.5414,74600000.0
2009-08-25 08:29:00,1.5414,1.54165,1.5414,1.54155,93200000.0
2009-08-25 08:30:00,1.5416,1.5419,1.54155,1.54185,90200000.0
2009-08-25 08:31:00,1.5419,1.54195,1.54165,1.54175,336800000.0
2009-08-25 08:32:00,1.54175,1.5419,1.5417,1.5419,82000000.0
2009-08-25 08:33:00,1.5419,1.5422,1.54165,1.54205,181800000.0
2009-08-25 08:34:00,1.54205,1.54215,1.5419,1.54195,494600000.0
2009-08-25 08:35:00,1.54195,1.5424,1.5419,1.5424,470200000.0
2009-08-25 08:36:00,1.5424,1.5426,1.54225,1.5423,229800000.0
2009-08-25 08:37:00,1.5423,1.5424,1.54195,1.542,160400000.0
2009-08-25 08:38:00,1.542,1.54215,1.5418,1.5418,90200000.0
2009-08-25 08:39:00,1.54185,1.54205,1.54175,1.54175,151200000.0
2009-08-25 08:40:00,1.54175,1.54185,1.5414,1.5414,139200000.0
2009-08-25 08:41:00,1.54135,1.5419,1.5409,1.5417,152800000.0
2009-08-25 08:42:00,1.54165,1.542,1.5416,1.542,62000000.0
2009-08-25 08:43:00,1.542,1.542,1.54115,1.5413,173600000.0
2009-08-25 08:44:00,1.5413,1.5413,1.541,1.5411,137600000.0
2009-08-25 08:45:00,1.54105,1.5415,1.5409,1.54125,105600000.0
2009-08-25 08:46:00,1.54125,1.5415,1.541,1.5415,143400000.0
2009-08-25 08:47:00,1.5415,1.5417,1.5412,1.5412,197800000.0
2009-08-25 08:48:00,1.5412,1.54125,1.54095,1.5411,226800000.0
2009-08-25 08:49:00,1.5411,1.5413,1.54095,1.54105,123600000.0
2009-08-25 08:50:00,1.5411,1.54145,1.5409,1.54135,138600000.0
2009-08-25 08:51:00,1.5414,1.5414,1.54045,1.54055,353000000.0
2009-08-25 08:52:00,1.5405,1.5407,1.5404,1.5405,160000000.0
2009-08-25 08:53:00,1.54045,1.54125,1.5404,1.5408,237000000.0
2009-08-25 08:54:00,1.54085,1.54085,1.5407,1.5408,159200000.0
2009-08-25 08:55:00,1.5408,1.54095,1.5402,1.54075,194800000.0
2009-08-25 08:56:00,1.54065,1.54175,1.54055,1.5412,336600000.0
2009-08-25 08:57:00,1.54125,1.5413,1.5402,1.5406,316400000.0
2009-08-25 08:58:00,1.54025,1.54065,1.5399,1.54035,190400000.0
2009-08-25 08:59:00,1.5403,1.54035,1.5394,1.53985,266200000.0
2009-08-25 09:00:00,1.5399,1.5402,1.5396,1.5396,272200000.0
2009-08-25 09:01:00,1.53965,1.54,1.5395,1.53985,391000000.0
2009-08-25 09:02:00,1.53985,1.5402,1.53965,1.5401,311200000.0
2009-08-25 09:03:00,1.5402,1.54075,1.5399,1.5403,268000000.0
2009-08-25 09:04:00,1.54025,1.54055,1.54005,1.5405,192400000.0
2009-08-25 09:05:00,1.5405,1.54055,1.54025,1.5404,272400000.0
2009-08-25 09:06:00,1.5404,1.54065,1.54025,1.5405,170400000.0
2009-08-25 09:07:00,1.5405,1.54065,1.5402,1.5404,328200000.0
2009-08-25 09:08:00,1.5404,1.5404,1.5397,1.54015,422800000.0
2009-08-25 09:09:00,1.5402,1.54045,1.5401,1.5404,169200000.0
2009-08-25 09:10:00,1.54025,1.54045,1.54015,1.54015,232200000.0
2009-08-25 09:11:00,1.5402,1.5402,1.53955,1.5397,262000000.0
2009-08-25 09:12:00,1.53975,1.54,1.53935,1.53935,126600000.0
2009-08-25 09:13:00,1.53935,1.5396,1.53915,1.5393,321600000.0
2009-08-25 09:14:00,1.5393,1.5394,1.53875,1.53875,197800000.0
2009-08-25 09:15:00,1.53875,1.5392,1.53875,1.5389,354400000.0
2009-08-25 09:16:00,1.5388,1.5392,1.53865,1.5388,323800000.0
2009-08-25 09:17:00,1.5388,1.53905,1.5388,1.53895,139000000.0
2009-08-25 09:18:00,1.53895,1.53915,1.5387,1.53905,223400000.0
2009-08-25 09:19:00,1.53905,1.53945,1.53895,1.5393,329200000.0
2009-08-25 09:20:00,1.5393,1.53975,1.53925,1.5396,124600000.0
2009-08-25 09:21:00,1.53965,1.5399,1.5391,1.5392,218800000.0
2009-08-25 09:22:00,1.5392,1.53925,1.53875,1.5388,243200000.0
2009-08-25 09:23:00,1.53885,1.5391,1.53855,1.5388,257400000.0
2009-08-25 09:24:00,1.5388,1.539,1.53845,1.539,131400000.0
2009-08-25 09:25:00,1.53885,1.5389,1.5384,1.5389,204490000.0
2009-08-25 09:26:00,1.53885,1.5391,1.53855,1.53855,148400000.0
2009-08-25 09:27:00,1.53845,1.53865,1.53845,1.53855,293800000.0
2009-08-25 09:28:00,1.53855,1.53855,1.5378,1.5384,92670000.0
2009-08-25 09:29:00,1.5384,1.53865,1.53785,1.53855,190810000.0
2009-08-25 09:30:00,1.53855,1.53865,1.5383,1.5385,272400000.0
2009-08-25 09:31:00,1.5385,1.5385,1.53825,1.5384,177000000.0
2009-08-25 09:32:00,1.5384,1.53875,1.5383,1.5386,182800000.0
2009-08-25 09:33:00,1.53865,1.53895,1.53825,1.53825,167000000.0
2009-08-25 09:34:00,1.53835,1.5385,1.53825,1.5384,156800000.0
2009-08-25 09:35:00,1.53845,1.5386,1.53825,1.5385,180000000.0
2009-08-25 09:36:00,1.5386,1.53875,1.53845,1.53875,80000000.0
2009-08-25 09:37:00,1.53875,1.53905,1.5386,1.5389,303600000.0
2009-08-25 09:38:00,1.53905,1.5391,1.5387,1.5389,211800000.0
2009-08-25 09:39:00,1.53895,1.53915,1.5385,1.53865,205400000.0
2009-08-25 09:40:00,1.5386,1.5388,1.5386,1.5388,182200000.0
2009-08-25 09:41:00,1.5388,1.539,1.5388,1.5389,161600000.0
2009-08-25 09:42:00,1.5389,1.53905,1.53865,1.53875,183800000.0
2009-08-25 09:43:00,1.53875,1.5389,1.53865,1.53885,141000000.0
2009-08-25 09:44:00,1.53885,1.539,1.53875,1.53895,209400000.0
2009-08-25 09:45:00,1.53895,1.5391,1.53865,1.5388,195800000.0
2009-08-25 09:46:00,1.5388,1.5388,1.53855,1.53875,86200000.0
2009-08-25 09:47:00,1.53875,1.53875,1.5383,1.53855,103600000.0
2009-08-25 09:48:00,1.5385,1.5385,1.53825,1.5384,87200000.0
2009-08-25 09:49:00,1.53845,1.53875,1.53835,1.5387,255200000.0
2009-08-25 09:50:00,1.5387,1.53875,1.5386,1.5386,176200000.0
2009-08-25 09:51:00,1.53865,1.5388,1.5386,1.5387,86200000.0
2009-08-25 09:52:00,1.53865,1.53875,1.53855,1.5387,242200000.0
2009-08-25 09:53:00,1.5387,1.5387,1.5385,1.53865,394400000.0
2009-08-25 09:54:00,1.5386,1.53875,1.5385,1.5387,214200000.0
2009-08-25 09:55:00,1.5388,1.5388,1.53855,1.53855,77400000.0
2009-08-25 09:56:00,1.53855,1.5387,1.53845,1.5386,271600000.0
2009-08-25 09:57:00,1.5386,1.53875,1.5385,1.5385,144200000.0
2009-08-25 09:58:00,1.53855,1.53855,1.5383,1.53845,113600000.0
2009-08-25 09:59:00,1.5384,1.5391,1.5382,1.5391,290600000.0
2009-08-25 10:00:00,1.5391,1.53915,1.53895,1.53905,186200000.0
2009-08-25 10:01:00,1.539,1.53925,1.53895,1.5391,237000000.0
2009-08-25 10:02:00,1.5391,1.53915,1.5387,1.5391,280800000.0
2009-08-25 10:03:00,1.53915,1.53925,1.53875,1.53885,114000000.0
2009-08-25 10:04:00,1.53885,1.539,1.53885,1.53885,43200000.0
2009-08-25 10:05:00,1.53885,1.53915,1.53885,1.53905,51200000.0
2009-08-25 10:06:00,1.53895,1.53915,1.53825,1.5383,136000000.0
2009-08-25 10:07:00,1.53835,1.53855,1.5383,1.5384,220400000.0
2009-08-25 10:08:00,1.53845,1.5386,1.5381,1.53835,65000000.0
2009-08-25 10:09:00,1.53835,1.53835,1.53785,1.53785,141400000.0
2009-08-25 10:10:00,1.5378,1.5378,1.5374,1.53745,174800000.0
2009-08-25 10:11:00,1.53745,1.5375,1.5373,1.53735,164400000.0
2009-08-25 10:12:00,1.53735,1.53745,1.537,1.53725,193400000.0
2009-08-25 10:13:00,1.53725,1.5374,1.5372,1.53725,94000000.0
2009-08-25 10:14:00,1.5373,1.53735,1.5371,1.5371,38800000.0
2009-08-25 10:15:00,1.5371,1.5373,1.5371,1.5372,115200000.0
2009-08-25 10:16:00,1.5372,1.5376,1.53715,1.5376,88000000.0
2009-08-25 10:17:00,1.53755,1.53755,1.53735,1.5374,68800000.0
2009-08-25 10:18:00,1.53745,1.53775,1.53735,1.53775,110200000.0
2009-08-25 10:19:00,1.53775,1.5381,1.53765,1.53795,145900000.0
2009-08-25 10:20:00,1.53795,1.53815,1.53765,1.538,148000000.0
2009-08-25 10:21:00,1.53805,1.5383,1.53805,1.53815,82200000.0
2009-08-25 10:22:00,1.5382,1.5382,1.53795,1.5381,79400000.0
2009-08-25 10:23:00,1.53815,1.53825,1.5379,1.53795,133100000.0
2009-08-25 10:24:00,1.53795,1.5384,1.5379,1.5384,119000000.0
2009-08-25 10:25:00,1.5385,1.539,1.53845,1.53885,81000000.0
2009-08-25 10:26:00,1.5388,1.53915,1.5387,1.5389,108000000.0
2009-08-25 10:27:00,1.5389,1.53935,1.53875,1.53935,62400000.0
2009-08-25 10:28:00,1.5393,1.5396,1.53925,1.5394,56000000.0
2009-08-25 10:29:00,1.53935,1.5396,1.5392,1.53935,86400000.0
2009-08-25 10:30:00,1.5394,1.53955,1.5394,1.5394,48000000.0
2009-08-25 10:31:00,1.5394,1.53945,1.5392,1.5392,28800000.0
2009-08-25 10:32:00,1.53915,1.53935,1.53915,1.53925,57600000.0
2009-08-25 10:33:00,1.5392,1.5394,1.53915,1.53915,52800000.0
2009-08-25 10:34:00,1.5392,1.5393,1.53915,1.53925,33600000.0
2009-08-25 10:35:00,1.53925,1.54,1.5392,1.5398,64400000.0
2009-08-25 10:36:00,1.5398,1.5401,1.53975,1.5399,100200000.0
2009-08-25 10:37:00,1.5399,1.54035,1.5397,1.5398,88200000.0
2009-08-25 10:38:00,1.53995,1.5403,1.53995,1.53995,128800000.0
2009-08-25 10:39:00,1.53995,1.5403,1.53995,1.5401,90600000.0
2009-08-25 10:40:00,1.5401,1.5401,1.53995,1.53995,30600000.0
2009-08-25 10:41:00,1.53995,1.54015,1.5398,1.5399,117400000.0
2009-08-25 10:42:00,1.5399,1.54,1.53965,1.53965,82400000.0
2009-08-25 10:43:00,1.53965,1.53995,1.5396,1.5397,80000000.0
2009-08-25 10:44:00,1.53965,1.54,1.53955,1.5399,122800000.0
2009-08-25 10:45:00,1.53985,1.54,1.53975,1.54,84800000.0
2009-08-25 10:46:00,1.54,1.5401,1.5399,1.53995,76800000.0
2009-08-25 10:47:00,1.53995,1.54005,1.5398,1.53995,87000000.0
2009-08-25 10:48:00,1.54,1.54,1.5398,1.5399,137600000.0
2009-08-25 10:49:00,1.5399,1.5401,1.5399,1.54005,72000000.0
2009-08-25 10:50:00,1.5401,1.54015,1.5399,1.5401,96000000.0
2009-08-25 10:51:00,1.54015,1.54055,1.54,1.54035,123200000.0
2009-08-25 10:52:00,1.54035,1.5405,1.5403,1.54045,36800000.0
2009-08-25 10:53:00,1.54045,1.5405,1.54035,1.5404,17600000.0
2009-08-25 10:54:00,1.5404,1.54055,1.5402,1.5403,144200000.0
2009-08-25 10:55:00,1.54035,1.5405,1.54005,1.5403,125000000.0
2009-08-25 10:56:00,1.54025,1.54075,1.54025,1.5405,186000000.0
2009-08-25 10:57:00,1.5405,1.5405,1.54005,1.5402,72000000.0
2009-08-25 10:58:00,1.54025,1.54025,1.54005,1.54005,44800000.0
2009-08-25 10:59:00,1.54,1.5401,1.53985,1.5401,71200000.0
2009-08-25 11:00:00,1.5401,1.54055,1.53995,1.5405,87600000.0
2009-08-25 11:01:00,1.5405,1.54055,1.5404,1.54045,62400000.0
2009-08-25 11:02:00,1.54045,1.54055,1.5403,1.5404,96000000.0
2009-08-25 11:03:00,1.5405,1.5405,1.54015,1.5402,64800000.0
2009-08-25 11:04:00,1.5402,1.5403,1.5398,1.54005,197600000.0
2009-08-25 11:05:00,1.5401,1.54025,1.54,1.5402,114600000.0
2009-08-25 11:06:00,1.5402,1.54025,1.54005,1.54005,27200000.0
2009-08-25 11:07:00,1.5401,1.5401,1.5397,1.53975,70400000.0
2009-08-25 11:08:00,1.53975,1.54025,1.53975,1.5402,106200000.0
2009-08-25 11:09:00,1.54035,1.5404,1.54025,1.5403,129600000.0
2009-08-25 11:10:00,1.54025,1.54045,1.54025,1.5404,57200000.0
2009-08-25 11:11:00,1.54045,1.54045,1.54015,1.5403,89200000.0
2009-08-25 11:12:00,1.5403,1.5403,1.54,1.5401,130600000.0
2009-08-25 11:13:00,1.5401,1.5403,1.5401,1.54025,139600000.0
2009-08-25 11:14:00,1.5402,1.5402,1.53965,1.54,263000000.0
2009-08-25 11:15:00,1.54,1.54025,1.53975,1.53995,168400000.0
2009-08-25 11:16:00,1.53995,1.5404,1.5398,1.54015,147600000.0
2009-08-25 11:17:00,1.5401,1.54035,1.53995,1.54035,93600000.0
2009-08-25 11:18:00,1.5403,1.54035,1.53995,1.54,109600000.0
2009-08-25 11:19:00,1.54005,1.5401,1.53995,1.54005,94400000.0
2009-08-25 11:20:00,1.54005,1.54085,1.54,1.54055,127200000.0
2009-08-25 11:21:00,1.5406,1.5406,1.54025,1.54025,146400000.0
2009-08-25 11:22:00,1.54025,1.5405,1.54015,1.5403,98200000.0
2009-08-25 11:23:00,1.5403,1.5406,1.5402,1.5406,72700000.0
2009-08-25 11:24:00,1.54055,1.54055,1.54005,1.54015,118200000.0
2009-08-25 11:25:00,1.54015,1.5402,1.5401,1.54015,75000000.0
2009-08-25 11:26:00,1.5402,1.54055,1.54005,1.54055,92000000.0
2009-08-25 11:27:00,1.54055,1.54125,1.54045,1.5411,178800000.0
2009-08-25 11:28:00,1.54115,1.54125,1.54095,1.54095,178400000.0
2009-08-25 11:29:00,1.54095,1.54145,1.5409,1.5412,143000000.0
2009-08-25 11:30:00,1.5412,1.5414,1.5412,1.54125,68100000.0
2009-08-25 11:31:00,1.54125,1.54135,1.54105,1.54115,36900000.0
2009-08-25 11:32:00,1.54115,1.54125,1.54095,1.54105,64600000.0
2009-08-25 11:33:00,1.54095,1.54135,1.5409,1.54135,164400000.0
2009-08-25 11:34:00,1.54135,1.5417,1.5412,1.5412,67100000.0
2009-08-25 11:35:00,1.5413,1.5415,1.54125,1.5413,79400000.0
2009-08-25 11:36:00,1.54125,1.54135,1.5411,1.54135,57600000.0
2009-08-25 11:37:00,1.5413,1.54175,1.54115,1.54155,80600000.0
2009-08-25 11:38:00,1.54155,1.5418,1.54155,1.54165,66600000.0
2009-08-25 11:39:00,1.5416,1.54165,1.5415,1.5415,100400000.0
2009-08-25 11:40:00,1.54155,1.54185,1.54155,1.54185,110800000.0
2009-08-25 11:41:00,1.54185,1.5419,1.5417,1.5418,45000000.0
2009-08-25 11:42:00,1.5417,1.5418,1.54145,1.5415,115200000.0
2009-08-25 11:43:00,1.5415,1.54195,1.5415,1.54185,23000000.0
2009-08-25 11:44:00,1.54185,1.542,1.5417,1.5419,48800000.0
2009-08-25 11:45:00,1.5419,1.54205,1.54185,1.54205,30600000.0
2009-08-25 11:46:00,1.54205,1.54205,1.54185,1.542,29900000.0
2009-08-25 11:47:00,1.542,1.5422,1.542,1.54215,83200000.0
2009-08-25 11:48:00,1.5422,1.54245,1.542,1.5422,105000000.0
2009-08-25 11:49:00,1.54215,1.54245,1.54215,1.5422,131800000.0
2009-08-25 11:50:00,1.5422,1.54255,1.54195,1.5421,225400000.0
2009-08-25 11:51:00,1.54215,1.54255,1.54215,1.5425,123400000.0
2009-08-25 11:52:00,1.5424,1.5425,1.5421,1.5422,66100000.0
2009-08-25 11:53:00,1.54215,1.54245,1.5421,1.54235,147100000.0
2009-08-25 11:54:00,1.5423,1.5426,1.5417,1.54195,147500000.0
2009-08-25 11:55:00,1.5421,1.5424,1.542,1.54215,133700000.0
2009-08-25 11:56:00,1.5421,1.5424,1.5421,1.5423,35300000.0
2009-08-25 11:57:00,1.5423,1.5425,1.5422,1.5422,68100000.0
2009-08-25 11:58:00,1.54225,1.54235,1.542,1.5423,98500000.0
2009-08-25 11:59:00,1.54225,1.5424,1.5417,1.54175,71200000.0
2009-08-25 12:00:00,1.54165,1.54195,1.54165,1.54195,66400000.0
2009-08-25 12:01:00,1.5419,1.54195,1.54165,1.5419,54100000.0
2009-08-25 12:02:00,1.5419,1.5419,1.54165,1.54185,32900000.0
2009-08-25 12:03:00,1.5418,1.5419,1.54145,1.5416,68100000.0
2009-08-25 12:04:00,1.5416,1.5418,1.54135,1.5418,129300000.0
2009-08-25 12:05:00,1.5418,1.5419,1.5414,1.5415,175300000.0
2009-08-25 12:06:00,1.5414,1.54205,1.5414,1.5418,103800000.0
2009-08-25 12:07:00,1.5418,1.54195,1.5415,1.54155,72600000.0
2009-08-25 12:08:00,1.5415,1.54205,1.5415,1.54175,106900000.0
2009-08-25 12:09:00,1.54175,1.54195,1.54175,1.54185,19000000.0
2009-08-25 12:10:00,1.54185,1.54195,1.54165,1.5419,26200000.0
2009-08-25 12:11:00,1.54195,1.542,1.5417,1.54175,23700000.0
2009-08-25 12:12:00,1.54175,1.54175,1.5414,1.5416,52400000.0
2009-08-25 12:13:00,1.54155,1.54165,1.5412,1.5413,71000000.0
2009-08-25 12:14:00,1.54135,1.54185,1.54135,1.54155,72000000.0
2009-08-25 12:15:00,1.54165,1.54165,1.54155,1.54155,15000000.0
2009-08-25 12:16:00,1.54145,1.54155,1.54145,1.54145,12000000.0
2009-08-25 12:17:00,1.54145,1.54155,1.54135,1.5414,19200000.0
2009-08-25 12:18:00,1.54145,1.54145,1.5413,1.54145,38000000.0
2009-08-25 12:19:00,1.54135,1.5414,1.54115,1.5414,36600000.0
2009-08-25 12:20:00,1.5413,1.54155,1.5413,1.5414,17600000.0
2009-08-25 12:21:00,1.5414,1.54165,1.5414,1.5415,25300000.0
2009-08-25 12:22:00,1.5415,1.5416,1.5415,1.5416,31000000.0
2009-08-25 12:23:00,1.5417,1.54205,1.5416,1.542,19300000.0
2009-08-25 12:24:00,1.54205,1.54215,1.5419,1.542,45400000.0
2009-08-25 12:25:00,1.54165,1.5419,1.54145,1.5418,37000000.0
2009-08-25 12:26:00,1.54185,1.54185,1.5413,1.5418,160900000.0
2009-08-25 12:27:00,1.5419,1.542,1.5418,1.542,15400000.0
2009-08-25 12:28:00,1.542,1.5421,1.5417,1.5421,58700000.0
2009-08-25 12:29:00,1.5419,1.54205,1.5417,1.542,52300000.0
2009-08-25 12:30:00,1.54215,1.54215,1.542,1.542,3000000.0
2009-08-25 12:31:00,1.54195,1.54195,1.54175,1.5419,24000000.0
2009-08-25 12:32:00,1.5415,1.5416,1.5414,1.54155,22700000.0
2009-08-25 12:33:00,1.5415,1.5416,1.54115,1.54125,64800000.0
2009-08-25 12:34:00,1.54135,1.5416,1.54135,1.5416,11900000.0
2009-08-25 12:35:00,1.54165,1.54175,1.5411,1.5411,54000000.0
2009-08-25 12:36:00,1.54125,1.54165,1.5411,1.54145,66900000.0
2009-08-25 12:37:00,1.5415,1.54165,1.54125,1.5415,62600000.0
2009-08-25 12:38:00,1.54155,1.54165,1.54115,1.54115,47900000.0
2009-08-25 12:39:00,1.54115,1.5414,1.54105,1.54125,53000000.0
2009-08-25 12:40:00,1.54115,1.54135,1.5409,1.54095,177800000.0
2009-08-25 12:41:00,1.54095,1.541,1.54075,1.5409,112900000.0
2009-08-25 12:42:00,1.5409,1.54105,1.54085,1.54095,66800000.0
2009-08-25 12:43:00,1.54095,1.54125,1.5409,1.54125,29600000.0
2009-08-25 12:44:00,1.54115,1.54125,1.5409,1.54095,33000000.0
2009-08-25 12:45:00,1.5409,1.5411,1.5409,1.5409,39000000.0
2009-08-25 12:46:00,1.5408,1.5411,1.54075,1.54105,50800000.0
2009-08-25 12:47:00,1.5411,1.54125,1.54075,1.54125,84200000.0
2009-08-25 12:48:00,1.5409,1.5415,1.5408,1.5413,68200000.0
2009-08-25 12:49:00,1.5412,1.5413,1.54095,1.54105,87500000.0
2009-08-25 12:50:00,1.5411,1.5412,1.54095,1.54095,82000000.0
2009-08-25 12:51:00,1.54095,1.5412,1.5409,1.54105,92300000.0
2009-08-25 12:52:00,1.54115,1.54155,1.54105,1.54155,68400000.0
2009-08-25 12:53:00,1.5415,1.54175,1.5415,1.54165,72700000.0
2009-08-25 12:54:00,1.54155,1.54155,1.5413,1.5413,32800000.0
2009-08-25 12:55:00,1.5412,1.54145,1.5412,1.54145,30100000.0
2009-08-25 12:56:00,1.54135,1.54145,1.541,1.541,41100000.0
2009-08-25 12:57:00,1.541,1.5412,1.541,1.541,36000000.0
2009-08-25 12:58:00,1.541,1.5411,1.541,1.54105,44600000.0
2009-08-25 12:59:00,1.54105,1.5413,1.5409,1.5413,124900000.0
2009-08-25 13:00:00,1.5413,1.54135,1.54095,1.5413,100200000.0
2009-08-25 13:01:00,1.5414,1.54145,1.5413,1.54145,41800000.0
2009-08-25 13:02:00,1.54135,1.5416,1.5413,1.5416,64600000.0
2009-08-25 13:03:00,1.5416,1.54195,1.5416,1.5417,48500000.0
2009-08-25 13:04:00,1.5417,1.5418,1.5415,1.5418,43900000.0
2009-08-25 13:05:00,1.54185,1.54195,1.54175,1.54185,24000000.0
2009-08-25 13:06:00,1.54185,1.54195,1.54175,1.5419,15000000.0
2009-08-25 13:07:00,1.5419,1.54195,1.54165,1.5417,28300000.0
2009-08-25 13:08:00,1.5417,1.5417,1.5415,1.5415,20200000.0
2009-08-25 13:09:00,1.5416,1.54165,1.5415,1.5416,35600000.0
2009-08-25 13:10:00,1.5416,1.54175,1.54145,1.5416,46900000.0
2009-08-25 13:11:00,1.5416,1.5421,1.5416,1.54205,85200000.0
2009-08-25 13:12:00,1.54205,1.54265,1.542,1.5425,60900000.0
2009-08-25 13:13:00,1.5424,1.54245,1.5422,1.54245,68200000.0
2009-08-25 13:14:00,1.5425,1.54275,1.5423,1.54265,56300000.0
2009-08-25 13:15:00,1.54265,1.54285,1.5426,1.54265,36100000.0
2009-08-25 13:16:00,1.54255,1.54275,1.5425,1.5426,30200000.0
2009-08-25 13:17:00,1.5426,1.5428,1.5425,1.5427,110300000.0
2009-08-25 13:18:00,1.5427,1.5428,1.54265,1.54265,36100000.0
2009-08-25 13:19:00,1.5428,1.54285,1.5424,1.54255,51900000.0
2009-08-25 13:20:00,1.54255,1.5429,1.54255,1.5428,43200000.0
2009-08-25 13:21:00,1.54295,1.544,1.54295,1.54335,259800000.0
2009-08-25 13:22:00,1.54345,1.54435,1.54305,1.54425,161000000.0
2009-08-25 13:23:00,1.54435,1.54435,1.5436,1.54405,145200000.0
2009-08-25 13:24:00,1.54415,1.54415,1.54365,1.54385,135900000.0
2009-08-25 13:25:00,1.54395,1.54405,1.5439,1.54405,98400000.0
2009-08-25 13:26:00,1.544,1.5445,1.54385,1.5439,216500000.0
2009-08-25 13:27:00,1.5439,1.54415,1.54385,1.544,123000000.0
2009-08-25 13:28:00,1.544,1.5446,1.544,1.54435,112700000.0
2009-08-25 13:29:00,1.5444,1.5444,1.5438,1.54435,130700000.0
2009-08-25 13:30:00,1.54435,1.545,1.54425,1.54495,131800000.0
2009-08-25 13:31:00,1.54495,1.54515,1.5442,1.5442,96100000.0
2009-08-25 13:32:00,1.54415,1.54425,1.54375,1.54395,95600000.0
2009-08-25 13:33:00,1.54385,1.54385,1.5433,1.54345,174100000.0
2009-08-25 13:34:00,1.5434,1.54355,1.54285,1.5431,138600000.0
2009-08-25 13:35:00,1.5431,1.54335,1.54255,1.54285,99200000.0
2009-08-25 13:36:00,1.54275,1.5428,1.54175,1.5418,87900000.0
2009-08-25 13:37:00,1.5418,1.5419,1.54165,1.54175,98300000.0
2009-08-25 13:38:00,1.5419,1.542,1.5416,1.54165,123600000.0
2009-08-25 13:39:00,1.54165,1.54165,1.5413,1.5414,76800000.0
2009-08-25 13:40:00,1.54135,1.5417,1.5413,1.5415,76200000.0
2009-08-25 13:41:00,1.54155,1.54155,1.54125,1.54125,86400000.0
2009-08-25 13:42:00,1.54135,1.5416,1.54125,1.5416,55200000.0
2009-08-25 13:43:00,1.54155,1.54175,1.54135,1.54165,125700000.0
2009-08-25 13:44:00,1.54175,1.5418,1.54135,1.54145,105400000.0
2009-08-25 13:45:00,1.54145,1.54155,1.54135,1.5414,53400000.0
2009-08-25 13:46:00,1.5414,1.54165,1.5414,1.54155,83900000.0
2009-08-25 13:47:00,1.54165,1.54195,1.5416,1.5418,95300000.0
2009-08-25 13:48:00,1.5418,1.54235,1.54145,1.5423,231900000.0
2009-08-25 13:49:00,1.5424,1.5427,1.5423,1.54255,154100000.0
2009-08-25 13:50:00,1.54255,1.54265,1.5424,1.54265,87900000.0
2009-08-25 13:51:00,1.54255,1.54265,1.5422,1.5422,52600000.0
2009-08-25 13:52:00,1.5422,1.5424,1.542,1.5421,190700000.0
2009-08-25 13:53:00,1.5421,1.5423,1.542,1.54225,68700000.0
2009-08-25 13:54:00,1.5423,1.5424,1.54185,1.54185,176100000.0
2009-08-25 13:55:00,1.54185,1.54235,1.5416,1.54195,195000000.0
2009-08-25 13:56:00,1.54195,1.542,1.5417,1.5419,331200000.0
2009-08-25 13:57:00,1.5419,1.54235,1.54185,1.54205,106900000.0
2009-08-25 13:58:00,1.5422,1.54235,1.54155,1.54175,182500000.0
2009-08-25 13:59:00,1.54175,1.54215,1.54125,1.5421,300200000.0
2009-08-25 14:00:00,1.5422,1.5422,1.5414,1.54185,295500000.0
2009-08-25 14:01:00,1.54185,1.5419,1.5414,1.54145,282900000.0
2009-08-25 14:02:00,1.5413,1.54165,1.5412,1.54165,160300000.0
2009-08-25 14:03:00,1.54165,1.54175,1.54115,1.5412,220900000.0
2009-08-25 14:04:00,1.54115,1.54175,1.5411,1.54165,203100000.0
2009-08-25 14:05:00,1.54165,1.5417,1.5414,1.5415,45000000.0
2009-08-25 14:06:00,1.5415,1.54205,1.5415,1.5419,81200000.0
2009-08-25 14:07:00,1.54185,1.54185,1.5416,1.5417,122600000.0
2009-08-25 14:08:00,1.5417,1.5419,1.5416,1.54175,104800000.0
2009-08-25 14:09:00,1.54165,1.54185,1.5414,1.5415,233100000.0
2009-08-25 14:10:00,1.5415,1.5416,1.54125,1.54145,97100000.0
2009-08-25 14:11:00,1.54155,1.54155,1.5409,1.5411,167080000.0
2009-08-25 14:12:00,1.5411,1.5412,1.5409,1.541,35140000.0
2009-08-25 14:13:00,1.5409,1.54095,1.5409,1.5409,213800000.0
2009-08-25 14:14:00,1.5409,1.5413,1.5404,1.5409,139720000.0
2009-08-25 14:15:00,1.5409,1.54125,1.5409,1.54115,144630000.0
2009-08-25 14:16:00,1.5411,1.54125,1.5409,1.5409,180990000.0
2009-08-25 14:17:00,1.5409,1.54105,1.5409,1.541,91970000.0
2009-08-25 14:18:00,1.5411,1.5412,1.5409,1.5409,254840000.0
2009-08-25 14:19:00,1.5409,1.54135,1.5409,1.54135,170820000.0
2009-08-25 14:20:00,1.54135,1.54145,1.54095,1.54095,149600000.0
2009-08-25 14:21:00,1.5409,1.5409,1.53975,1.53975,109660000.0
2009-08-25 14:22:00,1.5398,1.5404,1.5398,1.54015,83200000.0
2009-08-25 14:23:00,1.54025,1.541,1.5401,1.5409,188300000.0
2009-08-25 14:24:00,1.541,1.54115,1.5404,1.5407,184500000.0
2009-08-25 14:25:00,1.54075,1.54135,1.54065,1.54125,113700000.0
2009-08-25 14:26:00,1.5413,1.5414,1.5401,1.54015,164600000.0
2009-08-25 14:27:00,1.54015,1.54035,1.54,1.54,96200000.0
2009-08-25 14:28:00,1.54,1.54015,1.53995,1.54015,43700000.0
2009-08-25 14:29:00,1.54015,1.54015,1.5391,1.53925,205100000.0
2009-08-25 14:30:00,1.5394,1.5397,1.5392,1.53945,170000000.0
2009-08-25 14:31:00,1.53945,1.53965,1.53915,1.53945,84700000.0
2009-08-25 14:32:00,1.5395,1.5396,1.53945,1.5395,37600000.0
2009-08-25 14:33:00,1.5396,1.53965,1.53935,1.5395,25000000.0
2009-08-25 14:34:00,1.53945,1.53965,1.53915,1.53925,67300000.0
2009-08-25 14:35:00,1.5393,1.5395,1.5392,1.53925,78700000.0
2009-08-25 14:36:00,1.5392,1.53935,1.53905,1.5391,82900000.0
2009-08-25 14:37:00,1.53915,1.5397,1.5391,1.53965,83500000.0
2009-08-25 14:38:00,1.53965,1.53985,1.5394,1.5396,82400000.0
2009-08-25 14:39:00,1.5395,1.53985,1.53895,1.5393,275800000.0
2009-08-25 14:40:00,1.53935,1.53955,1.539,1.5393,223100000.0
2009-08-25 14:41:00,1.5393,1.5396,1.53925,1.53955,137900000.0
2009-08-25 14:42:00,1.5396,1.5401,1.5393,1.54005,279100000.0
2009-08-25 14:43:00,1.54005,1.5405,1.54005,1.54025,109300000.0
2009-08-25 14:44:00,1.54025,1.54035,1.54,1.54035,202600000.0
2009-08-25 14:45:00,1.5405,1.54095,1.5404,1.5407,138400000.0
2009-08-25 14:46:00,1.54075,1.54075,1.54025,1.54025,166900000.0
2009-08-25 14:47:00,1.54025,1.5407,1.5402,1.5407,120800000.0
2009-08-25 14:48:00,1.5407,1.54085,1.5404,1.5404,130700000.0
2009-08-25 14:49:00,1.54045,1.54065,1.54015,1.54035,119600000.0
2009-08-25 14:50:00,1.54025,1.54045,1.54005,1.5404,105600000.0
2009-08-25 14:51:00,1.5404,1.5406,1.54025,1.5406,32200000.0
2009-08-25 14:52:00,1.5405,1.5406,1.53985,1.53985,101600000.0
2009-08-25 14:53:00,1.53995,1.5404,1.53995,1.5402,68200000.0
2009-08-25 14:54:00,1.54015,1.54055,1.54,1.54055,83400000.0
2009-08-25 14:55:00,1.5406,1.54075,1.54015,1.5406,110100000.0
2009-08-25 14:56:00,1.5406,1.5406,1.5398,1.53995,244500000.0
2009-08-25 14:57:00,1.54,1.54,1.5396,1.5398,135500000.0
2009-08-25 14:58:00,1.53975,1.5399,1.53955,1.53985,138500000.0
2009-08-25 14:59:00,1.5397,1.5399,1.5396,1.5397,235600000.0
2009-08-25 15:00:00,1.53965,1.5398,1.5387,1.5394,343200000.0
2009-08-25 15:01:00,1.5394,1.5394,1.5387,1.5392,278900000.0
2009-08-25 15:02:00,1.5392,1.5394,1.539,1.53915,82900000.0
2009-08-25 15:03:00,1.53915,1.5396,1.53915,1.5393,204600000.0
2009-08-25 15:04:00,1.53935,1.53955,1.5389,1.5391,234600000.0
2009-08-25 15:05:00,1.5391,1.5393,1.5384,1.53885,250200000.0
2009-08-25 15:06:00,1.5388,1.53905,1.5388,1.539,170500000.0
2009-08-25 15:07:00,1.539,1.5394,1.53885,1.5394,165200000.0
2009-08-25 15:08:00,1.53925,1.5393,1.5387,1.5391,210100000.0
2009-08-25 15:09:00,1.53905,1.5394,1.539,1.5391,230900000.0
2009-08-25 15:10:00,1.53915,1.5393,1.53905,1.5391,107400000.0
2009-08-25 15:11:00,1.53915,1.53925,1.5385,1.53865,352200000.0
2009-08-25 15:12:00,1.5387,1.5394,1.5386,1.53935,240200000.0
2009-08-25 15:13:00,1.53935,1.5399,1.5393,1.5398,174700000.0
2009-08-25 15:14:00,1.53985,1.5401,1.53935,1.53945,213000000.0
2009-08-25 15:15:00,1.53945,1.53975,1.5391,1.53975,198200000.0
2009-08-25 15:16:00,1.53965,1.54,1.53945,1.53985,233400000.0
2009-08-25 15:17:00,1.53985,1.54055,1.53965,1.54045,167600000.0
2009-08-25 15:18:00,1.54045,1.5405,1.54015,1.54045,200000000.0
2009-08-25 15:19:00,1.54045,1.54115,1.54005,1.5409,318400000.0
2009-08-25 15:20:00,1.5408,1.5409,1.5402,1.5403,296800000.0
2009-08-25 15:21:00,1.5403,1.54075,1.54015,1.5407,119000000.0
2009-08-25 15:22:00,1.54075,1.54075,1.53995,1.54005,182100000.0
2009-08-25 15:23:00,1.54005,1.54005,1.5396,1.5399,134500000.0
2009-08-25 15:24:00,1.53985,1.5401,1.53945,1.5399,136200000.0
2009-08-25 15:25:00,1.53985,1.5403,1.53965,1.54025,118900000.0
2009-08-25 15:26:00,1.5403,1.54055,1.54015,1.54015,159500000.0
2009-08-25 15:27:00,1.5401,1.54025,1.53985,1.5399,132900000.0
2009-08-25 15:28:00,1.5399,1.5401,1.5398,1.5399,113300000.0
2009-08-25 15:29:00,1.54,1.5407,1.5399,1.5405,171000000.0
2009-08-25 15:30:00,1.54045,1.54065,1.54005,1.5403,93000000.0
2009-08-25 15:31:00,1.5403,1.5414,1.5403,1.54115,251600000.0
2009-08-25 15:32:00,1.54125,1.5413,1.54025,1.5406,224400000.0
2009-08-25 15:33:00,1.5407,1.5408,1.54015,1.5407,303500000.0
2009-08-25 15:34:00,1.5406,1.54095,1.54025,1.5407,177000000.0
2009-08-25 15:35:00,1.5407,1.541,1.5402,1.5403,267900000.0
2009-08-25 15:36:00,1.54035,1.5409,1.5398,1.54065,325400000.0
2009-08-25 15:37:00,1.5408,1.54095,1.5402,1.5405,286300000.0
2009-08-25 15:38:00,1.54055,1.54065,1.54,1.54025,318500000.0
2009-08-25 15:39:00,1.5402,1.5405,1.53975,1.54025,259200000.0
2009-08-25 15:40:00,1.5403,1.5407,1.5395,1.54005,286900000.0
2009-08-25 15:41:00,1.5401,1.5404,1.5399,1.54035,287900000.0
2009-08-25 15:42:00,1.54035,1.54075,1.5403,1.54045,293000000.0
2009-08-25 15:43:00,1.54045,1.5406,1.53955,1.5396,204600000.0
2009-08-25 15:44:00,1.5396,1.5399,1.5394,1.53975,307900000.0
2009-08-25 15:45:00,1.53985,1.5399,1.539,1.5392,214400000.0
2009-08-25 15:46:00,1.53915,1.53925,1.5388,1.5391,340700000.0
2009-08-25 15:47:00,1.53905,1.5392,1.53885,1.5389,174500000.0
2009-08-25 15:48:00,1.5389,1.5396,1.53875,1.5394,316900000.0
2009-08-25 15:49:00,1.53945,1.5395,1.53905,1.5391,254000000.0
2009-08-25 15:50:00,1.5391,1.5395,1.5391,1.53935,189400000.0
2009-08-25 15:51:00,1.5394,1.5397,1.539,1.53945,339700000.0
2009-08-25 15:52:00,1.53945,1.5404,1.53945,1.5402,233000000.0
2009-08-25 15:53:00,1.5402,1.5403,1.53955,1.54025,303800000.0
2009-08-25 15:54:00,1.5402,1.5408,1.5399,1.5402,363100000.0
2009-08-25 15:55:00,1.54015,1.5406,1.5401,1.5406,375300000.0
2009-08-25 15:56:00,1.5406,1.5413,1.54055,1.5412,347900000.0
2009-08-25 15:57:00,1.54125,1.54235,1.54125,1.5422,307800000.0
2009-08-25 15:58:00,1.54235,1.543,1.5422,1.543,354200000.0
2009-08-25 15:59:00,1.543,1.54465,1.5428,1.5436,388100000.0
2009-08-25 16:00:00,1.5433,1.5441,1.5417,1.5429,418800000.0
2009-08-25 16:01:00,1.54295,1.54305,1.542,1.542,296200000.0
2009-08-25 16:02:00,1.5421,1.5424,1.5416,1.54215,346500000.0
2009-08-25 16:03:00,1.5422,1.5424,1.54175,1.54235,306900000.0
2009-08-25 16:04:00,1.5423,1.543,1.5419,1.5419,362700000.0
2009-08-25 16:05:00,1.54195,1.5424,1.54145,1.54185,293400000.0
2009-08-25 16:06:00,1.5418,1.54225,1.5414,1.542,301500000.0
2009-08-25 16:07:00,1.542,1.54205,1.5414,1.5418,261000000.0
2009-08-25 16:08:00,1.54175,1.5421,1.5413,1.54165,303200000.0
2009-08-25 16:09:00,1.5418,1.54245,1.54165,1.54245,218000000.0
2009-08-25 16:10:00,1.54245,1.54255,1.54205,1.54215,154700000.0
2009-08-25 16:11:00,1.5421,1.54285,1.542,1.54255,216000000.0
2009-08-25 16:12:00,1.5426,1.54275,1.54235,1.54245,213900000.0
2009-08-25 16:13:00,1.54245,1.543,1.54225,1.54295,238200000.0
2009-08-25 16:14:00,1.5429,1.5431,1.5428,1.54305,148500000.0
2009-08-25 16:15:00,1.54305,1.5432,1.5427,1.543,162600000.0
2009-08-25 16:16:00,1.543,1.5435,1.5427,1.54325,334300000.0
2009-08-25 16:17:00,1.54335,1.54425,1.5433,1.5442,234700000.0
2009-08-25 16:18:00,1.54405,1.54415,1.5437,1.54395,215500000.0
2009-08-25 16:19:00,1.544,1.5445,1.54385,1.5442,411200000.0
2009-08-25 16:20:00,1.54415,1.5444,1.5435,1.5443,282500000.0
2009-08-25 16:21:00,1.5443,1.54495,1.54415,1.5448,246600000.0
2009-08-25 16:22:00,1.5448,1.54505,1.5444,1.54475,205600000.0
2009-08-25 16:23:00,1.54475,1.54485,1.5442,1.5442,203600000.0
2009-08-25 16:24:00,1.54425,1.5448,1.5442,1.5444,263800000.0
2009-08-25 16:25:00,1.5444,1.54455,1.5442,1.54435,162700000.0
2009-08-25 16:26:00,1.5444,1.5446,1.54425,1.54455,176100000.0
2009-08-25 16:27:00,1.5446,1.5456,1.54445,1.54535,369100000.0
2009-08-25 16:28:00,1.54535,1.54625,1.54525,1.546,669500000.0
2009-08-25 16:29:00,1.5461,1.5473,1.54605,1.54725,401000000.0
2009-08-25 16:30:00,1.5472,1.54735,1.54665,1.547,370800000.0
2009-08-25 16:31:00,1.54705,1.54765,1.5468,1.54765,391300000.0
2009-08-25 16:32:00,1.5477,1.54835,1.5472,1.5482,423400000.0
2009-08-25 16:33:00,1.5482,1.54905,1.54765,1.54815,452200000.0
2009-08-25 16:34:00,1.54815,1.5483,1.54725,1.5474,509900000.0
2009-08-25 16:35:00,1.5473,1.54785,1.54665,1.54665,414200000.0
2009-08-25 16:36:00,1.54655,1.5469,1.54625,1.5464,401200000.0
2009-08-25 16:37:00,1.5463,1.5468,1.5461,1.54655,361700000.0
2009-08-25 16:38:00,1.54655,1.5468,1.54655,1.54675,160400000.0
2009-08-25 16:39:00,1.5467,1.5468,1.54575,1.546,217900000.0
2009-08-25 16:40:00,1.5461,1.5469,1.5457,1.5469,386800000.0
2009-08-25 16:41:00,1.5469,1.5476,1.5466,1.54675,275800000.0
2009-08-25 16:42:00,1.54675,1.5471,1.5467,1.54695,245800000.0
2009-08-25 16:43:00,1.54705,1.54725,1.5468,1.547,277100000.0
2009-08-25 16:44:00,1.547,1.54725,1.54665,1.54715,214400000.0
2009-08-25 16:45:00,1.5471,1.54725,1.5466,1.54665,221800000.0
2009-08-25 16:46:00,1.5466,1.54715,1.5466,1.547,194100000.0
2009-08-25 16:47:00,1.547,1.54735,1.54695,1.54715,162800000.0
2009-08-25 16:48:00,1.5471,1.5474,1.5471,1.54725,149800000.0
2009-08-25 16:49:00,1.54725,1.54745,1.5469,1.54735,369800000.0
2009-08-25 16:50:00,1.54735,1.54745,1.54715,1.54735,236200000.0
2009-08-25 16:51:00,1.54735,1.54765,1.5472,1.5476,219600000.0
2009-08-25 16:52:00,1.54765,1.5477,1.54715,1.5476,286300000.0
2009-08-25 16:53:00,1.5476,1.54765,1.5472,1.5474,395300000.0
2009-08-25 16:54:00,1.54735,1.54755,1.547,1.54725,220100000.0
2009-08-25 16:55:00,1.54725,1.54755,1.54715,1.5472,149500000.0
2009-08-25 16:56:00,1.5472,1.5472,1.54675,1.54695,209300000.0
2009-08-25 16:57:00,1.547,1.547,1.5466,1.54695,198300000.0
2009-08-25 16:58:00,1.54695,1.54705,1.54665,1.5468,372400000.0
2009-08-25 16:59:00,1.5468,1.5468,1.54595,1.54615,471800000.0
2009-08-25 17:00:00,1.54615,1.54635,1.5458,1.54615,177800000.0
2009-08-25 17:01:00,1.54615,1.5462,1.54585,1.54595,166900000.0
2009-08-25 17:02:00,1.5459,1.5463,1.5458,1.5462,215800000.0
2009-08-25 17:03:00,1.5462,1.54635,1.5458,1.5461,359000000.0
2009-08-25 17:04:00,1.5461,1.5463,1.54565,1.54575,336600000.0
2009-08-25 17:05:00,1.54575,1.54595,1.54545,1.5457,436800000.0
2009-08-25 17:06:00,1.54565,1.5458,1.5453,1.54545,380600000.0
2009-08-25 17:07:00,1.54555,1.5456,1.54525,1.5455,190800000.0
2009-08-25 17:08:00,1.54555,1.5458,1.5453,1.54575,213200000.0
2009-08-25 17:09:00,1.5458,1.54615,1.54575,1.54575,190000000.0
2009-08-25 17:10:00,1.54575,1.54595,1.5454,1.5457,438800000.0
2009-08-25 17:11:00,1.54575,1.5458,1.5456,1.5456,118700000.0
2009-08-25 17:12:00,1.54565,1.5459,1.5452,1.5453,162000000.0
2009-08-25 17:13:00,1.5453,1.5454,1.54495,1.5454,243000000.0
2009-08-25 17:14:00,1.54535,1.54575,1.54525,1.54575,137000000.0
2009-08-25 17:15:00,1.54575,1.54585,1.54555,1.5457,205600000.0
2009-08-25 17:16:00,1.5456,1.5458,1.54535,1.54555,194000000.0
2009-08-25 17:17:00,1.5456,1.5461,1.5456,1.546,217700000.0
2009-08-25 17:18:00,1.546,1.546,1.54545,1.54565,222600000.0
2009-08-25 17:19:00,1.54565,1.54565,1.54525,1.5456,328800000.0
2009-08-25 17:20:00,1.54565,1.54615,1.54535,1.54605,371400000.0
2009-08-25 17:21:00,1.5461,1.5464,1.54585,1.54635,181000000.0
2009-08-25 17:22:00,1.54645,1.5465,1.54625,1.5463,90500000.0
2009-08-25 17:23:00,1.5463,1.5463,1.54605,1.5463,134400000.0
2009-08-25 17:24:00,1.5463,1.54635,1.54565,1.54575,263900000.0
2009-08-25 17:25:00,1.5458,1.54585,1.54545,1.5456,287900000.0
2009-08-25 17:26:00,1.54555,1.54605,1.54555,1.54575,216300000.0
2009-08-25 17:27:00,1.5458,1.5465,1.54575,1.5464,422100000.0
2009-08-25 17:28:00,1.54645,1.54655,1.54595,1.5463,266100000.0
2009-08-25 17:29:00,1.54635,1.54655,1.54625,1.5463,206900000.0
2009-08-25 17:30:00,1.5462,1.5465,1.546,1.5461,327000000.0
2009-08-25 17:31:00,1.54605,1.54625,1.54585,1.54625,197500000.0
2009-08-25 17:32:00,1.54625,1.54655,1.5461,1.54635,209400000.0
2009-08-25 17:33:00,1.54635,1.54665,1.5463,1.5465,220200000.0
2009-08-25 17:34:00,1.5465,1.5465,1.546,1.5461,327200000.0
2009-08-25 17:35:00,1.54615,1.5463,1.5459,1.5461,307400000.0
2009-08-25 17:36:00,1.5462,1.54655,1.54615,1.54635,197200000.0
2009-08-25 17:37:00,1.5463,1.54635,1.5457,1.54585,124600000.0
2009-08-25 17:38:00,1.54585,1.54635,1.54575,1.5461,260700000.0
2009-08-25 17:39:00,1.5461,1.5461,1.54545,1.5456,263200000.0
2009-08-25 17:40:00,1.5456,1.5464,1.54555,1.5463,255900000.0
2009-08-25 17:41:00,1.5463,1.5464,1.5461,1.5464,153000000.0
2009-08-25 17:42:00,1.5464,1.54645,1.5458,1.546,202600000.0
2009-08-25 17:43:00,1.5461,1.5463,1.5459,1.54625,205700000.0
2009-08-25 17:44:00,1.54625,1.5464,1.5459,1.54615,222700000.0
2009-08-25 17:45:00,1.54605,1.54615,1.54575,1.54605,220300000.0
2009-08-25 17:46:00,1.546,1.54615,1.54565,1.54575,221600000.0
2009-08-25 17:47:00,1.54575,1.5458,1.54495,1.54515,156200000.0
2009-08-25 17:48:00,1.54515,1.54525,1.54495,1.54525,294600000.0
2009-08-25 17:49:00,1.54525,1.54555,1.54505,1.54515,259400000.0
2009-08-25 17:50:00,1.5451,1.54535,1.5449,1.5452,194500000.0
2009-08-25 17:51:00,1.5452,1.5454,1.54515,1.54535,125100000.0
2009-08-25 17:52:00,1.54535,1.54545,1.54505,1.5453,96800000.0
2009-08-25 17:53:00,1.5453,1.5453,1.545,1.5453,160900000.0
2009-08-25 17:54:00,1.5453,1.5454,1.545,1.54505,137100000.0
2009-08-25 17:55:00,1.54505,1.54525,1.5448,1.5448,190000000.0
2009-08-25 17:56:00,1.54485,1.54515,1.54465,1.54485,212300000.0
2009-08-25 17:57:00,1.5449,1.54515,1.54485,1.54505,39100000.0
2009-08-25 17:58:00,1.545,1.54525,1.545,1.54505,164600000.0
2009-08-25 17:59:00,1.54505,1.54515,1.54475,1.5449,266000000.0
2009-08-25 18:00:00,1.54495,1.5451,1.54435,1.5446,424800000.0
2009-08-25 18:01:00,1.5446,1.54495,1.5446,1.54475,103400000.0
2009-08-25 18:02:00,1.5448,1.54485,1.5445,1.5448,72800000.0
2009-08-25 18:03:00,1.54475,1.54495,1.54465,1.5448,66500000.0
2009-08-25 18:04:00,1.54495,1.54495,1.5447,1.5449,92200000.0
2009-08-25 18:05:00,1.54485,1.54525,1.5448,1.54495,110300000.0
2009-08-25 18:06:00,1.545,1.54505,1.5446,1.545,152800000.0
2009-08-25 18:07:00,1.545,1.5452,1.5445,1.5447,111600000.0
2009-08-25 18:08:00,1.54465,1.54505,1.5445,1.5449,139700000.0
2009-08-25 18:09:00,1.5449,1.5451,1.54465,1.5451,132700000.0
2009-08-25 18:10:00,1.5452,1.5452,1.54495,1.54515,29400000.0
2009-08-25 18:11:00,1.54515,1.5452,1.54515,1.5452,5000000.0
2009-08-25 18:12:00,1.54515,1.5453,1.54515,1.54525,12000000.0
2009-08-25 18:13:00,1.5453,1.54545,1.54525,1.5454,24000000.0
2009-08-25 18:14:00,1.5453,1.54535,1.54515,1.54525,52900000.0
2009-08-25 18:15:00,1.5452,1.5452,1.5449,1.54495,77400000.0
2009-08-25 18:16:00,1.54505,1.5452,1.5449,1.5451,53800000.0
2009-08-25 18:17:00,1.54505,1.54535,1.5449,1.54535,73600000.0
2009-08-25 18:18:00,1.54535,1.54545,1.54535,1.5454,28700000.0
2009-08-25 18:19:00,1.5454,1.54555,1.54525,1.54535,41400000.0
2009-08-25 18:20:00,1.54535,1.5457,1.54535,1.54565,80300000.0
2009-08-25 18:21:00,1.5457,1.54585,1.54555,1.54565,48400000.0
2009-08-25 18:22:00,1.54565,1.5457,1.54545,1.5457,149900000.0
2009-08-25 18:23:00,1.54565,1.54575,1.5454,1.54555,99200000.0
2009-08-25 18:24:00,1.5456,1.5457,1.54555,1.54565,46400000.0
2009-08-25 18:25:00,1.5456,1.54565,1.54545,1.54555,43900000.0
2009-08-25 18:26:00,1.54555,1.5457,1.5451,1.54545,117300000.0
2009-08-25 18:27:00,1.54555,1.5457,1.54525,1.5455,66500000.0
2009-08-25 18:28:00,1.54555,1.5456,1.54535,1.54545,36200000.0
2009-08-25 18:29:00,1.54545,1.5456,1.54535,1.5455,18000000.0
2009-08-25 18:30:00,1.5455,1.54555,1.5452,1.54545,160000000.0
2009-08-25 18:31:00,1.5454,1.5455,1.54525,1.54535,95200000.0
2009-08-25 18:32:00,1.54535,1.54545,1.54505,1.5452,94000000.0
2009-08-25 18:33:00,1.54525,1.5453,1.54505,1.54525,111800000.0
2009-08-25 18:34:00,1.5453,1.5455,1.5453,1.5454,42200000.0
2009-08-25 18:35:00,1.54545,1.54555,1.5452,1.5452,82200000.0
2009-08-25 18:36:00,1.5452,1.54535,1.545,1.54505,41200000.0
2009-08-25 18:37:00,1.54505,1.5453,1.545,1.54515,88500000.0
2009-08-25 18:38:00,1.5452,1.5452,1.54515,1.5452,25100000.0
2009-08-25 18:39:00,1.5452,1.5456,1.5452,1.5455,56400000.0
2009-08-25 18:40:00,1.5456,1.5456,1.5455,1.5456,8000000.0
2009-08-25 18:41:00,1.54565,1.5457,1.54525,1.54545,194200000.0
2009-08-25 18:42:00,1.54545,1.54545,1.54505,1.5451,179500000.0
2009-08-25 18:43:00,1.545,1.5451,1.545,1.54505,28600000.0
2009-08-25 18:44:00,1.54515,1.5454,1.54505,1.54505,38500000.0
2009-08-25 18:45:00,1.54505,1.5452,1.54505,1.54505,50200000.0
2009-08-25 18:46:00,1.54505,1.5451,1.54505,1.54505,59600000.0
2009-08-25 18:47:00,1.54505,1.54525,1.545,1.54515,77500000.0
2009-08-25 18:48:00,1.5452,1.54595,1.5452,1.5459,92000000.0
2009-08-25 18:49:00,1.54615,1.54615,1.5456,1.54565,96200000.0
2009-08-25 18:50:00,1.54575,1.54715,1.54575,1.54715,175900000.0
2009-08-25 18:51:00,1.54715,1.54775,1.54705,1.54735,265400000.0
2009-08-25 18:52:00,1.54745,1.5479,1.54735,1.54755,207000000.0
2009-08-25 18:53:00,1.54755,1.54765,1.5473,1.5473,62500000.0
2009-08-25 18:54:00,1.5474,1.54805,1.5474,1.54795,223400000.0
2009-08-25 18:55:00,1.54795,1.5484,1.5476,1.5484,182400000.0
2009-08-25 18:56:00,1.54835,1.5486,1.548,1.5483,209600000.0
2009-08-25 18:57:00,1.5483,1.5483,1.5479,1.5479,125600000.0
2009-08-25 18:58:00,1.5479,1.548,1.54745,1.54765,179400000.0
2009-08-25 18:59:00,1.54765,1.5484,1.54765,1.5483,205300000.0
2009-08-25 19:00:00,1.5484,1.5484,1.54755,1.5477,128300000.0
2009-08-25 19:01:00,1.5477,1.548,1.54755,1.548,89800000.0
2009-08-25 19:02:00,1.548,1.54835,1.5473,1.5473,200700000.0
2009-08-25 19:03:00,1.5473,1.5476,1.54715,1.54735,158900000.0
2009-08-25 19:04:00,1.54735,1.5479,1.5473,1.5476,104300000.0
2009-08-25 19:05:00,1.54755,1.5478,1.5474,1.5478,83700000.0
2009-08-25 19:06:00,1.54775,1.5484,1.54775,1.5482,143200000.0
2009-08-25 19:07:00,1.5482,1.5486,1.54805,1.54815,77000000.0
2009-08-25 19:08:00,1.54805,1.5482,1.54785,1.54795,90800000.0
2009-08-25 19:09:00,1.54795,1.5482,1.5475,1.5477,134500000.0
2009-08-25 19:10:00,1.5478,1.54785,1.5475,1.54785,64300000.0
2009-08-25 19:11:00,1.54785,1.5481,1.54765,1.54795,81100000.0
2009-08-25 19:12:00,1.548,1.54805,1.5478,1.54795,103600000.0
2009-08-25 19:13:00,1.548,1.54855,1.54785,1.54855,273600000.0
2009-08-25 19:14:00,1.54855,1.54865,1.5485,1.54865,9300000.0
2009-08-25 19:15:00,1.54875,1.5489,1.5482,1.54825,156500000.0
2009-08-25 19:16:00,1.5483,1.5485,1.54785,1.54785,107900000.0
2009-08-25 19:17:00,1.54785,1.54805,1.5477,1.54785,264900000.0
2009-08-25 19:18:00,1.5479,1.54805,1.54775,1.5479,159600000.0
2009-08-25 19:19:00,1.548,1.5482,1.54785,1.54815,116800000.0
2009-08-25 19:20:00,1.54815,1.54905,1.54815,1.54885,191500000.0
2009-08-25 19:21:00,1.5489,1.54965,1.5489,1.5492,211800000.0
2009-08-25 19:22:00,1.5493,1.54985,1.549,1.5494,286800000.0
2009-08-25 19:23:00,1.54945,1.54965,1.5493,1.54945,130800000.0
2009-08-25 19:24:00,1.5495,1.5496,1.54895,1.54925,278100000.0
2009-08-25 19:25:00,1.54935,1.54985,1.5492,1.54985,113400000.0
2009-08-25 19:26:00,1.5499,1.5501,1.54985,1.5501,190100000.0
2009-08-25 19:27:00,1.55025,1.55115,1.55025,1.55115,282000000.0
2009-08-25 19:28:00,1.5509,1.55125,1.5503,1.55035,282400000.0
2009-08-25 19:29:00,1.5503,1.55085,1.5501,1.5508,187500000.0
2009-08-25 19:30:00,1.5508,1.5515,1.5507,1.5515,151500000.0
2009-08-25 19:31:00,1.55145,1.5515,1.55115,1.5513,142300000.0
2009-08-25 19:32:00,1.5513,1.55225,1.55125,1.55175,275200000.0
2009-08-25 19:33:00,1.55175,1.55175,1.55105,1.5512,208000000.0
2009-08-25 19:34:00,1.5512,1.55335,1.5509,1.5531,289200000.0
2009-08-25 19:35:00,1.55315,1.5532,1.5526,1.55295,482500000.0
2009-08-25 19:36:00,1.55295,1.55385,1.55285,1.55385,410400000.0
2009-08-25 19:37:00,1.55385,1.5539,1.5526,1.5527,300000000.0
2009-08-25 19:38:00,1.5527,1.55305,1.5522,1.553,343900000.0
2009-08-25 19:39:00,1.553,1.5534,1.5526,1.5534,341200000.0
2009-08-25 19:40:00,1.55335,1.5534,1.553,1.5533,194500000.0
2009-08-25 19:41:00,1.55325,1.5534,1.5531,1.55325,306700000.0
2009-08-25 19:42:00,1.55325,1.5533,1.5529,1.5529,186600000.0
2009-08-25 19:43:00,1.55295,1.55345,1.5528,1.55335,234100000.0
2009-08-25 19:44:00,1.55325,1.5535,1.553,1.55325,53600000.0
2009-08-25 19:45:00,1.55335,1.55335,1.553,1.55335,71800000.0
2009-08-25 19:46:00,1.55335,1.55345,1.55315,1.5533,33000000.0
2009-08-25 19:47:00,1.55335,1.5535,1.55315,1.5533,40600000.0
2009-08-25 19:48:00,1.55325,1.55335,1.5529,1.5529,143800000.0
2009-08-25 19:49:00,1.5529,1.5532,1.55285,1.5532,189000000.0
2009-08-25 19:50:00,1.5532,1.55335,1.55275,1.55275,121600000.0
2009-08-25 19:51:00,1.55275,1.5531,1.55275,1.553,79700000.0
2009-08-25 19:52:00,1.553,1.55305,1.5528,1.55285,95700000.0
2009-08-25 19:53:00,1.55285,1.553,1.55245,1.5529,304900000.0
2009-08-25 19:54:00,1.5529,1.55355,1.5529,1.55345,166400000.0
2009-08-25 19:55:00,1.55335,1.5536,1.55325,1.55345,164900000.0
2009-08-25 19:56:00,1.55355,1.55515,1.5535,1.55445,174500000.0
2009-08-25 19:57:00,1.5545,1.5549,1.55435,1.5545,190500000.0
2009-08-25 19:58:00,1.5545,1.5548,1.55425,1.5546,254000000.0
2009-08-25 19:59:00,1.5546,1.5548,1.55445,1.5546,231900000.0
2009-08-25 20:00:00,1.5546,1.5547,1.5544,1.55455,147600000.0
2009-08-25 20:01:00,1.55455,1.5546,1.5542,1.5545,136600000.0
2009-08-25 20:02:00,1.55445,1.55455,1.5537,1.55395,312100000.0
2009-08-25 20:03:00,1.55395,1.5541,1.5532,1.5533,266700000.0
2009-08-25 20:04:00,1.5533,1.55335,1.5526,1.5526,220200000.0
2009-08-25 20:05:00,1.5526,1.5529,1.55235,1.55265,156800000.0
2009-08-25 20:06:00,1.5527,1.5528,1.55185,1.55215,196800000.0
2009-08-25 20:07:00,1.55215,1.55235,1.552,1.55205,92400000.0
2009-08-25 20:08:00,1.55205,1.5522,1.55195,1.5522,263600000.0
2009-08-25 20:09:00,1.55215,1.55225,1.55185,1.55195,186100000.0
2009-08-25 20:10:00,1.5519,1.552,1.5517,1.5518,69200000.0
2009-08-25 20:11:00,1.5518,1.5518,1.55155,1.5517,56500000.0
2009-08-25 20:12:00,1.55175,1.5518,1.5515,1.5517,60500000.0
2009-08-25 20:13:00,1.55175,1.55185,1.55145,1.55145,57100000.0
2009-08-25 20:14:00,1.5514,1.5515,1.551,1.55125,94200000.0
2009-08-25 20:15:00,1.5513,1.5514,1.55125,1.55135,31700000.0
2009-08-25 20:16:00,1.55135,1.55145,1.55125,1.55145,17000000.0
2009-08-25 20:17:00,1.55145,1.5518,1.55145,1.55145,96700000.0
2009-08-25 20:18:00,1.55145,1.55185,1.55115,1.55145,243600000.0
2009-08-25 20:19:00,1.5514,1.55175,1.5514,1.5516,122800000.0
2009-08-25 20:20:00,1.55145,1.5517,1.55115,1.5516,147300000.0
2009-08-25 20:21:00,1.55155,1.5521,1.5514,1.552,169100000.0
2009-08-25 20:22:00,1.552,1.55215,1.5518,1.55195,205100000.0
2009-08-25 20:23:00,1.55205,1.5522,1.552,1.55205,64900000.0
2009-08-25 20:24:00,1.55205,1.55215,1.5517,1.55185,387600000.0
2009-08-25 20:25:00,1.55185,1.55195,1.5516,1.55185,135700000.0
2009-08-25 20:26:00,1.5519,1.552,1.55175,1.5518,46600000.0
2009-08-25 20:27:00,1.5517,1.552,1.55145,1.5518,206000000.0
2009-08-25 20:28:00,1.55185,1.55195,1.55175,1.5518,55400000.0
2009-08-25 20:29:00,1.55185,1.5523,1.55185,1.55215,204400000.0
2009-08-25 20:30:00,1.55225,1.55225,1.5517,1.55185,109800000.0
2009-08-25 20:31:00,1.5519,1.55205,1.5517,1.5519,92800000.0
2009-08-25 20:32:00,1.5519,1.55205,1.55165,1.5518,131300000.0
2009-08-25 20:33:00,1.5518,1.5518,1.55165,1.5517,41200000.0
2009-08-25 20:34:00,1.55175,1.55195,1.55165,1.5518,32900000.0
2009-08-25 20:35:00,1.55175,1.5518,1.55175,1.5518,10400000.0
2009-08-25 20:36:00,1.55165,1.5518,1.5516,1.5517,49000000.0
2009-08-25 20:37:00,1.5517,1.5522,1.5516,1.55205,299800000.0
2009-08-25 20:38:00,1.55215,1.55275,1.55195,1.5521,256700000.0
2009-08-25 20:39:00,1.5522,1.55265,1.55185,1.55205,290000000.0
2009-08-25 20:40:00,1.55205,1.55235,1.55195,1.5522,93600000.0
2009-08-25 20:41:00,1.5519,1.55245,1.5518,1.5523,244600000.0
2009-08-25 20:42:00,1.5523,1.5526,1.55165,1.5518,188600000.0
2009-08-25 20:43:00,1.5518,1.55225,1.5518,1.552,90500000.0
2009-08-25 20:44:00,1.552,1.5521,1.55195,1.552,41000000.0
2009-08-25 20:45:00,1.552,1.5523,1.55185,1.5523,72100000.0
2009-08-25 20:46:00,1.5523,1.55255,1.5522,1.5524,144000000.0
2009-08-25 20:47:00,1.5524,1.55245,1.5521,1.55215,60100000.0
2009-08-25 20:48:00,1.55205,1.5522,1.55205,1.55215,21000000.0
2009-08-25 20:49:00,1.5522,1.5522,1.5518,1.55205,109000000.0
2009-08-25 20:50:00,1.55205,1.55235,1.5519,1.5523,48600000.0
2009-08-25 20:51:00,1.5523,1.5525,1.55225,1.5525,59200000.0
2009-08-25 20:52:00,1.55245,1.5526,1.552,1.552,113600000.0
2009-08-25 20:53:00,1.552,1.55235,1.55195,1.5521,112600000.0
2009-08-25 20:54:00,1.55205,1.55215,1.5519,1.55205,70000000.0
2009-08-25 20:55:00,1.552,1.5521,1.5517,1.55195,161000000.0
2009-08-25 20:56:00,1.55205,1.5521,1.55185,1.55205,55200000.0
2009-08-25 20:57:00,1.55195,1.552,1.5518,1.552,106600000.0
2009-08-25 20:58:00,1.552,1.55215,1.55175,1.5519,221300000.0
2009-08-25 20:59:00,1.5519,1.55245,1.55175,1.55225,195300000.0
2009-08-25 21:00:00,1.55225,1.55245,1.55205,1.55235,114000000.0
2009-08-25 21:01:00,1.5524,1.5525,1.55235,1.5525,25000000.0
2009-08-25 21:02:00,1.55235,1.55255,1.5522,1.55255,84300000.0
2009-08-25 21:03:00,1.5525,1.55265,1.5524,1.55255,45100000.0
2009-08-25 21:04:00,1.55255,1.55265,1.55195,1.552,133300000.0
2009-08-25 21:05:00,1.552,1.552,1.55175,1.5518,95800000.0
2009-08-25 21:06:00,1.5519,1.5519,1.5516,1.55175,72800000.0
2009-08-25 21:07:00,1.55175,1.5521,1.55175,1.55195,30400000.0
2009-08-25 21:08:00,1.55205,1.5524,1.55185,1.55225,109000000.0
2009-08-25 21:09:00,1.5523,1.5523,1.55205,1.5521,34400000.0
2009-08-25 21:10:00,1.55225,1.55245,1.55215,1.5524,92800000.0
2009-08-25 21:11:00,1.5525,1.5525,1.5522,1.5525,45300000.0
2009-08-25 21:12:00,1.55245,1.5525,1.55235,1.55235,12000000.0
2009-08-25 21:13:00,1.5524,1.55285,1.55235,1.5527,90100000.0
2009-08-25 21:14:00,1.5527,1.55285,1.5527,1.5528,67500000.0
2009-08-25 21:15:00,1.5527,1.55295,1.55265,1.55295,74800000.0
2009-08-25 21:16:00,1.55315,1.5532,1.5529,1.5531,107300000.0
2009-08-25 21:17:00,1.553,1.55315,1.553,1.5531,17000000.0
2009-08-25 21:18:00,1.55315,1.55325,1.553,1.5532,82800000.0
2009-08-25 21:19:00,1.5532,1.5535,1.5532,1.5534,48400000.0
2009-08-25 21:20:00,1.5535,1.55355,1.55335,1.55335,52800000.0
2009-08-25 21:21:00,1.55335,1.5537,1.55335,1.5537,63600000.0
2009-08-25 21:22:00,1.55365,1.5537,1.55355,1.55365,78400000.0
2009-08-25 21:23:00,1.5537,1.55395,1.55355,1.5536,118500000.0
2009-08-25 21:24:00,1.5536,1.5536,1.55305,1.5533,98900000.0
2009-08-25 21:25:00,1.5534,1.5535,1.55335,1.55345,134600000.0
2009-08-25 21:26:00,1.5535,1.55365,1.55325,1.55325,64100000.0
2009-08-25 21:27:00,1.5533,1.55345,1.5532,1.5533,143400000.0
2009-08-25 21:28:00,1.5533,1.55365,1.55325,1.5536,116000000.0
2009-08-25 21:29:00,1.5536,1.55365,1.5534,1.55345,70900000.0
2009-08-25 21:30:00,1.55355,1.5537,1.5533,1.5535,157100000.0
2009-08-25 21:31:00,1.55345,1.5539,1.55345,1.55365,81300000.0
2009-08-25 21:32:00,1.55375,1.55375,1.55365,1.55365,20000000.0
2009-08-25 21:33:00,1.5535,1.55355,1.5534,1.5534,22000000.0
2009-08-25 21:34:00,1.5535,1.55355,1.5533,1.55345,143100000.0
2009-08-25 21:35:00,1.55345,1.55345,1.5529,1.553,62300000.0
2009-08-25 21:36:00,1.553,1.5532,1.55295,1.55305,38900000.0
2009-08-25 21:37:00,1.55305,1.55315,1.5527,1.55285,24400000.0
2009-08-25 21:38:00,1.55285,1.55285,1.5527,1.55275,62800000.0
2009-08-25 21:39:00,1.5528,1.553,1.55275,1.55275,28600000.0
2009-08-25 21:40:00,1.55285,1.5529,1.55265,1.5529,30400000.0
2009-08-25 21:41:00,1.55295,1.5532,1.55285,1.55315,41600000.0
2009-08-25 21:42:00,1.55315,1.55335,1.55315,1.55315,22600000.0
2009-08-25 21:43:00,1.55315,1.5532,1.5527,1.55295,33000000.0
2009-08-25 21:44:00,1.55255,1.55295,1.55255,1.5527,113200000.0
2009-08-25 21:45:00,1.5528,1.5528,1.5526,1.5527,44000000.0
2009-08-25 21:46:00,1.55275,1.55295,1.55265,1.55285,40200000.0
2009-08-25 21:47:00,1.5529,1.553,1.55255,1.5528,87400000.0
2009-08-25 21:48:00,1.5527,1.55305,1.55265,1.5528,141300000.0
2009-08-25 21:49:00,1.5529,1.5532,1.5528,1.55315,170600000.0
2009-08-25 21:50:00,1.5532,1.55335,1.553,1.55325,81800000.0
2009-08-25 21:51:00,1.553,1.55305,1.55275,1.55285,99600000.0
2009-08-25 21:52:00,1.5528,1.553,1.55265,1.55285,155400000.0
2009-08-25 21:53:00,1.553,1.5535,1.5529,1.5535,88900000.0
2009-08-25 21:54:00,1.55345,1.5535,1.5529,1.55295,80500000.0
2009-08-25 21:55:00,1.55295,1.5535,1.55295,1.55315,91000000.0
2009-08-25 21:56:00,1.55305,1.55325,1.55275,1.55275,62700000.0
2009-08-25 21:57:00,1.55275,1.55315,1.55275,1.5531,134600000.0
2009-08-25 21:58:00,1.553,1.5534,1.55275,1.5534,103700000.0
2009-08-25 21:59:00,1.5534,1.5541,1.5534,1.55405,104600000.0
2009-08-25 22:00:00,1.55405,1.55405,1.55365,1.55365,39000000.0
2009-08-25 22:01:00,1.55365,1.55385,1.55365,1.5537,15700000.0
2009-08-25 22:02:00,1.5537,1.55385,1.5537,1.55375,7400000.0
2009-08-25 22:03:00,1.55365,1.55365,1.5529,1.55305,64400000.0
2009-08-25 22:04:00,1.553,1.55325,1.5527,1.55295,57700000.0
2009-08-25 22:05:00,1.55295,1.55295,1.5522,1.5522,68500000.0
2009-08-25 22:06:00,1.55235,1.5526,1.55235,1.5526,32800000.0
2009-08-25 22:07:00,1.5525,1.5526,1.55245,1.5526,14600000.0
2009-08-25 22:08:00,1.5526,1.55265,1.5525,1.55265,29900000.0
2009-08-25 22:09:00,1.5526,1.55285,1.5524,1.55285,39800000.0
2009-08-25 22:10:00,1.55285,1.55315,1.5528,1.553,106700000.0
2009-08-25 22:11:00,1.553,1.55335,1.553,1.55315,94800000.0
2009-08-25 22:12:00,1.5532,1.55345,1.5532,1.55335,87500000.0
2009-08-25 22:13:00,1.55325,1.5534,1.55325,1.5534,19000000.0
2009-08-25 22:14:00,1.5534,1.55365,1.5534,1.5535,30200000.0
2009-08-25 22:15:00,1.55355,1.5536,1.55305,1.5532,62500000.0
2009-08-25 22:16:00,1.5532,1.5534,1.55285,1.5534,62400000.0
2009-08-25 22:17:00,1.5534,1.55345,1.5533,1.55335,28900000.0
2009-08-25 22:18:00,1.55335,1.55345,1.5532,1.5533,39000000.0
2009-08-25 22:19:00,1.55335,1.55335,1.5531,1.5532,34600000.0
2009-08-25 22:20:00,1.5532,1.5532,1.55305,1.5531,12000000.0
2009-08-25 22:21:00,1.55305,1.5533,1.55305,1.5533,31000000.0
2009-08-25 22:22:00,1.5533,1.5534,1.5533,1.5534,21800000.0
2009-08-25 22:23:00,1.5534,1.5534,1.55325,1.55335,30200000.0
2009-08-25 22:24:00,1.55335,1.5534,1.55325,1.5534,22600000.0
2009-08-25 22:25:00,1.5534,1.5535,1.5534,1.55345,26600000.0
2009-08-25 22:26:00,1.55345,1.55345,1.5533,1.55345,18700000.0
2009-08-25 22:27:00,1.55345,1.55375,1.5534,1.55375,61800000.0
2009-08-25 22:28:00,1.55375,1.55375,1.55355,1.5536,18600000.0
2009-08-25 22:29:00,1.55365,1.5537,1.5533,1.5534,45200000.0
2009-08-25 22:30:00,1.5534,1.55365,1.5534,1.55365,43300000.0
2009-08-25 22:31:00,1.55365,1.554,1.5536,1.55385,53700000.0
2009-08-25 22:32:00,1.55395,1.55405,1.55365,1.55365,59900000.0
2009-08-25 22:33:00,1.55365,1.5537,1.55365,1.55365,6000000.0
2009-08-25 22:34:00,1.55365,1.5538,1.55365,1.5538,27500000.0
2009-08-25 22:35:00,1.55385,1.55385,1.5536,1.5536,17200000.0
2009-08-25 22:36:00,1.5537,1.5539,1.5535,1.55365,38600000.0
2009-08-25 22:37:00,1.55365,1.55365,1.5534,1.55365,43800000.0
2009-08-25 22:38:00,1.55355,1.55355,1.5535,1.5535,6500000.0
2009-08-25 22:39:00,1.5536,1.5536,1.5535,1.5535,14000000.0
2009-08-25 22:40:00,1.5534,1.5535,1.5534,1.5535,25300000.0
2009-08-25 22:41:00,1.5535,1.5535,1.5533,1.5533,16700000.0
2009-08-25 22:42:00,1.55325,1.55345,1.55315,1.5532,50700000.0
2009-08-25 22:43:00,1.5532,1.5533,1.5532,1.55325,18400000.0
2009-08-25 22:44:00,1.55325,1.55325,1.55315,1.55315,17600000.0
2009-08-25 22:45:00,1.55325,1.5535,1.55235,1.5528,146500000.0
2009-08-25 22:46:00,1.55275,1.55315,1.5526,1.5528,54600000.0
2009-08-25 22:47:00,1.5528,1.5528,1.5526,1.5526,17600000.0
2009-08-25 22:48:00,1.5525,1.5525,1.5521,1.55225,105600000.0
2009-08-25 22:49:00,1.5524,1.5531,1.5524,1.5531,77400000.0
2009-08-25 22:50:00,1.55305,1.5537,1.55305,1.5537,44600000.0
2009-08-25 22:51:00,1.5537,1.5537,1.5527,1.55315,92500000.0
2009-08-25 22:52:00,1.55305,1.55305,1.55285,1.55295,43600000.0
2009-08-25 22:53:00,1.55285,1.55295,1.5527,1.55275,54200000.0
2009-08-25 22:54:00,1.55295,1.55305,1.55275,1.55305,48800000.0
2009-08-25 22:55:00,1.55295,1.5532,1.5528,1.55285,94000000.0
2009-08-25 22:56:00,1.5529,1.5533,1.55265,1.55325,115100000.0
2009-08-25 22:57:00,1.55325,1.5536,1.55325,1.55335,64000000.0
2009-08-25 22:58:00,1.55335,1.5537,1.5532,1.5534,71600000.0
2009-08-25 22:59:00,1.55335,1.5536,1.55335,1.5536,38200000.0
2009-08-25 23:00:00,1.5536,1.5536,1.5532,1.5532,9000000.0
2009-08-25 23:01:00,1.5532,1.5532,1.5527,1.55315,13200000.0
2009-08-25 23:02:00,1.55315,1.5533,1.55315,1.5533,12000000.0
2009-08-25 23:03:00,1.5533,1.5534,1.5531,1.55325,44800000.0
2009-08-25 23:04:00,1.5532,1.55325,1.5531,1.5531,12000000.0
2009-08-25 23:05:00,1.553,1.5532,1.553,1.55315,17800000.0
2009-08-25 23:06:00,1.5533,1.55375,1.5533,1.55375,26000000.0
2009-08-25 23:07:00,1.55385,1.554,1.55375,1.55395,19000000.0
2009-08-25 23:08:00,1.554,1.554,1.5539,1.55395,6000000.0
2009-08-25 23:09:00,1.55395,1.55395,1.55395,1.55395,8000000.0
2009-08-25 23:10:00,1.554,1.554,1.5539,1.55395,12100000.0
2009-08-25 23:11:00,1.55405,1.55415,1.55385,1.55415,24500000.0
2009-08-25 23:12:00,1.5541,1.55415,1.55365,1.5538,30300000.0
2009-08-25 23:13:00,1.5539,1.5539,1.5539,1.5539,3000000.0
2009-08-25 23:14:00,1.5539,1.5539,1.5538,1.5538,14400000.0
2009-08-25 23:15:00,1.5539,1.554,1.5538,1.5538,8000000.0
2009-08-25 23:16:00,1.5538,1.55395,1.55345,1.5538,32300000.0
2009-08-25 23:17:00,1.5537,1.55395,1.5537,1.55385,16300000.0
2009-08-25 23:18:00,1.554,1.55425,1.554,1.5542,15000000.0
2009-08-25 23:19:00,1.5542,1.5542,1.554,1.5541,23000000.0
2009-08-25 23:20:00,1.55415,1.5542,1.5541,1.5542,7000000.0
2009-08-25 23:21:00,1.5542,1.5542,1.554,1.5541,13000000.0
2009-08-25 23:22:00,1.554,1.5541,1.55395,1.5541,8500000.0
2009-08-25 23:23:00,1.5541,1.5541,1.55405,1.5541,7300000.0
2009-08-25 23:24:00,1.55405,1.55415,1.5538,1.5538,36200000.0
2009-08-25 23:25:00,1.5538,1.55395,1.5538,1.55395,45800000.0
2009-08-25 23:26:00,1.55395,1.55405,1.5538,1.5539,19800000.0
2009-08-25 23:27:00,1.5539,1.554,1.55385,1.554,94500000.0
2009-08-25 23:28:00,1.554,1.55415,1.55335,1.55415,59200000.0
2009-08-25 23:29:00,1.5542,1.55445,1.5532,1.55375,35500000.0
2009-08-25 23:30:00,1.55375,1.55375,1.5531,1.5533,22300000.0
2009-08-25 23:31:00,1.5533,1.55355,1.5533,1.55355,12000000.0
2009-08-25 23:32:00,1.5535,1.55355,1.5535,1.55355,4500000.0
2009-08-25 23:33:00,1.5533,1.5533,1.5532,1.5533,7000000.0
2009-08-25 23:34:00,1.5534,1.5534,1.5533,1.5533,3000000.0
2009-08-25 23:35:00,1.5534,1.5537,1.5534,1.5537,7400000.0
2009-08-25 23:36:00,1.55375,1.5539,1.5533,1.5533,45400000.0
2009-08-25 23:37:00,1.5533,1.55375,1.5533,1.5534,66500000.0
2009-08-25 23:38:00,1.5535,1.55365,1.5535,1.5536,7000000.0
2009-08-25 23:39:00,1.5537,1.5538,1.5535,1.55365,21800000.0
2009-08-25 23:40:00,1.55375,1.55385,1.55375,1.55385,2000000.0
2009-08-25 23:41:00,1.5536,1.5536,1.5536,1.5536,1600000.0
2009-08-25 23:42:00,1.5536,1.55375,1.55345,1.5536,7000000.0
2009-08-25 23:43:00,1.55365,1.55365,1.55355,1.55355,3000000.0
2009-08-25 23:44:00,1.55335,1.55335,1.55335,1.55335,11200000.0
2009-08-25 23:45:00,1.55335,1.55335,1.55335,1.55335,7600000.0
2009-08-25 23:46:00,1.55335,1.55335,1.55335,1.55335,3600000.0
2009-08-25 23:47:00,1.55335,1.55335,1.5533,1.5533,3000000.0
2009-08-25 23:48:00,1.5534,1.5534,1.5534,1.5534,2000000.0
2009-08-25 23:49:00,1.5534,1.5534,1.5534,1.5534,2000000.0
2009-08-25 23:50:00,1.5534,1.5534,1.55335,1.55335,8800000.0
2009-08-25 23:51:00,1.5534,1.5534,1.5533,1.5533,3000000.0
2009-08-25 23:52:00,1.55325,1.55325,1.5525,1.5532,22300000.0
2009-08-25 23:53:00,1.55305,1.55305,1.55305,1.55305,1000000.0
2009-08-25 23:54:00,1.55295,1.55295,1.55295,1.55295,3600000.0
2009-08-25 23:55:00,1.55258,1.55258,1.55258,1.55258,24200000.0
2009-08-25 23:56:00,1.55264,1.55264,1.55264,1.55264,24200000.0
2009-08-25 23:58:00,1.55295,1.5531,1.5529,1.5531,24200000.0
2009-08-25 23:59:00,1.55305,1.5531,1.55305,1.5531,3000000.0
2009-08-26 00:00:00,1.553,1.553,1.55285,1.55285,43900000.0
2009-08-26 00:01:00,1.55285,1.55295,1.5527,1.5527,19400000.0
2009-08-26 00:02:00,1.5528,1.5529,1.5527,1.55275,13700000.0
2009-08-26 00:03:00,1.5527,1.55285,1.5525,1.5525,51400000.0
2009-08-26 00:04:00,1.5527,1.55275,1.5526,1.55265,16000000.0
2009-08-26 00:05:00,1.5527,1.55275,1.5526,1.5526,35300000.0
2009-08-26 00:06:00,1.5526,1.55285,1.5525,1.55265,60900000.0
2009-08-26 00:07:00,1.5527,1.55275,1.55255,1.55265,26600000.0
2009-08-26 00:08:00,1.55265,1.55275,1.55265,1.55275,4000000.0
2009-08-26 00:09:00,1.5527,1.5527,1.55245,1.5525,40100000.0
2009-08-26 00:10:00,1.5525,1.55265,1.55245,1.55265,20200000.0
2009-08-26 00:11:00,1.55275,1.5528,1.5527,1.5527,4700000.0
2009-08-26 00:12:00,1.5528,1.5528,1.5528,1.5528,1000000.0
2009-08-26 00:13:00,1.5527,1.5527,1.5527,1.5527,1600000.0
2009-08-26 00:14:00,1.5524,1.5524,1.55237,1.55238,2600000.0
2009-08-26 00:15:00,1.55237,1.55241,1.55235,1.55241,2600000.0
2009-08-26 00:16:00,1.55239,1.55239,1.55239,1.55239,2600000.0
2009-08-26 00:17:00,1.5528,1.55285,1.5528,1.55285,2600000.0
2009-08-26 00:18:00,1.5528,1.5528,1.5528,1.5528,1600000.0
2009-08-26 00:19:00,1.5529,1.55295,1.5529,1.55295,5900000.0
2009-08-26 00:20:00,1.55315,1.55315,1.5529,1.55295,8700000.0
2009-08-26 00:21:00,1.55295,1.55295,1.55295,1.55295,3300000.0
2009-08-26 00:22:00,1.55295,1.55295,1.55295,1.55295,1600000.0
2009-08-26 00:23:00,1.5526,1.55263,1.55255,1.55255,4800000.0
2009-08-26 00:24:00,1.55315,1.55315,1.5529,1.5529,4800000.0
2009-08-26 00:25:00,1.55295,1.55295,1.55295,1.55295,1600000.0
2009-08-26 00:26:00,1.55235,1.55255,1.5523,1.55248,6500000.0
2009-08-26 00:27:00,1.55245,1.55245,1.55245,1.55245,6500000.0
2009-08-26 00:28:00,1.55253,1.55253,1.55253,1.55253,6500000.0
2009-08-26 00:29:00,1.55295,1.55295,1.55295,1.55295,6500000.0
2009-08-26 00:30:00,1.5528,1.5528,1.5525,1.5525,8900000.0
2009-08-26 00:31:00,1.5526,1.5526,1.55245,1.5526,8800000.0
2009-08-26 00:32:00,1.5526,1.55285,1.5526,1.55275,22500000.0
2009-08-26 00:33:00,1.5527,1.55285,1.5527,1.55285,15300000.0
2009-08-26 00:34:00,1.55295,1.55295,1.55285,1.55285,10800000.0
2009-08-26 00:35:00,1.55285,1.55285,1.55285,1.55285,5000000.0
2009-08-26 00:36:00,1.55285,1.55285,1.55285,1.55285,6400000.0
2009-08-26 00:37:00,1.55285,1.55285,1.5527,1.5527,23100000.0
2009-08-26 00:38:00,1.5527,1.55285,1.5527,1.5527,18500000.0
2009-08-26 00:39:00,1.5527,1.5527,1.5527,1.5527,9900000.0
2009-08-26 00:40:00,1.5527,1.5528,1.5527,1.5527,29900000.0
2009-08-26 00:41:00,1.5527,1.55275,1.5526,1.55265,30200000.0
2009-08-26 00:42:00,1.55255,1.55255,1.5525,1.55255,10000000.0
2009-08-26 00:43:00,1.5525,1.55265,1.5525,1.5525,14000000.0
2009-08-26 00:44:00,1.55255,1.55265,1.5525,1.5526,25800000.0
2009-08-26 00:45:00,1.5526,1.5526,1.55245,1.55245,30800000.0
2009-08-26 00:46:00,1.55255,1.55255,1.55245,1.5525,36500000.0
2009-08-26 00:47:00,1.5525,1.55255,1.5525,1.5525,12000000.0
2009-08-26 00:48:00,1.55265,1.55275,1.55265,1.5527,9100000.0
2009-08-26 00:49:00,1.5527,1.5527,1.55265,1.5527,23600000.0
2009-08-26 00:50:00,1.55275,1.55275,1.55275,1.55275,13600000.0
2009-08-26 00:51:00,1.55275,1.553,1.55275,1.55295,10800000.0
2009-08-26 00:52:00,1.55295,1.55295,1.55295,1.55295,6600000.0
2009-08-26 00:53:00,1.553,1.553,1.55295,1.553,7800000.0
2009-08-26 00:54:00,1.553,1.55315,1.55295,1.553,12900000.0
2009-08-26 00:55:00,1.55295,1.55305,1.55245,1.55255,9000000.0
2009-08-26 00:56:00,1.5525,1.55265,1.5524,1.55265,32000000.0
2009-08-26 00:57:00,1.55265,1.55265,1.5526,1.5526,9600000.0
2009-08-26 00:58:00,1.55265,1.5531,1.5526,1.5531,33600000.0
2009-08-26 00:59:00,1.5531,1.5534,1.5531,1.55335,22400000.0
2009-08-26 01:00:00,1.5532,1.55345,1.5529,1.55305,67300000.0
2009-08-26 01:01:00,1.55295,1.5532,1.5528,1.553,52000000.0
2009-08-26 01:02:00,1.55305,1.5532,1.553,1.55315,19600000.0
2009-08-26 01:03:00,1.55315,1.5532,1.553,1.553,22200000.0
2009-08-26 01:04:00,1.5531,1.5532,1.553,1.553,57800000.0
2009-08-26 01:05:00,1.553,1.5531,1.553,1.553,20600000.0
2009-08-26 01:06:00,1.553,1.553,1.55295,1.553,4800000.0
2009-08-26 01:07:00,1.55305,1.5531,1.55295,1.553,24600000.0
2009-08-26 01:08:00,1.553,1.553,1.55225,1.5529,112400000.0
2009-08-26 01:09:00,1.55295,1.553,1.5526,1.55285,35800000.0
2009-08-26 01:10:00,1.5529,1.55295,1.5525,1.5525,42600000.0
2009-08-26 01:11:00,1.5526,1.5527,1.5524,1.5525,113000000.0
2009-08-26 01:12:00,1.55255,1.5527,1.55255,1.55265,43400000.0
2009-08-26 01:13:00,1.5527,1.55275,1.55255,1.55255,26000000.0
2009-08-26 01:14:00,1.55255,1.55255,1.55255,1.55255,1800000.0
2009-08-26 01:15:00,1.55255,1.5526,1.55255,1.55255,7800000.0
2009-08-26 01:16:00,1.55255,1.55305,1.55245,1.5527,42600000.0
2009-08-26 01:17:00,1.5527,1.5528,1.55265,1.55275,20400000.0
2009-08-26 01:18:00,1.55275,1.55275,1.5524,1.5524,69600000.0
2009-08-26 01:19:00,1.5524,1.5524,1.5524,1.5524,23400000.0
2009-08-26 01:20:00,1.5524,1.5524,1.5524,1.5524,7000000.0
2009-08-26 01:21:00,1.5524,1.5524,1.5524,1.5524,6000000.0
2009-08-26 01:22:00,1.5524,1.5524,1.5524,1.5524,1000000.0
2009-08-26 01:23:00,1.5524,1.55245,1.5524,1.5524,27000000.0
2009-08-26 01:24:00,1.5524,1.5527,1.5524,1.5527,51800000.0
2009-08-26 01:25:00,1.5527,1.55275,1.55265,1.5527,9700000.0
2009-08-26 01:26:00,1.55265,1.55265,1.55245,1.55255,14200000.0
2009-08-26 01:27:00,1.5526,1.55265,1.55255,1.55255,6000000.0
2009-08-26 01:28:00,1.55255,1.5527,1.55255,1.55255,8400000.0
2009-08-26 01:29:00,1.55255,1.55285,1.5524,1.5524,58300000.0
2009-08-26 01:30:00,1.5524,1.5526,1.5524,1.5525,14700000.0
2009-08-26 01:31:00,1.55265,1.55265,1.55265,1.55265,1000000.0
2009-08-26 01:32:00,1.5526,1.55285,1.5526,1.5527,17000000.0
2009-08-26 01:33:00,1.55245,1.55245,1.55245,1.55245,3200000.0
2009-08-26 01:34:00,1.55265,1.5527,1.5525,1.5526,14000000.0
2009-08-26 01:35:00,1.55265,1.5527,1.55245,1.55245,19000000.0
2009-08-26 01:36:00,1.5525,1.55285,1.5524,1.55285,33400000.0
2009-08-26 01:37:00,1.55285,1.55295,1.5527,1.55285,31300000.0
2009-08-26 01:38:00,1.55285,1.5531,1.55285,1.5531,37100000.0
2009-08-26 01:39:00,1.55305,1.5532,1.5527,1.5529,24000000.0
2009-08-26 01:40:00,1.55285,1.55295,1.5526,1.5526,17000000.0
2009-08-26 01:41:00,1.5526,1.55325,1.5526,1.55325,9400000.0
2009-08-26 01:42:00,1.5534,1.5535,1.5532,1.5534,12800000.0
2009-08-26 01:43:00,1.55335,1.55335,1.55305,1.5532,12800000.0
2009-08-26 01:44:00,1.5533,1.5534,1.5529,1.553,37600000.0
2009-08-26 01:45:00,1.55305,1.55305,1.5529,1.55305,11600000.0
2009-08-26 01:46:00,1.553,1.55335,1.5528,1.5531,29800000.0
2009-08-26 01:47:00,1.55325,1.55355,1.5531,1.55345,39400000.0
2009-08-26 01:48:00,1.55345,1.55345,1.5534,1.55345,7000000.0
2009-08-26 01:49:00,1.55345,1.55345,1.55345,1.55345,6000000.0
2009-08-26 01:50:00,1.55345,1.55345,1.5534,1.5534,8000000.0
2009-08-26 01:51:00,1.55345,1.55345,1.553,1.5531,37200000.0
2009-08-26 01:52:00,1.5532,1.55345,1.5531,1.5533,35600000.0
2009-08-26 01:53:00,1.5532,1.55345,1.5532,1.55335,41800000.0
2009-08-26 01:54:00,1.55325,1.55335,1.553,1.5531,48000000.0
2009-08-26 01:55:00,1.553,1.5532,1.55285,1.553,90600000.0
2009-08-26 01:56:00,1.5531,1.5532,1.5524,1.5527,76600000.0
2009-08-26 01:57:00,1.5527,1.553,1.5525,1.55265,43200000.0
2009-08-26 01:58:00,1.5527,1.55305,1.5526,1.553,54300000.0
2009-08-26 01:59:00,1.5531,1.55325,1.553,1.5531,41700000.0
2009-08-26 02:00:00,1.5531,1.5535,1.5531,1.55315,65400000.0
2009-08-26 02:01:00,1.55305,1.55345,1.55295,1.55305,64400000.0
2009-08-26 02:02:00,1.5531,1.55335,1.5531,1.5532,19900000.0
2009-08-26 02:03:00,1.5533,1.55335,1.55295,1.55305,36100000.0
2009-08-26 02:04:00,1.55305,1.55315,1.55285,1.5529,45400000.0
2009-08-26 02:05:00,1.55295,1.5532,1.55295,1.55315,73800000.0
2009-08-26 02:06:00,1.5531,1.55315,1.55275,1.5529,81100000.0
2009-08-26 02:07:00,1.5529,1.55325,1.5529,1.55325,70800000.0
2009-08-26 02:08:00,1.5532,1.5532,1.5528,1.553,39700000.0
2009-08-26 02:09:00,1.5531,1.55335,1.55295,1.5532,65100000.0
2009-08-26 02:10:00,1.5532,1.55325,1.5529,1.5531,71800000.0
2009-08-26 02:11:00,1.5531,1.5531,1.553,1.5531,19100000.0
2009-08-26 02:12:00,1.5531,1.5533,1.5528,1.5528,55000000.0
2009-08-26 02:13:00,1.5528,1.55305,1.55245,1.55265,70000000.0
2009-08-26 02:14:00,1.5527,1.553,1.55265,1.55295,34400000.0
2009-08-26 02:15:00,1.55285,1.5529,1.5524,1.55265,85700000.0
2009-08-26 02:16:00,1.55265,1.5527,1.5525,1.5527,25800000.0
2009-08-26 02:17:00,1.55255,1.55265,1.55245,1.5525,41200000.0
2009-08-26 02:18:00,1.55255,1.55265,1.55245,1.55255,26000000.0
2009-08-26 02:19:00,1.5525,1.55255,1.5524,1.55255,59500000.0
2009-08-26 02:20:00,1.55245,1.5527,1.5524,1.55255,38100000.0
2009-08-26 02:21:00,1.5526,1.55295,1.5525,1.5527,85400000.0
2009-08-26 02:22:00,1.5527,1.55275,1.5526,1.55265,47600000.0
2009-08-26 02:23:00,1.55265,1.5528,1.55265,1.5527,24700000.0
2009-08-26 02:24:00,1.55265,1.55265,1.55265,1.55265,2000000.0
2009-08-26 02:25:00,1.5526,1.55265,1.5524,1.55255,62600000.0
2009-08-26 02:26:00,1.5524,1.5526,1.5524,1.5525,80600000.0
2009-08-26 02:27:00,1.55245,1.55265,1.5523,1.5525,51600000.0
2009-08-26 02:28:00,1.55245,1.55245,1.55195,1.5524,46300000.0
2009-08-26 02:29:00,1.5524,1.5524,1.5524,1.5524,14000000.0
2009-08-26 02:30:00,1.5524,1.5524,1.5524,1.5524,8000000.0
2009-08-26 02:31:00,1.5524,1.5524,1.5524,1.5524,5000000.0
2009-08-26 02:32:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2009-08-26 02:33:00,1.5524,1.5524,1.5524,1.5524,44000000.0
2009-08-26 02:34:00,1.5524,1.5525,1.5524,1.5524,34400000.0
2009-08-26 02:35:00,1.5524,1.5526,1.5524,1.5526,12600000.0
2009-08-26 02:36:00,1.5526,1.5526,1.5526,1.5526,35000000.0
2009-08-26 02:37:00,1.5526,1.5526,1.55215,1.5526,10400000.0
2009-08-26 02:38:00,1.5526,1.5526,1.5526,1.5526,12000000.0
2009-08-26 02:39:00,1.5526,1.5526,1.5526,1.5526,14000000.0
2009-08-26 02:40:00,1.5526,1.5526,1.5526,1.5526,6000000.0
2009-08-26 02:41:00,1.5526,1.5526,1.5526,1.5526,19800000.0
2009-08-26 02:42:00,1.5526,1.5529,1.5526,1.5528,55300000.0
2009-08-26 02:43:00,1.55275,1.55295,1.55265,1.5528,64500000.0
2009-08-26 02:44:00,1.55285,1.5531,1.55275,1.55295,101600000.0
2009-08-26 02:45:00,1.55295,1.55305,1.5527,1.55305,99200000.0
2009-08-26 02:46:00,1.553,1.55315,1.55285,1.5529,70800000.0
2009-08-26 02:47:00,1.5529,1.553,1.5526,1.5526,63000000.0
2009-08-26 02:48:00,1.5526,1.5528,1.5526,1.5528,49300000.0
2009-08-26 02:49:00,1.5528,1.5529,1.55275,1.55275,36200000.0
2009-08-26 02:50:00,1.55275,1.55295,1.5526,1.55295,24200000.0
2009-08-26 02:51:00,1.55295,1.5531,1.5528,1.553,36800000.0
2009-08-26 02:52:00,1.55295,1.5533,1.5529,1.55315,25600000.0
2009-08-26 02:53:00,1.55325,1.5536,1.55295,1.5534,42000000.0
2009-08-26 02:54:00,1.5534,1.5535,1.5533,1.55335,83200000.0
2009-08-26 02:55:00,1.5533,1.5533,1.5529,1.5532,70400000.0
2009-08-26 02:56:00,1.5533,1.5534,1.55285,1.5534,73600000.0
2009-08-26 02:57:00,1.5534,1.5535,1.5531,1.55325,25600000.0
2009-08-26 02:58:00,1.55335,1.5534,1.5532,1.5534,6400000.0
2009-08-26 02:59:00,1.5535,1.5535,1.5533,1.5535,20800000.0
2009-08-26 03:00:00,1.5535,1.5535,1.5532,1.5533,26400000.0
2009-08-26 03:01:00,1.5533,1.5533,1.55275,1.553,57200000.0
2009-08-26 03:02:00,1.5531,1.55315,1.55275,1.5529,27600000.0
2009-08-26 03:03:00,1.5528,1.5528,1.5528,1.5528,5600000.0
2009-08-26 03:04:00,1.5528,1.5532,1.5528,1.5531,37000000.0
2009-08-26 03:05:00,1.5531,1.5531,1.553,1.553,20800000.0
2009-08-26 03:06:00,1.5531,1.5532,1.55285,1.5531,22400000.0
2009-08-26 03:07:00,1.55305,1.5532,1.5528,1.553,18600000.0
2009-08-26 03:08:00,1.553,1.55305,1.5529,1.55295,16000000.0
2009-08-26 03:09:00,1.55295,1.5532,1.5527,1.55285,35200000.0
2009-08-26 03:10:00,1.55285,1.55295,1.55285,1.55285,12800000.0
2009-08-26 03:11:00,1.55285,1.5531,1.55285,1.55295,41200000.0
2009-08-26 03:12:00,1.55295,1.55295,1.55285,1.55285,20800000.0
2009-08-26 03:13:00,1.5529,1.553,1.5526,1.5527,33600000.0
2009-08-26 03:14:00,1.5528,1.553,1.55275,1.553,60000000.0
2009-08-26 03:15:00,1.55295,1.553,1.55295,1.553,4800000.0
2009-08-26 03:16:00,1.553,1.5531,1.5529,1.5529,26400000.0
2009-08-26 03:17:00,1.553,1.553,1.55275,1.5529,53600000.0
2009-08-26 03:18:00,1.55285,1.55285,1.55285,1.55285,5600000.0
2009-08-26 03:19:00,1.5529,1.5529,1.55265,1.55275,50200000.0
2009-08-26 03:20:00,1.5527,1.553,1.5527,1.5529,90000000.0
2009-08-26 03:21:00,1.55295,1.55315,1.55295,1.55305,32800000.0
2009-08-26 03:22:00,1.55305,1.55325,1.55305,1.55305,28200000.0
2009-08-26 03:23:00,1.55305,1.55305,1.55285,1.55285,33600000.0
2009-08-26 03:24:00,1.55295,1.55295,1.55285,1.55285,48000000.0
2009-08-26 03:25:00,1.55285,1.55305,1.55285,1.55295,14400000.0
2009-08-26 03:26:00,1.55295,1.55295,1.5526,1.55285,62000000.0
2009-08-26 03:27:00,1.55285,1.55285,1.5526,1.5526,79800000.0
2009-08-26 03:28:00,1.5526,1.55265,1.5523,1.5524,79800000.0
2009-08-26 03:29:00,1.55255,1.5526,1.55255,1.5526,8000000.0
2009-08-26 03:30:00,1.5526,1.55275,1.5526,1.55275,27400000.0
2009-08-26 03:31:00,1.5529,1.55305,1.55285,1.553,27200000.0
2009-08-26 03:32:00,1.55295,1.55315,1.5529,1.553,42200000.0
2009-08-26 03:33:00,1.55305,1.55305,1.5529,1.55295,24400000.0
2009-08-26 03:34:00,1.553,1.5531,1.55265,1.55285,59800000.0
2009-08-26 03:35:00,1.55285,1.55335,1.5527,1.5532,54000000.0
2009-08-26 03:36:00,1.5531,1.5531,1.55275,1.55295,32600000.0
2009-08-26 03:37:00,1.55295,1.5531,1.5528,1.553,46400000.0
2009-08-26 03:38:00,1.55285,1.5532,1.55285,1.5531,56200000.0
2009-08-26 03:39:00,1.553,1.55305,1.55295,1.55305,24000000.0
2009-08-26 03:40:00,1.553,1.55305,1.55285,1.5529,71400000.0
2009-08-26 03:41:00,1.55285,1.5532,1.55285,1.55295,41200000.0
2009-08-26 03:42:00,1.55285,1.553,1.55275,1.553,67000000.0
2009-08-26 03:43:00,1.553,1.553,1.5527,1.5527,42600000.0
2009-08-26 03:44:00,1.5527,1.55315,1.5527,1.55315,13600000.0
2009-08-26 03:45:00,1.5532,1.55335,1.55285,1.55285,14400000.0
2009-08-26 03:46:00,1.55265,1.553,1.5526,1.55295,46800000.0
2009-08-26 03:47:00,1.553,1.55315,1.553,1.55305,14400000.0
2009-08-26 03:48:00,1.5531,1.5531,1.55275,1.553,31200000.0
2009-08-26 03:49:00,1.5531,1.5531,1.5527,1.553,44800000.0
2009-08-26 03:50:00,1.5529,1.55315,1.55285,1.55315,11200000.0
2009-08-26 03:51:00,1.55305,1.55315,1.553,1.553,11200000.0
2009-08-26 03:52:00,1.55295,1.553,1.55295,1.55295,11200000.0
2009-08-26 03:53:00,1.553,1.5532,1.553,1.55315,20800000.0
2009-08-26 03:54:00,1.55315,1.55325,1.55265,1.55265,45000000.0
2009-08-26 03:55:00,1.55265,1.5529,1.55255,1.5526,65200000.0
2009-08-26 03:56:00,1.5527,1.5529,1.5526,1.5528,59600000.0
2009-08-26 03:57:00,1.5529,1.55295,1.5527,1.5528,34400000.0
2009-08-26 03:58:00,1.5528,1.55325,1.5528,1.5532,12800000.0
2009-08-26 03:59:00,1.55315,1.5532,1.553,1.55305,24000000.0
2009-08-26 04:00:00,1.5531,1.55315,1.55305,1.5531,41600000.0
2009-08-26 04:01:00,1.5531,1.55325,1.5531,1.55325,26600000.0
2009-08-26 04:02:00,1.5532,1.55325,1.55315,1.55325,48800000.0
2009-08-26 04:03:00,1.55325,1.5533,1.55295,1.55295,13600000.0
2009-08-26 04:04:00,1.5529,1.5529,1.55265,1.5528,6400000.0
2009-08-26 04:05:00,1.55275,1.5528,1.55255,1.5526,43000000.0
2009-08-26 04:06:00,1.5526,1.5527,1.5526,1.5526,17600000.0
2009-08-26 04:07:00,1.5526,1.5531,1.5526,1.55305,81600000.0
2009-08-26 04:08:00,1.55315,1.55315,1.5529,1.55315,41600000.0
2009-08-26 04:09:00,1.5531,1.55315,1.5529,1.55295,17600000.0
2009-08-26 04:10:00,1.553,1.553,1.5528,1.5528,9600000.0
2009-08-26 04:11:00,1.5529,1.5529,1.5527,1.55285,20800000.0
2009-08-26 04:12:00,1.55275,1.5528,1.5526,1.5526,89600000.0
2009-08-26 04:13:00,1.5526,1.55265,1.5526,1.5526,26800000.0
2009-08-26 04:14:00,1.5526,1.5529,1.5526,1.55285,29600000.0
2009-08-26 04:15:00,1.55295,1.55315,1.55295,1.55315,48000000.0
2009-08-26 04:16:00,1.5532,1.5532,1.5529,1.55295,22400000.0
2009-08-26 04:17:00,1.55295,1.55295,1.5529,1.55295,6400000.0
2009-08-26 04:18:00,1.553,1.55305,1.553,1.55305,6400000.0
2009-08-26 04:19:00,1.553,1.553,1.55265,1.55285,72000000.0
2009-08-26 04:20:00,1.55275,1.5532,1.55275,1.55295,33600000.0
2009-08-26 04:21:00,1.5529,1.5529,1.55285,1.55285,9600000.0
2009-08-26 04:22:00,1.55285,1.5529,1.55285,1.55285,11200000.0
2009-08-26 04:23:00,1.55285,1.55295,1.55285,1.55285,24000000.0
2009-08-26 04:24:00,1.55285,1.55285,1.55285,1.55285,6400000.0
2009-08-26 04:25:00,1.55285,1.55285,1.55275,1.55275,33600000.0
2009-08-26 04:26:00,1.55275,1.55275,1.5526,1.5526,9600000.0
2009-08-26 04:27:00,1.5526,1.5526,1.5526,1.5526,14200000.0
2009-08-26 04:28:00,1.5526,1.5526,1.5526,1.5526,11000000.0
2009-08-26 04:29:00,1.5526,1.55285,1.5526,1.55285,21000000.0
2009-08-26 04:30:00,1.55285,1.5531,1.5527,1.5531,52800000.0
2009-08-26 04:31:00,1.55305,1.5532,1.5529,1.5532,32800000.0
2009-08-26 04:32:00,1.55315,1.5534,1.55315,1.55335,46400000.0
2009-08-26 04:33:00,1.55335,1.55335,1.55305,1.5532,58400000.0
2009-08-26 04:34:00,1.55315,1.55335,1.55305,1.55305,48000000.0
2009-08-26 04:35:00,1.5531,1.55345,1.55305,1.5534,22400000.0
2009-08-26 04:36:00,1.55315,1.55335,1.55315,1.5533,6400000.0
2009-08-26 04:37:00,1.55335,1.55335,1.5531,1.55325,32800000.0
2009-08-26 04:38:00,1.5532,1.5532,1.5531,1.5532,7400000.0
2009-08-26 04:39:00,1.5533,1.5533,1.5531,1.5532,12200000.0
2009-08-26 04:40:00,1.5533,1.55355,1.5533,1.5534,45600000.0
2009-08-26 04:41:00,1.5533,1.55355,1.55325,1.5534,25600000.0
2009-08-26 04:42:00,1.55335,1.55335,1.5532,1.5532,19200000.0
2009-08-26 04:43:00,1.55325,1.5534,1.5532,1.5534,24000000.0
2009-08-26 04:44:00,1.55335,1.55345,1.5532,1.55325,33600000.0
2009-08-26 04:45:00,1.5532,1.55325,1.55315,1.55315,11200000.0
2009-08-26 04:46:00,1.5532,1.5532,1.5529,1.5529,29400000.0
2009-08-26 04:47:00,1.5529,1.55325,1.5529,1.55315,44900000.0
2009-08-26 04:48:00,1.5529,1.55325,1.5529,1.5532,14000000.0
2009-08-26 04:49:00,1.55305,1.55305,1.553,1.55305,14400000.0
2009-08-26 04:50:00,1.5531,1.5535,1.553,1.5531,85600000.0
2009-08-26 04:51:00,1.5531,1.55325,1.55305,1.5531,42400000.0
2009-08-26 04:52:00,1.5532,1.55335,1.553,1.5533,39400000.0
2009-08-26 04:53:00,1.55325,1.55325,1.55295,1.55295,16000000.0
2009-08-26 04:54:00,1.55305,1.5533,1.55295,1.55315,17600000.0
2009-08-26 04:55:00,1.55325,1.5533,1.55295,1.5533,61600000.0
2009-08-26 04:56:00,1.55335,1.55335,1.5532,1.5532,24000000.0
2009-08-26 04:57:00,1.55325,1.55325,1.5532,1.5532,3200000.0
2009-08-26 04:58:00,1.55335,1.55375,1.5533,1.55355,32000000.0
2009-08-26 04:59:00,1.55365,1.55365,1.5531,1.55315,51600000.0
2009-08-26 05:00:00,1.55315,1.55345,1.5529,1.5531,49600000.0
2009-08-26 05:01:00,1.5531,1.5531,1.55305,1.5531,8000000.0
2009-08-26 05:02:00,1.55305,1.5533,1.55295,1.55325,29600000.0
2009-08-26 05:03:00,1.55248,1.55251,1.55247,1.55248,35200000.0
2009-08-26 05:04:00,1.5529,1.55305,1.5529,1.55295,35200000.0
2009-08-26 05:05:00,1.55295,1.55295,1.5529,1.5529,11100000.0
2009-08-26 05:06:00,1.5529,1.5529,1.5529,1.5529,800000.0
2009-08-26 05:07:00,1.5529,1.5529,1.5529,1.5529,600000.0
2009-08-26 05:08:00,1.5529,1.5529,1.5525,1.5526,8000000.0
2009-08-26 05:09:00,1.5527,1.5527,1.5526,1.5527,16800000.0
2009-08-26 05:10:00,1.5527,1.55305,1.5526,1.55295,35400000.0
2009-08-26 05:11:00,1.553,1.5531,1.55265,1.55295,36800000.0
2009-08-26 05:12:00,1.55295,1.5532,1.55285,1.55295,41600000.0
2009-08-26 05:13:00,1.55295,1.55295,1.5526,1.5526,39600000.0
2009-08-26 05:14:00,1.55275,1.55295,1.5526,1.55295,64800000.0
2009-08-26 05:15:00,1.5529,1.55305,1.5529,1.55295,20800000.0
2009-08-26 05:16:00,1.55305,1.5531,1.5529,1.55295,33600000.0
2009-08-26 05:17:00,1.55285,1.55295,1.5528,1.55295,12800000.0
2009-08-26 05:18:00,1.55243,1.55243,1.55241,1.55241,45200000.0
2009-08-26 05:19:00,1.55285,1.5529,1.5526,1.5527,45200000.0
2009-08-26 05:20:00,1.55285,1.55295,1.5528,1.55295,22400000.0
2009-08-26 05:21:00,1.5529,1.55315,1.5528,1.55295,34400000.0
2009-08-26 05:22:00,1.55295,1.55305,1.55275,1.55275,25600000.0
2009-08-26 05:23:00,1.55275,1.5528,1.55275,1.5528,5600000.0
2009-08-26 05:24:00,1.55285,1.55295,1.5528,1.5528,10600000.0
2009-08-26 05:25:00,1.55275,1.55295,1.55275,1.55295,20000000.0
2009-08-26 05:26:00,1.55295,1.55295,1.55295,1.55295,3200000.0
2009-08-26 05:27:00,1.553,1.553,1.5529,1.55295,11200000.0
2009-08-26 05:28:00,1.55295,1.5531,1.55295,1.55305,26400000.0
2009-08-26 05:29:00,1.55295,1.5531,1.55295,1.55295,9600000.0
2009-08-26 05:30:00,1.5532,1.5532,1.5531,1.5531,18400000.0
2009-08-26 05:31:00,1.5531,1.55335,1.55305,1.55335,47200000.0
2009-08-26 05:32:00,1.5534,1.5535,1.5534,1.5535,28800000.0
2009-08-26 05:33:00,1.5534,1.5535,1.5531,1.55315,44400000.0
2009-08-26 05:34:00,1.553,1.55315,1.5528,1.5529,55600000.0
2009-08-26 05:35:00,1.55285,1.55305,1.55275,1.55275,133400000.0
2009-08-26 05:36:00,1.55275,1.5533,1.55275,1.5531,84800000.0
2009-08-26 05:37:00,1.55315,1.55315,1.55295,1.553,22000000.0
2009-08-26 05:38:00,1.55295,1.55305,1.55295,1.55305,11200000.0
2009-08-26 05:39:00,1.55305,1.55315,1.55305,1.5531,30400000.0
2009-08-26 05:40:00,1.55325,1.55335,1.5531,1.55315,22400000.0
2009-08-26 05:41:00,1.5531,1.5531,1.55265,1.55305,26400000.0
2009-08-26 05:42:00,1.55305,1.55305,1.553,1.553,4800000.0
2009-08-26 05:43:00,1.55275,1.553,1.5526,1.55295,32900000.0
2009-08-26 05:44:00,1.5529,1.5529,1.55255,1.55265,11300000.0
2009-08-26 05:45:00,1.55295,1.55295,1.5526,1.5526,28500000.0
2009-08-26 05:46:00,1.5526,1.5526,1.5526,1.5526,31800000.0
2009-08-26 05:47:00,1.5526,1.5526,1.5526,1.5526,16000000.0
2009-08-26 05:48:00,1.5526,1.5526,1.5526,1.5526,21000000.0
2009-08-26 05:49:00,1.5526,1.5526,1.55215,1.5526,19400000.0
2009-08-26 05:50:00,1.5526,1.5526,1.5518,1.5526,35000000.0
2009-08-26 05:51:00,1.5526,1.5526,1.5519,1.55245,34400000.0
2009-08-26 05:52:00,1.552,1.5526,1.552,1.5526,30800000.0
2009-08-26 05:53:00,1.5526,1.5526,1.5526,1.5526,18000000.0
2009-08-26 05:54:00,1.5526,1.5526,1.5526,1.5526,4000000.0
2009-08-26 05:55:00,1.5526,1.5526,1.5522,1.5526,17600000.0
2009-08-26 05:56:00,1.5526,1.5527,1.5526,1.5526,39800000.0
2009-08-26 05:57:00,1.5526,1.5526,1.5526,1.5526,28600000.0
2009-08-26 05:58:00,1.5526,1.5527,1.5526,1.5527,43400000.0
2009-08-26 05:59:00,1.55275,1.55275,1.55265,1.55265,40400000.0
2009-08-26 06:00:00,1.55265,1.55305,1.5526,1.553,89400000.0
2009-08-26 06:01:00,1.55295,1.55305,1.55285,1.5529,37400000.0
2009-08-26 06:02:00,1.55285,1.55285,1.5528,1.5528,12800000.0
2009-08-26 06:03:00,1.55265,1.55265,1.5526,1.5526,30400000.0
2009-08-26 06:04:00,1.5526,1.5526,1.55205,1.5526,30000000.0
2009-08-26 06:05:00,1.5526,1.5526,1.5526,1.5526,14000000.0
2009-08-26 06:06:00,1.5526,1.5526,1.55175,1.5519,39700000.0
2009-08-26 06:07:00,1.5518,1.55185,1.5516,1.55165,116400000.0
2009-08-26 06:08:00,1.55175,1.55185,1.55175,1.55175,27200000.0
2009-08-26 06:09:00,1.5518,1.5521,1.5518,1.552,36800000.0
2009-08-26 06:10:00,1.5519,1.552,1.55165,1.55165,27400000.0
2009-08-26 06:11:00,1.55175,1.55245,1.55175,1.5524,72000000.0
2009-08-26 06:12:00,1.55245,1.55245,1.5523,1.55235,60800000.0
2009-08-26 06:13:00,1.5523,1.55235,1.55215,1.55215,48000000.0
2009-08-26 06:14:00,1.5522,1.55225,1.55215,1.55215,35400000.0
2009-08-26 06:15:00,1.5522,1.5523,1.55215,1.5523,12800000.0
2009-08-26 06:16:00,1.5523,1.5524,1.5523,1.5524,4800000.0
2009-08-26 06:17:00,1.55245,1.55265,1.5524,1.5526,53600000.0
2009-08-26 06:18:00,1.5526,1.55275,1.5523,1.5524,91200000.0
2009-08-26 06:19:00,1.5524,1.5524,1.5523,1.5524,18000000.0
2009-08-26 06:20:00,1.5524,1.5524,1.55235,1.5524,10200000.0
2009-08-26 06:21:00,1.5524,1.5526,1.5524,1.5525,31000000.0
2009-08-26 06:22:00,1.55245,1.5525,1.5524,1.55245,8200000.0
2009-08-26 06:23:00,1.55245,1.55265,1.55245,1.55265,52000000.0
2009-08-26 06:24:00,1.55265,1.55265,1.55235,1.5526,43200000.0
2009-08-26 06:25:00,1.5526,1.5526,1.5523,1.5525,56800000.0
2009-08-26 06:26:00,1.5525,1.5527,1.5525,1.5527,71200000.0
2009-08-26 06:27:00,1.5527,1.55285,1.5526,1.55265,59000000.0
2009-08-26 06:28:00,1.5525,1.5527,1.5525,1.55265,19400000.0
2009-08-26 06:29:00,1.55265,1.5527,1.5526,1.55265,22600000.0
2009-08-26 06:30:00,1.5527,1.5527,1.5524,1.55265,42800000.0
2009-08-26 06:31:00,1.5526,1.55265,1.5525,1.55265,38400000.0
2009-08-26 06:32:00,1.5527,1.5528,1.5526,1.5528,35000000.0
2009-08-26 06:33:00,1.55265,1.55295,1.55265,1.55295,59800000.0
2009-08-26 06:34:00,1.55295,1.55295,1.5527,1.55285,77800000.0
2009-08-26 06:35:00,1.55285,1.55325,1.55285,1.55325,35000000.0
2009-08-26 06:36:00,1.55325,1.5533,1.553,1.553,63400000.0
2009-08-26 06:37:00,1.55295,1.5533,1.55295,1.55325,35400000.0
2009-08-26 06:38:00,1.5532,1.5534,1.5532,1.55335,27400000.0
2009-08-26 06:39:00,1.5533,1.5533,1.5532,1.5532,6400000.0
2009-08-26 06:40:00,1.5532,1.55335,1.55305,1.5533,23800000.0
2009-08-26 06:41:00,1.55335,1.5534,1.5532,1.5532,7400000.0
2009-08-26 06:42:00,1.5533,1.5534,1.5533,1.5534,4800000.0
2009-08-26 06:43:00,1.5534,1.5535,1.55335,1.55335,19600000.0
2009-08-26 06:44:00,1.5534,1.55345,1.55315,1.55335,27000000.0
2009-08-26 06:45:00,1.5534,1.5535,1.5534,1.55345,17400000.0
2009-08-26 06:46:00,1.5535,1.5535,1.55335,1.55335,10200000.0
2009-08-26 06:47:00,1.55335,1.55335,1.55325,1.55325,3400000.0
2009-08-26 06:48:00,1.55335,1.55335,1.55335,1.55335,1600000.0
2009-08-26 06:49:00,1.55325,1.55335,1.55315,1.55335,24200000.0
2009-08-26 06:50:00,1.5533,1.55335,1.553,1.55315,54300000.0
2009-08-26 06:51:00,1.55315,1.55355,1.553,1.5531,87200000.0
2009-08-26 06:52:00,1.5531,1.55345,1.5531,1.55345,19600000.0
2009-08-26 06:53:00,1.5535,1.5535,1.55305,1.55325,45800000.0
2009-08-26 06:54:00,1.5533,1.55335,1.55325,1.5533,17200000.0
2009-08-26 06:55:00,1.55325,1.55325,1.55315,1.55325,35000000.0
2009-08-26 06:56:00,1.5532,1.5532,1.55285,1.55305,55400000.0
2009-08-26 06:57:00,1.55305,1.55315,1.553,1.553,11400000.0
2009-08-26 06:58:00,1.553,1.553,1.553,1.553,1600000.0
2009-08-26 06:59:00,1.553,1.553,1.5529,1.553,5000000.0
2009-08-26 07:00:00,1.553,1.55325,1.55295,1.55295,86000000.0
2009-08-26 07:01:00,1.553,1.553,1.55285,1.55285,35200000.0
2009-08-26 07:02:00,1.5529,1.5532,1.5526,1.55265,70800000.0
2009-08-26 07:03:00,1.5527,1.5527,1.55205,1.55215,79800000.0
2009-08-26 07:04:00,1.55215,1.5522,1.55125,1.5519,64800000.0
2009-08-26 07:05:00,1.55195,1.552,1.5518,1.5519,32600000.0
2009-08-26 07:06:00,1.5519,1.5519,1.551,1.55135,63800000.0
2009-08-26 07:07:00,1.55145,1.5515,1.55115,1.55125,77600000.0
2009-08-26 07:08:00,1.5513,1.55155,1.55115,1.55115,51600000.0
2009-08-26 07:09:00,1.5512,1.55175,1.5512,1.5515,73000000.0
2009-08-26 07:10:00,1.55155,1.5516,1.55155,1.5516,20700000.0
2009-08-26 07:11:00,1.55165,1.5517,1.55115,1.55135,21400000.0
2009-08-26 07:12:00,1.5514,1.5514,1.55115,1.55115,14000000.0
2009-08-26 07:13:00,1.55115,1.55145,1.55095,1.55145,42800000.0
2009-08-26 07:14:00,1.55155,1.55155,1.55135,1.5514,9000000.0
2009-08-26 07:15:00,1.55145,1.55145,1.55125,1.5513,18400000.0
2009-08-26 07:16:00,1.5512,1.55155,1.5512,1.55145,28200000.0
2009-08-26 07:17:00,1.55145,1.55145,1.55125,1.5514,12000000.0
2009-08-26 07:18:00,1.5514,1.55185,1.5514,1.55155,25600000.0
2009-08-26 07:19:00,1.5516,1.55185,1.5516,1.55185,13200000.0
2009-08-26 07:20:00,1.552,1.552,1.55185,1.55195,11600000.0
2009-08-26 07:21:00,1.5519,1.55215,1.55185,1.55195,35000000.0
2009-08-26 07:22:00,1.55195,1.5521,1.5519,1.552,14000000.0
2009-08-26 07:23:00,1.55195,1.5521,1.5519,1.552,42800000.0
2009-08-26 07:24:00,1.552,1.5525,1.5519,1.55235,52800000.0
2009-08-26 07:25:00,1.5522,1.55235,1.552,1.5522,26200000.0
2009-08-26 07:26:00,1.5521,1.55215,1.55205,1.55205,46500000.0
2009-08-26 07:27:00,1.55205,1.5522,1.55205,1.5521,16100000.0
2009-08-26 07:28:00,1.5521,1.5523,1.5516,1.5519,64300000.0
2009-08-26 07:29:00,1.55195,1.55195,1.55175,1.5519,18800000.0
2009-08-26 07:30:00,1.5519,1.55205,1.5519,1.552,54300000.0
2009-08-26 07:31:00,1.55195,1.5522,1.55185,1.55185,46200000.0
2009-08-26 07:32:00,1.5519,1.55205,1.5518,1.55195,48000000.0
2009-08-26 07:33:00,1.5521,1.55215,1.55185,1.5519,33400000.0
2009-08-26 07:34:00,1.55195,1.55215,1.55195,1.5521,33400000.0
2009-08-26 07:35:00,1.55215,1.5522,1.55145,1.55155,33200000.0
2009-08-26 07:36:00,1.5516,1.5516,1.5512,1.5512,33000000.0
2009-08-26 07:37:00,1.55105,1.55115,1.551,1.55105,23600000.0
2009-08-26 07:38:00,1.5511,1.5512,1.55105,1.5512,32100000.0
2009-08-26 07:39:00,1.5512,1.55175,1.5512,1.55165,62400000.0
2009-08-26 07:40:00,1.5514,1.55155,1.55135,1.55145,28600000.0
2009-08-26 07:41:00,1.55165,1.55185,1.55135,1.5514,101100000.0
2009-08-26 07:42:00,1.5514,1.55145,1.5512,1.55135,34400000.0
2009-08-26 07:43:00,1.5513,1.55135,1.5512,1.55125,34400000.0
2009-08-26 07:44:00,1.55125,1.5515,1.55125,1.5515,51000000.0
2009-08-26 07:45:00,1.55155,1.55165,1.55125,1.5513,34600000.0
2009-08-26 07:46:00,1.55135,1.55145,1.551,1.5512,66800000.0
2009-08-26 07:47:00,1.55125,1.5513,1.55095,1.551,33400000.0
2009-08-26 07:48:00,1.551,1.5511,1.5509,1.5511,25000000.0
2009-08-26 07:49:00,1.5511,1.55135,1.5509,1.55135,93600000.0
2009-08-26 07:50:00,1.5514,1.55155,1.55135,1.55145,39000000.0
2009-08-26 07:51:00,1.55145,1.5517,1.5511,1.55135,63900000.0
2009-08-26 07:52:00,1.5513,1.55135,1.55105,1.55115,30800000.0
2009-08-26 07:53:00,1.55125,1.55155,1.55095,1.55135,71600000.0
2009-08-26 07:54:00,1.55145,1.55155,1.5513,1.55155,37000000.0
2009-08-26 07:55:00,1.5515,1.5518,1.5514,1.5517,33000000.0
2009-08-26 07:56:00,1.5517,1.55205,1.5516,1.5519,80000000.0
2009-08-26 07:57:00,1.5519,1.5519,1.5517,1.55175,103600000.0
2009-08-26 07:58:00,1.55175,1.55245,1.55165,1.5521,97300000.0
2009-08-26 07:59:00,1.5522,1.55235,1.55155,1.5517,87700000.0
2009-08-26 08:00:00,1.5517,1.5523,1.5517,1.55205,112200000.0
2009-08-26 08:01:00,1.552,1.55215,1.5519,1.5519,91000000.0
2009-08-26 08:02:00,1.55195,1.55215,1.55195,1.552,60000000.0
2009-08-26 08:03:00,1.552,1.5521,1.55145,1.55165,96600000.0
2009-08-26 08:04:00,1.5516,1.55175,1.5515,1.55175,135400000.0
2009-08-26 08:05:00,1.55175,1.5521,1.5515,1.55155,89900000.0
2009-08-26 08:06:00,1.55155,1.55165,1.55135,1.5514,68600000.0
2009-08-26 08:07:00,1.5514,1.5518,1.5512,1.55125,85300000.0
2009-08-26 08:08:00,1.55135,1.5515,1.55095,1.551,156800000.0
2009-08-26 08:09:00,1.55105,1.5513,1.55105,1.5513,76400000.0
2009-08-26 08:10:00,1.55125,1.5513,1.5508,1.5509,125700000.0
2009-08-26 08:11:00,1.5509,1.551,1.5508,1.551,76100000.0
2009-08-26 08:12:00,1.551,1.55145,1.55075,1.55095,98600000.0
2009-08-26 08:13:00,1.5509,1.55105,1.5507,1.55105,97900000.0
2009-08-26 08:14:00,1.551,1.551,1.5507,1.55085,43600000.0
2009-08-26 08:15:00,1.55085,1.55095,1.5506,1.55075,78700000.0
2009-08-26 08:16:00,1.5507,1.55105,1.5507,1.551,52300000.0
2009-08-26 08:17:00,1.55115,1.55145,1.55095,1.55145,40800000.0
2009-08-26 08:18:00,1.55135,1.5517,1.5512,1.5512,69000000.0
2009-08-26 08:19:00,1.55125,1.55165,1.551,1.5516,91000000.0
2009-08-26 08:20:00,1.5516,1.5516,1.55155,1.5516,10000000.0
2009-08-26 08:21:00,1.5516,1.5518,1.55125,1.55135,19800000.0
2009-08-26 08:22:00,1.5514,1.5516,1.5512,1.5513,60700000.0
2009-08-26 08:23:00,1.55115,1.55155,1.55105,1.55135,119800000.0
2009-08-26 08:24:00,1.5513,1.55145,1.5513,1.55135,25000000.0
2009-08-26 08:25:00,1.55145,1.55185,1.55145,1.5517,54000000.0
2009-08-26 08:26:00,1.55175,1.55175,1.5512,1.5516,93200000.0
2009-08-26 08:27:00,1.5516,1.5516,1.5515,1.5516,16800000.0
2009-08-26 08:28:00,1.55165,1.55185,1.55145,1.5518,55900000.0
2009-08-26 08:29:00,1.5518,1.552,1.55175,1.55185,34500000.0
2009-08-26 08:30:00,1.55185,1.552,1.55185,1.552,27400000.0
2009-08-26 08:31:00,1.552,1.55225,1.552,1.552,46000000.0
2009-08-26 08:32:00,1.552,1.5522,1.5519,1.552,41000000.0
2009-08-26 08:33:00,1.552,1.55215,1.552,1.55205,56599999.0
2009-08-26 08:34:00,1.55215,1.55225,1.5521,1.55225,39200000.0
2009-08-26 08:35:00,1.55235,1.55275,1.55225,1.55235,85400000.0
2009-08-26 08:36:00,1.55235,1.5525,1.55235,1.55235,57400000.0
2009-08-26 08:37:00,1.55235,1.55235,1.55215,1.55215,38000000.0
2009-08-26 08:38:00,1.55225,1.55245,1.55195,1.552,67900000.0
2009-08-26 08:39:00,1.55195,1.55225,1.5518,1.55215,75900000.0
2009-08-26 08:40:00,1.5522,1.55235,1.55195,1.55235,65200000.0
2009-08-26 08:41:00,1.5524,1.5524,1.5521,1.55225,29600000.0
2009-08-26 08:42:00,1.5522,1.5522,1.55205,1.55215,5000000.0
2009-08-26 08:43:00,1.55215,1.55245,1.55205,1.5523,90200000.0
2009-08-26 08:44:00,1.5524,1.5525,1.55195,1.552,46500000.0
2009-08-26 08:45:00,1.5521,1.55275,1.5519,1.5521,116900000.0
2009-08-26 08:46:00,1.5522,1.5525,1.55195,1.55235,119300000.0
2009-08-26 08:47:00,1.5523,1.55275,1.5522,1.55225,87900000.0
2009-08-26 08:48:00,1.55225,1.5525,1.55215,1.5524,86400000.0
2009-08-26 08:49:00,1.5524,1.5524,1.55205,1.55235,65000000.0
2009-08-26 08:50:00,1.5523,1.55315,1.5523,1.55305,81000000.0
2009-08-26 08:51:00,1.55305,1.55315,1.5526,1.5526,44900000.0
2009-08-26 08:52:00,1.55265,1.5534,1.55265,1.55305,64300000.0
2009-08-26 08:53:00,1.55305,1.5531,1.55275,1.5531,96500000.0
2009-08-26 08:54:00,1.553,1.55365,1.55295,1.55345,120899999.0
2009-08-26 08:55:00,1.55345,1.55375,1.5533,1.55335,43600000.0
2009-08-26 08:56:00,1.55335,1.55365,1.5529,1.55365,103600000.0
2009-08-26 08:57:00,1.55355,1.554,1.55355,1.554,40400000.0
2009-08-26 08:58:00,1.5539,1.55395,1.5537,1.5539,37700000.0
2009-08-26 08:59:00,1.5539,1.5547,1.5539,1.5546,134900000.0
2009-08-26 09:00:00,1.5547,1.5547,1.5539,1.5544,133400000.0
2009-08-26 09:01:00,1.5543,1.5545,1.5539,1.55445,152100000.0
2009-08-26 09:02:00,1.55445,1.555,1.5544,1.5549,89000000.0
2009-08-26 09:03:00,1.5549,1.55495,1.5543,1.5546,109100000.0
2009-08-26 09:04:00,1.5546,1.55515,1.55455,1.55515,89400000.0
2009-08-26 09:05:00,1.5552,1.55565,1.5549,1.5556,133100000.0
2009-08-26 09:06:00,1.55555,1.55555,1.5547,1.5553,122700000.0
2009-08-26 09:07:00,1.5552,1.55575,1.55515,1.55535,111500000.0
2009-08-26 09:08:00,1.55535,1.5557,1.555,1.5557,117700000.0
2009-08-26 09:09:00,1.5558,1.5561,1.55535,1.55535,174700000.0
2009-08-26 09:10:00,1.55535,1.55535,1.5547,1.5547,81000000.0
2009-08-26 09:11:00,1.55465,1.5549,1.55425,1.5549,100300000.0
2009-08-26 09:12:00,1.5548,1.5553,1.5548,1.5553,45400000.0
2009-08-26 09:13:00,1.55525,1.5555,1.5547,1.55495,90100000.0
2009-08-26 09:14:00,1.5549,1.5556,1.55485,1.55545,124200000.0
2009-08-26 09:15:00,1.5553,1.5555,1.55455,1.5548,141900000.0
2009-08-26 09:16:00,1.55475,1.5552,1.5546,1.55505,78300000.0
2009-08-26 09:17:00,1.5549,1.555,1.55465,1.55465,31600000.0
2009-08-26 09:18:00,1.55475,1.55505,1.5544,1.55465,90800000.0
2009-08-26 09:19:00,1.55465,1.55505,1.55455,1.55495,83500000.0
2009-08-26 09:20:00,1.55485,1.5553,1.55485,1.55495,102800000.0
2009-08-26 09:21:00,1.55505,1.5551,1.5549,1.55505,50600000.0
2009-08-26 09:22:00,1.55515,1.55515,1.55485,1.555,63000000.0
2009-08-26 09:23:00,1.5549,1.5555,1.5547,1.5555,147200000.0
2009-08-26 09:24:00,1.5556,1.5556,1.55495,1.5553,105600000.0
2009-08-26 09:25:00,1.5554,1.5558,1.5554,1.55565,46900000.0
2009-08-26 09:26:00,1.55565,1.5561,1.55565,1.5559,58900000.0
2009-08-26 09:27:00,1.5559,1.55605,1.55565,1.556,115000000.0
2009-08-26 09:28:00,1.55595,1.5568,1.5558,1.5566,115700000.0
2009-08-26 09:29:00,1.5566,1.55705,1.5566,1.55675,97000000.0
2009-08-26 09:30:00,1.5568,1.5575,1.55675,1.55695,188700000.0
2009-08-26 09:31:00,1.55695,1.5573,1.5569,1.55715,98300000.0
2009-08-26 09:32:00,1.5572,1.5577,1.5572,1.5575,189900000.0
2009-08-26 09:33:00,1.5575,1.55785,1.5575,1.55785,79000000.0
2009-08-26 09:34:00,1.55785,1.55785,1.5575,1.55765,52600000.0
2009-08-26 09:35:00,1.5577,1.5578,1.55755,1.55765,49600000.0
2009-08-26 09:36:00,1.55755,1.55775,1.55725,1.55775,113700000.0
2009-08-26 09:37:00,1.55775,1.55855,1.55775,1.55855,164200000.0
2009-08-26 09:38:00,1.5585,1.5585,1.55765,1.5577,107000000.0
2009-08-26 09:39:00,1.5576,1.5579,1.55755,1.5578,56400000.0
2009-08-26 09:40:00,1.55775,1.55815,1.55775,1.55795,45000000.0
2009-08-26 09:41:00,1.55785,1.55825,1.5578,1.55815,68300000.0
2009-08-26 09:42:00,1.5581,1.5585,1.55795,1.55825,88500000.0
2009-08-26 09:43:00,1.55825,1.5583,1.55785,1.55805,51000000.0
2009-08-26 09:44:00,1.55795,1.55805,1.55795,1.558,28600000.0
2009-08-26 09:45:00,1.558,1.55805,1.5579,1.55795,55400000.0
2009-08-26 09:46:00,1.55805,1.5582,1.55795,1.55805,61400000.0
2009-08-26 09:47:00,1.55805,1.5583,1.55805,1.5582,94600000.0
2009-08-26 09:48:00,1.55805,1.5588,1.55805,1.5585,181000000.0
2009-08-26 09:49:00,1.5585,1.55905,1.5583,1.5583,101500000.0
2009-08-26 09:50:00,1.55845,1.5587,1.55835,1.5586,129500000.0
2009-08-26 09:51:00,1.5586,1.5587,1.55835,1.55855,111500000.0
2009-08-26 09:52:00,1.55855,1.55915,1.55855,1.5589,182000000.0
2009-08-26 09:53:00,1.559,1.5592,1.5589,1.55895,96800000.0
2009-08-26 09:54:00,1.5589,1.55895,1.5588,1.5588,44200000.0
2009-08-26 09:55:00,1.5588,1.55885,1.55845,1.55855,61000000.0
2009-08-26 09:56:00,1.55855,1.55865,1.5583,1.55855,92400000.0
2009-08-26 09:57:00,1.5586,1.55865,1.55825,1.5584,70400000.0
2009-08-26 09:58:00,1.5584,1.5585,1.55805,1.5584,64800000.0
2009-08-26 09:59:00,1.5584,1.5597,1.5584,1.5597,309300000.0
2009-08-26 10:00:00,1.55955,1.55975,1.5587,1.55965,293200000.0
2009-08-26 10:01:00,1.5598,1.55995,1.55825,1.5584,414300000.0
2009-08-26 10:02:00,1.5583,1.559,1.5583,1.55885,290200000.0
2009-08-26 10:03:00,1.55885,1.5598,1.55865,1.55915,175300000.0
2009-08-26 10:04:00,1.55915,1.55925,1.55855,1.55855,101600000.0
2009-08-26 10:05:00,1.55855,1.5589,1.55855,1.5588,96100000.0
2009-08-26 10:06:00,1.5589,1.55925,1.55875,1.5589,126500000.0
2009-08-26 10:07:00,1.55905,1.55905,1.5581,1.5584,163600000.0
2009-08-26 10:08:00,1.5584,1.5585,1.5581,1.5582,96800000.0
2009-08-26 10:09:00,1.55815,1.5582,1.55785,1.5581,96500000.0
2009-08-26 10:10:00,1.55805,1.55825,1.55755,1.5578,194300000.0
2009-08-26 10:11:00,1.5579,1.55795,1.55735,1.55765,101500000.0
2009-08-26 10:12:00,1.55765,1.558,1.5575,1.558,113900000.0
2009-08-26 10:13:00,1.55795,1.5582,1.55745,1.55785,131500000.0
2009-08-26 10:14:00,1.55785,1.55805,1.55755,1.55775,100400000.0
2009-08-26 10:15:00,1.55775,1.5579,1.55735,1.5578,97000000.0
2009-08-26 10:16:00,1.5578,1.5584,1.5577,1.5581,60200000.0
2009-08-26 10:17:00,1.55815,1.5585,1.55795,1.55835,74800000.0
2009-08-26 10:18:00,1.55835,1.5585,1.55805,1.5583,79900000.0
2009-08-26 10:19:00,1.55835,1.55865,1.5582,1.55855,50100000.0
2009-08-26 10:20:00,1.55865,1.55865,1.55845,1.55855,52000000.0
2009-08-26 10:21:00,1.55855,1.55885,1.55845,1.55855,95200000.0
2009-08-26 10:22:00,1.55865,1.5589,1.55825,1.55835,91000000.0
2009-08-26 10:23:00,1.5584,1.5587,1.55795,1.55805,172400000.0
2009-08-26 10:24:00,1.55795,1.5593,1.55795,1.5593,146200000.0
2009-08-26 10:25:00,1.55935,1.56045,1.5593,1.5598,189700000.0
2009-08-26 10:26:00,1.56,1.56025,1.5598,1.56025,158700000.0
2009-08-26 10:27:00,1.56025,1.56105,1.56015,1.56085,186700000.0
2009-08-26 10:28:00,1.56085,1.56155,1.5607,1.5611,205700000.0
2009-08-26 10:29:00,1.561,1.56125,1.5605,1.56065,119900000.0
2009-08-26 10:30:00,1.56065,1.56075,1.5602,1.56075,139300000.0
2009-08-26 10:31:00,1.56075,1.56095,1.5607,1.5607,83000000.0
2009-08-26 10:32:00,1.5607,1.56075,1.5602,1.56045,66300000.0
2009-08-26 10:33:00,1.56045,1.5608,1.56035,1.56045,48400000.0
2009-08-26 10:34:00,1.5605,1.5609,1.5605,1.56085,33500000.0
2009-08-26 10:35:00,1.56085,1.5616,1.56085,1.5616,112100000.0
2009-08-26 10:36:00,1.56155,1.5626,1.56155,1.56255,231800000.0
2009-08-26 10:37:00,1.5626,1.56265,1.562,1.5622,115800000.0
2009-08-26 10:38:00,1.5623,1.56235,1.56155,1.56155,77800000.0
2009-08-26 10:39:00,1.56155,1.56175,1.56135,1.56175,111300000.0
2009-08-26 10:40:00,1.56175,1.5619,1.56155,1.5619,56400000.0
2009-08-26 10:41:00,1.56195,1.5624,1.56195,1.5624,28500000.0
2009-08-26 10:42:00,1.5624,1.5625,1.5618,1.56205,101100000.0
2009-08-26 10:43:00,1.56205,1.56205,1.5614,1.5616,111400000.0
2009-08-26 10:44:00,1.5616,1.56165,1.5612,1.5613,66800000.0
2009-08-26 10:45:00,1.5613,1.56185,1.56095,1.56185,104700000.0
2009-08-26 10:46:00,1.5618,1.56195,1.56155,1.56165,92300000.0
2009-08-26 10:47:00,1.56175,1.5618,1.56125,1.56135,62600000.0
2009-08-26 10:48:00,1.5614,1.56155,1.56135,1.56155,27200000.0
2009-08-26 10:49:00,1.56145,1.56165,1.56135,1.56145,44000000.0
2009-08-26 10:50:00,1.56135,1.5615,1.561,1.5615,46300000.0
2009-08-26 10:51:00,1.5615,1.56155,1.5611,1.5614,81100000.0
2009-08-26 10:52:00,1.5614,1.56205,1.5614,1.56195,65400000.0
2009-08-26 10:53:00,1.56195,1.56215,1.5618,1.5621,38800000.0
2009-08-26 10:54:00,1.562,1.562,1.56125,1.56145,82700000.0
2009-08-26 10:55:00,1.56145,1.56145,1.561,1.56115,103600000.0
2009-08-26 10:56:00,1.56125,1.5614,1.56085,1.56105,118700000.0
2009-08-26 10:57:00,1.5611,1.56115,1.56045,1.56075,104700000.0
2009-08-26 10:58:00,1.5608,1.56095,1.56045,1.5607,99700000.0
2009-08-26 10:59:00,1.5608,1.5611,1.56045,1.561,29900000.0
2009-08-26 11:00:00,1.561,1.56105,1.5606,1.56075,146400000.0
2009-08-26 11:01:00,1.5607,1.5611,1.5606,1.561,93600000.0
2009-08-26 11:02:00,1.561,1.5611,1.5609,1.5611,114800000.0
2009-08-26 11:03:00,1.5611,1.5612,1.561,1.561,70500000.0
2009-08-26 11:04:00,1.5611,1.5611,1.56035,1.56035,143900000.0
2009-08-26 11:05:00,1.56045,1.5605,1.5599,1.56015,127600000.0
2009-08-26 11:06:00,1.56005,1.5605,1.56005,1.5604,101000000.0
2009-08-26 11:07:00,1.5604,1.56085,1.5604,1.56085,38000000.0
2009-08-26 11:08:00,1.56095,1.56095,1.5601,1.5603,61400000.0
2009-08-26 11:09:00,1.56025,1.5605,1.56015,1.56035,34600000.0
2009-08-26 11:10:00,1.56025,1.5604,1.56015,1.5604,25700000.0
2009-08-26 11:11:00,1.56045,1.56045,1.56025,1.56035,71000000.0
2009-08-26 11:12:00,1.56035,1.56045,1.56015,1.56035,40600000.0
2009-08-26 11:13:00,1.56025,1.5604,1.5601,1.5601,43000000.0
2009-08-26 11:14:00,1.5601,1.56025,1.55995,1.55995,49600000.0
2009-08-26 11:15:00,1.55995,1.56015,1.55995,1.56015,23500000.0
2009-08-26 11:16:00,1.56005,1.56035,1.56005,1.56025,29700000.0
2009-08-26 11:17:00,1.56025,1.5605,1.5601,1.56035,45800000.0
2009-08-26 11:18:00,1.5604,1.56075,1.5604,1.5606,45000000.0
2009-08-26 11:19:00,1.5606,1.5606,1.56015,1.5603,66800000.0
2009-08-26 11:20:00,1.5604,1.5612,1.5602,1.56105,205500000.0
2009-08-26 11:21:00,1.561,1.56125,1.56085,1.561,151000000.0
2009-08-26 11:22:00,1.561,1.56155,1.561,1.56155,119200000.0
2009-08-26 11:23:00,1.56165,1.56175,1.5615,1.5615,48000000.0
2009-08-26 11:24:00,1.5615,1.56175,1.5615,1.5615,34600000.0
2009-08-26 11:25:00,1.5615,1.56155,1.56115,1.56125,105200000.0
2009-08-26 11:26:00,1.5613,1.5614,1.5611,1.5612,128500000.0
2009-08-26 11:27:00,1.56115,1.5614,1.56115,1.56135,24000000.0
2009-08-26 11:28:00,1.5613,1.5615,1.56095,1.5615,50900000.0
2009-08-26 11:29:00,1.56135,1.56155,1.5613,1.5615,63800000.0
2009-08-26 11:30:00,1.5615,1.5615,1.5613,1.5615,41000000.0
2009-08-26 11:31:00,1.56135,1.5615,1.5612,1.56145,46500000.0
2009-08-26 11:32:00,1.5615,1.56165,1.56125,1.5615,46000000.0
2009-08-26 11:33:00,1.56135,1.5616,1.5613,1.5615,29900000.0
2009-08-26 11:34:00,1.5615,1.5617,1.56125,1.5615,53000000.0
2009-08-26 11:35:00,1.5615,1.5615,1.56135,1.5615,24000000.0
2009-08-26 11:36:00,1.56135,1.5615,1.5612,1.56145,28100000.0
2009-08-26 11:37:00,1.56135,1.56175,1.56135,1.5615,57200000.0
2009-08-26 11:38:00,1.5615,1.5617,1.5615,1.5615,30000000.0
2009-08-26 11:39:00,1.5615,1.5615,1.5609,1.56115,118700000.0
2009-08-26 11:40:00,1.5612,1.5618,1.5611,1.5618,92100000.0
2009-08-26 11:41:00,1.56185,1.5623,1.56175,1.5621,88300000.0
2009-08-26 11:42:00,1.5621,1.56235,1.5621,1.56225,54800000.0
2009-08-26 11:43:00,1.5622,1.5622,1.5618,1.56185,34600000.0
2009-08-26 11:44:00,1.56185,1.5622,1.5618,1.5619,50900000.0
2009-08-26 11:45:00,1.56185,1.5624,1.56185,1.56215,125100000.0
2009-08-26 11:46:00,1.56225,1.56275,1.5622,1.5627,73500000.0
2009-08-26 11:47:00,1.5627,1.5631,1.5626,1.563,82900000.0
2009-08-26 11:48:00,1.5631,1.5634,1.56295,1.56305,89600000.0
2009-08-26 11:49:00,1.5631,1.56325,1.5629,1.56315,32400000.0
2009-08-26 11:50:00,1.56315,1.56325,1.5627,1.56295,58800000.0
2009-08-26 11:51:00,1.5629,1.56305,1.5625,1.5625,123200000.0
2009-08-26 11:52:00,1.5625,1.5625,1.5618,1.5621,83300000.0
2009-08-26 11:53:00,1.5621,1.56225,1.56165,1.56165,96600000.0
2009-08-26 11:54:00,1.5617,1.56185,1.56155,1.56165,31200000.0
2009-08-26 11:55:00,1.5616,1.56185,1.5615,1.56185,28700000.0
2009-08-26 11:56:00,1.5619,1.5619,1.56165,1.5617,32800000.0
2009-08-26 11:57:00,1.56165,1.56175,1.56115,1.56115,64700000.0
2009-08-26 11:58:00,1.56115,1.56135,1.5611,1.5613,59500000.0
2009-08-26 11:59:00,1.5614,1.56155,1.5612,1.5613,50000000.0
2009-08-26 12:00:00,1.5613,1.5616,1.56115,1.56135,68800000.0
2009-08-26 12:01:00,1.56135,1.56155,1.561,1.56115,32200000.0
2009-08-26 12:02:00,1.5612,1.5615,1.5611,1.5614,29800000.0
2009-08-26 12:03:00,1.5613,1.5615,1.5612,1.56135,40000000.0
2009-08-26 12:04:00,1.5612,1.5612,1.56085,1.5611,55900000.0
2009-08-26 12:05:00,1.5612,1.5612,1.56075,1.5609,25000000.0
2009-08-26 12:06:00,1.56095,1.56175,1.56095,1.56155,92500000.0
2009-08-26 12:07:00,1.5616,1.56165,1.56135,1.56135,30300000.0
2009-08-26 12:08:00,1.56125,1.56155,1.5611,1.56145,42700001.0
2009-08-26 12:09:00,1.56145,1.56155,1.5613,1.56145,29800000.0
2009-08-26 12:10:00,1.56145,1.5616,1.5612,1.5614,26700000.0
2009-08-26 12:11:00,1.5614,1.5615,1.56115,1.56135,51000000.0
2009-08-26 12:12:00,1.5614,1.562,1.5614,1.562,67700000.0
2009-08-26 12:13:00,1.56195,1.56275,1.56195,1.5624,89100000.0
2009-08-26 12:14:00,1.5623,1.56235,1.562,1.5622,62600000.0
2009-08-26 12:15:00,1.56225,1.56265,1.5619,1.56265,99800000.0
2009-08-26 12:16:00,1.56265,1.5632,1.5625,1.563,101400000.0
2009-08-26 12:17:00,1.563,1.563,1.5625,1.56285,69800000.0
2009-08-26 12:18:00,1.56285,1.56345,1.56285,1.5633,104100000.0
2009-08-26 12:19:00,1.56335,1.56365,1.5633,1.5634,91500000.0
2009-08-26 12:20:00,1.5634,1.5634,1.5628,1.563,91500000.0
2009-08-26 12:21:00,1.56305,1.5633,1.56285,1.563,103400000.0
2009-08-26 12:22:00,1.56315,1.5641,1.56315,1.56365,73400000.0
2009-08-26 12:23:00,1.56365,1.5639,1.56315,1.56385,104800000.0
2009-08-26 12:24:00,1.56385,1.5639,1.56325,1.56355,111700000.0
2009-08-26 12:25:00,1.56355,1.56395,1.563,1.5636,174700000.0
2009-08-26 12:26:00,1.56355,1.56375,1.56345,1.56365,69000000.0
2009-08-26 12:27:00,1.56355,1.56355,1.563,1.563,45000000.0
2009-08-26 12:28:00,1.563,1.5631,1.56255,1.56255,128200000.0
2009-08-26 12:29:00,1.56265,1.56285,1.5622,1.56285,147500000.0
2009-08-26 12:30:00,1.5629,1.5631,1.56275,1.5628,55000000.0
2009-08-26 12:31:00,1.5628,1.5629,1.56265,1.5628,49000000.0
2009-08-26 12:32:00,1.5628,1.5634,1.5628,1.56305,113300000.0
2009-08-26 12:33:00,1.563,1.5631,1.5624,1.56255,198300000.0
2009-08-26 12:34:00,1.56255,1.56285,1.56225,1.56235,107500000.0
2009-08-26 12:35:00,1.56235,1.5633,1.5623,1.5633,82900000.0
2009-08-26 12:36:00,1.56335,1.5634,1.56275,1.56275,92300000.0
2009-08-26 12:37:00,1.56285,1.563,1.56225,1.5625,82100000.0
2009-08-26 12:38:00,1.56235,1.5624,1.56195,1.56205,74200000.0
2009-08-26 12:39:00,1.56215,1.56235,1.5618,1.5619,57700000.0
2009-08-26 12:40:00,1.5618,1.5619,1.5614,1.5616,92000000.0
2009-08-26 12:41:00,1.5615,1.56195,1.5614,1.56185,45100000.0
2009-08-26 12:42:00,1.56185,1.56235,1.56155,1.56235,90800000.0
2009-08-26 12:43:00,1.56235,1.5628,1.56235,1.5627,22400000.0
2009-08-26 12:44:00,1.56265,1.5629,1.56255,1.5626,32700000.0
2009-08-26 12:45:00,1.5626,1.56285,1.5624,1.56245,55100000.0
2009-08-26 12:46:00,1.56245,1.56285,1.56235,1.5625,124100000.0
2009-08-26 12:47:00,1.5626,1.5628,1.5625,1.56265,20600000.0
2009-08-26 12:48:00,1.56275,1.56285,1.5624,1.56265,39600000.0
2009-08-26 12:49:00,1.56265,1.56285,1.56255,1.56285,56000000.0
2009-08-26 12:50:00,1.56275,1.56295,1.56245,1.56255,59300000.0
2009-08-26 12:51:00,1.56265,1.56265,1.5623,1.5623,43100000.0
2009-08-26 12:52:00,1.5623,1.5625,1.56225,1.5624,28300000.0
2009-08-26 12:53:00,1.5624,1.5624,1.5621,1.56215,24000000.0
2009-08-26 12:54:00,1.56205,1.56245,1.562,1.5624,28000000.0
2009-08-26 12:55:00,1.56205,1.56205,1.5615,1.56185,87000000.0
2009-08-26 12:56:00,1.56185,1.562,1.56135,1.5617,43900000.0
2009-08-26 12:57:00,1.56175,1.5618,1.5615,1.56155,44300000.0
2009-08-26 12:58:00,1.56145,1.56145,1.5611,1.5614,90400000.0
2009-08-26 12:59:00,1.56135,1.5615,1.56085,1.56105,133900000.0
2009-08-26 13:00:00,1.56105,1.56185,1.56095,1.56175,200900000.0
2009-08-26 13:01:00,1.5617,1.562,1.56165,1.562,43500000.0
2009-08-26 13:02:00,1.562,1.56215,1.56125,1.5617,138800000.0
2009-08-26 13:03:00,1.56165,1.5617,1.5612,1.56125,76800000.0
2009-08-26 13:04:00,1.56135,1.5614,1.56085,1.56095,132200000.0
2009-08-26 13:05:00,1.56085,1.561,1.56055,1.56085,74100000.0
2009-08-26 13:06:00,1.5609,1.5609,1.56035,1.56065,93400000.0
2009-08-26 13:07:00,1.56075,1.56085,1.56055,1.56075,55900000.0
2009-08-26 13:08:00,1.56065,1.5613,1.56065,1.56095,110600000.0
2009-08-26 13:09:00,1.56095,1.56115,1.55955,1.55955,58600000.0
2009-08-26 13:10:00,1.55955,1.56025,1.55955,1.5599,144000000.0
2009-08-26 13:11:00,1.55985,1.5599,1.559,1.55955,181800000.0
2009-08-26 13:12:00,1.5596,1.56005,1.5596,1.5596,102800000.0
2009-08-26 13:13:00,1.5596,1.5598,1.5595,1.55955,116600000.0
2009-08-26 13:14:00,1.55955,1.56025,1.55955,1.5598,161600000.0
2009-08-26 13:15:00,1.5598,1.55995,1.55935,1.5594,84400000.0
2009-08-26 13:16:00,1.5594,1.5597,1.5591,1.55945,195800000.0
2009-08-26 13:17:00,1.55945,1.5597,1.5589,1.55935,334360000.0
2009-08-26 13:18:00,1.5594,1.55955,1.559,1.5591,209900000.0
2009-08-26 13:19:00,1.55915,1.5593,1.559,1.5593,151200000.0
2009-08-26 13:20:00,1.5593,1.55935,1.5589,1.5592,81260000.0
2009-08-26 13:21:00,1.55915,1.5594,1.55905,1.55935,178200000.0
2009-08-26 13:22:00,1.5593,1.55975,1.5593,1.5597,297000000.0
2009-08-26 13:23:00,1.5597,1.55975,1.5589,1.5589,196000000.0
2009-08-26 13:24:00,1.55895,1.55915,1.5583,1.55855,197820000.0
2009-08-26 13:25:00,1.5586,1.5588,1.55805,1.55825,174600000.0
2009-08-26 13:26:00,1.55825,1.55925,1.5582,1.55925,308200000.0
2009-08-26 13:27:00,1.55925,1.55945,1.5581,1.5581,135600000.0
2009-08-26 13:28:00,1.5582,1.5591,1.5582,1.5591,116800000.0
2009-08-26 13:29:00,1.55905,1.5593,1.5587,1.5587,80200000.0
2009-08-26 13:30:00,1.5587,1.5587,1.55775,1.55795,184700000.0
2009-08-26 13:31:00,1.55795,1.5582,1.5574,1.5575,112400000.0
2009-08-26 13:32:00,1.5575,1.55845,1.5574,1.55825,98300000.0
2009-08-26 13:33:00,1.55825,1.5585,1.5579,1.5581,75800000.0
2009-08-26 13:34:00,1.55815,1.5588,1.5578,1.55785,82300000.0
2009-08-26 13:35:00,1.55785,1.5581,1.55675,1.55695,129100000.0
2009-08-26 13:36:00,1.55695,1.55785,1.55695,1.55785,178200000.0
2009-08-26 13:37:00,1.55785,1.5579,1.5573,1.5575,148600000.0
2009-08-26 13:38:00,1.5575,1.5578,1.5575,1.5578,89400000.0
2009-08-26 13:39:00,1.55775,1.55775,1.55655,1.55675,60800000.0
2009-08-26 13:40:00,1.55675,1.55685,1.556,1.55605,165100000.0
2009-08-26 13:41:00,1.5562,1.55655,1.55535,1.55545,95400000.0
2009-08-26 13:42:00,1.55545,1.55635,1.55535,1.55615,140700000.0
2009-08-26 13:43:00,1.55615,1.55635,1.5559,1.5559,83500000.0
2009-08-26 13:44:00,1.5559,1.556,1.5545,1.5551,268100000.0
2009-08-26 13:45:00,1.5551,1.55645,1.5551,1.55635,116700000.0
2009-08-26 13:46:00,1.5564,1.5565,1.55635,1.5565,44000000.0
2009-08-26 13:47:00,1.5565,1.5565,1.5563,1.5563,41000000.0
2009-08-26 13:48:00,1.5564,1.5567,1.5563,1.5567,53000000.0
2009-08-26 13:49:00,1.5567,1.5569,1.5566,1.55665,67600000.0
2009-08-26 13:50:00,1.55675,1.5575,1.55665,1.5572,126900000.0
2009-08-26 13:51:00,1.5573,1.5576,1.55725,1.5576,76400000.0
2009-08-26 13:52:00,1.5575,1.5575,1.55695,1.55715,71700000.0
2009-08-26 13:53:00,1.55715,1.55725,1.55685,1.55725,47200000.0
2009-08-26 13:54:00,1.55715,1.55715,1.55635,1.55645,89600000.0
2009-08-26 13:55:00,1.5565,1.55725,1.5564,1.55725,144600000.0
2009-08-26 13:56:00,1.55725,1.55735,1.5569,1.5569,99300000.0
2009-08-26 13:57:00,1.5569,1.557,1.55625,1.55625,130600000.0
2009-08-26 13:58:00,1.55625,1.55635,1.5554,1.5559,333300000.0
2009-08-26 13:59:00,1.5558,1.5561,1.55545,1.5556,129400000.0
2009-08-26 14:00:00,1.5556,1.5559,1.55465,1.55525,452900000.0
2009-08-26 14:01:00,1.5553,1.55535,1.55465,1.55485,120200000.0
2009-08-26 14:02:00,1.55485,1.55535,1.5548,1.55535,271900000.0
2009-08-26 14:03:00,1.5555,1.55565,1.55495,1.5554,232900000.0
2009-08-26 14:04:00,1.55545,1.5558,1.5552,1.5557,88400000.0
2009-08-26 14:05:00,1.5557,1.5564,1.55555,1.5563,188800000.0
2009-08-26 14:06:00,1.55625,1.55655,1.55615,1.5565,173400000.0
2009-08-26 14:07:00,1.5565,1.5565,1.5558,1.55595,117400000.0
2009-08-26 14:08:00,1.55595,1.55605,1.5555,1.5555,73700000.0
2009-08-26 14:09:00,1.5556,1.5558,1.55445,1.55445,245300000.0
2009-08-26 14:10:00,1.55445,1.5554,1.55445,1.55535,248500000.0
2009-08-26 14:11:00,1.55535,1.55555,1.55515,1.5553,209000000.0
2009-08-26 14:12:00,1.5554,1.5556,1.55515,1.55555,164600000.0
2009-08-26 14:13:00,1.5555,1.55605,1.5555,1.556,166600000.0
2009-08-26 14:14:00,1.556,1.5569,1.556,1.55655,413100000.0
2009-08-26 14:15:00,1.5567,1.55745,1.5565,1.5565,257800000.0
2009-08-26 14:16:00,1.5565,1.5565,1.5563,1.5564,128400000.0
2009-08-26 14:17:00,1.5563,1.5565,1.55615,1.5562,167200000.0
2009-08-26 14:18:00,1.55615,1.55655,1.55615,1.5564,172600000.0
2009-08-26 14:19:00,1.5564,1.5565,1.55615,1.5564,77400000.0
2009-08-26 14:20:00,1.5564,1.55655,1.556,1.5561,48300000.0
2009-08-26 14:21:00,1.5562,1.5562,1.55585,1.556,17700000.0
2009-08-26 14:22:00,1.5559,1.5559,1.55525,1.55525,116000000.0
2009-08-26 14:23:00,1.5554,1.55545,1.55515,1.5554,90100000.0
2009-08-26 14:24:00,1.5554,1.5555,1.55495,1.5554,156400000.0
2009-08-26 14:25:00,1.55545,1.5557,1.55465,1.55465,140100000.0
2009-08-26 14:26:00,1.5547,1.55495,1.55415,1.5548,283000000.0
2009-08-26 14:27:00,1.5548,1.5554,1.55475,1.55515,151000000.0
2009-08-26 14:28:00,1.55515,1.55535,1.5548,1.55485,332700000.0
2009-08-26 14:29:00,1.55485,1.5554,1.55425,1.55425,358500000.0
2009-08-26 14:30:00,1.55425,1.5558,1.55375,1.55525,396100000.0
2009-08-26 14:31:00,1.55525,1.5568,1.55505,1.5566,359700000.0
2009-08-26 14:32:00,1.55695,1.5575,1.55595,1.556,270500000.0
2009-08-26 14:33:00,1.55615,1.55665,1.5556,1.55625,545600000.0
2009-08-26 14:34:00,1.5563,1.55645,1.55535,1.55575,311700000.0
2009-08-26 14:35:00,1.5558,1.5569,1.5557,1.5566,280300000.0
2009-08-26 14:36:00,1.55665,1.5567,1.55605,1.5562,341800000.0
2009-08-26 14:37:00,1.55625,1.55665,1.55585,1.5562,232000000.0
2009-08-26 14:38:00,1.5563,1.5569,1.55605,1.5569,411600000.0
2009-08-26 14:39:00,1.5569,1.55705,1.55635,1.5567,398000000.0
2009-08-26 14:40:00,1.5567,1.55675,1.55615,1.55625,250200000.0
2009-08-26 14:41:00,1.5562,1.55645,1.55605,1.55615,353900000.0
2009-08-26 14:42:00,1.55615,1.55665,1.556,1.55635,206800000.0
2009-08-26 14:43:00,1.55635,1.55655,1.5561,1.55615,417000000.0
2009-08-26 14:44:00,1.55625,1.55655,1.55595,1.55645,279800000.0
2009-08-26 14:45:00,1.5565,1.5567,1.55605,1.55625,186500000.0
2009-08-26 14:46:00,1.5563,1.55645,1.5561,1.55635,126100000.0
2009-08-26 14:47:00,1.55645,1.5565,1.55595,1.55635,166600000.0
2009-08-26 14:48:00,1.55625,1.55655,1.5562,1.5563,188500000.0
2009-08-26 14:49:00,1.5563,1.5565,1.5561,1.5565,197300000.0
2009-08-26 14:50:00,1.5565,1.55665,1.5558,1.55595,191800000.0
2009-08-26 14:51:00,1.5556,1.556,1.55505,1.55505,284500000.0
2009-08-26 14:52:00,1.5551,1.5557,1.55505,1.55535,222500000.0
2009-08-26 14:53:00,1.55535,1.55575,1.5551,1.55555,199700000.0
2009-08-26 14:54:00,1.5556,1.5565,1.5555,1.5563,303900000.0
2009-08-26 14:55:00,1.556,1.5566,1.55575,1.5564,291400000.0
2009-08-26 14:56:00,1.5564,1.55675,1.5562,1.5563,241400000.0
2009-08-26 14:57:00,1.55625,1.55655,1.55615,1.55625,439400000.0
2009-08-26 14:58:00,1.5563,1.55635,1.5556,1.55595,372300000.0
2009-08-26 14:59:00,1.55595,1.55615,1.5557,1.55615,233800000.0
2009-08-26 15:00:00,1.55615,1.5562,1.5554,1.5561,430300000.0
2009-08-26 15:01:00,1.5561,1.5564,1.55585,1.5559,290900000.0
2009-08-26 15:02:00,1.55585,1.5562,1.5557,1.55605,302000000.0
2009-08-26 15:03:00,1.55605,1.5561,1.5555,1.55605,379700000.0
2009-08-26 15:04:00,1.5561,1.55645,1.55595,1.5563,202800000.0
2009-08-26 15:05:00,1.5562,1.5567,1.55605,1.5565,257600000.0
2009-08-26 15:06:00,1.5564,1.55695,1.55625,1.55665,299900000.0
2009-08-26 15:07:00,1.55655,1.55695,1.5561,1.5561,247700000.0
2009-08-26 15:08:00,1.5561,1.55645,1.55575,1.55605,346000000.0
2009-08-26 15:09:00,1.556,1.5561,1.55565,1.556,234100000.0
2009-08-26 15:10:00,1.556,1.5561,1.55565,1.5557,301200000.0
2009-08-26 15:11:00,1.5557,1.5557,1.55535,1.5557,228000000.0
2009-08-26 15:12:00,1.55565,1.5558,1.5551,1.55525,289900000.0
2009-08-26 15:13:00,1.55525,1.5553,1.5551,1.5553,178800000.0
2009-08-26 15:14:00,1.55535,1.55545,1.55515,1.55515,192100000.0
2009-08-26 15:15:00,1.55515,1.5552,1.5546,1.55505,339500000.0
2009-08-26 15:16:00,1.555,1.5554,1.5549,1.5554,378600000.0
2009-08-26 15:17:00,1.55545,1.55565,1.55495,1.55515,236900000.0
2009-08-26 15:18:00,1.55515,1.5554,1.55495,1.5553,251900000.0
2009-08-26 15:19:00,1.55525,1.55575,1.5545,1.5549,283200000.0
2009-08-26 15:20:00,1.55495,1.5551,1.55475,1.555,179800000.0
2009-08-26 15:21:00,1.555,1.55565,1.555,1.5554,283600000.0
2009-08-26 15:22:00,1.55545,1.55545,1.55485,1.5549,103900000.0
2009-08-26 15:23:00,1.5549,1.55565,1.5549,1.55565,309800000.0
2009-08-26 15:24:00,1.55555,1.55575,1.555,1.55565,276000000.0
2009-08-26 15:25:00,1.5557,1.55585,1.5552,1.55555,344100000.0
2009-08-26 15:26:00,1.5556,1.55565,1.55495,1.55505,296600000.0
2009-08-26 15:27:00,1.55505,1.55555,1.555,1.55535,272800000.0
2009-08-26 15:28:00,1.55535,1.5562,1.55535,1.5562,312400000.0
2009-08-26 15:29:00,1.55625,1.55635,1.5555,1.55585,373700000.0
2009-08-26 15:30:00,1.55585,1.5562,1.5554,1.55545,467900000.0
2009-08-26 15:31:00,1.5556,1.55635,1.5552,1.55595,335700000.0
2009-08-26 15:32:00,1.556,1.5562,1.55445,1.55455,379700000.0
2009-08-26 15:33:00,1.5545,1.55505,1.5543,1.55495,217400000.0
2009-08-26 15:34:00,1.5548,1.5557,1.5548,1.55555,222900000.0
2009-08-26 15:35:00,1.5556,1.5561,1.55515,1.5557,396500000.0
2009-08-26 15:36:00,1.5557,1.5562,1.5553,1.55585,283100000.0
2009-08-26 15:37:00,1.5559,1.55625,1.5555,1.55615,322900000.0
2009-08-26 15:38:00,1.5562,1.55675,1.5559,1.5566,275100000.0
2009-08-26 15:39:00,1.5566,1.55815,1.5565,1.55785,319500000.0
2009-08-26 15:40:00,1.55785,1.55825,1.55755,1.5582,354900002.0
2009-08-26 15:41:00,1.5582,1.5598,1.55815,1.5594,444500000.0
2009-08-26 15:42:00,1.55945,1.5613,1.55925,1.5606,513600000.0
2009-08-26 15:43:00,1.5605,1.56105,1.5601,1.5603,388700000.0
2009-08-26 15:44:00,1.5603,1.56125,1.56015,1.56105,396700000.0
2009-08-26 15:45:00,1.56105,1.56285,1.561,1.56255,413100000.0
2009-08-26 15:46:00,1.5622,1.56275,1.562,1.56275,271800000.0
2009-08-26 15:47:00,1.5624,1.56305,1.56235,1.56255,260400000.0
2009-08-26 15:48:00,1.5626,1.56265,1.5621,1.5621,250500000.0
2009-08-26 15:49:00,1.56225,1.5628,1.562,1.56225,338900000.0
2009-08-26 15:50:00,1.5623,1.5623,1.56155,1.5621,209800000.0
2009-08-26 15:51:00,1.5621,1.56225,1.56105,1.5611,224400000.0
2009-08-26 15:52:00,1.5611,1.56175,1.56085,1.56145,341200000.0
2009-08-26 15:53:00,1.56145,1.56165,1.56105,1.5613,133700000.0
2009-08-26 15:54:00,1.5613,1.5615,1.5611,1.5612,119900000.0
2009-08-26 15:55:00,1.56105,1.5618,1.5609,1.56175,255500000.0
2009-08-26 15:56:00,1.5617,1.56205,1.5617,1.56185,98800000.0
2009-08-26 15:57:00,1.5618,1.5619,1.56165,1.5617,69300000.0
2009-08-26 15:58:00,1.5617,1.56195,1.5612,1.56195,444600000.0
2009-08-26 15:59:00,1.5619,1.56245,1.56165,1.56165,449300000.0
2009-08-26 16:00:00,1.56165,1.5621,1.56095,1.5612,414400000.0
2009-08-26 16:01:00,1.56115,1.5616,1.5608,1.56105,281000000.0
2009-08-26 16:02:00,1.56105,1.5619,1.56065,1.56145,259700000.0
2009-08-26 16:03:00,1.56145,1.56175,1.56095,1.56155,348600000.0
2009-08-26 16:04:00,1.5617,1.56225,1.56145,1.56175,268200000.0
2009-08-26 16:05:00,1.5618,1.56195,1.56115,1.56135,387100000.0
2009-08-26 16:06:00,1.5614,1.5619,1.5613,1.5615,260500000.0
2009-08-26 16:07:00,1.5615,1.5617,1.5608,1.56105,372200000.0
2009-08-26 16:08:00,1.56125,1.5614,1.5608,1.5609,240200000.0
2009-08-26 16:09:00,1.56095,1.5614,1.56075,1.5611,366900000.0
2009-08-26 16:10:00,1.5611,1.5616,1.561,1.5616,326100000.0
2009-08-26 16:11:00,1.5617,1.5624,1.5616,1.562,211000000.0
2009-08-26 16:12:00,1.5619,1.5619,1.56095,1.56095,152600000.0
2009-08-26 16:13:00,1.561,1.5611,1.5606,1.5607,204900000.0
2009-08-26 16:14:00,1.5607,1.56135,1.56055,1.5609,277500000.0
2009-08-26 16:15:00,1.5608,1.56125,1.5601,1.56035,248200000.0
2009-08-26 16:16:00,1.56035,1.56035,1.5598,1.55995,154000000.0
2009-08-26 16:17:00,1.56005,1.56025,1.55975,1.56015,435700000.0
2009-08-26 16:18:00,1.56015,1.56025,1.55945,1.55965,489800000.0
2009-08-26 16:19:00,1.55965,1.56015,1.55945,1.56015,510500000.0
2009-08-26 16:20:00,1.56015,1.5604,1.5599,1.5603,358700000.0
2009-08-26 16:21:00,1.56035,1.56095,1.5602,1.56075,313900000.0
2009-08-26 16:22:00,1.56065,1.5612,1.56055,1.5611,451200000.0
2009-08-26 16:23:00,1.561,1.5617,1.5609,1.56145,477400000.0
2009-08-26 16:24:00,1.56145,1.56185,1.5614,1.5618,353700000.0
2009-08-26 16:25:00,1.56185,1.5621,1.5611,1.5617,277500000.0
2009-08-26 16:26:00,1.56165,1.56225,1.56165,1.5622,421800000.0
2009-08-26 16:27:00,1.5621,1.5624,1.56155,1.56155,305900000.0
2009-08-26 16:28:00,1.56155,1.56205,1.56155,1.56205,333900000.0
2009-08-26 16:29:00,1.56205,1.56235,1.56195,1.5621,193900000.0
2009-08-26 16:30:00,1.5621,1.5627,1.5618,1.56225,415000000.0
2009-08-26 16:31:00,1.56225,1.5623,1.5611,1.56115,402000000.0
2009-08-26 16:32:00,1.56115,1.5614,1.5603,1.5606,295000000.0
2009-08-26 16:33:00,1.5606,1.56075,1.5601,1.5606,377100000.0
2009-08-26 16:34:00,1.56065,1.5607,1.56015,1.56035,235300000.0
2009-08-26 16:35:00,1.5604,1.56055,1.5597,1.56015,93200000.0
2009-08-26 16:36:00,1.56015,1.56035,1.55945,1.55985,310100000.0
2009-08-26 16:37:00,1.55985,1.5602,1.55975,1.55995,222900000.0
2009-08-26 16:38:00,1.5601,1.5603,1.55975,1.5601,214300000.0
2009-08-26 16:39:00,1.56035,1.5605,1.5597,1.5602,187100000.0
2009-08-26 16:40:00,1.56025,1.561,1.5602,1.5608,189100000.0
2009-08-26 16:41:00,1.5608,1.56115,1.5607,1.561,339100000.0
2009-08-26 16:42:00,1.56105,1.5613,1.56095,1.56115,159500000.0
2009-08-26 16:43:00,1.56115,1.5613,1.5609,1.5611,285100000.0
2009-08-26 16:44:00,1.56125,1.5621,1.56105,1.56195,365800000.0
2009-08-26 16:45:00,1.56205,1.56345,1.562,1.56325,510900000.0
2009-08-26 16:46:00,1.56325,1.5634,1.56235,1.5626,547400000.0
2009-08-26 16:47:00,1.56265,1.5628,1.5623,1.56235,309500000.0
2009-08-26 16:48:00,1.56235,1.5632,1.56215,1.56305,486300000.0
2009-08-26 16:49:00,1.56305,1.56305,1.5623,1.56245,490400000.0
2009-08-26 16:50:00,1.56255,1.56305,1.5623,1.5626,324400000.0
2009-08-26 16:51:00,1.5627,1.5627,1.5621,1.56245,435700000.0
2009-08-26 16:52:00,1.5624,1.56305,1.5623,1.563,372300000.0
2009-08-26 16:53:00,1.5629,1.563,1.5625,1.56265,395400000.0
2009-08-26 16:54:00,1.5628,1.5632,1.5627,1.56295,216800000.0
2009-08-26 16:55:00,1.5631,1.56355,1.5625,1.5626,181000000.0
2009-08-26 16:56:00,1.5626,1.563,1.56235,1.56235,255000000.0
2009-08-26 16:57:00,1.5624,1.5625,1.5618,1.56195,403100000.0
2009-08-26 16:58:00,1.56195,1.56245,1.56195,1.56195,450900000.0
2009-08-26 16:59:00,1.5619,1.56245,1.5614,1.5623,265500000.0
2009-08-26 17:00:00,1.5624,1.5628,1.5617,1.5626,314200000.0
2009-08-26 17:01:00,1.5626,1.56305,1.56225,1.5627,295700000.0
2009-08-26 17:02:00,1.5627,1.56285,1.56255,1.56265,179200000.0
2009-08-26 17:03:00,1.5626,1.5627,1.5621,1.5621,295700000.0
2009-08-26 17:04:00,1.56205,1.56235,1.5619,1.56215,284900000.0
2009-08-26 17:05:00,1.5622,1.56255,1.5619,1.5624,444500000.0
2009-08-26 17:06:00,1.56235,1.56295,1.5622,1.5629,119100000.0
2009-08-26 17:07:00,1.56295,1.5631,1.56285,1.5631,79700000.0
2009-08-26 17:08:00,1.56305,1.56345,1.563,1.56315,123500000.0
2009-08-26 17:09:00,1.56315,1.56395,1.5631,1.5638,209000000.0
2009-08-26 17:10:00,1.5637,1.56385,1.56325,1.5636,329800000.0
2009-08-26 17:11:00,1.5636,1.5637,1.56335,1.5634,113000000.0
2009-08-26 17:12:00,1.56335,1.5635,1.563,1.563,140500000.0
2009-08-26 17:13:00,1.56295,1.5634,1.5629,1.56295,250400000.0
2009-08-26 17:14:00,1.563,1.56305,1.5622,1.56255,257400000.0
2009-08-26 17:15:00,1.56255,1.5631,1.56255,1.563,216200000.0
2009-08-26 17:16:00,1.5629,1.5631,1.5627,1.56295,109700000.0
2009-08-26 17:17:00,1.5629,1.5634,1.5629,1.56335,129600000.0
2009-08-26 17:18:00,1.56345,1.56355,1.56275,1.56285,142600000.0
2009-08-26 17:19:00,1.5628,1.5633,1.56275,1.5631,147300000.0
2009-08-26 17:20:00,1.5631,1.5636,1.56295,1.56355,304300000.0
2009-08-26 17:21:00,1.5636,1.5636,1.5623,1.5625,252100000.0
2009-08-26 17:22:00,1.5625,1.56265,1.56215,1.56215,281000000.0
2009-08-26 17:23:00,1.56225,1.5624,1.56175,1.56205,256800000.0
2009-08-26 17:24:00,1.56205,1.56245,1.56175,1.56245,206700000.0
2009-08-26 17:25:00,1.56245,1.5627,1.56215,1.5624,150000000.0
2009-08-26 17:26:00,1.56245,1.563,1.56235,1.56275,234200000.0
2009-08-26 17:27:00,1.56275,1.5629,1.5627,1.56275,158300000.0
2009-08-26 17:28:00,1.5628,1.5629,1.5625,1.56285,211100000.0
2009-08-26 17:29:00,1.5629,1.56325,1.56265,1.56315,251400000.0
2009-08-26 17:30:00,1.56315,1.5634,1.56305,1.5631,108100000.0
2009-08-26 17:31:00,1.56315,1.5633,1.5628,1.563,148400000.0
2009-08-26 17:32:00,1.563,1.56335,1.5621,1.5624,196000000.0
2009-08-26 17:33:00,1.5625,1.56275,1.56225,1.5626,132800000.0
2009-08-26 17:34:00,1.56255,1.5633,1.56255,1.56325,141900000.0
2009-08-26 17:35:00,1.5633,1.5636,1.56315,1.56345,195300000.0
2009-08-26 17:36:00,1.5635,1.5636,1.5629,1.5631,136900000.0
2009-08-26 17:37:00,1.5631,1.56325,1.5628,1.5632,88800000.0
2009-08-26 17:38:00,1.56325,1.5634,1.563,1.56315,133100000.0
2009-08-26 17:39:00,1.56325,1.56325,1.56255,1.563,176400000.0
2009-08-26 17:40:00,1.563,1.56305,1.5624,1.5628,186500000.0
2009-08-26 17:41:00,1.56295,1.56365,1.56295,1.56365,93700000.0
2009-08-26 17:42:00,1.56365,1.56375,1.56345,1.56365,93600000.0
2009-08-26 17:43:00,1.56365,1.56375,1.5634,1.5636,71300000.0
2009-08-26 17:44:00,1.5636,1.5642,1.5634,1.56395,114100000.0
2009-08-26 17:45:00,1.56395,1.5642,1.56395,1.56415,134900000.0
2009-08-26 17:46:00,1.56415,1.5644,1.56405,1.5644,100400000.0
2009-08-26 17:47:00,1.5643,1.5648,1.56415,1.56445,112400000.0
2009-08-26 17:48:00,1.5646,1.56465,1.56415,1.5642,105600000.0
2009-08-26 17:49:00,1.56425,1.5647,1.564,1.5642,178400000.0
2009-08-26 17:50:00,1.5642,1.56465,1.5641,1.5644,169800000.0
2009-08-26 17:51:00,1.56445,1.565,1.56445,1.56475,140700000.0
2009-08-26 17:52:00,1.56475,1.5649,1.56445,1.56475,82700000.0
2009-08-26 17:53:00,1.56475,1.565,1.56475,1.56475,95200000.0
2009-08-26 17:54:00,1.56475,1.5649,1.5645,1.56485,183800000.0
2009-08-26 17:55:00,1.56475,1.56485,1.5643,1.56455,181100000.0
2009-08-26 17:56:00,1.56455,1.56455,1.5641,1.56425,40400000.0
2009-08-26 17:57:00,1.56425,1.56435,1.56405,1.5642,65200000.0
2009-08-26 17:58:00,1.56425,1.5643,1.56385,1.5642,134000000.0
2009-08-26 17:59:00,1.5642,1.56425,1.5635,1.5635,179100000.0
2009-08-26 18:00:00,1.5635,1.5643,1.5635,1.5643,224400000.0
2009-08-26 18:01:00,1.5643,1.56435,1.56385,1.56395,187200000.0
2009-08-26 18:02:00,1.56395,1.56395,1.56375,1.56375,80900000.0
2009-08-26 18:03:00,1.56375,1.56385,1.5635,1.56355,57400000.0
2009-08-26 18:04:00,1.56355,1.5637,1.56345,1.5637,31200000.0
2009-08-26 18:05:00,1.56365,1.56375,1.56275,1.56295,134600000.0
2009-08-26 18:06:00,1.56295,1.5633,1.5627,1.56315,248100000.0
2009-08-26 18:07:00,1.56315,1.56365,1.5628,1.56355,165000000.0
2009-08-26 18:08:00,1.5636,1.5639,1.5633,1.5639,78800000.0
2009-08-26 18:09:00,1.56395,1.56405,1.5637,1.56385,85900000.0
2009-08-26 18:10:00,1.5638,1.5641,1.56365,1.5638,106300000.0
2009-08-26 18:11:00,1.56385,1.56385,1.5636,1.5636,51500000.0
2009-08-26 18:12:00,1.56365,1.56395,1.5636,1.56395,156100000.0
2009-08-26 18:13:00,1.56395,1.5641,1.5635,1.5638,134200000.0
2009-08-26 18:14:00,1.5638,1.56385,1.5634,1.56355,93000000.0
2009-08-26 18:15:00,1.56355,1.5637,1.5632,1.5633,61100000.0
2009-08-26 18:16:00,1.5633,1.56385,1.5633,1.5637,93800000.0
2009-08-26 18:17:00,1.5637,1.5638,1.56355,1.56365,112100000.0
2009-08-26 18:18:00,1.5637,1.5639,1.56365,1.5639,59000000.0
2009-08-26 18:19:00,1.5639,1.5639,1.5634,1.5637,73900000.0
2009-08-26 18:20:00,1.5637,1.56395,1.56325,1.56345,176800000.0
2009-08-26 18:21:00,1.56345,1.5635,1.56305,1.56335,99000000.0
2009-08-26 18:22:00,1.5633,1.5637,1.5632,1.56345,76000000.0
2009-08-26 18:23:00,1.56355,1.56355,1.56295,1.56305,127100000.0
2009-08-26 18:24:00,1.5631,1.5633,1.56285,1.5633,64000000.0
2009-08-26 18:25:00,1.56325,1.56335,1.5629,1.563,53000000.0
2009-08-26 18:26:00,1.56295,1.5632,1.56295,1.563,38000000.0
2009-08-26 18:27:00,1.563,1.5632,1.5629,1.56305,63700000.0
2009-08-26 18:28:00,1.56315,1.56325,1.56275,1.56285,66200000.0
2009-08-26 18:29:00,1.5629,1.56295,1.56235,1.5624,79200000.0
2009-08-26 18:30:00,1.56245,1.56285,1.5624,1.56285,159900000.0
2009-08-26 18:31:00,1.56285,1.5634,1.5627,1.56325,112700000.0
2009-08-26 18:32:00,1.5634,1.5634,1.56305,1.5632,118800000.0
2009-08-26 18:33:00,1.5632,1.56335,1.563,1.563,39900000.0
2009-08-26 18:34:00,1.56305,1.56305,1.56235,1.5627,118800000.0
2009-08-26 18:35:00,1.5626,1.5627,1.56205,1.5622,134400000.0
2009-08-26 18:36:00,1.5622,1.5623,1.5621,1.5623,81400000.0
2009-08-26 18:37:00,1.56225,1.5624,1.56195,1.562,121900000.0
2009-08-26 18:38:00,1.56215,1.56295,1.56215,1.56275,155700000.0
2009-08-26 18:39:00,1.56275,1.5629,1.56265,1.5629,75700000.0
2009-08-26 18:40:00,1.56295,1.563,1.5628,1.5629,59100000.0
2009-08-26 18:41:00,1.5629,1.56315,1.5627,1.56295,109900000.0
2009-08-26 18:42:00,1.56285,1.5632,1.5628,1.5628,53000000.0
2009-08-26 18:43:00,1.5627,1.5631,1.5627,1.56285,196500000.0
2009-08-26 18:44:00,1.5629,1.5632,1.5628,1.56295,219200000.0
2009-08-26 18:45:00,1.56285,1.56325,1.56285,1.5631,151500000.0
2009-08-26 18:46:00,1.56325,1.56325,1.5631,1.56315,75700000.0
2009-08-26 18:47:00,1.56325,1.5633,1.56315,1.56325,16800000.0
2009-08-26 18:48:00,1.56325,1.56335,1.5631,1.5631,34000000.0
2009-08-26 18:49:00,1.5631,1.56365,1.56295,1.56355,61700000.0
2009-08-26 18:50:00,1.56365,1.5639,1.5634,1.5635,71900000.0
2009-08-26 18:51:00,1.5635,1.5636,1.5634,1.56345,53500000.0
2009-08-26 18:52:00,1.56355,1.56365,1.5634,1.56355,110400000.0
2009-08-26 18:53:00,1.56355,1.56375,1.5635,1.56365,31000000.0
2009-08-26 18:54:00,1.56365,1.5637,1.56345,1.5636,53000000.0
2009-08-26 18:55:00,1.5636,1.5636,1.56335,1.56345,66600000.0
2009-08-26 18:56:00,1.56345,1.5638,1.5634,1.5635,157400000.0
2009-08-26 18:57:00,1.56345,1.5637,1.56345,1.5636,60700000.0
2009-08-26 18:58:00,1.5636,1.5639,1.5636,1.5638,93600000.0
2009-08-26 18:59:00,1.5639,1.56435,1.5639,1.5643,134200000.0
2009-08-26 19:00:00,1.5643,1.5646,1.56415,1.5642,131700000.0
2009-08-26 19:01:00,1.5643,1.5643,1.56405,1.5642,69100000.0
2009-08-26 19:02:00,1.56415,1.5643,1.56395,1.5642,158400000.0
2009-08-26 19:03:00,1.56425,1.56435,1.5641,1.56425,120400000.0
2009-08-26 19:04:00,1.5643,1.5643,1.564,1.5642,86900000.0
2009-08-26 19:05:00,1.56395,1.56425,1.5639,1.56425,85100000.0
2009-08-26 19:06:00,1.56425,1.5643,1.564,1.564,72000000.0
2009-08-26 19:07:00,1.5641,1.56435,1.5639,1.56395,63400000.0
2009-08-26 19:08:00,1.5638,1.5639,1.56355,1.56365,83100000.0
2009-08-26 19:09:00,1.56365,1.56425,1.56365,1.5642,91800000.0
2009-08-26 19:10:00,1.56415,1.56425,1.56405,1.56425,37700000.0
2009-08-26 19:11:00,1.56415,1.5644,1.5639,1.564,109200000.0
2009-08-26 19:12:00,1.56395,1.56395,1.56355,1.56365,117600000.0
2009-08-26 19:13:00,1.5637,1.5638,1.5636,1.5637,73800000.0
2009-08-26 19:14:00,1.56375,1.5638,1.56355,1.56375,50200000.0
2009-08-26 19:15:00,1.56375,1.564,1.5637,1.5637,60300000.0
2009-08-26 19:16:00,1.5637,1.5641,1.5637,1.56385,36000000.0
2009-08-26 19:17:00,1.56385,1.56405,1.5637,1.56395,78800000.0
2009-08-26 19:18:00,1.56395,1.56395,1.56375,1.56385,68400000.0
2009-08-26 19:19:00,1.56385,1.564,1.56365,1.56395,54200000.0
2009-08-26 19:20:00,1.564,1.56405,1.5635,1.5638,59400000.0
2009-08-26 19:21:00,1.56385,1.5642,1.5638,1.564,44300000.0
2009-08-26 19:22:00,1.56405,1.5645,1.5639,1.56425,120700000.0
2009-08-26 19:23:00,1.5643,1.5643,1.5641,1.56425,13700000.0
2009-08-26 19:24:00,1.5643,1.5644,1.56425,1.5644,30700000.0
2009-08-26 19:25:00,1.5644,1.5645,1.5642,1.56425,55400000.0
2009-08-26 19:26:00,1.5642,1.5642,1.564,1.56415,38800000.0
2009-08-26 19:27:00,1.5642,1.5642,1.56405,1.5641,35300000.0
2009-08-26 19:28:00,1.5641,1.5642,1.5641,1.5642,25700000.0
2009-08-26 19:29:00,1.56415,1.56455,1.564,1.5642,54500000.0
2009-08-26 19:30:00,1.5642,1.5642,1.5634,1.56365,40800000.0
2009-08-26 19:31:00,1.5637,1.56385,1.56355,1.56375,70200000.0
2009-08-26 19:32:00,1.56385,1.56435,1.56375,1.5642,59800000.0
2009-08-26 19:33:00,1.5642,1.5648,1.5642,1.56455,62600000.0
2009-08-26 19:34:00,1.56465,1.5649,1.56455,1.56465,74700000.0
2009-08-26 19:35:00,1.5647,1.5651,1.5647,1.56495,58600000.0
2009-08-26 19:36:00,1.5649,1.565,1.56455,1.56455,52800000.0
2009-08-26 19:37:00,1.56455,1.56465,1.5643,1.5646,38000000.0
2009-08-26 19:38:00,1.56465,1.56475,1.5645,1.56455,46400000.0
2009-08-26 19:39:00,1.56445,1.56455,1.56415,1.56445,75300000.0
2009-08-26 19:40:00,1.5644,1.56455,1.5644,1.56455,52400000.0
2009-08-26 19:41:00,1.5646,1.56465,1.5645,1.56465,35900000.0
2009-08-26 19:42:00,1.56455,1.5646,1.5644,1.5645,49100000.0
2009-08-26 19:43:00,1.5644,1.5646,1.56425,1.56425,133400000.0
2009-08-26 19:44:00,1.56425,1.5645,1.5642,1.56435,93800000.0
2009-08-26 19:45:00,1.56445,1.56465,1.56415,1.56425,85000000.0
2009-08-26 19:46:00,1.5643,1.5644,1.5641,1.5642,102200000.0
2009-08-26 19:47:00,1.5642,1.5643,1.56405,1.5642,126900000.0
2009-08-26 19:48:00,1.56425,1.5645,1.5641,1.56435,86100000.0
2009-08-26 19:49:00,1.56445,1.56445,1.56415,1.56415,32100000.0
2009-08-26 19:50:00,1.56425,1.5645,1.5641,1.56425,20200000.0
2009-08-26 19:51:00,1.56425,1.56425,1.5641,1.5641,40800000.0
2009-08-26 19:52:00,1.5641,1.56425,1.564,1.56415,47600000.0
2009-08-26 19:53:00,1.56405,1.56415,1.5639,1.56405,22000000.0
2009-08-26 19:54:00,1.56405,1.56415,1.564,1.56405,4000000.0
2009-08-26 19:55:00,1.56415,1.56425,1.56405,1.5641,20400000.0
2009-08-26 19:56:00,1.564,1.5643,1.56385,1.56385,50400000.0
2009-08-26 19:57:00,1.56375,1.5641,1.56345,1.56355,173200000.0
2009-08-26 19:58:00,1.5636,1.56385,1.56315,1.56315,127400000.0
2009-08-26 19:59:00,1.56315,1.5635,1.5631,1.5633,50600000.0
2009-08-26 20:00:00,1.5633,1.56355,1.56325,1.56325,178500000.0
2009-08-26 20:01:00,1.56325,1.5637,1.563,1.5636,172200000.0
2009-08-26 20:02:00,1.5636,1.5636,1.56315,1.5633,152600000.0
2009-08-26 20:03:00,1.56335,1.56365,1.5633,1.56335,58800000.0
2009-08-26 20:04:00,1.56335,1.5634,1.56325,1.5633,51000000.0
2009-08-26 20:05:00,1.56335,1.56345,1.56315,1.56325,87400000.0
2009-08-26 20:06:00,1.5633,1.56405,1.56315,1.5638,117800000.0
2009-08-26 20:07:00,1.56385,1.56425,1.5637,1.56425,88800000.0
2009-08-26 20:08:00,1.5642,1.5642,1.5641,1.56415,37400000.0
2009-08-26 20:09:00,1.5641,1.56415,1.56395,1.56405,42400000.0
2009-08-26 20:10:00,1.56405,1.5642,1.56385,1.5641,110900000.0
2009-08-26 20:11:00,1.564,1.56405,1.56375,1.5639,116100000.0
2009-08-26 20:12:00,1.564,1.56415,1.5637,1.564,116100000.0
2009-08-26 20:13:00,1.5641,1.5641,1.56395,1.564,24000000.0
2009-08-26 20:14:00,1.564,1.5643,1.56385,1.5643,142200000.0
2009-08-26 20:15:00,1.5643,1.5645,1.5641,1.5641,67700000.0
2009-08-26 20:16:00,1.5642,1.56435,1.5642,1.56425,39400000.0
2009-08-26 20:17:00,1.56425,1.56425,1.56385,1.56415,50800000.0
2009-08-26 20:18:00,1.56415,1.5644,1.56415,1.5644,55000000.0
2009-08-26 20:19:00,1.56435,1.56445,1.56435,1.5644,11200000.0
2009-08-26 20:20:00,1.5643,1.5644,1.5641,1.5641,34400000.0
2009-08-26 20:21:00,1.56415,1.56425,1.56415,1.56415,20300000.0
2009-08-26 20:22:00,1.56415,1.56435,1.56395,1.56395,130700000.0
2009-08-26 20:23:00,1.564,1.56445,1.56385,1.5643,154000000.0
2009-08-26 20:24:00,1.56435,1.5645,1.56405,1.56405,62200000.0
2009-08-26 20:25:00,1.56415,1.5645,1.5638,1.5638,93800000.0
2009-08-26 20:26:00,1.56385,1.56395,1.56375,1.5638,77300000.0
2009-08-26 20:27:00,1.5638,1.5641,1.5638,1.56395,32800000.0
2009-08-26 20:28:00,1.564,1.56405,1.5638,1.5639,47600000.0
2009-08-26 20:29:00,1.56395,1.5643,1.56395,1.56425,86900000.0
2009-08-26 20:30:00,1.5642,1.5642,1.56385,1.56405,37200000.0
2009-08-26 20:31:00,1.5641,1.5642,1.5639,1.5642,71800000.0
2009-08-26 20:32:00,1.5642,1.56425,1.5638,1.56385,60000000.0
2009-08-26 20:33:00,1.5637,1.56415,1.5637,1.5639,77900000.0
2009-08-26 20:34:00,1.564,1.5643,1.5638,1.56425,176900000.0
2009-08-26 20:35:00,1.56435,1.56465,1.56435,1.5645,128200000.0
2009-08-26 20:36:00,1.5645,1.56465,1.5643,1.5646,63300000.0
2009-08-26 20:37:00,1.56455,1.5648,1.56445,1.5645,47700000.0
2009-08-26 20:38:00,1.5644,1.5649,1.5644,1.56475,72500000.0
2009-08-26 20:39:00,1.5648,1.56485,1.56465,1.56485,50900000.0
2009-08-26 20:40:00,1.56485,1.5652,1.56465,1.5649,60900000.0
2009-08-26 20:41:00,1.5648,1.56485,1.5645,1.5646,72200000.0
2009-08-26 20:42:00,1.5647,1.56485,1.5645,1.5646,60400000.0
2009-08-26 20:43:00,1.5646,1.5647,1.5645,1.5647,15700000.0
2009-08-26 20:44:00,1.5647,1.56475,1.5646,1.56475,20000000.0
2009-08-26 20:45:00,1.5649,1.565,1.5643,1.5643,71300000.0
2009-08-26 20:46:00,1.5644,1.5645,1.5638,1.5642,179700000.0
2009-08-26 20:47:00,1.5638,1.564,1.56315,1.56325,153100000.0
2009-08-26 20:48:00,1.56325,1.56365,1.56325,1.5633,44400000.0
2009-08-26 20:49:00,1.5633,1.56365,1.5633,1.5634,83400000.0
2009-08-26 20:50:00,1.56335,1.5637,1.56325,1.5636,153200000.0
2009-08-26 20:51:00,1.56365,1.56365,1.5632,1.5632,59700000.0
2009-08-26 20:52:00,1.5632,1.5632,1.5628,1.5631,71800000.0
2009-08-26 20:53:00,1.5632,1.5637,1.56305,1.5637,81600000.0
2009-08-26 20:54:00,1.5637,1.5638,1.56325,1.5633,123100000.0
2009-08-26 20:55:00,1.56335,1.5636,1.5633,1.56355,180000000.0
2009-08-26 20:56:00,1.56355,1.56375,1.5634,1.56375,96200000.0
2009-08-26 20:57:00,1.56375,1.5638,1.56335,1.56345,84700000.0
2009-08-26 20:58:00,1.56345,1.564,1.56345,1.5638,180300000.0
2009-08-26 20:59:00,1.5637,1.56395,1.56355,1.56385,184400000.0
2009-08-26 21:00:00,1.56385,1.5646,1.56375,1.56445,151000000.0
2009-08-26 21:01:00,1.56445,1.5649,1.56445,1.5648,161300000.0
2009-08-26 21:02:00,1.56475,1.565,1.56475,1.5649,34500000.0
2009-08-26 21:03:00,1.56485,1.5652,1.56485,1.5651,43400000.0
2009-08-26 21:04:00,1.56515,1.5653,1.5649,1.5651,77800000.0
2009-08-26 21:05:00,1.5651,1.56515,1.5649,1.5649,139900000.0
2009-08-26 21:06:00,1.56495,1.5651,1.5647,1.56475,125500000.0
2009-08-26 21:07:00,1.56475,1.56485,1.56465,1.56465,128400000.0
2009-08-26 21:08:00,1.5647,1.5651,1.5647,1.56495,225700000.0
2009-08-26 21:09:00,1.56495,1.56525,1.56485,1.56515,93400000.0
2009-08-26 21:10:00,1.5652,1.5652,1.56475,1.56495,198000000.0
2009-08-26 21:11:00,1.5651,1.5651,1.56485,1.5649,80000000.0
2009-08-26 21:12:00,1.56485,1.565,1.5648,1.5649,56200000.0
2009-08-26 21:13:00,1.565,1.5651,1.5649,1.56505,25700000.0
2009-08-26 21:14:00,1.5651,1.5651,1.5649,1.56495,29700000.0
2009-08-26 21:15:00,1.5649,1.56505,1.56485,1.56495,28300000.0
2009-08-26 21:16:00,1.5651,1.56535,1.565,1.56515,54600000.0
2009-08-26 21:17:00,1.56505,1.56515,1.56475,1.5648,50200000.0
2009-08-26 21:18:00,1.5648,1.5651,1.56475,1.5649,84800000.0
2009-08-26 21:19:00,1.56495,1.565,1.5648,1.56495,84900000.0
2009-08-26 21:20:00,1.56495,1.5651,1.56475,1.5649,78600000.0
2009-08-26 21:21:00,1.56495,1.56505,1.5648,1.56485,23700000.0
2009-08-26 21:22:00,1.5648,1.56485,1.564,1.5643,100900000.0
2009-08-26 21:23:00,1.5643,1.56435,1.5639,1.5641,21200000.0
2009-08-26 21:24:00,1.56415,1.5643,1.56415,1.56425,14000000.0
2009-08-26 21:25:00,1.56415,1.5643,1.56405,1.5642,35200000.0
2009-08-26 21:26:00,1.56415,1.5642,1.5638,1.56395,48100000.0
2009-08-26 21:27:00,1.56385,1.56395,1.56365,1.56385,28600000.0
2009-08-26 21:28:00,1.5638,1.56385,1.5637,1.5637,52200000.0
2009-08-26 21:29:00,1.5637,1.564,1.5637,1.56395,21000000.0
2009-08-26 21:30:00,1.56385,1.56405,1.5638,1.5639,77000000.0
2009-08-26 21:31:00,1.5639,1.56405,1.56365,1.56385,67800000.0
2009-08-26 21:32:00,1.5638,1.56395,1.56375,1.5639,33900000.0
2009-08-26 21:33:00,1.5639,1.564,1.5636,1.56365,77500000.0
2009-08-26 21:34:00,1.56365,1.564,1.56345,1.564,14800000.0
2009-08-26 21:35:00,1.564,1.564,1.564,1.564,1700000.0
2009-08-26 21:36:00,1.564,1.564,1.5634,1.56345,29300000.0
2009-08-26 21:37:00,1.56345,1.5638,1.5634,1.56355,128400000.0
2009-08-26 21:38:00,1.56355,1.5638,1.56355,1.56375,26000000.0
2009-08-26 21:39:00,1.56375,1.5639,1.56345,1.5636,92400000.0
2009-08-26 21:40:00,1.5635,1.5637,1.5635,1.5637,62200000.0
2009-08-26 21:41:00,1.5637,1.56385,1.5636,1.56375,54200000.0
2009-08-26 21:42:00,1.5637,1.5639,1.5637,1.5637,80000000.0
2009-08-26 21:43:00,1.56375,1.5638,1.5635,1.5637,39000000.0
2009-08-26 21:44:00,1.5637,1.564,1.5637,1.56395,59000000.0
2009-08-26 21:45:00,1.56395,1.56405,1.5635,1.56375,142900000.0
2009-08-26 21:46:00,1.5638,1.564,1.5636,1.56365,164400000.0
2009-08-26 21:47:00,1.56375,1.564,1.56345,1.5637,124300000.0
2009-08-26 21:48:00,1.5637,1.5643,1.5637,1.5643,83800000.0
2009-08-26 21:49:00,1.56445,1.56455,1.56415,1.5643,76200000.0
2009-08-26 21:50:00,1.5643,1.56445,1.56425,1.5643,36800000.0
2009-08-26 21:51:00,1.5644,1.5645,1.5642,1.56445,97800000.0
2009-08-26 21:52:00,1.56435,1.56435,1.5641,1.5641,77300000.0
2009-08-26 21:53:00,1.564,1.5642,1.56395,1.56405,47400000.0
2009-08-26 21:54:00,1.56415,1.5642,1.564,1.5642,31400000.0
2009-08-26 21:55:00,1.5642,1.56425,1.564,1.564,34200000.0
2009-08-26 21:56:00,1.564,1.5641,1.564,1.5641,40800000.0
2009-08-26 21:57:00,1.5641,1.56435,1.56385,1.56395,71500000.0
2009-08-26 21:58:00,1.564,1.5641,1.5638,1.56395,64500000.0
2009-08-26 21:59:00,1.56385,1.5644,1.56375,1.56425,58400000.0
2009-08-26 22:00:00,1.56425,1.56425,1.5636,1.5637,86900000.0
2009-08-26 22:01:00,1.5638,1.5638,1.5635,1.5636,60100000.0
2009-08-26 22:02:00,1.5637,1.56375,1.5636,1.5637,38600000.0
2009-08-26 22:03:00,1.56375,1.5638,1.56345,1.5636,86800000.0
2009-08-26 22:04:00,1.5637,1.5637,1.56355,1.56365,15200000.0
2009-08-26 22:05:00,1.5637,1.56405,1.56365,1.56375,37300000.0
2009-08-26 22:06:00,1.56375,1.5638,1.5637,1.56375,56000000.0
2009-08-26 22:07:00,1.5638,1.564,1.5637,1.5639,79400000.0
2009-08-26 22:08:00,1.56395,1.56405,1.5639,1.56405,24600000.0
2009-08-26 22:09:00,1.56415,1.56415,1.56375,1.56415,56300000.0
2009-08-26 22:10:00,1.56405,1.5644,1.56405,1.56425,76400000.0
2009-08-26 22:11:00,1.56425,1.56435,1.56385,1.564,38900000.0
2009-08-26 22:12:00,1.564,1.56425,1.56375,1.56375,28800000.0
2009-08-26 22:13:00,1.5637,1.5637,1.5633,1.5636,64000000.0
2009-08-26 22:14:00,1.56365,1.56365,1.5633,1.5633,51700000.0
2009-08-26 22:15:00,1.5633,1.56335,1.5633,1.5633,24600000.0
2009-08-26 22:16:00,1.5633,1.56335,1.5633,1.5633,1600000.0
2009-08-26 22:17:00,1.5633,1.5633,1.5633,1.5633,1700000.0
2009-08-26 22:18:00,1.5633,1.5633,1.56325,1.56325,6100000.0
2009-08-26 22:19:00,1.56325,1.56325,1.56325,1.56325,20000000.0
2009-08-26 22:20:00,1.56325,1.56325,1.56325,1.56325,19000000.0
2009-08-26 22:21:00,1.56245,1.56245,1.56244,1.56244,2000000.0
2009-08-26 22:22:00,1.56325,1.56325,1.56325,1.56325,2000000.0
2009-08-26 22:23:00,1.56325,1.56325,1.56325,1.56325,20000000.0
2009-08-26 22:24:00,1.56325,1.56325,1.56325,1.56325,14000000.0
2009-08-26 22:25:00,1.56325,1.56325,1.5629,1.563,35400000.0
2009-08-26 22:26:00,1.563,1.563,1.563,1.563,30000000.0
2009-08-26 22:27:00,1.563,1.563,1.563,1.563,11000000.0
2009-08-26 22:28:00,1.563,1.563,1.563,1.563,4000000.0
2009-08-26 22:29:00,1.563,1.56305,1.563,1.563,21800000.0
2009-08-26 22:30:00,1.563,1.56305,1.563,1.563,20900000.0
2009-08-26 22:31:00,1.563,1.563,1.563,1.563,7400000.0
2009-08-26 22:32:00,1.563,1.56325,1.563,1.5632,18200000.0
2009-08-26 22:33:00,1.56325,1.5634,1.56325,1.56325,36800000.0
2009-08-26 22:34:00,1.5632,1.5636,1.56295,1.5635,39000000.0
2009-08-26 22:35:00,1.5635,1.56375,1.56345,1.5636,44800000.0
2009-08-26 22:36:00,1.5636,1.5638,1.56315,1.5634,48500000.0
2009-08-26 22:37:00,1.5634,1.5639,1.56315,1.5636,48600000.0
2009-08-26 22:38:00,1.5636,1.56365,1.56355,1.56365,11600000.0
2009-08-26 22:39:00,1.56365,1.56365,1.5633,1.5633,7000000.0
2009-08-26 22:40:00,1.56335,1.5634,1.56325,1.5634,11000000.0
2009-08-26 22:41:00,1.56335,1.56355,1.56335,1.56345,9600000.0
2009-08-26 22:42:00,1.56335,1.56335,1.56335,1.56335,5000000.0
2009-08-26 22:43:00,1.56335,1.5637,1.56335,1.5637,20400000.0
2009-08-26 22:44:00,1.5637,1.5637,1.5637,1.5637,1000000.0
2009-08-26 22:45:00,1.5637,1.5643,1.5637,1.5643,51600000.0
2009-08-26 22:46:00,1.5643,1.56445,1.5642,1.56435,98600000.0
2009-08-26 22:47:00,1.5644,1.5646,1.56425,1.56455,52800000.0
2009-08-26 22:48:00,1.56455,1.56495,1.56445,1.56485,32100000.0
2009-08-26 22:49:00,1.56485,1.56485,1.5644,1.56455,38300000.0
2009-08-26 22:50:00,1.5646,1.5647,1.5646,1.5647,8000000.0
2009-08-26 22:51:00,1.56455,1.5646,1.5636,1.5637,29100000.0
2009-08-26 22:52:00,1.5637,1.5639,1.5637,1.56375,51900000.0
2009-08-26 22:53:00,1.56385,1.564,1.56375,1.564,43600000.0
2009-08-26 22:54:00,1.564,1.5642,1.56395,1.564,47700000.0
2009-08-26 22:55:00,1.56395,1.564,1.56375,1.56385,41800000.0
2009-08-26 22:56:00,1.56385,1.56435,1.56385,1.56425,46800000.0
2009-08-26 22:57:00,1.56425,1.56425,1.56405,1.5641,24000000.0
2009-08-26 22:58:00,1.5633,1.5642,1.5633,1.56385,17000000.0
2009-08-26 22:59:00,1.56375,1.5639,1.5637,1.5639,9000000.0
2009-08-26 23:00:00,1.5639,1.564,1.5638,1.56385,11000000.0
2009-08-26 23:01:00,1.56385,1.56385,1.56355,1.56375,11200000.0
2009-08-26 23:02:00,1.5638,1.5639,1.5638,1.5639,9600000.0
2009-08-26 23:03:00,1.56395,1.56425,1.5637,1.564,46400000.0
2009-08-26 23:04:00,1.56405,1.56525,1.564,1.56525,23200000.0
2009-08-26 23:05:00,1.56485,1.56485,1.56395,1.56475,24800000.0
2009-08-26 23:06:00,1.5644,1.56475,1.5643,1.5644,23200000.0
2009-08-26 23:07:00,1.56445,1.56445,1.564,1.5642,32900000.0
2009-08-26 23:08:00,1.5642,1.56445,1.5638,1.56445,11000000.0
2009-08-26 23:09:00,1.56435,1.5648,1.5643,1.5648,22800000.0
2009-08-26 23:10:00,1.5648,1.56485,1.5648,1.56485,2000000.0
2009-08-26 23:11:00,1.5646,1.56465,1.5646,1.56465,10400000.0
2009-08-26 23:12:00,1.5648,1.56485,1.5648,1.5648,3000000.0
2009-08-26 23:13:00,1.56485,1.56505,1.5646,1.5646,4000000.0
2009-08-26 23:14:00,1.56475,1.56485,1.56475,1.56485,4000000.0
2009-08-26 23:15:00,1.56485,1.56485,1.5647,1.5647,2600000.0
2009-08-26 23:16:00,1.5647,1.5647,1.56375,1.56375,15500000.0
2009-08-26 23:17:00,1.56383,1.56388,1.56381,1.56388,76640000.0
2009-08-26 23:18:00,1.56385,1.56495,1.56375,1.5646,76640000.0
2009-08-26 23:19:00,1.5646,1.5646,1.56415,1.5642,31800000.0
2009-08-26 23:20:00,1.5642,1.5642,1.56415,1.5642,7000000.0
2009-08-26 23:21:00,1.5641,1.56425,1.5641,1.56415,9000000.0
2009-08-26 23:22:00,1.5642,1.5642,1.56415,1.5642,5000000.0
2009-08-26 23:23:00,1.5642,1.56435,1.5642,1.56425,8000000.0
2009-08-26 23:24:00,1.5642,1.56435,1.56375,1.564,13300000.0
2009-08-26 23:25:00,1.56375,1.5639,1.56375,1.5638,11200000.0
2009-08-26 23:26:00,1.56395,1.56405,1.5638,1.56405,38000000.0
2009-08-26 23:27:00,1.56405,1.56405,1.5638,1.5638,3600000.0
2009-08-26 23:28:00,1.56385,1.56405,1.56385,1.564,6600000.0
2009-08-26 23:29:00,1.564,1.56415,1.564,1.564,20500000.0
2009-08-26 23:30:00,1.564,1.56415,1.56375,1.56375,17300000.0
2009-08-26 23:31:00,1.5638,1.5639,1.5638,1.5639,6000000.0
2009-08-26 23:32:00,1.56385,1.56425,1.56375,1.56395,46800000.0
2009-08-26 23:33:00,1.5638,1.5638,1.5638,1.5638,4800000.0
2009-08-26 23:34:00,1.5638,1.56385,1.5638,1.5638,26800000.0
2009-08-26 23:35:00,1.56405,1.56405,1.56395,1.56395,4000000.0
2009-08-26 23:36:00,1.56385,1.56385,1.56375,1.56375,3800000.0
2009-08-26 23:37:00,1.56375,1.5638,1.56375,1.56375,5000000.0
2009-08-26 23:38:00,1.56375,1.5638,1.56375,1.56375,1600000.0
2009-08-26 23:39:00,1.56337,1.56338,1.56329,1.56329,4400000.0
2009-08-26 23:40:00,1.56375,1.56375,1.56375,1.56375,4400000.0
2009-08-26 23:41:00,1.56375,1.56375,1.56375,1.56375,1600000.0
2009-08-26 23:42:00,1.56375,1.56375,1.56375,1.56375,2800000.0
2009-08-26 23:43:00,1.56375,1.56375,1.56375,1.56375,4000000.0
2009-08-26 23:44:00,1.56375,1.56375,1.56375,1.56375,2400000.0
2009-08-26 23:45:00,1.56375,1.5641,1.5632,1.5641,6200000.0
2009-08-26 23:46:00,1.5632,1.56365,1.5632,1.56365,44600000.0
2009-08-26 23:47:00,1.5637,1.5639,1.5637,1.56375,20600000.0
2009-08-26 23:48:00,1.56385,1.56385,1.56385,1.56385,1000000.0
2009-08-26 23:49:00,1.56375,1.56375,1.56365,1.56375,14100000.0
2009-08-26 23:50:00,1.56385,1.56405,1.56385,1.56395,11000000.0
2009-08-26 23:51:00,1.56385,1.56385,1.5637,1.5637,12700000.0
2009-08-26 23:52:00,1.56365,1.56365,1.56365,1.56365,5700000.0
2009-08-26 23:53:00,1.56365,1.56365,1.5633,1.56335,54600000.0
2009-08-26 23:54:00,1.56335,1.56335,1.5632,1.5632,16050000.0
2009-08-26 23:55:00,1.5632,1.5632,1.5632,1.5632,600000.0
2009-08-26 23:56:00,1.5632,1.5632,1.5632,1.5632,900000.0
2009-08-26 23:57:00,1.5632,1.5632,1.5632,1.5632,2100000.0
2009-08-26 23:58:00,1.5632,1.5632,1.5632,1.5632,1050000.0
2009-08-26 23:59:00,1.56266,1.5627,1.56265,1.56266,2700000.0
2009-08-27 00:00:00,1.5632,1.5632,1.5632,1.5632,2700000.0
2009-08-27 00:01:00,1.56335,1.56335,1.5632,1.5632,3700000.0
2009-08-27 00:02:00,1.56325,1.56335,1.5632,1.5632,2700000.0
2009-08-27 00:03:00,1.56325,1.5636,1.5632,1.5632,31000000.0
2009-08-27 00:04:00,1.5632,1.5632,1.56295,1.56295,3550000.0
2009-08-27 00:05:00,1.563,1.563,1.563,1.563,11000000.0
2009-08-27 00:06:00,1.563,1.5634,1.563,1.5634,32000000.0
2009-08-27 00:07:00,1.56335,1.5635,1.56325,1.56335,27800000.0
2009-08-27 00:08:00,1.5633,1.5635,1.56325,1.5635,13800000.0
2009-08-27 00:09:00,1.5635,1.56355,1.5629,1.5629,28000000.0
2009-08-27 00:10:00,1.56295,1.56365,1.5629,1.56365,19000000.0
2009-08-27 00:11:00,1.5637,1.56425,1.5637,1.564,27800000.0
2009-08-27 00:12:00,1.56392,1.56394,1.56388,1.56393,7200000.0
2009-08-27 00:13:00,1.56385,1.5641,1.56385,1.5641,7200000.0
2009-08-27 00:14:00,1.56405,1.56415,1.56365,1.56405,13400000.0
2009-08-27 00:15:00,1.56405,1.56415,1.5639,1.56415,10000000.0
2009-08-27 00:16:00,1.5639,1.5639,1.5636,1.56385,14800000.0
2009-08-27 00:17:00,1.5638,1.5639,1.5637,1.5637,11000000.0
2009-08-27 00:18:00,1.5638,1.56385,1.5637,1.5638,11000000.0
2009-08-27 00:19:00,1.5637,1.56385,1.5637,1.5638,12000000.0
2009-08-27 00:20:00,1.56385,1.56405,1.56375,1.5639,30000000.0
2009-08-27 00:21:00,1.5638,1.564,1.5638,1.5639,20700000.0
2009-08-27 00:22:00,1.5639,1.564,1.5638,1.5638,12600000.0
2009-08-27 00:23:00,1.56385,1.56385,1.5638,1.5638,6000000.0
2009-08-27 00:24:00,1.56385,1.56385,1.5638,1.5638,4000000.0
2009-08-27 00:25:00,1.56365,1.56365,1.5636,1.5636,6000000.0
2009-08-27 00:26:00,1.5637,1.5637,1.56365,1.56365,2000000.0
2009-08-27 00:27:00,1.5637,1.5637,1.56355,1.56355,4200000.0
2009-08-27 00:28:00,1.56323,1.56325,1.56318,1.56325,3600000.0
2009-08-27 00:29:00,1.56355,1.56365,1.56355,1.56365,3600000.0
2009-08-27 00:30:00,1.5637,1.56375,1.56365,1.56365,3600000.0
2009-08-27 00:31:00,1.56375,1.56385,1.56375,1.5638,7000000.0
2009-08-27 00:32:00,1.5638,1.56385,1.56355,1.5637,28100000.0
2009-08-27 00:33:00,1.5638,1.5638,1.5637,1.5638,3700000.0
2009-08-27 00:34:00,1.5637,1.5638,1.56325,1.56345,55900000.0
2009-08-27 00:35:00,1.5634,1.56355,1.56325,1.56355,81500000.0
2009-08-27 00:36:00,1.56335,1.56335,1.5629,1.56325,14600000.0
2009-08-27 00:37:00,1.5633,1.56345,1.5633,1.5634,11000000.0
2009-08-27 00:38:00,1.5634,1.56355,1.56335,1.5634,38600000.0
2009-08-27 00:39:00,1.56345,1.56345,1.5634,1.5634,11400000.0
2009-08-27 00:40:00,1.56345,1.5635,1.5634,1.56345,15600000.0
2009-08-27 00:41:00,1.56345,1.56345,1.5634,1.56345,6600000.0
2009-08-27 00:42:00,1.56335,1.56355,1.56335,1.56355,16200000.0
2009-08-27 00:43:00,1.56355,1.56365,1.56345,1.56365,17800000.0
2009-08-27 00:44:00,1.56375,1.56375,1.5635,1.56365,21800000.0
2009-08-27 00:45:00,1.5635,1.56355,1.5635,1.5635,9000000.0
2009-08-27 00:46:00,1.56315,1.56335,1.563,1.56315,30600000.0
2009-08-27 00:47:00,1.56305,1.5632,1.563,1.56315,16200000.0
2009-08-27 00:48:00,1.56315,1.56335,1.56315,1.56335,9200000.0
2009-08-27 00:49:00,1.5634,1.5634,1.56305,1.5633,41400000.0
2009-08-27 00:50:00,1.5633,1.5634,1.56325,1.5633,89000000.0
2009-08-27 00:51:00,1.5633,1.56355,1.5632,1.5633,59700000.0
2009-08-27 00:52:00,1.5633,1.5633,1.5633,1.5633,1600000.0
2009-08-27 00:53:00,1.56288,1.56288,1.56284,1.56285,12800000.0
2009-08-27 00:54:00,1.5632,1.56325,1.56315,1.56325,12800000.0
2009-08-27 00:55:00,1.5632,1.5632,1.5632,1.5632,8500000.0
2009-08-27 00:56:00,1.56325,1.5633,1.5632,1.56325,13400000.0
2009-08-27 00:57:00,1.56325,1.56325,1.5631,1.56325,10600000.0
2009-08-27 00:58:00,1.56315,1.56325,1.563,1.5631,31200000.0
2009-08-27 00:59:00,1.56315,1.56325,1.5631,1.56325,6600000.0
2009-08-27 01:00:00,1.56325,1.56335,1.56315,1.5632,43400000.0
2009-08-27 01:01:00,1.56325,1.5634,1.563,1.5631,125800000.0
2009-08-27 01:02:00,1.5631,1.56355,1.56295,1.56325,48900000.0
2009-08-27 01:03:00,1.5632,1.56325,1.563,1.56325,28200000.0
2009-08-27 01:04:00,1.56325,1.56325,1.563,1.563,11000000.0
2009-08-27 01:05:00,1.563,1.5632,1.563,1.563,52600000.0
2009-08-27 01:06:00,1.563,1.56305,1.563,1.563,27700000.0
2009-08-27 01:07:00,1.563,1.5632,1.563,1.5632,6400000.0
2009-08-27 01:08:00,1.56305,1.56315,1.563,1.563,16600000.0
2009-08-27 01:09:00,1.563,1.563,1.563,1.563,1000000.0
2009-08-27 01:10:00,1.56275,1.56275,1.56265,1.56265,36000000.0
2009-08-27 01:11:00,1.563,1.56325,1.563,1.5631,36000000.0
2009-08-27 01:12:00,1.5632,1.5634,1.563,1.563,44400000.0
2009-08-27 01:13:00,1.563,1.5631,1.563,1.563,45600000.0
2009-08-27 01:14:00,1.563,1.56315,1.563,1.563,37200000.0
2009-08-27 01:15:00,1.563,1.5636,1.563,1.5636,188700000.0
2009-08-27 01:16:00,1.5636,1.56375,1.5636,1.56375,3200000.0
2009-08-27 01:17:00,1.5638,1.56395,1.5638,1.5639,25600000.0
2009-08-27 01:18:00,1.5639,1.56395,1.5639,1.56395,16000000.0
2009-08-27 01:19:00,1.56395,1.56405,1.5639,1.5639,24000000.0
2009-08-27 01:20:00,1.5638,1.56385,1.5638,1.56385,3200000.0
2009-08-27 01:21:00,1.5638,1.56385,1.56355,1.5636,30400000.0
2009-08-27 01:22:00,1.5636,1.56365,1.5636,1.56365,25600000.0
2009-08-27 01:23:00,1.56365,1.56365,1.56365,1.56365,1600000.0
2009-08-27 01:24:00,1.56365,1.56375,1.56365,1.56375,8200000.0
2009-08-27 01:25:00,1.56375,1.56375,1.5637,1.5637,6400000.0
2009-08-27 01:26:00,1.5638,1.5639,1.56375,1.56375,12800000.0
2009-08-27 01:27:00,1.56375,1.56375,1.56375,1.56375,1600000.0
2009-08-27 01:28:00,1.5638,1.5638,1.56375,1.56375,12800000.0
2009-08-27 01:29:00,1.56375,1.56375,1.56365,1.56365,6400000.0
2009-08-27 01:30:00,1.56365,1.56365,1.5633,1.5633,56000000.0
2009-08-27 01:31:00,1.56335,1.56335,1.563,1.56305,63200000.0
2009-08-27 01:32:00,1.56305,1.56315,1.563,1.563,36200000.0
2009-08-27 01:33:00,1.563,1.56335,1.563,1.56335,55000000.0
2009-08-27 01:34:00,1.5633,1.56335,1.5633,1.56335,24200000.0
2009-08-27 01:35:00,1.5634,1.5636,1.56335,1.5635,37400000.0
2009-08-27 01:36:00,1.56345,1.5636,1.5634,1.5635,31200000.0
2009-08-27 01:37:00,1.5635,1.5636,1.5633,1.5635,22200000.0
2009-08-27 01:38:00,1.5635,1.5635,1.56335,1.56335,4800000.0
2009-08-27 01:39:00,1.56335,1.56335,1.56305,1.56315,11000000.0
2009-08-27 01:40:00,1.56315,1.5634,1.56305,1.5634,24600000.0
2009-08-27 01:41:00,1.56335,1.56345,1.5631,1.5631,18800000.0
2009-08-27 01:42:00,1.563,1.56305,1.563,1.563,32000000.0
2009-08-27 01:43:00,1.56305,1.5633,1.563,1.563,63800000.0
2009-08-27 01:44:00,1.563,1.563,1.563,1.563,2000000.0
2009-08-27 01:45:00,1.563,1.56315,1.563,1.563,19000000.0
2009-08-27 01:46:00,1.563,1.563,1.563,1.563,16000000.0
2009-08-27 01:47:00,1.563,1.563,1.563,1.563,9000000.0
2009-08-27 01:48:00,1.563,1.563,1.563,1.563,7000000.0
2009-08-27 01:49:00,1.563,1.563,1.563,1.563,15000000.0
2009-08-27 01:50:00,1.563,1.563,1.563,1.563,10000000.0
2009-08-27 01:51:00,1.563,1.563,1.5623,1.563,34200000.0
2009-08-27 01:52:00,1.563,1.563,1.563,1.563,3000000.0
2009-08-27 01:53:00,1.563,1.563,1.563,1.563,5000000.0
2009-08-27 01:54:00,1.563,1.563,1.563,1.563,5000000.0
2009-08-27 01:55:00,1.563,1.563,1.563,1.563,17000000.0
2009-08-27 01:56:00,1.563,1.563,1.563,1.563,7000000.0
2009-08-27 01:57:00,1.563,1.563,1.563,1.563,10000000.0
2009-08-27 01:58:00,1.563,1.563,1.56245,1.563,21000000.0
2009-08-27 01:59:00,1.563,1.563,1.563,1.563,20000000.0
2009-08-27 02:00:00,1.563,1.563,1.563,1.563,42000000.0
2009-08-27 02:01:00,1.563,1.5631,1.563,1.563,31000000.0
2009-08-27 02:02:00,1.563,1.56305,1.563,1.563,18400000.0
2009-08-27 02:03:00,1.563,1.563,1.563,1.563,9000000.0
2009-08-27 02:04:00,1.563,1.563,1.563,1.563,7000000.0
2009-08-27 02:05:00,1.563,1.563,1.563,1.563,20000000.0
2009-08-27 02:06:00,1.563,1.563,1.563,1.563,25000000.0
2009-08-27 02:07:00,1.563,1.563,1.563,1.563,33000000.0
2009-08-27 02:08:00,1.563,1.563,1.563,1.563,19000000.0
2009-08-27 02:09:00,1.563,1.563,1.56255,1.563,23000000.0
2009-08-27 02:10:00,1.563,1.56305,1.563,1.56305,18000000.0
2009-08-27 02:11:00,1.5631,1.5633,1.563,1.56325,35200000.0
2009-08-27 02:12:00,1.56325,1.56325,1.5632,1.56325,15000000.0
2009-08-27 02:13:00,1.56325,1.56325,1.5631,1.5631,27000000.0
2009-08-27 02:14:00,1.5632,1.5633,1.563,1.5631,41600000.0
2009-08-27 02:15:00,1.563,1.5632,1.56295,1.56305,32300000.0
2009-08-27 02:16:00,1.5631,1.5633,1.563,1.563,26600000.0
2009-08-27 02:17:00,1.563,1.563,1.563,1.563,9000000.0
2009-08-27 02:18:00,1.563,1.56315,1.563,1.563,25600000.0
2009-08-27 02:19:00,1.563,1.563,1.563,1.563,33000000.0
2009-08-27 02:20:00,1.563,1.56305,1.563,1.563,13000000.0
2009-08-27 02:21:00,1.563,1.563,1.56255,1.563,55000000.0
2009-08-27 02:22:00,1.563,1.56335,1.56225,1.56335,35800000.0
2009-08-27 02:23:00,1.5634,1.5634,1.5631,1.5633,38600000.0
2009-08-27 02:24:00,1.5633,1.5634,1.56315,1.5633,32200000.0
2009-08-27 02:25:00,1.5632,1.5633,1.563,1.5631,50200000.0
2009-08-27 02:26:00,1.56305,1.5636,1.56305,1.5636,64000000.0
2009-08-27 02:27:00,1.56365,1.5637,1.5633,1.5633,18400000.0
2009-08-27 02:28:00,1.56325,1.5635,1.56315,1.56335,55400000.0
2009-08-27 02:29:00,1.5632,1.56335,1.56315,1.5632,24400000.0
2009-08-27 02:30:00,1.5632,1.56325,1.563,1.563,41100000.0
2009-08-27 02:31:00,1.563,1.56325,1.563,1.56315,21100000.0
2009-08-27 02:32:00,1.56315,1.56315,1.563,1.563,24800000.0
2009-08-27 02:33:00,1.563,1.563,1.563,1.563,37000000.0
2009-08-27 02:34:00,1.563,1.5632,1.563,1.563,80800000.0
2009-08-27 02:35:00,1.563,1.5632,1.56245,1.56245,50000000.0
2009-08-27 02:36:00,1.5626,1.56315,1.5626,1.56315,64700000.0
2009-08-27 02:37:00,1.56315,1.56325,1.5631,1.5631,29200000.0
2009-08-27 02:38:00,1.5631,1.5632,1.563,1.563,23000000.0
2009-08-27 02:39:00,1.563,1.5632,1.563,1.5632,31900000.0
2009-08-27 02:40:00,1.56315,1.56335,1.563,1.56335,51700000.0
2009-08-27 02:41:00,1.5634,1.5634,1.5631,1.5631,16000000.0
2009-08-27 02:42:00,1.5631,1.5635,1.5631,1.56315,36000000.0
2009-08-27 02:43:00,1.5633,1.56345,1.563,1.56325,86800000.0
2009-08-27 02:44:00,1.56315,1.56335,1.56315,1.5633,15000000.0
2009-08-27 02:45:00,1.5634,1.56365,1.56325,1.56325,33600000.0
2009-08-27 02:46:00,1.56325,1.5635,1.5632,1.56335,22000000.0
2009-08-27 02:47:00,1.5633,1.5633,1.563,1.56315,41400000.0
2009-08-27 02:48:00,1.5632,1.56345,1.5632,1.5633,15000000.0
2009-08-27 02:49:00,1.5632,1.56335,1.563,1.5631,61800000.0
2009-08-27 02:50:00,1.56305,1.56385,1.563,1.56385,51900000.0
2009-08-27 02:51:00,1.5639,1.5639,1.5634,1.56365,36000000.0
2009-08-27 02:52:00,1.56365,1.56365,1.56355,1.56355,25000000.0
2009-08-27 02:53:00,1.56355,1.5636,1.5633,1.5633,24800000.0
2009-08-27 02:54:00,1.5633,1.5633,1.563,1.563,97000000.0
2009-08-27 02:55:00,1.563,1.563,1.56225,1.563,36000000.0
2009-08-27 02:56:00,1.563,1.563,1.563,1.563,23000000.0
2009-08-27 02:57:00,1.563,1.563,1.5623,1.563,51000000.0
2009-08-27 02:58:00,1.563,1.56305,1.563,1.563,24000000.0
2009-08-27 02:59:00,1.563,1.563,1.563,1.563,34000000.0
2009-08-27 03:00:00,1.56305,1.56305,1.563,1.563,8000000.0
2009-08-27 03:01:00,1.563,1.563,1.563,1.563,44800000.0
2009-08-27 03:02:00,1.563,1.563,1.563,1.563,50000000.0
2009-08-27 03:03:00,1.563,1.563,1.563,1.563,36000000.0
2009-08-27 03:04:00,1.563,1.56325,1.563,1.56325,59400000.0
2009-08-27 03:05:00,1.56325,1.5634,1.5631,1.5633,48000000.0
2009-08-27 03:06:00,1.56325,1.56335,1.563,1.563,63400000.0
2009-08-27 03:07:00,1.563,1.56315,1.563,1.5631,102200000.0
2009-08-27 03:08:00,1.5631,1.56315,1.563,1.56315,48200000.0
2009-08-27 03:09:00,1.56315,1.56335,1.56315,1.5632,58800000.0
2009-08-27 03:10:00,1.56335,1.5635,1.5632,1.56335,80600000.0
2009-08-27 03:11:00,1.56335,1.56355,1.5632,1.56325,81800000.0
2009-08-27 03:12:00,1.56325,1.56335,1.5632,1.56325,39000000.0
2009-08-27 03:13:00,1.5633,1.5637,1.5632,1.5636,94400000.0
2009-08-27 03:14:00,1.5636,1.5638,1.56345,1.5637,42200000.0
2009-08-27 03:15:00,1.5637,1.5637,1.5635,1.56365,19400000.0
2009-08-27 03:16:00,1.5637,1.56385,1.5637,1.56375,17400000.0
2009-08-27 03:17:00,1.5637,1.5637,1.5635,1.56355,27200000.0
2009-08-27 03:18:00,1.5635,1.5635,1.5633,1.5634,13000000.0
2009-08-27 03:19:00,1.5634,1.56355,1.5633,1.56355,33600000.0
2009-08-27 03:20:00,1.56355,1.5638,1.56355,1.5638,61100000.0
2009-08-27 03:21:00,1.5638,1.5638,1.5629,1.563,71500000.0
2009-08-27 03:22:00,1.563,1.563,1.563,1.563,42000000.0
2009-08-27 03:23:00,1.563,1.563,1.563,1.563,29000000.0
2009-08-27 03:24:00,1.563,1.5633,1.563,1.5631,68200000.0
2009-08-27 03:25:00,1.5631,1.56325,1.56305,1.5631,60600000.0
2009-08-27 03:26:00,1.5631,1.5632,1.563,1.56315,26600000.0
2009-08-27 03:27:00,1.56315,1.5632,1.563,1.563,39400000.0
2009-08-27 03:28:00,1.563,1.56315,1.563,1.563,35700000.0
2009-08-27 03:29:00,1.56305,1.56305,1.563,1.563,52000000.0
2009-08-27 03:30:00,1.563,1.563,1.56215,1.5625,46800000.0
2009-08-27 03:31:00,1.5625,1.56315,1.5625,1.56305,107000000.0
2009-08-27 03:32:00,1.5629,1.563,1.56275,1.5629,53000000.0
2009-08-27 03:33:00,1.5629,1.56335,1.56275,1.56295,74100000.0
2009-08-27 03:34:00,1.56295,1.56315,1.56255,1.56265,49000000.0
2009-08-27 03:35:00,1.5627,1.56275,1.56255,1.56255,32400000.0
2009-08-27 03:36:00,1.56245,1.5627,1.5624,1.56255,64400000.0
2009-08-27 03:37:00,1.56255,1.5627,1.56245,1.56265,61000000.0
2009-08-27 03:38:00,1.5627,1.5629,1.56265,1.56265,66600000.0
2009-08-27 03:39:00,1.56265,1.56275,1.5626,1.5626,36400000.0
2009-08-27 03:40:00,1.5626,1.5626,1.56225,1.56255,37600000.0
2009-08-27 03:41:00,1.56255,1.563,1.56235,1.56245,44600000.0
2009-08-27 03:42:00,1.56245,1.5627,1.56245,1.56265,35200000.0
2009-08-27 03:43:00,1.5626,1.56285,1.5626,1.56285,39400000.0
2009-08-27 03:44:00,1.56295,1.56295,1.56285,1.56285,26200000.0
2009-08-27 03:45:00,1.56295,1.56305,1.56295,1.56295,15800000.0
2009-08-27 03:46:00,1.56305,1.56305,1.56295,1.56295,5000000.0
2009-08-27 03:47:00,1.5629,1.56315,1.5629,1.5629,43400000.0
2009-08-27 03:48:00,1.56295,1.563,1.5629,1.56295,18000000.0
2009-08-27 03:49:00,1.5629,1.5632,1.5628,1.5632,30800000.0
2009-08-27 03:50:00,1.56315,1.56315,1.5627,1.5628,86600000.0
2009-08-27 03:51:00,1.5628,1.5629,1.56275,1.5628,31400000.0
2009-08-27 03:52:00,1.56275,1.56295,1.56265,1.56285,28000000.0
2009-08-27 03:53:00,1.56285,1.56295,1.56265,1.56265,28200000.0
2009-08-27 03:54:00,1.56265,1.5629,1.56265,1.5628,25200000.0
2009-08-27 03:55:00,1.5628,1.563,1.5627,1.56295,73600000.0
2009-08-27 03:56:00,1.563,1.5634,1.5629,1.56335,75200000.0
2009-08-27 03:57:00,1.56335,1.5635,1.56315,1.56325,43600000.0
2009-08-27 03:58:00,1.56315,1.5635,1.56315,1.56335,39300000.0
2009-08-27 03:59:00,1.56325,1.56345,1.5632,1.5633,22800000.0
2009-08-27 04:00:00,1.5634,1.56345,1.56315,1.56315,32700000.0
2009-08-27 04:01:00,1.5632,1.5639,1.5632,1.56375,36000000.0
2009-08-27 04:02:00,1.5637,1.5638,1.5637,1.5638,16700000.0
2009-08-27 04:03:00,1.56375,1.5638,1.56305,1.56305,60600000.0
2009-08-27 04:04:00,1.5631,1.56335,1.56305,1.5631,30400000.0
2009-08-27 04:05:00,1.56315,1.56345,1.5631,1.5634,35400000.0
2009-08-27 04:06:00,1.5634,1.56345,1.5632,1.5633,56000000.0
2009-08-27 04:07:00,1.5634,1.56345,1.56315,1.56335,38200000.0
2009-08-27 04:08:00,1.5633,1.5635,1.5633,1.5635,29700000.0
2009-08-27 04:09:00,1.56345,1.56375,1.56345,1.5636,12000000.0
2009-08-27 04:10:00,1.56355,1.56355,1.56315,1.56325,31000000.0
2009-08-27 04:11:00,1.5633,1.56335,1.56325,1.56335,5000000.0
2009-08-27 04:12:00,1.5634,1.56355,1.5634,1.5635,20000000.0
2009-08-27 04:13:00,1.56355,1.56385,1.56355,1.56375,23400000.0
2009-08-27 04:14:00,1.5637,1.5637,1.5637,1.5637,1000000.0
2009-08-27 04:15:00,1.56375,1.56395,1.56325,1.5635,52700000.0
2009-08-27 04:16:00,1.56355,1.56365,1.5634,1.56365,20000000.0
2009-08-27 04:17:00,1.56365,1.5638,1.5636,1.5637,25800000.0
2009-08-27 04:18:00,1.5636,1.56385,1.5636,1.5638,10000000.0
2009-08-27 04:19:00,1.5638,1.5638,1.56325,1.56345,27000000.0
2009-08-27 04:20:00,1.5635,1.5636,1.56325,1.5634,31500000.0
2009-08-27 04:21:00,1.5635,1.5637,1.56325,1.56355,40200000.0
2009-08-27 04:22:00,1.5636,1.56365,1.5633,1.5634,10800000.0
2009-08-27 04:23:00,1.56335,1.5634,1.56335,1.56335,5000000.0
2009-08-27 04:24:00,1.5634,1.56355,1.56335,1.56345,7000000.0
2009-08-27 04:25:00,1.56355,1.5636,1.56345,1.56355,9000000.0
2009-08-27 04:26:00,1.5636,1.56365,1.56345,1.56355,29000000.0
2009-08-27 04:27:00,1.56365,1.56365,1.56355,1.56365,15000000.0
2009-08-27 04:28:00,1.5637,1.56375,1.56355,1.56355,13000000.0
2009-08-27 04:29:00,1.5636,1.5636,1.5633,1.56335,18500000.0
2009-08-27 04:30:00,1.5634,1.5635,1.5633,1.56335,32800000.0
2009-08-27 04:31:00,1.56335,1.56345,1.5629,1.5629,22400000.0
2009-08-27 04:32:00,1.563,1.5633,1.5628,1.5633,87400000.0
2009-08-27 04:33:00,1.56325,1.5633,1.563,1.5633,55600000.0
2009-08-27 04:34:00,1.56335,1.56335,1.56315,1.56325,7800000.0
2009-08-27 04:35:00,1.56315,1.56325,1.563,1.56315,34200000.0
2009-08-27 04:36:00,1.5631,1.5634,1.56305,1.5634,17200000.0
2009-08-27 04:37:00,1.5634,1.5635,1.56275,1.5629,67600000.0
2009-08-27 04:38:00,1.5629,1.563,1.5628,1.5628,76400000.0
2009-08-27 04:39:00,1.56285,1.56315,1.56285,1.56305,55600000.0
2009-08-27 04:40:00,1.5629,1.5633,1.5629,1.563,84000000.0
2009-08-27 04:41:00,1.56305,1.56305,1.56295,1.563,11400000.0
2009-08-27 04:42:00,1.563,1.56305,1.5629,1.56295,21600000.0
2009-08-27 04:43:00,1.563,1.56315,1.563,1.56315,5600000.0
2009-08-27 04:44:00,1.5632,1.56345,1.56305,1.5634,25200000.0
2009-08-27 04:45:00,1.56335,1.5635,1.5633,1.5633,97600000.0
2009-08-27 04:46:00,1.56315,1.56335,1.5629,1.563,93900000.0
2009-08-27 04:47:00,1.563,1.56315,1.56285,1.56295,31400000.0
2009-08-27 04:48:00,1.56295,1.56325,1.5627,1.56325,56600000.0
2009-08-27 04:49:00,1.56315,1.56315,1.5628,1.5629,26600000.0
2009-08-27 04:50:00,1.5629,1.56315,1.56265,1.56295,42700000.0
2009-08-27 04:51:00,1.5629,1.56325,1.5629,1.56325,21800000.0
2009-08-27 04:52:00,1.56325,1.56345,1.56315,1.56345,41100000.0
2009-08-27 04:53:00,1.56345,1.5636,1.56315,1.5632,74600000.0
2009-08-27 04:54:00,1.56325,1.56345,1.56315,1.56325,30000000.0
2009-08-27 04:55:00,1.5633,1.56335,1.5629,1.5632,41800000.0
2009-08-27 04:56:00,1.56315,1.56315,1.56305,1.56305,20800000.0
2009-08-27 04:57:00,1.5631,1.5631,1.5629,1.56295,30200000.0
2009-08-27 04:58:00,1.56285,1.5631,1.56275,1.56295,39600000.0
2009-08-27 04:59:00,1.56295,1.5631,1.56295,1.563,19600000.0
2009-08-27 05:00:00,1.5631,1.56335,1.563,1.5632,74500000.0
2009-08-27 05:01:00,1.56315,1.56335,1.5629,1.563,117800000.0
2009-08-27 05:02:00,1.5629,1.56335,1.5629,1.56325,47800000.0
2009-08-27 05:03:00,1.56315,1.5635,1.56315,1.5632,58300000.0
2009-08-27 05:04:00,1.56315,1.5635,1.56305,1.56335,46400000.0
2009-08-27 05:05:00,1.56335,1.56345,1.56335,1.5634,7000000.0
2009-08-27 05:06:00,1.56345,1.56365,1.5634,1.56365,45200000.0
2009-08-27 05:07:00,1.5636,1.5638,1.56355,1.56355,38100000.0
2009-08-27 05:08:00,1.5636,1.5639,1.5628,1.5632,84900000.0
2009-08-27 05:09:00,1.5632,1.56345,1.5631,1.56345,56800000.0
2009-08-27 05:10:00,1.56345,1.56355,1.56335,1.5635,18800000.0
2009-08-27 05:11:00,1.56355,1.5636,1.5635,1.5636,6000000.0
2009-08-27 05:12:00,1.5635,1.5637,1.56345,1.5637,7800000.0
2009-08-27 05:13:00,1.56365,1.56385,1.5636,1.56365,13600000.0
2009-08-27 05:14:00,1.56365,1.56385,1.56365,1.56375,22000000.0
2009-08-27 05:15:00,1.5639,1.564,1.5638,1.56385,45600000.0
2009-08-27 05:16:00,1.56385,1.564,1.5638,1.56385,19800000.0
2009-08-27 05:17:00,1.5638,1.56405,1.5638,1.564,31700000.0
2009-08-27 05:18:00,1.564,1.56425,1.5637,1.56375,69600000.0
2009-08-27 05:19:00,1.5637,1.5639,1.5636,1.56375,48600000.0
2009-08-27 05:20:00,1.5638,1.56385,1.5634,1.56355,57400000.0
2009-08-27 05:21:00,1.5635,1.56365,1.56345,1.56345,31800000.0
2009-08-27 05:22:00,1.5635,1.5636,1.56345,1.5636,26200000.0
2009-08-27 05:23:00,1.5636,1.5636,1.5634,1.5636,62400000.0
2009-08-27 05:24:00,1.5636,1.5636,1.5633,1.5634,55000000.0
2009-08-27 05:25:00,1.5634,1.56345,1.56335,1.5634,28000000.0
2009-08-27 05:26:00,1.56335,1.5634,1.5632,1.5632,18600000.0
2009-08-27 05:27:00,1.56325,1.5634,1.56325,1.56335,30200000.0
2009-08-27 05:28:00,1.56335,1.5635,1.56325,1.56325,38600000.0
2009-08-27 05:29:00,1.5632,1.56325,1.56315,1.56315,39000000.0
2009-08-27 05:30:00,1.56315,1.5633,1.5631,1.56315,43000000.0
2009-08-27 05:31:00,1.5632,1.56335,1.56305,1.5631,46800000.0
2009-08-27 05:32:00,1.5632,1.5636,1.5632,1.56355,70600000.0
2009-08-27 05:33:00,1.5636,1.5637,1.5634,1.5635,39200000.0
2009-08-27 05:34:00,1.5635,1.56355,1.56335,1.56355,29400000.0
2009-08-27 05:35:00,1.56365,1.5637,1.5635,1.5635,40600000.0
2009-08-27 05:36:00,1.5635,1.5635,1.5634,1.56345,34400000.0
2009-08-27 05:37:00,1.5634,1.5634,1.56325,1.56325,53400000.0
2009-08-27 05:38:00,1.56325,1.56355,1.56315,1.56345,56600000.0
2009-08-27 05:39:00,1.5634,1.56405,1.56335,1.56405,43200000.0
2009-08-27 05:40:00,1.5642,1.5644,1.56355,1.5636,64400000.0
2009-08-27 05:41:00,1.5636,1.56365,1.5634,1.56345,22200000.0
2009-08-27 05:42:00,1.56345,1.56365,1.5634,1.56345,76800000.0
2009-08-27 05:43:00,1.56355,1.56365,1.5633,1.5633,91200000.0
2009-08-27 05:44:00,1.5633,1.5637,1.56325,1.5636,78200000.0
2009-08-27 05:45:00,1.56365,1.56385,1.56335,1.56385,38600000.0
2009-08-27 05:46:00,1.5638,1.56395,1.5633,1.5633,47900000.0
2009-08-27 05:47:00,1.5634,1.56375,1.5634,1.56375,41600000.0
2009-08-27 05:48:00,1.5638,1.5638,1.56365,1.5638,6000000.0
2009-08-27 05:49:00,1.5638,1.564,1.56365,1.56365,24400000.0
2009-08-27 05:50:00,1.5636,1.56375,1.5635,1.5637,42800000.0
2009-08-27 05:51:00,1.56316,1.56321,1.56314,1.56321,4800000.0
2009-08-27 05:52:00,1.5637,1.56385,1.5637,1.56385,4800000.0
2009-08-27 05:53:00,1.56385,1.564,1.56365,1.5637,16000000.0
2009-08-27 05:54:00,1.5637,1.56385,1.5637,1.56385,13000000.0
2009-08-27 05:55:00,1.5638,1.56385,1.5638,1.56385,2000000.0
2009-08-27 05:56:00,1.5638,1.5639,1.5637,1.56375,10000000.0
2009-08-27 05:57:00,1.5635,1.56385,1.5634,1.5636,18000000.0
2009-08-27 05:58:00,1.56355,1.56395,1.56355,1.56385,31000000.0
2009-08-27 05:59:00,1.5638,1.56385,1.5637,1.56375,7000000.0
2009-08-27 06:00:00,1.5637,1.5637,1.5637,1.5637,1000000.0
2009-08-27 06:01:00,1.5636,1.5638,1.56345,1.56365,46800000.0
2009-08-27 06:02:00,1.5637,1.5637,1.56365,1.5637,3000000.0
2009-08-27 06:03:00,1.5637,1.56375,1.56355,1.5637,18700000.0
2009-08-27 06:04:00,1.5638,1.5638,1.563,1.56325,63100000.0
2009-08-27 06:05:00,1.56335,1.56345,1.5629,1.56325,80200000.0
2009-08-27 06:06:00,1.5632,1.56365,1.56295,1.5635,113000000.0
2009-08-27 06:07:00,1.56345,1.56375,1.56295,1.5635,90700000.0
2009-08-27 06:08:00,1.56315,1.5633,1.5629,1.56305,35000000.0
2009-08-27 06:09:00,1.56295,1.56315,1.5628,1.5631,58600000.0
2009-08-27 06:10:00,1.56305,1.56305,1.5628,1.5628,13600000.0
2009-08-27 06:11:00,1.5628,1.56305,1.5628,1.56305,7400000.0
2009-08-27 06:12:00,1.56295,1.5633,1.56285,1.56315,45000000.0
2009-08-27 06:13:00,1.56315,1.5632,1.5628,1.563,51300000.0
2009-08-27 06:14:00,1.5631,1.56315,1.563,1.56305,15000000.0
2009-08-27 06:15:00,1.56315,1.56315,1.56295,1.56305,22200000.0
2009-08-27 06:16:00,1.56325,1.56325,1.56295,1.5631,24800000.0
2009-08-27 06:17:00,1.5631,1.56325,1.563,1.5632,65500000.0
2009-08-27 06:18:00,1.56335,1.56375,1.5633,1.56365,67600000.0
2009-08-27 06:19:00,1.56365,1.5637,1.56365,1.5637,4000000.0
2009-08-27 06:20:00,1.56385,1.56415,1.56375,1.564,56800000.0
2009-08-27 06:21:00,1.56395,1.56395,1.56365,1.5637,34200000.0
2009-08-27 06:22:00,1.5637,1.5637,1.5634,1.5636,38600000.0
2009-08-27 06:23:00,1.5636,1.5637,1.56315,1.56325,25900000.0
2009-08-27 06:24:00,1.56325,1.5637,1.56325,1.5636,21900000.0
2009-08-27 06:25:00,1.56345,1.56395,1.56345,1.56385,49700000.0
2009-08-27 06:26:00,1.5639,1.56405,1.56285,1.56285,46100000.0
2009-08-27 06:27:00,1.56295,1.56315,1.56295,1.56315,13400000.0
2009-08-27 06:28:00,1.5632,1.56335,1.5632,1.5632,19100000.0
2009-08-27 06:29:00,1.56325,1.56325,1.5632,1.5632,5000000.0
2009-08-27 06:30:00,1.56315,1.56315,1.5629,1.563,27000000.0
2009-08-27 06:31:00,1.56305,1.56325,1.563,1.56305,14000000.0
2009-08-27 06:32:00,1.56295,1.56335,1.56295,1.5632,26900000.0
2009-08-27 06:33:00,1.56315,1.5633,1.56315,1.5632,46800000.0
2009-08-27 06:34:00,1.56325,1.56345,1.56315,1.56345,26500000.0
2009-08-27 06:35:00,1.5634,1.5634,1.563,1.5631,26700000.0
2009-08-27 06:36:00,1.56305,1.5632,1.56305,1.5632,8000000.0
2009-08-27 06:37:00,1.56315,1.56315,1.56315,1.56315,1000000.0
2009-08-27 06:38:00,1.56305,1.56325,1.56305,1.56325,7200000.0
2009-08-27 06:39:00,1.5632,1.56325,1.56315,1.56315,3000000.0
2009-08-27 06:40:00,1.5631,1.5631,1.5631,1.5631,1000000.0
2009-08-27 06:41:00,1.56305,1.56315,1.5629,1.56315,45300000.0
2009-08-27 06:42:00,1.5631,1.56315,1.56305,1.56315,11400000.0
2009-08-27 06:43:00,1.5631,1.56345,1.5631,1.56335,52500000.0
2009-08-27 06:44:00,1.5634,1.5637,1.5634,1.56365,30700000.0
2009-08-27 06:45:00,1.5637,1.5637,1.56365,1.56365,9400000.0
2009-08-27 06:46:00,1.5637,1.5637,1.56335,1.56335,37400000.0
2009-08-27 06:47:00,1.5634,1.5634,1.56335,1.5634,14000000.0
2009-08-27 06:48:00,1.5634,1.5634,1.56335,1.5634,47900000.0
2009-08-27 06:49:00,1.5635,1.5637,1.5635,1.56365,40400000.0
2009-08-27 06:50:00,1.56365,1.56385,1.5636,1.56385,32800000.0
2009-08-27 06:51:00,1.56375,1.56375,1.5637,1.56375,11000000.0
2009-08-27 06:52:00,1.56375,1.56375,1.5637,1.5637,2600000.0
2009-08-27 06:53:00,1.56385,1.56385,1.56385,1.56385,2800000.0
2009-08-27 06:54:00,1.56385,1.56395,1.56375,1.56395,43000000.0
2009-08-27 06:55:00,1.56395,1.56405,1.5635,1.5635,58000000.0
2009-08-27 06:56:00,1.5635,1.56385,1.56315,1.56385,76800000.0
2009-08-27 06:57:00,1.56385,1.56385,1.5636,1.5636,3600000.0
2009-08-27 06:58:00,1.56375,1.56395,1.56375,1.56395,13400000.0
2009-08-27 06:59:00,1.56385,1.5642,1.56385,1.5641,30200000.0
2009-08-27 07:00:00,1.5641,1.5641,1.5639,1.56395,32600000.0
2009-08-27 07:01:00,1.56405,1.56415,1.564,1.5641,23600000.0
2009-08-27 07:02:00,1.5641,1.5641,1.564,1.564,13700000.0
2009-08-27 07:03:00,1.564,1.5645,1.5638,1.5644,102000000.0
2009-08-27 07:04:00,1.56445,1.56445,1.5636,1.56405,105800000.0
2009-08-27 07:05:00,1.5641,1.5644,1.5641,1.56425,75600000.0
2009-08-27 07:06:00,1.5641,1.5642,1.56405,1.5641,24400000.0
2009-08-27 07:07:00,1.5641,1.56475,1.564,1.5643,78600000.0
2009-08-27 07:08:00,1.5644,1.56445,1.56395,1.5641,34000000.0
2009-08-27 07:09:00,1.56415,1.5643,1.56415,1.5642,17800000.0
2009-08-27 07:10:00,1.56425,1.5643,1.5642,1.56425,24400000.0
2009-08-27 07:11:00,1.5643,1.5643,1.56415,1.5643,16000000.0
2009-08-27 07:12:00,1.5642,1.56435,1.5641,1.5642,44700000.0
2009-08-27 07:13:00,1.5642,1.56435,1.56415,1.56415,35800000.0
2009-08-27 07:14:00,1.56405,1.56425,1.5639,1.5639,39800000.0
2009-08-27 07:15:00,1.56395,1.564,1.56385,1.56385,58700000.0
2009-08-27 07:16:00,1.5637,1.56385,1.5636,1.5636,50700000.0
2009-08-27 07:17:00,1.5635,1.56385,1.5635,1.5637,57400000.0
2009-08-27 07:18:00,1.56365,1.56385,1.56355,1.56355,54400000.0
2009-08-27 07:19:00,1.5636,1.5641,1.5636,1.5639,34200000.0
2009-08-27 07:20:00,1.56395,1.564,1.56355,1.56375,48200000.0
2009-08-27 07:21:00,1.56375,1.56385,1.56355,1.5638,40500000.0
2009-08-27 07:22:00,1.5639,1.5639,1.56365,1.5639,15400000.0
2009-08-27 07:23:00,1.56395,1.564,1.5638,1.56385,30800000.0
2009-08-27 07:24:00,1.5639,1.564,1.5636,1.56395,50200000.0
2009-08-27 07:25:00,1.5641,1.5641,1.56365,1.5638,67200000.0
2009-08-27 07:26:00,1.5637,1.56405,1.56365,1.56395,66300000.0
2009-08-27 07:27:00,1.5641,1.56455,1.5641,1.56445,33000000.0
2009-08-27 07:28:00,1.56445,1.56475,1.56445,1.56465,28400000.0
2009-08-27 07:29:00,1.5647,1.56485,1.5645,1.56465,60300000.0
2009-08-27 07:30:00,1.5647,1.56485,1.56445,1.56445,54300000.0
2009-08-27 07:31:00,1.5646,1.5647,1.56445,1.56445,48400000.0
2009-08-27 07:32:00,1.56445,1.5646,1.56425,1.5643,44000000.0
2009-08-27 07:33:00,1.5643,1.5645,1.5642,1.5642,43000000.0
2009-08-27 07:34:00,1.56425,1.5648,1.56425,1.56475,72300000.0
2009-08-27 07:35:00,1.56475,1.56485,1.56475,1.56475,12100000.0
2009-08-27 07:36:00,1.56475,1.56475,1.5645,1.5645,64800000.0
2009-08-27 07:37:00,1.5646,1.56535,1.5645,1.56535,56600000.0
2009-08-27 07:38:00,1.56525,1.5656,1.56525,1.5655,15300000.0
2009-08-27 07:39:00,1.56545,1.56545,1.565,1.5651,35800000.0
2009-08-27 07:40:00,1.565,1.56515,1.56495,1.56515,12600000.0
2009-08-27 07:41:00,1.5652,1.5652,1.56505,1.5652,5800000.0
2009-08-27 07:42:00,1.56535,1.56535,1.56525,1.56525,3000000.0
2009-08-27 07:43:00,1.56525,1.5653,1.56495,1.56525,37900000.0
2009-08-27 07:44:00,1.56535,1.56535,1.56525,1.56525,25000000.0
2009-08-27 07:45:00,1.56525,1.5653,1.56495,1.5651,41600000.0
2009-08-27 07:46:00,1.5652,1.5655,1.5652,1.5654,34800000.0
2009-08-27 07:47:00,1.56545,1.56545,1.5651,1.5651,24800000.0
2009-08-27 07:48:00,1.5652,1.56535,1.56485,1.5649,65900000.0
2009-08-27 07:49:00,1.5649,1.5654,1.5649,1.56535,52800000.0
2009-08-27 07:50:00,1.56525,1.5653,1.56495,1.56525,48600000.0
2009-08-27 07:51:00,1.5652,1.56545,1.5651,1.5654,42600000.0
2009-08-27 07:52:00,1.56545,1.5655,1.56505,1.56515,34300000.0
2009-08-27 07:53:00,1.5651,1.5655,1.5647,1.56535,89600000.0
2009-08-27 07:54:00,1.5653,1.5653,1.56495,1.56495,67700000.0
2009-08-27 07:55:00,1.5651,1.5654,1.5649,1.5654,49200000.0
2009-08-27 07:56:00,1.5653,1.5655,1.56495,1.5651,50900000.0
2009-08-27 07:57:00,1.565,1.5651,1.56495,1.5651,39400000.0
2009-08-27 07:58:00,1.565,1.56515,1.5647,1.5649,52300000.0
2009-08-27 07:59:00,1.5648,1.56505,1.56455,1.565,52100000.0
2009-08-27 08:00:00,1.565,1.56555,1.56455,1.5648,121100000.0
2009-08-27 08:01:00,1.5648,1.56515,1.5648,1.56505,82300000.0
2009-08-27 08:02:00,1.56505,1.5652,1.56495,1.56515,119700000.0
2009-08-27 08:03:00,1.56515,1.56525,1.56495,1.56515,48900000.0
2009-08-27 08:04:00,1.56505,1.5651,1.5647,1.56485,167200000.0
2009-08-27 08:05:00,1.56485,1.56525,1.5646,1.565,84200000.0
2009-08-27 08:06:00,1.5649,1.56525,1.5649,1.5651,60600000.0
2009-08-27 08:07:00,1.56505,1.56505,1.56445,1.56475,199300000.0
2009-08-27 08:08:00,1.56475,1.5657,1.56475,1.56555,105900000.0
2009-08-27 08:09:00,1.56555,1.5656,1.5653,1.56545,70700000.0
2009-08-27 08:10:00,1.56545,1.56545,1.5649,1.56505,198000000.0
2009-08-27 08:11:00,1.5651,1.56565,1.5651,1.5655,109000000.0
2009-08-27 08:12:00,1.56545,1.56575,1.5654,1.56555,170900000.0
2009-08-27 08:13:00,1.56555,1.56565,1.5652,1.56535,82100000.0
2009-08-27 08:14:00,1.56535,1.5658,1.5652,1.56545,169900000.0
2009-08-27 08:15:00,1.5654,1.56565,1.5651,1.56545,196800000.0
2009-08-27 08:16:00,1.5654,1.56565,1.56535,1.56545,69900000.0
2009-08-27 08:17:00,1.56555,1.5658,1.5655,1.56565,55400000.0
2009-08-27 08:18:00,1.56565,1.5657,1.56525,1.5654,108900000.0
2009-08-27 08:19:00,1.5654,1.5654,1.56485,1.5651,62400000.0
2009-08-27 08:20:00,1.5651,1.56525,1.5639,1.56405,75400000.0
2009-08-27 08:21:00,1.56405,1.56425,1.56385,1.56415,94900000.0
2009-08-27 08:22:00,1.56415,1.5643,1.56405,1.5642,46400000.0
2009-08-27 08:23:00,1.5641,1.56475,1.56405,1.56475,188800000.0
2009-08-27 08:24:00,1.56485,1.5651,1.5648,1.56485,62700000.0
2009-08-27 08:25:00,1.56495,1.56535,1.56475,1.56505,103100000.0
2009-08-27 08:26:00,1.56505,1.56515,1.56485,1.5649,140300000.0
2009-08-27 08:27:00,1.56495,1.56525,1.5649,1.56515,40000000.0
2009-08-27 08:28:00,1.56525,1.56545,1.56485,1.56495,99000000.0
2009-08-27 08:29:00,1.56505,1.5652,1.5647,1.5652,86000000.0
2009-08-27 08:30:00,1.5652,1.56565,1.5651,1.56565,73300000.0
2009-08-27 08:31:00,1.56565,1.56565,1.5654,1.5655,44600000.0
2009-08-27 08:32:00,1.5654,1.5657,1.5651,1.56535,105100000.0
2009-08-27 08:33:00,1.56535,1.5655,1.56485,1.5652,80700000.0
2009-08-27 08:34:00,1.5652,1.5656,1.5651,1.5656,15000000.0
2009-08-27 08:35:00,1.5656,1.5656,1.565,1.56515,49400000.0
2009-08-27 08:36:00,1.5651,1.5652,1.56505,1.5652,34400000.0
2009-08-27 08:37:00,1.5653,1.56555,1.56515,1.56555,107300000.0
2009-08-27 08:38:00,1.5655,1.56585,1.5654,1.5658,139700000.0
2009-08-27 08:39:00,1.5659,1.56625,1.5659,1.5661,42400000.0
2009-08-27 08:40:00,1.5661,1.5663,1.5659,1.5663,191700000.0
2009-08-27 08:41:00,1.5664,1.5667,1.56625,1.56665,138000000.0
2009-08-27 08:42:00,1.56665,1.56695,1.56645,1.5666,85200000.0
2009-08-27 08:43:00,1.56665,1.56685,1.56645,1.5667,111300000.0
2009-08-27 08:44:00,1.56675,1.5669,1.56635,1.56645,112700000.0
2009-08-27 08:45:00,1.5664,1.5667,1.5661,1.56645,281100000.0
2009-08-27 08:46:00,1.56645,1.5666,1.566,1.56605,229400000.0
2009-08-27 08:47:00,1.56605,1.5661,1.56585,1.5659,182600000.0
2009-08-27 08:48:00,1.566,1.56615,1.5659,1.5659,61200000.0
2009-08-27 08:49:00,1.5659,1.5663,1.56585,1.5659,102500000.0
2009-08-27 08:50:00,1.56585,1.5661,1.56585,1.566,77300000.0
2009-08-27 08:51:00,1.56595,1.5665,1.56595,1.5665,93000000.0
2009-08-27 08:52:00,1.5666,1.56715,1.5665,1.56715,121000000.0
2009-08-27 08:53:00,1.5671,1.56725,1.5667,1.56675,111400000.0
2009-08-27 08:54:00,1.5667,1.56695,1.56635,1.56645,132200000.0
2009-08-27 08:55:00,1.56645,1.56675,1.5663,1.5667,121100000.0
2009-08-27 08:56:00,1.5667,1.567,1.56665,1.56695,124400000.0
2009-08-27 08:57:00,1.567,1.56755,1.5668,1.56685,169000000.0
2009-08-27 08:58:00,1.56685,1.5672,1.56685,1.5671,127100000.0
2009-08-27 08:59:00,1.5671,1.5672,1.5666,1.5666,169600000.0
2009-08-27 09:00:00,1.5666,1.56715,1.5665,1.5669,175500000.0
2009-08-27 09:01:00,1.5669,1.5669,1.56615,1.56645,136200000.0
2009-08-27 09:02:00,1.56635,1.5665,1.56615,1.56645,122500000.0
2009-08-27 09:03:00,1.56635,1.56695,1.56625,1.5668,135500000.0
2009-08-27 09:04:00,1.5669,1.56695,1.5661,1.56615,154300000.0
2009-08-27 09:05:00,1.5662,1.5666,1.5661,1.56625,213400000.0
2009-08-27 09:06:00,1.56625,1.56655,1.5662,1.56645,64000000.0
2009-08-27 09:07:00,1.56645,1.56665,1.5664,1.5666,142700000.0
2009-08-27 09:08:00,1.5666,1.56665,1.5657,1.5658,117400000.0
2009-08-27 09:09:00,1.5658,1.5661,1.5658,1.566,125000000.0
2009-08-27 09:10:00,1.566,1.56645,1.566,1.56625,110400000.0
2009-08-27 09:11:00,1.56625,1.56645,1.5661,1.56625,73900000.0
2009-08-27 09:12:00,1.56625,1.56635,1.56615,1.56635,47200000.0
2009-08-27 09:13:00,1.5664,1.56645,1.56615,1.56615,107800000.0
2009-08-27 09:14:00,1.5662,1.56645,1.5661,1.5664,52200000.0
2009-08-27 09:15:00,1.56645,1.5668,1.5664,1.5667,68300000.0
2009-08-27 09:16:00,1.5667,1.56675,1.56625,1.5663,54900000.0
2009-08-27 09:17:00,1.5663,1.56635,1.5658,1.56585,68700000.0
2009-08-27 09:18:00,1.5659,1.566,1.56545,1.56595,188600000.0
2009-08-27 09:19:00,1.56595,1.56605,1.5659,1.56595,85600000.0
2009-08-27 09:20:00,1.56595,1.56595,1.56575,1.56575,113900000.0
2009-08-27 09:21:00,1.56575,1.56595,1.56575,1.56585,239000000.0
2009-08-27 09:22:00,1.5659,1.56595,1.56555,1.56555,197300000.0
2009-08-27 09:23:00,1.5656,1.566,1.5656,1.5658,164000000.0
2009-08-27 09:24:00,1.5658,1.56595,1.5658,1.5658,66300000.0
2009-08-27 09:25:00,1.5658,1.5658,1.5655,1.56555,91100000.0
2009-08-27 09:26:00,1.5656,1.5657,1.56535,1.5656,89200000.0
2009-08-27 09:27:00,1.5656,1.56575,1.56555,1.56565,142600000.0
2009-08-27 09:28:00,1.56575,1.56585,1.56565,1.5658,146900000.0
2009-08-27 09:29:00,1.56565,1.5658,1.56545,1.56545,169600000.0
2009-08-27 09:30:00,1.5655,1.56565,1.56535,1.5655,141100000.0
2009-08-27 09:31:00,1.56555,1.5657,1.5655,1.5656,47600000.0
2009-08-27 09:32:00,1.56555,1.5656,1.56545,1.56545,29200000.0
2009-08-27 09:33:00,1.56545,1.5661,1.56545,1.566,78200000.0
2009-08-27 09:34:00,1.566,1.56625,1.5658,1.56625,61000000.0
2009-08-27 09:35:00,1.5663,1.56645,1.5663,1.5664,49600000.0
2009-08-27 09:36:00,1.56635,1.5664,1.56625,1.5664,30400000.0
2009-08-27 09:37:00,1.56645,1.5666,1.5664,1.56655,34000000.0
2009-08-27 09:38:00,1.5665,1.56655,1.5662,1.5663,49900000.0
2009-08-27 09:39:00,1.5663,1.5663,1.56605,1.5661,75200000.0
2009-08-27 09:40:00,1.5661,1.5662,1.566,1.566,80000000.0
2009-08-27 09:41:00,1.566,1.56605,1.566,1.566,19200000.0
2009-08-27 09:42:00,1.566,1.56635,1.566,1.5661,78400000.0
2009-08-27 09:43:00,1.56615,1.56625,1.56585,1.56615,106600000.0
2009-08-27 09:44:00,1.5661,1.56615,1.5657,1.56585,258100000.0
2009-08-27 09:45:00,1.5657,1.5659,1.5656,1.5656,176800000.0
2009-08-27 09:46:00,1.5656,1.5657,1.56515,1.56535,143200000.0
2009-08-27 09:47:00,1.5654,1.56565,1.56535,1.56565,61000000.0
2009-08-27 09:48:00,1.56565,1.56605,1.56565,1.5659,51600000.0
2009-08-27 09:49:00,1.56595,1.566,1.56575,1.5658,52100000.0
2009-08-27 09:50:00,1.56585,1.5659,1.5651,1.5655,78800000.0
2009-08-27 09:51:00,1.56525,1.5656,1.56525,1.56555,119900000.0
2009-08-27 09:52:00,1.56565,1.5657,1.56535,1.5656,168900000.0
2009-08-27 09:53:00,1.5656,1.5656,1.5653,1.56555,224500000.0
2009-08-27 09:54:00,1.5655,1.5657,1.56545,1.5656,59400000.0
2009-08-27 09:55:00,1.5656,1.56585,1.5656,1.56565,232500000.0
2009-08-27 09:56:00,1.5656,1.56585,1.5656,1.56575,240900000.0
2009-08-27 09:57:00,1.56565,1.5657,1.5652,1.56545,152000000.0
2009-08-27 09:58:00,1.5654,1.56565,1.5653,1.56565,113700000.0
2009-08-27 09:59:00,1.5656,1.56595,1.56555,1.56595,120600000.0
2009-08-27 10:00:00,1.56595,1.56595,1.56505,1.5655,183500000.0
2009-08-27 10:01:00,1.5655,1.56565,1.56515,1.5653,133200000.0
2009-08-27 10:02:00,1.56535,1.56535,1.56495,1.56495,105300000.0
2009-08-27 10:03:00,1.56505,1.5652,1.56495,1.5651,47600000.0
2009-08-27 10:04:00,1.5651,1.56555,1.56495,1.5652,95500000.0
2009-08-27 10:05:00,1.56515,1.56575,1.56515,1.5656,87600000.0
2009-08-27 10:06:00,1.56565,1.56575,1.5655,1.5656,51500000.0
2009-08-27 10:07:00,1.5655,1.56595,1.5654,1.56585,111300000.0
2009-08-27 10:08:00,1.56595,1.56595,1.56495,1.56535,146300000.0
2009-08-27 10:09:00,1.56525,1.56565,1.5652,1.56545,55400000.0
2009-08-27 10:10:00,1.5655,1.56555,1.56535,1.56535,32000000.0
2009-08-27 10:11:00,1.5654,1.5654,1.5649,1.56495,60400000.0
2009-08-27 10:12:00,1.565,1.56525,1.56495,1.56525,64700000.0
2009-08-27 10:13:00,1.56525,1.5654,1.56515,1.5652,53900000.0
2009-08-27 10:14:00,1.56525,1.5654,1.56515,1.5653,74100000.0
2009-08-27 10:15:00,1.56535,1.5657,1.5651,1.56565,146700000.0
2009-08-27 10:16:00,1.56565,1.5659,1.5654,1.5655,158200000.0
2009-08-27 10:17:00,1.5654,1.56555,1.56525,1.56525,40000000.0
2009-08-27 10:18:00,1.5652,1.56555,1.56505,1.5652,120600000.0
2009-08-27 10:19:00,1.56515,1.5653,1.5651,1.5653,58800000.0
2009-08-27 10:20:00,1.56535,1.5657,1.565,1.56505,162000000.0
2009-08-27 10:21:00,1.56505,1.5652,1.5645,1.56495,240300000.0
2009-08-27 10:22:00,1.5651,1.56525,1.56475,1.5648,186400000.0
2009-08-27 10:23:00,1.5649,1.56505,1.5647,1.5648,97800000.0
2009-08-27 10:24:00,1.56475,1.56485,1.56455,1.5647,103600000.0
2009-08-27 10:25:00,1.5646,1.5648,1.5642,1.56425,97800000.0
2009-08-27 10:26:00,1.5643,1.56455,1.5642,1.56435,68800000.0
2009-08-27 10:27:00,1.56435,1.5645,1.5641,1.5643,76500000.0
2009-08-27 10:28:00,1.5642,1.56465,1.5642,1.5646,85800000.0
2009-08-27 10:29:00,1.5646,1.5651,1.5644,1.5648,165700000.0
2009-08-27 10:30:00,1.5648,1.5649,1.5647,1.56485,66000000.0
2009-08-27 10:31:00,1.5649,1.5653,1.56485,1.5653,53200000.0
2009-08-27 10:32:00,1.56535,1.56555,1.56515,1.5654,72300000.0
2009-08-27 10:33:00,1.5654,1.56555,1.565,1.56515,111200000.0
2009-08-27 10:34:00,1.56515,1.5654,1.5651,1.5652,116600000.0
2009-08-27 10:35:00,1.56515,1.5654,1.56515,1.5653,54700000.0
2009-08-27 10:36:00,1.5653,1.56575,1.5653,1.56545,115600000.0
2009-08-27 10:37:00,1.56545,1.5656,1.5653,1.56535,113100000.0
2009-08-27 10:38:00,1.56535,1.56535,1.56515,1.56515,53500000.0
2009-08-27 10:39:00,1.56515,1.5654,1.565,1.56515,64500000.0
2009-08-27 10:40:00,1.56515,1.56545,1.56505,1.56545,50400000.0
2009-08-27 10:41:00,1.5653,1.5656,1.5653,1.56555,43800000.0
2009-08-27 10:42:00,1.5656,1.5656,1.56525,1.56525,241300000.0
2009-08-27 10:43:00,1.5653,1.56545,1.5651,1.5652,474200000.0
2009-08-27 10:44:00,1.5653,1.5653,1.5652,1.56525,51500000.0
2009-08-27 10:45:00,1.56525,1.5656,1.56515,1.5654,213400000.0
2009-08-27 10:46:00,1.56535,1.5655,1.56525,1.5653,184200000.0
2009-08-27 10:47:00,1.5654,1.5655,1.5653,1.5653,274200000.0
2009-08-27 10:48:00,1.5654,1.5655,1.56535,1.5654,264800000.0
2009-08-27 10:49:00,1.5655,1.5655,1.5653,1.56545,130800000.0
2009-08-27 10:50:00,1.5655,1.5657,1.56515,1.5654,206700000.0
2009-08-27 10:51:00,1.56545,1.56555,1.5652,1.5653,46000000.0
2009-08-27 10:52:00,1.56535,1.56565,1.56535,1.56565,40600000.0
2009-08-27 10:53:00,1.56565,1.5658,1.5656,1.5658,74200000.0
2009-08-27 10:54:00,1.5658,1.56595,1.5654,1.5654,75100000.0
2009-08-27 10:55:00,1.5654,1.5655,1.56535,1.56535,15600000.0
2009-08-27 10:56:00,1.56535,1.56545,1.5653,1.56535,54700000.0
2009-08-27 10:57:00,1.5653,1.56535,1.565,1.5653,107900000.0
2009-08-27 10:58:00,1.5653,1.56565,1.5653,1.5655,81000000.0
2009-08-27 10:59:00,1.56555,1.5657,1.56535,1.56545,118600000.0
2009-08-27 11:00:00,1.56545,1.56545,1.5648,1.56505,64200000.0
2009-08-27 11:01:00,1.56505,1.5653,1.56485,1.5649,61400000.0
2009-08-27 11:02:00,1.5649,1.5655,1.5649,1.56525,44700000.0
2009-08-27 11:03:00,1.56525,1.56525,1.5647,1.56495,118900000.0
2009-08-27 11:04:00,1.56495,1.565,1.56475,1.56485,94700000.0
2009-08-27 11:05:00,1.56485,1.565,1.56475,1.56475,92100000.0
2009-08-27 11:06:00,1.56475,1.56485,1.5647,1.56475,76800000.0
2009-08-27 11:07:00,1.56475,1.56485,1.56475,1.56475,47100000.0
2009-08-27 11:08:00,1.5648,1.565,1.5648,1.56495,44300000.0
2009-08-27 11:09:00,1.565,1.56505,1.5648,1.56485,34800000.0
2009-08-27 11:10:00,1.56485,1.565,1.5647,1.56495,68000000.0
2009-08-27 11:11:00,1.56495,1.565,1.56475,1.56475,23700000.0
2009-08-27 11:12:00,1.5647,1.5648,1.5645,1.5646,46300000.0
2009-08-27 11:13:00,1.5645,1.5647,1.5645,1.5646,33800000.0
2009-08-27 11:14:00,1.5646,1.5646,1.56455,1.5646,47200000.0
2009-08-27 11:15:00,1.5646,1.5646,1.5646,1.5646,12000000.0
2009-08-27 11:16:00,1.5646,1.5646,1.5646,1.5646,14000000.0
2009-08-27 11:17:00,1.5646,1.5646,1.5646,1.5646,16000000.0
2009-08-27 11:18:00,1.5646,1.5646,1.56455,1.5646,34100000.0
2009-08-27 11:19:00,1.5646,1.5647,1.5646,1.56465,38800000.0
2009-08-27 11:20:00,1.5646,1.5646,1.5644,1.5646,39600000.0
2009-08-27 11:21:00,1.5646,1.56465,1.5646,1.5646,23400000.0
2009-08-27 11:22:00,1.5646,1.5648,1.5646,1.5648,35800000.0
2009-08-27 11:23:00,1.5647,1.5649,1.56465,1.56465,54400000.0
2009-08-27 11:24:00,1.56465,1.5649,1.5646,1.5649,72100000.0
2009-08-27 11:25:00,1.5649,1.5652,1.56485,1.56495,136000000.0
2009-08-27 11:26:00,1.5649,1.56505,1.5646,1.5647,114600000.0
2009-08-27 11:27:00,1.56475,1.5648,1.5646,1.5648,58200000.0
2009-08-27 11:28:00,1.5648,1.5649,1.5647,1.56475,65400000.0
2009-08-27 11:29:00,1.56475,1.56545,1.56475,1.5654,104500000.0
2009-08-27 11:30:00,1.5653,1.56545,1.5653,1.5654,45800000.0
2009-08-27 11:31:00,1.56545,1.56565,1.5653,1.56535,72200000.0
2009-08-27 11:32:00,1.5653,1.56535,1.56525,1.56535,86500000.0
2009-08-27 11:33:00,1.5653,1.56535,1.5651,1.56525,126900000.0
2009-08-27 11:34:00,1.56515,1.56555,1.56515,1.56535,111400000.0
2009-08-27 11:35:00,1.56535,1.566,1.56535,1.56595,115500000.0
2009-08-27 11:36:00,1.56595,1.56595,1.56545,1.56545,52400000.0
2009-08-27 11:37:00,1.56545,1.56555,1.56535,1.56535,46700000.0
2009-08-27 11:38:00,1.5654,1.5657,1.56535,1.5654,104100000.0
2009-08-27 11:39:00,1.5654,1.5656,1.5653,1.5655,65700000.0
2009-08-27 11:40:00,1.5656,1.5658,1.56515,1.56515,76300000.0
2009-08-27 11:41:00,1.5653,1.5653,1.56495,1.565,89600000.0
2009-08-27 11:42:00,1.56495,1.5651,1.5643,1.5651,79500000.0
2009-08-27 11:43:00,1.5651,1.56525,1.5643,1.5644,182500000.0
2009-08-27 11:44:00,1.5646,1.5647,1.5646,1.5647,50000000.0
2009-08-27 11:45:00,1.5647,1.565,1.5647,1.56475,43600000.0
2009-08-27 11:46:00,1.5648,1.5649,1.56465,1.56475,80100000.0
2009-08-27 11:47:00,1.5647,1.56495,1.5647,1.5647,67000000.0
2009-08-27 11:48:00,1.5647,1.5647,1.5647,1.5647,32000000.0
2009-08-27 11:49:00,1.5647,1.5647,1.5647,1.5647,32000000.0
2009-08-27 11:50:00,1.5647,1.56495,1.56465,1.56495,55600000.0
2009-08-27 11:51:00,1.5649,1.5649,1.5647,1.5647,33000000.0
2009-08-27 11:52:00,1.5647,1.56505,1.5647,1.56495,59100000.0
2009-08-27 11:53:00,1.56505,1.5654,1.56495,1.5653,74200000.0
2009-08-27 11:54:00,1.56525,1.56535,1.56515,1.56525,17700000.0
2009-08-27 11:55:00,1.56525,1.56535,1.56505,1.56505,22800000.0
2009-08-27 11:56:00,1.5651,1.56555,1.56505,1.56555,100200000.0
2009-08-27 11:57:00,1.56555,1.5659,1.56535,1.5655,129400000.0
2009-08-27 11:58:00,1.5655,1.5658,1.56535,1.56565,80600000.0
2009-08-27 11:59:00,1.5656,1.5657,1.5652,1.56535,206400000.0
2009-08-27 12:00:00,1.5655,1.56585,1.5654,1.5657,83400000.0
2009-08-27 12:01:00,1.5656,1.5656,1.5655,1.56555,34000000.0
2009-08-27 12:02:00,1.5655,1.5656,1.56525,1.56525,36100000.0
2009-08-27 12:03:00,1.5652,1.5655,1.5651,1.5652,140100000.0
2009-08-27 12:04:00,1.5652,1.56525,1.56475,1.56515,123400000.0
2009-08-27 12:05:00,1.56515,1.56535,1.56485,1.565,65700000.0
2009-08-27 12:06:00,1.565,1.5652,1.5648,1.5652,98600000.0
2009-08-27 12:07:00,1.56525,1.56535,1.56525,1.56535,45200000.0
2009-08-27 12:08:00,1.5652,1.5652,1.56495,1.56505,66700000.0
2009-08-27 12:09:00,1.5651,1.5654,1.5651,1.5653,28400000.0
2009-08-27 12:10:00,1.5652,1.5654,1.5652,1.56535,11200000.0
2009-08-27 12:11:00,1.5653,1.5653,1.5645,1.5646,70900000.0
2009-08-27 12:12:00,1.5646,1.5649,1.5646,1.5649,19200000.0
2009-08-27 12:13:00,1.5649,1.5653,1.56485,1.5649,85100000.0
2009-08-27 12:14:00,1.565,1.56515,1.5645,1.5649,102200000.0
2009-08-27 12:15:00,1.5649,1.5651,1.56485,1.5651,29700000.0
2009-08-27 12:16:00,1.565,1.5651,1.5649,1.5649,48400000.0
2009-08-27 12:17:00,1.5649,1.5649,1.5649,1.5649,27000000.0
2009-08-27 12:18:00,1.5649,1.5649,1.56435,1.5649,36500000.0
2009-08-27 12:19:00,1.5649,1.5649,1.5643,1.56455,32100000.0
2009-08-27 12:20:00,1.5649,1.5649,1.5641,1.56435,133600000.0
2009-08-27 12:21:00,1.56435,1.5646,1.56435,1.56455,137200000.0
2009-08-27 12:22:00,1.56465,1.5648,1.56445,1.56455,124000000.0
2009-08-27 12:23:00,1.56455,1.56475,1.56455,1.5647,48700000.0
2009-08-27 12:24:00,1.56465,1.5649,1.56455,1.56455,129000000.0
2009-08-27 12:25:00,1.56455,1.56465,1.56395,1.5641,172800000.0
2009-08-27 12:26:00,1.56405,1.56465,1.564,1.56415,177600000.0
2009-08-27 12:27:00,1.56415,1.5643,1.56405,1.56415,68100000.0
2009-08-27 12:28:00,1.56415,1.5645,1.56415,1.5645,153800000.0
2009-08-27 12:29:00,1.56445,1.565,1.56445,1.5648,71800000.0
2009-08-27 12:30:00,1.56495,1.5652,1.56495,1.565,41900000.0
2009-08-27 12:31:00,1.565,1.56535,1.5649,1.56525,89900000.0
2009-08-27 12:32:00,1.56525,1.56525,1.56495,1.565,102000000.0
2009-08-27 12:33:00,1.56495,1.5651,1.5649,1.565,41900000.0
2009-08-27 12:34:00,1.56495,1.565,1.56475,1.5648,58800000.0
2009-08-27 12:35:00,1.5648,1.5649,1.56465,1.5647,111400000.0
2009-08-27 12:36:00,1.5647,1.5648,1.5646,1.5647,52800000.0
2009-08-27 12:37:00,1.5647,1.56495,1.56455,1.5648,144400000.0
2009-08-27 12:38:00,1.5649,1.56515,1.56465,1.565,143700000.0
2009-08-27 12:39:00,1.56495,1.5651,1.5645,1.5646,157300000.0
2009-08-27 12:40:00,1.56465,1.56495,1.56445,1.5647,90700000.0
2009-08-27 12:41:00,1.5646,1.5646,1.56435,1.5644,17800000.0
2009-08-27 12:42:00,1.56425,1.56445,1.56425,1.56445,37400000.0
2009-08-27 12:43:00,1.56445,1.56465,1.56445,1.56465,35700000.0
2009-08-27 12:44:00,1.56465,1.5648,1.56465,1.56475,54200000.0
2009-08-27 12:45:00,1.56475,1.5649,1.56445,1.5646,114800000.0
2009-08-27 12:46:00,1.56455,1.56475,1.56455,1.5646,95200000.0
2009-08-27 12:47:00,1.56445,1.56465,1.5644,1.56455,128600000.0
2009-08-27 12:48:00,1.56455,1.56475,1.5643,1.56435,131400000.0
2009-08-27 12:49:00,1.56435,1.56455,1.56425,1.56425,33700000.0
2009-08-27 12:50:00,1.56425,1.56425,1.56405,1.56405,24600000.0
2009-08-27 12:51:00,1.56405,1.56425,1.56405,1.56415,38300000.0
2009-08-27 12:52:00,1.5642,1.5642,1.5641,1.5641,25300000.0
2009-08-27 12:53:00,1.5642,1.5642,1.56365,1.5638,70500000.0
2009-08-27 12:54:00,1.56375,1.56405,1.56375,1.564,44900000.0
2009-08-27 12:55:00,1.56405,1.5645,1.56405,1.5644,108000000.0
2009-08-27 12:56:00,1.5643,1.5645,1.56365,1.564,89500000.0
2009-08-27 12:57:00,1.5639,1.56395,1.5637,1.5638,33800000.0
2009-08-27 12:58:00,1.56375,1.5639,1.5634,1.5635,46200000.0
2009-08-27 12:59:00,1.5635,1.5636,1.56325,1.5636,118300000.0
2009-08-27 13:00:00,1.56355,1.56385,1.56345,1.56365,88700000.0
2009-08-27 13:01:00,1.5637,1.56395,1.5637,1.56395,16800000.0
2009-08-27 13:02:00,1.5639,1.5641,1.56375,1.5639,50500000.0
2009-08-27 13:03:00,1.5639,1.5641,1.56385,1.56385,80600000.0
2009-08-27 13:04:00,1.5638,1.56385,1.56355,1.56375,150600000.0
2009-08-27 13:05:00,1.5638,1.56405,1.5638,1.56385,76100000.0
2009-08-27 13:06:00,1.5639,1.56395,1.5638,1.5639,90400000.0
2009-08-27 13:07:00,1.5639,1.5639,1.5638,1.5639,65300000.0
2009-08-27 13:08:00,1.5638,1.56395,1.5638,1.56395,68600000.0
2009-08-27 13:09:00,1.56395,1.5641,1.56395,1.5641,38700000.0
2009-08-27 13:10:00,1.5641,1.5644,1.56385,1.56405,94200000.0
2009-08-27 13:11:00,1.5641,1.5642,1.56395,1.564,58100000.0
2009-08-27 13:12:00,1.564,1.56405,1.5636,1.5636,115900000.0
2009-08-27 13:13:00,1.5636,1.5638,1.5634,1.5634,148400000.0
2009-08-27 13:14:00,1.5634,1.5635,1.56335,1.5635,13600000.0
2009-08-27 13:15:00,1.56355,1.56355,1.5635,1.5635,53200000.0
2009-08-27 13:16:00,1.5635,1.56355,1.56335,1.5634,97700000.0
2009-08-27 13:17:00,1.5634,1.5634,1.5632,1.5632,55700000.0
2009-08-27 13:18:00,1.56325,1.56355,1.56325,1.56345,53700000.0
2009-08-27 13:19:00,1.56345,1.5636,1.56335,1.56345,13000000.0
2009-08-27 13:20:00,1.56345,1.56365,1.56345,1.56355,16000000.0
2009-08-27 13:21:00,1.56365,1.56375,1.5635,1.56375,53300000.0
2009-08-27 13:22:00,1.56365,1.5638,1.5635,1.5636,48000000.0
2009-08-27 13:23:00,1.5636,1.5636,1.56335,1.5636,46100000.0
2009-08-27 13:24:00,1.5636,1.5636,1.56345,1.56355,22000000.0
2009-08-27 13:25:00,1.5636,1.5638,1.5636,1.5637,8000000.0
2009-08-27 13:26:00,1.5638,1.5638,1.5637,1.5638,8000000.0
2009-08-27 13:27:00,1.5639,1.5643,1.5638,1.564,106700000.0
2009-08-27 13:28:00,1.564,1.5642,1.5636,1.56365,340700000.0
2009-08-27 13:29:00,1.5637,1.5637,1.56295,1.56295,251600000.0
2009-08-27 13:30:00,1.56295,1.56345,1.5629,1.563,141200000.0
2009-08-27 13:31:00,1.56305,1.56325,1.56295,1.56315,117600000.0
2009-08-27 13:32:00,1.5632,1.56325,1.56305,1.56305,96300000.0
2009-08-27 13:33:00,1.5631,1.5635,1.56295,1.5635,208600000.0
2009-08-27 13:34:00,1.56355,1.5641,1.5634,1.56395,219300000.0
2009-08-27 13:35:00,1.564,1.56415,1.5639,1.564,58600000.0
2009-08-27 13:36:00,1.56405,1.56415,1.56395,1.56405,15000000.0
2009-08-27 13:37:00,1.5642,1.56435,1.56405,1.56405,72600000.0
2009-08-27 13:38:00,1.5641,1.5641,1.5638,1.5638,112600000.0
2009-08-27 13:39:00,1.5639,1.5645,1.5639,1.5645,140200000.0
2009-08-27 13:40:00,1.56455,1.56465,1.5641,1.5644,35800000.0
2009-08-27 13:41:00,1.5644,1.5644,1.56365,1.5637,113600000.0
2009-08-27 13:42:00,1.56375,1.56375,1.56295,1.5637,143100000.0
2009-08-27 13:43:00,1.5637,1.5638,1.5634,1.56345,222200000.0
2009-08-27 13:44:00,1.56355,1.56375,1.56345,1.56365,145400000.0
2009-08-27 13:45:00,1.56375,1.5638,1.56345,1.56355,138100000.0
2009-08-27 13:46:00,1.56355,1.56375,1.5635,1.56365,81700000.0
2009-08-27 13:47:00,1.56375,1.564,1.5634,1.56345,167400000.0
2009-08-27 13:48:00,1.56345,1.56355,1.5627,1.56315,247300000.0
2009-08-27 13:49:00,1.56315,1.56315,1.56275,1.56275,154900000.0
2009-08-27 13:50:00,1.56275,1.5637,1.5627,1.5636,186100000.0
2009-08-27 13:51:00,1.5636,1.5637,1.56305,1.56325,226400000.0
2009-08-27 13:52:00,1.56325,1.56325,1.5624,1.5624,309900000.0
2009-08-27 13:53:00,1.5624,1.5626,1.5621,1.56215,326100000.0
2009-08-27 13:54:00,1.56205,1.5631,1.56205,1.56285,348800000.0
2009-08-27 13:55:00,1.56285,1.56295,1.56275,1.56295,207000000.0
2009-08-27 13:56:00,1.56295,1.5632,1.56285,1.5631,175600000.0
2009-08-27 13:57:00,1.5631,1.5636,1.56305,1.5634,201600000.0
2009-08-27 13:58:00,1.5634,1.56355,1.5631,1.5632,292300000.0
2009-08-27 13:59:00,1.5632,1.5634,1.56305,1.5634,344000000.0
2009-08-27 14:00:00,1.5634,1.5638,1.5634,1.56375,273300000.0
2009-08-27 14:01:00,1.5637,1.56385,1.56295,1.563,350500000.0
2009-08-27 14:02:00,1.5629,1.563,1.56255,1.56255,475600000.0
2009-08-27 14:03:00,1.56255,1.56265,1.5621,1.5621,575000000.0
2009-08-27 14:04:00,1.56195,1.562,1.56175,1.5618,262800000.0
2009-08-27 14:05:00,1.5618,1.56215,1.5618,1.5621,148000000.0
2009-08-27 14:06:00,1.56205,1.56225,1.56205,1.5621,124800000.0
2009-08-27 14:07:00,1.5621,1.5625,1.56125,1.5615,366500000.0
2009-08-27 14:08:00,1.56145,1.5617,1.5611,1.56155,450600000.0
2009-08-27 14:09:00,1.56145,1.56195,1.56145,1.5616,315600000.0
2009-08-27 14:10:00,1.5616,1.56175,1.56115,1.5616,351800000.0
2009-08-27 14:11:00,1.56155,1.56205,1.5611,1.5612,380700000.0
2009-08-27 14:12:00,1.56115,1.5613,1.56055,1.5606,541700000.0
2009-08-27 14:13:00,1.5606,1.5606,1.5597,1.5597,433900000.0
2009-08-27 14:14:00,1.55965,1.5599,1.55935,1.5595,144600000.0
2009-08-27 14:15:00,1.55955,1.56025,1.55955,1.55995,228800000.0
2009-08-27 14:16:00,1.55995,1.56005,1.5594,1.55975,124300000.0
2009-08-27 14:17:00,1.55975,1.5601,1.5595,1.55975,354500000.0
2009-08-27 14:18:00,1.55975,1.5602,1.5596,1.5599,310100000.0
2009-08-27 14:19:00,1.5599,1.56,1.55945,1.5595,142600000.0
2009-08-27 14:20:00,1.55945,1.56,1.55915,1.5599,286700000.0
2009-08-27 14:21:00,1.5599,1.56005,1.55965,1.5597,161500000.0
2009-08-27 14:22:00,1.5597,1.56025,1.5597,1.56015,107300000.0
2009-08-27 14:23:00,1.56015,1.56015,1.55965,1.55995,170900000.0
2009-08-27 14:24:00,1.55985,1.55985,1.55955,1.55965,138000000.0
2009-08-27 14:25:00,1.5597,1.55975,1.55845,1.55855,206200000.0
2009-08-27 14:26:00,1.55855,1.5592,1.55815,1.55905,313100000.0
2009-08-27 14:27:00,1.55915,1.5597,1.55915,1.55945,85100000.0
2009-08-27 14:28:00,1.55945,1.55955,1.55875,1.55905,194500000.0
2009-08-27 14:29:00,1.55915,1.55915,1.5576,1.5576,352490000.0
2009-08-27 14:30:00,1.5576,1.5587,1.5576,1.5585,295660000.0
2009-08-27 14:31:00,1.55855,1.55895,1.5579,1.5586,264000000.0
2009-08-27 14:32:00,1.5587,1.5595,1.5587,1.5595,326200000.0
2009-08-27 14:33:00,1.5594,1.55965,1.55875,1.5589,348800000.0
2009-08-27 14:34:00,1.5589,1.55905,1.5583,1.5583,270500000.0
2009-08-27 14:35:00,1.5582,1.5585,1.55795,1.55805,215300000.0
2009-08-27 14:36:00,1.55805,1.5583,1.5576,1.558,270860000.0
2009-08-27 14:37:00,1.558,1.5582,1.5577,1.55805,162200000.0
2009-08-27 14:38:00,1.5581,1.5581,1.5576,1.55775,248510000.0
2009-08-27 14:39:00,1.55775,1.55785,1.55715,1.5576,163080000.0
2009-08-27 14:40:00,1.5576,1.5579,1.55705,1.5571,223510000.0
2009-08-27 14:41:00,1.5571,1.5574,1.5566,1.5573,225000000.0
2009-08-27 14:42:00,1.5573,1.55745,1.5567,1.5568,164100000.0
2009-08-27 14:43:00,1.55675,1.5569,1.55635,1.5569,372000000.0
2009-08-27 14:44:00,1.5569,1.55735,1.55655,1.5569,404400000.0
2009-08-27 14:45:00,1.55695,1.55695,1.5556,1.556,369600000.0
2009-08-27 14:46:00,1.55595,1.55615,1.5557,1.556,382900000.0
2009-08-27 14:47:00,1.556,1.5564,1.556,1.55615,185400000.0
2009-08-27 14:48:00,1.5562,1.5564,1.5557,1.5557,225700000.0
2009-08-27 14:49:00,1.5557,1.5559,1.55535,1.55535,201100000.0
2009-08-27 14:50:00,1.55535,1.5554,1.55485,1.55495,193900000.0
2009-08-27 14:51:00,1.5549,1.555,1.5543,1.5547,306200000.0
2009-08-27 14:52:00,1.5547,1.55505,1.55445,1.55495,276700000.0
2009-08-27 14:53:00,1.555,1.55515,1.5548,1.55515,144400000.0
2009-08-27 14:54:00,1.55515,1.5557,1.555,1.5556,125600000.0
2009-08-27 14:55:00,1.55565,1.5561,1.5555,1.5558,189300000.0
2009-08-27 14:56:00,1.5558,1.5562,1.55575,1.5562,87800000.0
2009-08-27 14:57:00,1.55625,1.55635,1.55595,1.5562,86300000.0
2009-08-27 14:58:00,1.55625,1.5565,1.55625,1.55645,123100000.0
2009-08-27 14:59:00,1.55645,1.5567,1.55615,1.5567,63500000.0
2009-08-27 15:00:00,1.5567,1.5567,1.55645,1.55655,94100000.0
2009-08-27 15:01:00,1.55655,1.5569,1.5565,1.5567,173000000.0
2009-08-27 15:02:00,1.5566,1.55705,1.5566,1.55695,117100000.0
2009-08-27 15:03:00,1.557,1.55735,1.55695,1.55715,102300000.0
2009-08-27 15:04:00,1.5572,1.5578,1.5572,1.55775,177400000.0
2009-08-27 15:05:00,1.55775,1.5578,1.5575,1.55755,169800000.0
2009-08-27 15:06:00,1.55765,1.558,1.55735,1.5577,213400000.0
2009-08-27 15:07:00,1.55775,1.5579,1.5574,1.55765,158100000.0
2009-08-27 15:08:00,1.5576,1.5578,1.55735,1.5575,228100000.0
2009-08-27 15:09:00,1.55745,1.5581,1.55745,1.55795,137500000.0
2009-08-27 15:10:00,1.55795,1.55815,1.55765,1.55765,101600000.0
2009-08-27 15:11:00,1.55765,1.55775,1.55735,1.5574,179300000.0
2009-08-27 15:12:00,1.5574,1.55745,1.55705,1.5573,150400000.0
2009-08-27 15:13:00,1.55725,1.55725,1.55695,1.5571,111800000.0
2009-08-27 15:14:00,1.55715,1.5574,1.55685,1.5574,241600000.0
2009-08-27 15:15:00,1.5573,1.5573,1.55645,1.55645,186300000.0
2009-08-27 15:16:00,1.55655,1.55705,1.55645,1.55695,101600000.0
2009-08-27 15:17:00,1.5569,1.557,1.5567,1.5568,160100000.0
2009-08-27 15:18:00,1.55675,1.55685,1.55615,1.55625,106600000.0
2009-08-27 15:19:00,1.5562,1.55695,1.5559,1.55685,250000000.0
2009-08-27 15:20:00,1.55695,1.55705,1.55675,1.55695,108600000.0
2009-08-27 15:21:00,1.55695,1.55725,1.5568,1.55705,354300000.0
2009-08-27 15:22:00,1.55705,1.55755,1.55705,1.5575,87900000.0
2009-08-27 15:23:00,1.5575,1.55765,1.55725,1.55755,58600000.0
2009-08-27 15:24:00,1.55745,1.5578,1.55745,1.55775,126300000.0
2009-08-27 15:25:00,1.5577,1.5583,1.55765,1.55825,177900000.0
2009-08-27 15:26:00,1.55825,1.55845,1.55815,1.5584,171700000.0
2009-08-27 15:27:00,1.5584,1.5585,1.55825,1.55825,129600000.0
2009-08-27 15:28:00,1.55825,1.55855,1.55815,1.55825,148600000.0
2009-08-27 15:29:00,1.55825,1.5583,1.5578,1.5581,131100000.0
2009-08-27 15:30:00,1.5581,1.5589,1.55805,1.5588,328900000.0
2009-08-27 15:31:00,1.55875,1.5588,1.55825,1.55845,170600000.0
2009-08-27 15:32:00,1.55845,1.55875,1.5583,1.5586,223300000.0
2009-08-27 15:33:00,1.5586,1.5595,1.55855,1.5595,228400000.0
2009-08-27 15:34:00,1.5595,1.5604,1.55945,1.56035,231200000.0
2009-08-27 15:35:00,1.56035,1.5605,1.5597,1.56,429700000.0
2009-08-27 15:36:00,1.56,1.56015,1.55955,1.56015,476700000.0
2009-08-27 15:37:00,1.56005,1.5604,1.5596,1.55985,202300000.0
2009-08-27 15:38:00,1.55985,1.5603,1.5598,1.5601,158900000.0
2009-08-27 15:39:00,1.5601,1.5604,1.55975,1.5602,291700000.0
2009-08-27 15:40:00,1.56025,1.56135,1.5602,1.56135,357500000.0
2009-08-27 15:41:00,1.56135,1.56165,1.56125,1.5613,755400000.0
2009-08-27 15:42:00,1.5613,1.56145,1.5609,1.56135,287800000.0
2009-08-27 15:43:00,1.56135,1.56165,1.5612,1.56145,339800000.0
2009-08-27 15:44:00,1.56145,1.5616,1.56085,1.56095,273000000.0
2009-08-27 15:45:00,1.56085,1.56245,1.5608,1.56225,256900000.0
2009-08-27 15:46:00,1.56225,1.56275,1.562,1.56235,221000000.0
2009-08-27 15:47:00,1.5624,1.56305,1.5624,1.5625,147800000.0
2009-08-27 15:48:00,1.5625,1.5626,1.56195,1.56235,288400000.0
2009-08-27 15:49:00,1.5624,1.56285,1.56235,1.5627,356000000.0
2009-08-27 15:50:00,1.56275,1.5631,1.5627,1.5629,449500000.0
2009-08-27 15:51:00,1.5629,1.56385,1.5629,1.56295,571600000.0
2009-08-27 15:52:00,1.56295,1.56315,1.56265,1.56285,546100000.0
2009-08-27 15:53:00,1.5629,1.56335,1.5629,1.56325,658100000.0
2009-08-27 15:54:00,1.5632,1.56355,1.5629,1.5634,486900000.0
2009-08-27 15:55:00,1.56325,1.564,1.56325,1.5637,296600000.0
2009-08-27 15:56:00,1.5636,1.5641,1.56335,1.5637,393000000.0
2009-08-27 15:57:00,1.5637,1.56395,1.5636,1.5637,283600000.0
2009-08-27 15:58:00,1.56375,1.5638,1.56305,1.56315,221200000.0
2009-08-27 15:59:00,1.5632,1.56375,1.56295,1.5635,389100000.0
2009-08-27 16:00:00,1.56345,1.5638,1.56315,1.5635,382600000.0
2009-08-27 16:01:00,1.56345,1.5641,1.5632,1.56345,356500000.0
2009-08-27 16:02:00,1.56345,1.56445,1.56345,1.56445,385800000.0
2009-08-27 16:03:00,1.56445,1.5649,1.56445,1.56465,233300000.0
2009-08-27 16:04:00,1.5646,1.56465,1.5637,1.5639,236300000.0
2009-08-27 16:05:00,1.56375,1.56375,1.56345,1.56375,211000000.0
2009-08-27 16:06:00,1.5636,1.564,1.5631,1.56345,190000000.0
2009-08-27 16:07:00,1.56345,1.56365,1.563,1.56305,288800000.0
2009-08-27 16:08:00,1.563,1.56315,1.56295,1.563,258700000.0
2009-08-27 16:09:00,1.563,1.5633,1.56285,1.5633,211000000.0
2009-08-27 16:10:00,1.56335,1.56385,1.563,1.56385,221200000.0
2009-08-27 16:11:00,1.5638,1.5638,1.56305,1.5632,196200000.0
2009-08-27 16:12:00,1.5632,1.56385,1.5628,1.5634,333600000.0
2009-08-27 16:13:00,1.56345,1.56365,1.5631,1.56315,348400000.0
2009-08-27 16:14:00,1.5631,1.56335,1.56285,1.56305,255100000.0
2009-08-27 16:15:00,1.56315,1.5634,1.5631,1.5633,146000000.0
2009-08-27 16:16:00,1.5633,1.5637,1.5632,1.5636,170100000.0
2009-08-27 16:17:00,1.56345,1.56395,1.5634,1.5637,189400000.0
2009-08-27 16:18:00,1.56365,1.5639,1.5632,1.56345,199800000.0
2009-08-27 16:19:00,1.56345,1.56365,1.56305,1.5631,174600000.0
2009-08-27 16:20:00,1.56315,1.56335,1.563,1.56315,103900000.0
2009-08-27 16:21:00,1.5631,1.56315,1.5629,1.563,152700000.0
2009-08-27 16:22:00,1.563,1.5632,1.563,1.56305,129700000.0
2009-08-27 16:23:00,1.56305,1.56385,1.563,1.5637,218500000.0
2009-08-27 16:24:00,1.56365,1.56415,1.56365,1.56375,153300000.0
2009-08-27 16:25:00,1.5638,1.56415,1.5637,1.56415,130100000.0
2009-08-27 16:26:00,1.56415,1.5642,1.5638,1.56405,130200000.0
2009-08-27 16:27:00,1.56395,1.5641,1.56355,1.5637,146500000.0
2009-08-27 16:28:00,1.5637,1.56375,1.56345,1.56345,115700000.0
2009-08-27 16:29:00,1.56345,1.56375,1.56335,1.56375,47400000.0
2009-08-27 16:30:00,1.56365,1.56385,1.56335,1.56375,94500000.0
2009-08-27 16:31:00,1.56375,1.5641,1.5637,1.5641,157000000.0
2009-08-27 16:32:00,1.56415,1.5642,1.5639,1.564,98100000.0
2009-08-27 16:33:00,1.564,1.56405,1.56345,1.56355,175700000.0
2009-08-27 16:34:00,1.56355,1.5637,1.5631,1.5632,148300000.0
2009-08-27 16:35:00,1.5632,1.5634,1.56295,1.563,115200000.0
2009-08-27 16:36:00,1.563,1.5631,1.5629,1.563,46500000.0
2009-08-27 16:37:00,1.563,1.56315,1.563,1.563,86200000.0
2009-08-27 16:38:00,1.563,1.5633,1.56295,1.56315,163500000.0
2009-08-27 16:39:00,1.56315,1.5636,1.56315,1.56345,147200000.0
2009-08-27 16:40:00,1.56345,1.56405,1.56345,1.56375,245500000.0
2009-08-27 16:41:00,1.56375,1.564,1.56355,1.56385,188400000.0
2009-08-27 16:42:00,1.56395,1.56415,1.5637,1.56405,188300000.0
2009-08-27 16:43:00,1.564,1.5642,1.56375,1.5638,173400000.0
2009-08-27 16:44:00,1.56385,1.56415,1.56385,1.5639,110300000.0
2009-08-27 16:45:00,1.5639,1.56415,1.56375,1.564,153000000.0
2009-08-27 16:46:00,1.564,1.5641,1.56375,1.56385,133900000.0
2009-08-27 16:47:00,1.56385,1.56385,1.5635,1.5637,206800000.0
2009-08-27 16:48:00,1.56365,1.5639,1.56355,1.56375,55000000.0
2009-08-27 16:49:00,1.5638,1.5641,1.56375,1.564,165800000.0
2009-08-27 16:50:00,1.56405,1.5643,1.5639,1.5642,134200000.0
2009-08-27 16:51:00,1.5643,1.5643,1.5641,1.5641,123000000.0
2009-08-27 16:52:00,1.56415,1.56465,1.564,1.5642,203400000.0
2009-08-27 16:53:00,1.56415,1.5643,1.56385,1.56415,242400000.0
2009-08-27 16:54:00,1.56415,1.56435,1.56385,1.56405,178200000.0
2009-08-27 16:55:00,1.564,1.5643,1.56375,1.5638,98800000.0
2009-08-27 16:56:00,1.5639,1.5639,1.56345,1.56365,178800000.0
2009-08-27 16:57:00,1.56345,1.56425,1.56335,1.56395,310200000.0
2009-08-27 16:58:00,1.5639,1.56475,1.5639,1.5645,303800000.0
2009-08-27 16:59:00,1.56445,1.56465,1.56355,1.56365,310100000.0
2009-08-27 17:00:00,1.5636,1.5641,1.5631,1.56405,304600000.0
2009-08-27 17:01:00,1.5641,1.56425,1.56365,1.56365,193900000.0
2009-08-27 17:02:00,1.56365,1.56405,1.56345,1.564,153100000.0
2009-08-27 17:03:00,1.564,1.56415,1.5637,1.56405,127600000.0
2009-08-27 17:04:00,1.5642,1.5642,1.56355,1.56375,236600000.0
2009-08-27 17:05:00,1.56375,1.5641,1.56355,1.56405,220000000.0
2009-08-27 17:06:00,1.56395,1.56405,1.56375,1.56395,196000000.0
2009-08-27 17:07:00,1.564,1.56415,1.56365,1.56415,143000000.0
2009-08-27 17:08:00,1.56425,1.56435,1.5635,1.5636,156500000.0
2009-08-27 17:09:00,1.56365,1.56365,1.5631,1.5631,156700000.0
2009-08-27 17:10:00,1.5631,1.56375,1.5631,1.56365,228300000.0
2009-08-27 17:11:00,1.5637,1.56405,1.56345,1.56375,215100000.0
2009-08-27 17:12:00,1.5638,1.5638,1.56335,1.56345,109600000.0
2009-08-27 17:13:00,1.56335,1.56385,1.56335,1.5636,142800000.0
2009-08-27 17:14:00,1.5636,1.56435,1.56315,1.5641,236200000.0
2009-08-27 17:15:00,1.5642,1.56475,1.56415,1.56455,149000000.0
2009-08-27 17:16:00,1.5646,1.5654,1.5643,1.5651,149600000.0
2009-08-27 17:17:00,1.56515,1.56515,1.56465,1.5648,291700000.0
2009-08-27 17:18:00,1.5648,1.5661,1.5648,1.5661,260400000.0
2009-08-27 17:19:00,1.5662,1.5674,1.56585,1.5669,536600000.0
2009-08-27 17:20:00,1.5669,1.568,1.56685,1.568,307500000.0
2009-08-27 17:21:00,1.56805,1.56825,1.56655,1.56715,220500000.0
2009-08-27 17:22:00,1.56715,1.5673,1.5668,1.5672,178500000.0
2009-08-27 17:23:00,1.56715,1.56765,1.56715,1.56735,263900000.0
2009-08-27 17:24:00,1.56735,1.5676,1.56715,1.56755,311300000.0
2009-08-27 17:25:00,1.56755,1.5676,1.567,1.56745,268100000.0
2009-08-27 17:26:00,1.56745,1.568,1.5673,1.56745,242100000.0
2009-08-27 17:27:00,1.56745,1.5675,1.56605,1.56605,302800000.0
2009-08-27 17:28:00,1.566,1.5661,1.56555,1.5661,237300000.0
2009-08-27 17:29:00,1.56595,1.56615,1.5658,1.56595,218700000.0
2009-08-27 17:30:00,1.56595,1.5661,1.56575,1.5661,282500000.0
2009-08-27 17:31:00,1.56605,1.5665,1.56605,1.56645,140500000.0
2009-08-27 17:32:00,1.5664,1.56695,1.56625,1.56635,281700000.0
2009-08-27 17:33:00,1.56635,1.5672,1.56625,1.56705,191700000.0
2009-08-27 17:34:00,1.56705,1.5672,1.5667,1.56705,188000000.0
2009-08-27 17:35:00,1.567,1.56715,1.56675,1.56715,191000000.0
2009-08-27 17:36:00,1.56705,1.5671,1.5668,1.5671,73500000.0
2009-08-27 17:37:00,1.5671,1.5672,1.5667,1.5669,134000000.0
2009-08-27 17:38:00,1.56685,1.56745,1.5667,1.56735,317900000.0
2009-08-27 17:39:00,1.56735,1.5676,1.56715,1.5674,176100000.0
2009-08-27 17:40:00,1.56745,1.5675,1.5665,1.5665,148700000.0
2009-08-27 17:41:00,1.5665,1.56665,1.5664,1.5665,124800000.0
2009-08-27 17:42:00,1.5665,1.56665,1.5663,1.5664,157600000.0
2009-08-27 17:43:00,1.56645,1.5666,1.5661,1.5665,208600000.0
2009-08-27 17:44:00,1.56655,1.56675,1.56655,1.56665,110800000.0
2009-08-27 17:45:00,1.5667,1.56685,1.56635,1.56685,205300000.0
2009-08-27 17:46:00,1.56685,1.56695,1.5664,1.56645,123300000.0
2009-08-27 17:47:00,1.5665,1.5667,1.56595,1.5661,228800000.0
2009-08-27 17:48:00,1.566,1.5661,1.5658,1.56595,178900000.0
2009-08-27 17:49:00,1.56595,1.56615,1.5658,1.5659,208700000.0
2009-08-27 17:50:00,1.56565,1.56565,1.5648,1.5655,317300000.0
2009-08-27 17:51:00,1.56555,1.5657,1.56525,1.5655,213400000.0
2009-08-27 17:52:00,1.5655,1.5658,1.56535,1.56575,119300000.0
2009-08-27 17:53:00,1.56585,1.56595,1.56525,1.5656,101600000.0
2009-08-27 17:54:00,1.5656,1.5657,1.56485,1.565,186500000.0
2009-08-27 17:55:00,1.56505,1.5653,1.565,1.5652,196900000.0
2009-08-27 17:56:00,1.5652,1.5655,1.56515,1.5653,177200000.0
2009-08-27 17:57:00,1.56525,1.5653,1.5649,1.56495,149200000.0
2009-08-27 17:58:00,1.565,1.5651,1.56395,1.564,184700000.0
2009-08-27 17:59:00,1.564,1.5643,1.564,1.5643,196800000.0
2009-08-27 18:00:00,1.5643,1.56455,1.564,1.56415,275000000.0
2009-08-27 18:01:00,1.56405,1.56435,1.5638,1.5643,149200000.0
2009-08-27 18:02:00,1.56415,1.5645,1.56395,1.56405,197900000.0
2009-08-27 18:03:00,1.564,1.56425,1.56395,1.56405,58200000.0
2009-08-27 18:04:00,1.56415,1.56425,1.56405,1.5642,81400000.0
2009-08-27 18:05:00,1.5642,1.5642,1.5638,1.5642,204200000.0
2009-08-27 18:06:00,1.56415,1.5642,1.5633,1.5634,223000000.0
2009-08-27 18:07:00,1.5634,1.5638,1.56315,1.56355,204640000.0
2009-08-27 18:08:00,1.5636,1.56385,1.56355,1.5638,135200000.0
2009-08-27 18:09:00,1.56385,1.56385,1.5634,1.5634,67400000.0
2009-08-27 18:10:00,1.5634,1.56355,1.56315,1.56325,89710000.0
2009-08-27 18:11:00,1.56325,1.56325,1.5625,1.56275,114350000.0
2009-08-27 18:12:00,1.56275,1.56275,1.5622,1.56275,129900000.0
2009-08-27 18:13:00,1.56275,1.56275,1.562,1.5621,133400000.0
2009-08-27 18:14:00,1.56215,1.5623,1.562,1.56215,119800000.0
2009-08-27 18:15:00,1.56225,1.56265,1.5622,1.5626,126400000.0
2009-08-27 18:16:00,1.56265,1.56295,1.56215,1.56235,111900000.0
2009-08-27 18:17:00,1.56245,1.56275,1.56235,1.5627,82900000.0
2009-08-27 18:18:00,1.5626,1.56315,1.56255,1.5631,114000000.0
2009-08-27 18:19:00,1.5631,1.56325,1.5629,1.56295,38200000.0
2009-08-27 18:20:00,1.56295,1.5631,1.5628,1.563,68900000.0
2009-08-27 18:21:00,1.56305,1.56325,1.563,1.56305,44000000.0
2009-08-27 18:22:00,1.56305,1.56325,1.56305,1.56315,67600000.0
2009-08-27 18:23:00,1.5631,1.56335,1.5631,1.56325,32300000.0
2009-08-27 18:24:00,1.5631,1.5631,1.56265,1.56285,57100000.0
2009-08-27 18:25:00,1.5629,1.56305,1.5625,1.56265,74400000.0
2009-08-27 18:26:00,1.56265,1.56265,1.5618,1.562,73800000.0
2009-08-27 18:27:00,1.562,1.56215,1.5618,1.56215,97500000.0
2009-08-27 18:28:00,1.56215,1.5624,1.5612,1.5612,58900000.0
2009-08-27 18:29:00,1.5613,1.5613,1.56035,1.5609,284700000.0
2009-08-27 18:30:00,1.56095,1.56095,1.5603,1.5604,159600000.0
2009-08-27 18:31:00,1.56035,1.56125,1.55985,1.56115,274600000.0
2009-08-27 18:32:00,1.56115,1.56115,1.56035,1.5605,120400000.0
2009-08-27 18:33:00,1.5605,1.5613,1.5605,1.56105,111600000.0
2009-08-27 18:34:00,1.56105,1.5615,1.5609,1.56145,202000000.0
2009-08-27 18:35:00,1.56145,1.5615,1.5611,1.5612,121400000.0
2009-08-27 18:36:00,1.5613,1.5614,1.5608,1.5608,204700000.0
2009-08-27 18:37:00,1.5609,1.56145,1.5609,1.56115,58800000.0
2009-08-27 18:38:00,1.56105,1.5615,1.56095,1.56135,111000000.0
2009-08-27 18:39:00,1.56145,1.56155,1.5613,1.5613,43900000.0
2009-08-27 18:40:00,1.5614,1.56145,1.56095,1.56095,116000000.0
2009-08-27 18:41:00,1.561,1.5613,1.5607,1.56095,338400000.0
2009-08-27 18:42:00,1.5609,1.5611,1.56065,1.5608,168200000.0
2009-08-27 18:43:00,1.56085,1.5611,1.56065,1.5607,164200000.0
2009-08-27 18:44:00,1.56065,1.56105,1.56065,1.56075,118800000.0
2009-08-27 18:45:00,1.56075,1.5609,1.5607,1.56085,28100000.0
2009-08-27 18:46:00,1.5609,1.5611,1.5602,1.56055,170700000.0
2009-08-27 18:47:00,1.5606,1.5607,1.5605,1.5607,20800000.0
2009-08-27 18:48:00,1.56065,1.5607,1.5604,1.56065,121800000.0
2009-08-27 18:49:00,1.56055,1.56075,1.56045,1.56065,153800000.0
2009-08-27 18:50:00,1.56055,1.5607,1.5603,1.5603,341700000.0
2009-08-27 18:51:00,1.5603,1.56075,1.5603,1.56075,150900000.0
2009-08-27 18:52:00,1.56075,1.56075,1.5605,1.56065,118000000.0
2009-08-27 18:53:00,1.56065,1.5607,1.56055,1.56065,65200000.0
2009-08-27 18:54:00,1.56065,1.56075,1.56025,1.56035,161300000.0
2009-08-27 18:55:00,1.5603,1.56035,1.56005,1.5601,75600000.0
2009-08-27 18:56:00,1.5601,1.56035,1.56,1.56025,140500000.0
2009-08-27 18:57:00,1.5602,1.56025,1.5598,1.55995,89800000.0
2009-08-27 18:58:00,1.55995,1.56005,1.55945,1.55995,164200000.0
2009-08-27 18:59:00,1.56,1.56,1.559,1.55945,186900000.0
2009-08-27 19:00:00,1.5595,1.55965,1.55935,1.5595,47500000.0
2009-08-27 19:01:00,1.5595,1.55965,1.55925,1.55935,83800000.0
2009-08-27 19:02:00,1.55945,1.5595,1.55935,1.55935,44000000.0
2009-08-27 19:03:00,1.55935,1.5595,1.5591,1.5592,87700000.0
2009-08-27 19:04:00,1.5592,1.55965,1.5592,1.55955,130200000.0
2009-08-27 19:05:00,1.55955,1.55985,1.5594,1.55975,47600000.0
2009-08-27 19:06:00,1.55985,1.56,1.5597,1.55985,55200000.0
2009-08-27 19:07:00,1.55985,1.55985,1.5594,1.5595,104100000.0
2009-08-27 19:08:00,1.5595,1.56015,1.55945,1.56015,78000000.0
2009-08-27 19:09:00,1.56,1.5602,1.5599,1.5601,76900000.0
2009-08-27 19:10:00,1.5601,1.5601,1.55985,1.55985,71400000.0
2009-08-27 19:11:00,1.55995,1.5601,1.5597,1.56005,209800000.0
2009-08-27 19:12:00,1.56005,1.5605,1.55995,1.56035,80400000.0
2009-08-27 19:13:00,1.56035,1.56055,1.56035,1.56045,17800000.0
2009-08-27 19:14:00,1.56045,1.5608,1.5604,1.56065,89100000.0
2009-08-27 19:15:00,1.56075,1.56105,1.5606,1.56095,143000000.0
2009-08-27 19:16:00,1.56085,1.5612,1.5607,1.5608,183400000.0
2009-08-27 19:17:00,1.56085,1.56105,1.5608,1.5609,135500000.0
2009-08-27 19:18:00,1.5609,1.561,1.5605,1.5605,80900000.0
2009-08-27 19:19:00,1.5604,1.56095,1.5604,1.5609,54500000.0
2009-08-27 19:20:00,1.56095,1.56095,1.5605,1.5608,128600000.0
2009-08-27 19:21:00,1.5608,1.56095,1.5608,1.5609,11400000.0
2009-08-27 19:22:00,1.5609,1.5609,1.5605,1.56055,88700000.0
2009-08-27 19:23:00,1.56065,1.5607,1.5603,1.5604,32900000.0
2009-08-27 19:24:00,1.5603,1.56055,1.56025,1.56045,67400000.0
2009-08-27 19:25:00,1.5603,1.5603,1.5595,1.55985,191500000.0
2009-08-27 19:26:00,1.5598,1.55985,1.5595,1.5597,147300000.0
2009-08-27 19:27:00,1.55985,1.56035,1.55975,1.56035,110600000.0
2009-08-27 19:28:00,1.56045,1.56045,1.56015,1.56025,106000000.0
2009-08-27 19:29:00,1.56025,1.5604,1.56,1.56,116000000.0
2009-08-27 19:30:00,1.5601,1.56025,1.56,1.56025,38400000.0
2009-08-27 19:31:00,1.5602,1.5604,1.56005,1.5603,67400000.0
2009-08-27 19:32:00,1.56035,1.5604,1.56005,1.56015,85400000.0
2009-08-27 19:33:00,1.56025,1.5604,1.55955,1.55975,125700000.0
2009-08-27 19:34:00,1.55985,1.56025,1.55965,1.56015,75700000.0
2009-08-27 19:35:00,1.5602,1.5602,1.5592,1.5593,235800000.0
2009-08-27 19:36:00,1.5593,1.5594,1.55865,1.55865,56500000.0
2009-08-27 19:37:00,1.5587,1.55925,1.5586,1.5591,148800000.0
2009-08-27 19:38:00,1.5591,1.55935,1.55885,1.55925,123300000.0
2009-08-27 19:39:00,1.55915,1.55945,1.55915,1.5593,88100000.0
2009-08-27 19:40:00,1.5595,1.55985,1.55905,1.55915,198600000.0
2009-08-27 19:41:00,1.55915,1.55915,1.55885,1.55885,93300000.0
2009-08-27 19:42:00,1.5587,1.5587,1.5577,1.5583,202400000.0
2009-08-27 19:43:00,1.55805,1.55845,1.5577,1.5584,155600000.0
2009-08-27 19:44:00,1.5583,1.5584,1.5583,1.55835,9000000.0
2009-08-27 19:45:00,1.5583,1.55855,1.5577,1.55785,118200000.0
2009-08-27 19:46:00,1.55785,1.55895,1.55775,1.55895,164900000.0
2009-08-27 19:47:00,1.5589,1.55945,1.55845,1.55845,123300000.0
2009-08-27 19:48:00,1.55845,1.5585,1.55845,1.55845,43000000.0
2009-08-27 19:49:00,1.55845,1.5585,1.55835,1.55845,53600000.0
2009-08-27 19:50:00,1.55835,1.5586,1.55835,1.5585,63700000.0
2009-08-27 19:51:00,1.5585,1.55865,1.5585,1.55865,8800000.0
2009-08-27 19:52:00,1.55855,1.55875,1.5584,1.55845,51100000.0
2009-08-27 19:53:00,1.55845,1.55865,1.5584,1.55845,100300000.0
2009-08-27 19:54:00,1.55845,1.55845,1.5578,1.5581,119000000.0
2009-08-27 19:55:00,1.55805,1.55825,1.55775,1.55785,182300000.0
2009-08-27 19:56:00,1.5578,1.5581,1.5577,1.5579,186600000.0
2009-08-27 19:57:00,1.5579,1.55845,1.5579,1.5582,195800000.0
2009-08-27 19:58:00,1.5582,1.55835,1.5582,1.5583,27400000.0
2009-08-27 19:59:00,1.55825,1.55855,1.55825,1.5585,33200000.0
2009-08-27 20:00:00,1.55845,1.5586,1.55845,1.5585,70600000.0
2009-08-27 20:01:00,1.55855,1.5586,1.5585,1.55855,37000000.0
2009-08-27 20:02:00,1.5585,1.5586,1.5579,1.558,102800000.0
2009-08-27 20:03:00,1.55805,1.55845,1.55795,1.558,182600000.0
2009-08-27 20:04:00,1.558,1.55835,1.5579,1.5582,81600000.0
2009-08-27 20:05:00,1.55815,1.55835,1.55775,1.55775,125500000.0
2009-08-27 20:06:00,1.5578,1.5579,1.5575,1.5575,181000000.0
2009-08-27 20:07:00,1.55745,1.5579,1.55745,1.5577,242100000.0
2009-08-27 20:08:00,1.5577,1.55845,1.5577,1.55825,108800000.0
2009-08-27 20:09:00,1.55825,1.5587,1.558,1.5586,122800000.0
2009-08-27 20:10:00,1.55855,1.5593,1.5585,1.55915,136200000.0
2009-08-27 20:11:00,1.5592,1.5593,1.5589,1.55905,78400000.0
2009-08-27 20:12:00,1.55915,1.5598,1.55895,1.5596,243000000.0
2009-08-27 20:13:00,1.55965,1.56045,1.55955,1.56035,215300000.0
2009-08-27 20:14:00,1.5604,1.56105,1.5602,1.5607,153200000.0
2009-08-27 20:15:00,1.5607,1.56175,1.5605,1.5617,249100000.0
2009-08-27 20:16:00,1.5618,1.56275,1.5618,1.5624,237900000.0
2009-08-27 20:17:00,1.5624,1.56255,1.56185,1.562,246100000.0
2009-08-27 20:18:00,1.56205,1.5622,1.56125,1.5615,270500000.0
2009-08-27 20:19:00,1.56145,1.56145,1.56065,1.56115,207900000.0
2009-08-27 20:20:00,1.56125,1.56135,1.5594,1.5599,352500000.0
2009-08-27 20:21:00,1.5598,1.55995,1.5592,1.55955,159400000.0
2009-08-27 20:22:00,1.55955,1.5611,1.55955,1.561,308600000.0
2009-08-27 20:23:00,1.56105,1.5613,1.56065,1.56075,163600000.0
2009-08-27 20:24:00,1.56075,1.5615,1.56075,1.56145,169300000.0
2009-08-27 20:25:00,1.56145,1.56195,1.5612,1.56155,253700000.0
2009-08-27 20:26:00,1.56145,1.56175,1.56115,1.56135,100500000.0
2009-08-27 20:27:00,1.5614,1.5618,1.5604,1.5618,172000000.0
2009-08-27 20:28:00,1.56175,1.56395,1.56155,1.56305,288200000.0
2009-08-27 20:29:00,1.5632,1.5634,1.5621,1.5622,243500000.0
2009-08-27 20:30:00,1.5623,1.5633,1.5614,1.5617,358000000.0
2009-08-27 20:31:00,1.56165,1.56295,1.56165,1.5624,140500000.0
2009-08-27 20:32:00,1.56245,1.56265,1.5619,1.56245,157800000.0
2009-08-27 20:33:00,1.56235,1.5626,1.5616,1.56185,119700000.0
2009-08-27 20:34:00,1.56195,1.5622,1.56145,1.56175,103200000.0
2009-08-27 20:35:00,1.56175,1.56185,1.5597,1.56035,283400000.0
2009-08-27 20:36:00,1.5604,1.56055,1.5597,1.5603,166320000.0
2009-08-27 20:37:00,1.5604,1.5605,1.5597,1.55975,135600000.0
2009-08-27 20:38:00,1.55975,1.55975,1.5584,1.55875,131600000.0
2009-08-27 20:39:00,1.55885,1.55885,1.5581,1.5582,175500000.0
2009-08-27 20:40:00,1.5582,1.55875,1.558,1.55805,302700000.0
2009-08-27 20:41:00,1.5581,1.55975,1.55805,1.5597,277100000.0
2009-08-27 20:42:00,1.5597,1.56015,1.5595,1.5599,254400000.0
2009-08-27 20:43:00,1.55995,1.56035,1.5597,1.5601,132900000.0
2009-08-27 20:44:00,1.5601,1.56025,1.55955,1.55955,218400000.0
2009-08-27 20:45:00,1.55975,1.56055,1.55975,1.56005,170200000.0
2009-08-27 20:46:00,1.5601,1.56075,1.5599,1.5606,109500000.0
2009-08-27 20:47:00,1.5607,1.56105,1.55975,1.55975,139400000.0
2009-08-27 20:48:00,1.55975,1.55995,1.55935,1.5597,136800000.0
2009-08-27 20:49:00,1.5596,1.56045,1.55955,1.5603,147400000.0
2009-08-27 20:50:00,1.5603,1.5604,1.55995,1.5601,37100000.0
2009-08-27 20:51:00,1.56015,1.56045,1.5597,1.56045,119600000.0
2009-08-27 20:52:00,1.56045,1.5606,1.5599,1.56,127500000.0
2009-08-27 20:53:00,1.56,1.5601,1.5597,1.55985,67500000.0
2009-08-27 20:54:00,1.55985,1.5599,1.55955,1.55955,59800000.0
2009-08-27 20:55:00,1.55955,1.5602,1.5594,1.5594,180400000.0
2009-08-27 20:56:00,1.55945,1.5598,1.5594,1.5596,57000000.0
2009-08-27 20:57:00,1.55955,1.5598,1.5587,1.5589,88600000.0
2009-08-27 20:58:00,1.559,1.55915,1.55895,1.5591,66400000.0
2009-08-27 20:59:00,1.5591,1.5591,1.5578,1.5579,165200000.0
2009-08-27 21:00:00,1.558,1.5583,1.55795,1.55825,74700000.0
2009-08-27 21:01:00,1.55815,1.5584,1.55805,1.5584,39000000.0
2009-08-27 21:02:00,1.5584,1.5584,1.5579,1.558,63200000.0
2009-08-27 21:03:00,1.558,1.558,1.55685,1.55735,102500000.0
2009-08-27 21:04:00,1.5574,1.55755,1.5572,1.5575,104000000.0
2009-08-27 21:05:00,1.55745,1.5581,1.5571,1.5581,125600000.0
2009-08-27 21:06:00,1.5581,1.5586,1.5569,1.55715,112200000.0
2009-08-27 21:07:00,1.55715,1.5581,1.55715,1.5581,113300000.0
2009-08-27 21:08:00,1.5582,1.55845,1.558,1.5583,59800000.0
2009-08-27 21:09:00,1.5583,1.5585,1.55815,1.55825,50900000.0
2009-08-27 21:10:00,1.55855,1.5587,1.5584,1.55865,83200000.0
2009-08-27 21:11:00,1.5586,1.5587,1.5584,1.5584,27600000.0
2009-08-27 21:12:00,1.55845,1.5589,1.5584,1.5589,46800000.0
2009-08-27 21:13:00,1.5589,1.559,1.55845,1.5585,92600000.0
2009-08-27 21:14:00,1.5585,1.55865,1.5582,1.5584,64200000.0
2009-08-27 21:15:00,1.5585,1.5585,1.5582,1.5582,39400000.0
2009-08-27 21:16:00,1.5582,1.5584,1.55805,1.55805,62200000.0
2009-08-27 21:17:00,1.55805,1.5583,1.558,1.55825,117400000.0
2009-08-27 21:18:00,1.55825,1.55845,1.55815,1.5583,84600000.0
2009-08-27 21:19:00,1.5583,1.55865,1.5582,1.55835,87600000.0
2009-08-27 21:20:00,1.5584,1.5587,1.55815,1.5584,55000000.0
2009-08-27 21:21:00,1.5584,1.5587,1.55795,1.55825,101600000.0
2009-08-27 21:22:00,1.5583,1.55835,1.55785,1.5579,76500000.0
2009-08-27 21:23:00,1.5579,1.55835,1.55785,1.5583,119300000.0
2009-08-27 21:24:00,1.55835,1.5588,1.5582,1.55825,102200000.0
2009-08-27 21:25:00,1.55825,1.5585,1.5578,1.55815,120700000.0
2009-08-27 21:26:00,1.55815,1.55875,1.55795,1.55865,135000000.0
2009-08-27 21:27:00,1.5587,1.55925,1.5587,1.559,114600000.0
2009-08-27 21:28:00,1.55905,1.5594,1.5588,1.5591,101200000.0
2009-08-27 21:29:00,1.5591,1.5593,1.5591,1.5593,54400000.0
2009-08-27 21:30:00,1.55935,1.55965,1.55925,1.5596,88900000.0
2009-08-27 21:31:00,1.5596,1.5596,1.55885,1.55885,70200000.0
2009-08-27 21:32:00,1.55875,1.55875,1.55815,1.55825,56200000.0
2009-08-27 21:33:00,1.55815,1.55815,1.55785,1.558,44800000.0
2009-08-27 21:34:00,1.55815,1.5589,1.55815,1.5588,52400000.0
2009-08-27 21:35:00,1.5588,1.5593,1.5588,1.55905,108700000.0
2009-08-27 21:36:00,1.5591,1.5591,1.5586,1.55875,175500000.0
2009-08-27 21:37:00,1.55865,1.55885,1.55775,1.55775,41900000.0
2009-08-27 21:38:00,1.55775,1.55785,1.55775,1.55775,21000000.0
2009-08-27 21:39:00,1.55775,1.55775,1.5569,1.5569,46900000.0
2009-08-27 21:40:00,1.5569,1.5572,1.55585,1.5561,146800000.0
2009-08-27 21:41:00,1.55615,1.55675,1.55585,1.5567,222700000.0
2009-08-27 21:42:00,1.5567,1.5574,1.5564,1.5571,84100000.0
2009-08-27 21:43:00,1.55715,1.55735,1.55695,1.55705,81900000.0
2009-08-27 21:44:00,1.55705,1.5571,1.5563,1.55655,97600000.0
2009-08-27 21:45:00,1.55645,1.55645,1.55595,1.55625,116600000.0
2009-08-27 21:46:00,1.55625,1.55635,1.5562,1.5563,46800000.0
2009-08-27 21:47:00,1.5563,1.5567,1.5563,1.5565,103800000.0
2009-08-27 21:48:00,1.55655,1.55665,1.55645,1.55655,19000000.0
2009-08-27 21:49:00,1.55655,1.5569,1.5564,1.5569,138300000.0
2009-08-27 21:50:00,1.55685,1.557,1.5568,1.5569,69200000.0
2009-08-27 21:51:00,1.5569,1.55705,1.55635,1.5569,224500000.0
2009-08-27 21:52:00,1.5568,1.55685,1.55665,1.5567,134700000.0
2009-08-27 21:53:00,1.5567,1.5569,1.5565,1.5567,362300000.0
2009-08-27 21:54:00,1.5567,1.5579,1.5567,1.55775,237800000.0
2009-08-27 21:55:00,1.5578,1.5578,1.55725,1.5575,237700000.0
2009-08-27 21:56:00,1.55755,1.55765,1.55735,1.55735,117200000.0
2009-08-27 21:57:00,1.55735,1.5575,1.5571,1.5574,187700000.0
2009-08-27 21:58:00,1.55755,1.5584,1.55755,1.55825,68000000.0
2009-08-27 21:59:00,1.55825,1.5587,1.55775,1.55785,168500000.0
2009-08-27 22:00:00,1.55785,1.5585,1.55775,1.5585,141600000.0
2009-08-27 22:01:00,1.55845,1.55895,1.55845,1.5587,84200000.0
2009-08-27 22:02:00,1.559,1.559,1.55865,1.559,23400000.0
2009-08-27 22:03:00,1.55895,1.55965,1.55885,1.5595,62800000.0
2009-08-27 22:04:00,1.55965,1.5598,1.55895,1.5594,97000000.0
2009-08-27 22:05:00,1.5594,1.55985,1.5592,1.5596,65200000.0
2009-08-27 22:06:00,1.55965,1.55965,1.5594,1.5595,17600000.0
2009-08-27 22:07:00,1.5595,1.55975,1.5595,1.5597,44800000.0
2009-08-27 22:08:00,1.5597,1.5598,1.55905,1.5593,76400000.0
2009-08-27 22:09:00,1.55925,1.55935,1.5592,1.55925,34400000.0
2009-08-27 22:10:00,1.5593,1.55955,1.55925,1.55955,43200000.0
2009-08-27 22:11:00,1.55955,1.5597,1.5595,1.5597,30800000.0
2009-08-27 22:12:00,1.55965,1.55985,1.55965,1.55975,27400000.0
2009-08-27 22:13:00,1.55975,1.56,1.55975,1.5599,51800000.0
2009-08-27 22:14:00,1.5599,1.5599,1.5598,1.55985,26000000.0
2009-08-27 22:15:00,1.55995,1.5601,1.5599,1.56005,19400000.0
2009-08-27 22:16:00,1.5602,1.5602,1.5601,1.5601,53200000.0
2009-08-27 22:17:00,1.5601,1.56015,1.5599,1.5599,33300000.0
2009-08-27 22:18:00,1.56,1.56,1.5595,1.5595,21200000.0
2009-08-27 22:19:00,1.55945,1.55945,1.5592,1.5592,44600000.0
2009-08-27 22:20:00,1.5592,1.55935,1.5591,1.55925,39000000.0
2009-08-27 22:21:00,1.55915,1.5592,1.55875,1.5589,70200000.0
2009-08-27 22:22:00,1.5589,1.55905,1.5588,1.5588,64800000.0
2009-08-27 22:23:00,1.5588,1.5588,1.5583,1.55855,42000000.0
2009-08-27 22:24:00,1.5586,1.5589,1.55825,1.5588,95200000.0
2009-08-27 22:25:00,1.5588,1.5592,1.55875,1.5592,58900000.0
2009-08-27 22:26:00,1.55915,1.55945,1.5586,1.559,87300000.0
2009-08-27 22:27:00,1.55895,1.55905,1.55895,1.559,11600000.0
2009-08-27 22:28:00,1.559,1.559,1.5589,1.5589,14400000.0
2009-08-27 22:29:00,1.5589,1.55905,1.5588,1.5588,39400000.0
2009-08-27 22:30:00,1.5589,1.55895,1.5578,1.55795,84100000.0
2009-08-27 22:31:00,1.55795,1.5581,1.55785,1.55795,62400000.0
2009-08-27 22:32:00,1.55795,1.5581,1.5579,1.5581,21200000.0
2009-08-27 22:33:00,1.5582,1.5584,1.55785,1.5584,58800000.0
2009-08-27 22:34:00,1.55835,1.55835,1.5583,1.5583,10000000.0
2009-08-27 22:35:00,1.5584,1.5585,1.55765,1.55805,71000000.0
2009-08-27 22:36:00,1.55805,1.55805,1.558,1.55805,25000000.0
2009-08-27 22:37:00,1.55805,1.5582,1.5579,1.55795,103800000.0
2009-08-27 22:38:00,1.5581,1.5583,1.5571,1.5572,144300000.0
2009-08-27 22:39:00,1.5572,1.5579,1.5572,1.55765,127100000.0
2009-08-27 22:40:00,1.5575,1.5575,1.55715,1.55735,76100000.0
2009-08-27 22:41:00,1.55735,1.55785,1.55735,1.55785,30800000.0
2009-08-27 22:42:00,1.55785,1.5582,1.55755,1.5582,101900000.0
2009-08-27 22:43:00,1.5582,1.55835,1.55815,1.55835,50800000.0
2009-08-27 22:44:00,1.55835,1.55835,1.558,1.55835,36900000.0
2009-08-27 22:45:00,1.55835,1.5592,1.5583,1.5589,65600000.0
2009-08-27 22:46:00,1.5589,1.559,1.5588,1.55885,25000000.0
2009-08-27 22:47:00,1.55875,1.55895,1.55875,1.55885,31400000.0
2009-08-27 22:48:00,1.55885,1.5591,1.5588,1.5588,34400000.0
2009-08-27 22:49:00,1.55875,1.5588,1.55795,1.5584,54000000.0
2009-08-27 22:50:00,1.5584,1.5587,1.55835,1.55855,81400000.0
2009-08-27 22:51:00,1.55855,1.55855,1.5583,1.55845,81200000.0
2009-08-27 22:52:00,1.55845,1.5589,1.55845,1.55885,66600000.0
2009-08-27 22:53:00,1.55905,1.5598,1.559,1.5598,73500000.0
2009-08-27 22:54:00,1.5599,1.56115,1.5588,1.56115,106200000.0
2009-08-27 22:55:00,1.5614,1.56215,1.5599,1.5611,243100000.0
2009-08-27 22:56:00,1.5611,1.5611,1.55995,1.56085,70500000.0
2009-08-27 22:57:00,1.56085,1.56085,1.56025,1.56045,24200000.0
2009-08-27 22:58:00,1.56035,1.56035,1.55965,1.5597,26800000.0
2009-08-27 22:59:00,1.55965,1.55985,1.5594,1.5594,46200000.0
2009-08-27 23:00:00,1.5594,1.5597,1.5594,1.5597,12000000.0
2009-08-27 23:01:00,1.55965,1.5598,1.55955,1.5596,11800000.0
2009-08-27 23:02:00,1.5597,1.56,1.5597,1.55995,15200000.0
2009-08-27 23:03:00,1.5598,1.56015,1.5596,1.56015,58300000.0
2009-08-27 23:04:00,1.56015,1.56035,1.56015,1.5603,14000000.0
2009-08-27 23:05:00,1.56035,1.5604,1.56035,1.5604,8000000.0
2009-08-27 23:06:00,1.5605,1.5605,1.56015,1.56025,15800000.0
2009-08-27 23:07:00,1.56025,1.5603,1.5597,1.5597,10600000.0
2009-08-27 23:08:00,1.5597,1.56,1.5597,1.5599,21200000.0
2009-08-27 23:09:00,1.56,1.56005,1.56,1.56005,7800000.0
2009-08-27 23:10:00,1.56,1.56015,1.55995,1.56015,16600000.0
2009-08-27 23:11:00,1.56,1.5604,1.5599,1.5602,37800000.0
2009-08-27 23:12:00,1.5601,1.5602,1.5601,1.5602,3800000.0
2009-08-27 23:13:00,1.5598,1.5598,1.5598,1.5598,58400000.0
2009-08-27 23:15:00,1.5602,1.5602,1.5598,1.55995,58400000.0
2009-08-27 23:16:00,1.5598,1.55985,1.55975,1.55985,19900000.0
2009-08-27 23:17:00,1.55985,1.5599,1.55985,1.55985,7000000.0
2009-08-27 23:18:00,1.55985,1.55985,1.55985,1.55985,1000000.0
2009-08-27 23:19:00,1.55985,1.5599,1.55985,1.55985,5000000.0
2009-08-27 23:20:00,1.55985,1.56,1.5598,1.5598,21400000.0
2009-08-27 23:21:00,1.5598,1.5604,1.55975,1.5603,24600000.0
2009-08-27 23:22:00,1.5604,1.56055,1.56035,1.56055,24800000.0
2009-08-27 23:23:00,1.56055,1.56055,1.56015,1.5602,9000000.0
2009-08-27 23:24:00,1.5602,1.5604,1.5602,1.5602,25200000.0
2009-08-27 23:25:00,1.55975,1.55984,1.55975,1.55984,10800000.0
2009-08-27 23:26:00,1.5602,1.56045,1.5602,1.56045,10800000.0
2009-08-27 23:27:00,1.5605,1.561,1.5605,1.56075,23200000.0
2009-08-27 23:28:00,1.56075,1.56075,1.56065,1.56065,4400000.0
2009-08-27 23:29:00,1.56065,1.56065,1.5599,1.56025,25800000.0
2009-08-27 23:30:00,1.5602,1.5604,1.5602,1.5604,2000000.0
2009-08-27 23:31:00,1.5605,1.5605,1.55975,1.56,50100000.0
2009-08-27 23:32:00,1.56005,1.56035,1.559,1.56005,92300000.0
2009-08-27 23:33:00,1.56005,1.56005,1.5581,1.5595,56300000.0
2009-08-27 23:34:00,1.5596,1.55975,1.55945,1.55965,16400000.0
2009-08-27 23:35:00,1.5595,1.55965,1.5594,1.55965,4600000.0
2009-08-27 23:36:00,1.5595,1.56,1.5595,1.55985,18800000.0
2009-08-27 23:37:00,1.5598,1.55985,1.5598,1.55985,7800000.0
2009-08-27 23:38:00,1.5598,1.55985,1.55975,1.55975,22200000.0
2009-08-27 23:39:00,1.55985,1.55985,1.55985,1.55985,1000000.0
2009-08-27 23:40:00,1.56,1.5601,1.56,1.56005,14400000.0
2009-08-27 23:41:00,1.5601,1.5601,1.56,1.5601,10000000.0
2009-08-27 23:42:00,1.56,1.5601,1.55995,1.56005,13600000.0
2009-08-27 23:43:00,1.5588,1.55975,1.55785,1.55975,35100000.0
2009-08-27 23:44:00,1.5596,1.55975,1.5593,1.5595,33300000.0
2009-08-27 23:45:00,1.5594,1.5595,1.5594,1.5594,7400000.0
2009-08-27 23:46:00,1.5595,1.5606,1.5589,1.5595,72900000.0
2009-08-27 23:47:00,1.5597,1.5605,1.55965,1.56045,60300000.0
2009-08-27 23:48:00,1.5604,1.56045,1.56005,1.5601,27300000.0
2009-08-27 23:49:00,1.56015,1.5602,1.56005,1.5602,13000000.0
2009-08-27 23:50:00,1.5602,1.5602,1.56005,1.56005,8000000.0
2009-08-27 23:51:00,1.5601,1.5601,1.55995,1.55995,18400000.0
2009-08-27 23:52:00,1.55995,1.56005,1.55995,1.56005,16600000.0
2009-08-27 23:53:00,1.56,1.56005,1.56,1.56005,11200000.0
2009-08-27 23:54:00,1.56015,1.56015,1.56015,1.56015,22100000.0
2009-08-27 23:55:00,1.56015,1.5604,1.56015,1.5604,49700000.0
2009-08-27 23:56:00,1.56055,1.56075,1.5604,1.56055,16700000.0
2009-08-27 23:57:00,1.56055,1.56055,1.56015,1.56035,18800000.0
2009-08-27 23:58:00,1.5604,1.56055,1.56025,1.56055,27800000.0
2009-08-27 23:59:00,1.5605,1.56055,1.56025,1.5603,13000000.0
2009-08-28 00:00:00,1.5603,1.5605,1.5602,1.5605,19500000.0
2009-08-28 00:01:00,1.56045,1.5607,1.56045,1.56065,5600000.0
2009-08-28 00:02:00,1.5605,1.56065,1.56045,1.5606,11600000.0
2009-08-28 00:03:00,1.56035,1.56035,1.56,1.56025,7800000.0
2009-08-28 00:04:00,1.5604,1.56075,1.5603,1.56075,35500000.0
2009-08-28 00:05:00,1.5608,1.56085,1.5603,1.5603,59900000.0
2009-08-28 00:06:00,1.5604,1.56055,1.56035,1.5605,35200000.0
2009-08-28 00:07:00,1.5606,1.5609,1.55985,1.5603,79600000.0
2009-08-28 00:08:00,1.56035,1.56065,1.5602,1.5602,37300000.0
2009-08-28 00:09:00,1.5604,1.56095,1.56035,1.56095,26000000.0
2009-08-28 00:10:00,1.5603,1.5604,1.56015,1.5603,14200000.0
2009-08-28 00:11:00,1.56015,1.56045,1.55995,1.55995,42000000.0
2009-08-28 00:12:00,1.56,1.5602,1.55985,1.56005,37600000.0
2009-08-28 00:13:00,1.56005,1.5603,1.55985,1.5601,41200000.0
2009-08-28 00:14:00,1.56025,1.56045,1.5599,1.5604,72200000.0
2009-08-28 00:15:00,1.56025,1.5605,1.56005,1.56035,31800000.0
2009-08-28 00:16:00,1.5604,1.5605,1.56035,1.5604,16800000.0
2009-08-28 00:17:00,1.56015,1.5603,1.5598,1.5599,20800000.0
2009-08-28 00:18:00,1.5599,1.5604,1.5599,1.5602,44600000.0
2009-08-28 00:19:00,1.56025,1.56045,1.5599,1.5602,57600000.0
2009-08-28 00:20:00,1.5602,1.5606,1.5601,1.56015,66400000.0
2009-08-28 00:21:00,1.5601,1.56025,1.5601,1.56025,2000000.0
2009-08-28 00:22:00,1.5602,1.56025,1.56005,1.56005,15000000.0
2009-08-28 00:23:00,1.5602,1.56025,1.56005,1.56005,15000000.0
2009-08-28 00:24:00,1.5599,1.5599,1.5599,1.5599,1600000.0
2009-08-28 00:25:00,1.5599,1.5602,1.5599,1.5602,10500000.0
2009-08-28 00:26:00,1.5602,1.5603,1.56015,1.5603,26400000.0
2009-08-28 00:27:00,1.5603,1.5607,1.56015,1.56045,38600000.0
2009-08-28 00:28:00,1.5604,1.5609,1.5603,1.5604,35500000.0
2009-08-28 00:29:00,1.56035,1.5604,1.56035,1.56035,12000000.0
2009-08-28 00:30:00,1.5604,1.5604,1.56035,1.56035,5200000.0
2009-08-28 00:31:00,1.5604,1.5606,1.56035,1.56055,8600000.0
2009-08-28 00:32:00,1.5606,1.5606,1.5604,1.5605,19800000.0
2009-08-28 00:33:00,1.5605,1.5606,1.5604,1.5605,21600000.0
2009-08-28 00:34:00,1.56045,1.5607,1.56005,1.5602,38800000.0
2009-08-28 00:35:00,1.5602,1.5602,1.5602,1.5602,18100000.0
2009-08-28 00:36:00,1.5602,1.5602,1.5601,1.5601,13600000.0
2009-08-28 00:37:00,1.5601,1.5601,1.5601,1.5601,4300000.0
2009-08-28 00:38:00,1.55973,1.55981,1.55968,1.55968,5800000.0
2009-08-28 00:39:00,1.55973,1.5599,1.55973,1.55975,5800000.0
2009-08-28 00:40:00,1.5601,1.5602,1.5601,1.5602,5800000.0
2009-08-28 00:41:00,1.5602,1.5602,1.56015,1.56015,16000000.0
2009-08-28 00:42:00,1.5601,1.56055,1.56,1.56005,33400000.0
2009-08-28 00:43:00,1.56005,1.56015,1.55995,1.55995,30400000.0
2009-08-28 00:44:00,1.55995,1.56,1.55995,1.56,10400000.0
2009-08-28 00:45:00,1.56005,1.5605,1.56005,1.5604,48300000.0
2009-08-28 00:46:00,1.56035,1.56055,1.56035,1.5605,23600000.0
2009-08-28 00:47:00,1.5604,1.5605,1.56005,1.56015,45000000.0
2009-08-28 00:48:00,1.56005,1.56025,1.56005,1.5601,16800000.0
2009-08-28 00:49:00,1.56025,1.5603,1.5599,1.56015,32100000.0
2009-08-28 00:50:00,1.56015,1.5603,1.56,1.56015,32400000.0
2009-08-28 00:51:00,1.56015,1.5603,1.56005,1.56015,44800000.0
2009-08-28 00:52:00,1.56015,1.5602,1.56005,1.5601,53400000.0
2009-08-28 00:53:00,1.56005,1.5601,1.55995,1.56,28000000.0
2009-08-28 00:54:00,1.56035,1.56125,1.56035,1.56125,57300000.0
2009-08-28 00:55:00,1.56125,1.5618,1.5611,1.5616,51800000.0
2009-08-28 00:56:00,1.56105,1.56155,1.5607,1.5608,85900000.0
2009-08-28 00:57:00,1.56045,1.56055,1.5598,1.56025,48400000.0
2009-08-28 00:58:00,1.56025,1.5612,1.56005,1.56065,39200000.0
2009-08-28 00:59:00,1.56065,1.5614,1.5606,1.5614,80400000.0
2009-08-28 01:00:00,1.5614,1.5614,1.56065,1.5614,84900000.0
2009-08-28 01:01:00,1.56065,1.56085,1.5604,1.56065,61200000.0
2009-08-28 01:02:00,1.5607,1.5607,1.56015,1.56055,51500000.0
2009-08-28 01:03:00,1.5606,1.5606,1.56015,1.56035,52800000.0
2009-08-28 01:04:00,1.56035,1.5609,1.56035,1.56065,23000000.0
2009-08-28 01:05:00,1.56075,1.56095,1.5607,1.56085,26700000.0
2009-08-28 01:06:00,1.56085,1.561,1.5607,1.561,27100000.0
2009-08-28 01:07:00,1.5609,1.5613,1.5607,1.5613,33600000.0
2009-08-28 01:08:00,1.56125,1.5615,1.5607,1.56135,70400000.0
2009-08-28 01:09:00,1.5614,1.5615,1.56135,1.56135,33500000.0
2009-08-28 01:10:00,1.56145,1.5616,1.56135,1.56155,15000000.0
2009-08-28 01:11:00,1.5616,1.56175,1.5612,1.56175,27200000.0
2009-08-28 01:12:00,1.56165,1.56165,1.5607,1.5612,116900000.0
2009-08-28 01:13:00,1.56115,1.5617,1.56115,1.56165,57400000.0
2009-08-28 01:14:00,1.5617,1.5617,1.5616,1.5617,85600000.0
2009-08-28 01:15:00,1.5617,1.5617,1.5616,1.5617,28400000.0
2009-08-28 01:16:00,1.5617,1.5617,1.56155,1.56155,9200000.0
2009-08-28 01:17:00,1.5617,1.5617,1.5613,1.5616,54600000.0
2009-08-28 01:18:00,1.5616,1.56165,1.5616,1.5616,5600000.0
2009-08-28 01:19:00,1.56165,1.56165,1.5616,1.56165,11800000.0
2009-08-28 01:20:00,1.56165,1.56175,1.5615,1.5616,19200000.0
2009-08-28 01:21:00,1.56155,1.56165,1.56155,1.56165,9400000.0
2009-08-28 01:22:00,1.5617,1.5618,1.56155,1.56175,9200000.0
2009-08-28 01:23:00,1.5616,1.5616,1.5616,1.5616,1600000.0
2009-08-28 01:24:00,1.56155,1.5616,1.56135,1.56135,9600000.0
2009-08-28 01:25:00,1.5613,1.5613,1.56115,1.5612,24200000.0
2009-08-28 01:26:00,1.5612,1.5613,1.5612,1.5613,8200000.0
2009-08-28 01:27:00,1.56135,1.5614,1.5609,1.56135,45200000.0
2009-08-28 01:28:00,1.56135,1.56135,1.5611,1.5611,11200000.0
2009-08-28 01:29:00,1.5612,1.5614,1.5612,1.56135,8200000.0
2009-08-28 01:30:00,1.5614,1.56175,1.56135,1.5617,41200000.0
2009-08-28 01:31:00,1.56165,1.5621,1.56165,1.5621,64400000.0
2009-08-28 01:32:00,1.5621,1.56225,1.56195,1.56215,82300000.0
2009-08-28 01:33:00,1.56205,1.56205,1.5616,1.56195,40000000.0
2009-08-28 01:34:00,1.56185,1.562,1.56175,1.56185,49800000.0
2009-08-28 01:35:00,1.5618,1.562,1.56165,1.56195,30000000.0
2009-08-28 01:36:00,1.562,1.56225,1.5617,1.5622,24200000.0
2009-08-28 01:37:00,1.5622,1.5622,1.56175,1.5619,26200000.0
2009-08-28 01:38:00,1.56195,1.56215,1.5619,1.56205,11600000.0
2009-08-28 01:39:00,1.56205,1.56225,1.56195,1.5622,26900000.0
2009-08-28 01:40:00,1.56215,1.5622,1.56205,1.56205,29000000.0
2009-08-28 01:41:00,1.56205,1.56215,1.56195,1.56195,21200000.0
2009-08-28 01:42:00,1.56205,1.56205,1.56195,1.56205,30000000.0
2009-08-28 01:43:00,1.56215,1.5622,1.5618,1.562,125900000.0
2009-08-28 01:44:00,1.5621,1.56255,1.56205,1.56245,122900000.0
2009-08-28 01:45:00,1.5624,1.5626,1.56205,1.5626,71400000.0
2009-08-28 01:46:00,1.56275,1.56275,1.56235,1.5625,55000000.0
2009-08-28 01:47:00,1.56255,1.5628,1.56255,1.5626,43700000.0
2009-08-28 01:48:00,1.5626,1.5628,1.5623,1.56275,131700000.0
2009-08-28 01:49:00,1.5626,1.5626,1.56215,1.56225,44800000.0
2009-08-28 01:50:00,1.56225,1.5623,1.5622,1.5622,23600000.0
2009-08-28 01:51:00,1.5622,1.5622,1.56185,1.5622,43800000.0
2009-08-28 01:52:00,1.56215,1.5623,1.5621,1.56215,35500000.0
2009-08-28 01:53:00,1.5621,1.5621,1.562,1.562,36000000.0
2009-08-28 01:54:00,1.562,1.5621,1.562,1.562,46500000.0
2009-08-28 01:55:00,1.56205,1.56215,1.562,1.56215,17600000.0
2009-08-28 01:56:00,1.56215,1.56215,1.5617,1.56185,56800000.0
2009-08-28 01:57:00,1.56195,1.56205,1.56185,1.56185,41500000.0
2009-08-28 01:58:00,1.5618,1.56195,1.5618,1.56195,30600000.0
2009-08-28 01:59:00,1.56185,1.56195,1.5617,1.56185,24400000.0
2009-08-28 02:00:00,1.5617,1.56205,1.56165,1.5618,86400000.0
2009-08-28 02:01:00,1.5618,1.5621,1.56175,1.56185,85000000.0
2009-08-28 02:02:00,1.5619,1.562,1.5619,1.5619,50200000.0
2009-08-28 02:03:00,1.56195,1.56195,1.5617,1.56185,34800000.0
2009-08-28 02:04:00,1.5618,1.56195,1.56165,1.56165,107800000.0
2009-08-28 02:05:00,1.56165,1.56195,1.5616,1.5618,54000000.0
2009-08-28 02:06:00,1.56175,1.5618,1.5617,1.56175,16600000.0
2009-08-28 02:07:00,1.5618,1.56185,1.56165,1.5617,40700000.0
2009-08-28 02:08:00,1.56165,1.56185,1.56165,1.56185,24300000.0
2009-08-28 02:09:00,1.5619,1.5619,1.56155,1.5616,37500000.0
2009-08-28 02:10:00,1.56165,1.56185,1.5616,1.56175,73300000.0
2009-08-28 02:11:00,1.56175,1.5623,1.5617,1.56205,48800000.0
2009-08-28 02:12:00,1.56215,1.5625,1.562,1.56215,103400000.0
2009-08-28 02:13:00,1.5621,1.5621,1.56165,1.562,50800000.0
2009-08-28 02:14:00,1.5621,1.5622,1.56175,1.5618,56600000.0
2009-08-28 02:15:00,1.56175,1.562,1.56175,1.5619,47200000.0
2009-08-28 02:16:00,1.5618,1.5621,1.56175,1.56185,71500000.0
2009-08-28 02:17:00,1.56185,1.562,1.5614,1.56185,87300000.0
2009-08-28 02:18:00,1.5619,1.562,1.56165,1.56165,50600000.0
2009-08-28 02:19:00,1.5617,1.5618,1.5615,1.5616,69500000.0
2009-08-28 02:20:00,1.5615,1.5615,1.5611,1.5615,82500000.0
2009-08-28 02:21:00,1.56145,1.56185,1.5614,1.5618,86700000.0
2009-08-28 02:22:00,1.5618,1.5618,1.5615,1.5617,66300000.0
2009-08-28 02:23:00,1.56165,1.56165,1.56135,1.5615,57500000.0
2009-08-28 02:24:00,1.56155,1.5619,1.56135,1.5619,40500000.0
2009-08-28 02:25:00,1.5618,1.5619,1.56175,1.5618,26300000.0
2009-08-28 02:26:00,1.5618,1.5618,1.56105,1.5613,62700000.0
2009-08-28 02:27:00,1.56135,1.5614,1.5611,1.5612,113600000.0
2009-08-28 02:28:00,1.56115,1.56115,1.5605,1.56095,97800000.0
2009-08-28 02:29:00,1.56085,1.56145,1.56075,1.5614,155000000.0
2009-08-28 02:30:00,1.56135,1.5614,1.56125,1.56125,85200000.0
2009-08-28 02:31:00,1.5613,1.5613,1.5607,1.5613,123900000.0
2009-08-28 02:32:00,1.5613,1.56135,1.5609,1.56105,42000000.0
2009-08-28 02:33:00,1.56105,1.5611,1.5608,1.56095,48400000.0
2009-08-28 02:34:00,1.5609,1.5612,1.56085,1.5611,38600000.0
2009-08-28 02:35:00,1.5611,1.56145,1.5611,1.5613,67000000.0
2009-08-28 02:36:00,1.56135,1.5614,1.56135,1.56135,39000000.0
2009-08-28 02:37:00,1.5614,1.56155,1.56125,1.56155,47600000.0
2009-08-28 02:38:00,1.56155,1.5616,1.5614,1.5614,27500000.0
2009-08-28 02:39:00,1.56135,1.56145,1.5613,1.56145,21100000.0
2009-08-28 02:40:00,1.56145,1.5619,1.56125,1.56125,65300000.0
2009-08-28 02:41:00,1.5613,1.5618,1.56105,1.5616,85000000.0
2009-08-28 02:42:00,1.5616,1.56205,1.5615,1.56185,37200000.0
2009-08-28 02:43:00,1.56175,1.56185,1.56175,1.56175,14200000.0
2009-08-28 02:44:00,1.56175,1.5619,1.56165,1.56185,13000000.0
2009-08-28 02:45:00,1.56185,1.5621,1.5616,1.5619,45100000.0
2009-08-28 02:46:00,1.56185,1.5621,1.5615,1.56165,76700000.0
2009-08-28 02:47:00,1.5615,1.56175,1.5615,1.56165,22000000.0
2009-08-28 02:48:00,1.56155,1.56185,1.5615,1.56185,23400000.0
2009-08-28 02:49:00,1.56175,1.5619,1.5616,1.56165,27000000.0
2009-08-28 02:50:00,1.56165,1.562,1.5616,1.56195,32000000.0
2009-08-28 02:51:00,1.562,1.562,1.5618,1.5619,28500000.0
2009-08-28 02:52:00,1.56195,1.56205,1.5619,1.56205,5800000.0
2009-08-28 02:53:00,1.56205,1.56205,1.562,1.56205,3800000.0
2009-08-28 02:54:00,1.56215,1.56225,1.56195,1.56205,21400000.0
2009-08-28 02:55:00,1.56215,1.56215,1.56195,1.56195,20800000.0
2009-08-28 02:56:00,1.562,1.562,1.5616,1.5616,31200000.0
2009-08-28 02:57:00,1.56165,1.5618,1.5615,1.5618,40800000.0
2009-08-28 02:58:00,1.56175,1.56185,1.56145,1.56155,12000000.0
2009-08-28 02:59:00,1.56155,1.56155,1.5612,1.56135,51200000.0
2009-08-28 03:00:00,1.56125,1.56185,1.56115,1.56185,49100000.0
2009-08-28 03:01:00,1.5618,1.5619,1.56155,1.56165,30900000.0
2009-08-28 03:02:00,1.5616,1.5622,1.5616,1.56215,27800000.0
2009-08-28 03:03:00,1.5621,1.56225,1.5618,1.56225,50500000.0
2009-08-28 03:04:00,1.5622,1.5623,1.5621,1.56215,50200000.0
2009-08-28 03:05:00,1.5623,1.56245,1.56205,1.56225,35700000.0
2009-08-28 03:06:00,1.56225,1.56225,1.5618,1.5618,36400000.0
2009-08-28 03:07:00,1.5619,1.56195,1.56165,1.56185,46000000.0
2009-08-28 03:08:00,1.56185,1.56185,1.56155,1.56165,54200000.0
2009-08-28 03:09:00,1.5617,1.5617,1.56145,1.56155,62800000.0
2009-08-28 03:10:00,1.56155,1.56155,1.5614,1.5615,22400000.0
2009-08-28 03:11:00,1.5615,1.56185,1.5615,1.56185,41600000.0
2009-08-28 03:12:00,1.5618,1.562,1.56175,1.562,35400000.0
2009-08-28 03:13:00,1.56195,1.56195,1.56175,1.5619,22800000.0
2009-08-28 03:14:00,1.56185,1.5622,1.5618,1.56205,82000000.0
2009-08-28 03:15:00,1.5621,1.5622,1.5619,1.5619,48000000.0
2009-08-28 03:16:00,1.5619,1.5621,1.5619,1.56195,48000000.0
2009-08-28 03:17:00,1.56195,1.562,1.56185,1.562,44900000.0
2009-08-28 03:18:00,1.56195,1.562,1.5619,1.56195,22400000.0
2009-08-28 03:19:00,1.56195,1.56195,1.56175,1.56175,11200000.0
2009-08-28 03:20:00,1.5617,1.5617,1.56165,1.56165,45800000.0
2009-08-28 03:21:00,1.5617,1.5618,1.56165,1.5618,22800000.0
2009-08-28 03:22:00,1.5618,1.56185,1.5617,1.56175,25200000.0
2009-08-28 03:23:00,1.56175,1.5618,1.5617,1.56175,23000000.0
2009-08-28 03:24:00,1.56185,1.562,1.5618,1.5618,92000000.0
2009-08-28 03:25:00,1.5618,1.56195,1.5615,1.5616,33800000.0
2009-08-28 03:26:00,1.56165,1.5618,1.5616,1.5616,52800000.0
2009-08-28 03:27:00,1.56155,1.56185,1.56145,1.5615,117200000.0
2009-08-28 03:28:00,1.56155,1.56155,1.5612,1.56135,52000000.0
2009-08-28 03:29:00,1.5613,1.56145,1.5613,1.5613,16200000.0
2009-08-28 03:30:00,1.5614,1.5614,1.56125,1.5613,16200000.0
2009-08-28 03:31:00,1.5612,1.5614,1.56115,1.5613,32400000.0
2009-08-28 03:32:00,1.5613,1.56155,1.5613,1.56145,41200000.0
2009-08-28 03:33:00,1.5613,1.5613,1.5611,1.5612,44000000.0
2009-08-28 03:34:00,1.56125,1.56135,1.561,1.5611,27600000.0
2009-08-28 03:35:00,1.561,1.5611,1.5609,1.5611,52700000.0
2009-08-28 03:36:00,1.56105,1.5611,1.56095,1.561,13700000.0
2009-08-28 03:37:00,1.561,1.56105,1.561,1.561,9500000.0
2009-08-28 03:38:00,1.561,1.561,1.56085,1.56085,27200000.0
2009-08-28 03:39:00,1.56085,1.56085,1.56085,1.56085,1600000.0
2009-08-28 03:40:00,1.5608,1.5613,1.5608,1.5613,43900000.0
2009-08-28 03:41:00,1.5613,1.56145,1.56125,1.5613,20600000.0
2009-08-28 03:42:00,1.56135,1.5614,1.56125,1.56125,21000000.0
2009-08-28 03:43:00,1.56125,1.56125,1.56095,1.56115,69400000.0
2009-08-28 03:44:00,1.56125,1.56135,1.5611,1.56125,24400000.0
2009-08-28 03:45:00,1.56135,1.56135,1.56115,1.56115,43400000.0
2009-08-28 03:46:00,1.56115,1.5614,1.56115,1.56125,34900000.0
2009-08-28 03:47:00,1.5613,1.56135,1.56115,1.56115,27000000.0
2009-08-28 03:48:00,1.56115,1.5613,1.5607,1.5609,48200000.0
2009-08-28 03:49:00,1.5609,1.5612,1.5609,1.5611,34000000.0
2009-08-28 03:50:00,1.561,1.5613,1.561,1.56115,38600000.0
2009-08-28 03:51:00,1.5611,1.5612,1.5608,1.56105,34000000.0
2009-08-28 03:52:00,1.56095,1.5611,1.56085,1.5611,57000000.0
2009-08-28 03:53:00,1.5611,1.5612,1.561,1.561,28200000.0
2009-08-28 03:54:00,1.56105,1.5614,1.56095,1.5614,45800000.0
2009-08-28 03:55:00,1.56125,1.56135,1.56115,1.5613,22000000.0
2009-08-28 03:56:00,1.56135,1.56175,1.5612,1.56175,36900000.0
2009-08-28 03:57:00,1.56175,1.5618,1.56175,1.5618,8800000.0
2009-08-28 03:58:00,1.56175,1.5618,1.5615,1.5615,28600000.0
2009-08-28 03:59:00,1.56145,1.5616,1.56135,1.5615,31600000.0
2009-08-28 04:00:00,1.5615,1.5616,1.56105,1.56125,75200000.0
2009-08-28 04:01:00,1.56125,1.5614,1.56105,1.5612,56600000.0
2009-08-28 04:02:00,1.5612,1.56175,1.5611,1.5617,69900000.0
2009-08-28 04:03:00,1.5617,1.5619,1.56155,1.56185,79800000.0
2009-08-28 04:04:00,1.5622,1.5622,1.5619,1.56195,63400000.0
2009-08-28 04:05:00,1.562,1.562,1.5619,1.5619,21500000.0
2009-08-28 04:06:00,1.562,1.562,1.56175,1.562,31200000.0
2009-08-28 04:07:00,1.5619,1.5625,1.5619,1.5624,37300000.0
2009-08-28 04:08:00,1.5624,1.5624,1.56205,1.56225,32500000.0
2009-08-28 04:09:00,1.56215,1.5623,1.56205,1.56225,75000000.0
2009-08-28 04:10:00,1.5622,1.56235,1.56215,1.56235,39500000.0
2009-08-28 04:11:00,1.5623,1.56235,1.5623,1.5623,17000000.0
2009-08-28 04:12:00,1.56235,1.56245,1.5623,1.56235,20000000.0
2009-08-28 04:13:00,1.56225,1.56225,1.56225,1.56225,1600000.0
2009-08-28 04:14:00,1.56225,1.56255,1.56225,1.56255,25600000.0
2009-08-28 04:15:00,1.56255,1.56255,1.5623,1.5623,54200000.0
2009-08-28 04:16:00,1.56235,1.56255,1.5623,1.56235,30000000.0
2009-08-28 04:17:00,1.56245,1.56255,1.5623,1.5624,46500000.0
2009-08-28 04:18:00,1.56245,1.5625,1.5622,1.56225,63400000.0
2009-08-28 04:19:00,1.5623,1.5627,1.56215,1.5623,26400000.0
2009-08-28 04:20:00,1.5623,1.5624,1.56225,1.56235,21700000.0
2009-08-28 04:21:00,1.5625,1.5627,1.56245,1.5627,26000000.0
2009-08-28 04:22:00,1.5626,1.5628,1.56255,1.5628,15700000.0
2009-08-28 04:23:00,1.5627,1.5628,1.5627,1.5627,46000000.0
2009-08-28 04:24:00,1.5628,1.5628,1.5628,1.5628,1000000.0
2009-08-28 04:25:00,1.5628,1.5628,1.5626,1.56265,46400000.0
2009-08-28 04:26:00,1.5626,1.5626,1.5625,1.56255,37400000.0
2009-08-28 04:27:00,1.5625,1.56255,1.5624,1.56255,21000000.0
2009-08-28 04:28:00,1.56255,1.5626,1.5625,1.56255,18700000.0
2009-08-28 04:29:00,1.56245,1.5626,1.5624,1.5626,25900000.0
2009-08-28 04:30:00,1.56265,1.56295,1.56265,1.56275,68500000.0
2009-08-28 04:31:00,1.5627,1.56285,1.5624,1.5625,25000000.0
2009-08-28 04:32:00,1.56255,1.5627,1.5625,1.56255,35200000.0
2009-08-28 04:33:00,1.5625,1.5626,1.5623,1.56245,82800000.0
2009-08-28 04:34:00,1.56245,1.56245,1.56245,1.56245,15000000.0
2009-08-28 04:35:00,1.56245,1.56245,1.56245,1.56245,10000000.0
2009-08-28 04:36:00,1.5624,1.5626,1.5624,1.56255,17800000.0
2009-08-28 04:37:00,1.5626,1.5626,1.56235,1.56245,21000000.0
2009-08-28 04:38:00,1.56235,1.5625,1.5623,1.5625,28000000.0
2009-08-28 04:39:00,1.56255,1.56255,1.5624,1.56255,32300000.0
2009-08-28 04:40:00,1.5626,1.5627,1.56255,1.5626,27700000.0
2009-08-28 04:41:00,1.56265,1.56265,1.56265,1.56265,1000000.0
2009-08-28 04:42:00,1.56265,1.56265,1.56255,1.56255,19900000.0
2009-08-28 04:43:00,1.56255,1.56285,1.5624,1.56255,67900000.0
2009-08-28 04:44:00,1.5625,1.56255,1.56245,1.56245,12000000.0
2009-08-28 04:45:00,1.5624,1.5626,1.5624,1.56245,19700000.0
2009-08-28 04:46:00,1.56255,1.56255,1.56245,1.56245,28000000.0
2009-08-28 04:47:00,1.56255,1.56255,1.56235,1.56255,16000000.0
2009-08-28 04:48:00,1.56255,1.5626,1.56255,1.56255,8000000.0
2009-08-28 04:49:00,1.5626,1.5626,1.5625,1.56255,30000000.0
2009-08-28 04:50:00,1.56255,1.56295,1.5624,1.56275,40700000.0
2009-08-28 04:51:00,1.56275,1.56295,1.5625,1.5626,41400000.0
2009-08-28 04:52:00,1.5627,1.5627,1.56245,1.56245,34000000.0
2009-08-28 04:53:00,1.5625,1.5627,1.56215,1.56225,88200000.0
2009-08-28 04:54:00,1.56225,1.56225,1.562,1.5622,45800000.0
2009-08-28 04:55:00,1.56215,1.5623,1.562,1.56215,48300000.0
2009-08-28 04:56:00,1.56215,1.5624,1.5621,1.5624,38600000.0
2009-08-28 04:57:00,1.5625,1.56255,1.5624,1.5625,23000000.0
2009-08-28 04:58:00,1.5625,1.5628,1.5624,1.5628,33400000.0
2009-08-28 04:59:00,1.5627,1.56305,1.5627,1.56275,37700000.0
2009-08-28 05:00:00,1.5629,1.5631,1.5628,1.5631,17200000.0
2009-08-28 05:01:00,1.56315,1.56325,1.5631,1.56315,31800000.0
2009-08-28 05:02:00,1.56315,1.56315,1.5631,1.56315,6000000.0
2009-08-28 05:03:00,1.5631,1.5631,1.5627,1.56285,30300000.0
2009-08-28 05:04:00,1.56295,1.56305,1.56295,1.56295,21400000.0
2009-08-28 05:05:00,1.56295,1.56295,1.5627,1.56285,17000000.0
2009-08-28 05:06:00,1.56295,1.56305,1.5629,1.56295,16100000.0
2009-08-28 05:07:00,1.56295,1.56295,1.56255,1.56255,10000000.0
2009-08-28 05:08:00,1.56255,1.56295,1.56255,1.56275,46500000.0
2009-08-28 05:09:00,1.56275,1.56295,1.56275,1.56285,27700000.0
2009-08-28 05:10:00,1.56275,1.56315,1.56275,1.56305,47200000.0
2009-08-28 05:11:00,1.56315,1.56315,1.56275,1.5628,27400000.0
2009-08-28 05:12:00,1.56275,1.5628,1.5624,1.56275,52400000.0
2009-08-28 05:13:00,1.56275,1.5628,1.5626,1.5628,19000000.0
2009-08-28 05:14:00,1.56275,1.5632,1.56275,1.56305,21000000.0
2009-08-28 05:15:00,1.5629,1.56295,1.56245,1.56245,32700000.0
2009-08-28 05:16:00,1.56245,1.56265,1.5624,1.5625,57300000.0
2009-08-28 05:17:00,1.5625,1.56275,1.5625,1.56275,41500000.0
2009-08-28 05:18:00,1.56275,1.56285,1.56275,1.56285,22800000.0
2009-08-28 05:19:00,1.5628,1.56315,1.5628,1.56315,25600000.0
2009-08-28 05:20:00,1.56315,1.56315,1.5629,1.563,28000000.0
2009-08-28 05:21:00,1.5629,1.56325,1.5628,1.56325,33000000.0
2009-08-28 05:22:00,1.5632,1.5632,1.5629,1.563,21000000.0
2009-08-28 05:23:00,1.5629,1.563,1.5628,1.5628,10000000.0
2009-08-28 05:24:00,1.56265,1.56265,1.56265,1.56265,1600000.0
2009-08-28 05:25:00,1.5628,1.56305,1.5628,1.5629,10000000.0
2009-08-28 05:26:00,1.5629,1.5631,1.5629,1.5631,36200000.0
2009-08-28 05:27:00,1.5631,1.5631,1.56305,1.56305,3000000.0
2009-08-28 05:28:00,1.56295,1.56305,1.5628,1.5629,12500000.0
2009-08-28 05:29:00,1.5629,1.5629,1.5629,1.5629,32700000.0
2009-08-28 05:30:00,1.5629,1.563,1.5629,1.56295,25900000.0
2009-08-28 05:31:00,1.56295,1.5631,1.5628,1.56285,30800000.0
2009-08-28 05:32:00,1.5629,1.56295,1.5628,1.5629,27900000.0
2009-08-28 05:33:00,1.5629,1.5629,1.56285,1.5629,4700000.0
2009-08-28 05:34:00,1.56285,1.56295,1.56275,1.56285,22800000.0
2009-08-28 05:35:00,1.56275,1.56285,1.56265,1.56275,41800000.0
2009-08-28 05:36:00,1.56275,1.56285,1.56265,1.56275,31500000.0
2009-08-28 05:37:00,1.56275,1.5632,1.56275,1.5631,44800000.0
2009-08-28 05:38:00,1.56305,1.56305,1.56305,1.56305,1600000.0
2009-08-28 05:39:00,1.56305,1.56325,1.56285,1.5632,46800000.0
2009-08-28 05:40:00,1.56315,1.56365,1.56315,1.56355,52000000.0
2009-08-28 05:41:00,1.56355,1.56355,1.563,1.5631,49400000.0
2009-08-28 05:42:00,1.5631,1.5633,1.56285,1.56305,69100000.0
2009-08-28 05:43:00,1.56305,1.56345,1.563,1.56335,47400000.0
2009-08-28 05:44:00,1.5633,1.56345,1.5631,1.56315,70100000.0
2009-08-28 05:45:00,1.56315,1.5634,1.5631,1.5633,29100000.0
2009-08-28 05:46:00,1.56335,1.5635,1.56315,1.56315,49400000.0
2009-08-28 05:47:00,1.5632,1.5635,1.56315,1.5635,21500000.0
2009-08-28 05:48:00,1.56355,1.56355,1.56315,1.5632,42100000.0
2009-08-28 05:49:00,1.5632,1.56325,1.5631,1.5632,26300000.0
2009-08-28 05:50:00,1.56325,1.5634,1.56305,1.5631,49800000.0
2009-08-28 05:51:00,1.5631,1.5632,1.56295,1.5631,33500000.0
2009-08-28 05:52:00,1.56305,1.56315,1.5629,1.5629,56100000.0
2009-08-28 05:53:00,1.5628,1.563,1.5627,1.5628,101900000.0
2009-08-28 05:54:00,1.56285,1.5629,1.5628,1.5629,17800000.0
2009-08-28 05:55:00,1.563,1.563,1.5629,1.563,11700000.0
2009-08-28 05:56:00,1.56295,1.563,1.56275,1.5629,63700000.0
2009-08-28 05:57:00,1.5629,1.56315,1.5629,1.56315,18700000.0
2009-08-28 05:58:00,1.5632,1.5632,1.563,1.563,24600000.0
2009-08-28 05:59:00,1.5631,1.5632,1.5631,1.56315,36000000.0
2009-08-28 06:00:00,1.56315,1.5632,1.5631,1.56315,66000000.0
2009-08-28 06:01:00,1.56315,1.5634,1.56315,1.5634,37100000.0
2009-08-28 06:02:00,1.5634,1.5635,1.5633,1.5633,9000000.0
2009-08-28 06:03:00,1.5634,1.5634,1.5634,1.5634,3200000.0
2009-08-28 06:04:00,1.56335,1.5635,1.563,1.563,34900000.0
2009-08-28 06:05:00,1.563,1.5632,1.563,1.563,11000000.0
2009-08-28 06:06:00,1.56305,1.56325,1.563,1.563,12600000.0
2009-08-28 06:07:00,1.563,1.56305,1.56275,1.56285,41200000.0
2009-08-28 06:08:00,1.56285,1.56295,1.56285,1.56295,13800000.0
2009-08-28 06:09:00,1.56295,1.56295,1.56285,1.56295,40400000.0
2009-08-28 06:10:00,1.56295,1.56295,1.56285,1.56295,11200000.0
2009-08-28 06:11:00,1.56285,1.56295,1.5626,1.56275,25100000.0
2009-08-28 06:12:00,1.5627,1.56285,1.5627,1.5628,11700000.0
2009-08-28 06:13:00,1.56275,1.56305,1.56265,1.56275,35200000.0
2009-08-28 06:14:00,1.5627,1.5629,1.5626,1.5626,25500000.0
2009-08-28 06:15:00,1.5626,1.56285,1.56245,1.56265,42200000.0
2009-08-28 06:16:00,1.56265,1.563,1.56235,1.56275,77900000.0
2009-08-28 06:17:00,1.5628,1.5629,1.56275,1.56285,42200000.0
2009-08-28 06:18:00,1.56275,1.56315,1.5625,1.5625,109900000.0
2009-08-28 06:19:00,1.56265,1.56295,1.56265,1.56275,60500000.0
2009-08-28 06:20:00,1.56275,1.563,1.56275,1.563,29000000.0
2009-08-28 06:21:00,1.56295,1.563,1.56275,1.56275,36600000.0
2009-08-28 06:22:00,1.56275,1.56295,1.56275,1.56295,26600000.0
2009-08-28 06:23:00,1.56285,1.56295,1.56285,1.56285,22400000.0
2009-08-28 06:24:00,1.56285,1.56295,1.56275,1.56295,15600000.0
2009-08-28 06:25:00,1.56295,1.56305,1.5629,1.56305,49300000.0
2009-08-28 06:26:00,1.56295,1.56305,1.56285,1.56285,24200000.0
2009-08-28 06:27:00,1.56295,1.56295,1.56265,1.56265,26700000.0
2009-08-28 06:28:00,1.56275,1.56275,1.56245,1.56265,43900000.0
2009-08-28 06:29:00,1.5626,1.5626,1.5625,1.5625,17200000.0
2009-08-28 06:30:00,1.5625,1.5625,1.5625,1.5625,2000000.0
2009-08-28 06:31:00,1.5624,1.5625,1.5624,1.5625,22400000.0
2009-08-28 06:32:00,1.5624,1.5624,1.5624,1.5624,3200000.0
2009-08-28 06:33:00,1.5624,1.56245,1.5623,1.5624,38200000.0
2009-08-28 06:34:00,1.5624,1.5628,1.56225,1.5628,57400000.0
2009-08-28 06:35:00,1.5629,1.5629,1.5628,1.56285,35000000.0
2009-08-28 06:36:00,1.56285,1.563,1.5626,1.56275,48800000.0
2009-08-28 06:37:00,1.56275,1.56275,1.5625,1.56255,22800000.0
2009-08-28 06:38:00,1.5626,1.56265,1.56255,1.56255,8000000.0
2009-08-28 06:39:00,1.5626,1.5628,1.5626,1.5627,23800000.0
2009-08-28 06:40:00,1.5627,1.563,1.5627,1.5629,11800000.0
2009-08-28 06:41:00,1.56285,1.563,1.56285,1.563,19600000.0
2009-08-28 06:42:00,1.56295,1.56295,1.5628,1.5628,23000000.0
2009-08-28 06:43:00,1.56285,1.5629,1.5628,1.56285,20400000.0
2009-08-28 06:44:00,1.5628,1.56315,1.5628,1.56305,23600000.0
2009-08-28 06:45:00,1.56315,1.56315,1.56265,1.56265,24600000.0
2009-08-28 06:46:00,1.56275,1.56275,1.56265,1.56275,12200000.0
2009-08-28 06:47:00,1.56265,1.56275,1.5626,1.56265,26400000.0
2009-08-28 06:48:00,1.56265,1.56265,1.56265,1.56265,12000000.0
2009-08-28 06:49:00,1.56265,1.56265,1.56255,1.56265,14400000.0
2009-08-28 06:50:00,1.56265,1.56265,1.56265,1.56265,5000000.0
2009-08-28 06:51:00,1.56265,1.5629,1.56265,1.56275,85900000.0
2009-08-28 06:52:00,1.56275,1.56275,1.56265,1.56275,41600000.0
2009-08-28 06:53:00,1.56275,1.56275,1.5626,1.5627,28600000.0
2009-08-28 06:54:00,1.56265,1.5627,1.5625,1.56265,26000000.0
2009-08-28 06:55:00,1.56265,1.5629,1.56265,1.5629,45300000.0
2009-08-28 06:56:00,1.56295,1.56305,1.56285,1.56305,36000000.0
2009-08-28 06:57:00,1.56295,1.56295,1.56285,1.56295,9700000.0
2009-08-28 06:58:00,1.56305,1.56315,1.563,1.56305,25500000.0
2009-08-28 06:59:00,1.563,1.56315,1.56295,1.56305,17800000.0
2009-08-28 07:00:00,1.5631,1.5631,1.5628,1.56295,55000000.0
2009-08-28 07:01:00,1.5629,1.5629,1.5627,1.56275,17600000.0
2009-08-28 07:02:00,1.56275,1.5629,1.56275,1.5628,12000000.0
2009-08-28 07:03:00,1.56285,1.56295,1.56275,1.56285,26100000.0
2009-08-28 07:04:00,1.56275,1.56285,1.5626,1.5627,26200000.0
2009-08-28 07:05:00,1.56265,1.56275,1.5624,1.56255,53200000.0
2009-08-28 07:06:00,1.56265,1.5627,1.5625,1.5625,18800000.0
2009-08-28 07:07:00,1.5625,1.5629,1.5625,1.56255,56100000.0
2009-08-28 07:08:00,1.56245,1.56255,1.56245,1.56255,5400000.0
2009-08-28 07:09:00,1.56255,1.56285,1.56255,1.56275,38500000.0
2009-08-28 07:10:00,1.56265,1.56275,1.5626,1.56265,45600000.0
2009-08-28 07:11:00,1.56265,1.56265,1.5624,1.5625,23600000.0
2009-08-28 07:12:00,1.5626,1.5626,1.5625,1.5625,18000000.0
2009-08-28 07:13:00,1.5625,1.56275,1.56225,1.56275,56400000.0
2009-08-28 07:14:00,1.56275,1.56285,1.56265,1.56275,26000000.0
2009-08-28 07:15:00,1.56275,1.5629,1.5626,1.56285,32700000.0
2009-08-28 07:16:00,1.5629,1.56305,1.56285,1.56305,24800000.0
2009-08-28 07:17:00,1.56305,1.56315,1.56305,1.56305,21000000.0
2009-08-28 07:18:00,1.56305,1.5633,1.56305,1.56315,33700000.0
2009-08-28 07:19:00,1.5632,1.5632,1.5629,1.56305,34900000.0
2009-08-28 07:20:00,1.56315,1.56315,1.56305,1.56305,3300000.0
2009-08-28 07:21:00,1.56305,1.5633,1.563,1.5632,41100000.0
2009-08-28 07:22:00,1.56315,1.56325,1.5626,1.5627,49100000.0
2009-08-28 07:23:00,1.5628,1.5628,1.56255,1.5627,20900000.0
2009-08-28 07:24:00,1.56275,1.56295,1.56265,1.5629,39600000.0
2009-08-28 07:25:00,1.56285,1.563,1.56285,1.563,13400000.0
2009-08-28 07:26:00,1.56305,1.5632,1.56295,1.563,18400000.0
2009-08-28 07:27:00,1.563,1.563,1.56275,1.56275,29000000.0
2009-08-28 07:28:00,1.5628,1.56295,1.5627,1.56285,47100000.0
2009-08-28 07:29:00,1.56285,1.56305,1.5628,1.56305,41600000.0
2009-08-28 07:30:00,1.56295,1.56295,1.56275,1.56285,18200000.0
2009-08-28 07:31:00,1.56285,1.56285,1.56265,1.56275,13000000.0
2009-08-28 07:32:00,1.56275,1.56285,1.56275,1.56285,9000000.0
2009-08-28 07:33:00,1.56285,1.56295,1.56245,1.56255,36000000.0
2009-08-28 07:34:00,1.5626,1.5628,1.5626,1.56275,29000000.0
2009-08-28 07:35:00,1.56275,1.5629,1.56275,1.5629,43500000.0
2009-08-28 07:36:00,1.5628,1.5628,1.56265,1.56265,11000000.0
2009-08-28 07:37:00,1.56265,1.5628,1.56265,1.5628,40100000.0
2009-08-28 07:38:00,1.56275,1.5629,1.56235,1.56235,33900000.0
2009-08-28 07:39:00,1.5624,1.56265,1.5624,1.5626,39700000.0
2009-08-28 07:40:00,1.5628,1.5631,1.5627,1.563,41400000.0
2009-08-28 07:41:00,1.563,1.56315,1.56295,1.56305,43600000.0
2009-08-28 07:42:00,1.56295,1.56315,1.56295,1.563,14600000.0
2009-08-28 07:43:00,1.56305,1.56305,1.56265,1.56295,91600000.0
2009-08-28 07:44:00,1.56295,1.56305,1.5629,1.56295,16000000.0
2009-08-28 07:45:00,1.56295,1.56305,1.5625,1.5625,49500000.0
2009-08-28 07:46:00,1.5625,1.5626,1.5623,1.5623,16700000.0
2009-08-28 07:47:00,1.56225,1.56245,1.5619,1.56205,37700000.0
2009-08-28 07:48:00,1.56205,1.5623,1.56205,1.5623,30000000.0
2009-08-28 07:49:00,1.56195,1.5624,1.56195,1.5624,35000000.0
2009-08-28 07:50:00,1.5624,1.5624,1.5624,1.5624,27000000.0
2009-08-28 07:51:00,1.5624,1.5624,1.5624,1.5624,37000000.0
2009-08-28 07:52:00,1.5624,1.5625,1.56175,1.5625,26500000.0
2009-08-28 07:53:00,1.5625,1.5625,1.562,1.5625,22000000.0
2009-08-28 07:54:00,1.5625,1.5625,1.562,1.5625,6600000.0
2009-08-28 07:55:00,1.5625,1.5625,1.56185,1.56235,20600000.0
2009-08-28 07:56:00,1.56185,1.5625,1.56185,1.5625,38600000.0
2009-08-28 07:57:00,1.5625,1.5625,1.5625,1.5625,15000000.0
2009-08-28 07:58:00,1.5625,1.5625,1.5625,1.5625,21000000.0
2009-08-28 07:59:00,1.56255,1.5627,1.5625,1.56265,69800000.0
2009-08-28 08:00:00,1.56265,1.56275,1.56245,1.56265,150900000.0
2009-08-28 08:01:00,1.56275,1.56285,1.5625,1.5625,76200000.0
2009-08-28 08:02:00,1.5625,1.5625,1.5625,1.5625,35000000.0
2009-08-28 08:03:00,1.5625,1.5625,1.5625,1.5625,31000000.0
2009-08-28 08:04:00,1.5625,1.5625,1.5619,1.5625,46800000.0
2009-08-28 08:05:00,1.5625,1.5625,1.56185,1.5625,81900000.0
2009-08-28 08:06:00,1.5625,1.5625,1.562,1.5625,24000000.0
2009-08-28 08:07:00,1.5618,1.5625,1.5618,1.5625,27800000.0
2009-08-28 08:08:00,1.5625,1.56255,1.5625,1.5625,56800000.0
2009-08-28 08:09:00,1.5625,1.5626,1.5625,1.5625,53500000.0
2009-08-28 08:10:00,1.5625,1.56285,1.56205,1.5628,111100000.0
2009-08-28 08:11:00,1.5628,1.5631,1.5628,1.56295,51000000.0
2009-08-28 08:12:00,1.5631,1.56345,1.563,1.563,74400000.0
2009-08-28 08:13:00,1.563,1.563,1.5627,1.56285,82900000.0
2009-08-28 08:14:00,1.5629,1.56345,1.5625,1.5628,109400000.0
2009-08-28 08:15:00,1.5628,1.5629,1.5625,1.5626,113000000.0
2009-08-28 08:16:00,1.56265,1.5627,1.5623,1.5623,149300000.0
2009-08-28 08:17:00,1.56235,1.56285,1.56235,1.5626,79700000.0
2009-08-28 08:18:00,1.5626,1.56285,1.5626,1.56265,71300000.0
2009-08-28 08:19:00,1.5627,1.56275,1.5618,1.5623,142500000.0
2009-08-28 08:20:00,1.5624,1.56255,1.56215,1.5625,68200000.0
2009-08-28 08:21:00,1.56245,1.5626,1.56225,1.56235,54600000.0
2009-08-28 08:22:00,1.5624,1.56245,1.56215,1.56215,59300000.0
2009-08-28 08:23:00,1.5622,1.5623,1.56205,1.56205,45600000.0
2009-08-28 08:24:00,1.56205,1.5626,1.56205,1.5625,99500000.0
2009-08-28 08:25:00,1.56245,1.5626,1.56245,1.5625,47200000.0
2009-08-28 08:26:00,1.5625,1.5626,1.5621,1.5626,106300000.0
2009-08-28 08:27:00,1.5626,1.5627,1.5624,1.56255,118700000.0
2009-08-28 08:28:00,1.56255,1.563,1.56255,1.5627,96200000.0
2009-08-28 08:29:00,1.56265,1.56285,1.5623,1.56255,93900000.0
2009-08-28 08:30:00,1.5626,1.5627,1.5623,1.5623,50100000.0
2009-08-28 08:31:00,1.5622,1.5626,1.5622,1.56225,54600000.0
2009-08-28 08:32:00,1.56235,1.56275,1.56205,1.56275,56200000.0
2009-08-28 08:33:00,1.5625,1.56255,1.5622,1.5623,40100000.0
2009-08-28 08:34:00,1.56225,1.5624,1.5621,1.56215,72700000.0
2009-08-28 08:35:00,1.56215,1.5625,1.562,1.5625,114800000.0
2009-08-28 08:36:00,1.56235,1.56295,1.5622,1.5629,113400000.0
2009-08-28 08:37:00,1.563,1.5633,1.56285,1.563,108700000.0
2009-08-28 08:38:00,1.5631,1.56325,1.56285,1.563,93100000.0
2009-08-28 08:39:00,1.563,1.5631,1.56245,1.56255,83300000.0
2009-08-28 08:40:00,1.56255,1.56275,1.56245,1.5626,40900000.0
2009-08-28 08:41:00,1.5626,1.56265,1.5624,1.56255,46700000.0
2009-08-28 08:42:00,1.56255,1.56265,1.56225,1.5626,116800000.0
2009-08-28 08:43:00,1.5626,1.5627,1.56255,1.56265,33000000.0
2009-08-28 08:44:00,1.5627,1.56275,1.5625,1.56265,33600000.0
2009-08-28 08:45:00,1.56275,1.5628,1.56215,1.56215,61900000.0
2009-08-28 08:46:00,1.56215,1.5624,1.5621,1.5624,69800000.0
2009-08-28 08:47:00,1.5624,1.5624,1.5612,1.5614,77400000.0
2009-08-28 08:48:00,1.5614,1.56145,1.5612,1.56125,52100000.0
2009-08-28 08:49:00,1.56135,1.5614,1.56065,1.56065,138600000.0
2009-08-28 08:50:00,1.56065,1.56115,1.56035,1.56105,98800000.0
2009-08-28 08:51:00,1.56105,1.56115,1.5604,1.56085,152500000.0
2009-08-28 08:52:00,1.56075,1.56115,1.56015,1.56025,160600000.0
2009-08-28 08:53:00,1.56025,1.56045,1.56015,1.56035,123900000.0
2009-08-28 08:54:00,1.5603,1.56055,1.55995,1.56005,71100000.0
2009-08-28 08:55:00,1.56005,1.5602,1.5596,1.55965,138000000.0
2009-08-28 08:56:00,1.55965,1.55985,1.5595,1.55985,68000000.0
2009-08-28 08:57:00,1.55975,1.55985,1.55945,1.5595,44700000.0
2009-08-28 08:58:00,1.5596,1.55995,1.5594,1.55975,67600000.0
2009-08-28 08:59:00,1.55975,1.56035,1.55965,1.5603,114600000.0
2009-08-28 09:00:00,1.56035,1.5605,1.5601,1.5601,144700000.0
2009-08-28 09:01:00,1.5601,1.5605,1.56005,1.5605,153100000.0
2009-08-28 09:02:00,1.5604,1.5607,1.56005,1.5601,96900000.0
2009-08-28 09:03:00,1.5601,1.5602,1.55975,1.56005,111200000.0
2009-08-28 09:04:00,1.5601,1.56035,1.5599,1.5599,83700000.0
2009-08-28 09:05:00,1.5599,1.56055,1.5599,1.5605,60800000.0
2009-08-28 09:06:00,1.5605,1.5607,1.5604,1.56055,116200000.0
2009-08-28 09:07:00,1.5605,1.5605,1.56015,1.5604,56100000.0
2009-08-28 09:08:00,1.5604,1.56065,1.5604,1.56055,96500000.0
2009-08-28 09:09:00,1.5606,1.56085,1.56045,1.5607,151100000.0
2009-08-28 09:10:00,1.5606,1.5607,1.56045,1.56055,73900000.0
2009-08-28 09:11:00,1.56055,1.56085,1.56025,1.56055,62200000.0
2009-08-28 09:12:00,1.56045,1.56115,1.56045,1.5609,97700000.0
2009-08-28 09:13:00,1.5609,1.56105,1.56055,1.56065,91000000.0
2009-08-28 09:14:00,1.56055,1.56085,1.5605,1.56075,78600000.0
2009-08-28 09:15:00,1.56065,1.56115,1.5604,1.56045,136100000.0
2009-08-28 09:16:00,1.56045,1.56105,1.56045,1.56095,121900000.0
2009-08-28 09:17:00,1.56085,1.5613,1.5603,1.5604,175600000.0
2009-08-28 09:18:00,1.5604,1.56075,1.56005,1.5604,140100000.0
2009-08-28 09:19:00,1.56045,1.5608,1.5603,1.5607,164100000.0
2009-08-28 09:20:00,1.56055,1.5608,1.5604,1.5606,103300000.0
2009-08-28 09:21:00,1.5606,1.5607,1.5603,1.56045,76800000.0
2009-08-28 09:22:00,1.56035,1.56065,1.56005,1.56005,99100000.0
2009-08-28 09:23:00,1.56005,1.56025,1.55985,1.55995,61800000.0
2009-08-28 09:24:00,1.56,1.56,1.55925,1.5593,112100000.0
2009-08-28 09:25:00,1.5593,1.55945,1.5593,1.5594,39000000.0
2009-08-28 09:26:00,1.55955,1.55965,1.5594,1.55965,28000000.0
2009-08-28 09:27:00,1.55955,1.5597,1.55955,1.5597,76700000.0
2009-08-28 09:28:00,1.5598,1.5598,1.55965,1.55965,158800000.0
2009-08-28 09:29:00,1.5597,1.56015,1.55965,1.5598,159600000.0
2009-08-28 09:30:00,1.5598,1.56015,1.5597,1.5601,106300000.0
2009-08-28 09:31:00,1.55995,1.56025,1.5599,1.56015,144400000.0
2009-08-28 09:32:00,1.56015,1.56035,1.5599,1.56015,191700000.0
2009-08-28 09:33:00,1.5599,1.56005,1.55975,1.5599,75900000.0
2009-08-28 09:34:00,1.55985,1.5599,1.5591,1.55925,88600000.0
2009-08-28 09:35:00,1.55915,1.55935,1.55915,1.55925,43000000.0
2009-08-28 09:36:00,1.55895,1.55905,1.55875,1.55875,57800000.0
2009-08-28 09:37:00,1.5588,1.55965,1.5588,1.5593,82500000.0
2009-08-28 09:38:00,1.55925,1.55955,1.559,1.55905,74700000.0
2009-08-28 09:39:00,1.55915,1.55965,1.5589,1.5595,92900000.0
2009-08-28 09:40:00,1.55955,1.55965,1.5595,1.55955,47700000.0
2009-08-28 09:41:00,1.5596,1.5596,1.55945,1.5595,46600000.0
2009-08-28 09:42:00,1.5595,1.5595,1.5592,1.5592,61800000.0
2009-08-28 09:43:00,1.55925,1.55945,1.5592,1.5592,62100000.0
2009-08-28 09:44:00,1.55915,1.5594,1.55865,1.55895,146100000.0
2009-08-28 09:45:00,1.5589,1.55915,1.55865,1.5587,71800000.0
2009-08-28 09:46:00,1.55875,1.5588,1.55815,1.55815,74000000.0
2009-08-28 09:47:00,1.5583,1.5585,1.55815,1.55845,87600000.0
2009-08-28 09:48:00,1.55835,1.5588,1.5583,1.5587,60200000.0
2009-08-28 09:49:00,1.5587,1.5587,1.55835,1.55845,57600000.0
2009-08-28 09:50:00,1.55855,1.55855,1.5583,1.55845,32500000.0
2009-08-28 09:51:00,1.5584,1.5585,1.5581,1.5582,56200000.0
2009-08-28 09:52:00,1.5581,1.55835,1.558,1.5582,136700000.0
2009-08-28 09:53:00,1.55815,1.5587,1.5581,1.5587,96500000.0
2009-08-28 09:54:00,1.5587,1.5587,1.5582,1.55835,120800000.0
2009-08-28 09:55:00,1.55835,1.5584,1.55815,1.5582,75000000.0
2009-08-28 09:56:00,1.5583,1.55855,1.55805,1.55855,78300000.0
2009-08-28 09:57:00,1.55845,1.55855,1.5582,1.5582,134400000.0
2009-08-28 09:58:00,1.5583,1.5585,1.5582,1.55835,54500000.0
2009-08-28 09:59:00,1.5584,1.559,1.55835,1.5587,128200000.0
2009-08-28 10:00:00,1.55875,1.5591,1.5587,1.55885,65300000.0
2009-08-28 10:01:00,1.55885,1.55915,1.55885,1.559,74100000.0
2009-08-28 10:02:00,1.5591,1.5591,1.55875,1.55875,62900000.0
2009-08-28 10:03:00,1.55885,1.55915,1.5588,1.5588,62400000.0
2009-08-28 10:04:00,1.5589,1.559,1.5588,1.5589,72600000.0
2009-08-28 10:05:00,1.5589,1.55935,1.5589,1.5592,84300000.0
2009-08-28 10:06:00,1.5592,1.5595,1.5592,1.5594,35400000.0
2009-08-28 10:07:00,1.5593,1.55965,1.5593,1.5595,52000000.0
2009-08-28 10:08:00,1.5595,1.56,1.5595,1.55995,126800000.0
2009-08-28 10:09:00,1.55995,1.56015,1.55995,1.56015,65400000.0
2009-08-28 10:10:00,1.56015,1.56015,1.55985,1.56005,80100000.0
2009-08-28 10:11:00,1.56015,1.56015,1.55975,1.55995,130000000.0
2009-08-28 10:12:00,1.56005,1.56015,1.55975,1.55975,105200000.0
2009-08-28 10:13:00,1.5597,1.55975,1.55925,1.55925,75600000.0
2009-08-28 10:14:00,1.5592,1.5592,1.5585,1.55895,90400000.0
2009-08-28 10:15:00,1.5589,1.55905,1.5585,1.55875,109600000.0
2009-08-28 10:16:00,1.55875,1.559,1.55795,1.55815,205500000.0
2009-08-28 10:17:00,1.55805,1.55835,1.5578,1.55815,196200000.0
2009-08-28 10:18:00,1.55825,1.55835,1.55785,1.55835,118400000.0
2009-08-28 10:19:00,1.5583,1.55835,1.55755,1.5582,68600000.0
2009-08-28 10:20:00,1.55835,1.5589,1.5579,1.5589,92800000.0
2009-08-28 10:21:00,1.5585,1.559,1.5581,1.55815,107800000.0
2009-08-28 10:22:00,1.5581,1.5582,1.55785,1.5582,160500000.0
2009-08-28 10:23:00,1.55815,1.5583,1.55795,1.558,142200000.0
2009-08-28 10:24:00,1.558,1.55825,1.55785,1.5581,145700000.0
2009-08-28 10:25:00,1.55805,1.55805,1.55745,1.55755,124300000.0
2009-08-28 10:26:00,1.55755,1.55765,1.55705,1.55715,174600000.0
2009-08-28 10:27:00,1.55715,1.55725,1.557,1.557,34800000.0
2009-08-28 10:28:00,1.55685,1.5571,1.55645,1.5568,279300000.0
2009-08-28 10:29:00,1.5568,1.5568,1.55635,1.55655,259400000.0
2009-08-28 10:30:00,1.55645,1.55695,1.5563,1.5565,195800000.0
2009-08-28 10:31:00,1.5565,1.5573,1.5565,1.55725,175900000.0
2009-08-28 10:32:00,1.55725,1.5573,1.55705,1.55705,90600000.0
2009-08-28 10:33:00,1.5571,1.55715,1.5569,1.55705,40400000.0
2009-08-28 10:34:00,1.557,1.55715,1.5568,1.557,90300000.0
2009-08-28 10:35:00,1.557,1.557,1.5563,1.5566,148700000.0
2009-08-28 10:36:00,1.5566,1.5567,1.55605,1.55605,105490000.0
2009-08-28 10:37:00,1.5562,1.55645,1.5561,1.5561,68400000.0
2009-08-28 10:38:00,1.5562,1.5566,1.5561,1.5566,82500000.0
2009-08-28 10:39:00,1.5565,1.5566,1.5564,1.55645,47000000.0
2009-08-28 10:40:00,1.55645,1.5571,1.55635,1.5569,140100000.0
2009-08-28 10:41:00,1.55685,1.55695,1.5567,1.5567,81100000.0
2009-08-28 10:42:00,1.55665,1.5568,1.5565,1.5566,152700000.0
2009-08-28 10:43:00,1.55665,1.55705,1.55645,1.5565,103600000.0
2009-08-28 10:44:00,1.55645,1.5565,1.55605,1.5561,78980000.0
2009-08-28 10:45:00,1.5561,1.5561,1.55605,1.55605,73670000.0
2009-08-28 10:46:00,1.55605,1.5561,1.5553,1.5557,92910000.0
2009-08-28 10:47:00,1.5557,1.556,1.5556,1.5558,86000000.0
2009-08-28 10:48:00,1.55575,1.5559,1.5556,1.5559,72600000.0
2009-08-28 10:49:00,1.5559,1.55615,1.55585,1.55605,92900000.0
2009-08-28 10:50:00,1.55605,1.55615,1.55555,1.5558,155300000.0
2009-08-28 10:51:00,1.55585,1.5559,1.55535,1.55535,117500000.0
2009-08-28 10:52:00,1.55535,1.5555,1.55515,1.55535,85100000.0
2009-08-28 10:53:00,1.55535,1.5558,1.55535,1.55575,41700000.0
2009-08-28 10:54:00,1.55575,1.55615,1.55575,1.556,190000000.0
2009-08-28 10:55:00,1.55605,1.55655,1.55595,1.5562,274500000.0
2009-08-28 10:56:00,1.55625,1.55645,1.55605,1.55645,174400000.0
2009-08-28 10:57:00,1.55645,1.5566,1.5563,1.5565,66700000.0
2009-08-28 10:58:00,1.5567,1.55675,1.5563,1.5565,160600000.0
2009-08-28 10:59:00,1.55645,1.5567,1.55615,1.55625,190400000.0
2009-08-28 11:00:00,1.55625,1.5565,1.55625,1.5563,222000000.0
2009-08-28 11:01:00,1.5563,1.55645,1.5563,1.55635,65800000.0
2009-08-28 11:02:00,1.55635,1.55655,1.5561,1.5562,116400000.0
2009-08-28 11:03:00,1.5562,1.5568,1.5562,1.5568,114900000.0
2009-08-28 11:04:00,1.5569,1.5569,1.55625,1.5563,141900000.0
2009-08-28 11:05:00,1.5563,1.55665,1.5563,1.55645,119100000.0
2009-08-28 11:06:00,1.55655,1.55695,1.5565,1.55665,128100000.0
2009-08-28 11:07:00,1.55665,1.55675,1.55645,1.5566,122300000.0
2009-08-28 11:08:00,1.5566,1.5566,1.5563,1.5564,77900000.0
2009-08-28 11:09:00,1.5564,1.5566,1.55605,1.5566,144700000.0
2009-08-28 11:10:00,1.55665,1.5578,1.5565,1.5578,73900000.0
2009-08-28 11:11:00,1.5577,1.5577,1.557,1.5573,143400000.0
2009-08-28 11:12:00,1.5573,1.55765,1.5573,1.55735,110100000.0
2009-08-28 11:13:00,1.55745,1.55765,1.5573,1.55765,87600000.0
2009-08-28 11:14:00,1.55765,1.55795,1.5574,1.5576,146900000.0
2009-08-28 11:15:00,1.55755,1.55765,1.5573,1.5574,190000000.0
2009-08-28 11:16:00,1.5574,1.5576,1.5572,1.55735,160700000.0
2009-08-28 11:17:00,1.55725,1.55805,1.55725,1.55795,85900000.0
2009-08-28 11:18:00,1.55795,1.55795,1.5576,1.5576,106800000.0
2009-08-28 11:19:00,1.5575,1.5578,1.5574,1.5576,124400000.0
2009-08-28 11:20:00,1.5577,1.55775,1.55745,1.55755,99500000.0
2009-08-28 11:21:00,1.55755,1.55765,1.5574,1.55765,62400000.0
2009-08-28 11:22:00,1.55765,1.55775,1.5576,1.55765,51600000.0
2009-08-28 11:23:00,1.55765,1.55765,1.55745,1.55755,50400000.0
2009-08-28 11:24:00,1.55755,1.5579,1.55755,1.5579,52000000.0
2009-08-28 11:25:00,1.55785,1.5579,1.5575,1.55765,79200000.0
2009-08-28 11:26:00,1.5577,1.5578,1.55765,1.55775,62800000.0
2009-08-28 11:27:00,1.55775,1.55795,1.5577,1.5578,98700000.0
2009-08-28 11:28:00,1.5578,1.55785,1.5574,1.5575,46500000.0
2009-08-28 11:29:00,1.5575,1.55775,1.5575,1.55775,36400000.0
2009-08-28 11:30:00,1.55775,1.558,1.55765,1.55795,68800000.0
2009-08-28 11:31:00,1.558,1.558,1.55755,1.5578,70900000.0
2009-08-28 11:32:00,1.5579,1.55875,1.55765,1.55875,90700000.0
2009-08-28 11:33:00,1.55875,1.5595,1.55875,1.5595,80200000.0
2009-08-28 11:34:00,1.5595,1.5595,1.55935,1.55945,19600000.0
2009-08-28 11:35:00,1.55945,1.55965,1.5593,1.55965,163200000.0
2009-08-28 11:36:00,1.55965,1.55975,1.55935,1.5595,250500000.0
2009-08-28 11:37:00,1.5595,1.5595,1.5593,1.5594,116800000.0
2009-08-28 11:38:00,1.5594,1.55945,1.5593,1.5594,72000000.0
2009-08-28 11:39:00,1.5593,1.5594,1.5591,1.5591,51600000.0
2009-08-28 11:40:00,1.5589,1.55895,1.5587,1.5588,62900000.0
2009-08-28 11:41:00,1.55875,1.5588,1.55805,1.5583,96100000.0
2009-08-28 11:42:00,1.5583,1.5583,1.55765,1.55765,87400000.0
2009-08-28 11:43:00,1.55765,1.5581,1.55745,1.558,172800000.0
2009-08-28 11:44:00,1.558,1.55825,1.5579,1.55815,102700000.0
2009-08-28 11:45:00,1.5582,1.5583,1.55805,1.55815,106400000.0
2009-08-28 11:46:00,1.55815,1.55845,1.55805,1.55845,94000000.0
2009-08-28 11:47:00,1.55835,1.5587,1.5582,1.5583,79400000.0
2009-08-28 11:48:00,1.5583,1.55845,1.55825,1.5584,33600000.0
2009-08-28 11:49:00,1.5584,1.55845,1.55825,1.55835,39400000.0
2009-08-28 11:50:00,1.55835,1.5586,1.55835,1.5585,61500000.0
2009-08-28 11:51:00,1.5585,1.5585,1.55815,1.55835,43000000.0
2009-08-28 11:52:00,1.5583,1.55845,1.55805,1.55825,86800000.0
2009-08-28 11:53:00,1.55825,1.55825,1.5579,1.5581,81900000.0
2009-08-28 11:54:00,1.5582,1.55825,1.5572,1.5573,76300000.0
2009-08-28 11:55:00,1.5573,1.5579,1.5573,1.5577,123100000.0
2009-08-28 11:56:00,1.55775,1.55775,1.55735,1.5575,133200000.0
2009-08-28 11:57:00,1.5574,1.55775,1.5574,1.5577,43200000.0
2009-08-28 11:58:00,1.5577,1.55775,1.5573,1.5573,79000000.0
2009-08-28 11:59:00,1.5573,1.55755,1.5573,1.55755,82500000.0
2009-08-28 12:00:00,1.5577,1.5578,1.55695,1.557,115200000.0
2009-08-28 12:01:00,1.557,1.5574,1.557,1.5571,120900000.0
2009-08-28 12:02:00,1.55715,1.5573,1.5567,1.55675,88100000.0
2009-08-28 12:03:00,1.5568,1.55695,1.5563,1.5567,196000000.0
2009-08-28 12:04:00,1.55665,1.55675,1.55585,1.55615,197200000.0
2009-08-28 12:05:00,1.5561,1.55625,1.55585,1.55615,104900000.0
2009-08-28 12:06:00,1.55615,1.55615,1.5558,1.55605,56500000.0
2009-08-28 12:07:00,1.55605,1.5561,1.5559,1.556,32100000.0
2009-08-28 12:08:00,1.55595,1.55595,1.55555,1.55585,75300000.0
2009-08-28 12:09:00,1.55585,1.5562,1.5557,1.55595,94500000.0
2009-08-28 12:10:00,1.55595,1.55655,1.5559,1.5563,131500000.0
2009-08-28 12:11:00,1.55635,1.5564,1.55605,1.5563,48300000.0
2009-08-28 12:12:00,1.55615,1.55615,1.55565,1.5557,146400000.0
2009-08-28 12:13:00,1.5557,1.55585,1.5556,1.55585,90900000.0
2009-08-28 12:14:00,1.55585,1.55595,1.5556,1.5556,115400000.0
2009-08-28 12:15:00,1.55565,1.5557,1.55515,1.55515,114800000.0
2009-08-28 12:16:00,1.55515,1.5555,1.55515,1.5554,62200000.0
2009-08-28 12:17:00,1.5554,1.5555,1.5551,1.5553,81600000.0
2009-08-28 12:18:00,1.5552,1.5553,1.5551,1.55515,68700000.0
2009-08-28 12:19:00,1.55525,1.55525,1.55495,1.55505,63500000.0
2009-08-28 12:20:00,1.55505,1.5551,1.55455,1.5547,103000000.0
2009-08-28 12:21:00,1.5547,1.5549,1.5544,1.55465,67400000.0
2009-08-28 12:22:00,1.5547,1.55495,1.5545,1.5548,111200000.0
2009-08-28 12:23:00,1.55485,1.55515,1.55485,1.55495,111100000.0
2009-08-28 12:24:00,1.55495,1.55505,1.55455,1.55475,104400000.0
2009-08-28 12:25:00,1.5548,1.5554,1.55475,1.555,121400000.0
2009-08-28 12:26:00,1.555,1.55535,1.5549,1.55525,140900000.0
2009-08-28 12:27:00,1.55525,1.5553,1.55515,1.55525,53600000.0
2009-08-28 12:28:00,1.5552,1.5553,1.55495,1.5551,68800000.0
2009-08-28 12:29:00,1.5549,1.55495,1.5543,1.55475,124500000.0
2009-08-28 12:30:00,1.5547,1.555,1.5546,1.55485,103000000.0
2009-08-28 12:31:00,1.5549,1.55535,1.55485,1.55525,96800000.0
2009-08-28 12:32:00,1.55525,1.5554,1.55505,1.5552,22600000.0
2009-08-28 12:33:00,1.55525,1.5555,1.55525,1.5555,65800000.0
2009-08-28 12:34:00,1.5555,1.55565,1.55525,1.5554,74700000.0
2009-08-28 12:35:00,1.5554,1.5554,1.55475,1.55495,123300000.0
2009-08-28 12:36:00,1.5548,1.5548,1.5537,1.55445,133500000.0
2009-08-28 12:37:00,1.55445,1.5545,1.5535,1.5538,137700000.0
2009-08-28 12:38:00,1.5538,1.5541,1.5535,1.554,130600000.0
2009-08-28 12:39:00,1.55395,1.55425,1.55325,1.55375,106800000.0
2009-08-28 12:40:00,1.55375,1.554,1.55375,1.554,27600000.0
2009-08-28 12:41:00,1.55395,1.554,1.55375,1.55375,45000000.0
2009-08-28 12:42:00,1.55375,1.554,1.5537,1.55385,48600000.0
2009-08-28 12:43:00,1.55385,1.5544,1.55365,1.5542,66800000.0
2009-08-28 12:44:00,1.5538,1.5542,1.5538,1.55405,36900000.0
2009-08-28 12:45:00,1.5542,1.5543,1.55385,1.5543,59900000.0
2009-08-28 12:46:00,1.5543,1.5543,1.55395,1.554,55800000.0
2009-08-28 12:47:00,1.55405,1.5542,1.5539,1.5539,79500000.0
2009-08-28 12:48:00,1.5538,1.554,1.5538,1.554,30600000.0
2009-08-28 12:49:00,1.55395,1.554,1.5538,1.5539,32200000.0
2009-08-28 12:50:00,1.5539,1.55405,1.55385,1.55405,75200000.0
2009-08-28 12:51:00,1.55405,1.55415,1.5539,1.55395,37100000.0
2009-08-28 12:52:00,1.55395,1.5545,1.5536,1.5545,153600000.0
2009-08-28 12:53:00,1.55455,1.55465,1.5544,1.55445,25400000.0
2009-08-28 12:54:00,1.5544,1.55445,1.5544,1.55445,11000000.0
2009-08-28 12:55:00,1.55445,1.5546,1.55425,1.5543,39000000.0
2009-08-28 12:56:00,1.55425,1.55465,1.55425,1.55455,33400000.0
2009-08-28 12:57:00,1.55455,1.5546,1.55445,1.55455,21600000.0
2009-08-28 12:58:00,1.55465,1.5548,1.5546,1.55465,22400000.0
2009-08-28 12:59:00,1.55465,1.55515,1.55425,1.5543,141700000.0
2009-08-28 13:00:00,1.55435,1.55455,1.5542,1.55425,68300000.0
2009-08-28 13:01:00,1.55445,1.55455,1.55425,1.55435,41000000.0
2009-08-28 13:02:00,1.55425,1.55435,1.5541,1.55415,82000000.0
2009-08-28 13:03:00,1.55415,1.55415,1.554,1.554,65500000.0
2009-08-28 13:04:00,1.554,1.554,1.554,1.554,35000000.0
2009-08-28 13:05:00,1.554,1.55415,1.55395,1.554,95500000.0
2009-08-28 13:06:00,1.554,1.55425,1.554,1.55425,97900000.0
2009-08-28 13:07:00,1.55425,1.55465,1.5542,1.55445,140100000.0
2009-08-28 13:08:00,1.5545,1.5545,1.5539,1.5539,50500000.0
2009-08-28 13:09:00,1.5538,1.5538,1.55305,1.55305,124900000.0
2009-08-28 13:10:00,1.5531,1.5531,1.5524,1.553,254900000.0
2009-08-28 13:11:00,1.55295,1.55355,1.55285,1.55335,89600000.0
2009-08-28 13:12:00,1.55335,1.5535,1.55285,1.5534,132100000.0
2009-08-28 13:13:00,1.5534,1.55375,1.55335,1.55355,116900000.0
2009-08-28 13:14:00,1.55345,1.55365,1.55335,1.5534,127200000.0
2009-08-28 13:15:00,1.5534,1.5537,1.55325,1.55345,206200000.0
2009-08-28 13:16:00,1.55355,1.5537,1.55255,1.55305,336100000.0
2009-08-28 13:17:00,1.55315,1.55315,1.55205,1.5523,346200000.0
2009-08-28 13:18:00,1.55225,1.5529,1.55205,1.5522,286700000.0
2009-08-28 13:19:00,1.5522,1.5525,1.5518,1.5519,285600000.0
2009-08-28 13:20:00,1.5517,1.55195,1.5517,1.5517,190720000.0
2009-08-28 13:21:00,1.5517,1.5518,1.5517,1.5517,489060000.0
2009-08-28 13:22:00,1.5517,1.5519,1.5517,1.5519,260090000.0
2009-08-28 13:23:00,1.5519,1.5519,1.5517,1.55185,199730000.0
2009-08-28 13:24:00,1.5519,1.5526,1.5519,1.55225,279500000.0
2009-08-28 13:25:00,1.5523,1.55235,1.55175,1.5518,412200000.0
2009-08-28 13:26:00,1.5519,1.55205,1.5517,1.552,240830000.0
2009-08-28 13:27:00,1.5519,1.552,1.5517,1.55175,176740000.0
2009-08-28 13:28:00,1.55175,1.55185,1.5517,1.5517,227060000.0
2009-08-28 13:29:00,1.5517,1.55175,1.5517,1.5517,383640000.0
2009-08-28 13:30:00,1.5517,1.55185,1.5517,1.5517,674210000.0
2009-08-28 13:31:00,1.5517,1.552,1.5517,1.55195,99040000.0
2009-08-28 13:32:00,1.5519,1.5519,1.5517,1.5517,291040000.0
2009-08-28 13:33:00,1.5517,1.55195,1.5517,1.55195,220490000.0
2009-08-28 13:34:00,1.5521,1.55215,1.55175,1.5519,217400000.0
2009-08-28 13:35:00,1.5518,1.55235,1.5518,1.5521,376000000.0
2009-08-28 13:36:00,1.55215,1.55215,1.5518,1.5518,141400000.0
2009-08-28 13:37:00,1.5518,1.55235,1.5518,1.55225,266500000.0
2009-08-28 13:38:00,1.55225,1.55255,1.5521,1.5521,205900000.0
2009-08-28 13:39:00,1.5521,1.5527,1.5521,1.5527,225400000.0
2009-08-28 13:40:00,1.55255,1.55275,1.5523,1.55235,277500000.0
2009-08-28 13:41:00,1.55235,1.55265,1.5522,1.5525,150200000.0
2009-08-28 13:42:00,1.5525,1.55265,1.5525,1.5525,64400000.0
2009-08-28 13:43:00,1.55245,1.553,1.55235,1.5528,209000000.0
2009-08-28 13:44:00,1.5529,1.5533,1.55285,1.55315,85400000.0
2009-08-28 13:45:00,1.5532,1.5535,1.5532,1.5532,132800000.0
2009-08-28 13:46:00,1.5532,1.5533,1.5529,1.5529,96800000.0
2009-08-28 13:47:00,1.55295,1.55335,1.5529,1.55315,172400000.0
2009-08-28 13:48:00,1.5533,1.5535,1.55325,1.55335,194100000.0
2009-08-28 13:49:00,1.55335,1.554,1.55325,1.55385,146000000.0
2009-08-28 13:50:00,1.55375,1.554,1.55375,1.5539,20800000.0
2009-08-28 13:51:00,1.55405,1.55415,1.55365,1.55385,77500000.0
2009-08-28 13:52:00,1.55385,1.55415,1.5536,1.55375,161100000.0
2009-08-28 13:53:00,1.5538,1.554,1.55355,1.5537,224100000.0
2009-08-28 13:54:00,1.5537,1.5541,1.5537,1.55395,69000000.0
2009-08-28 13:55:00,1.55395,1.5541,1.55385,1.5539,67700000.0
2009-08-28 13:56:00,1.5539,1.55395,1.5537,1.55385,150000000.0
2009-08-28 13:57:00,1.5539,1.5539,1.55365,1.5537,61900000.0
2009-08-28 13:58:00,1.5537,1.554,1.5536,1.5538,238600000.0
2009-08-28 13:59:00,1.5538,1.5542,1.55375,1.5541,164100000.0
2009-08-28 14:00:00,1.55415,1.55415,1.55375,1.55395,150900000.0
2009-08-28 14:01:00,1.55395,1.554,1.55365,1.5537,150800000.0
2009-08-28 14:02:00,1.5537,1.55375,1.5534,1.5534,97200000.0
2009-08-28 14:03:00,1.5534,1.55375,1.55335,1.5536,171000000.0
2009-08-28 14:04:00,1.5536,1.55375,1.55265,1.55275,167300000.0
2009-08-28 14:05:00,1.5528,1.55285,1.55265,1.55265,87600000.0
2009-08-28 14:06:00,1.55265,1.5529,1.55255,1.55285,206100000.0
2009-08-28 14:07:00,1.55285,1.55295,1.55265,1.55275,191300000.0
2009-08-28 14:08:00,1.5528,1.55285,1.55205,1.55205,373200000.0
2009-08-28 14:09:00,1.55205,1.55245,1.552,1.55235,264800000.0
2009-08-28 14:10:00,1.55245,1.55255,1.55215,1.5523,248800000.0
2009-08-28 14:11:00,1.5523,1.55235,1.55205,1.5521,107800000.0
2009-08-28 14:12:00,1.5521,1.55235,1.55205,1.55215,98700000.0
2009-08-28 14:13:00,1.5522,1.5524,1.55195,1.55195,168600000.0
2009-08-28 14:14:00,1.55205,1.55205,1.5517,1.5518,147590000.0
2009-08-28 14:15:00,1.5518,1.5519,1.5517,1.55175,393890000.0
2009-08-28 14:16:00,1.55195,1.55205,1.5517,1.5518,216860000.0
2009-08-28 14:17:00,1.5518,1.55195,1.55175,1.55185,248000000.0
2009-08-28 14:18:00,1.55175,1.55185,1.5517,1.5517,221850000.0
2009-08-28 14:19:00,1.5517,1.55185,1.5517,1.55185,262030000.0
2009-08-28 14:20:00,1.5519,1.55295,1.5518,1.55275,225200000.0
2009-08-28 14:21:00,1.55265,1.55285,1.55195,1.55205,166200000.0
2009-08-28 14:22:00,1.55205,1.5524,1.55205,1.5522,233100000.0
2009-08-28 14:23:00,1.55215,1.55275,1.55215,1.55265,113000000.0
2009-08-28 14:24:00,1.55265,1.55265,1.55215,1.5523,258700000.0
2009-08-28 14:25:00,1.55225,1.5525,1.55215,1.5523,146800000.0
2009-08-28 14:26:00,1.5523,1.5527,1.5521,1.55255,312200000.0
2009-08-28 14:27:00,1.55255,1.5526,1.5518,1.55195,288900000.0
2009-08-28 14:28:00,1.552,1.55225,1.55175,1.55215,212200000.0
2009-08-28 14:29:00,1.55215,1.55215,1.5517,1.5517,598530000.0
2009-08-28 14:30:00,1.5517,1.5517,1.54975,1.55005,311650000.0
2009-08-28 14:31:00,1.54995,1.55105,1.54995,1.55095,364400000.0
2009-08-28 14:32:00,1.55095,1.55125,1.55075,1.55125,265100000.0
2009-08-28 14:33:00,1.55115,1.5514,1.5509,1.5509,304000000.0
2009-08-28 14:34:00,1.5509,1.5512,1.5508,1.55105,411900000.0
2009-08-28 14:35:00,1.55105,1.55125,1.5507,1.5511,574000000.0
2009-08-28 14:36:00,1.55115,1.5513,1.55085,1.55085,511300000.0
2009-08-28 14:37:00,1.55085,1.55085,1.55055,1.5507,162600000.0
2009-08-28 14:38:00,1.5507,1.55115,1.55045,1.55095,221900000.0
2009-08-28 14:39:00,1.55095,1.5514,1.55085,1.55135,117100000.0
2009-08-28 14:40:00,1.55135,1.55165,1.5509,1.55165,273000000.0
2009-08-28 14:41:00,1.55165,1.5523,1.5515,1.5521,317200000.0
2009-08-28 14:42:00,1.5521,1.55215,1.5517,1.55195,289400000.0
2009-08-28 14:43:00,1.55195,1.55235,1.5519,1.5522,173900000.0
2009-08-28 14:44:00,1.55225,1.55255,1.5522,1.55235,252100000.0
2009-08-28 14:45:00,1.5523,1.55245,1.5521,1.55215,343700000.0
2009-08-28 14:46:00,1.5521,1.55255,1.55175,1.55255,310800000.0
2009-08-28 14:47:00,1.55255,1.55255,1.55215,1.55235,368700000.0
2009-08-28 14:48:00,1.5523,1.5527,1.5521,1.55255,392800000.0
2009-08-28 14:49:00,1.55255,1.55385,1.55255,1.5536,356800000.0
2009-08-28 14:50:00,1.55355,1.5537,1.5534,1.55365,308700000.0
2009-08-28 14:51:00,1.5537,1.5537,1.553,1.55305,558500000.0
2009-08-28 14:52:00,1.5531,1.55315,1.5528,1.55295,416700000.0
2009-08-28 14:53:00,1.55295,1.55315,1.5525,1.55265,595800000.0
2009-08-28 14:54:00,1.5526,1.5528,1.55245,1.5527,336100000.0
2009-08-28 14:55:00,1.5527,1.5531,1.5525,1.5531,259300000.0
2009-08-28 14:56:00,1.55315,1.55315,1.55265,1.55275,106000000.0
2009-08-28 14:57:00,1.55275,1.5528,1.55265,1.5527,56000000.0
2009-08-28 14:58:00,1.5527,1.5535,1.5527,1.55325,144000000.0
2009-08-28 14:59:00,1.55325,1.55365,1.5532,1.55355,120200000.0
2009-08-28 15:00:00,1.5536,1.5537,1.5531,1.55335,335400000.0
2009-08-28 15:01:00,1.5534,1.5535,1.5531,1.5532,315600000.0
2009-08-28 15:02:00,1.5532,1.5533,1.5529,1.55295,298300000.0
2009-08-28 15:03:00,1.55295,1.55295,1.5527,1.55285,400900000.0
2009-08-28 15:04:00,1.5528,1.5533,1.5528,1.5533,169800000.0
2009-08-28 15:05:00,1.5533,1.5533,1.5527,1.55315,392700000.0
2009-08-28 15:06:00,1.55325,1.5533,1.55265,1.5527,435900000.0
2009-08-28 15:07:00,1.5527,1.55295,1.55255,1.5529,269600000.0
2009-08-28 15:08:00,1.5529,1.5532,1.5528,1.55305,146000000.0
2009-08-28 15:09:00,1.5531,1.55335,1.5529,1.55305,412600000.0
2009-08-28 15:10:00,1.553,1.5533,1.553,1.55315,415800000.0
2009-08-28 15:11:00,1.55315,1.5533,1.5531,1.55325,222900000.0
2009-08-28 15:12:00,1.5532,1.5535,1.5532,1.55335,381700000.0
2009-08-28 15:13:00,1.55335,1.5536,1.5533,1.55355,219300000.0
2009-08-28 15:14:00,1.55355,1.55385,1.55345,1.5537,265600000.0
2009-08-28 15:15:00,1.5537,1.55375,1.55335,1.5534,249500000.0
2009-08-28 15:16:00,1.5534,1.5536,1.5532,1.55355,219500000.0
2009-08-28 15:17:00,1.55355,1.55365,1.553,1.5531,379300000.0
2009-08-28 15:18:00,1.5531,1.5533,1.55295,1.55315,396800000.0
2009-08-28 15:19:00,1.5531,1.5537,1.5531,1.5534,390700000.0
2009-08-28 15:20:00,1.55345,1.5537,1.5533,1.5534,269800000.0
2009-08-28 15:21:00,1.5534,1.55385,1.55335,1.5536,244600000.0
2009-08-28 15:22:00,1.5536,1.5536,1.5531,1.5533,232900000.0
2009-08-28 15:23:00,1.55325,1.55335,1.5531,1.5533,134200000.0
2009-08-28 15:24:00,1.55335,1.5536,1.5533,1.55335,218100000.0
2009-08-28 15:25:00,1.55335,1.5535,1.5532,1.5532,188300000.0
2009-08-28 15:26:00,1.5532,1.55325,1.55305,1.55305,112900000.0
2009-08-28 15:27:00,1.55305,1.5534,1.55305,1.5533,198100000.0
2009-08-28 15:28:00,1.5533,1.55375,1.5528,1.55335,473100000.0
2009-08-28 15:29:00,1.55345,1.5535,1.5522,1.55245,521500000.0
2009-08-28 15:30:00,1.5525,1.55345,1.55245,1.553,363000000.0
2009-08-28 15:31:00,1.55305,1.55335,1.55275,1.55295,347800000.0
2009-08-28 15:32:00,1.553,1.55375,1.55285,1.55375,426700000.0
2009-08-28 15:33:00,1.55365,1.5542,1.55345,1.55385,648600000.0
2009-08-28 15:34:00,1.55385,1.55405,1.5537,1.5538,565800000.0
2009-08-28 15:35:00,1.5538,1.55405,1.5532,1.5532,673300000.0
2009-08-28 15:36:00,1.5532,1.5533,1.5527,1.5532,488100000.0
2009-08-28 15:37:00,1.5532,1.554,1.55305,1.5539,453500000.0
2009-08-28 15:38:00,1.5539,1.5542,1.55355,1.5539,508700000.0
2009-08-28 15:39:00,1.55385,1.554,1.55355,1.55355,575900000.0
2009-08-28 15:40:00,1.5536,1.5539,1.5534,1.55375,416000000.0
2009-08-28 15:41:00,1.5537,1.55425,1.5535,1.554,411100000.0
2009-08-28 15:42:00,1.554,1.5544,1.5539,1.5542,416500000.0
2009-08-28 15:43:00,1.55415,1.55435,1.5535,1.55365,547700000.0
2009-08-28 15:44:00,1.55355,1.5541,1.55335,1.5538,529400000.0
2009-08-28 15:45:00,1.55375,1.55415,1.5536,1.5538,463800000.0
2009-08-28 15:46:00,1.55385,1.55385,1.55305,1.55365,422300000.0
2009-08-28 15:47:00,1.5536,1.55425,1.5536,1.55395,433700000.0
2009-08-28 15:48:00,1.55395,1.5544,1.55375,1.5543,395400000.0
2009-08-28 15:49:00,1.55425,1.55445,1.55385,1.55415,589900000.0
2009-08-28 15:50:00,1.55415,1.55445,1.5539,1.5541,473100000.0
2009-08-28 15:51:00,1.55415,1.55455,1.55375,1.55375,435000000.0
2009-08-28 15:52:00,1.55385,1.55475,1.55385,1.5544,570800000.0
2009-08-28 15:53:00,1.55445,1.555,1.55415,1.55475,367700000.0
2009-08-28 15:54:00,1.5548,1.555,1.5544,1.5544,361300000.0
2009-08-28 15:55:00,1.55435,1.55525,1.55415,1.55515,310500000.0
2009-08-28 15:56:00,1.55515,1.5554,1.55495,1.55525,554400000.0
2009-08-28 15:57:00,1.55535,1.55545,1.5549,1.55525,435700000.0
2009-08-28 15:58:00,1.5553,1.5563,1.5553,1.55625,416400000.0
2009-08-28 15:59:00,1.55625,1.55755,1.55585,1.5575,817700000.0
2009-08-28 16:00:00,1.55745,1.55755,1.5562,1.5562,620200000.0
2009-08-28 16:01:00,1.5562,1.55635,1.5557,1.5563,566000000.0
2009-08-28 16:02:00,1.55635,1.55685,1.5563,1.55635,404900000.0
2009-08-28 16:03:00,1.5564,1.5565,1.55575,1.55595,623100000.0
2009-08-28 16:04:00,1.55595,1.55625,1.55555,1.5558,521900000.0
2009-08-28 16:05:00,1.5558,1.55615,1.55545,1.556,567300000.0
2009-08-28 16:06:00,1.556,1.5569,1.556,1.55645,679000000.0
2009-08-28 16:07:00,1.55645,1.557,1.5564,1.5565,531400000.0
2009-08-28 16:08:00,1.55655,1.55715,1.5565,1.5568,451200000.0
2009-08-28 16:09:00,1.5567,1.5569,1.55625,1.55635,542000000.0
2009-08-28 16:10:00,1.5564,1.55655,1.5561,1.5562,400200000.0
2009-08-28 16:11:00,1.5562,1.55635,1.5557,1.55575,476900000.0
2009-08-28 16:12:00,1.5557,1.55695,1.5555,1.5568,505300000.0
2009-08-28 16:13:00,1.55685,1.55705,1.55655,1.55655,448100000.0
2009-08-28 16:14:00,1.5565,1.5574,1.5563,1.557,698100000.0
2009-08-28 16:15:00,1.55695,1.55725,1.5562,1.5565,636700000.0
2009-08-28 16:16:00,1.5565,1.55685,1.5563,1.5568,439000000.0
2009-08-28 16:17:00,1.5568,1.5572,1.5566,1.55685,506000000.0
2009-08-28 16:18:00,1.55705,1.5574,1.5568,1.55695,441100000.0
2009-08-28 16:19:00,1.55695,1.55745,1.5566,1.55725,468300000.0
2009-08-28 16:20:00,1.5572,1.5577,1.55675,1.5568,474900000.0
2009-08-28 16:21:00,1.55705,1.5573,1.55625,1.5566,489500000.0
2009-08-28 16:22:00,1.55655,1.5568,1.5565,1.55665,581900000.0
2009-08-28 16:23:00,1.5567,1.5572,1.55665,1.5568,397100000.0
2009-08-28 16:24:00,1.5568,1.55705,1.5565,1.55675,507000000.0
2009-08-28 16:25:00,1.55675,1.5573,1.55675,1.5571,500500000.0
2009-08-28 16:26:00,1.5571,1.5573,1.55655,1.5566,507400000.0
2009-08-28 16:27:00,1.55665,1.55725,1.55665,1.55725,663400000.0
2009-08-28 16:28:00,1.55725,1.55805,1.55725,1.55775,452000000.0
2009-08-28 16:29:00,1.55775,1.5579,1.55685,1.5571,553100000.0
2009-08-28 16:30:00,1.5571,1.5576,1.55705,1.55755,536800000.0
2009-08-28 16:31:00,1.5575,1.55755,1.55695,1.5572,643800000.0
2009-08-28 16:32:00,1.5572,1.55745,1.5568,1.5574,499500000.0
2009-08-28 16:33:00,1.55745,1.5576,1.55665,1.5567,587700000.0
2009-08-28 16:34:00,1.5566,1.5569,1.5562,1.55685,576100000.0
2009-08-28 16:35:00,1.55675,1.55675,1.55605,1.55615,439700000.0
2009-08-28 16:36:00,1.55625,1.55665,1.55615,1.55635,420900000.0
2009-08-28 16:37:00,1.5565,1.5565,1.55615,1.5564,244300000.0
2009-08-28 16:38:00,1.5563,1.5566,1.5563,1.5563,305900000.0
2009-08-28 16:39:00,1.5563,1.55645,1.556,1.556,481300000.0
2009-08-28 16:40:00,1.55595,1.556,1.5554,1.5558,740000000.0
2009-08-28 16:41:00,1.5558,1.5561,1.55565,1.5561,439800000.0
2009-08-28 16:42:00,1.5561,1.5562,1.55575,1.55595,381100000.0
2009-08-28 16:43:00,1.5559,1.55625,1.55565,1.55625,542800000.0
2009-08-28 16:44:00,1.55625,1.55665,1.55615,1.5563,509100000.0
2009-08-28 16:45:00,1.5565,1.55655,1.55625,1.5564,472400000.0
2009-08-28 16:46:00,1.5564,1.5566,1.55625,1.5566,329100000.0
2009-08-28 16:47:00,1.55655,1.5566,1.55635,1.5564,304700000.0
2009-08-28 16:48:00,1.55645,1.5565,1.55605,1.55625,246300000.0
2009-08-28 16:49:00,1.5563,1.55635,1.55575,1.55575,368500000.0
2009-08-28 16:50:00,1.55575,1.55575,1.55495,1.555,384400000.0
2009-08-28 16:51:00,1.555,1.555,1.5546,1.55485,390900000.0
2009-08-28 16:52:00,1.55485,1.55505,1.55475,1.5549,447500000.0
2009-08-28 16:53:00,1.55465,1.55495,1.55435,1.55465,431600000.0
2009-08-28 16:54:00,1.5546,1.55465,1.5541,1.5541,325000000.0
2009-08-28 16:55:00,1.5541,1.55435,1.5541,1.5543,124900000.0
2009-08-28 16:56:00,1.55435,1.55435,1.55405,1.55415,161600000.0
2009-08-28 16:57:00,1.55415,1.55415,1.5535,1.55375,272100000.0
2009-08-28 16:58:00,1.55375,1.55465,1.5535,1.5541,476100000.0
2009-08-28 16:59:00,1.5541,1.55695,1.5541,1.55695,466800000.0
2009-08-28 17:00:00,1.5569,1.55755,1.55635,1.55635,484900000.0
2009-08-28 17:01:00,1.55645,1.5569,1.5564,1.5569,364100000.0
2009-08-28 17:02:00,1.5569,1.5584,1.55685,1.55805,366700000.0
2009-08-28 17:03:00,1.55805,1.55865,1.5578,1.55805,312400000.0
2009-08-28 17:04:00,1.5582,1.5585,1.55795,1.558,480800000.0
2009-08-28 17:05:00,1.5581,1.5583,1.5578,1.5583,370300000.0
2009-08-28 17:06:00,1.5583,1.55865,1.55815,1.55845,450400000.0
2009-08-28 17:07:00,1.5584,1.5587,1.5581,1.5582,402400000.0
2009-08-28 17:08:00,1.5583,1.55855,1.5579,1.55825,275500000.0
2009-08-28 17:09:00,1.55815,1.5587,1.558,1.558,293100000.0
2009-08-28 17:10:00,1.5581,1.5587,1.558,1.5583,280600000.0
2009-08-28 17:11:00,1.5583,1.5587,1.55805,1.55835,346700000.0
2009-08-28 17:12:00,1.55835,1.55855,1.5576,1.55765,250200000.0
2009-08-28 17:13:00,1.5577,1.5579,1.5574,1.55775,243600000.0
2009-08-28 17:14:00,1.5577,1.55805,1.55765,1.55785,163600000.0
2009-08-28 17:15:00,1.55775,1.55785,1.5572,1.55725,350700000.0
2009-08-28 17:16:00,1.55725,1.5579,1.55695,1.557,393500000.0
2009-08-28 17:17:00,1.5571,1.5573,1.55695,1.5571,307700000.0
2009-08-28 17:18:00,1.5571,1.5571,1.5566,1.5567,188900000.0
2009-08-28 17:19:00,1.55665,1.55685,1.55645,1.5568,262100000.0
2009-08-28 17:20:00,1.55685,1.5574,1.5567,1.5574,182800000.0
2009-08-28 17:21:00,1.55745,1.5577,1.55695,1.5577,351200000.0
2009-08-28 17:22:00,1.5577,1.5578,1.5573,1.5574,291100000.0
2009-08-28 17:23:00,1.5574,1.55755,1.5572,1.55755,183000000.0
2009-08-28 17:24:00,1.55755,1.55845,1.55735,1.5582,391200000.0
2009-08-28 17:25:00,1.5582,1.5585,1.55805,1.55825,225200000.0
2009-08-28 17:26:00,1.5582,1.5587,1.5582,1.55865,175600000.0
2009-08-28 17:27:00,1.55865,1.55955,1.55855,1.55905,258300000.0
2009-08-28 17:28:00,1.5591,1.5596,1.559,1.5596,211200000.0
2009-08-28 17:29:00,1.55955,1.5597,1.55915,1.55925,310200000.0
2009-08-28 17:30:00,1.55925,1.5606,1.5592,1.5593,593800000.0
2009-08-28 17:31:00,1.5593,1.5593,1.55865,1.55895,297200000.0
2009-08-28 17:32:00,1.5589,1.55955,1.5586,1.5586,539900000.0
2009-08-28 17:33:00,1.5586,1.55875,1.5585,1.55865,325900000.0
2009-08-28 17:34:00,1.55865,1.5589,1.55855,1.55885,186600000.0
2009-08-28 17:35:00,1.55875,1.5588,1.55775,1.55775,428700000.0
2009-08-28 17:36:00,1.55775,1.5583,1.5577,1.5582,257600000.0
2009-08-28 17:37:00,1.5582,1.55855,1.5577,1.55775,308400000.0
2009-08-28 17:38:00,1.55775,1.55785,1.55745,1.55765,188800000.0
2009-08-28 17:39:00,1.55765,1.5579,1.55745,1.55765,369400000.0
2009-08-28 17:40:00,1.55765,1.558,1.5576,1.5579,185100000.0
2009-08-28 17:41:00,1.5579,1.55805,1.5578,1.558,226300000.0
2009-08-28 17:42:00,1.55815,1.5588,1.55815,1.55845,389700000.0
2009-08-28 17:43:00,1.55845,1.5592,1.5584,1.55915,329300000.0
2009-08-28 17:44:00,1.55915,1.5595,1.55905,1.55945,353800000.0
2009-08-28 17:45:00,1.55955,1.56005,1.55955,1.56005,244100000.0
2009-08-28 17:46:00,1.55995,1.55995,1.55945,1.55965,126800000.0
2009-08-28 17:47:00,1.5596,1.55975,1.55915,1.55935,458800000.0
2009-08-28 17:48:00,1.55935,1.5597,1.5591,1.55955,483500000.0
2009-08-28 17:49:00,1.55965,1.55985,1.55925,1.55935,237600000.0
2009-08-28 17:50:00,1.55925,1.5597,1.55925,1.55955,274500000.0
2009-08-28 17:51:00,1.55955,1.55995,1.55955,1.5597,212900000.0
2009-08-28 17:52:00,1.55955,1.56045,1.55955,1.56045,406700000.0
2009-08-28 17:53:00,1.56045,1.5607,1.5601,1.56015,355400000.0
2009-08-28 17:54:00,1.56015,1.5603,1.5597,1.5597,254800000.0
2009-08-28 17:55:00,1.5598,1.56065,1.55965,1.5605,284600000.0
2009-08-28 17:56:00,1.5607,1.56175,1.5607,1.5615,428800000.0
2009-08-28 17:57:00,1.5615,1.5621,1.56145,1.562,439300000.0
2009-08-28 17:58:00,1.5621,1.5621,1.5613,1.5618,491600000.0
2009-08-28 17:59:00,1.5618,1.5623,1.56115,1.5612,481200000.0
2009-08-28 18:00:00,1.56125,1.56135,1.5607,1.56105,249600000.0
2009-08-28 18:01:00,1.5607,1.56095,1.5606,1.56085,208100000.0
2009-08-28 18:02:00,1.5608,1.56085,1.56025,1.56085,350300000.0
2009-08-28 18:03:00,1.5608,1.56085,1.5602,1.56035,69600000.0
2009-08-28 18:04:00,1.56035,1.5607,1.56035,1.5606,214000000.0
2009-08-28 18:05:00,1.56055,1.5613,1.5604,1.5611,342400000.0
2009-08-28 18:06:00,1.56105,1.5612,1.5609,1.56105,244200000.0
2009-08-28 18:07:00,1.56105,1.5612,1.5604,1.5605,251300000.0
2009-08-28 18:08:00,1.5605,1.56055,1.56025,1.56025,224000000.0
2009-08-28 18:09:00,1.56035,1.5608,1.5601,1.56055,376100000.0
2009-08-28 18:10:00,1.56055,1.56095,1.5603,1.5608,254100000.0
2009-08-28 18:11:00,1.5608,1.5609,1.5608,1.5608,243400000.0
2009-08-28 18:12:00,1.5609,1.56095,1.5605,1.56055,435400000.0
2009-08-28 18:13:00,1.5606,1.56085,1.56035,1.5608,262700000.0
2009-08-28 18:14:00,1.5608,1.5621,1.56065,1.56195,414600000.0
2009-08-28 18:15:00,1.56195,1.56205,1.5616,1.56175,560500000.0
2009-08-28 18:16:00,1.5618,1.5623,1.56135,1.5615,542800000.0
2009-08-28 18:17:00,1.56155,1.5616,1.5612,1.5613,396200000.0
2009-08-28 18:18:00,1.56115,1.56145,1.5608,1.5613,443800000.0
2009-08-28 18:19:00,1.56115,1.56145,1.56065,1.5611,642500000.0
2009-08-28 18:20:00,1.56115,1.56125,1.56065,1.56125,602200000.0
2009-08-28 18:21:00,1.56115,1.5612,1.56065,1.5608,456900000.0
2009-08-28 18:22:00,1.56075,1.56135,1.56075,1.5609,381300000.0
2009-08-28 18:23:00,1.5609,1.5615,1.5604,1.5605,360500000.0
2009-08-28 18:24:00,1.5605,1.5606,1.55965,1.56,430000000.0
2009-08-28 18:25:00,1.5599,1.56065,1.55985,1.56045,433700000.0
2009-08-28 18:26:00,1.5604,1.56095,1.5604,1.5605,431500000.0
2009-08-28 18:27:00,1.56055,1.56075,1.5603,1.5607,318500000.0
2009-08-28 18:28:00,1.56065,1.5609,1.56,1.56005,355200000.0
2009-08-28 18:29:00,1.56005,1.56025,1.55985,1.56015,391200000.0
2009-08-28 18:30:00,1.5601,1.561,1.55995,1.56075,427600000.0
2009-08-28 18:31:00,1.5608,1.56095,1.56065,1.56085,227700000.0
2009-08-28 18:32:00,1.5609,1.56105,1.56045,1.5608,147600000.0
2009-08-28 18:33:00,1.5608,1.5608,1.5605,1.56055,84800000.0
2009-08-28 18:34:00,1.56065,1.5609,1.5597,1.55995,123000000.0
2009-08-28 18:35:00,1.56,1.5603,1.5598,1.5599,119900000.0
2009-08-28 18:36:00,1.56,1.56065,1.55995,1.56065,165600000.0
2009-08-28 18:37:00,1.56065,1.56095,1.5604,1.5607,170400000.0
2009-08-28 18:38:00,1.5606,1.5612,1.5606,1.5612,195600000.0
2009-08-28 18:39:00,1.56115,1.56115,1.56055,1.5607,289400000.0
2009-08-28 18:40:00,1.56085,1.56085,1.56065,1.5607,199400000.0
2009-08-28 18:41:00,1.56075,1.56085,1.56055,1.5608,213800000.0
2009-08-28 18:42:00,1.56075,1.561,1.56055,1.56075,142900000.0
2009-08-28 18:43:00,1.56075,1.561,1.5606,1.56065,257500000.0
2009-08-28 18:44:00,1.56065,1.5607,1.56055,1.5606,83200000.0
2009-08-28 18:45:00,1.5606,1.56085,1.56055,1.56085,242100000.0
2009-08-28 18:46:00,1.56085,1.561,1.5608,1.56085,119200000.0
2009-08-28 18:47:00,1.5609,1.56095,1.5608,1.56095,74800000.0
2009-08-28 18:48:00,1.5609,1.56095,1.56085,1.56085,133600000.0
2009-08-28 18:49:00,1.5608,1.56085,1.5607,1.56075,210400000.0
2009-08-28 18:50:00,1.5607,1.5609,1.5606,1.56085,181500000.0
2009-08-28 18:51:00,1.5608,1.56095,1.5607,1.56095,202000000.0
2009-08-28 18:52:00,1.5611,1.5614,1.5611,1.5614,190000000.0
2009-08-28 18:53:00,1.56145,1.56145,1.56125,1.56135,145500000.0
2009-08-28 18:54:00,1.56135,1.56135,1.56135,1.56135,6400000.0
2009-08-28 18:55:00,1.56135,1.56145,1.5612,1.5614,60800000.0
2009-08-28 18:56:00,1.56135,1.5614,1.5613,1.5613,35200000.0
2009-08-28 18:57:00,1.5613,1.5618,1.5613,1.5616,136600000.0
2009-08-28 18:58:00,1.56155,1.56155,1.5615,1.56155,66000000.0
2009-08-28 18:59:00,1.56145,1.5625,1.56145,1.56235,479900000.0
2009-08-28 19:00:00,1.56235,1.5628,1.56185,1.56185,391300000.0
2009-08-28 19:01:00,1.5618,1.5618,1.56095,1.56095,335700000.0
2009-08-28 19:02:00,1.56095,1.56265,1.56095,1.5626,291200000.0
2009-08-28 19:03:00,1.5626,1.5626,1.56185,1.56205,431000000.0
2009-08-28 19:04:00,1.5621,1.5624,1.56165,1.56215,395100000.0
2009-08-28 19:05:00,1.56215,1.56215,1.56205,1.56205,102000000.0
2009-08-28 19:06:00,1.56205,1.56245,1.5618,1.56215,208300000.0
2009-08-28 19:07:00,1.56215,1.56215,1.5619,1.562,127200000.0
2009-08-28 19:08:00,1.56185,1.5619,1.56155,1.5618,172600000.0
2009-08-28 19:09:00,1.5619,1.5621,1.5616,1.56165,152900000.0
2009-08-28 19:10:00,1.56165,1.5618,1.56165,1.5617,140300000.0
2009-08-28 19:11:00,1.5617,1.56215,1.5617,1.56175,200400000.0
2009-08-28 19:12:00,1.56185,1.56195,1.56165,1.56195,292500000.0
2009-08-28 19:13:00,1.56195,1.562,1.56165,1.5617,193800000.0
2009-08-28 19:14:00,1.5617,1.56185,1.56165,1.56175,107400000.0
2009-08-28 19:15:00,1.5617,1.562,1.5617,1.5618,177700000.0
2009-08-28 19:16:00,1.5618,1.5618,1.56125,1.56125,179500000.0
2009-08-28 19:17:00,1.56135,1.5616,1.5613,1.5616,150600000.0
2009-08-28 19:18:00,1.56175,1.5619,1.56155,1.56185,191500000.0
2009-08-28 19:19:00,1.5619,1.5621,1.56185,1.56185,96000000.0
2009-08-28 19:20:00,1.5619,1.5621,1.56175,1.56195,154399999.0
2009-08-28 19:21:00,1.562,1.5624,1.56195,1.5624,164200000.0
2009-08-28 19:22:00,1.56245,1.56275,1.5623,1.56235,162600000.0
2009-08-28 19:23:00,1.56235,1.56245,1.5622,1.5624,73700000.0
2009-08-28 19:24:00,1.5625,1.5625,1.56175,1.5623,361800000.0
2009-08-28 19:25:00,1.5623,1.56255,1.5623,1.5625,50900000.0
2009-08-28 19:26:00,1.5625,1.5626,1.56235,1.5624,186800000.0
2009-08-28 19:27:00,1.56235,1.56295,1.56235,1.5629,171600000.0
2009-08-28 19:28:00,1.5629,1.56295,1.56265,1.5627,64400000.0
2009-08-28 19:29:00,1.5628,1.5629,1.56255,1.56265,105700000.0
2009-08-28 19:30:00,1.56265,1.56275,1.562,1.5625,333100000.0
2009-08-28 19:31:00,1.56245,1.5628,1.56235,1.5627,190900000.0
2009-08-28 19:32:00,1.56275,1.5628,1.5626,1.5628,192200000.0
2009-08-28 19:33:00,1.56275,1.5628,1.5625,1.5625,86500000.0
2009-08-28 19:34:00,1.5625,1.56285,1.5625,1.56275,125000000.0
2009-08-28 19:35:00,1.56275,1.56275,1.56235,1.5625,312700000.0
2009-08-28 19:36:00,1.56255,1.56265,1.5625,1.5626,131100000.0
2009-08-28 19:37:00,1.56265,1.56265,1.56255,1.5626,94300000.0
2009-08-28 19:38:00,1.5626,1.5627,1.56255,1.56265,56800000.0
2009-08-28 19:39:00,1.56265,1.5629,1.56245,1.5627,182600000.0
2009-08-28 19:40:00,1.5627,1.5627,1.56225,1.5623,139800000.0
2009-08-28 19:41:00,1.5623,1.56255,1.5621,1.56255,266000000.0
2009-08-28 19:42:00,1.56255,1.56255,1.56215,1.5622,85200000.0
2009-08-28 19:43:00,1.56225,1.5624,1.56215,1.5624,130400000.0
2009-08-28 19:44:00,1.5624,1.5625,1.5623,1.56245,74600000.0
2009-08-28 19:45:00,1.5625,1.5626,1.56225,1.5625,103100000.0
2009-08-28 19:46:00,1.56245,1.56245,1.56215,1.56225,209200000.0
2009-08-28 19:47:00,1.56225,1.5624,1.5621,1.56225,254700000.0
2009-08-28 19:48:00,1.5623,1.5625,1.5623,1.56245,58000000.0
2009-08-28 19:49:00,1.56245,1.56275,1.56235,1.56265,118900000.0
2009-08-28 19:50:00,1.5625,1.56265,1.5623,1.5624,105400000.0
2009-08-28 19:51:00,1.56235,1.5625,1.56205,1.5623,105500000.0
2009-08-28 19:52:00,1.56235,1.5625,1.56215,1.56235,222100000.0
2009-08-28 19:53:00,1.56235,1.5627,1.56235,1.5626,156400000.0
2009-08-28 19:54:00,1.5625,1.56315,1.5625,1.56285,206200000.0
2009-08-28 19:55:00,1.56285,1.56295,1.56265,1.56295,403700000.0
2009-08-28 19:56:00,1.56295,1.563,1.56275,1.563,131200000.0
2009-08-28 19:57:00,1.56305,1.56325,1.563,1.5632,205000000.0
2009-08-28 19:58:00,1.5632,1.5632,1.5629,1.56305,105600000.0
2009-08-28 19:59:00,1.56305,1.56305,1.56275,1.5629,131000000.0
2009-08-28 20:00:00,1.56295,1.5632,1.5628,1.56315,270100000.0
2009-08-28 20:01:00,1.5632,1.5633,1.56285,1.5631,261700000.0
2009-08-28 20:02:00,1.5631,1.56325,1.5631,1.56325,75600000.0
2009-08-28 20:03:00,1.5634,1.56355,1.56325,1.56335,183500000.0
2009-08-28 20:04:00,1.5634,1.5634,1.5631,1.56325,261600000.0
2009-08-28 20:05:00,1.5633,1.56345,1.5632,1.5633,156200000.0
2009-08-28 20:06:00,1.56335,1.5636,1.563,1.563,262200000.0
2009-08-28 20:07:00,1.563,1.563,1.56205,1.5626,277600000.0
2009-08-28 20:08:00,1.5626,1.56265,1.5623,1.5625,264800000.0
2009-08-28 20:09:00,1.56245,1.5625,1.56235,1.5624,101600000.0
2009-08-28 20:10:00,1.5624,1.5624,1.56205,1.5621,247200000.0
2009-08-28 20:11:00,1.56215,1.5622,1.5618,1.56185,177600000.0
2009-08-28 20:12:00,1.56185,1.56195,1.5617,1.5619,132600000.0
2009-08-28 20:13:00,1.5618,1.5618,1.5607,1.56075,374500000.0
2009-08-28 20:14:00,1.5608,1.5608,1.56055,1.5607,343800000.0
2009-08-28 20:15:00,1.5607,1.56075,1.5605,1.56055,170400000.0
2009-08-28 20:16:00,1.56055,1.56055,1.5604,1.56055,128400000.0
2009-08-28 20:17:00,1.56055,1.5606,1.56035,1.56045,222600000.0
2009-08-28 20:18:00,1.56055,1.5607,1.56045,1.56055,139500000.0
2009-08-28 20:19:00,1.56055,1.56075,1.56055,1.5606,128000000.0
2009-08-28 20:20:00,1.5606,1.56095,1.56055,1.56085,359400000.0
2009-08-28 20:21:00,1.56085,1.56095,1.5606,1.56085,112600000.0
2009-08-28 20:22:00,1.56085,1.5609,1.56005,1.56025,220200000.0
2009-08-28 20:23:00,1.56025,1.56045,1.55975,1.5599,225700000.0
2009-08-28 20:24:00,1.56,1.56015,1.55905,1.55905,236800000.0
2009-08-28 20:25:00,1.55915,1.5593,1.55885,1.55885,460400000.0
2009-08-28 20:26:00,1.55885,1.55895,1.55815,1.55825,192600000.0
2009-08-28 20:27:00,1.5583,1.55845,1.5576,1.55805,266800000.0
2009-08-28 20:28:00,1.55805,1.55855,1.55795,1.55855,138600000.0
2009-08-28 20:29:00,1.55855,1.5587,1.5582,1.5583,270400000.0
2009-08-28 20:30:00,1.5583,1.5592,1.55785,1.55895,351400000.0
2009-08-28 20:31:00,1.5589,1.5591,1.55855,1.5588,313000000.0
2009-08-28 20:32:00,1.5588,1.55915,1.55875,1.55895,175900000.0
2009-08-28 20:33:00,1.55895,1.55965,1.5585,1.5596,322200000.0
2009-08-28 20:34:00,1.55955,1.55975,1.55935,1.55975,298000000.0
2009-08-28 20:35:00,1.55985,1.55985,1.55955,1.5596,277400000.0
2009-08-28 20:36:00,1.5596,1.55995,1.5595,1.55985,276500000.0
2009-08-28 20:37:00,1.5598,1.5601,1.5597,1.55985,253000000.0
2009-08-28 20:38:00,1.55985,1.56025,1.5598,1.56015,252800000.0
2009-08-28 20:39:00,1.56025,1.56025,1.55995,1.56015,192000000.0
2009-08-28 20:40:00,1.5601,1.56035,1.56,1.56025,138300000.0
2009-08-28 20:41:00,1.56035,1.5605,1.5602,1.5604,228500000.0
2009-08-28 20:42:00,1.5604,1.5617,1.5601,1.56155,314900000.0
2009-08-28 20:43:00,1.56155,1.56155,1.56055,1.5608,404500000.0
2009-08-28 20:44:00,1.56075,1.56105,1.5605,1.56105,183300000.0
2009-08-28 20:45:00,1.561,1.561,1.5604,1.56045,194600000.0
2009-08-28 20:46:00,1.56045,1.56065,1.56,1.56065,149600000.0
2009-08-28 20:47:00,1.56065,1.56085,1.56055,1.5606,103500000.0
2009-08-28 20:48:00,1.56065,1.56105,1.56065,1.56085,95400000.0
2009-08-28 20:49:00,1.56085,1.56085,1.56035,1.56035,118800000.0
2009-08-28 20:50:00,1.5603,1.5604,1.55985,1.56035,169300000.0
2009-08-28 20:51:00,1.56095,1.56135,1.5607,1.56085,147900000.0
2009-08-28 20:52:00,1.5608,1.561,1.5606,1.56095,127800000.0
2009-08-28 20:53:00,1.56095,1.56095,1.5607,1.56085,188500000.0
2009-08-28 20:54:00,1.56085,1.5613,1.56085,1.5612,179900000.0
2009-08-28 20:55:00,1.56125,1.56135,1.56105,1.56135,295000000.0
2009-08-28 20:56:00,1.56135,1.5614,1.56115,1.56115,84900000.0
2009-08-28 20:57:00,1.56105,1.5611,1.5609,1.56105,169400000.0
2009-08-28 20:58:00,1.561,1.56145,1.56095,1.56145,178600000.0
2009-08-28 20:59:00,1.56145,1.5617,1.5613,1.5615,282000000.0
2009-08-28 21:00:00,1.5615,1.56225,1.5615,1.5621,270800000.0
2009-08-28 21:01:00,1.5622,1.5622,1.56175,1.5618,191200000.0
2009-08-28 21:02:00,1.56185,1.5619,1.56175,1.56175,59200000.0
2009-08-28 21:03:00,1.56175,1.56185,1.56135,1.56145,55100000.0
2009-08-28 21:04:00,1.56145,1.56145,1.561,1.561,76000000.0
2009-08-28 21:05:00,1.561,1.5613,1.56075,1.56115,262400000.0
2009-08-28 21:06:00,1.5611,1.5617,1.5611,1.5617,279800000.0
2009-08-28 21:07:00,1.5617,1.5618,1.5615,1.56165,212200000.0
2009-08-28 21:08:00,1.56165,1.5618,1.5616,1.56175,57000000.0
2009-08-28 21:09:00,1.5618,1.56225,1.5618,1.562,128200000.0
2009-08-28 21:10:00,1.562,1.56205,1.56195,1.56195,77600000.0
2009-08-28 21:11:00,1.5621,1.56255,1.562,1.56255,128800000.0
2009-08-28 21:12:00,1.5624,1.56255,1.56225,1.56255,167400000.0
2009-08-28 21:13:00,1.56255,1.56255,1.56205,1.56225,187600000.0
2009-08-28 21:14:00,1.56235,1.56235,1.5619,1.56205,168800000.0
2009-08-28 21:15:00,1.5621,1.56225,1.56195,1.56215,194200000.0
2009-08-28 21:16:00,1.56215,1.56225,1.56205,1.56215,68200000.0
2009-08-28 21:17:00,1.56215,1.5622,1.56155,1.5619,121600000.0
2009-08-28 21:18:00,1.5619,1.5621,1.5618,1.562,108800000.0
2009-08-28 21:19:00,1.562,1.562,1.5613,1.5613,376400000.0
2009-08-28 21:20:00,1.5613,1.56135,1.56105,1.56105,123600000.0
2009-08-28 21:21:00,1.56105,1.5611,1.5609,1.56105,128800000.0
2009-08-28 21:22:00,1.5611,1.5613,1.5611,1.5611,99800000.0
2009-08-28 21:23:00,1.56105,1.56125,1.561,1.5612,109600000.0
2009-08-28 21:24:00,1.5612,1.56125,1.561,1.56105,58600000.0
2009-08-28 21:25:00,1.56105,1.5614,1.56105,1.5614,49600000.0
2009-08-28 21:26:00,1.5614,1.56145,1.56115,1.56125,46200000.0
2009-08-28 21:27:00,1.56125,1.5614,1.5611,1.5612,67000000.0
2009-08-28 21:28:00,1.5613,1.5613,1.5612,1.5612,14400000.0
2009-08-28 21:29:00,1.5614,1.5614,1.56095,1.56105,120000000.0
2009-08-28 21:30:00,1.56105,1.5613,1.56105,1.5612,136200000.0
2009-08-28 21:31:00,1.56125,1.56125,1.5609,1.56095,116200000.0
2009-08-28 21:32:00,1.5609,1.5618,1.5609,1.5617,109000000.0
2009-08-28 21:33:00,1.56175,1.56215,1.5615,1.56205,141800000.0
2009-08-28 21:34:00,1.56205,1.5624,1.56195,1.562,122800000.0
2009-08-28 21:35:00,1.562,1.5621,1.5618,1.5619,75400000.0
2009-08-28 21:36:00,1.5618,1.5619,1.5617,1.5619,66100000.0
2009-08-28 21:37:00,1.562,1.56205,1.5619,1.562,14000000.0
2009-08-28 21:38:00,1.5619,1.56205,1.5618,1.5618,12800000.0
2009-08-28 21:39:00,1.56185,1.5621,1.5617,1.562,111600000.0
2009-08-28 21:40:00,1.56195,1.5621,1.56185,1.56185,88400000.0
2009-08-28 21:41:00,1.5618,1.5619,1.56165,1.5617,70000000.0
2009-08-28 21:42:00,1.5617,1.562,1.5615,1.562,158500000.0
2009-08-28 21:43:00,1.5619,1.5619,1.56165,1.56175,46400000.0
2009-08-28 21:44:00,1.56175,1.5619,1.56155,1.56185,120000000.0
2009-08-28 21:45:00,1.56185,1.56225,1.56175,1.56225,68000000.0
2009-08-28 21:46:00,1.56225,1.5626,1.5622,1.56255,75800000.0
2009-08-28 21:47:00,1.5625,1.5626,1.5622,1.5622,82800000.0
2009-08-28 21:48:00,1.5622,1.5622,1.56175,1.56215,50900000.0
2009-08-28 21:49:00,1.56215,1.56245,1.5619,1.5619,60800000.0
2009-08-28 21:50:00,1.5618,1.562,1.5615,1.5618,99900000.0
2009-08-28 21:51:00,1.5618,1.56185,1.5614,1.56175,82000000.0
2009-08-28 21:52:00,1.5617,1.56185,1.5617,1.56185,54400000.0
2009-08-28 21:53:00,1.56175,1.56195,1.56165,1.5619,104000000.0
2009-08-28 21:54:00,1.562,1.56215,1.5614,1.5614,82800000.0
2009-08-28 21:55:00,1.56155,1.56155,1.56125,1.5613,58000000.0
2009-08-28 21:56:00,1.56135,1.56135,1.56085,1.561,36800000.0
2009-08-28 21:57:00,1.56105,1.56145,1.56105,1.56145,20200000.0
2009-08-28 21:58:00,1.56145,1.56145,1.56125,1.56125,59200000.0
2009-08-28 21:59:00,1.56135,1.5616,1.56075,1.5609,108400000.0
2009-08-28 22:00:00,1.56085,1.56095,1.56045,1.56065,60400000.0
2009-08-28 22:01:00,1.5606,1.56075,1.56055,1.56055,22400000.0
2009-08-28 22:02:00,1.56055,1.5607,1.5604,1.56055,57800000.0
2009-08-28 22:03:00,1.56055,1.561,1.5604,1.56095,66400000.0
2009-08-28 22:04:00,1.561,1.56135,1.5604,1.56135,51200000.0
2009-08-28 22:05:00,1.56105,1.56125,1.5607,1.5609,66800000.0
2009-08-28 22:06:00,1.56105,1.56105,1.56095,1.561,13200000.0
2009-08-28 22:07:00,1.561,1.56115,1.561,1.56115,6400000.0
2009-08-28 22:08:00,1.56115,1.56115,1.56105,1.56105,9600000.0
2009-08-28 22:09:00,1.56105,1.56105,1.5603,1.56065,45400000.0
2009-08-28 22:10:00,1.56055,1.5608,1.5604,1.56045,98200000.0
2009-08-28 22:11:00,1.56065,1.56065,1.56025,1.5604,92600000.0
2009-08-28 22:12:00,1.5604,1.5606,1.56035,1.5604,55200000.0
2009-08-28 22:13:00,1.56055,1.56055,1.56045,1.56055,9600000.0
2009-08-28 22:14:00,1.56055,1.56095,1.5605,1.56075,27000000.0
2009-08-28 22:15:00,1.56075,1.56085,1.56045,1.56065,88400000.0
2009-08-28 22:16:00,1.5606,1.5606,1.56045,1.5605,10000000.0
2009-08-28 22:17:00,1.56055,1.5607,1.5605,1.5607,18400000.0
2009-08-28 22:18:00,1.56075,1.56075,1.5607,1.5607,4800000.0
2009-08-28 22:19:00,1.56085,1.561,1.56085,1.561,4800000.0
2009-08-28 22:20:00,1.5604,1.56075,1.5604,1.56075,12800000.0
2009-08-28 22:21:00,1.56065,1.56065,1.5606,1.56065,6400000.0
2009-08-28 22:22:00,1.56065,1.56065,1.56055,1.56055,11200000.0
2009-08-28 22:23:00,1.56055,1.56055,1.56045,1.56045,18400000.0
2009-08-28 22:24:00,1.56021,1.56022,1.56017,1.56017,24000000.0
2009-08-28 22:25:00,1.5603,1.56045,1.5603,1.56045,24000000.0
2009-08-28 22:26:00,1.56045,1.56045,1.5602,1.56045,19600000.0
2009-08-28 22:27:00,1.56045,1.5609,1.56035,1.5609,20800000.0
2009-08-28 22:28:00,1.5608,1.56125,1.56025,1.56105,33600000.0
2009-08-28 22:29:00,1.56105,1.56105,1.5603,1.5609,38800000.0
2009-08-28 22:30:00,1.56075,1.5611,1.56065,1.5611,15200000.0
2009-08-28 22:31:00,1.5606,1.5609,1.5606,1.56075,31600000.0
2009-08-28 22:32:00,1.56085,1.5616,1.56075,1.5613,36600000.0
2009-08-28 22:33:00,1.5614,1.56155,1.56105,1.5613,28200000.0
2009-08-28 22:34:00,1.56155,1.56185,1.56145,1.56185,16000000.0
2009-08-28 22:35:00,1.56185,1.56185,1.56175,1.56175,9600000.0
2009-08-28 22:36:00,1.56175,1.56185,1.56175,1.56185,4800000.0
2009-08-28 22:37:00,1.56185,1.56195,1.56145,1.56165,33600000.0
2009-08-28 22:38:00,1.56135,1.56155,1.5613,1.56155,24000000.0
2009-08-28 22:39:00,1.5617,1.56225,1.5615,1.5615,71000000.0
2009-08-28 22:40:00,1.5615,1.56175,1.5612,1.56155,49800000.0
2009-08-28 22:41:00,1.56155,1.56155,1.56155,1.56155,12800000.0
2009-08-28 22:42:00,1.5617,1.5617,1.56155,1.56155,9600000.0
2009-08-28 22:43:00,1.56155,1.56155,1.56035,1.56045,40100000.0
2009-08-28 22:44:00,1.56045,1.5616,1.5601,1.5615,92400000.0
2009-08-28 22:45:00,1.5615,1.56175,1.5615,1.5616,56800000.0
2009-08-28 22:46:00,1.5615,1.5618,1.5615,1.5617,22400000.0
2009-08-28 22:47:00,1.5616,1.5619,1.56135,1.56135,34300000.0
2009-08-28 22:48:00,1.56145,1.56145,1.5602,1.56065,101900000.0
2009-08-28 22:49:00,1.56065,1.56155,1.56065,1.5615,28000000.0
2009-08-28 22:50:00,1.56145,1.56165,1.5611,1.56155,24000000.0
2009-08-28 22:51:00,1.56155,1.56155,1.5605,1.56125,24400000.0
2009-08-28 22:52:00,1.56125,1.56135,1.56125,1.56135,8000000.0
2009-08-28 22:53:00,1.56135,1.56135,1.56125,1.56125,5800000.0
2009-08-28 22:54:00,1.56085,1.56085,1.56055,1.56075,4800000.0
2009-08-28 22:55:00,1.56065,1.56075,1.56065,1.56065,6400000.0
2009-08-28 22:56:00,1.56065,1.5612,1.5605,1.5605,21600000.0
2009-08-28 22:57:00,1.5605,1.56125,1.56045,1.56105,73600000.0
2009-08-28 22:58:00,1.5609,1.5614,1.5604,1.5604,32400000.0
2009-08-28 22:59:00,1.56065,1.5608,1.5602,1.5608,41600000.0
2009-08-30 23:01:00,1.5614,1.5614,1.56125,1.56125,3200000.0
2009-08-30 23:02:00,1.5614,1.56145,1.5614,1.56145,3200000.0
2009-08-30 23:03:00,1.5615,1.5616,1.5608,1.56095,12800000.0
2009-08-30 23:08:00,1.5611,1.5615,1.5611,1.56145,16000000.0
2009-08-30 23:09:00,1.56135,1.5616,1.56135,1.5616,4800000.0
2009-08-30 23:10:00,1.56155,1.56155,1.56155,1.56155,1600000.0
2009-08-30 23:11:00,1.5615,1.5615,1.5615,1.5615,1600000.0
2009-08-30 23:15:00,1.56155,1.56155,1.5599,1.56085,17600000.0
2009-08-30 23:16:00,1.5612,1.5612,1.56095,1.56105,6400000.0
2009-08-30 23:17:00,1.561,1.561,1.5608,1.5608,11200000.0
2009-08-30 23:18:00,1.5599,1.5605,1.5593,1.5605,16000000.0
2009-08-30 23:20:00,1.56075,1.56085,1.5607,1.5607,6400000.0
2009-08-30 23:23:00,1.561,1.56105,1.5609,1.5609,4800000.0
2009-08-30 23:24:00,1.56085,1.56085,1.56075,1.56075,3200000.0
2009-08-30 23:25:00,1.56085,1.56085,1.56085,1.56085,1600000.0
2009-08-30 23:26:00,1.5609,1.56105,1.5609,1.56105,4800000.0
2009-08-30 23:28:00,1.561,1.561,1.561,1.561,1600000.0
2009-08-30 23:29:00,1.5609,1.5609,1.56085,1.56085,4800000.0
2009-08-30 23:30:00,1.56075,1.5612,1.5606,1.56115,12800000.0
2009-08-30 23:31:00,1.56145,1.56185,1.56145,1.56185,12800000.0
2009-08-30 23:32:00,1.56185,1.56185,1.56185,1.56185,3200000.0
2009-08-30 23:34:00,1.5608,1.56095,1.5607,1.56095,8000000.0
2009-08-30 23:35:00,1.56095,1.56095,1.56055,1.56065,8000000.0
2009-08-30 23:36:00,1.56065,1.56065,1.56065,1.56065,1600000.0
2009-08-30 23:37:00,1.5607,1.5607,1.5607,1.5607,1600000.0
2009-08-30 23:38:00,1.5606,1.56115,1.5606,1.56115,6400000.0
2009-08-30 23:39:00,1.5611,1.5616,1.56035,1.5608,22400000.0
2009-08-30 23:40:00,1.56095,1.5612,1.56095,1.5612,3200000.0
2009-08-30 23:43:00,1.56115,1.56115,1.56115,1.56115,1600000.0
2009-08-30 23:44:00,1.5611,1.5611,1.5611,1.5611,1600000.0
2009-08-30 23:45:00,1.56125,1.56125,1.56125,1.56125,1600000.0
2009-08-30 23:47:00,1.56125,1.56185,1.5611,1.5611,16000000.0
2009-08-30 23:48:00,1.56145,1.56145,1.5614,1.5614,3200000.0
2009-08-30 23:49:00,1.56135,1.5614,1.56125,1.56125,6400000.0
2009-08-30 23:51:00,1.5612,1.56125,1.5608,1.56125,8000000.0
2009-08-30 23:52:00,1.5612,1.5612,1.5612,1.5612,1600000.0
2009-08-30 23:53:00,1.56115,1.5613,1.56115,1.5613,4800000.0
2009-08-30 23:54:00,1.56105,1.56125,1.56105,1.56125,3200000.0
2009-08-30 23:56:00,1.56115,1.5613,1.5611,1.56125,8000000.0
2009-08-30 23:57:00,1.5613,1.5613,1.56125,1.5613,4800000.0
2009-08-30 23:58:00,1.56125,1.56125,1.56125,1.56125,1600000.0
2009-08-30 23:59:00,1.5613,1.5613,1.5613,1.5613,1600000.0
2009-08-31 00:00:00,1.56125,1.5614,1.561,1.5612,11200000.0
2009-08-31 00:01:00,1.56115,1.56115,1.56115,1.56115,1600000.0
2009-08-31 00:02:00,1.5611,1.5611,1.56085,1.5611,16000000.0
2009-08-31 00:03:00,1.56105,1.5611,1.56105,1.5611,11400000.0
2009-08-31 00:04:00,1.56105,1.5612,1.56105,1.56115,17800000.0
2009-08-31 00:05:00,1.5612,1.5612,1.5611,1.5612,4800000.0
2009-08-31 00:06:00,1.56125,1.56125,1.56125,1.56125,1600000.0
2009-08-31 00:07:00,1.56115,1.5613,1.56045,1.56045,31000000.0
2009-08-31 00:08:00,1.5603,1.56155,1.5603,1.56155,27800000.0
2009-08-31 00:09:00,1.56145,1.56155,1.56145,1.56155,4800000.0
2009-08-31 00:10:00,1.5615,1.5615,1.5615,1.5615,1600000.0
2009-08-31 00:11:00,1.56155,1.56155,1.5615,1.5615,3200000.0
2009-08-31 00:12:00,1.56145,1.56145,1.56145,1.56145,1600000.0
2009-08-31 00:13:00,1.5615,1.5615,1.5614,1.5614,3200000.0
2009-08-31 00:14:00,1.5613,1.56145,1.56115,1.5612,74800000.0
2009-08-31 00:15:00,1.5612,1.5613,1.5612,1.5613,15100000.0
2009-08-31 00:16:00,1.56135,1.56135,1.5611,1.5611,21000000.0
2009-08-31 00:17:00,1.5605,1.5605,1.5598,1.5598,17600000.0
2009-08-31 00:18:00,1.55975,1.5599,1.55975,1.55985,17600000.0
2009-08-31 00:19:00,1.5598,1.56005,1.55675,1.55675,48000000.0
2009-08-31 00:20:00,1.5566,1.56255,1.5566,1.5582,93800000.0
2009-08-31 00:21:00,1.5581,1.5594,1.558,1.5589,34000000.0
2009-08-31 00:22:00,1.5589,1.5606,1.5589,1.5606,68600000.0
2009-08-31 00:23:00,1.56035,1.5605,1.56035,1.5605,9900000.0
2009-08-31 00:24:00,1.56065,1.56065,1.5603,1.56055,14400000.0
2009-08-31 00:25:00,1.5605,1.56065,1.5604,1.56065,10600000.0
2009-08-31 00:26:00,1.56075,1.56075,1.56065,1.56065,22500000.0
2009-08-31 00:27:00,1.5609,1.5609,1.56075,1.5609,11300000.0
2009-08-31 00:28:00,1.56075,1.56075,1.56075,1.56075,1600000.0
2009-08-31 00:29:00,1.56035,1.56095,1.558,1.56095,43000000.0
2009-08-31 00:30:00,1.56095,1.5611,1.56095,1.56095,35200000.0
2009-08-31 00:31:00,1.56095,1.56135,1.5609,1.5609,36800000.0
2009-08-31 00:32:00,1.561,1.56135,1.55975,1.56075,116600000.0
2009-08-31 00:33:00,1.56085,1.56125,1.5607,1.56115,95600000.0
2009-08-31 00:34:00,1.561,1.56115,1.56035,1.5608,119800000.0
2009-08-31 00:35:00,1.5608,1.562,1.56,1.56185,48200000.0
2009-08-31 00:36:00,1.56185,1.56185,1.56185,1.56185,3200000.0
2009-08-31 00:37:00,1.56195,1.5621,1.5617,1.56185,16000000.0
2009-08-31 00:38:00,1.562,1.5621,1.5617,1.562,33600000.0
2009-08-31 00:39:00,1.56185,1.562,1.56185,1.562,3200000.0
2009-08-31 00:40:00,1.56146,1.56152,1.56144,1.56152,1600000.0
2009-08-31 00:41:00,1.56154,1.56154,1.56152,1.56154,1600000.0
2009-08-31 00:42:00,1.56195,1.56195,1.56195,1.56195,1600000.0
2009-08-31 00:43:00,1.562,1.562,1.56195,1.56195,3200000.0
2009-08-31 00:44:00,1.562,1.5625,1.56135,1.56215,126700000.0
2009-08-31 00:45:00,1.56225,1.5623,1.56155,1.56155,58000000.0
2009-08-31 00:46:00,1.56165,1.5621,1.56145,1.56165,41800000.0
2009-08-31 00:47:00,1.56165,1.562,1.56145,1.5619,41600000.0
2009-08-31 00:48:00,1.562,1.56275,1.56125,1.56265,88400000.0
2009-08-31 00:49:00,1.56265,1.5649,1.56265,1.56425,110400000.0
2009-08-31 00:50:00,1.5642,1.5649,1.5642,1.56435,73200000.0
2009-08-31 00:51:00,1.56435,1.5651,1.56425,1.5644,130100000.0
2009-08-31 00:52:00,1.56445,1.56465,1.5628,1.5636,94200000.0
2009-08-31 00:53:00,1.5636,1.5638,1.5627,1.5628,54900000.0
2009-08-31 00:54:00,1.5627,1.563,1.5627,1.56295,41800000.0
2009-08-31 00:55:00,1.56295,1.56315,1.56275,1.56305,30800000.0
2009-08-31 00:56:00,1.56335,1.56365,1.56335,1.56365,41800000.0
2009-08-31 00:57:00,1.56365,1.56365,1.56365,1.56365,37400000.0
2009-08-31 00:58:00,1.56365,1.56365,1.5625,1.56265,12800000.0
2009-08-31 00:59:00,1.56255,1.56265,1.56255,1.56265,6600000.0
2009-08-31 01:00:00,1.56265,1.56335,1.56265,1.56335,44800000.0
2009-08-31 01:01:00,1.5635,1.56365,1.5631,1.56315,28800000.0
2009-08-31 01:02:00,1.56325,1.5636,1.5631,1.5636,41800000.0
2009-08-31 01:03:00,1.56355,1.56375,1.56355,1.5637,16000000.0
2009-08-31 01:04:00,1.56365,1.56365,1.56355,1.5636,12800000.0
2009-08-31 01:05:00,1.56375,1.5639,1.56375,1.56375,9600000.0
2009-08-31 01:06:00,1.56405,1.5644,1.5636,1.5637,17600000.0
2009-08-31 01:07:00,1.56345,1.56345,1.5632,1.5634,14400000.0
2009-08-31 01:08:00,1.5635,1.5635,1.5633,1.56345,20800000.0
2009-08-31 01:09:00,1.5632,1.56345,1.56305,1.56315,22400000.0
2009-08-31 01:10:00,1.56345,1.56345,1.5631,1.56315,12800000.0
2009-08-31 01:11:00,1.56335,1.56335,1.56305,1.56305,44800000.0
2009-08-31 01:12:00,1.5632,1.56345,1.563,1.56325,33600000.0
2009-08-31 01:13:00,1.56325,1.56325,1.56305,1.56315,21000000.0
2009-08-31 01:14:00,1.56325,1.56335,1.56315,1.56335,30400000.0
2009-08-31 01:15:00,1.56325,1.56365,1.56325,1.56365,33600000.0
2009-08-31 01:16:00,1.56365,1.56375,1.56365,1.56365,12800000.0
2009-08-31 01:17:00,1.56365,1.56365,1.56365,1.56365,3200000.0
2009-08-31 01:18:00,1.56365,1.56365,1.56315,1.56315,17600000.0
2009-08-31 01:19:00,1.56315,1.5633,1.56315,1.5633,11200000.0
2009-08-31 01:20:00,1.5633,1.5633,1.5632,1.5632,6400000.0
2009-08-31 01:21:00,1.5632,1.5633,1.5632,1.5632,6400000.0
2009-08-31 01:22:00,1.5632,1.5632,1.56285,1.56295,11200000.0
2009-08-31 01:23:00,1.56295,1.56295,1.56295,1.56295,6400000.0
2009-08-31 01:24:00,1.5632,1.5634,1.5632,1.5633,9600000.0
2009-08-31 01:25:00,1.5634,1.56355,1.56295,1.5631,46400000.0
2009-08-31 01:26:00,1.5631,1.5633,1.5627,1.563,19200000.0
2009-08-31 01:27:00,1.563,1.5631,1.562,1.56205,50400000.0
2009-08-31 01:28:00,1.56205,1.56205,1.56165,1.5617,35200000.0
2009-08-31 01:29:00,1.5617,1.5618,1.5617,1.5617,9600000.0
2009-08-31 01:30:00,1.56128,1.56128,1.56124,1.56125,16000000.0
2009-08-31 01:31:00,1.5617,1.5617,1.5617,1.5617,16000000.0
2009-08-31 01:32:00,1.5617,1.5617,1.5615,1.5615,11200000.0
2009-08-31 01:33:00,1.5615,1.5615,1.5614,1.5614,3200000.0
2009-08-31 01:34:00,1.56115,1.56125,1.56115,1.5612,9600000.0
2009-08-31 01:35:00,1.5612,1.5614,1.56115,1.56115,16000000.0
2009-08-31 01:36:00,1.56115,1.5617,1.56115,1.56145,38600000.0
2009-08-31 01:37:00,1.5615,1.56165,1.56145,1.5616,24000000.0
2009-08-31 01:38:00,1.5617,1.56215,1.5614,1.56145,78600000.0
2009-08-31 01:39:00,1.5616,1.5616,1.56105,1.5616,52200000.0
2009-08-31 01:40:00,1.5616,1.5618,1.56105,1.56105,88000000.0
2009-08-31 01:41:00,1.56105,1.5611,1.56085,1.56095,44800000.0
2009-08-31 01:42:00,1.56095,1.56115,1.56015,1.5603,61600000.0
2009-08-31 01:43:00,1.5602,1.56035,1.56015,1.56025,36000000.0
2009-08-31 01:44:00,1.5602,1.5603,1.5597,1.5599,35200000.0
2009-08-31 01:45:00,1.5598,1.5607,1.5596,1.55975,101800000.0
2009-08-31 01:46:00,1.5598,1.5602,1.5597,1.56015,37800000.0
2009-08-31 01:47:00,1.5601,1.56025,1.55965,1.5601,35600000.0
2009-08-31 01:48:00,1.5601,1.56065,1.5597,1.56065,53800000.0
2009-08-31 01:49:00,1.55995,1.5611,1.55995,1.5606,102600000.0
2009-08-31 01:50:00,1.5606,1.5606,1.55975,1.55975,42800000.0
2009-08-31 01:51:00,1.5599,1.55995,1.5599,1.55995,8000000.0
2009-08-31 01:52:00,1.5599,1.5608,1.5599,1.5608,17800000.0
2009-08-31 01:53:00,1.5609,1.56095,1.5605,1.56065,24800000.0
2009-08-31 01:54:00,1.56065,1.56125,1.5606,1.56115,52800000.0
2009-08-31 01:55:00,1.56105,1.56145,1.56105,1.5613,22400000.0
2009-08-31 01:56:00,1.5612,1.5612,1.5611,1.5611,11200000.0
2009-08-31 01:57:00,1.56105,1.56105,1.56095,1.56105,7200000.0
2009-08-31 01:58:00,1.56095,1.5614,1.5609,1.56125,61800000.0
2009-08-31 01:59:00,1.5613,1.5614,1.56105,1.5612,58400000.0
2009-08-31 02:00:00,1.5612,1.56125,1.56085,1.5609,43600000.0
2009-08-31 02:01:00,1.56105,1.5613,1.56045,1.5609,70800000.0
2009-08-31 02:02:00,1.56075,1.5608,1.56045,1.5607,45600000.0
2009-08-31 02:03:00,1.5607,1.5609,1.5602,1.5605,75600000.0
2009-08-31 02:04:00,1.5605,1.56065,1.56,1.5603,62600000.0
2009-08-31 02:05:00,1.5603,1.5604,1.56005,1.5601,73200000.0
2009-08-31 02:06:00,1.5601,1.56015,1.5595,1.55965,63400000.0
2009-08-31 02:07:00,1.5598,1.5598,1.5595,1.5597,50000000.0
2009-08-31 02:08:00,1.5597,1.56025,1.55965,1.55995,76600000.0
2009-08-31 02:09:00,1.56005,1.56005,1.55915,1.5597,102000000.0
2009-08-31 02:10:00,1.55975,1.55985,1.5595,1.5596,74000000.0
2009-08-31 02:11:00,1.5597,1.56,1.5594,1.5596,78800000.0
2009-08-31 02:12:00,1.55945,1.55965,1.55935,1.55965,34600000.0
2009-08-31 02:13:00,1.5595,1.5596,1.55945,1.55955,42400000.0
2009-08-31 02:14:00,1.5595,1.5595,1.559,1.5591,47600000.0
2009-08-31 02:15:00,1.5591,1.5593,1.5591,1.5593,37300000.0
2009-08-31 02:16:00,1.5594,1.5594,1.5591,1.55925,55800000.0
2009-08-31 02:17:00,1.5592,1.5593,1.55895,1.55905,28400000.0
2009-08-31 02:18:00,1.559,1.55905,1.5588,1.5589,20000000.0
2009-08-31 02:19:00,1.5589,1.5596,1.55855,1.559,111200000.0
2009-08-31 02:20:00,1.559,1.55935,1.559,1.55915,23000000.0
2009-08-31 02:21:00,1.5591,1.55915,1.559,1.55905,19800000.0
2009-08-31 02:22:00,1.55905,1.55905,1.55885,1.559,34200000.0
2009-08-31 02:23:00,1.559,1.55925,1.5587,1.55895,108900000.0
2009-08-31 02:24:00,1.55895,1.5591,1.55875,1.55905,78600000.0
2009-08-31 02:25:00,1.55905,1.55905,1.55865,1.5589,54800000.0
2009-08-31 02:26:00,1.5589,1.5598,1.55885,1.55965,48400000.0
2009-08-31 02:27:00,1.55965,1.56035,1.55965,1.56025,36200000.0
2009-08-31 02:28:00,1.5603,1.5605,1.5602,1.5603,42300000.0
2009-08-31 02:29:00,1.5604,1.5605,1.5603,1.5605,17400000.0
2009-08-31 02:30:00,1.56045,1.56065,1.55955,1.5597,90900000.0
2009-08-31 02:31:00,1.5597,1.56025,1.5597,1.55975,59400000.0
2009-08-31 02:32:00,1.5599,1.56045,1.5597,1.5599,48000000.0
2009-08-31 02:33:00,1.55985,1.5601,1.5597,1.5601,68500000.0
2009-08-31 02:34:00,1.5601,1.5603,1.55985,1.5601,67000000.0
2009-08-31 02:35:00,1.56015,1.5607,1.56015,1.5607,40000000.0
2009-08-31 02:36:00,1.56045,1.56075,1.56025,1.56075,35400000.0
2009-08-31 02:37:00,1.56075,1.56075,1.56005,1.56045,67800000.0
2009-08-31 02:38:00,1.56045,1.56075,1.5604,1.56065,35800000.0
2009-08-31 02:39:00,1.56065,1.5619,1.56065,1.5614,103400000.0
2009-08-31 02:40:00,1.56135,1.5623,1.56125,1.5617,82700000.0
2009-08-31 02:41:00,1.56175,1.56195,1.5616,1.56185,95900000.0
2009-08-31 02:42:00,1.5618,1.56185,1.5615,1.5616,94800000.0
2009-08-31 02:43:00,1.56155,1.56185,1.5613,1.5613,94500000.0
2009-08-31 02:44:00,1.5613,1.56195,1.5612,1.56195,76200000.0
2009-08-31 02:45:00,1.5619,1.5619,1.5614,1.56155,120600000.0
2009-08-31 02:46:00,1.56155,1.56175,1.5612,1.56175,97100000.0
2009-08-31 02:47:00,1.56185,1.56215,1.56175,1.56205,109200000.0
2009-08-31 02:48:00,1.5621,1.5625,1.56185,1.5621,98400000.0
2009-08-31 02:49:00,1.56205,1.5621,1.56175,1.56195,75300000.0
2009-08-31 02:50:00,1.5618,1.56225,1.5618,1.5622,34800000.0
2009-08-31 02:51:00,1.5622,1.5627,1.56215,1.5626,84300000.0
2009-08-31 02:52:00,1.5626,1.5631,1.56225,1.56265,75700000.0
2009-08-31 02:53:00,1.56275,1.5631,1.56255,1.56295,157100000.0
2009-08-31 02:54:00,1.56295,1.56465,1.56295,1.56425,229600000.0
2009-08-31 02:55:00,1.564,1.56465,1.5633,1.56375,139400000.0
2009-08-31 02:56:00,1.5638,1.56455,1.5636,1.5645,88100000.0
2009-08-31 02:57:00,1.5645,1.5645,1.56335,1.56355,127400000.0
2009-08-31 02:58:00,1.56345,1.5641,1.5633,1.56345,138800000.0
2009-08-31 02:59:00,1.56305,1.56385,1.56305,1.5636,65900000.0
2009-08-31 03:00:00,1.56375,1.56375,1.56285,1.56285,77300000.0
2009-08-31 03:01:00,1.56285,1.563,1.562,1.56225,111400000.0
2009-08-31 03:02:00,1.56235,1.56265,1.5621,1.56225,83600000.0
2009-08-31 03:03:00,1.56225,1.5626,1.56225,1.56255,29600000.0
2009-08-31 03:04:00,1.5626,1.5626,1.5619,1.5619,36400000.0
2009-08-31 03:05:00,1.5621,1.56245,1.56205,1.56245,45600000.0
2009-08-31 03:06:00,1.5625,1.56275,1.5625,1.56275,17500000.0
2009-08-31 03:07:00,1.56275,1.56295,1.5627,1.5629,39500000.0
2009-08-31 03:08:00,1.5629,1.56295,1.56285,1.5629,9400000.0
2009-08-31 03:09:00,1.56285,1.56295,1.56265,1.56285,44800000.0
2009-08-31 03:10:00,1.56295,1.5631,1.56275,1.56275,38200000.0
2009-08-31 03:11:00,1.56275,1.5632,1.5623,1.5628,87200000.0
2009-08-31 03:12:00,1.5628,1.5633,1.56265,1.563,68400000.0
2009-08-31 03:13:00,1.56305,1.56305,1.5626,1.56265,48100000.0
2009-08-31 03:14:00,1.5626,1.5631,1.5625,1.563,97200000.0
2009-08-31 03:15:00,1.56285,1.56345,1.56285,1.56315,143100000.0
2009-08-31 03:16:00,1.56305,1.56325,1.5629,1.56325,65900000.0
2009-08-31 03:17:00,1.56325,1.56335,1.56255,1.5631,58800000.0
2009-08-31 03:18:00,1.563,1.5635,1.563,1.5633,120400000.0
2009-08-31 03:19:00,1.5633,1.5637,1.5631,1.5635,78800000.0
2009-08-31 03:20:00,1.56345,1.56365,1.5633,1.5633,36600000.0
2009-08-31 03:21:00,1.5634,1.56365,1.56325,1.5633,73200000.0
2009-08-31 03:22:00,1.5634,1.5639,1.56325,1.5639,80600000.0
2009-08-31 03:23:00,1.5639,1.5645,1.5637,1.5637,96200000.0
2009-08-31 03:24:00,1.5638,1.5641,1.5635,1.56395,86500000.0
2009-08-31 03:25:00,1.5636,1.56425,1.5636,1.5642,148200000.0
2009-08-31 03:26:00,1.5641,1.56415,1.56345,1.5635,44000000.0
2009-08-31 03:27:00,1.56345,1.56365,1.56305,1.56325,62300000.0
2009-08-31 03:28:00,1.5632,1.56335,1.5632,1.56325,27800000.0
2009-08-31 03:29:00,1.5633,1.5635,1.56325,1.56345,37500000.0
2009-08-31 03:30:00,1.5634,1.56375,1.56305,1.56365,83600000.0
2009-08-31 03:31:00,1.5637,1.56405,1.5637,1.5639,64700000.0
2009-08-31 03:32:00,1.56385,1.5641,1.56365,1.5641,65600000.0
2009-08-31 03:33:00,1.5641,1.56445,1.5641,1.5643,62800000.0
2009-08-31 03:34:00,1.56435,1.5645,1.56425,1.56445,34200000.0
2009-08-31 03:35:00,1.56445,1.56445,1.5637,1.56405,63600000.0
2009-08-31 03:36:00,1.5641,1.56505,1.5641,1.5646,112800000.0
2009-08-31 03:37:00,1.5646,1.5649,1.56435,1.56465,59100000.0
2009-08-31 03:38:00,1.56465,1.5648,1.5645,1.5647,67700000.0
2009-08-31 03:39:00,1.5647,1.565,1.56445,1.5645,60300000.0
2009-08-31 03:40:00,1.5645,1.56465,1.5641,1.56445,128400000.0
2009-08-31 03:41:00,1.56455,1.5648,1.5641,1.56445,129100000.0
2009-08-31 03:42:00,1.56445,1.56465,1.56435,1.5645,101500000.0
2009-08-31 03:43:00,1.56455,1.56485,1.5645,1.56475,57500000.0
2009-08-31 03:44:00,1.56475,1.56485,1.56425,1.56425,50600000.0
2009-08-31 03:45:00,1.5642,1.56425,1.5639,1.56395,22500000.0
2009-08-31 03:46:00,1.56395,1.5642,1.56395,1.56415,86800000.0
2009-08-31 03:47:00,1.56405,1.56405,1.5637,1.5638,78200000.0
2009-08-31 03:48:00,1.56375,1.564,1.5637,1.564,35100000.0
2009-08-31 03:49:00,1.564,1.56445,1.5638,1.56405,73300000.0
2009-08-31 03:50:00,1.56425,1.5645,1.5641,1.56425,70800000.0
2009-08-31 03:51:00,1.56425,1.5645,1.56425,1.5645,39000000.0
2009-08-31 03:52:00,1.5644,1.56465,1.5644,1.5646,29900000.0
2009-08-31 03:53:00,1.56465,1.5652,1.5646,1.5652,60400000.0
2009-08-31 03:54:00,1.56515,1.5653,1.5645,1.5646,117500000.0
2009-08-31 03:55:00,1.56465,1.56485,1.56445,1.5645,65300000.0
2009-08-31 03:56:00,1.5646,1.5647,1.56425,1.56445,79700000.0
2009-08-31 03:57:00,1.5643,1.5646,1.56425,1.5643,72600000.0
2009-08-31 03:58:00,1.5643,1.56485,1.5643,1.56485,66700000.0
2009-08-31 03:59:00,1.5648,1.56495,1.56405,1.56425,76000000.0
2009-08-31 04:00:00,1.56425,1.5644,1.56395,1.5644,80500000.0
2009-08-31 04:01:00,1.5643,1.5647,1.5642,1.5646,62000000.0
2009-08-31 04:02:00,1.56455,1.5646,1.56385,1.56405,93400000.0
2009-08-31 04:03:00,1.5642,1.56455,1.5642,1.56445,42000000.0
2009-08-31 04:04:00,1.5645,1.5654,1.5645,1.56515,97900000.0
2009-08-31 04:05:00,1.56515,1.56525,1.5641,1.5648,98800000.0
2009-08-31 04:06:00,1.5648,1.56485,1.5641,1.56425,63300000.0
2009-08-31 04:07:00,1.5643,1.5644,1.56425,1.56435,14600000.0
2009-08-31 04:08:00,1.56435,1.56455,1.56415,1.56445,18600000.0
2009-08-31 04:09:00,1.5644,1.5644,1.5642,1.56435,33800000.0
2009-08-31 04:10:00,1.56435,1.5644,1.5642,1.56425,46100000.0
2009-08-31 04:11:00,1.5643,1.5644,1.5638,1.5643,95600000.0
2009-08-31 04:12:00,1.56445,1.56455,1.56395,1.56405,82000000.0
2009-08-31 04:13:00,1.56395,1.56445,1.5638,1.5643,46000000.0
2009-08-31 04:14:00,1.5643,1.56485,1.56415,1.5647,101200000.0
2009-08-31 04:15:00,1.56475,1.56495,1.5645,1.5649,60000000.0
2009-08-31 04:16:00,1.56495,1.56495,1.5646,1.5646,51400000.0
2009-08-31 04:17:00,1.5646,1.5648,1.5644,1.5646,62300000.0
2009-08-31 04:18:00,1.56465,1.56495,1.56465,1.56485,85200000.0
2009-08-31 04:19:00,1.56485,1.56505,1.56475,1.5648,31100000.0
2009-08-31 04:20:00,1.5648,1.5649,1.5648,1.5649,3200000.0
2009-08-31 04:21:00,1.5649,1.5649,1.5647,1.56475,25400000.0
2009-08-31 04:22:00,1.56475,1.56475,1.56445,1.5646,75800000.0
2009-08-31 04:23:00,1.5646,1.5647,1.5646,1.5647,7400000.0
2009-08-31 04:24:00,1.5648,1.565,1.56395,1.56465,108300000.0
2009-08-31 04:25:00,1.5647,1.56475,1.5642,1.5643,29200000.0
2009-08-31 04:26:00,1.56435,1.56455,1.5642,1.5644,68800000.0
2009-08-31 04:27:00,1.56445,1.56475,1.5644,1.5647,42800000.0
2009-08-31 04:28:00,1.56475,1.5648,1.56395,1.5644,76500000.0
2009-08-31 04:29:00,1.5645,1.5645,1.5642,1.5642,8600000.0
2009-08-31 04:30:00,1.56415,1.5644,1.56415,1.56425,11300000.0
2009-08-31 04:31:00,1.56425,1.56455,1.56425,1.5645,35400000.0
2009-08-31 04:32:00,1.5644,1.5645,1.56425,1.56435,28400000.0
2009-08-31 04:33:00,1.5643,1.5645,1.56415,1.56425,21600000.0
2009-08-31 04:34:00,1.56405,1.56415,1.564,1.56405,16800000.0
2009-08-31 04:35:00,1.564,1.5643,1.56385,1.56425,61500000.0
2009-08-31 04:36:00,1.5642,1.56425,1.56415,1.56425,24800000.0
2009-08-31 04:37:00,1.5642,1.5644,1.5642,1.5644,28800000.0
2009-08-31 04:38:00,1.5644,1.56445,1.5642,1.5643,59300000.0
2009-08-31 04:39:00,1.5643,1.5643,1.56425,1.5643,16600000.0
2009-08-31 04:40:00,1.5643,1.5643,1.56395,1.564,47200000.0
2009-08-31 04:41:00,1.564,1.56445,1.564,1.5643,32700000.0
2009-08-31 04:42:00,1.56425,1.5644,1.564,1.56415,59300000.0
2009-08-31 04:43:00,1.56415,1.56445,1.5641,1.5644,54300000.0
2009-08-31 04:44:00,1.5643,1.5644,1.5643,1.56435,13500000.0
2009-08-31 04:45:00,1.56435,1.56465,1.56435,1.56465,20900000.0
2009-08-31 04:46:00,1.56465,1.56485,1.56455,1.5648,71100000.0
2009-08-31 04:47:00,1.5649,1.5651,1.56465,1.56465,56300000.0
2009-08-31 04:48:00,1.5647,1.56475,1.5639,1.56415,84500000.0
2009-08-31 04:49:00,1.5641,1.56425,1.5641,1.5642,20000000.0
2009-08-31 04:50:00,1.56415,1.56425,1.56415,1.56425,18600000.0
2009-08-31 04:51:00,1.5641,1.5641,1.56385,1.5639,45800000.0
2009-08-31 04:52:00,1.56385,1.56395,1.56385,1.56395,30200000.0
2009-08-31 04:53:00,1.5641,1.56415,1.56375,1.56395,53700000.0
2009-08-31 04:54:00,1.56395,1.56395,1.5637,1.56375,29400000.0
2009-08-31 04:55:00,1.56385,1.5639,1.5637,1.5638,28000000.0
2009-08-31 04:56:00,1.5639,1.56405,1.5639,1.56395,30800000.0
2009-08-31 04:57:00,1.56385,1.56395,1.5636,1.5638,40700000.0
2009-08-31 04:58:00,1.5638,1.5638,1.56325,1.5635,53500000.0
2009-08-31 04:59:00,1.56355,1.56355,1.5634,1.5634,22200000.0
2009-08-31 05:00:00,1.56345,1.5641,1.56345,1.5641,63000000.0
2009-08-31 05:01:00,1.5639,1.564,1.5639,1.564,17800000.0
2009-08-31 05:02:00,1.564,1.5643,1.564,1.5643,32600000.0
2009-08-31 05:03:00,1.56425,1.56425,1.56415,1.56415,2000000.0
2009-08-31 05:04:00,1.56415,1.56415,1.5639,1.56395,6000000.0
2009-08-31 05:05:00,1.5639,1.5639,1.5639,1.5639,1000000.0
2009-08-31 05:06:00,1.56385,1.5639,1.5636,1.5637,16000000.0
2009-08-31 05:07:00,1.56365,1.5638,1.5635,1.56355,16100000.0
2009-08-31 05:08:00,1.5635,1.56375,1.5632,1.56325,45400000.0
2009-08-31 05:09:00,1.56335,1.5639,1.56335,1.56375,35700000.0
2009-08-31 05:10:00,1.5638,1.5641,1.5638,1.564,15300000.0
2009-08-31 05:11:00,1.5641,1.5642,1.56405,1.5641,13500000.0
2009-08-31 05:12:00,1.5641,1.5641,1.5639,1.5639,49900000.0
2009-08-31 05:13:00,1.56395,1.5643,1.56365,1.56425,103900000.0
2009-08-31 05:14:00,1.5643,1.5643,1.56385,1.5639,40800000.0
2009-08-31 05:15:00,1.56385,1.5644,1.56385,1.5641,60600000.0
2009-08-31 05:16:00,1.5642,1.5644,1.56405,1.5641,100100000.0
2009-08-31 05:17:00,1.56415,1.56425,1.5641,1.56415,21000000.0
2009-08-31 05:18:00,1.5641,1.5644,1.56395,1.5642,54400000.0
2009-08-31 05:19:00,1.56415,1.5646,1.56395,1.5641,87400000.0
2009-08-31 05:20:00,1.56405,1.56465,1.564,1.5646,93300000.0
2009-08-31 05:21:00,1.56465,1.56485,1.56455,1.5648,63000000.0
2009-08-31 05:22:00,1.5648,1.5648,1.56455,1.5647,57100000.0
2009-08-31 05:23:00,1.5648,1.5648,1.5645,1.56465,62700000.0
2009-08-31 05:24:00,1.5646,1.56475,1.5645,1.56465,50000000.0
2009-08-31 05:25:00,1.56475,1.56485,1.56475,1.56475,9600000.0
2009-08-31 05:26:00,1.56475,1.56505,1.5646,1.56505,69300000.0
2009-08-31 05:27:00,1.565,1.565,1.56475,1.56495,38400000.0
2009-08-31 05:28:00,1.56495,1.56495,1.56465,1.5649,81800000.0
2009-08-31 05:29:00,1.56485,1.56495,1.56465,1.56475,55600000.0
2009-08-31 05:30:00,1.5648,1.5649,1.56455,1.5649,82800000.0
2009-08-31 05:31:00,1.56485,1.5649,1.5642,1.5642,108200000.0
2009-08-31 05:32:00,1.5643,1.5648,1.56415,1.5644,77300000.0
2009-08-31 05:33:00,1.5644,1.5646,1.5644,1.5644,26000000.0
2009-08-31 05:34:00,1.5644,1.5646,1.5644,1.5646,67800000.0
2009-08-31 05:35:00,1.5646,1.56475,1.5644,1.56455,55600000.0
2009-08-31 05:36:00,1.56455,1.5646,1.56425,1.5644,51300000.0
2009-08-31 05:37:00,1.56445,1.5647,1.5644,1.5647,27700000.0
2009-08-31 05:38:00,1.56465,1.5647,1.5641,1.56435,85000000.0
2009-08-31 05:39:00,1.5644,1.5645,1.5641,1.56425,87500000.0
2009-08-31 05:40:00,1.5643,1.5643,1.564,1.564,28100000.0
2009-08-31 05:41:00,1.56405,1.5644,1.56405,1.5641,45500000.0
2009-08-31 05:42:00,1.56425,1.5645,1.56415,1.56425,53600000.0
2009-08-31 05:43:00,1.5643,1.5644,1.56405,1.5641,36400000.0
2009-08-31 05:44:00,1.5641,1.5644,1.5638,1.56415,99900000.0
2009-08-31 05:45:00,1.5641,1.5641,1.5637,1.56375,39200000.0
2009-08-31 05:46:00,1.56375,1.56395,1.5635,1.5636,78200000.0
2009-08-31 05:47:00,1.5636,1.5638,1.5636,1.56365,52500000.0
2009-08-31 05:48:00,1.56365,1.5637,1.56365,1.56365,70600000.0
2009-08-31 05:49:00,1.5638,1.56395,1.56365,1.56395,23800000.0
2009-08-31 05:50:00,1.564,1.56405,1.5637,1.56375,12000000.0
2009-08-31 05:51:00,1.56375,1.56375,1.5634,1.56355,38700000.0
2009-08-31 05:52:00,1.56355,1.56385,1.56345,1.56345,34000000.0
2009-08-31 05:53:00,1.5635,1.5635,1.5627,1.5628,51600000.0
2009-08-31 05:54:00,1.56275,1.5629,1.5627,1.56285,39500000.0
2009-08-31 05:55:00,1.5629,1.563,1.5622,1.5624,80000000.0
2009-08-31 05:56:00,1.56245,1.5631,1.5623,1.5626,98000000.0
2009-08-31 05:57:00,1.56265,1.5628,1.56255,1.5628,27000000.0
2009-08-31 05:58:00,1.5627,1.56285,1.56265,1.5628,58300000.0
2009-08-31 05:59:00,1.5627,1.5628,1.56265,1.56265,25600000.0
2009-08-31 06:00:00,1.56275,1.5629,1.5625,1.5626,38600000.0
2009-08-31 06:01:00,1.5627,1.56275,1.56265,1.5627,25200000.0
2009-08-31 06:02:00,1.56275,1.56275,1.56265,1.56265,3000000.0
2009-08-31 06:03:00,1.5626,1.5626,1.5622,1.56245,27700000.0
2009-08-31 06:04:00,1.5623,1.56235,1.56225,1.56225,15000000.0
2009-08-31 06:05:00,1.56235,1.5627,1.562,1.5621,41900000.0
2009-08-31 06:06:00,1.56215,1.5623,1.56205,1.56225,24100000.0
2009-08-31 06:07:00,1.56215,1.5624,1.56215,1.56225,43700000.0
2009-08-31 06:08:00,1.5623,1.56245,1.5623,1.56235,36600000.0
2009-08-31 06:09:00,1.5623,1.5625,1.56225,1.56225,19000000.0
2009-08-31 06:10:00,1.5623,1.5624,1.56225,1.56235,18500000.0
2009-08-31 06:11:00,1.5624,1.5624,1.5623,1.5623,17000000.0
2009-08-31 06:12:00,1.5623,1.56255,1.5623,1.5624,44400000.0
2009-08-31 06:13:00,1.5624,1.5624,1.56215,1.5622,39600000.0
2009-08-31 06:14:00,1.56225,1.56225,1.56215,1.5622,35200000.0
2009-08-31 06:15:00,1.56215,1.56235,1.56215,1.5623,39400000.0
2009-08-31 06:16:00,1.56235,1.56245,1.5622,1.56245,41200000.0
2009-08-31 06:17:00,1.5624,1.5624,1.5621,1.5621,12800000.0
2009-08-31 06:18:00,1.56215,1.5622,1.5621,1.5621,13400000.0
2009-08-31 06:19:00,1.56205,1.5622,1.562,1.5621,21900000.0
2009-08-31 06:20:00,1.5621,1.5621,1.562,1.562,2000000.0
2009-08-31 06:21:00,1.5621,1.5623,1.56205,1.5621,44400000.0
2009-08-31 06:22:00,1.5622,1.5623,1.56205,1.5621,37500000.0
2009-08-31 06:23:00,1.56205,1.5622,1.562,1.562,28300000.0
2009-08-31 06:24:00,1.562,1.5627,1.5619,1.5626,60900000.0
2009-08-31 06:25:00,1.56255,1.56295,1.5625,1.56295,43000000.0
2009-08-31 06:26:00,1.56295,1.56295,1.5625,1.5629,65000000.0
2009-08-31 06:27:00,1.56285,1.56285,1.5626,1.5626,59600000.0
2009-08-31 06:28:00,1.5626,1.5628,1.56255,1.5626,65600000.0
2009-08-31 06:29:00,1.5626,1.5627,1.56235,1.56235,57000000.0
2009-08-31 06:30:00,1.56235,1.56245,1.56235,1.56235,46000000.0
2009-08-31 06:31:00,1.56235,1.56255,1.56235,1.5624,32000000.0
2009-08-31 06:32:00,1.5623,1.5623,1.5623,1.5623,1000000.0
2009-08-31 06:33:00,1.56235,1.56245,1.56225,1.56225,23000000.0
2009-08-31 06:34:00,1.56225,1.5625,1.56225,1.5624,37600000.0
2009-08-31 06:35:00,1.56235,1.5624,1.56205,1.5621,33200000.0
2009-08-31 06:36:00,1.5621,1.56225,1.562,1.56225,21100000.0
2009-08-31 06:37:00,1.56225,1.56225,1.5621,1.56225,29300000.0
2009-08-31 06:38:00,1.5622,1.56245,1.56215,1.5624,37400000.0
2009-08-31 06:39:00,1.56235,1.56245,1.5622,1.5622,38200000.0
2009-08-31 06:40:00,1.56225,1.56275,1.56225,1.56265,29800000.0
2009-08-31 06:41:00,1.5626,1.56285,1.5626,1.56285,34300000.0
2009-08-31 06:42:00,1.56275,1.5629,1.56275,1.5629,15500000.0
2009-08-31 06:43:00,1.5629,1.5629,1.5618,1.56195,100900000.0
2009-08-31 06:44:00,1.5619,1.56205,1.5617,1.56205,58800000.0
2009-08-31 06:45:00,1.56195,1.562,1.56185,1.56195,30500000.0
2009-08-31 06:46:00,1.562,1.56225,1.562,1.5622,57600000.0
2009-08-31 06:47:00,1.56215,1.56235,1.56215,1.56225,40400000.0
2009-08-31 06:48:00,1.5623,1.5623,1.5621,1.5622,27000000.0
2009-08-31 06:49:00,1.5622,1.56225,1.5621,1.56215,29000000.0
2009-08-31 06:50:00,1.56215,1.56215,1.562,1.562,8400000.0
2009-08-31 06:51:00,1.56205,1.56215,1.56205,1.56215,25000000.0
2009-08-31 06:52:00,1.5622,1.5624,1.56205,1.5622,44200000.0
2009-08-31 06:53:00,1.5622,1.5625,1.56195,1.5621,52300000.0
2009-08-31 06:54:00,1.5621,1.5624,1.5621,1.56235,22200000.0
2009-08-31 06:55:00,1.56225,1.5624,1.56225,1.5623,22600000.0
2009-08-31 06:56:00,1.5623,1.56245,1.56205,1.56245,42400000.0
2009-08-31 06:57:00,1.5625,1.5626,1.5622,1.5625,69900000.0
2009-08-31 06:58:00,1.5624,1.56265,1.5624,1.5625,31200000.0
2009-08-31 06:59:00,1.5625,1.56265,1.56225,1.5623,48100000.0
2009-08-31 07:00:00,1.56235,1.5627,1.56235,1.56265,59400000.0
2009-08-31 07:01:00,1.56265,1.56265,1.5625,1.5625,20800000.0
2009-08-31 07:02:00,1.5625,1.5629,1.5625,1.56265,30000000.0
2009-08-31 07:03:00,1.5627,1.56295,1.5627,1.5628,40600000.0
2009-08-31 07:04:00,1.56275,1.5628,1.5626,1.5627,19700000.0
2009-08-31 07:05:00,1.56275,1.56295,1.5625,1.56275,59200000.0
2009-08-31 07:06:00,1.5627,1.5627,1.5626,1.56265,31000000.0
2009-08-31 07:07:00,1.5627,1.5628,1.5627,1.5627,22400000.0
2009-08-31 07:08:00,1.5627,1.5627,1.5625,1.5626,35200000.0
2009-08-31 07:09:00,1.5627,1.5628,1.5626,1.5626,19400000.0
2009-08-31 07:10:00,1.56265,1.56305,1.5626,1.56305,65200000.0
2009-08-31 07:11:00,1.56305,1.5632,1.56295,1.5632,26700000.0
2009-08-31 07:12:00,1.56325,1.56325,1.5629,1.563,30100000.0
2009-08-31 07:13:00,1.5629,1.563,1.5628,1.5628,47800000.0
2009-08-31 07:14:00,1.5629,1.56295,1.5628,1.56295,40600000.0
2009-08-31 07:15:00,1.563,1.563,1.5629,1.56295,8500000.0
2009-08-31 07:16:00,1.56295,1.56305,1.5629,1.5629,13300000.0
2009-08-31 07:17:00,1.56295,1.563,1.56255,1.5627,55000000.0
2009-08-31 07:18:00,1.56275,1.5629,1.56255,1.5626,116000000.0
2009-08-31 07:19:00,1.56255,1.56275,1.56255,1.56275,62900000.0
2009-08-31 07:20:00,1.56275,1.56275,1.56265,1.56275,23800000.0
2009-08-31 07:21:00,1.5629,1.56355,1.56275,1.5634,142400000.0
2009-08-31 07:22:00,1.5634,1.5634,1.5628,1.563,67800000.0
2009-08-31 07:23:00,1.563,1.5632,1.5629,1.56305,67600000.0
2009-08-31 07:24:00,1.56305,1.5634,1.563,1.5634,49600000.0
2009-08-31 07:25:00,1.5634,1.5635,1.56305,1.56315,55800000.0
2009-08-31 07:26:00,1.5632,1.56355,1.56295,1.5632,87200000.0
2009-08-31 07:27:00,1.5631,1.5634,1.56305,1.56325,83700000.0
2009-08-31 07:28:00,1.56325,1.5633,1.56315,1.56325,18800000.0
2009-08-31 07:29:00,1.56325,1.5634,1.56315,1.5633,35500000.0
2009-08-31 07:30:00,1.56311,1.56311,1.56308,1.56308,21700000.0
2009-08-31 07:31:00,1.5633,1.5635,1.5633,1.56345,21700000.0
2009-08-31 07:32:00,1.56345,1.5637,1.5634,1.56345,27600000.0
2009-08-31 07:33:00,1.5635,1.5635,1.5634,1.5634,26100000.0
2009-08-31 07:34:00,1.5634,1.5634,1.56255,1.5626,65800000.0
2009-08-31 07:35:00,1.56265,1.56285,1.56215,1.56245,94900000.0
2009-08-31 07:36:00,1.5625,1.5625,1.5624,1.5624,3800000.0
2009-08-31 07:37:00,1.5624,1.56275,1.5624,1.5626,39000000.0
2009-08-31 07:38:00,1.5626,1.5627,1.56255,1.56255,36200000.0
2009-08-31 07:39:00,1.56255,1.56335,1.56255,1.5628,45200000.0
2009-08-31 07:40:00,1.56285,1.56315,1.56285,1.56315,30200000.0
2009-08-31 07:41:00,1.5631,1.56315,1.5629,1.5629,30000000.0
2009-08-31 07:42:00,1.5629,1.5629,1.5626,1.5627,38200000.0
2009-08-31 07:43:00,1.5628,1.56315,1.5626,1.5627,89000000.0
2009-08-31 07:44:00,1.56265,1.5628,1.5624,1.56265,44300000.0
2009-08-31 07:45:00,1.5626,1.56295,1.56235,1.56235,128600000.0
2009-08-31 07:46:00,1.56235,1.5628,1.56225,1.5626,63600000.0
2009-08-31 07:47:00,1.5626,1.5631,1.56235,1.56245,108300000.0
2009-08-31 07:48:00,1.5625,1.563,1.5625,1.563,27800000.0
2009-08-31 07:49:00,1.563,1.56335,1.5628,1.56335,80000000.0
2009-08-31 07:50:00,1.56335,1.56335,1.56255,1.5627,121400000.0
2009-08-31 07:51:00,1.5627,1.5628,1.5627,1.5627,45000000.0
2009-08-31 07:52:00,1.56275,1.5628,1.56265,1.56275,32000000.0
2009-08-31 07:53:00,1.56275,1.5629,1.5626,1.5629,37600000.0
2009-08-31 07:54:00,1.5629,1.56315,1.56275,1.56305,73700000.0
2009-08-31 07:55:00,1.56305,1.5631,1.563,1.5631,22600000.0
2009-08-31 07:56:00,1.5632,1.5633,1.56315,1.5633,22600000.0
2009-08-31 07:57:00,1.5633,1.56335,1.56295,1.56315,67200000.0
2009-08-31 07:58:00,1.5632,1.56325,1.5631,1.56325,51600000.0
2009-08-31 07:59:00,1.5632,1.5635,1.5631,1.5635,71200000.0
2009-08-31 08:00:00,1.5635,1.5635,1.56305,1.56345,220100000.0
2009-08-31 08:01:00,1.56355,1.5636,1.56315,1.56355,93800000.0
2009-08-31 08:02:00,1.56355,1.5639,1.5635,1.56385,110500000.0
2009-08-31 08:03:00,1.5639,1.56405,1.5636,1.56365,159200000.0
2009-08-31 08:04:00,1.56365,1.56385,1.56355,1.56365,166500000.0
2009-08-31 08:05:00,1.56355,1.5636,1.5633,1.56335,118400000.0
2009-08-31 08:06:00,1.5633,1.56365,1.56325,1.5636,65400000.0
2009-08-31 08:07:00,1.5635,1.5636,1.5632,1.5632,37800000.0
2009-08-31 08:08:00,1.56325,1.5634,1.5632,1.5633,93000000.0
2009-08-31 08:09:00,1.5633,1.56375,1.5631,1.5632,159300000.0
2009-08-31 08:10:00,1.5632,1.5634,1.5625,1.5633,176100000.0
2009-08-31 08:11:00,1.5633,1.5633,1.5625,1.56275,165800000.0
2009-08-31 08:12:00,1.56285,1.56315,1.5627,1.56315,163000000.0
2009-08-31 08:13:00,1.56305,1.56305,1.56215,1.56235,77300000.0
2009-08-31 08:14:00,1.56235,1.5626,1.5623,1.5626,151800000.0
2009-08-31 08:15:00,1.56245,1.563,1.56205,1.5625,281500000.0
2009-08-31 08:16:00,1.5625,1.5627,1.5623,1.5624,165100000.0
2009-08-31 08:17:00,1.5623,1.5627,1.562,1.5627,173800000.0
2009-08-31 08:18:00,1.56275,1.56295,1.5625,1.56265,147400000.0
2009-08-31 08:19:00,1.56265,1.56285,1.5624,1.56275,94400000.0
2009-08-31 08:20:00,1.5627,1.5629,1.56265,1.5628,30400000.0
2009-08-31 08:21:00,1.56275,1.5628,1.56205,1.56215,87800000.0
2009-08-31 08:22:00,1.56205,1.5624,1.56205,1.56235,116600000.0
2009-08-31 08:23:00,1.5623,1.56265,1.5623,1.56265,62000000.0
2009-08-31 08:24:00,1.56265,1.5627,1.5623,1.5623,146200000.0
2009-08-31 08:25:00,1.5623,1.5626,1.5623,1.56245,112300000.0
2009-08-31 08:26:00,1.56245,1.5626,1.56225,1.5626,216000000.0
2009-08-31 08:27:00,1.56265,1.5627,1.56255,1.5626,43100000.0
2009-08-31 08:28:00,1.5626,1.5626,1.56245,1.56245,86500000.0
2009-08-31 08:29:00,1.56245,1.5626,1.5623,1.5626,112000000.0
2009-08-31 08:30:00,1.56245,1.56265,1.56245,1.5626,63600000.0
2009-08-31 08:31:00,1.5626,1.5626,1.5624,1.56255,25200000.0
2009-08-31 08:32:00,1.56245,1.5629,1.56245,1.5629,29200000.0
2009-08-31 08:33:00,1.5629,1.563,1.56245,1.5625,56100000.0
2009-08-31 08:34:00,1.5625,1.5627,1.5624,1.5627,150000000.0
2009-08-31 08:35:00,1.5627,1.5628,1.56245,1.5627,102100000.0
2009-08-31 08:36:00,1.5627,1.5627,1.5625,1.56255,124000000.0
2009-08-31 08:37:00,1.56255,1.5626,1.5625,1.5625,117800000.0
2009-08-31 08:38:00,1.5625,1.56305,1.5625,1.56285,147800000.0
2009-08-31 08:39:00,1.56285,1.5633,1.5628,1.5633,96200000.0
2009-08-31 08:40:00,1.5633,1.5635,1.56295,1.5632,109700000.0
2009-08-31 08:41:00,1.5633,1.56335,1.56295,1.563,74200000.0
2009-08-31 08:42:00,1.56295,1.56325,1.56295,1.5632,82400000.0
2009-08-31 08:43:00,1.5632,1.56335,1.5631,1.5633,92900000.0
2009-08-31 08:44:00,1.5633,1.56355,1.5632,1.56325,122700000.0
2009-08-31 08:45:00,1.5632,1.5634,1.5631,1.56335,112500000.0
2009-08-31 08:46:00,1.5633,1.56355,1.5633,1.5634,136800000.0
2009-08-31 08:47:00,1.56335,1.56355,1.56335,1.56345,28800000.0
2009-08-31 08:48:00,1.56345,1.5635,1.56325,1.5634,140500000.0
2009-08-31 08:49:00,1.56345,1.5636,1.563,1.56325,178300000.0
2009-08-31 08:50:00,1.56325,1.56325,1.56305,1.5632,263200000.0
2009-08-31 08:51:00,1.56315,1.56335,1.56315,1.5633,126000000.0
2009-08-31 08:52:00,1.56335,1.56335,1.56295,1.5631,124100000.0
2009-08-31 08:53:00,1.5632,1.56325,1.56295,1.56305,76900000.0
2009-08-31 08:54:00,1.5631,1.5631,1.5626,1.56275,21000000.0
2009-08-31 08:55:00,1.56275,1.5631,1.5626,1.56305,105700000.0
2009-08-31 08:56:00,1.5629,1.5634,1.5629,1.5634,39500000.0
2009-08-31 08:57:00,1.5635,1.56365,1.5634,1.56365,67100000.0
2009-08-31 08:58:00,1.56365,1.56385,1.56315,1.56325,142700000.0
2009-08-31 08:59:00,1.5633,1.56435,1.5633,1.56435,202400000.0
2009-08-31 09:00:00,1.5643,1.56525,1.564,1.56515,188100000.0
2009-08-31 09:01:00,1.56515,1.56535,1.56485,1.5652,252200000.0
2009-08-31 09:02:00,1.56515,1.56585,1.56515,1.5655,205700000.0
2009-08-31 09:03:00,1.5655,1.5663,1.5655,1.56595,148100000.0
2009-08-31 09:04:00,1.56595,1.566,1.5655,1.5656,215200000.0
2009-08-31 09:05:00,1.5656,1.5663,1.5656,1.56615,323100000.0
2009-08-31 09:06:00,1.56615,1.567,1.56615,1.56695,205300000.0
2009-08-31 09:07:00,1.567,1.5671,1.56665,1.5667,224900000.0
2009-08-31 09:08:00,1.5667,1.567,1.56665,1.56665,138800000.0
2009-08-31 09:09:00,1.5666,1.5666,1.56555,1.56565,293300000.0
2009-08-31 09:10:00,1.56565,1.56605,1.56545,1.56555,96200000.0
2009-08-31 09:11:00,1.56555,1.5659,1.5652,1.56535,225500000.0
2009-08-31 09:12:00,1.56535,1.566,1.5652,1.566,293700000.0
2009-08-31 09:13:00,1.5661,1.5661,1.56575,1.56585,241900000.0
2009-08-31 09:14:00,1.5659,1.5665,1.5657,1.56625,372900000.0
2009-08-31 09:15:00,1.56625,1.56655,1.56605,1.5664,248100000.0
2009-08-31 09:16:00,1.5664,1.56655,1.5663,1.5663,190200000.0
2009-08-31 09:17:00,1.5663,1.5666,1.56625,1.5666,182700000.0
2009-08-31 09:18:00,1.56655,1.5671,1.56645,1.5671,278800000.0
2009-08-31 09:19:00,1.5671,1.56725,1.5666,1.56665,142300000.0
2009-08-31 09:20:00,1.5667,1.5669,1.5662,1.5664,177100000.0
2009-08-31 09:21:00,1.5664,1.5669,1.5663,1.5669,130600000.0
2009-08-31 09:22:00,1.5669,1.5675,1.5668,1.5673,148500000.0
2009-08-31 09:23:00,1.56725,1.56775,1.5671,1.5677,160600000.0
2009-08-31 09:24:00,1.56785,1.5687,1.56785,1.56835,235100000.0
2009-08-31 09:25:00,1.5685,1.56885,1.56845,1.56865,143600000.0
2009-08-31 09:26:00,1.56865,1.56935,1.56845,1.56935,123900000.0
2009-08-31 09:27:00,1.56925,1.5695,1.5691,1.5694,120400000.0
2009-08-31 09:28:00,1.5694,1.56955,1.56825,1.5686,193100000.0
2009-08-31 09:29:00,1.5686,1.5687,1.5675,1.56755,371700000.0
2009-08-31 09:30:00,1.56755,1.56785,1.5672,1.56775,315600000.0
2009-08-31 09:31:00,1.56785,1.56835,1.5677,1.56835,268500000.0
2009-08-31 09:32:00,1.56835,1.5685,1.5678,1.568,184700000.0
2009-08-31 09:33:00,1.5681,1.5684,1.5681,1.5684,110300000.0
2009-08-31 09:34:00,1.5684,1.56865,1.5675,1.56785,169500000.0
2009-08-31 09:35:00,1.5677,1.56775,1.5674,1.5677,276400000.0
2009-08-31 09:36:00,1.5677,1.56825,1.5676,1.5678,228100000.0
2009-08-31 09:37:00,1.5678,1.56785,1.56765,1.56775,183300000.0
2009-08-31 09:38:00,1.56785,1.56785,1.5675,1.5677,150600000.0
2009-08-31 09:39:00,1.5677,1.5681,1.5677,1.568,229700000.0
2009-08-31 09:40:00,1.568,1.56845,1.56795,1.56815,122000000.0
2009-08-31 09:41:00,1.5682,1.5684,1.56815,1.5684,70900000.0
2009-08-31 09:42:00,1.5683,1.56845,1.56805,1.5681,264700000.0
2009-08-31 09:43:00,1.5682,1.5683,1.56745,1.56755,242700000.0
2009-08-31 09:44:00,1.56755,1.5676,1.56725,1.5674,129300000.0
2009-08-31 09:45:00,1.5674,1.5682,1.5674,1.56815,103100000.0
2009-08-31 09:46:00,1.56815,1.56845,1.56815,1.5682,131800000.0
2009-08-31 09:47:00,1.5682,1.5688,1.5682,1.5686,236200000.0
2009-08-31 09:48:00,1.5686,1.5688,1.5685,1.56865,122300000.0
2009-08-31 09:49:00,1.56865,1.56865,1.56835,1.56855,85300000.0
2009-08-31 09:50:00,1.56855,1.56855,1.56835,1.5684,87500000.0
2009-08-31 09:51:00,1.56835,1.5684,1.56825,1.5683,141800000.0
2009-08-31 09:52:00,1.56825,1.56865,1.56825,1.5685,56000000.0
2009-08-31 09:53:00,1.5685,1.5686,1.5684,1.5686,58600000.0
2009-08-31 09:54:00,1.56885,1.56915,1.5682,1.5682,168000000.0
2009-08-31 09:55:00,1.5682,1.56835,1.56815,1.56815,119200000.0
2009-08-31 09:56:00,1.56815,1.5684,1.56815,1.56835,86900000.0
2009-08-31 09:57:00,1.56835,1.56835,1.56795,1.56795,103000000.0
2009-08-31 09:58:00,1.56795,1.56815,1.5678,1.5679,167500000.0
2009-08-31 09:59:00,1.5679,1.56865,1.5675,1.56865,358900000.0
2009-08-31 10:00:00,1.56865,1.5687,1.56825,1.56825,241700000.0
2009-08-31 10:01:00,1.56835,1.56855,1.5683,1.5684,31800000.0
2009-08-31 10:02:00,1.5683,1.5684,1.568,1.56805,140200000.0
2009-08-31 10:03:00,1.568,1.568,1.5679,1.5679,107300000.0
2009-08-31 10:04:00,1.5679,1.5679,1.5676,1.56785,179700000.0
2009-08-31 10:05:00,1.56785,1.56855,1.56785,1.56855,67800000.0
2009-08-31 10:06:00,1.56845,1.56875,1.56835,1.56845,66400000.0
2009-08-31 10:07:00,1.56845,1.5686,1.56835,1.5686,17600000.0
2009-08-31 10:08:00,1.56855,1.5686,1.5684,1.56845,65600000.0
2009-08-31 10:09:00,1.56845,1.56875,1.56845,1.56875,41600000.0
2009-08-31 10:10:00,1.56875,1.5689,1.56865,1.56875,54400000.0
2009-08-31 10:11:00,1.56865,1.5691,1.56865,1.5691,116200000.0
2009-08-31 10:12:00,1.5691,1.5693,1.5688,1.56895,131100000.0
2009-08-31 10:13:00,1.56895,1.56935,1.5689,1.56925,142600000.0
2009-08-31 10:14:00,1.5693,1.56935,1.5688,1.56905,127400000.0
2009-08-31 10:15:00,1.56905,1.56935,1.569,1.56935,62200000.0
2009-08-31 10:16:00,1.5693,1.56965,1.5692,1.5693,67400000.0
2009-08-31 10:17:00,1.5693,1.5694,1.5692,1.5693,62400000.0
2009-08-31 10:18:00,1.5693,1.56985,1.56905,1.56905,172200000.0
2009-08-31 10:19:00,1.5691,1.56975,1.56905,1.56965,114200000.0
2009-08-31 10:20:00,1.5695,1.57025,1.5695,1.57015,134600000.0
2009-08-31 10:21:00,1.57005,1.57005,1.57,1.57,3400000.0
2009-08-31 10:22:00,1.57,1.57015,1.56975,1.56975,89400000.0
2009-08-31 10:23:00,1.56975,1.57025,1.56955,1.57005,94900000.0
2009-08-31 10:24:00,1.57005,1.57005,1.56975,1.57,59900000.0
2009-08-31 10:25:00,1.57,1.57,1.5699,1.57,10400000.0
2009-08-31 10:26:00,1.5699,1.56995,1.56955,1.56965,67600000.0
2009-08-31 10:27:00,1.56975,1.57,1.56935,1.56955,164600000.0
2009-08-31 10:28:00,1.5695,1.5695,1.56865,1.5688,60800000.0
2009-08-31 10:29:00,1.56885,1.56945,1.5687,1.56885,140900000.0
2009-08-31 10:30:00,1.5688,1.5693,1.56835,1.56885,142900000.0
2009-08-31 10:31:00,1.56885,1.5691,1.56825,1.5689,157800000.0
2009-08-31 10:32:00,1.5689,1.5689,1.56815,1.56825,100600000.0
2009-08-31 10:33:00,1.56815,1.5684,1.56815,1.56835,31000000.0
2009-08-31 10:34:00,1.5683,1.5685,1.5681,1.5682,41100000.0
2009-08-31 10:35:00,1.5682,1.5682,1.5681,1.5682,10700000.0
2009-08-31 10:36:00,1.56815,1.56815,1.56795,1.56795,15000000.0
2009-08-31 10:37:00,1.56805,1.56825,1.56805,1.56815,62300000.0
2009-08-31 10:38:00,1.5682,1.5685,1.5682,1.56825,54800000.0
2009-08-31 10:39:00,1.5683,1.56905,1.5683,1.569,37800000.0
2009-08-31 10:40:00,1.56895,1.56945,1.5688,1.5692,109400000.0
2009-08-31 10:41:00,1.5692,1.56935,1.5692,1.5693,13000000.0
2009-08-31 10:42:00,1.56925,1.5697,1.56915,1.56955,99700000.0
2009-08-31 10:43:00,1.5697,1.5702,1.56945,1.57015,150800000.0
2009-08-31 10:44:00,1.5701,1.57035,1.5698,1.5701,157400000.0
2009-08-31 10:45:00,1.57015,1.57015,1.5699,1.57015,135900000.0
2009-08-31 10:46:00,1.57015,1.57015,1.57,1.57005,69900000.0
2009-08-31 10:47:00,1.56995,1.57,1.5695,1.5695,86300000.0
2009-08-31 10:48:00,1.5696,1.5696,1.56945,1.56945,14600000.0
2009-08-31 10:49:00,1.5694,1.56955,1.5692,1.56945,97500000.0
2009-08-31 10:50:00,1.56945,1.5695,1.5693,1.5695,95300000.0
2009-08-31 10:51:00,1.56945,1.5696,1.5694,1.5695,28700000.0
2009-08-31 10:52:00,1.56955,1.56995,1.56915,1.56935,110900000.0
2009-08-31 10:53:00,1.56935,1.56935,1.5688,1.5689,153600000.0
2009-08-31 10:54:00,1.5689,1.5691,1.5687,1.56895,83300000.0
2009-08-31 10:55:00,1.56895,1.5695,1.56895,1.56895,114000000.0
2009-08-31 10:56:00,1.569,1.5691,1.5686,1.56875,74100000.0
2009-08-31 10:57:00,1.5687,1.5691,1.56825,1.5684,228500000.0
2009-08-31 10:58:00,1.56845,1.5686,1.56825,1.56825,158800000.0
2009-08-31 10:59:00,1.56825,1.5687,1.56815,1.5686,205800000.0
2009-08-31 11:00:00,1.56855,1.5687,1.56815,1.5687,96700000.0
2009-08-31 11:01:00,1.56865,1.56915,1.56865,1.56915,40800000.0
2009-08-31 11:02:00,1.56925,1.56975,1.56925,1.5696,139200000.0
2009-08-31 11:03:00,1.5697,1.57,1.5696,1.56965,96400000.0
2009-08-31 11:04:00,1.56965,1.57005,1.56955,1.56995,80900000.0
2009-08-31 11:05:00,1.56995,1.57005,1.56945,1.5695,141000000.0
2009-08-31 11:06:00,1.56955,1.56985,1.5695,1.5697,107300000.0
2009-08-31 11:07:00,1.5697,1.5698,1.5695,1.56955,55000000.0
2009-08-31 11:08:00,1.5695,1.5698,1.5694,1.56955,110000000.0
2009-08-31 11:09:00,1.5695,1.56955,1.56885,1.56885,88100000.0
2009-08-31 11:10:00,1.5688,1.5688,1.5683,1.56845,182900000.0
2009-08-31 11:11:00,1.56845,1.5686,1.5682,1.56835,110200000.0
2009-08-31 11:12:00,1.56835,1.5688,1.56825,1.5688,65200000.0
2009-08-31 11:13:00,1.56875,1.56875,1.56845,1.56865,166400000.0
2009-08-31 11:14:00,1.56885,1.5689,1.56865,1.5689,107100000.0
2009-08-31 11:15:00,1.5689,1.5691,1.5689,1.56895,128300000.0
2009-08-31 11:16:00,1.56895,1.56905,1.56875,1.56885,196400000.0
2009-08-31 11:17:00,1.56885,1.5694,1.56875,1.56925,58900000.0
2009-08-31 11:18:00,1.5692,1.5692,1.56885,1.5691,29500000.0
2009-08-31 11:19:00,1.5691,1.56935,1.5691,1.56925,54000000.0
2009-08-31 11:20:00,1.56925,1.5696,1.56895,1.5695,114800000.0
2009-08-31 11:21:00,1.5695,1.57005,1.5695,1.56995,132400000.0
2009-08-31 11:22:00,1.57,1.5701,1.56995,1.57005,29500000.0
2009-08-31 11:23:00,1.5701,1.57025,1.5701,1.57025,18000000.0
2009-08-31 11:24:00,1.57035,1.5705,1.5703,1.5705,28500000.0
2009-08-31 11:25:00,1.57045,1.57065,1.57035,1.5706,87500000.0
2009-08-31 11:26:00,1.57065,1.5708,1.57055,1.57055,118300000.0
2009-08-31 11:27:00,1.57055,1.57065,1.57045,1.5706,98300000.0
2009-08-31 11:28:00,1.5706,1.5706,1.5703,1.5704,182200000.0
2009-08-31 11:29:00,1.57045,1.57065,1.5704,1.5705,99000000.0
2009-08-31 11:30:00,1.57055,1.5706,1.5705,1.57055,29000000.0
2009-08-31 11:31:00,1.5705,1.5708,1.5705,1.5708,54900000.0
2009-08-31 11:32:00,1.5708,1.5709,1.57065,1.5709,51600000.0
2009-08-31 11:33:00,1.5709,1.5716,1.5709,1.5714,98500000.0
2009-08-31 11:34:00,1.5714,1.57145,1.5711,1.57115,76000000.0
2009-08-31 11:35:00,1.5712,1.57135,1.57105,1.57125,87800000.0
2009-08-31 11:36:00,1.57125,1.5713,1.57105,1.5711,84600000.0
2009-08-31 11:37:00,1.5711,1.5717,1.5711,1.57165,100600000.0
2009-08-31 11:38:00,1.57165,1.57165,1.57145,1.5715,47400000.0
2009-08-31 11:39:00,1.5716,1.5716,1.5713,1.57135,21600000.0
2009-08-31 11:40:00,1.5714,1.5715,1.5713,1.5713,78900000.0
2009-08-31 11:41:00,1.5713,1.5716,1.5713,1.5715,58000000.0
2009-08-31 11:42:00,1.57145,1.5717,1.57145,1.5717,61800000.0
2009-08-31 11:43:00,1.5717,1.5717,1.57105,1.57155,116000000.0
2009-08-31 11:44:00,1.57155,1.5717,1.57135,1.57145,100000000.0
2009-08-31 11:45:00,1.57145,1.5717,1.57145,1.57145,48400000.0
2009-08-31 11:46:00,1.5715,1.5717,1.57145,1.5715,57300000.0
2009-08-31 11:47:00,1.5715,1.5716,1.5714,1.5716,45900000.0
2009-08-31 11:48:00,1.57165,1.5718,1.5716,1.57165,53200000.0
2009-08-31 11:49:00,1.57155,1.57155,1.57105,1.5712,38200000.0
2009-08-31 11:50:00,1.5712,1.5712,1.57115,1.57115,3400000.0
2009-08-31 11:51:00,1.57115,1.5712,1.5711,1.57115,21000000.0
2009-08-31 11:52:00,1.5711,1.57115,1.571,1.57105,32200000.0
2009-08-31 11:53:00,1.571,1.57105,1.5708,1.57085,37800000.0
2009-08-31 11:54:00,1.57095,1.57105,1.57085,1.5709,67900000.0
2009-08-31 11:55:00,1.57075,1.57095,1.5707,1.57095,70700000.0
2009-08-31 11:56:00,1.571,1.57115,1.571,1.5711,16700000.0
2009-08-31 11:57:00,1.57115,1.57125,1.5711,1.57125,10800000.0
2009-08-31 11:58:00,1.57125,1.5713,1.57125,1.5713,7000000.0
2009-08-31 11:59:00,1.57125,1.57125,1.57095,1.571,38700000.0
2009-08-31 12:00:00,1.571,1.571,1.57065,1.5708,49800000.0
2009-08-31 12:01:00,1.5708,1.5711,1.5707,1.57095,51800000.0
2009-08-31 12:02:00,1.57105,1.57125,1.57085,1.57125,58400000.0
2009-08-31 12:03:00,1.57115,1.57125,1.57105,1.57125,26600000.0
2009-08-31 12:04:00,1.5714,1.57165,1.57135,1.57155,54800000.0
2009-08-31 12:05:00,1.5716,1.57165,1.5711,1.57135,55400000.0
2009-08-31 12:06:00,1.5713,1.57155,1.5712,1.5714,73700000.0
2009-08-31 12:07:00,1.5715,1.5717,1.5715,1.5717,22600000.0
2009-08-31 12:08:00,1.5716,1.5716,1.57145,1.57155,8600000.0
2009-08-31 12:09:00,1.57165,1.5727,1.57165,1.5727,72600000.0
2009-08-31 12:10:00,1.57285,1.57285,1.57255,1.57255,55800000.0
2009-08-31 12:11:00,1.5726,1.5734,1.5726,1.5732,108600000.0
2009-08-31 12:12:00,1.57325,1.57325,1.57305,1.57315,38600000.0
2009-08-31 12:13:00,1.57315,1.57315,1.57275,1.5728,93100000.0
2009-08-31 12:14:00,1.5728,1.5729,1.5727,1.57275,121800000.0
2009-08-31 12:15:00,1.57275,1.5728,1.5726,1.5726,91500000.0
2009-08-31 12:16:00,1.5726,1.5728,1.57255,1.57255,96500000.0
2009-08-31 12:17:00,1.57255,1.5727,1.5721,1.5727,196200000.0
2009-08-31 12:18:00,1.5726,1.5729,1.57255,1.5729,38200000.0
2009-08-31 12:19:00,1.57295,1.57325,1.57295,1.5731,24000000.0
2009-08-31 12:20:00,1.5731,1.57325,1.5731,1.5732,35200000.0
2009-08-31 12:21:00,1.5732,1.5733,1.5729,1.573,89400000.0
2009-08-31 12:22:00,1.57295,1.5731,1.57295,1.5731,102200000.0
2009-08-31 12:23:00,1.5731,1.5731,1.5729,1.573,19100000.0
2009-08-31 12:24:00,1.573,1.57305,1.57285,1.57305,41200000.0
2009-08-31 12:25:00,1.57305,1.57305,1.57285,1.57285,74500000.0
2009-08-31 12:26:00,1.5728,1.5728,1.5726,1.5727,50600000.0
2009-08-31 12:27:00,1.5727,1.57275,1.5725,1.57265,29400000.0
2009-08-31 12:28:00,1.5727,1.57275,1.57255,1.57275,56600000.0
2009-08-31 12:29:00,1.57295,1.5732,1.57285,1.5731,69400000.0
2009-08-31 12:30:00,1.5731,1.57325,1.5729,1.5731,27000000.0
2009-08-31 12:31:00,1.5731,1.5732,1.57305,1.5731,23900000.0
2009-08-31 12:32:00,1.5731,1.5732,1.5731,1.57315,39400000.0
2009-08-31 12:33:00,1.57315,1.5734,1.57315,1.5733,22300000.0
2009-08-31 12:34:00,1.5733,1.5734,1.5732,1.5734,17500000.0
2009-08-31 12:35:00,1.57335,1.57335,1.5732,1.5732,76800000.0
2009-08-31 12:36:00,1.5732,1.57325,1.57295,1.5731,50900000.0
2009-08-31 12:37:00,1.57315,1.5736,1.57315,1.57355,50200000.0
2009-08-31 12:38:00,1.57355,1.57375,1.57335,1.5735,77300000.0
2009-08-31 12:39:00,1.5735,1.57375,1.57335,1.57365,61000000.0
2009-08-31 12:40:00,1.5736,1.5738,1.5734,1.57345,39200000.0
2009-08-31 12:41:00,1.5734,1.5735,1.5732,1.57325,90600000.0
2009-08-31 12:42:00,1.57335,1.5737,1.5732,1.5735,103100000.0
2009-08-31 12:43:00,1.5735,1.57365,1.5735,1.5736,29600000.0
2009-08-31 12:44:00,1.5736,1.5736,1.5733,1.5734,99100000.0
2009-08-31 12:45:00,1.5734,1.57355,1.5733,1.5733,117100000.0
2009-08-31 12:46:00,1.57325,1.57325,1.57285,1.57315,99000000.0
2009-08-31 12:47:00,1.57315,1.5732,1.57295,1.57295,75300000.0
2009-08-31 12:48:00,1.57295,1.5732,1.5729,1.5732,73600000.0
2009-08-31 12:49:00,1.5732,1.57335,1.5732,1.57335,25600000.0
2009-08-31 12:50:00,1.57335,1.5734,1.5731,1.5732,47300000.0
2009-08-31 12:51:00,1.5732,1.5732,1.5727,1.573,114500000.0
2009-08-31 12:52:00,1.573,1.5732,1.5725,1.57255,101600000.0
2009-08-31 12:53:00,1.57255,1.57265,1.5724,1.57255,53200000.0
2009-08-31 12:54:00,1.57255,1.57265,1.57245,1.5726,61500000.0
2009-08-31 12:55:00,1.5725,1.57275,1.5722,1.57275,66100000.0
2009-08-31 12:56:00,1.57275,1.5729,1.5725,1.5729,63700000.0
2009-08-31 12:57:00,1.57285,1.5729,1.57255,1.57285,60500000.0
2009-08-31 12:58:00,1.57275,1.5728,1.5723,1.5724,151600000.0
2009-08-31 12:59:00,1.57245,1.5726,1.5721,1.5724,91200000.0
2009-08-31 13:00:00,1.5725,1.5725,1.5719,1.5723,90500000.0
2009-08-31 13:01:00,1.5723,1.57245,1.57185,1.57225,86500000.0
2009-08-31 13:02:00,1.5722,1.57285,1.5721,1.57265,110100000.0
2009-08-31 13:03:00,1.57265,1.5732,1.5726,1.57295,89000000.0
2009-08-31 13:04:00,1.573,1.5741,1.573,1.5737,143400000.0
2009-08-31 13:05:00,1.5737,1.5739,1.5737,1.5738,65600000.0
2009-08-31 13:06:00,1.5739,1.5747,1.5738,1.5746,123400000.0
2009-08-31 13:07:00,1.5746,1.5746,1.57385,1.5739,105000000.0
2009-08-31 13:08:00,1.5739,1.57445,1.5739,1.57435,76400000.0
2009-08-31 13:09:00,1.57435,1.57585,1.5743,1.5751,204400000.0
2009-08-31 13:10:00,1.57535,1.57545,1.5749,1.5754,127500000.0
2009-08-31 13:11:00,1.57535,1.5758,1.57535,1.57555,126900000.0
2009-08-31 13:12:00,1.5756,1.57625,1.5755,1.5761,195900000.0
2009-08-31 13:13:00,1.57615,1.57635,1.576,1.5763,87000000.0
2009-08-31 13:14:00,1.57635,1.57665,1.5763,1.5765,138000000.0
2009-08-31 13:15:00,1.57655,1.5766,1.5761,1.5765,97800000.0
2009-08-31 13:16:00,1.57645,1.5765,1.57605,1.57615,135300000.0
2009-08-31 13:17:00,1.57615,1.57625,1.5758,1.57595,72900000.0
2009-08-31 13:18:00,1.57585,1.576,1.57575,1.57595,171200000.0
2009-08-31 13:19:00,1.57585,1.5759,1.57555,1.57575,272200000.0
2009-08-31 13:20:00,1.5757,1.5764,1.5755,1.57615,155400000.0
2009-08-31 13:21:00,1.576,1.57615,1.5752,1.5754,278400000.0
2009-08-31 13:22:00,1.5754,1.57545,1.5751,1.5752,188600000.0
2009-08-31 13:23:00,1.57525,1.5756,1.575,1.57525,207900000.0
2009-08-31 13:24:00,1.5754,1.5757,1.5753,1.57555,82900000.0
2009-08-31 13:25:00,1.57555,1.57565,1.5754,1.5754,68600000.0
2009-08-31 13:26:00,1.57555,1.57575,1.5753,1.57535,84000000.0
2009-08-31 13:27:00,1.5753,1.5756,1.5753,1.5756,51700000.0
2009-08-31 13:28:00,1.5756,1.5757,1.5753,1.57565,75700000.0
2009-08-31 13:29:00,1.57575,1.57585,1.5739,1.5743,246600000.0
2009-08-31 13:30:00,1.5743,1.5745,1.5738,1.5739,274400000.0
2009-08-31 13:31:00,1.57395,1.57415,1.5736,1.57395,238400000.0
2009-08-31 13:32:00,1.57395,1.57425,1.57395,1.5741,69000000.0
2009-08-31 13:33:00,1.57415,1.57535,1.57405,1.57535,108200000.0
2009-08-31 13:34:00,1.57535,1.57555,1.57515,1.5755,110000000.0
2009-08-31 13:35:00,1.5755,1.576,1.57525,1.57595,143500000.0
2009-08-31 13:36:00,1.5759,1.57655,1.5759,1.5764,162100000.0
2009-08-31 13:37:00,1.5765,1.5773,1.57625,1.5773,65300000.0
2009-08-31 13:38:00,1.5774,1.5774,1.57675,1.57685,153200000.0
2009-08-31 13:39:00,1.57685,1.5772,1.5768,1.577,69000000.0
2009-08-31 13:40:00,1.57715,1.5776,1.57715,1.5772,116200001.0
2009-08-31 13:41:00,1.5773,1.5776,1.57715,1.57735,40300000.0
2009-08-31 13:42:00,1.5773,1.57745,1.57705,1.5772,52000000.0
2009-08-31 13:43:00,1.5772,1.5772,1.57665,1.5767,172900000.0
2009-08-31 13:44:00,1.5767,1.5767,1.57645,1.57645,117100000.0
2009-08-31 13:45:00,1.5765,1.5772,1.5765,1.57695,301100000.0
2009-08-31 13:46:00,1.577,1.5771,1.57685,1.5769,179700000.0
2009-08-31 13:47:00,1.5768,1.5772,1.5768,1.5771,70100000.0
2009-08-31 13:48:00,1.57705,1.57725,1.57685,1.57695,88000000.0
2009-08-31 13:49:00,1.577,1.57705,1.5769,1.57695,171300000.0
2009-08-31 13:50:00,1.57695,1.57695,1.5766,1.5766,148400000.0
2009-08-31 13:51:00,1.5766,1.5768,1.5766,1.5767,78000000.0
2009-08-31 13:52:00,1.5767,1.5768,1.57665,1.5767,108800000.0
2009-08-31 13:53:00,1.5767,1.5768,1.5766,1.5766,85600000.0
2009-08-31 13:54:00,1.57665,1.57675,1.57655,1.57675,180100000.0
2009-08-31 13:55:00,1.5768,1.57685,1.57635,1.5764,223000000.0
2009-08-31 13:56:00,1.5764,1.5769,1.5764,1.5768,163600000.0
2009-08-31 13:57:00,1.5768,1.57705,1.57675,1.57695,39800000.0
2009-08-31 13:58:00,1.57695,1.57695,1.57695,1.57695,3700000.0
2009-08-31 13:59:00,1.57685,1.577,1.57675,1.57685,89600000.0
2009-08-31 14:00:00,1.5768,1.57725,1.57675,1.57725,159400000.0
2009-08-31 14:01:00,1.57725,1.5777,1.57695,1.5777,90600000.0
2009-08-31 14:02:00,1.57765,1.5784,1.57765,1.5782,118800000.0
2009-08-31 14:03:00,1.57815,1.57825,1.57775,1.57775,213400000.0
2009-08-31 14:04:00,1.57775,1.578,1.57765,1.57785,272000000.0
2009-08-31 14:05:00,1.57785,1.57805,1.57745,1.578,471800000.0
2009-08-31 14:06:00,1.57795,1.58015,1.57795,1.5799,493200000.0
2009-08-31 14:07:00,1.5799,1.5809,1.57975,1.58035,562400000.0
2009-08-31 14:08:00,1.5804,1.58045,1.57985,1.5801,427300000.0
2009-08-31 14:09:00,1.58,1.58,1.57905,1.5794,443800000.0
2009-08-31 14:10:00,1.57945,1.5795,1.5791,1.5792,153400000.0
2009-08-31 14:11:00,1.5792,1.57955,1.5791,1.5795,211300000.0
2009-08-31 14:12:00,1.57955,1.5798,1.5793,1.57975,247200000.0
2009-08-31 14:13:00,1.57975,1.5801,1.5795,1.5801,297000000.0
2009-08-31 14:14:00,1.5801,1.58035,1.57915,1.5793,306200000.0
2009-08-31 14:15:00,1.57945,1.57985,1.57925,1.5794,307300000.0
2009-08-31 14:16:00,1.5794,1.57945,1.5791,1.5793,212500000.0
2009-08-31 14:17:00,1.57925,1.58025,1.57925,1.5801,192100000.0
2009-08-31 14:18:00,1.58005,1.5802,1.58,1.58015,185800000.0
2009-08-31 14:19:00,1.58015,1.5805,1.57985,1.58,282300000.0
2009-08-31 14:20:00,1.57995,1.58095,1.5798,1.5808,431900000.0
2009-08-31 14:21:00,1.58085,1.5809,1.5803,1.58065,213500000.0
2009-08-31 14:22:00,1.58075,1.5814,1.58075,1.5814,260200000.0
2009-08-31 14:23:00,1.5814,1.5818,1.58125,1.58155,407600000.0
2009-08-31 14:24:00,1.5814,1.5814,1.5806,1.5807,402600000.0
2009-08-31 14:25:00,1.5808,1.58115,1.5807,1.58105,300400000.0
2009-08-31 14:26:00,1.58105,1.5811,1.5806,1.5806,225300000.0
2009-08-31 14:27:00,1.58075,1.58075,1.5802,1.5803,373000000.0
2009-08-31 14:28:00,1.58025,1.58115,1.58025,1.5811,435400000.0
2009-08-31 14:29:00,1.58105,1.58125,1.58025,1.58075,188300000.0
2009-08-31 14:30:00,1.58075,1.581,1.57995,1.58005,246500000.0
2009-08-31 14:31:00,1.58005,1.58005,1.579,1.579,312600000.0
2009-08-31 14:32:00,1.579,1.5797,1.579,1.5794,290100000.0
2009-08-31 14:33:00,1.57935,1.5803,1.57935,1.58015,275300000.0
2009-08-31 14:34:00,1.5802,1.58055,1.5801,1.58055,238300000.0
2009-08-31 14:35:00,1.58055,1.58095,1.58035,1.58095,413400000.0
2009-08-31 14:36:00,1.581,1.58145,1.5808,1.5814,278900000.0
2009-08-31 14:37:00,1.5815,1.5822,1.58145,1.58205,286800000.0
2009-08-31 14:38:00,1.58215,1.5822,1.5818,1.5818,287700000.0
2009-08-31 14:39:00,1.5818,1.58265,1.5818,1.58255,408700000.0
2009-08-31 14:40:00,1.5827,1.5829,1.5824,1.58275,439900000.0
2009-08-31 14:41:00,1.5831,1.5832,1.5824,1.58255,341300000.0
2009-08-31 14:42:00,1.58255,1.58275,1.58235,1.5825,240400000.0
2009-08-31 14:43:00,1.5825,1.5826,1.5823,1.58235,198400000.0
2009-08-31 14:44:00,1.58235,1.58245,1.5822,1.5824,216300000.0
2009-08-31 14:45:00,1.5824,1.58255,1.5823,1.5823,202000000.0
2009-08-31 14:46:00,1.5823,1.58235,1.5822,1.5822,128200000.0
2009-08-31 14:47:00,1.5822,1.58225,1.58195,1.58195,106800000.0
2009-08-31 14:48:00,1.58195,1.582,1.57995,1.5812,476600000.0
2009-08-31 14:49:00,1.5812,1.58135,1.581,1.58125,329400000.0
2009-08-31 14:50:00,1.58125,1.58215,1.58105,1.58205,368100000.0
2009-08-31 14:51:00,1.58205,1.58215,1.5815,1.58205,419500000.0
2009-08-31 14:52:00,1.5821,1.58275,1.58185,1.58275,505600000.0
2009-08-31 14:53:00,1.5827,1.58285,1.5825,1.58255,303900000.0
2009-08-31 14:54:00,1.58255,1.5828,1.5816,1.5818,233900000.0
2009-08-31 14:55:00,1.58175,1.5819,1.58125,1.5814,329200000.0
2009-08-31 14:56:00,1.5814,1.58155,1.58115,1.58115,121800000.0
2009-08-31 14:57:00,1.58115,1.58115,1.58075,1.5811,187900000.0
2009-08-31 14:58:00,1.5811,1.5813,1.58095,1.58105,296900000.0
2009-08-31 14:59:00,1.58105,1.58125,1.58075,1.581,183200000.0
2009-08-31 15:00:00,1.58105,1.5815,1.5809,1.58135,213200000.0
2009-08-31 15:01:00,1.58125,1.58125,1.58095,1.5811,39200000.0
2009-08-31 15:02:00,1.5811,1.5812,1.5807,1.5809,120900000.0
2009-08-31 15:03:00,1.58095,1.5812,1.58085,1.58095,204400000.0
2009-08-31 15:04:00,1.581,1.5813,1.5809,1.58105,205500000.0
2009-08-31 15:05:00,1.5811,1.5812,1.58075,1.581,224700000.0
2009-08-31 15:06:00,1.58095,1.58255,1.58095,1.58255,487300000.0
2009-08-31 15:07:00,1.5825,1.58255,1.5815,1.58225,307800001.0
2009-08-31 15:08:00,1.58225,1.58225,1.58165,1.58185,353900000.0
2009-08-31 15:09:00,1.58185,1.58185,1.58075,1.581,290200000.0
2009-08-31 15:10:00,1.581,1.58125,1.58095,1.5812,216600000.0
2009-08-31 15:11:00,1.5812,1.5817,1.5812,1.5815,265100000.0
2009-08-31 15:12:00,1.5815,1.5819,1.58115,1.58145,382500000.0
2009-08-31 15:13:00,1.5814,1.582,1.5814,1.58185,367400000.0
2009-08-31 15:14:00,1.58185,1.5819,1.58155,1.5818,137900000.0
2009-08-31 15:15:00,1.58185,1.5822,1.5817,1.5817,299800000.0
2009-08-31 15:16:00,1.58175,1.58195,1.5812,1.58125,426000000.0
2009-08-31 15:17:00,1.58125,1.5817,1.58115,1.5816,277200000.0
2009-08-31 15:18:00,1.58145,1.58145,1.58105,1.5812,183300000.0
2009-08-31 15:19:00,1.58115,1.58115,1.5808,1.58095,169500000.0
2009-08-31 15:20:00,1.581,1.5817,1.5808,1.58145,232200000.0
2009-08-31 15:21:00,1.58155,1.58195,1.58145,1.5816,270800000.0
2009-08-31 15:22:00,1.5816,1.58175,1.5814,1.5815,313900000.0
2009-08-31 15:23:00,1.5815,1.58185,1.5815,1.58165,246300000.0
2009-08-31 15:24:00,1.58175,1.58235,1.58165,1.5823,228700000.0
2009-08-31 15:25:00,1.58235,1.58265,1.5823,1.58255,151200000.0
2009-08-31 15:26:00,1.58255,1.58305,1.5824,1.5829,344900000.0
2009-08-31 15:27:00,1.5829,1.5831,1.58275,1.5828,268800000.0
2009-08-31 15:28:00,1.5828,1.583,1.5827,1.5828,286200000.0
2009-08-31 15:29:00,1.5828,1.58285,1.58205,1.5822,348300000.0
2009-08-31 15:30:00,1.5822,1.5825,1.58215,1.58235,330600000.0
2009-08-31 15:31:00,1.5824,1.58255,1.58185,1.582,270800000.0
2009-08-31 15:32:00,1.5819,1.58205,1.5818,1.5819,152900000.0
2009-08-31 15:33:00,1.58185,1.58215,1.5818,1.58195,178900000.0
2009-08-31 15:34:00,1.58195,1.58245,1.58185,1.582,538000000.0
2009-08-31 15:35:00,1.58195,1.5821,1.5818,1.5821,385500000.0
2009-08-31 15:36:00,1.58205,1.58255,1.58195,1.5825,502700000.0
2009-08-31 15:37:00,1.5824,1.58265,1.5824,1.5826,448900000.0
2009-08-31 15:38:00,1.5826,1.5827,1.58225,1.5823,174600000.0
2009-08-31 15:39:00,1.5823,1.58235,1.5821,1.58225,231000000.0
2009-08-31 15:40:00,1.58225,1.5829,1.58225,1.5829,280500000.0
2009-08-31 15:41:00,1.5829,1.5838,1.58285,1.58365,406700000.0
2009-08-31 15:42:00,1.5835,1.58355,1.5824,1.5824,414500000.0
2009-08-31 15:43:00,1.58245,1.5827,1.5818,1.58185,299600000.0
2009-08-31 15:44:00,1.58185,1.5819,1.58105,1.58165,375400000.0
2009-08-31 15:45:00,1.5816,1.58185,1.58085,1.58085,702600000.0
2009-08-31 15:46:00,1.58085,1.5809,1.57995,1.58075,458600000.0
2009-08-31 15:47:00,1.58075,1.58145,1.5803,1.581,496200000.0
2009-08-31 15:48:00,1.58095,1.58205,1.58095,1.58205,441100000.0
2009-08-31 15:49:00,1.5821,1.58215,1.58075,1.5808,325200000.0
2009-08-31 15:50:00,1.5808,1.58115,1.58065,1.58105,356400000.0
2009-08-31 15:51:00,1.58105,1.58145,1.58065,1.5808,415700000.0
2009-08-31 15:52:00,1.5809,1.58105,1.58055,1.58105,387000000.0
2009-08-31 15:53:00,1.58105,1.5813,1.58045,1.58045,364300000.0
2009-08-31 15:54:00,1.5804,1.58115,1.58015,1.581,333600000.0
2009-08-31 15:55:00,1.581,1.58155,1.58085,1.58145,272100000.0
2009-08-31 15:56:00,1.58145,1.58145,1.5808,1.5809,259600000.0
2009-08-31 15:57:00,1.58095,1.58125,1.58085,1.5811,152100000.0
2009-08-31 15:58:00,1.58115,1.5813,1.5804,1.5804,203300000.0
2009-08-31 15:59:00,1.5804,1.5806,1.57885,1.579,318700000.0
2009-08-31 16:00:00,1.579,1.57995,1.57835,1.57995,500200000.0
2009-08-31 16:01:00,1.5799,1.57995,1.57955,1.57985,244900000.0
2009-08-31 16:02:00,1.5798,1.5801,1.5797,1.5798,585600000.0
2009-08-31 16:03:00,1.5798,1.58,1.57905,1.5794,343600000.0
2009-08-31 16:04:00,1.57945,1.57995,1.5793,1.5796,167200000.0
2009-08-31 16:05:00,1.5796,1.58005,1.57955,1.58005,177200000.0
2009-08-31 16:06:00,1.58005,1.58035,1.57945,1.57945,327800000.0
2009-08-31 16:07:00,1.57945,1.58015,1.57945,1.5799,355100000.0
2009-08-31 16:08:00,1.58,1.58045,1.5793,1.5796,254000000.0
2009-08-31 16:09:00,1.5796,1.58005,1.5794,1.58005,278100000.0
2009-08-31 16:10:00,1.58,1.58065,1.58,1.5806,296700000.0
2009-08-31 16:11:00,1.58065,1.5808,1.58005,1.58055,377500000.0
2009-08-31 16:12:00,1.58065,1.58115,1.5804,1.58065,438000000.0
2009-08-31 16:13:00,1.58075,1.58155,1.5806,1.5815,408600000.0
2009-08-31 16:14:00,1.5815,1.5818,1.5811,1.58115,309700000.0
2009-08-31 16:15:00,1.58115,1.5815,1.58095,1.5813,302100000.0
2009-08-31 16:16:00,1.58135,1.5825,1.5813,1.58195,384900000.0
2009-08-31 16:17:00,1.58195,1.582,1.58145,1.5816,393700000.0
2009-08-31 16:18:00,1.5815,1.5823,1.58125,1.58225,460500000.0
2009-08-31 16:19:00,1.58225,1.58295,1.582,1.58265,300600000.0
2009-08-31 16:20:00,1.58285,1.58325,1.5825,1.5829,469700000.0
2009-08-31 16:21:00,1.5829,1.5838,1.58275,1.5838,465400000.0
2009-08-31 16:22:00,1.5838,1.5841,1.5837,1.584,235200000.0
2009-08-31 16:23:00,1.58405,1.58435,1.5836,1.58375,203400000.0
2009-08-31 16:24:00,1.58375,1.58475,1.58375,1.58465,250800000.0
2009-08-31 16:25:00,1.5847,1.5849,1.58445,1.5846,221500000.0
2009-08-31 16:26:00,1.5846,1.5847,1.58405,1.58415,205200000.0
2009-08-31 16:27:00,1.58415,1.5842,1.58315,1.5833,289400000.0
2009-08-31 16:28:00,1.58335,1.58335,1.58245,1.5829,306100000.0
2009-08-31 16:29:00,1.58295,1.58305,1.5823,1.58275,262600000.0
2009-08-31 16:30:00,1.58285,1.5838,1.5826,1.58365,377500000.0
2009-08-31 16:31:00,1.58365,1.5843,1.5833,1.5843,467500000.0
2009-08-31 16:32:00,1.58435,1.58435,1.5833,1.58335,301000000.0
2009-08-31 16:33:00,1.5833,1.5833,1.5827,1.5831,250300000.0
2009-08-31 16:34:00,1.5831,1.58325,1.5829,1.58305,242000000.0
2009-08-31 16:35:00,1.58305,1.58365,1.5827,1.58315,484500000.0
2009-08-31 16:36:00,1.5831,1.5831,1.5822,1.5823,322100000.0
2009-08-31 16:37:00,1.5823,1.5825,1.58225,1.58235,153700000.0
2009-08-31 16:38:00,1.5823,1.5827,1.58215,1.58255,369700000.0
2009-08-31 16:39:00,1.58265,1.5829,1.5821,1.58215,529700000.0
2009-08-31 16:40:00,1.5821,1.5821,1.581,1.58105,241500000.0
2009-08-31 16:41:00,1.58105,1.58105,1.58005,1.58025,302900000.0
2009-08-31 16:42:00,1.5803,1.58035,1.57995,1.58015,202400000.0
2009-08-31 16:43:00,1.5802,1.58055,1.57995,1.58035,287300000.0
2009-08-31 16:44:00,1.5804,1.58095,1.5803,1.58095,285800000.0
2009-08-31 16:45:00,1.58105,1.5815,1.5809,1.5815,314700000.0
2009-08-31 16:46:00,1.58145,1.5818,1.5807,1.58075,326100000.0
2009-08-31 16:47:00,1.58075,1.5812,1.58045,1.5811,278200000.0
2009-08-31 16:48:00,1.58115,1.5815,1.5811,1.5813,175900000.0
2009-08-31 16:49:00,1.5813,1.5814,1.5807,1.58075,179300000.0
2009-08-31 16:50:00,1.58075,1.58095,1.58055,1.58095,78000000.0
2009-08-31 16:51:00,1.5809,1.5812,1.58045,1.5806,249900000.0
2009-08-31 16:52:00,1.58055,1.58125,1.5805,1.5809,346200000.0
2009-08-31 16:53:00,1.5809,1.5812,1.58055,1.581,463000000.0
2009-08-31 16:54:00,1.581,1.58145,1.5806,1.58135,249100000.0
2009-08-31 16:55:00,1.5814,1.5815,1.5807,1.5807,185000000.0
2009-08-31 16:56:00,1.5807,1.58085,1.58005,1.5801,264400000.0
2009-08-31 16:57:00,1.5801,1.5801,1.5794,1.5797,267200000.0
2009-08-31 16:58:00,1.57975,1.57975,1.5789,1.579,130600000.0
2009-08-31 16:59:00,1.579,1.579,1.5757,1.5757,286200000.0
2009-08-31 17:00:00,1.5757,1.576,1.57455,1.57585,268600000.0
2009-08-31 17:01:00,1.5759,1.57605,1.5753,1.5753,322600000.0
2009-08-31 17:02:00,1.57535,1.5762,1.57535,1.5761,266400000.0
2009-08-31 17:03:00,1.57605,1.5765,1.576,1.5764,169100000.0
2009-08-31 17:04:00,1.57605,1.57675,1.576,1.57625,150200000.0
2009-08-31 17:05:00,1.57625,1.5763,1.57575,1.57615,109600000.0
2009-08-31 17:06:00,1.5762,1.57635,1.57605,1.5762,87300000.0
2009-08-31 17:07:00,1.5761,1.5767,1.57605,1.5762,127900000.0
2009-08-31 17:08:00,1.5763,1.57675,1.5761,1.57655,124300000.0
2009-08-31 17:09:00,1.57655,1.5768,1.5762,1.5764,91600000.0
2009-08-31 17:10:00,1.5765,1.5766,1.5757,1.5764,213600000.0
2009-08-31 17:11:00,1.5765,1.5766,1.57635,1.5765,119000000.0
2009-08-31 17:12:00,1.57655,1.57685,1.5765,1.5767,141800000.0
2009-08-31 17:13:00,1.5767,1.5767,1.5764,1.5765,191500000.0
2009-08-31 17:14:00,1.5765,1.57665,1.5762,1.57635,175400000.0
2009-08-31 17:15:00,1.57635,1.57705,1.57635,1.57695,152400000.0
2009-08-31 17:16:00,1.577,1.5774,1.5766,1.5774,275000000.0
2009-08-31 17:17:00,1.57745,1.57795,1.577,1.5773,305600000.0
2009-08-31 17:18:00,1.57735,1.57735,1.5769,1.57695,72200000.0
2009-08-31 17:19:00,1.57705,1.57725,1.57665,1.57665,200100000.0
2009-08-31 17:20:00,1.57665,1.5768,1.5765,1.5765,170400000.0
2009-08-31 17:21:00,1.5766,1.57715,1.5765,1.57665,240700000.0
2009-08-31 17:22:00,1.57665,1.57735,1.57655,1.57705,156900000.0
2009-08-31 17:23:00,1.577,1.57765,1.57675,1.5774,195100000.0
2009-08-31 17:24:00,1.5774,1.5778,1.57705,1.57765,258200000.0
2009-08-31 17:25:00,1.5777,1.578,1.5777,1.578,115700000.0
2009-08-31 17:26:00,1.57795,1.5782,1.5779,1.5781,90100000.0
2009-08-31 17:27:00,1.57805,1.5782,1.57765,1.57775,165700000.0
2009-08-31 17:28:00,1.5778,1.5778,1.57735,1.5778,205200000.0
2009-08-31 17:29:00,1.5778,1.57805,1.57775,1.57785,100500000.0
2009-08-31 17:30:00,1.5778,1.57845,1.5777,1.5781,125700000.0
2009-08-31 17:31:00,1.57815,1.5785,1.57805,1.5783,97600000.0
2009-08-31 17:32:00,1.5783,1.57895,1.5783,1.57865,125200000.0
2009-08-31 17:33:00,1.5787,1.57895,1.57845,1.57875,146500000.0
2009-08-31 17:34:00,1.57875,1.579,1.57835,1.5789,210700000.0
2009-08-31 17:35:00,1.57875,1.57915,1.5787,1.57885,118400000.0
2009-08-31 17:36:00,1.57875,1.57875,1.5781,1.5781,166200000.0
2009-08-31 17:37:00,1.57815,1.5783,1.5773,1.57745,174700000.0
2009-08-31 17:38:00,1.5774,1.5778,1.57735,1.5777,98200000.0
2009-08-31 17:39:00,1.5777,1.5777,1.57675,1.5769,91700000.0
2009-08-31 17:40:00,1.5769,1.5772,1.5765,1.57695,141200000.0
2009-08-31 17:41:00,1.5771,1.5774,1.5771,1.57735,139500000.0
2009-08-31 17:42:00,1.5773,1.5779,1.57715,1.5775,238800000.0
2009-08-31 17:43:00,1.57755,1.5779,1.5772,1.5779,190900000.0
2009-08-31 17:44:00,1.5779,1.57805,1.57775,1.5778,38600000.0
2009-08-31 17:45:00,1.5777,1.57785,1.57765,1.5777,19400000.0
2009-08-31 17:46:00,1.57765,1.57765,1.57715,1.57715,60700000.0
2009-08-31 17:47:00,1.5772,1.5781,1.57705,1.5779,280300000.0
2009-08-31 17:48:00,1.5779,1.5781,1.57785,1.578,79100000.0
2009-08-31 17:49:00,1.57805,1.57895,1.57785,1.57855,86400000.0
2009-08-31 17:50:00,1.57855,1.5788,1.57845,1.5788,112900000.0
2009-08-31 17:51:00,1.5788,1.5789,1.57825,1.57835,201500000.0
2009-08-31 17:52:00,1.5785,1.57875,1.5783,1.57875,213300000.0
2009-08-31 17:53:00,1.57875,1.57875,1.578,1.57835,315400000.0
2009-08-31 17:54:00,1.57835,1.57835,1.5771,1.57715,185200000.0
2009-08-31 17:55:00,1.57705,1.57755,1.57695,1.57745,121300000.0
2009-08-31 17:56:00,1.57745,1.5775,1.5771,1.57725,135800000.0
2009-08-31 17:57:00,1.5773,1.57755,1.5769,1.5771,110100000.0
2009-08-31 17:58:00,1.577,1.577,1.5756,1.5756,241100000.0
2009-08-31 17:59:00,1.5757,1.57575,1.57365,1.574,396400000.0
2009-08-31 18:00:00,1.57415,1.57425,1.5725,1.57275,367140000.0
2009-08-31 18:01:00,1.57275,1.57395,1.57275,1.57395,254200000.0
2009-08-31 18:02:00,1.57385,1.57475,1.57385,1.57405,169800000.0
2009-08-31 18:03:00,1.574,1.5748,1.57395,1.57465,210700000.0
2009-08-31 18:04:00,1.57455,1.57495,1.57455,1.57465,116600000.0
2009-08-31 18:05:00,1.57455,1.5748,1.57435,1.57445,105500000.0
2009-08-31 18:06:00,1.57445,1.575,1.5744,1.5748,114000000.0
2009-08-31 18:07:00,1.5749,1.57495,1.57415,1.5743,148600000.0
2009-08-31 18:08:00,1.5743,1.57455,1.5741,1.57445,148100000.0
2009-08-31 18:09:00,1.57435,1.5745,1.5736,1.57375,160600000.0
2009-08-31 18:10:00,1.57375,1.57375,1.5735,1.57355,70700000.0
2009-08-31 18:11:00,1.57355,1.57375,1.5735,1.57365,131200000.0
2009-08-31 18:12:00,1.57365,1.5738,1.5731,1.5735,172100000.0
2009-08-31 18:13:00,1.5736,1.5739,1.5731,1.5734,169800000.0
2009-08-31 18:14:00,1.57345,1.57385,1.57335,1.57355,122400000.0
2009-08-31 18:15:00,1.5735,1.5737,1.5735,1.5736,88900000.0
2009-08-31 18:16:00,1.57365,1.5738,1.57345,1.5738,58300000.0
2009-08-31 18:17:00,1.57375,1.5743,1.5737,1.57415,105600000.0
2009-08-31 18:18:00,1.57415,1.57475,1.57405,1.5746,105300000.0
2009-08-31 18:19:00,1.5746,1.57495,1.57455,1.5746,39000000.0
2009-08-31 18:20:00,1.5746,1.57525,1.5746,1.57525,63700000.0
2009-08-31 18:21:00,1.5753,1.57585,1.5753,1.5753,78800000.0
2009-08-31 18:22:00,1.57535,1.57555,1.5749,1.5749,42000000.0
2009-08-31 18:23:00,1.575,1.57545,1.575,1.57515,29000000.0
2009-08-31 18:24:00,1.5752,1.5757,1.57505,1.5752,66000000.0
2009-08-31 18:25:00,1.5752,1.5755,1.57465,1.5748,89000000.0
2009-08-31 18:26:00,1.5748,1.5751,1.57455,1.57465,86000000.0
2009-08-31 18:27:00,1.5746,1.57485,1.57445,1.5747,151900000.0
2009-08-31 18:28:00,1.57465,1.57505,1.57465,1.5748,35600000.0
2009-08-31 18:29:00,1.5748,1.5751,1.5747,1.57485,79900000.0
2009-08-31 18:30:00,1.57485,1.5749,1.57475,1.57485,28100000.0
2009-08-31 18:31:00,1.57485,1.57485,1.5743,1.5743,46800000.0
2009-08-31 18:32:00,1.5743,1.5745,1.57385,1.57415,171600000.0
2009-08-31 18:33:00,1.5742,1.5744,1.5739,1.5739,105300000.0
2009-08-31 18:34:00,1.5739,1.574,1.57375,1.57385,75800000.0
2009-08-31 18:35:00,1.57385,1.5739,1.57365,1.57375,107800000.0
2009-08-31 18:36:00,1.5738,1.57385,1.5736,1.57365,87400000.0
2009-08-31 18:37:00,1.57365,1.5739,1.57355,1.5738,145900000.0
2009-08-31 18:38:00,1.5739,1.5739,1.57315,1.57355,201500000.0
2009-08-31 18:39:00,1.5737,1.5739,1.57355,1.57385,155800000.0
2009-08-31 18:40:00,1.57385,1.57395,1.5734,1.5735,101000000.0
2009-08-31 18:41:00,1.5735,1.57385,1.5733,1.5738,96600000.0
2009-08-31 18:42:00,1.57385,1.5739,1.5738,1.5739,72000000.0
2009-08-31 18:43:00,1.57385,1.57395,1.5737,1.57375,83000000.0
2009-08-31 18:44:00,1.5738,1.57385,1.57325,1.57385,141300000.0
2009-08-31 18:45:00,1.57385,1.5743,1.5736,1.574,211300000.0
2009-08-31 18:46:00,1.574,1.57425,1.57385,1.57385,110000000.0
2009-08-31 18:47:00,1.57385,1.574,1.5738,1.57385,113200000.0
2009-08-31 18:48:00,1.5738,1.57395,1.5738,1.57395,39600000.0
2009-08-31 18:49:00,1.57395,1.5743,1.5739,1.5743,153900000.0
2009-08-31 18:50:00,1.5743,1.5743,1.5735,1.57365,207300000.0
2009-08-31 18:51:00,1.57375,1.574,1.57365,1.574,87400000.0
2009-08-31 18:52:00,1.57405,1.5742,1.57375,1.5741,161200000.0
2009-08-31 18:53:00,1.5741,1.57425,1.5735,1.57355,97200000.0
2009-08-31 18:54:00,1.5736,1.57405,1.57355,1.57405,66800000.0
2009-08-31 18:55:00,1.57395,1.5742,1.5738,1.57385,106100000.0
2009-08-31 18:56:00,1.57385,1.57395,1.57385,1.57395,21000000.0
2009-08-31 18:57:00,1.57395,1.574,1.57365,1.5737,64500000.0
2009-08-31 18:58:00,1.5738,1.5743,1.5737,1.5742,152500000.0
2009-08-31 18:59:00,1.5741,1.57455,1.57405,1.5745,153400000.0
2009-08-31 19:00:00,1.57455,1.5747,1.57415,1.5743,98200000.0
2009-08-31 19:01:00,1.5743,1.5743,1.57405,1.5741,82600000.0
2009-08-31 19:02:00,1.57405,1.57435,1.5737,1.57415,300900000.0
2009-08-31 19:03:00,1.5741,1.5742,1.57395,1.574,77900000.0
2009-08-31 19:04:00,1.57395,1.574,1.57385,1.5739,37000000.0
2009-08-31 19:05:00,1.5739,1.5739,1.57365,1.5737,104000000.0
2009-08-31 19:06:00,1.5737,1.57405,1.5734,1.57405,168300000.0
2009-08-31 19:07:00,1.574,1.5741,1.57385,1.57385,54700000.0
2009-08-31 19:08:00,1.57385,1.57385,1.5735,1.57375,123300000.0
2009-08-31 19:09:00,1.5736,1.5736,1.5733,1.5735,79800000.0
2009-08-31 19:10:00,1.5734,1.5739,1.57335,1.5736,176500000.0
2009-08-31 19:11:00,1.57365,1.57375,1.57325,1.5736,137200000.0
2009-08-31 19:12:00,1.57365,1.57395,1.57355,1.57365,149500000.0
2009-08-31 19:13:00,1.57375,1.574,1.57355,1.5739,54100000.0
2009-08-31 19:14:00,1.57385,1.57425,1.57385,1.57425,69100000.0
2009-08-31 19:15:00,1.57415,1.57435,1.57395,1.57425,84600000.0
2009-08-31 19:16:00,1.5745,1.5745,1.57385,1.57405,92300000.0
2009-08-31 19:17:00,1.57415,1.57445,1.57395,1.5741,134300000.0
2009-08-31 19:18:00,1.57415,1.57425,1.57405,1.5741,44000000.0
2009-08-31 19:19:00,1.57395,1.5743,1.57385,1.57405,106000000.0
2009-08-31 19:20:00,1.5741,1.57435,1.5739,1.5739,121600000.0
2009-08-31 19:21:00,1.57395,1.57415,1.5739,1.57405,107500000.0
2009-08-31 19:22:00,1.574,1.57425,1.57395,1.574,130600000.0
2009-08-31 19:23:00,1.57405,1.57405,1.57345,1.5738,200200000.0
2009-08-31 19:24:00,1.5738,1.5738,1.573,1.57305,102000000.0
2009-08-31 19:25:00,1.5731,1.5733,1.5727,1.5728,147000000.0
2009-08-31 19:26:00,1.5728,1.57305,1.5724,1.57265,224800000.0
2009-08-31 19:27:00,1.57265,1.573,1.5726,1.5727,167800000.0
2009-08-31 19:28:00,1.57265,1.57265,1.5722,1.5722,224400000.0
2009-08-31 19:29:00,1.5721,1.5724,1.5721,1.57215,57700000.0
2009-08-31 19:30:00,1.5722,1.5724,1.5721,1.5722,25000000.0
2009-08-31 19:31:00,1.57215,1.5725,1.57195,1.5724,111700000.0
2009-08-31 19:32:00,1.5724,1.57255,1.57195,1.5721,136100000.0
2009-08-31 19:33:00,1.5721,1.57235,1.5718,1.5719,153200000.0
2009-08-31 19:34:00,1.57195,1.572,1.57125,1.57165,71300000.0
2009-08-31 19:35:00,1.57165,1.57185,1.5713,1.57155,159800000.0
2009-08-31 19:36:00,1.5716,1.5717,1.5712,1.57145,183000000.0
2009-08-31 19:37:00,1.5714,1.5714,1.5706,1.57085,171100000.0
2009-08-31 19:38:00,1.57065,1.5708,1.57055,1.5706,140700000.0
2009-08-31 19:39:00,1.5706,1.57085,1.57045,1.5708,86000000.0
2009-08-31 19:40:00,1.5708,1.571,1.5705,1.57055,171100000.0
2009-08-31 19:41:00,1.57055,1.5706,1.56895,1.5693,341500000.0
2009-08-31 19:42:00,1.56915,1.56955,1.569,1.56955,206100000.0
2009-08-31 19:43:00,1.56955,1.57035,1.56955,1.57035,56700000.0
2009-08-31 19:44:00,1.57035,1.57045,1.57025,1.57045,52000000.0
2009-08-31 19:45:00,1.57045,1.5711,1.57025,1.5711,165200000.0
2009-08-31 19:46:00,1.571,1.5711,1.57045,1.57105,174300000.0
2009-08-31 19:47:00,1.57105,1.5714,1.57105,1.5714,103600000.0
2009-08-31 19:48:00,1.5714,1.57145,1.5709,1.57095,93400000.0
2009-08-31 19:49:00,1.571,1.5715,1.571,1.5714,67700000.0
2009-08-31 19:50:00,1.5714,1.5715,1.57075,1.57075,119900000.0
2009-08-31 19:51:00,1.57085,1.57085,1.57035,1.5706,71900000.0
2009-08-31 19:52:00,1.57065,1.5713,1.57065,1.5712,71600000.0
2009-08-31 19:53:00,1.57115,1.5715,1.57105,1.5714,99300000.0
2009-08-31 19:54:00,1.5714,1.5719,1.5713,1.57175,66000000.0
2009-08-31 19:55:00,1.57175,1.57215,1.5715,1.57175,176400000.0
2009-08-31 19:56:00,1.5718,1.5718,1.5713,1.5713,41000000.0
2009-08-31 19:57:00,1.57125,1.57145,1.57085,1.57145,57800000.0
2009-08-31 19:58:00,1.57135,1.57145,1.5709,1.5709,22700000.0
2009-08-31 19:59:00,1.5709,1.57095,1.57015,1.5703,133700000.0
2009-08-31 20:00:00,1.57035,1.5707,1.57035,1.5706,39800000.0
2009-08-31 20:01:00,1.57065,1.571,1.57045,1.57065,41600000.0
2009-08-31 20:02:00,1.57065,1.57065,1.56995,1.57,56000000.0
2009-08-31 20:03:00,1.5702,1.5709,1.56995,1.5708,81800000.0
2009-08-31 20:04:00,1.57105,1.5712,1.57045,1.5711,180300000.0
2009-08-31 20:05:00,1.5711,1.5712,1.57095,1.57105,47700000.0
2009-08-31 20:06:00,1.57105,1.57115,1.57065,1.5708,139800000.0
2009-08-31 20:07:00,1.57065,1.5708,1.57035,1.5704,166600000.0
2009-08-31 20:08:00,1.57045,1.571,1.5704,1.571,40500000.0
2009-08-31 20:09:00,1.57085,1.5711,1.57075,1.571,35000000.0
2009-08-31 20:10:00,1.57105,1.5711,1.5702,1.5702,44900000.0
2009-08-31 20:11:00,1.5703,1.5706,1.57025,1.57055,55000000.0
2009-08-31 20:12:00,1.57065,1.57075,1.5705,1.57075,57800000.0
2009-08-31 20:13:00,1.57075,1.5708,1.57055,1.57055,86000000.0
2009-08-31 20:14:00,1.5706,1.5709,1.5703,1.5705,148100000.0
2009-08-31 20:15:00,1.5705,1.5708,1.57035,1.5704,149300000.0
2009-08-31 20:16:00,1.5705,1.5709,1.57035,1.57045,141000000.0
2009-08-31 20:17:00,1.5705,1.57065,1.5702,1.57025,149300000.0
2009-08-31 20:18:00,1.57025,1.57045,1.57,1.5702,82700000.0
2009-08-31 20:19:00,1.5702,1.5702,1.57005,1.5701,14000000.0
2009-08-31 20:20:00,1.57005,1.57005,1.56935,1.56935,167800000.0
2009-08-31 20:21:00,1.5694,1.5696,1.5678,1.5686,300800000.0
2009-08-31 20:22:00,1.5686,1.56965,1.56845,1.56965,187900000.0
2009-08-31 20:23:00,1.56965,1.5702,1.56965,1.57015,200500000.0
2009-08-31 20:24:00,1.57,1.57025,1.5698,1.57,167500000.0
2009-08-31 20:25:00,1.57005,1.57055,1.57,1.57025,242200000.0
2009-08-31 20:26:00,1.5702,1.57035,1.56995,1.57035,102100000.0
2009-08-31 20:27:00,1.57025,1.57035,1.56995,1.57025,111200000.0
2009-08-31 20:28:00,1.57025,1.57045,1.5702,1.57025,121200000.0
2009-08-31 20:29:00,1.57025,1.5704,1.57015,1.57025,63600000.0
2009-08-31 20:30:00,1.5702,1.5703,1.5702,1.5702,26700000.0
2009-08-31 20:31:00,1.57025,1.57055,1.57025,1.57045,72300000.0
2009-08-31 20:32:00,1.57045,1.57065,1.5704,1.57045,128200000.0
2009-08-31 20:33:00,1.57045,1.5706,1.57035,1.57055,70200000.0
2009-08-31 20:34:00,1.5706,1.57075,1.5702,1.57025,137100000.0
2009-08-31 20:35:00,1.57025,1.5706,1.57025,1.57055,88700000.0
2009-08-31 20:36:00,1.57045,1.5706,1.57025,1.57055,110200000.0
2009-08-31 20:37:00,1.57065,1.57065,1.56995,1.57025,110700000.0
2009-08-31 20:38:00,1.57025,1.57035,1.5695,1.5695,130500000.0
2009-08-31 20:39:00,1.5694,1.5694,1.5685,1.56855,119100000.0
2009-08-31 20:40:00,1.56855,1.56925,1.56855,1.5691,120800000.0
2009-08-31 20:41:00,1.569,1.5691,1.5688,1.56895,128200000.0
2009-08-31 20:42:00,1.5689,1.56915,1.5687,1.5691,129700000.0
2009-08-31 20:43:00,1.56915,1.56965,1.56915,1.56965,200300000.0
2009-08-31 20:44:00,1.56965,1.5699,1.56925,1.56935,179500000.0
2009-08-31 20:45:00,1.56925,1.56965,1.569,1.5696,241300000.0
2009-08-31 20:46:00,1.5696,1.56995,1.5696,1.56985,99400000.0
2009-08-31 20:47:00,1.56985,1.57045,1.56985,1.57025,313500000.0
2009-08-31 20:48:00,1.57025,1.5704,1.57005,1.57035,174500000.0
2009-08-31 20:49:00,1.5704,1.5705,1.57015,1.5702,167400000.0
2009-08-31 20:50:00,1.5702,1.57035,1.5701,1.57015,120200000.0
2009-08-31 20:51:00,1.57025,1.5703,1.57,1.5701,136700000.0
2009-08-31 20:52:00,1.5701,1.57055,1.5701,1.57045,160600000.0
2009-08-31 20:53:00,1.57045,1.57045,1.5701,1.5704,113800000.0
2009-08-31 20:54:00,1.5704,1.5704,1.5699,1.57005,199300000.0
2009-08-31 20:55:00,1.5701,1.5701,1.56945,1.56955,312000000.0
2009-08-31 20:56:00,1.56955,1.56975,1.5695,1.56955,47000000.0
2009-08-31 20:57:00,1.56955,1.56965,1.56915,1.5692,124800000.0
2009-08-31 20:58:00,1.56915,1.56945,1.5686,1.5687,264900000.0
2009-08-31 20:59:00,1.5687,1.56905,1.5683,1.56845,203200000.0
2009-08-31 21:00:00,1.56845,1.5685,1.56795,1.5683,145400000.0
2009-08-31 21:01:00,1.5684,1.5688,1.56825,1.5683,214300000.0
2009-08-31 21:02:00,1.56825,1.5688,1.56825,1.5687,72500000.0
2009-08-31 21:03:00,1.5687,1.56885,1.56865,1.5687,37800000.0
2009-08-31 21:04:00,1.5687,1.5694,1.5687,1.5692,35600000.0
2009-08-31 21:05:00,1.5692,1.56945,1.5691,1.5692,71600000.0
2009-08-31 21:06:00,1.56915,1.5694,1.56905,1.5693,49200000.0
2009-08-31 21:07:00,1.56925,1.56955,1.56925,1.5693,51200000.0
2009-08-31 21:08:00,1.5693,1.56965,1.5693,1.56965,29400000.0
2009-08-31 21:09:00,1.5698,1.56985,1.56955,1.56975,50800000.0
2009-08-31 21:10:00,1.56975,1.5699,1.5697,1.5697,34400000.0
2009-08-31 21:11:00,1.56975,1.56985,1.56915,1.56915,48400000.0
2009-08-31 21:12:00,1.5692,1.5695,1.569,1.5692,139300000.0
2009-08-31 21:13:00,1.5692,1.56935,1.56865,1.56875,129700000.0
2009-08-31 21:14:00,1.5687,1.5691,1.5687,1.5689,76500000.0
2009-08-31 21:15:00,1.5689,1.5689,1.56865,1.5687,13000000.0
2009-08-31 21:16:00,1.56885,1.56885,1.56855,1.56875,45600000.0
2009-08-31 21:17:00,1.5688,1.56945,1.56865,1.56945,102700000.0
2009-08-31 21:18:00,1.56945,1.5696,1.56915,1.5694,190400000.0
2009-08-31 21:19:00,1.56915,1.56955,1.56915,1.56935,137600000.0
2009-08-31 21:20:00,1.5694,1.56985,1.5693,1.56985,77200000.0
2009-08-31 21:21:00,1.56985,1.57005,1.5697,1.5697,51200000.0
2009-08-31 21:22:00,1.5697,1.5697,1.56945,1.56965,44200000.0
2009-08-31 21:23:00,1.5696,1.57015,1.5694,1.57005,85900000.0
2009-08-31 21:24:00,1.57015,1.57015,1.5697,1.57005,74500000.0
2009-08-31 21:25:00,1.5702,1.571,1.5701,1.57085,150200000.0
2009-08-31 21:26:00,1.57085,1.57085,1.57035,1.5704,87600000.0
2009-08-31 21:27:00,1.5705,1.5709,1.57025,1.57065,221300000.0
2009-08-31 21:28:00,1.5706,1.5707,1.57045,1.57065,198800000.0
2009-08-31 21:29:00,1.5706,1.5707,1.5705,1.5707,67000000.0
2009-08-31 21:30:00,1.5707,1.5707,1.57005,1.5702,71600000.0
2009-08-31 21:31:00,1.57025,1.5705,1.5702,1.5704,74400000.0
2009-08-31 21:32:00,1.5704,1.5705,1.5703,1.5704,51700000.0
2009-08-31 21:33:00,1.5704,1.57045,1.57,1.57005,101700000.0
2009-08-31 21:34:00,1.5701,1.57015,1.56965,1.5698,57100000.0
2009-08-31 21:35:00,1.5698,1.56985,1.56975,1.5698,52400000.0
2009-08-31 21:36:00,1.56985,1.57,1.56985,1.56985,69400000.0
2009-08-31 21:37:00,1.56985,1.5699,1.5695,1.5698,86300000.0
2009-08-31 21:38:00,1.5698,1.5698,1.56885,1.56915,44200000.0
2009-08-31 21:39:00,1.56915,1.5694,1.56825,1.56835,297900000.0
2009-08-31 21:40:00,1.5684,1.5691,1.5684,1.56905,264700000.0
2009-08-31 21:41:00,1.5691,1.5692,1.56865,1.56905,162000000.0
2009-08-31 21:42:00,1.569,1.5691,1.56855,1.5688,92200000.0
2009-08-31 21:43:00,1.5688,1.5689,1.56805,1.56805,172200000.0
2009-08-31 21:44:00,1.5681,1.56865,1.568,1.56865,108700000.0
2009-08-31 21:45:00,1.56875,1.56875,1.5684,1.5686,144300000.0
2009-08-31 21:46:00,1.5686,1.569,1.5685,1.56865,121900000.0
2009-08-31 21:47:00,1.56875,1.5688,1.5684,1.5688,79700000.0
2009-08-31 21:48:00,1.56875,1.5691,1.56875,1.56905,38000000.0
2009-08-31 21:49:00,1.569,1.5692,1.5689,1.5692,92100000.0
2009-08-31 21:50:00,1.5691,1.5691,1.56825,1.5684,119300000.0
2009-08-31 21:51:00,1.56835,1.56835,1.568,1.5683,52900000.0
2009-08-31 21:52:00,1.5683,1.56875,1.5683,1.56865,144100000.0
2009-08-31 21:53:00,1.5686,1.56905,1.5686,1.56895,42300000.0
2009-08-31 21:54:00,1.56895,1.5692,1.56885,1.5689,41800000.0
2009-08-31 21:55:00,1.56885,1.5693,1.56885,1.5689,44300000.0
2009-08-31 21:56:00,1.56885,1.56915,1.5688,1.56895,94000000.0
2009-08-31 21:57:00,1.56895,1.56915,1.56885,1.56895,69900000.0
2009-08-31 21:58:00,1.56885,1.56955,1.5688,1.56885,176500000.0
2009-08-31 21:59:00,1.56895,1.56935,1.56865,1.56935,207600000.0
2009-08-31 22:00:00,1.56935,1.5697,1.56845,1.569,166100000.0
2009-08-31 22:01:00,1.56895,1.56895,1.56805,1.5684,119700000.0
2009-08-31 22:02:00,1.56845,1.56865,1.56805,1.56805,38300000.0
2009-08-31 22:03:00,1.56805,1.5686,1.56805,1.5681,66700000.0
2009-08-31 22:04:00,1.5681,1.5687,1.5681,1.5686,28400000.0
2009-08-31 22:05:00,1.5685,1.569,1.5685,1.569,30200000.0
2009-08-31 22:06:00,1.56885,1.5689,1.5687,1.5688,22600000.0
2009-08-31 22:07:00,1.5688,1.569,1.56875,1.56875,42300000.0
2009-08-31 22:08:00,1.5688,1.56895,1.5685,1.5685,49900000.0
2009-08-31 22:09:00,1.5685,1.56905,1.5684,1.569,112200000.0
2009-08-31 22:10:00,1.56895,1.56895,1.56885,1.56895,85600000.0
2009-08-31 22:11:00,1.5689,1.5691,1.5688,1.5688,56700000.0
2009-08-31 22:12:00,1.56885,1.5693,1.56885,1.5693,23900000.0
2009-08-31 22:13:00,1.56925,1.56925,1.56885,1.56885,15200000.0
2009-08-31 22:14:00,1.56885,1.569,1.5685,1.5688,46600000.0
2009-08-31 22:15:00,1.5689,1.569,1.5683,1.56865,54900000.0
2009-08-31 22:16:00,1.5687,1.5692,1.56845,1.56895,45800000.0
2009-08-31 22:17:00,1.5691,1.56935,1.56875,1.56935,82300000.0
2009-08-31 22:18:00,1.5693,1.5693,1.56875,1.56875,12600000.0
2009-08-31 22:19:00,1.5687,1.5688,1.56795,1.5681,32800000.0
2009-08-31 22:20:00,1.56815,1.56875,1.56805,1.56855,54800000.0
2009-08-31 22:21:00,1.56855,1.56895,1.56855,1.5688,44900000.0
2009-08-31 22:22:00,1.5689,1.5692,1.5686,1.5692,97100000.0
2009-08-31 22:23:00,1.56925,1.5695,1.5691,1.56915,53800000.0
2009-08-31 22:24:00,1.56915,1.56915,1.56915,1.56915,1000000.0
2009-08-31 22:25:00,1.5691,1.5692,1.56905,1.5692,23800000.0
2009-08-31 22:26:00,1.56915,1.5693,1.56905,1.5693,34600000.0
2009-08-31 22:27:00,1.56935,1.56965,1.5693,1.56955,21500000.0
2009-08-31 22:28:00,1.5694,1.5694,1.56915,1.56925,86100000.0
2009-08-31 22:29:00,1.56935,1.5695,1.56925,1.5694,38500000.0
2009-08-31 22:30:00,1.5694,1.56955,1.5687,1.5691,120700000.0
2009-08-31 22:31:00,1.56915,1.56965,1.56915,1.5695,47100000.0
2009-08-31 22:32:00,1.5695,1.56955,1.56935,1.5695,43800000.0
2009-08-31 22:33:00,1.5695,1.5697,1.5695,1.5696,109800000.0
2009-08-31 22:34:00,1.5696,1.56965,1.56955,1.5696,19700000.0
2009-08-31 22:35:00,1.5696,1.56985,1.56955,1.56955,82400000.0
2009-08-31 22:36:00,1.5697,1.5697,1.56955,1.5696,11900000.0
2009-08-31 22:37:00,1.5696,1.5696,1.56955,1.56955,6700000.0
2009-08-31 22:38:00,1.56955,1.56955,1.56935,1.56945,76700000.0
2009-08-31 22:39:00,1.56945,1.56965,1.56925,1.56955,29900000.0
2009-08-31 22:40:00,1.5696,1.5697,1.5696,1.5696,31500000.0
2009-08-31 22:41:00,1.5697,1.5698,1.5696,1.5697,55300000.0
2009-08-31 22:42:00,1.5697,1.5697,1.5697,1.5697,18000000.0
2009-08-31 22:43:00,1.5698,1.5698,1.56955,1.56975,71200000.0
2009-08-31 22:44:00,1.5698,1.56995,1.56945,1.56945,75800000.0
2009-08-31 22:45:00,1.56945,1.56945,1.56935,1.56945,59900000.0
2009-08-31 22:46:00,1.5694,1.56955,1.56925,1.56925,34200000.0
2009-08-31 22:47:00,1.56925,1.5694,1.5687,1.56885,69700000.0
2009-08-31 22:48:00,1.56885,1.5692,1.56875,1.5692,52000000.0
2009-08-31 22:49:00,1.5692,1.5692,1.56905,1.5691,45600000.0
2009-08-31 22:50:00,1.5692,1.5692,1.569,1.569,32600000.0
2009-08-31 22:51:00,1.569,1.569,1.5688,1.5689,44000000.0
2009-08-31 22:52:00,1.5689,1.569,1.56875,1.5688,70400000.0
2009-08-31 22:53:00,1.56885,1.56885,1.56865,1.56865,59300000.0
2009-08-31 22:54:00,1.5687,1.5687,1.56795,1.568,213900000.0
2009-08-31 22:55:00,1.568,1.5682,1.5674,1.5674,110000000.0
2009-08-31 22:56:00,1.5674,1.568,1.5674,1.56795,55000000.0
2009-08-31 22:57:00,1.568,1.568,1.5679,1.5679,22600000.0
2009-08-31 22:58:00,1.5679,1.5679,1.5679,1.5679,39000000.0
2009-08-31 22:59:00,1.5679,1.56805,1.56725,1.56725,96800000.0
2009-08-31 23:00:00,1.56725,1.56745,1.5669,1.5672,31000000.0
2009-08-31 23:01:00,1.56725,1.56755,1.567,1.56725,24600000.0
2009-08-31 23:02:00,1.5673,1.5675,1.5671,1.56745,31400000.0
2009-08-31 23:03:00,1.5675,1.5675,1.56745,1.56745,8800000.0
2009-08-31 23:04:00,1.56755,1.56775,1.56725,1.56725,28400000.0
2009-08-31 23:05:00,1.5674,1.5676,1.5674,1.5676,12200000.0
2009-08-31 23:06:00,1.5676,1.5677,1.5676,1.5677,9500000.0
2009-08-31 23:07:00,1.5677,1.568,1.56765,1.568,11200000.0
2009-08-31 23:08:00,1.56805,1.56805,1.568,1.568,6000000.0
2009-08-31 23:09:00,1.568,1.5694,1.5679,1.56885,76800000.0
2009-08-31 23:10:00,1.56905,1.56905,1.56755,1.5676,58100000.0
2009-08-31 23:11:00,1.56755,1.568,1.56755,1.568,21600000.0
2009-08-31 23:12:00,1.56805,1.5681,1.5678,1.5681,7000000.0
2009-08-31 23:13:00,1.5681,1.5683,1.5681,1.5683,23000000.0
2009-08-31 23:14:00,1.5683,1.5683,1.5683,1.5683,8100000.0
2009-08-31 23:15:00,1.5682,1.5682,1.56815,1.5682,12800000.0
2009-08-31 23:16:00,1.56825,1.5683,1.56825,1.5683,4300000.0
2009-08-31 23:17:00,1.5683,1.5683,1.5678,1.56785,33400000.0
2009-08-31 23:18:00,1.56785,1.56785,1.56785,1.56785,45600000.0
2009-08-31 23:19:00,1.56785,1.56825,1.56785,1.56825,21200000.0
2009-08-31 23:20:00,1.56825,1.56825,1.56775,1.5678,13400000.0
2009-08-31 23:21:00,1.56734,1.56739,1.56709,1.5671,16000000.0
2009-08-31 23:22:00,1.5675,1.56755,1.5675,1.5675,16000000.0
2009-08-31 23:23:00,1.5675,1.56775,1.56745,1.56775,25500000.0
2009-08-31 23:24:00,1.5679,1.5679,1.5679,1.5679,13000000.0
2009-08-31 23:25:00,1.5679,1.5681,1.5679,1.5679,17000000.0
2009-08-31 23:26:00,1.5679,1.56795,1.5679,1.5679,5000000.0
2009-08-31 23:27:00,1.56795,1.56795,1.5679,1.5679,6000000.0
2009-08-31 23:28:00,1.56795,1.56805,1.5679,1.56805,6000000.0
2009-08-31 23:29:00,1.5679,1.5679,1.5679,1.5679,10000000.0
2009-08-31 23:30:00,1.5679,1.56825,1.5677,1.5679,47400000.0
2009-08-31 23:31:00,1.5679,1.5679,1.5679,1.5679,10000000.0
2009-08-31 23:32:00,1.5679,1.5679,1.5679,1.5679,4000000.0
2009-08-31 23:33:00,1.5679,1.5679,1.5679,1.5679,21000000.0
2009-08-31 23:34:00,1.5679,1.5679,1.56665,1.5677,62400000.0
2009-08-31 23:35:00,1.56775,1.56835,1.5671,1.56755,69600000.0
2009-08-31 23:36:00,1.5676,1.5681,1.5676,1.5676,22600000.0
2009-08-31 23:37:00,1.5676,1.5676,1.56755,1.5676,3000000.0
2009-08-31 23:38:00,1.5677,1.5677,1.56745,1.56745,11100000.0
2009-08-31 23:39:00,1.5675,1.5677,1.5674,1.5677,12200000.0
2009-08-31 23:40:00,1.56785,1.5684,1.56785,1.56825,49900000.0
2009-08-31 23:41:00,1.56815,1.5684,1.568,1.5684,48900000.0
2009-08-31 23:42:00,1.5684,1.5685,1.56825,1.5685,18200000.0
2009-08-31 23:43:00,1.56845,1.5685,1.5684,1.5684,10100000.0
2009-08-31 23:44:00,1.5684,1.5685,1.5675,1.56765,74500000.0
2009-08-31 23:45:00,1.5677,1.56775,1.56735,1.5675,34600000.0
2009-08-31 23:46:00,1.5674,1.5674,1.5673,1.5674,5000000.0
2009-08-31 23:47:00,1.5674,1.56755,1.5672,1.56745,29000000.0
2009-08-31 23:48:00,1.56745,1.5677,1.56745,1.5677,26400000.0
2009-08-31 23:49:00,1.5677,1.5678,1.56765,1.5677,6000000.0
2009-08-31 23:50:00,1.5678,1.5678,1.5673,1.56735,20700000.0
2009-08-31 23:51:00,1.56735,1.5675,1.56725,1.5674,15400000.0
2009-08-31 23:52:00,1.56755,1.5676,1.56735,1.5676,19800000.0
2009-08-31 23:53:00,1.56765,1.56765,1.56765,1.56765,13000000.0
2009-08-31 23:54:00,1.5675,1.56765,1.5675,1.56755,18800000.0
2009-08-31 23:55:00,1.56755,1.56765,1.56755,1.56765,8800000.0
2009-08-31 23:56:00,1.56744,1.56752,1.56742,1.5675,1600000.0
2009-08-31 23:57:00,1.56765,1.56765,1.56765,1.56765,1600000.0
2009-08-31 23:58:00,1.56753,1.56754,1.56751,1.56751,25000000.0
2009-08-31 23:59:00,1.5681,1.5684,1.5681,1.5684,25000000.0
2009-09-01 00:00:00,1.5683,1.5684,1.5682,1.5682,31300000.0
2009-09-01 00:01:00,1.5683,1.56845,1.5682,1.56845,19200000.0
2009-09-01 00:02:00,1.5684,1.56855,1.5678,1.5681,20600000.0
2009-09-01 00:03:00,1.56815,1.56875,1.5679,1.5681,46900000.0
2009-09-01 00:04:00,1.56805,1.5685,1.56805,1.5685,20000000.0
2009-09-01 00:05:00,1.56845,1.5685,1.5684,1.5684,15800000.0
2009-09-01 00:06:00,1.56855,1.56855,1.5684,1.56855,14900000.0
2009-09-01 00:07:00,1.5685,1.5686,1.56805,1.56835,32300000.0
2009-09-01 00:08:00,1.56835,1.56835,1.56825,1.56835,6800000.0
2009-09-01 00:09:00,1.56835,1.56835,1.56795,1.5682,21000000.0
2009-09-01 00:10:00,1.5682,1.5683,1.5681,1.56815,11300000.0
2009-09-01 00:11:00,1.5683,1.56835,1.5683,1.56835,2000000.0
2009-09-01 00:12:00,1.56845,1.56845,1.56805,1.56825,6000000.0
2009-09-01 00:13:00,1.56825,1.56835,1.56825,1.56835,7000000.0
2009-09-01 00:14:00,1.56825,1.5683,1.56825,1.56825,4000000.0
2009-09-01 00:15:00,1.5681,1.5681,1.5681,1.5681,1600000.0
2009-09-01 00:16:00,1.56805,1.5684,1.5679,1.5684,15600000.0
2009-09-01 00:17:00,1.56845,1.56875,1.56835,1.56875,25000000.0
2009-09-01 00:18:00,1.5688,1.5688,1.56825,1.56845,14800000.0
2009-09-01 00:19:00,1.5684,1.56845,1.5682,1.56835,6000000.0
2009-09-01 00:20:00,1.56835,1.56845,1.5682,1.56845,6600000.0
2009-09-01 00:21:00,1.56845,1.56855,1.5681,1.56845,49900000.0
2009-09-01 00:22:00,1.5684,1.5684,1.56835,1.56835,6000000.0
2009-09-01 00:23:00,1.5683,1.5684,1.5683,1.5684,2600000.0
2009-09-01 00:24:00,1.5684,1.5684,1.5683,1.5683,10200000.0
2009-09-01 00:25:00,1.56795,1.56835,1.56795,1.56825,52900000.0
2009-09-01 00:26:00,1.56815,1.5682,1.5681,1.5682,4800000.0
2009-09-01 00:27:00,1.56805,1.5682,1.56805,1.5682,3600000.0
2009-09-01 00:28:00,1.5682,1.5682,1.568,1.5682,20100000.0
2009-09-01 00:29:00,1.56805,1.56805,1.56805,1.56805,3200000.0
2009-09-01 00:30:00,1.5681,1.5683,1.56795,1.5683,30500000.0
2009-09-01 00:31:00,1.56835,1.56835,1.56815,1.56815,33700000.0
2009-09-01 00:32:00,1.5682,1.5683,1.5682,1.56825,6400000.0
2009-09-01 00:33:00,1.56825,1.56825,1.56825,1.56825,1600000.0
2009-09-01 00:34:00,1.56791,1.56801,1.56791,1.56795,3800000.0
2009-09-01 00:35:00,1.56796,1.56801,1.56795,1.56801,3800000.0
2009-09-01 00:36:00,1.56815,1.5682,1.56815,1.5682,3800000.0
2009-09-01 00:37:00,1.56815,1.56845,1.5681,1.56845,14800000.0
2009-09-01 00:38:00,1.56835,1.56865,1.56795,1.5686,20400000.0
2009-09-01 00:39:00,1.5686,1.5686,1.56845,1.56845,16200000.0
2009-09-01 00:40:00,1.56801,1.56803,1.56799,1.568,3300000.0
2009-09-01 00:41:00,1.56801,1.56807,1.568,1.56807,3300000.0
2009-09-01 00:42:00,1.56809,1.56809,1.56803,1.56803,3300000.0
2009-09-01 00:43:00,1.5685,1.5685,1.5685,1.5685,3300000.0
2009-09-01 00:44:00,1.56845,1.5687,1.56845,1.5686,21900000.0
2009-09-01 00:45:00,1.56875,1.5688,1.56825,1.56825,34600000.0
2009-09-01 00:46:00,1.56825,1.56825,1.5682,1.5682,8800000.0
2009-09-01 00:47:00,1.5682,1.56825,1.5682,1.56825,13200000.0
2009-09-01 00:48:00,1.5682,1.5682,1.5682,1.5682,1600000.0
2009-09-01 00:49:00,1.56797,1.568,1.56796,1.56796,1800000.0
2009-09-01 00:50:00,1.5682,1.5682,1.5682,1.5682,1800000.0
2009-09-01 00:51:00,1.5683,1.56835,1.56825,1.5683,23600000.0
2009-09-01 00:52:00,1.56835,1.56885,1.5683,1.5684,18200000.0
2009-09-01 00:53:00,1.56845,1.56845,1.5684,1.56845,7200000.0
2009-09-01 00:54:00,1.56845,1.56855,1.56835,1.5684,21400000.0
2009-09-01 00:55:00,1.5684,1.5684,1.56835,1.5684,8200000.0
2009-09-01 00:56:00,1.56835,1.5685,1.56835,1.5684,12200000.0
2009-09-01 00:57:00,1.56835,1.5684,1.56835,1.5684,8200000.0
2009-09-01 00:58:00,1.5685,1.5687,1.5685,1.5687,23800000.0
2009-09-01 00:59:00,1.5687,1.5688,1.5686,1.5686,42800000.0
2009-09-01 01:00:00,1.56845,1.5688,1.56845,1.5687,46600000.0
2009-09-01 01:01:00,1.5687,1.56925,1.5687,1.56925,36000000.0
2009-09-01 01:02:00,1.56915,1.56915,1.569,1.56915,17000000.0
2009-09-01 01:03:00,1.5691,1.5692,1.569,1.569,41600000.0
2009-09-01 01:04:00,1.569,1.56915,1.569,1.569,8800000.0
2009-09-01 01:05:00,1.569,1.56915,1.56895,1.56915,18000000.0
2009-09-01 01:06:00,1.569,1.5692,1.5689,1.569,27200000.0
2009-09-01 01:07:00,1.569,1.56925,1.569,1.56925,19200000.0
2009-09-01 01:08:00,1.569,1.5692,1.56885,1.569,69800000.0
2009-09-01 01:09:00,1.569,1.569,1.5689,1.5689,16600000.0
2009-09-01 01:10:00,1.56895,1.569,1.56885,1.5689,26000000.0
2009-09-01 01:11:00,1.5689,1.56915,1.5687,1.5687,49300000.0
2009-09-01 01:12:00,1.5688,1.5689,1.56855,1.56865,39000000.0
2009-09-01 01:13:00,1.56865,1.56875,1.5685,1.56875,49800000.0
2009-09-01 01:14:00,1.56885,1.56925,1.5688,1.56915,48600000.0
2009-09-01 01:15:00,1.56905,1.56905,1.5685,1.569,30600000.0
2009-09-01 01:16:00,1.569,1.569,1.569,1.569,17600000.0
2009-09-01 01:17:00,1.569,1.569,1.56865,1.56865,31600000.0
2009-09-01 01:18:00,1.56865,1.56895,1.56845,1.56845,38400000.0
2009-09-01 01:19:00,1.56885,1.56885,1.5683,1.56875,17600000.0
2009-09-01 01:20:00,1.5689,1.5689,1.56835,1.5685,41500000.0
2009-09-01 01:21:00,1.5685,1.5686,1.5685,1.5685,17000000.0
2009-09-01 01:22:00,1.5686,1.5686,1.56835,1.56835,18200000.0
2009-09-01 01:23:00,1.56835,1.56835,1.56815,1.56835,42700000.0
2009-09-01 01:24:00,1.56825,1.56825,1.56805,1.5682,15300000.0
2009-09-01 01:25:00,1.5681,1.56845,1.5681,1.56845,10600000.0
2009-09-01 01:26:00,1.56845,1.5685,1.5682,1.5682,12000000.0
2009-09-01 01:27:00,1.5682,1.5683,1.5682,1.5683,8600000.0
2009-09-01 01:28:00,1.5684,1.56855,1.5684,1.5685,18000000.0
2009-09-01 01:29:00,1.56845,1.5685,1.56825,1.56835,15900000.0
2009-09-01 01:30:00,1.56835,1.56885,1.56825,1.56885,29300000.0
2009-09-01 01:31:00,1.5689,1.5689,1.5689,1.5689,2000000.0
2009-09-01 01:32:00,1.56875,1.56885,1.56875,1.56885,3600000.0
2009-09-01 01:33:00,1.5689,1.5689,1.5688,1.5688,3000000.0
2009-09-01 01:34:00,1.56885,1.56885,1.56885,1.56885,3000000.0
2009-09-01 01:35:00,1.5687,1.56885,1.5687,1.56885,5200000.0
2009-09-01 01:36:00,1.56865,1.5688,1.5685,1.5688,17000000.0
2009-09-01 01:37:00,1.5688,1.56915,1.5688,1.5691,11000000.0
2009-09-01 01:38:00,1.56895,1.56905,1.56885,1.56905,9800000.0
2009-09-01 01:39:00,1.56905,1.56905,1.56865,1.5687,11000000.0
2009-09-01 01:40:00,1.5686,1.5687,1.5685,1.5686,14400000.0
2009-09-01 01:41:00,1.56845,1.56845,1.56845,1.56845,1600000.0
2009-09-01 01:42:00,1.56845,1.56865,1.56845,1.56865,7600000.0
2009-09-01 01:43:00,1.56855,1.5687,1.56855,1.5687,26200000.0
2009-09-01 01:44:00,1.5687,1.5687,1.56835,1.56835,43400000.0
2009-09-01 01:45:00,1.5684,1.56885,1.56835,1.5686,42400000.0
2009-09-01 01:46:00,1.5686,1.5687,1.56855,1.5686,26800000.0
2009-09-01 01:47:00,1.56865,1.5687,1.56865,1.56865,5000000.0
2009-09-01 01:48:00,1.5686,1.5686,1.56845,1.56845,11200000.0
2009-09-01 01:49:00,1.56845,1.56855,1.56835,1.5684,23000000.0
2009-09-01 01:50:00,1.5684,1.5687,1.5684,1.56865,14200000.0
2009-09-01 01:51:00,1.5686,1.5686,1.5686,1.5686,1600000.0
2009-09-01 01:52:00,1.5686,1.5686,1.5686,1.5686,3200000.0
2009-09-01 01:53:00,1.56875,1.569,1.5687,1.56895,20000000.0
2009-09-01 01:54:00,1.56915,1.56915,1.5691,1.56915,3000000.0
2009-09-01 01:55:00,1.5691,1.5691,1.56905,1.56905,2000000.0
2009-09-01 01:56:00,1.569,1.569,1.56895,1.56895,8200000.0
2009-09-01 01:57:00,1.56895,1.569,1.56895,1.569,6000000.0
2009-09-01 01:58:00,1.569,1.569,1.56885,1.56885,15000000.0
2009-09-01 01:59:00,1.5688,1.5688,1.5683,1.5683,32600000.0
2009-09-01 02:00:00,1.5683,1.5685,1.5682,1.56845,26200000.0
2009-09-01 02:01:00,1.5685,1.56895,1.5685,1.56875,42600000.0
2009-09-01 02:02:00,1.5688,1.5688,1.56855,1.56865,27400000.0
2009-09-01 02:03:00,1.5687,1.56885,1.5687,1.56875,5800000.0
2009-09-01 02:04:00,1.5687,1.56895,1.56845,1.56885,58400000.0
2009-09-01 02:05:00,1.56885,1.569,1.56845,1.56885,40000000.0
2009-09-01 02:06:00,1.56885,1.56895,1.56865,1.5687,25400000.0
2009-09-01 02:07:00,1.5687,1.56875,1.5684,1.56865,44400000.0
2009-09-01 02:08:00,1.5687,1.5688,1.5686,1.56865,25200000.0
2009-09-01 02:09:00,1.56855,1.56855,1.5683,1.5683,12000000.0
2009-09-01 02:10:00,1.56835,1.56835,1.5682,1.5683,12000000.0
2009-09-01 02:11:00,1.5683,1.56845,1.56825,1.5683,37900000.0
2009-09-01 02:12:00,1.56825,1.5683,1.5682,1.5682,9400000.0
2009-09-01 02:13:00,1.56825,1.56835,1.5682,1.56825,12600000.0
2009-09-01 02:14:00,1.56825,1.56835,1.56805,1.56805,15800000.0
2009-09-01 02:15:00,1.56805,1.5682,1.56795,1.5682,28900000.0
2009-09-01 02:16:00,1.56815,1.5685,1.56815,1.56845,18300000.0
2009-09-01 02:17:00,1.56845,1.56855,1.56845,1.56855,11900000.0
2009-09-01 02:18:00,1.56845,1.56845,1.56845,1.56845,3200000.0
2009-09-01 02:19:00,1.5685,1.5686,1.5684,1.5686,30200000.0
2009-09-01 02:20:00,1.5686,1.5689,1.56835,1.5689,102000000.0
2009-09-01 02:21:00,1.56885,1.5689,1.56825,1.5686,64800000.0
2009-09-01 02:22:00,1.56845,1.5688,1.56845,1.56875,44800000.0
2009-09-01 02:23:00,1.56875,1.5689,1.5686,1.56875,39800000.0
2009-09-01 02:24:00,1.56875,1.56895,1.5684,1.56865,22900000.0
2009-09-01 02:25:00,1.5687,1.5687,1.5686,1.56865,3900000.0
2009-09-01 02:26:00,1.5685,1.56865,1.5682,1.56855,35300000.0
2009-09-01 02:27:00,1.56855,1.56875,1.5685,1.5686,22000000.0
2009-09-01 02:28:00,1.5686,1.5688,1.5685,1.5688,51900000.0
2009-09-01 02:29:00,1.5688,1.5688,1.56845,1.5686,52700000.0
2009-09-01 02:30:00,1.5686,1.56865,1.5686,1.56865,4000000.0
2009-09-01 02:31:00,1.5687,1.5687,1.56845,1.5685,34200000.0
2009-09-01 02:32:00,1.56855,1.5689,1.56855,1.5687,18200000.0
2009-09-01 02:33:00,1.5687,1.56905,1.56865,1.569,28200000.0
2009-09-01 02:34:00,1.5689,1.5689,1.56845,1.5687,24000000.0
2009-09-01 02:35:00,1.5687,1.5687,1.5685,1.5685,10000000.0
2009-09-01 02:36:00,1.5684,1.56855,1.56835,1.5685,15300000.0
2009-09-01 02:37:00,1.56845,1.56845,1.5684,1.5684,4000000.0
2009-09-01 02:38:00,1.5685,1.56875,1.5684,1.56855,32900000.0
2009-09-01 02:39:00,1.5687,1.5688,1.56855,1.5686,25300000.0
2009-09-01 02:40:00,1.56845,1.56845,1.56845,1.56845,1600000.0
2009-09-01 02:41:00,1.56845,1.56855,1.5684,1.5685,28600000.0
2009-09-01 02:42:00,1.56855,1.5688,1.56805,1.5681,33200000.0
2009-09-01 02:43:00,1.56805,1.56835,1.5679,1.56825,25200000.0
2009-09-01 02:44:00,1.56825,1.5683,1.56775,1.56785,35500000.0
2009-09-01 02:45:00,1.56785,1.56785,1.56765,1.5678,13200000.0
2009-09-01 02:46:00,1.5678,1.5679,1.56775,1.5679,11400000.0
2009-09-01 02:47:00,1.5679,1.5679,1.5678,1.56785,8900000.0
2009-09-01 02:48:00,1.5678,1.568,1.5676,1.56795,51500000.0
2009-09-01 02:49:00,1.56795,1.5681,1.56775,1.5678,47200000.0
2009-09-01 02:50:00,1.56775,1.5679,1.56765,1.56785,24800000.0
2009-09-01 02:51:00,1.56775,1.56805,1.5676,1.56795,33700000.0
2009-09-01 02:52:00,1.568,1.568,1.56765,1.5678,40000000.0
2009-09-01 02:53:00,1.5677,1.568,1.56765,1.5677,41500000.0
2009-09-01 02:54:00,1.56765,1.56785,1.567,1.567,100200000.0
2009-09-01 02:55:00,1.5671,1.56755,1.567,1.5674,46000000.0
2009-09-01 02:56:00,1.5674,1.5674,1.5668,1.56685,51000000.0
2009-09-01 02:57:00,1.56685,1.5674,1.56685,1.56695,35000000.0
2009-09-01 02:58:00,1.5674,1.5674,1.56655,1.56655,11000000.0
2009-09-01 02:59:00,1.5667,1.56685,1.5665,1.5668,36300000.0
2009-09-01 03:00:00,1.56685,1.56705,1.56645,1.567,77400000.0
2009-09-01 03:01:00,1.56705,1.56705,1.5664,1.56675,113600000.0
2009-09-01 03:02:00,1.5667,1.5667,1.56615,1.5666,64400000.0
2009-09-01 03:03:00,1.5668,1.56695,1.56635,1.56685,112800000.0
2009-09-01 03:04:00,1.56685,1.56695,1.56645,1.56645,57600000.0
2009-09-01 03:05:00,1.5664,1.56665,1.5664,1.56665,78000000.0
2009-09-01 03:06:00,1.5666,1.56675,1.56655,1.5667,16000000.0
2009-09-01 03:07:00,1.56675,1.5669,1.5666,1.56665,38600000.0
2009-09-01 03:08:00,1.56665,1.5667,1.5664,1.5666,51200000.0
2009-09-01 03:09:00,1.56655,1.56675,1.56635,1.56675,37100000.0
2009-09-01 03:10:00,1.5667,1.56685,1.5666,1.56685,34200000.0
2009-09-01 03:11:00,1.56675,1.5668,1.5664,1.5667,55100000.0
2009-09-01 03:12:00,1.5666,1.5666,1.5662,1.56635,65100000.0
2009-09-01 03:13:00,1.56635,1.56675,1.56635,1.56675,14300000.0
2009-09-01 03:14:00,1.56685,1.56695,1.5667,1.5669,51300000.0
2009-09-01 03:15:00,1.56685,1.56695,1.56685,1.56685,4800000.0
2009-09-01 03:16:00,1.5668,1.5669,1.56675,1.5669,10200000.0
2009-09-01 03:17:00,1.56695,1.56705,1.56655,1.56695,17200000.0
2009-09-01 03:18:00,1.56695,1.5671,1.56695,1.56695,14500000.0
2009-09-01 03:19:00,1.5671,1.56715,1.5671,1.56715,8000000.0
2009-09-01 03:20:00,1.56715,1.56735,1.567,1.5671,36400000.0
2009-09-01 03:21:00,1.5671,1.5671,1.5669,1.5669,4200000.0
2009-09-01 03:22:00,1.567,1.567,1.56655,1.5669,36900000.0
2009-09-01 03:23:00,1.5669,1.5669,1.56665,1.5668,17300000.0
2009-09-01 03:24:00,1.5669,1.5671,1.56675,1.5668,24000000.0
2009-09-01 03:25:00,1.5668,1.56715,1.56665,1.5669,54200000.0
2009-09-01 03:26:00,1.5669,1.56695,1.5665,1.5668,28200000.0
2009-09-01 03:27:00,1.5668,1.56685,1.56655,1.5666,21400000.0
2009-09-01 03:28:00,1.56655,1.5669,1.56655,1.5669,14400000.0
2009-09-01 03:29:00,1.567,1.5671,1.56655,1.56675,55000000.0
2009-09-01 03:30:00,1.56675,1.56685,1.56665,1.56675,26600000.0
2009-09-01 03:31:00,1.5667,1.56695,1.5667,1.56695,23400000.0
2009-09-01 03:32:00,1.56685,1.5673,1.56685,1.5671,42800000.0
2009-09-01 03:33:00,1.5671,1.5671,1.56695,1.567,19100000.0
2009-09-01 03:34:00,1.567,1.5671,1.5662,1.56655,53000000.0
2009-09-01 03:35:00,1.5666,1.5674,1.5665,1.5669,119600000.0
2009-09-01 03:36:00,1.5669,1.56695,1.5666,1.56675,60200000.0
2009-09-01 03:37:00,1.56675,1.56675,1.56615,1.56645,29000000.0
2009-09-01 03:38:00,1.56655,1.56715,1.56655,1.56715,32800000.0
2009-09-01 03:39:00,1.5671,1.56735,1.56685,1.56715,69800000.0
2009-09-01 03:40:00,1.5671,1.56735,1.5671,1.5672,31000000.0
2009-09-01 03:41:00,1.56725,1.56745,1.56725,1.5674,21000000.0
2009-09-01 03:42:00,1.5674,1.5678,1.5673,1.5678,47700000.0
2009-09-01 03:43:00,1.56775,1.5678,1.56765,1.5678,34400000.0
2009-09-01 03:44:00,1.5677,1.56805,1.5674,1.5674,45100000.0
2009-09-01 03:45:00,1.5674,1.56755,1.56715,1.56745,49100000.0
2009-09-01 03:46:00,1.56735,1.5676,1.56675,1.56695,38800000.0
2009-09-01 03:47:00,1.56695,1.567,1.56675,1.56675,25800000.0
2009-09-01 03:48:00,1.5668,1.567,1.5667,1.5669,28000000.0
2009-09-01 03:49:00,1.5669,1.56695,1.56675,1.5669,48500000.0
2009-09-01 03:50:00,1.5668,1.5669,1.5666,1.56675,73200000.0
2009-09-01 03:51:00,1.5668,1.5668,1.56635,1.56675,42200000.0
2009-09-01 03:52:00,1.5669,1.567,1.56655,1.56655,24900000.0
2009-09-01 03:53:00,1.56665,1.5669,1.5665,1.5669,35000000.0
2009-09-01 03:54:00,1.5669,1.5669,1.5666,1.56665,33400000.0
2009-09-01 03:55:00,1.56665,1.56675,1.56665,1.56675,7800000.0
2009-09-01 03:56:00,1.56665,1.56675,1.5666,1.56675,12800000.0
2009-09-01 03:57:00,1.5667,1.5667,1.56645,1.5666,44800000.0
2009-09-01 03:58:00,1.5665,1.5666,1.56635,1.56635,17000000.0
2009-09-01 03:59:00,1.5664,1.56675,1.5664,1.56665,11000000.0
2009-09-01 04:00:00,1.5666,1.56665,1.5665,1.5665,16500000.0
2009-09-01 04:01:00,1.56645,1.5665,1.56585,1.56585,36200000.0
2009-09-01 04:02:00,1.5659,1.56635,1.5659,1.5663,17800000.0
2009-09-01 04:03:00,1.56635,1.56635,1.56605,1.5662,47500000.0
2009-09-01 04:04:00,1.5662,1.5662,1.5658,1.5661,58000000.0
2009-09-01 04:05:00,1.5661,1.56655,1.56605,1.5662,55200000.0
2009-09-01 04:06:00,1.56625,1.5663,1.5661,1.5662,17000000.0
2009-09-01 04:07:00,1.56625,1.56625,1.56615,1.56615,24200000.0
2009-09-01 04:08:00,1.56615,1.56635,1.56615,1.5663,10000000.0
2009-09-01 04:09:00,1.56635,1.56635,1.5662,1.5663,14600000.0
2009-09-01 04:10:00,1.5663,1.56635,1.56625,1.5663,22400000.0
2009-09-01 04:11:00,1.56625,1.56655,1.56625,1.56625,49800000.0
2009-09-01 04:12:00,1.56645,1.56685,1.56645,1.56685,25200000.0
2009-09-01 04:13:00,1.56685,1.56735,1.56685,1.56715,45900000.0
2009-09-01 04:14:00,1.56715,1.56715,1.567,1.567,12700000.0
2009-09-01 04:15:00,1.567,1.5671,1.5669,1.5671,25400000.0
2009-09-01 04:16:00,1.5665,1.5665,1.56635,1.5665,14600000.0
2009-09-01 04:17:00,1.56635,1.5665,1.5663,1.5665,21200000.0
2009-09-01 04:18:00,1.56645,1.5667,1.56645,1.56645,97800000.0
2009-09-01 04:19:00,1.56645,1.5666,1.5664,1.5665,34000000.0
2009-09-01 04:20:00,1.5666,1.5666,1.5665,1.5665,39000000.0
2009-09-01 04:21:00,1.5665,1.5671,1.5664,1.5665,75200000.0
2009-09-01 04:22:00,1.5665,1.5668,1.5665,1.5666,52600000.0
2009-09-01 04:23:00,1.5667,1.5669,1.5667,1.5669,35400000.0
2009-09-01 04:24:00,1.5668,1.5669,1.5667,1.5668,24600000.0
2009-09-01 04:25:00,1.5669,1.5669,1.5668,1.5669,33800000.0
2009-09-01 04:26:00,1.5669,1.56715,1.5669,1.567,20400000.0
2009-09-01 04:27:00,1.56695,1.56705,1.5669,1.56695,17000000.0
2009-09-01 04:28:00,1.56705,1.5672,1.56695,1.56705,19000000.0
2009-09-01 04:29:00,1.567,1.56715,1.56695,1.56705,20400000.0
2009-09-01 04:30:00,1.56695,1.56705,1.5669,1.5669,10800000.0
2009-09-01 04:31:00,1.5669,1.56735,1.5669,1.5673,57000000.0
2009-09-01 04:32:00,1.56725,1.56725,1.56695,1.5672,31200000.0
2009-09-01 04:33:00,1.56715,1.5673,1.567,1.5673,43200000.0
2009-09-01 04:34:00,1.5673,1.5673,1.5672,1.5672,18200000.0
2009-09-01 04:35:00,1.56725,1.56725,1.56725,1.56725,1800000.0
2009-09-01 04:36:00,1.56725,1.5673,1.56725,1.56725,13400000.0
2009-09-01 04:37:00,1.56715,1.56745,1.56715,1.56735,23400000.0
2009-09-01 04:38:00,1.56735,1.5675,1.56735,1.5674,26600000.0
2009-09-01 04:39:00,1.56745,1.56765,1.5674,1.56745,40900000.0
2009-09-01 04:40:00,1.5674,1.5675,1.5674,1.56745,5400000.0
2009-09-01 04:41:00,1.56745,1.56755,1.56745,1.56755,4800000.0
2009-09-01 04:42:00,1.5675,1.56755,1.567,1.5672,60800000.0
2009-09-01 04:43:00,1.56725,1.5674,1.56725,1.5673,25800000.0
2009-09-01 04:44:00,1.56735,1.56735,1.56715,1.5672,20200000.0
2009-09-01 04:45:00,1.56725,1.56725,1.56715,1.56715,18800000.0
2009-09-01 04:46:00,1.5672,1.56725,1.5672,1.5672,5000000.0
2009-09-01 04:47:00,1.56715,1.56725,1.56715,1.56725,9600000.0
2009-09-01 04:48:00,1.56725,1.56725,1.56725,1.56725,1600000.0
2009-09-01 04:49:00,1.56676,1.56679,1.56666,1.56676,41800000.0
2009-09-01 04:50:00,1.5673,1.5675,1.56725,1.5675,41800000.0
2009-09-01 04:51:00,1.5675,1.5675,1.56715,1.56715,32800000.0
2009-09-01 04:52:00,1.56725,1.5673,1.56705,1.56715,24600000.0
2009-09-01 04:53:00,1.56715,1.5673,1.56715,1.5673,32200000.0
2009-09-01 04:54:00,1.5673,1.5673,1.5671,1.5671,9600000.0
2009-09-01 04:55:00,1.5672,1.56735,1.56715,1.5672,29400000.0
2009-09-01 04:56:00,1.56715,1.5673,1.56715,1.56725,24600000.0
2009-09-01 04:57:00,1.5673,1.5673,1.567,1.5671,29000000.0
2009-09-01 04:58:00,1.56715,1.56725,1.56715,1.56725,26200000.0
2009-09-01 04:59:00,1.5673,1.5674,1.56715,1.5674,32000000.0
2009-09-01 05:00:00,1.56735,1.5674,1.56735,1.56735,19000000.0
2009-09-01 05:01:00,1.56735,1.56775,1.5672,1.56775,51400000.0
2009-09-01 05:02:00,1.56785,1.56785,1.56775,1.56785,10400000.0
2009-09-01 05:03:00,1.5679,1.5679,1.5678,1.56785,11800000.0
2009-09-01 05:04:00,1.5679,1.568,1.5676,1.56765,42200000.0
2009-09-01 05:05:00,1.5676,1.5678,1.56745,1.5675,50800000.0
2009-09-01 05:06:00,1.5674,1.5677,1.56735,1.56755,52600000.0
2009-09-01 05:07:00,1.56765,1.56765,1.56745,1.5676,75600000.0
2009-09-01 05:08:00,1.56755,1.5676,1.56755,1.56755,58400000.0
2009-09-01 05:09:00,1.56765,1.5677,1.56755,1.56755,55400000.0
2009-09-01 05:10:00,1.5675,1.5678,1.5675,1.5678,28000000.0
2009-09-01 05:11:00,1.5678,1.5678,1.56775,1.56775,8000000.0
2009-09-01 05:12:00,1.56775,1.5679,1.56775,1.5679,19000000.0
2009-09-01 05:13:00,1.56785,1.5679,1.56785,1.5679,2000000.0
2009-09-01 05:14:00,1.56785,1.56805,1.56785,1.56805,6800000.0
2009-09-01 05:15:00,1.5679,1.5679,1.5679,1.5679,1600000.0
2009-09-01 05:16:00,1.568,1.568,1.568,1.568,1000000.0
2009-09-01 05:17:00,1.56795,1.56795,1.5676,1.5677,26600000.0
2009-09-01 05:18:00,1.5676,1.5676,1.5676,1.5676,1600000.0
2009-09-01 05:19:00,1.56713,1.56713,1.56713,1.56713,4000000.0
2009-09-01 05:20:00,1.56775,1.5678,1.56775,1.56775,4000000.0
2009-09-01 05:21:00,1.56765,1.56785,1.56765,1.5678,4600000.0
2009-09-01 05:22:00,1.56785,1.56785,1.56785,1.56785,2600000.0
2009-09-01 05:23:00,1.56785,1.5681,1.56785,1.568,16300000.0
2009-09-01 05:24:00,1.568,1.568,1.56785,1.56785,14000000.0
2009-09-01 05:25:00,1.56785,1.5679,1.56775,1.56785,18800000.0
2009-09-01 05:26:00,1.5678,1.56785,1.5678,1.56785,3200000.0
2009-09-01 05:27:00,1.5678,1.56785,1.56775,1.56785,17900000.0
2009-09-01 05:28:00,1.56775,1.56785,1.56775,1.56775,26000000.0
2009-09-01 05:29:00,1.5678,1.5679,1.56775,1.5679,25800000.0
2009-09-01 05:30:00,1.5679,1.56795,1.56785,1.5679,26800000.0
2009-09-01 05:31:00,1.5679,1.5679,1.56775,1.5678,25500000.0
2009-09-01 05:32:00,1.5678,1.56795,1.56775,1.5678,18900000.0
2009-09-01 05:33:00,1.5678,1.56805,1.5677,1.56795,36400000.0
2009-09-01 05:34:00,1.56795,1.56795,1.5679,1.5679,8000000.0
2009-09-01 05:35:00,1.56785,1.56815,1.56775,1.56815,34200000.0
2009-09-01 05:36:00,1.56805,1.5686,1.568,1.56845,89800000.0
2009-09-01 05:37:00,1.56835,1.5687,1.56815,1.5686,70700000.0
2009-09-01 05:38:00,1.56865,1.56895,1.56855,1.5687,122500000.0
2009-09-01 05:39:00,1.5686,1.56865,1.56775,1.5679,76800000.0
2009-09-01 05:40:00,1.5679,1.5681,1.5676,1.5679,54800000.0
2009-09-01 05:41:00,1.5678,1.5679,1.5677,1.5678,24800000.0
2009-09-01 05:42:00,1.5678,1.56785,1.56765,1.56775,28500000.0
2009-09-01 05:43:00,1.5678,1.5682,1.5677,1.5682,38700000.0
2009-09-01 05:44:00,1.56835,1.56835,1.56825,1.5683,13000000.0
2009-09-01 05:45:00,1.5683,1.5683,1.5678,1.56795,40700000.0
2009-09-01 05:46:00,1.56785,1.5682,1.56785,1.5681,28100000.0
2009-09-01 05:47:00,1.5681,1.56815,1.5679,1.5679,31800000.0
2009-09-01 05:48:00,1.5679,1.56795,1.5677,1.5679,21600000.0
2009-09-01 05:49:00,1.56795,1.568,1.56795,1.568,6000000.0
2009-09-01 05:50:00,1.5679,1.568,1.5679,1.568,9600000.0
2009-09-01 05:51:00,1.56805,1.5682,1.56795,1.56805,25100000.0
2009-09-01 05:52:00,1.5681,1.5681,1.5681,1.5681,17000000.0
2009-09-01 05:53:00,1.5681,1.56815,1.5679,1.56815,38300000.0
2009-09-01 05:54:00,1.5682,1.56835,1.56785,1.56795,78700000.0
2009-09-01 05:55:00,1.568,1.56835,1.56795,1.56835,29100000.0
2009-09-01 05:56:00,1.5683,1.56835,1.5682,1.5683,36500000.0
2009-09-01 05:57:00,1.56835,1.56835,1.5683,1.56835,4700000.0
2009-09-01 05:58:00,1.5683,1.5685,1.5683,1.5685,14400000.0
2009-09-01 05:59:00,1.5684,1.5685,1.5677,1.5679,23500000.0
2009-09-01 06:00:00,1.56795,1.568,1.56765,1.5677,30700000.0
2009-09-01 06:01:00,1.56775,1.56805,1.5676,1.56805,58200000.0
2009-09-01 06:02:00,1.568,1.5681,1.56795,1.568,52000000.0
2009-09-01 06:03:00,1.568,1.5681,1.56775,1.5679,49700000.0
2009-09-01 06:04:00,1.5679,1.5682,1.56785,1.56795,30800000.0
2009-09-01 06:05:00,1.56785,1.56785,1.56785,1.56785,1600000.0
2009-09-01 06:06:00,1.56795,1.56795,1.5678,1.56785,16600000.0
2009-09-01 06:07:00,1.56795,1.56815,1.56765,1.56765,58200000.0
2009-09-01 06:08:00,1.56765,1.56795,1.5671,1.56755,37500000.0
2009-09-01 06:09:00,1.5676,1.5676,1.5668,1.56685,63900000.0
2009-09-01 06:10:00,1.56685,1.56745,1.5668,1.5673,73500000.0
2009-09-01 06:11:00,1.56735,1.5677,1.5673,1.5674,66800000.0
2009-09-01 06:12:00,1.56745,1.56795,1.56725,1.5677,55400000.0
2009-09-01 06:13:00,1.56785,1.5679,1.56745,1.5675,50300000.0
2009-09-01 06:14:00,1.5675,1.56775,1.56735,1.56735,23000000.0
2009-09-01 06:15:00,1.56745,1.56765,1.567,1.5673,66200000.0
2009-09-01 06:16:00,1.56725,1.5675,1.5671,1.5674,43000000.0
2009-09-01 06:17:00,1.56735,1.5677,1.56735,1.5676,38000000.0
2009-09-01 06:18:00,1.5676,1.5678,1.56745,1.5678,16000000.0
2009-09-01 06:19:00,1.5679,1.568,1.5677,1.5679,25000000.0
2009-09-01 06:20:00,1.5678,1.5678,1.56755,1.56775,27000000.0
2009-09-01 06:21:00,1.56775,1.5678,1.56755,1.5676,18000000.0
2009-09-01 06:22:00,1.56765,1.56795,1.5676,1.5678,34000000.0
2009-09-01 06:23:00,1.5679,1.568,1.5678,1.5679,27000000.0
2009-09-01 06:24:00,1.5678,1.5679,1.56765,1.5679,30000000.0
2009-09-01 06:25:00,1.56795,1.56795,1.56775,1.5678,24000000.0
2009-09-01 06:26:00,1.5678,1.5678,1.56755,1.5676,14000000.0
2009-09-01 06:27:00,1.5676,1.5677,1.56745,1.56755,38000000.0
2009-09-01 06:28:00,1.56755,1.5678,1.56755,1.5676,30000000.0
2009-09-01 06:29:00,1.56765,1.56775,1.56765,1.56775,8000000.0
2009-09-01 06:30:00,1.5677,1.56825,1.56715,1.56815,82400000.0
2009-09-01 06:31:00,1.5681,1.56885,1.56765,1.5679,120000000.0
2009-09-01 06:32:00,1.568,1.5682,1.56755,1.5679,74000000.0
2009-09-01 06:33:00,1.5679,1.5682,1.56785,1.5682,63000000.0
2009-09-01 06:34:00,1.56805,1.5681,1.56785,1.5679,45000000.0
2009-09-01 06:35:00,1.56785,1.56835,1.5677,1.568,51000000.0
2009-09-01 06:36:00,1.5679,1.568,1.5676,1.56765,35000000.0
2009-09-01 06:37:00,1.5677,1.5681,1.5676,1.5679,52400000.0
2009-09-01 06:38:00,1.56795,1.56795,1.56785,1.5679,13000000.0
2009-09-01 06:39:00,1.56785,1.56885,1.56785,1.56865,61000000.0
2009-09-01 06:40:00,1.56865,1.5693,1.56855,1.5687,56000000.0
2009-09-01 06:41:00,1.56875,1.5688,1.5684,1.5685,36100000.0
2009-09-01 06:42:00,1.5685,1.5685,1.5682,1.5682,23700000.0
2009-09-01 06:43:00,1.5682,1.5687,1.5679,1.5686,55300000.0
2009-09-01 06:44:00,1.56855,1.56865,1.5682,1.5686,44200000.0
2009-09-01 06:45:00,1.56855,1.56885,1.5682,1.56875,51500000.0
2009-09-01 06:46:00,1.56885,1.5689,1.56875,1.5689,11700000.0
2009-09-01 06:47:00,1.56885,1.569,1.5687,1.5688,71200000.0
2009-09-01 06:48:00,1.5687,1.5689,1.5684,1.5685,43000000.0
2009-09-01 06:49:00,1.56855,1.5686,1.5684,1.56855,27600000.0
2009-09-01 06:50:00,1.56855,1.56875,1.56845,1.56845,36000000.0
2009-09-01 06:51:00,1.56845,1.5687,1.56845,1.5687,19000000.0
2009-09-01 06:52:00,1.56865,1.5687,1.5681,1.5686,70200000.0
2009-09-01 06:53:00,1.5686,1.5688,1.56835,1.56855,72800000.0
2009-09-01 06:54:00,1.5686,1.5689,1.5684,1.56885,42400000.0
2009-09-01 06:55:00,1.56885,1.56885,1.5686,1.5686,7000000.0
2009-09-01 06:56:00,1.5686,1.5686,1.56825,1.5684,18900000.0
2009-09-01 06:57:00,1.5684,1.5687,1.56805,1.5687,43000000.0
2009-09-01 06:58:00,1.56865,1.56885,1.5686,1.5688,24400000.0
2009-09-01 06:59:00,1.56885,1.5691,1.5688,1.56905,22200000.0
2009-09-01 07:00:00,1.56895,1.56905,1.5688,1.5688,36600000.0
2009-09-01 07:01:00,1.5688,1.56915,1.5688,1.569,24300000.0
2009-09-01 07:02:00,1.56905,1.5693,1.5685,1.5686,71200000.0
2009-09-01 07:03:00,1.5686,1.56865,1.5668,1.56685,107400000.0
2009-09-01 07:04:00,1.56685,1.56775,1.5667,1.56775,98000000.0
2009-09-01 07:05:00,1.56775,1.56825,1.5677,1.5679,96000000.0
2009-09-01 07:06:00,1.56785,1.5681,1.5677,1.5681,34500000.0
2009-09-01 07:07:00,1.56805,1.5681,1.5676,1.5678,42000000.0
2009-09-01 07:08:00,1.5678,1.5681,1.5678,1.56785,23100000.0
2009-09-01 07:09:00,1.56775,1.56795,1.56775,1.56785,13000000.0
2009-09-01 07:10:00,1.5679,1.5683,1.5679,1.5682,27000000.0
2009-09-01 07:11:00,1.56815,1.5683,1.56795,1.5683,36200000.0
2009-09-01 07:12:00,1.5684,1.5684,1.5683,1.5684,35000000.0
2009-09-01 07:13:00,1.5684,1.5685,1.56805,1.5681,20400000.0
2009-09-01 07:14:00,1.56805,1.5681,1.56785,1.568,26200000.0
2009-09-01 07:15:00,1.56805,1.56815,1.56785,1.5681,44000000.0
2009-09-01 07:16:00,1.56805,1.5683,1.56805,1.5681,40400000.0
2009-09-01 07:17:00,1.5681,1.56825,1.56775,1.56825,63800000.0
2009-09-01 07:18:00,1.5682,1.5682,1.5679,1.56795,43400000.0
2009-09-01 07:19:00,1.568,1.56825,1.568,1.5682,17400000.0
2009-09-01 07:20:00,1.5681,1.5682,1.5681,1.5681,13600000.0
2009-09-01 07:21:00,1.5681,1.5682,1.5681,1.5681,10800000.0
2009-09-01 07:22:00,1.56815,1.5683,1.56815,1.5683,21600000.0
2009-09-01 07:23:00,1.5683,1.56845,1.5681,1.5682,40800000.0
2009-09-01 07:24:00,1.5682,1.5684,1.5682,1.5683,18800000.0
2009-09-01 07:25:00,1.5684,1.5684,1.5681,1.5681,16800000.0
2009-09-01 07:26:00,1.5682,1.5682,1.568,1.56805,12400000.0
2009-09-01 07:27:00,1.5681,1.5682,1.5681,1.5682,4000000.0
2009-09-01 07:28:00,1.5681,1.5682,1.56805,1.5681,20400000.0
2009-09-01 07:29:00,1.56765,1.568,1.56765,1.56785,50800000.0
2009-09-01 07:30:00,1.56785,1.56795,1.5678,1.5678,28600000.0
2009-09-01 07:31:00,1.5678,1.56795,1.56775,1.5678,51600000.0
2009-09-01 07:32:00,1.56785,1.56805,1.5676,1.5676,58500000.0
2009-09-01 07:33:00,1.56765,1.56765,1.5674,1.56765,22600000.0
2009-09-01 07:34:00,1.56765,1.56775,1.56765,1.56775,4700000.0
2009-09-01 07:35:00,1.56775,1.56775,1.56765,1.56775,15700000.0
2009-09-01 07:36:00,1.56785,1.56795,1.56775,1.56795,15400000.0
2009-09-01 07:37:00,1.56785,1.56815,1.56785,1.568,68200000.0
2009-09-01 07:38:00,1.568,1.5681,1.5676,1.56785,77500000.0
2009-09-01 07:39:00,1.56795,1.568,1.56775,1.5678,58300000.0
2009-09-01 07:40:00,1.5678,1.5679,1.56765,1.56775,54400000.0
2009-09-01 07:41:00,1.56775,1.56775,1.56765,1.56765,38100000.0
2009-09-01 07:42:00,1.5677,1.56775,1.56765,1.56775,16100000.0
2009-09-01 07:43:00,1.56775,1.56775,1.56765,1.5677,25600000.0
2009-09-01 07:44:00,1.56765,1.5678,1.56765,1.56765,25600000.0
2009-09-01 07:45:00,1.56775,1.56775,1.5675,1.5676,63200000.0
2009-09-01 07:46:00,1.56765,1.568,1.5676,1.5679,58900000.0
2009-09-01 07:47:00,1.568,1.56805,1.5679,1.56805,25600000.0
2009-09-01 07:48:00,1.5681,1.56815,1.5679,1.5679,29300000.0
2009-09-01 07:49:00,1.56785,1.5679,1.56775,1.56775,50100000.0
2009-09-01 07:50:00,1.5677,1.56775,1.56765,1.56775,53200000.0
2009-09-01 07:51:00,1.5677,1.5678,1.5677,1.56775,25600000.0
2009-09-01 07:52:00,1.56775,1.56775,1.56775,1.56775,3300000.0
2009-09-01 07:53:00,1.56775,1.56785,1.5676,1.56775,48900000.0
2009-09-01 07:54:00,1.56765,1.56765,1.56735,1.56735,29000000.0
2009-09-01 07:55:00,1.56735,1.5674,1.56725,1.5674,13800000.0
2009-09-01 07:56:00,1.56735,1.5678,1.56735,1.5677,57800000.0
2009-09-01 07:57:00,1.56765,1.5677,1.56755,1.56765,41000000.0
2009-09-01 07:58:00,1.5677,1.56775,1.56745,1.56765,36900000.0
2009-09-01 07:59:00,1.5676,1.5678,1.56745,1.56745,39300000.0
2009-09-01 08:00:00,1.5675,1.5677,1.56715,1.56755,50300000.0
2009-09-01 08:01:00,1.56755,1.5683,1.5674,1.568,122000000.0
2009-09-01 08:02:00,1.568,1.5684,1.568,1.56825,95600000.0
2009-09-01 08:03:00,1.56825,1.56845,1.56825,1.56845,60300000.0
2009-09-01 08:04:00,1.56845,1.5689,1.56835,1.56865,141700000.0
2009-09-01 08:05:00,1.56865,1.56875,1.56835,1.56835,127100000.0
2009-09-01 08:06:00,1.56835,1.569,1.56835,1.56875,189100000.0
2009-09-01 08:07:00,1.5689,1.5692,1.56845,1.56855,204600000.0
2009-09-01 08:08:00,1.56845,1.56875,1.5683,1.5687,244300000.0
2009-09-01 08:09:00,1.56875,1.56875,1.56795,1.56805,300300000.0
2009-09-01 08:10:00,1.56805,1.56825,1.56805,1.56815,146400000.0
2009-09-01 08:11:00,1.5681,1.5681,1.568,1.5681,84600000.0
2009-09-01 08:12:00,1.56815,1.5682,1.56755,1.56805,118900000.0
2009-09-01 08:13:00,1.56805,1.56815,1.5675,1.56765,51000000.0
2009-09-01 08:14:00,1.5676,1.56805,1.56745,1.5676,78400000.0
2009-09-01 08:15:00,1.56755,1.56805,1.56745,1.5677,55100000.0
2009-09-01 08:16:00,1.5677,1.5677,1.56725,1.56745,88000000.0
2009-09-01 08:17:00,1.56735,1.56735,1.5668,1.567,48300000.0
2009-09-01 08:18:00,1.56695,1.5673,1.56695,1.5671,99800000.0
2009-09-01 08:19:00,1.5671,1.56765,1.56705,1.5676,119300000.0
2009-09-01 08:20:00,1.56765,1.5677,1.5672,1.56725,105000000.0
2009-09-01 08:21:00,1.56725,1.5678,1.5672,1.56765,94000000.0
2009-09-01 08:22:00,1.56765,1.56765,1.56725,1.56755,127900000.0
2009-09-01 08:23:00,1.5675,1.56775,1.56745,1.56765,65400000.0
2009-09-01 08:24:00,1.56747,1.5675,1.56747,1.5675,63900000.0
2009-09-01 08:25:00,1.5676,1.5676,1.5674,1.56745,63900000.0
2009-09-01 08:26:00,1.56745,1.56755,1.56735,1.5674,112600000.0
2009-09-01 08:27:00,1.5674,1.56765,1.5674,1.5676,130500000.0
2009-09-01 08:28:00,1.56755,1.56765,1.56745,1.56745,85600000.0
2009-09-01 08:29:00,1.5676,1.56765,1.56745,1.5676,92600000.0
2009-09-01 08:30:00,1.5676,1.56835,1.5676,1.56835,91700000.0
2009-09-01 08:31:00,1.56835,1.56845,1.56765,1.56765,89400000.0
2009-09-01 08:32:00,1.56755,1.5678,1.5675,1.5678,77800000.0
2009-09-01 08:33:00,1.56785,1.5679,1.5676,1.56775,49700000.0
2009-09-01 08:34:00,1.56775,1.56815,1.56775,1.5681,88700000.0
2009-09-01 08:35:00,1.56815,1.5682,1.5681,1.5681,19600000.0
2009-09-01 08:36:00,1.5681,1.56815,1.5679,1.56805,62000000.0
2009-09-01 08:37:00,1.5681,1.5682,1.568,1.5681,34500000.0
2009-09-01 08:38:00,1.568,1.56805,1.5678,1.56795,49100000.0
2009-09-01 08:39:00,1.56795,1.56795,1.5674,1.5674,59800000.0
2009-09-01 08:40:00,1.5675,1.56755,1.56735,1.56735,53500000.0
2009-09-01 08:41:00,1.56735,1.5676,1.56735,1.56755,28800000.0
2009-09-01 08:42:00,1.5676,1.56815,1.5675,1.5681,85100000.0
2009-09-01 08:43:00,1.5681,1.56845,1.5679,1.56845,109100000.0
2009-09-01 08:44:00,1.56845,1.56905,1.56845,1.5689,120300000.0
2009-09-01 08:45:00,1.5689,1.5691,1.5687,1.5689,80600000.0
2009-09-01 08:46:00,1.56875,1.5691,1.5687,1.56885,119700000.0
2009-09-01 08:47:00,1.5689,1.5691,1.56875,1.569,56300000.0
2009-09-01 08:48:00,1.56895,1.5691,1.5689,1.5691,65400000.0
2009-09-01 08:49:00,1.56905,1.5692,1.569,1.56905,33000000.0
2009-09-01 08:50:00,1.56895,1.5691,1.56895,1.56895,37000000.0
2009-09-01 08:51:00,1.569,1.5691,1.5687,1.56905,87600000.0
2009-09-01 08:52:00,1.56905,1.56945,1.5688,1.5693,110900000.0
2009-09-01 08:53:00,1.5693,1.56945,1.5691,1.5694,122400000.0
2009-09-01 08:54:00,1.5693,1.5696,1.56925,1.5694,51700000.0
2009-09-01 08:55:00,1.56945,1.56975,1.56945,1.5696,33600000.0
2009-09-01 08:56:00,1.5695,1.57005,1.56925,1.5699,102700000.0
2009-09-01 08:57:00,1.56985,1.57015,1.56965,1.56965,98800000.0
2009-09-01 08:58:00,1.5697,1.57,1.5695,1.56985,119800000.0
2009-09-01 08:59:00,1.56985,1.56995,1.5685,1.5685,214100000.0
2009-09-01 09:00:00,1.5686,1.56905,1.56815,1.56875,173700000.0
2009-09-01 09:01:00,1.5689,1.56895,1.5684,1.56875,179900000.0
2009-09-01 09:02:00,1.56875,1.56905,1.5685,1.56875,191700000.0
2009-09-01 09:03:00,1.56885,1.56915,1.5688,1.56885,110200000.0
2009-09-01 09:04:00,1.5689,1.56925,1.56835,1.56845,100200000.0
2009-09-01 09:05:00,1.56835,1.56835,1.56775,1.56775,82000000.0
2009-09-01 09:06:00,1.56775,1.56825,1.5677,1.5682,74500000.0
2009-09-01 09:07:00,1.5681,1.5681,1.5676,1.56795,69800000.0
2009-09-01 09:08:00,1.5678,1.5687,1.5674,1.56825,167900000.0
2009-09-01 09:09:00,1.56825,1.56875,1.5677,1.56875,167500000.0
2009-09-01 09:10:00,1.5688,1.56885,1.5683,1.5687,113100000.0
2009-09-01 09:11:00,1.5686,1.56875,1.56805,1.5683,140200000.0
2009-09-01 09:12:00,1.5684,1.5684,1.5677,1.5677,125700000.0
2009-09-01 09:13:00,1.56765,1.5678,1.5669,1.5671,204600000.0
2009-09-01 09:14:00,1.5671,1.56755,1.5671,1.56745,136600000.0
2009-09-01 09:15:00,1.56745,1.5675,1.56725,1.56745,100100000.0
2009-09-01 09:16:00,1.5672,1.5675,1.5669,1.567,107600000.0
2009-09-01 09:17:00,1.567,1.5671,1.5665,1.5665,163600000.0
2009-09-01 09:18:00,1.5665,1.56675,1.5663,1.5665,165000000.0
2009-09-01 09:19:00,1.56655,1.56655,1.5658,1.56605,156600000.0
2009-09-01 09:20:00,1.56605,1.5666,1.566,1.56645,84400000.0
2009-09-01 09:21:00,1.56645,1.5666,1.5658,1.5659,210000000.0
2009-09-01 09:22:00,1.5659,1.5663,1.56565,1.5663,76700000.0
2009-09-01 09:23:00,1.5662,1.5662,1.5658,1.56585,132300000.0
2009-09-01 09:24:00,1.56595,1.56615,1.5659,1.566,96800000.0
2009-09-01 09:25:00,1.566,1.5661,1.56575,1.56585,75900000.0
2009-09-01 09:26:00,1.56575,1.5659,1.5654,1.5655,69400000.0
2009-09-01 09:27:00,1.5656,1.5656,1.5653,1.5654,38400000.0
2009-09-01 09:28:00,1.5654,1.5654,1.5647,1.5648,66900000.0
2009-09-01 09:29:00,1.5648,1.5648,1.5642,1.5644,90100000.0
2009-09-01 09:30:00,1.56445,1.5645,1.5638,1.5638,131300000.0
2009-09-01 09:31:00,1.56365,1.56375,1.5628,1.5628,196900000.0
2009-09-01 09:32:00,1.56295,1.56325,1.56255,1.56325,136300000.0
2009-09-01 09:33:00,1.5633,1.56335,1.5632,1.56335,49800000.0
2009-09-01 09:34:00,1.5634,1.56355,1.5631,1.56315,87600000.0
2009-09-01 09:35:00,1.56315,1.5637,1.56305,1.5635,75500000.0
2009-09-01 09:36:00,1.5636,1.5636,1.56265,1.56265,55700000.0
2009-09-01 09:37:00,1.56265,1.56265,1.56145,1.5617,213700000.0
2009-09-01 09:38:00,1.56165,1.5618,1.56155,1.5617,41800000.0
2009-09-01 09:39:00,1.5616,1.56225,1.5616,1.56225,116700000.0
2009-09-01 09:40:00,1.5623,1.56295,1.5623,1.5627,203600000.0
2009-09-01 09:41:00,1.56265,1.56365,1.56265,1.56365,107400000.0
2009-09-01 09:42:00,1.56365,1.5639,1.56335,1.5638,119700000.0
2009-09-01 09:43:00,1.5638,1.5638,1.56335,1.56375,72200000.0
2009-09-01 09:44:00,1.5638,1.56385,1.5635,1.56375,94900000.0
2009-09-01 09:45:00,1.5638,1.564,1.5637,1.564,86200000.0
2009-09-01 09:46:00,1.564,1.5641,1.56365,1.56365,47700000.0
2009-09-01 09:47:00,1.5637,1.5638,1.56335,1.56345,47700000.0
2009-09-01 09:48:00,1.56345,1.56365,1.56295,1.56295,150600000.0
2009-09-01 09:49:00,1.56295,1.5632,1.5629,1.56305,103800000.0
2009-09-01 09:50:00,1.5631,1.5633,1.563,1.5632,77600000.0
2009-09-01 09:51:00,1.5632,1.56375,1.5632,1.56355,89000000.0
2009-09-01 09:52:00,1.5635,1.56365,1.56315,1.5633,202600000.0
2009-09-01 09:53:00,1.5633,1.5635,1.56315,1.5633,263100000.0
2009-09-01 09:54:00,1.5633,1.56375,1.5633,1.56375,125600000.0
2009-09-01 09:55:00,1.56375,1.56405,1.56365,1.56395,97200000.0
2009-09-01 09:56:00,1.56395,1.5641,1.56335,1.5634,184100000.0
2009-09-01 09:57:00,1.5634,1.56345,1.5629,1.5629,159000000.0
2009-09-01 09:58:00,1.5629,1.56315,1.5624,1.56265,201800000.0
2009-09-01 09:59:00,1.56265,1.56285,1.56225,1.56285,208200000.0
2009-09-01 10:00:00,1.56285,1.5629,1.56245,1.56265,226000000.0
2009-09-01 10:01:00,1.56265,1.56285,1.56255,1.56255,97800000.0
2009-09-01 10:02:00,1.56255,1.56275,1.56235,1.56255,353800000.0
2009-09-01 10:03:00,1.5626,1.56325,1.5625,1.56315,170000000.0
2009-09-01 10:04:00,1.56315,1.5636,1.56315,1.56335,81000000.0
2009-09-01 10:05:00,1.5634,1.56365,1.56325,1.5634,81000000.0
2009-09-01 10:06:00,1.56335,1.56335,1.56295,1.5633,90900000.0
2009-09-01 10:07:00,1.5633,1.56365,1.5631,1.56345,223600000.0
2009-09-01 10:08:00,1.5635,1.564,1.5633,1.56375,129500000.0
2009-09-01 10:09:00,1.56375,1.5638,1.56305,1.56355,101400000.0
2009-09-01 10:10:00,1.56355,1.5638,1.56345,1.56375,117800000.0
2009-09-01 10:11:00,1.56375,1.56435,1.5637,1.56425,138400000.0
2009-09-01 10:12:00,1.5642,1.56445,1.56405,1.5643,128500000.0
2009-09-01 10:13:00,1.56425,1.56485,1.5641,1.56455,158000000.0
2009-09-01 10:14:00,1.56455,1.56475,1.56445,1.5645,108200000.0
2009-09-01 10:15:00,1.5645,1.56485,1.56405,1.5643,145400000.0
2009-09-01 10:16:00,1.5643,1.5651,1.5643,1.5649,172800000.0
2009-09-01 10:17:00,1.5648,1.56495,1.56465,1.56475,96000000.0
2009-09-01 10:18:00,1.5648,1.56525,1.56445,1.5646,123700000.0
2009-09-01 10:19:00,1.5646,1.5651,1.5645,1.56505,102000000.0
2009-09-01 10:20:00,1.56505,1.5651,1.56485,1.565,94600000.0
2009-09-01 10:21:00,1.565,1.56525,1.5649,1.5652,93200000.0
2009-09-01 10:22:00,1.5652,1.56545,1.56515,1.5653,92500000.0
2009-09-01 10:23:00,1.5653,1.5656,1.56505,1.56555,133500000.0
2009-09-01 10:24:00,1.56555,1.5661,1.56555,1.5659,119200000.0
2009-09-01 10:25:00,1.5659,1.566,1.56535,1.5655,137600000.0
2009-09-01 10:26:00,1.56535,1.56555,1.56505,1.56515,121600000.0
2009-09-01 10:27:00,1.5652,1.56545,1.565,1.5653,148000000.0
2009-09-01 10:28:00,1.5653,1.56545,1.565,1.5653,183300000.0
2009-09-01 10:29:00,1.56515,1.5656,1.565,1.5655,178200000.0
2009-09-01 10:30:00,1.5655,1.56595,1.56495,1.5658,323100000.0
2009-09-01 10:31:00,1.5658,1.5659,1.56545,1.56585,246600000.0
2009-09-01 10:32:00,1.5659,1.5662,1.56585,1.5662,125400000.0
2009-09-01 10:33:00,1.5662,1.5667,1.5662,1.5664,150300000.0
2009-09-01 10:34:00,1.5664,1.5671,1.5663,1.5667,237600000.0
2009-09-01 10:35:00,1.5667,1.5668,1.56625,1.5664,136500000.0
2009-09-01 10:36:00,1.5664,1.5668,1.5663,1.5663,88900000.0
2009-09-01 10:37:00,1.56625,1.56685,1.5661,1.5668,169100000.0
2009-09-01 10:38:00,1.5668,1.56685,1.56635,1.5668,116400000.0
2009-09-01 10:39:00,1.5668,1.567,1.56655,1.5667,97900000.0
2009-09-01 10:40:00,1.5667,1.5667,1.5665,1.5666,46200000.0
2009-09-01 10:41:00,1.56655,1.56675,1.56605,1.56605,75000000.0
2009-09-01 10:42:00,1.56605,1.56655,1.56565,1.5664,127300000.0
2009-09-01 10:43:00,1.5664,1.5664,1.5661,1.5663,66800000.0
2009-09-01 10:44:00,1.56615,1.56655,1.5661,1.5664,100300000.0
2009-09-01 10:45:00,1.5665,1.5666,1.56615,1.5662,114100000.0
2009-09-01 10:46:00,1.5662,1.567,1.5662,1.5669,73800000.0
2009-09-01 10:47:00,1.5669,1.56705,1.5667,1.56705,60100000.0
2009-09-01 10:48:00,1.56695,1.56775,1.56665,1.56775,119000000.0
2009-09-01 10:49:00,1.5678,1.5679,1.5674,1.5678,115400000.0
2009-09-01 10:50:00,1.5678,1.5682,1.56745,1.568,116000000.0
2009-09-01 10:51:00,1.568,1.56835,1.5679,1.5683,56000000.0
2009-09-01 10:52:00,1.56835,1.5686,1.5683,1.5686,49600000.0
2009-09-01 10:53:00,1.56855,1.56865,1.56795,1.5686,92400000.0
2009-09-01 10:54:00,1.56855,1.5687,1.56815,1.5687,85500000.0
2009-09-01 10:55:00,1.5686,1.56885,1.56815,1.56825,105900000.0
2009-09-01 10:56:00,1.56825,1.56825,1.56745,1.5675,114400000.0
2009-09-01 10:57:00,1.56755,1.56765,1.5674,1.5674,54800000.0
2009-09-01 10:58:00,1.5673,1.56755,1.56715,1.5673,121800000.0
2009-09-01 10:59:00,1.56735,1.5675,1.56695,1.56705,209100000.0
2009-09-01 11:00:00,1.56705,1.5676,1.567,1.5675,260500000.0
2009-09-01 11:01:00,1.56755,1.56775,1.5675,1.56765,134900000.0
2009-09-01 11:02:00,1.5677,1.56805,1.5672,1.5672,96600000.0
2009-09-01 11:03:00,1.56715,1.5676,1.56715,1.56755,45600000.0
2009-09-01 11:04:00,1.56755,1.56765,1.56745,1.56745,29100000.0
2009-09-01 11:05:00,1.56745,1.5675,1.5674,1.56745,69300000.0
2009-09-01 11:06:00,1.56745,1.56785,1.56745,1.56785,102600000.0
2009-09-01 11:07:00,1.56775,1.56785,1.56765,1.56765,42600000.0
2009-09-01 11:08:00,1.56775,1.56795,1.56765,1.56795,51200000.0
2009-09-01 11:09:00,1.56795,1.56805,1.56775,1.56785,46400000.0
2009-09-01 11:10:00,1.56775,1.56805,1.56745,1.5679,107800000.0
2009-09-01 11:11:00,1.5679,1.568,1.5674,1.5677,156500000.0
2009-09-01 11:12:00,1.5677,1.5683,1.56765,1.5683,66700000.0
2009-09-01 11:13:00,1.5683,1.56875,1.5683,1.5686,116400000.0
2009-09-01 11:14:00,1.5686,1.56875,1.5683,1.5687,113200000.0
2009-09-01 11:15:00,1.5687,1.5687,1.5684,1.56855,123000000.0
2009-09-01 11:16:00,1.56845,1.56855,1.56825,1.56835,57600000.0
2009-09-01 11:17:00,1.56835,1.5688,1.5681,1.5687,73800000.0
2009-09-01 11:18:00,1.56865,1.56875,1.5686,1.56875,47700000.0
2009-09-01 11:19:00,1.56865,1.5689,1.56855,1.5689,91000000.0
2009-09-01 11:20:00,1.5689,1.5694,1.56885,1.5694,87100000.0
2009-09-01 11:21:00,1.5693,1.5694,1.56865,1.56865,91300000.0
2009-09-01 11:22:00,1.5687,1.5692,1.5687,1.5692,49200000.0
2009-09-01 11:23:00,1.56915,1.56935,1.5691,1.56915,82800000.0
2009-09-01 11:24:00,1.56905,1.56935,1.5688,1.56935,130900000.0
2009-09-01 11:25:00,1.56935,1.5701,1.5691,1.56995,101500000.0
2009-09-01 11:26:00,1.56985,1.57045,1.56945,1.5699,161400000.0
2009-09-01 11:27:00,1.5699,1.5699,1.56895,1.56895,149700000.0
2009-09-01 11:28:00,1.56905,1.57015,1.56895,1.56985,136600000.0
2009-09-01 11:29:00,1.56985,1.57,1.5692,1.5692,128000000.0
2009-09-01 11:30:00,1.5692,1.57025,1.5692,1.56995,159900000.0
2009-09-01 11:31:00,1.5699,1.5702,1.56975,1.57005,149700000.0
2009-09-01 11:32:00,1.5701,1.5703,1.56975,1.57025,81200000.0
2009-09-01 11:33:00,1.5701,1.5703,1.56985,1.5702,36000000.0
2009-09-01 11:34:00,1.5701,1.5701,1.5697,1.57,56000000.0
2009-09-01 11:35:00,1.57,1.57,1.56965,1.5698,63000000.0
2009-09-01 11:36:00,1.5697,1.5699,1.56955,1.56955,45000000.0
2009-09-01 11:37:00,1.5696,1.5696,1.5691,1.5691,166400000.0
2009-09-01 11:38:00,1.5691,1.5692,1.5689,1.5689,66600000.0
2009-09-01 11:39:00,1.56895,1.56925,1.56895,1.5691,40500000.0
2009-09-01 11:40:00,1.569,1.56915,1.569,1.5691,68200000.0
2009-09-01 11:41:00,1.56915,1.56925,1.56895,1.56895,110900000.0
2009-09-01 11:42:00,1.56895,1.56955,1.56895,1.56955,84300000.0
2009-09-01 11:43:00,1.5694,1.5694,1.5688,1.569,122500000.0
2009-09-01 11:44:00,1.56895,1.56905,1.56885,1.56885,85500000.0
2009-09-01 11:45:00,1.5688,1.56915,1.56875,1.5691,151500000.0
2009-09-01 11:46:00,1.5691,1.5691,1.5681,1.56815,137900000.0
2009-09-01 11:47:00,1.56805,1.56835,1.56805,1.56835,47900000.0
2009-09-01 11:48:00,1.56845,1.5688,1.5683,1.5684,97300000.0
2009-09-01 11:49:00,1.5684,1.56855,1.568,1.56855,118800000.0
2009-09-01 11:50:00,1.56855,1.5686,1.56845,1.56855,37500000.0
2009-09-01 11:51:00,1.56845,1.56845,1.56815,1.5682,56300000.0
2009-09-01 11:52:00,1.5682,1.56835,1.5682,1.56835,30200000.0
2009-09-01 11:53:00,1.5684,1.5684,1.5681,1.56815,103400000.0
2009-09-01 11:54:00,1.56815,1.5683,1.568,1.5682,95500000.0
2009-09-01 11:55:00,1.5682,1.56845,1.5682,1.56845,33800000.0
2009-09-01 11:56:00,1.5685,1.5686,1.5681,1.56825,89900000.0
2009-09-01 11:57:00,1.56815,1.5683,1.5679,1.56825,94000000.0
2009-09-01 11:58:00,1.5682,1.5683,1.5682,1.5682,9000000.0
2009-09-01 11:59:00,1.5682,1.56855,1.5682,1.56845,52000000.0
2009-09-01 12:00:00,1.5684,1.5687,1.5684,1.5686,24700000.0
2009-09-01 12:01:00,1.56865,1.5687,1.5684,1.5684,62600000.0
2009-09-01 12:02:00,1.56845,1.56855,1.5684,1.5685,17700000.0
2009-09-01 12:03:00,1.5684,1.56905,1.5684,1.5688,70200000.0
2009-09-01 12:04:00,1.5689,1.5693,1.56885,1.56895,94100000.0
2009-09-01 12:05:00,1.569,1.56945,1.56885,1.56925,130100000.0
2009-09-01 12:06:00,1.56925,1.56925,1.56855,1.569,178000000.0
2009-09-01 12:07:00,1.56905,1.56915,1.56865,1.56865,167100000.0
2009-09-01 12:08:00,1.56865,1.5695,1.5685,1.56935,239700000.0
2009-09-01 12:09:00,1.56945,1.56945,1.5688,1.5689,127800000.0
2009-09-01 12:10:00,1.5688,1.56885,1.5684,1.5684,236500000.0
2009-09-01 12:11:00,1.5684,1.569,1.56815,1.56835,201200000.0
2009-09-01 12:12:00,1.5685,1.5688,1.5685,1.5688,67400000.0
2009-09-01 12:13:00,1.5688,1.56895,1.5686,1.5686,128400000.0
2009-09-01 12:14:00,1.56855,1.56865,1.56815,1.56845,158900000.0
2009-09-01 12:15:00,1.56845,1.56875,1.5683,1.56845,176100000.0
2009-09-01 12:16:00,1.56845,1.56855,1.56825,1.56855,147300000.0
2009-09-01 12:17:00,1.56845,1.56845,1.56825,1.56825,165200000.0
2009-09-01 12:18:00,1.56815,1.5685,1.5679,1.5685,116100000.0
2009-09-01 12:19:00,1.5685,1.5687,1.5685,1.56865,64600000.0
2009-09-01 12:20:00,1.5687,1.56885,1.5683,1.56875,173900000.0
2009-09-01 12:21:00,1.56875,1.56875,1.56795,1.56805,213100000.0
2009-09-01 12:22:00,1.568,1.5683,1.568,1.5681,102100000.0
2009-09-01 12:23:00,1.5681,1.5681,1.56735,1.5675,74700000.0
2009-09-01 12:24:00,1.5675,1.5677,1.5675,1.5676,29000000.0
2009-09-01 12:25:00,1.56745,1.56745,1.5671,1.5674,112500000.0
2009-09-01 12:26:00,1.56735,1.5674,1.567,1.5672,87700000.0
2009-09-01 12:27:00,1.56705,1.56755,1.56675,1.56735,171700000.0
2009-09-01 12:28:00,1.56725,1.56775,1.5672,1.56735,158400000.0
2009-09-01 12:29:00,1.56735,1.56765,1.5671,1.56755,57800000.0
2009-09-01 12:30:00,1.56765,1.56805,1.5676,1.56805,56000000.0
2009-09-01 12:31:00,1.5682,1.5685,1.5682,1.5682,70200000.0
2009-09-01 12:32:00,1.56825,1.56835,1.56815,1.5683,35000000.0
2009-09-01 12:33:00,1.5683,1.56865,1.56795,1.56845,82600000.0
2009-09-01 12:34:00,1.5686,1.5686,1.56805,1.56815,119200000.0
2009-09-01 12:35:00,1.56815,1.5683,1.5679,1.56825,154200000.0
2009-09-01 12:36:00,1.56825,1.5686,1.56825,1.5686,110500000.0
2009-09-01 12:37:00,1.5686,1.5688,1.56855,1.5686,93700000.0
2009-09-01 12:38:00,1.56855,1.5686,1.56845,1.5685,44000000.0
2009-09-01 12:39:00,1.5685,1.5687,1.5683,1.56835,50800000.0
2009-09-01 12:40:00,1.5685,1.569,1.5685,1.5689,61300000.0
2009-09-01 12:41:00,1.56885,1.5691,1.5687,1.5688,66100000.0
2009-09-01 12:42:00,1.56865,1.56875,1.56855,1.56875,78100000.0
2009-09-01 12:43:00,1.56865,1.56875,1.56845,1.56865,83800000.0
2009-09-01 12:44:00,1.56865,1.5688,1.56865,1.5687,17800000.0
2009-09-01 12:45:00,1.56875,1.56875,1.56855,1.56875,35100000.0
2009-09-01 12:46:00,1.5688,1.56895,1.5686,1.56885,30500000.0
2009-09-01 12:47:00,1.5685,1.5689,1.5685,1.5689,33700000.0
2009-09-01 12:48:00,1.56885,1.5689,1.5686,1.5686,36200000.0
2009-09-01 12:49:00,1.5686,1.56875,1.56835,1.5685,39700000.0
2009-09-01 12:50:00,1.56825,1.5686,1.56805,1.56815,127000000.0
2009-09-01 12:51:00,1.5681,1.5681,1.5679,1.5679,61400000.0
2009-09-01 12:52:00,1.568,1.56825,1.5677,1.56805,108600000.0
2009-09-01 12:53:00,1.5681,1.56845,1.5679,1.56845,71500000.0
2009-09-01 12:54:00,1.56835,1.56845,1.5683,1.5684,104000000.0
2009-09-01 12:55:00,1.5684,1.56865,1.56835,1.5685,125800000.0
2009-09-01 12:56:00,1.56865,1.56865,1.56825,1.5685,180600000.0
2009-09-01 12:57:00,1.56845,1.56845,1.5676,1.56775,255000000.0
2009-09-01 12:58:00,1.5677,1.56795,1.5674,1.56775,239200000.0
2009-09-01 12:59:00,1.56775,1.5679,1.5671,1.56725,111400000.0
2009-09-01 13:00:00,1.56735,1.5678,1.56725,1.56775,159600000.0
2009-09-01 13:01:00,1.5678,1.5679,1.56745,1.5675,125200000.0
2009-09-01 13:02:00,1.5677,1.56775,1.56735,1.56775,53800000.0
2009-09-01 13:03:00,1.56785,1.5679,1.56655,1.56655,162100000.0
2009-09-01 13:04:00,1.5666,1.5674,1.56645,1.5674,113800000.0
2009-09-01 13:05:00,1.56755,1.5681,1.56745,1.56775,99200000.0
2009-09-01 13:06:00,1.5679,1.5679,1.56635,1.56635,118300000.0
2009-09-01 13:07:00,1.56635,1.56655,1.56625,1.56645,61700000.0
2009-09-01 13:08:00,1.56645,1.5669,1.5664,1.5667,66600000.0
2009-09-01 13:09:00,1.56675,1.5671,1.5666,1.56675,130700000.0
2009-09-01 13:10:00,1.5668,1.5672,1.56665,1.5668,87100000.0
2009-09-01 13:11:00,1.5668,1.56695,1.5665,1.5667,66200000.0
2009-09-01 13:12:00,1.5667,1.5667,1.56645,1.5665,79600000.0
2009-09-01 13:13:00,1.5665,1.56685,1.5665,1.56685,54200000.0
2009-09-01 13:14:00,1.56675,1.5669,1.566,1.56615,102400000.0
2009-09-01 13:15:00,1.56615,1.5663,1.5658,1.56605,122700000.0
2009-09-01 13:16:00,1.5661,1.5664,1.56585,1.56635,103700000.0
2009-09-01 13:17:00,1.5664,1.56655,1.5664,1.5665,38800000.0
2009-09-01 13:18:00,1.56645,1.5667,1.56625,1.56635,51000000.0
2009-09-01 13:19:00,1.56635,1.5665,1.56635,1.5665,49000000.0
2009-09-01 13:20:00,1.5665,1.56655,1.5662,1.56635,55500000.0
2009-09-01 13:21:00,1.5664,1.56675,1.5664,1.56645,58700000.0
2009-09-01 13:22:00,1.56655,1.56655,1.56545,1.56555,148000000.0
2009-09-01 13:23:00,1.56555,1.56575,1.5652,1.56565,154600000.0
2009-09-01 13:24:00,1.56565,1.56635,1.5654,1.5662,171700000.0
2009-09-01 13:25:00,1.5661,1.56635,1.56585,1.56605,170200000.0
2009-09-01 13:26:00,1.56605,1.56665,1.56585,1.56655,129700000.0
2009-09-01 13:27:00,1.5666,1.56665,1.56595,1.5662,74600000.0
2009-09-01 13:28:00,1.56635,1.5664,1.56595,1.5664,49900000.0
2009-09-01 13:29:00,1.5664,1.5664,1.56595,1.56615,63700000.0
2009-09-01 13:30:00,1.5661,1.56655,1.5659,1.56625,117000000.0
2009-09-01 13:31:00,1.5663,1.56665,1.5662,1.56665,80900000.0
2009-09-01 13:32:00,1.56665,1.56675,1.5663,1.56645,119100000.0
2009-09-01 13:33:00,1.5665,1.5666,1.56645,1.56645,51600000.0
2009-09-01 13:34:00,1.5665,1.56655,1.56605,1.56605,80000000.0
2009-09-01 13:35:00,1.56605,1.56605,1.5657,1.56575,149600000.0
2009-09-01 13:36:00,1.56575,1.56595,1.5656,1.56595,97200000.0
2009-09-01 13:37:00,1.566,1.56605,1.5657,1.56595,146000000.0
2009-09-01 13:38:00,1.56595,1.56675,1.56595,1.56675,67700000.0
2009-09-01 13:39:00,1.56665,1.5669,1.56645,1.5669,113200000.0
2009-09-01 13:40:00,1.5669,1.56695,1.56685,1.5669,31600000.0
2009-09-01 13:41:00,1.5669,1.56705,1.5666,1.567,94700000.0
2009-09-01 13:42:00,1.5669,1.5673,1.56685,1.56725,159400000.0
2009-09-01 13:43:00,1.56715,1.56745,1.56715,1.5674,177100000.0
2009-09-01 13:44:00,1.5674,1.56785,1.5673,1.5674,157200000.0
2009-09-01 13:45:00,1.5675,1.5675,1.56725,1.56725,45600000.0
2009-09-01 13:46:00,1.56725,1.56735,1.567,1.5672,135600000.0
2009-09-01 13:47:00,1.56725,1.56755,1.56715,1.56745,130500000.0
2009-09-01 13:48:00,1.56745,1.56755,1.56735,1.56735,53300000.0
2009-09-01 13:49:00,1.56745,1.5675,1.56715,1.56725,89000000.0
2009-09-01 13:50:00,1.56725,1.56735,1.56665,1.56685,116500000.0
2009-09-01 13:51:00,1.5669,1.5672,1.56685,1.56695,158400000.0
2009-09-01 13:52:00,1.56695,1.56705,1.5666,1.567,269100000.0
2009-09-01 13:53:00,1.567,1.5672,1.5668,1.56715,161100000.0
2009-09-01 13:54:00,1.56715,1.5672,1.5667,1.5667,115900000.0
2009-09-01 13:55:00,1.5667,1.56775,1.5667,1.5675,284300000.0
2009-09-01 13:56:00,1.56745,1.56805,1.5674,1.568,256800000.0
2009-09-01 13:57:00,1.5681,1.5682,1.56785,1.56815,111900000.0
2009-09-01 13:58:00,1.56815,1.5684,1.56815,1.56825,128300000.0
2009-09-01 13:59:00,1.56825,1.5686,1.5681,1.5685,57200000.0
2009-09-01 14:00:00,1.5684,1.56855,1.5681,1.56845,239700000.0
2009-09-01 14:01:00,1.56845,1.5686,1.5682,1.56835,65000000.0
2009-09-01 14:02:00,1.56825,1.5687,1.56825,1.56825,163000000.0
2009-09-01 14:03:00,1.56835,1.569,1.56825,1.5687,314600000.0
2009-09-01 14:04:00,1.56875,1.5689,1.5683,1.5686,204300000.0
2009-09-01 14:05:00,1.56865,1.5693,1.56865,1.5691,230200000.0
2009-09-01 14:06:00,1.56915,1.56915,1.56795,1.56815,197400000.0
2009-09-01 14:07:00,1.56815,1.56865,1.5681,1.5686,156600000.0
2009-09-01 14:08:00,1.56845,1.56865,1.56815,1.56855,61300000.0
2009-09-01 14:09:00,1.56865,1.56865,1.568,1.5684,154300000.0
2009-09-01 14:10:00,1.5683,1.5684,1.56775,1.5678,254400000.0
2009-09-01 14:11:00,1.5677,1.568,1.5675,1.5679,91100000.0
2009-09-01 14:12:00,1.5679,1.568,1.5673,1.56735,59500000.0
2009-09-01 14:13:00,1.5674,1.5674,1.56665,1.56705,255400000.0
2009-09-01 14:14:00,1.567,1.56715,1.56695,1.56715,128800000.0
2009-09-01 14:15:00,1.5672,1.56735,1.56675,1.56685,135900000.0
2009-09-01 14:16:00,1.56685,1.567,1.5666,1.56685,185940000.0
2009-09-01 14:17:00,1.5668,1.567,1.56615,1.56625,119100000.0
2009-09-01 14:18:00,1.5662,1.56655,1.5659,1.5661,140200000.0
2009-09-01 14:19:00,1.5661,1.56635,1.566,1.56605,131700000.0
2009-09-01 14:20:00,1.56605,1.56645,1.56605,1.56615,182100000.0
2009-09-01 14:21:00,1.56615,1.5662,1.566,1.566,73000000.0
2009-09-01 14:22:00,1.566,1.5661,1.5652,1.56545,181000000.0
2009-09-01 14:23:00,1.5654,1.56605,1.56515,1.5657,239900000.0
2009-09-01 14:24:00,1.56585,1.5661,1.56565,1.5658,265600000.0
2009-09-01 14:25:00,1.5658,1.5664,1.5658,1.5664,170700000.0
2009-09-01 14:26:00,1.5664,1.5667,1.5663,1.56655,145600000.0
2009-09-01 14:27:00,1.56655,1.5668,1.5663,1.5668,127100000.0
2009-09-01 14:28:00,1.5668,1.56735,1.56655,1.56735,159800000.0
2009-09-01 14:29:00,1.56735,1.5674,1.5669,1.567,123900000.0
2009-09-01 14:30:00,1.56695,1.5676,1.5669,1.5674,467300000.0
2009-09-01 14:31:00,1.5674,1.56815,1.5672,1.56775,415100000.0
2009-09-01 14:32:00,1.5677,1.5679,1.56735,1.5677,198500000.0
2009-09-01 14:33:00,1.56765,1.5679,1.56745,1.56755,187800000.0
2009-09-01 14:34:00,1.56755,1.56765,1.56705,1.56735,191300000.0
2009-09-01 14:35:00,1.56735,1.56745,1.5669,1.5672,245500000.0
2009-09-01 14:36:00,1.5672,1.5682,1.5672,1.56775,291400000.0
2009-09-01 14:37:00,1.5677,1.56785,1.5672,1.5672,251400000.0
2009-09-01 14:38:00,1.5672,1.5674,1.56695,1.5674,160200000.0
2009-09-01 14:39:00,1.5673,1.5677,1.5673,1.5677,181700000.0
2009-09-01 14:40:00,1.56775,1.5678,1.5667,1.5667,154600000.0
2009-09-01 14:41:00,1.5667,1.56675,1.56575,1.56585,121700000.0
2009-09-01 14:42:00,1.56575,1.5658,1.5653,1.5656,191600000.0
2009-09-01 14:43:00,1.5657,1.56585,1.56555,1.5657,151600000.0
2009-09-01 14:44:00,1.5657,1.5658,1.5655,1.56555,143000000.0
2009-09-01 14:45:00,1.5656,1.56615,1.5656,1.56605,52900000.0
2009-09-01 14:46:00,1.56595,1.5666,1.56595,1.5663,119900000.0
2009-09-01 14:47:00,1.5663,1.56645,1.56615,1.56625,119200000.0
2009-09-01 14:48:00,1.56625,1.5665,1.56625,1.5664,108700000.0
2009-09-01 14:49:00,1.56645,1.56655,1.5659,1.566,89900000.0
2009-09-01 14:50:00,1.566,1.56635,1.566,1.5662,70000000.0
2009-09-01 14:51:00,1.56635,1.56685,1.56635,1.56685,81000000.0
2009-09-01 14:52:00,1.56685,1.56775,1.5668,1.5677,221600000.0
2009-09-01 14:53:00,1.5677,1.5682,1.5677,1.5678,167100000.0
2009-09-01 14:54:00,1.56775,1.56775,1.56695,1.567,190300000.0
2009-09-01 14:55:00,1.56695,1.56745,1.56695,1.5672,253500000.0
2009-09-01 14:56:00,1.56715,1.5681,1.56715,1.56795,234600000.0
2009-09-01 14:57:00,1.56785,1.568,1.5673,1.5676,243900000.0
2009-09-01 14:58:00,1.5676,1.56795,1.56755,1.56775,216000000.0
2009-09-01 14:59:00,1.56775,1.56835,1.56775,1.56815,179900000.0
2009-09-01 15:00:00,1.5683,1.5689,1.5681,1.5688,217000000.0
2009-09-01 15:01:00,1.5688,1.5701,1.56865,1.5698,432800000.0
2009-09-01 15:02:00,1.56985,1.57045,1.56965,1.56985,434900000.0
2009-09-01 15:03:00,1.5699,1.57055,1.5699,1.5705,378300000.0
2009-09-01 15:04:00,1.57055,1.57065,1.56995,1.5702,424300000.0
2009-09-01 15:05:00,1.5702,1.5704,1.5699,1.57015,365400000.0
2009-09-01 15:06:00,1.57015,1.57015,1.56935,1.5701,273700000.0
2009-09-01 15:07:00,1.5701,1.5705,1.5701,1.57045,174300000.0
2009-09-01 15:08:00,1.57025,1.5706,1.56965,1.5697,213400000.0
2009-09-01 15:09:00,1.56975,1.56985,1.56955,1.56985,221200000.0
2009-09-01 15:10:00,1.5698,1.56985,1.5696,1.56985,173100000.0
2009-09-01 15:11:00,1.5698,1.5701,1.56945,1.5701,316400000.0
2009-09-01 15:12:00,1.57005,1.5703,1.5699,1.5703,258000000.0
2009-09-01 15:13:00,1.5703,1.5703,1.56985,1.57015,111900000.0
2009-09-01 15:14:00,1.57015,1.57035,1.57005,1.5702,121800000.0
2009-09-01 15:15:00,1.5701,1.57075,1.5699,1.57025,226300000.0
2009-09-01 15:16:00,1.57025,1.57045,1.56995,1.5701,257300000.0
2009-09-01 15:17:00,1.57,1.5706,1.57,1.5706,189800000.0
2009-09-01 15:18:00,1.57065,1.57095,1.57045,1.57095,174800000.0
2009-09-01 15:19:00,1.57095,1.57095,1.56915,1.5692,260600000.0
2009-09-01 15:20:00,1.5693,1.5701,1.5692,1.56995,284000000.0
2009-09-01 15:21:00,1.56995,1.5701,1.56935,1.56975,162000000.0
2009-09-01 15:22:00,1.5698,1.56995,1.56965,1.56995,102800000.0
2009-09-01 15:23:00,1.56995,1.5703,1.5697,1.57,406300000.0
2009-09-01 15:24:00,1.57,1.5702,1.56995,1.57015,291800000.0
2009-09-01 15:25:00,1.5701,1.5704,1.57,1.57,153400000.0
2009-09-01 15:26:00,1.57,1.57015,1.56975,1.57015,209800000.0
2009-09-01 15:27:00,1.57015,1.5702,1.56945,1.56945,419800000.0
2009-09-01 15:28:00,1.5696,1.56965,1.56925,1.56925,173700000.0
2009-09-01 15:29:00,1.5692,1.5695,1.56915,1.56935,162500000.0
2009-09-01 15:30:00,1.56935,1.56975,1.56915,1.5692,381900000.0
2009-09-01 15:31:00,1.5692,1.56955,1.56915,1.56915,410699999.0
2009-09-01 15:32:00,1.56915,1.5696,1.56915,1.56945,485800000.0
2009-09-01 15:33:00,1.5695,1.56965,1.5691,1.5695,464800001.0
2009-09-01 15:34:00,1.5695,1.56985,1.5695,1.5698,286400000.0
2009-09-01 15:35:00,1.56975,1.57,1.5695,1.56975,252300000.0
2009-09-01 15:36:00,1.5698,1.56995,1.56955,1.56985,202100000.0
2009-09-01 15:37:00,1.5699,1.5703,1.5698,1.5702,193600000.0
2009-09-01 15:38:00,1.5702,1.57025,1.5698,1.5699,269700000.0
2009-09-01 15:39:00,1.5699,1.57055,1.5699,1.57055,215700000.0
2009-09-01 15:40:00,1.5705,1.5705,1.56935,1.56935,178600000.0
2009-09-01 15:41:00,1.5693,1.57,1.5692,1.5697,393500000.0
2009-09-01 15:42:00,1.5697,1.5702,1.56955,1.56955,294400000.0
2009-09-01 15:43:00,1.56955,1.56955,1.56855,1.5687,240000000.0
2009-09-01 15:44:00,1.5687,1.5688,1.56805,1.56865,480700000.0
2009-09-01 15:45:00,1.56865,1.56865,1.56755,1.5677,393800000.0
2009-09-01 15:46:00,1.56785,1.5682,1.56765,1.5678,347900000.0
2009-09-01 15:47:00,1.56785,1.5686,1.5678,1.56795,322800001.0
2009-09-01 15:48:00,1.568,1.56835,1.56785,1.5682,411400000.0
2009-09-01 15:49:00,1.5683,1.5683,1.56765,1.5679,361100000.0
2009-09-01 15:50:00,1.5679,1.5681,1.5674,1.5677,236400000.0
2009-09-01 15:51:00,1.5677,1.5679,1.5668,1.56705,333300000.0
2009-09-01 15:52:00,1.56705,1.569,1.5668,1.569,503300000.0
2009-09-01 15:53:00,1.56915,1.5694,1.5689,1.56925,494200000.0
2009-09-01 15:54:00,1.56925,1.5705,1.56915,1.57025,500400000.0
2009-09-01 15:55:00,1.5702,1.5705,1.56935,1.5694,288500000.0
2009-09-01 15:56:00,1.5694,1.56965,1.56895,1.56925,377700000.0
2009-09-01 15:57:00,1.5691,1.56935,1.569,1.56905,147700000.0
2009-09-01 15:58:00,1.56895,1.569,1.56835,1.5684,236700000.0
2009-09-01 15:59:00,1.56825,1.5708,1.56815,1.5708,583300000.0
2009-09-01 16:00:00,1.5708,1.5708,1.56805,1.56955,325700000.0
2009-09-01 16:01:00,1.56955,1.57045,1.56775,1.56805,512899999.0
2009-09-01 16:02:00,1.568,1.56815,1.5665,1.56665,346800000.0
2009-09-01 16:03:00,1.56665,1.56735,1.5664,1.56715,612000000.0
2009-09-01 16:04:00,1.56715,1.5675,1.56705,1.5674,382200001.0
2009-09-01 16:05:00,1.5674,1.5674,1.56565,1.56565,423700000.0
2009-09-01 16:06:00,1.56565,1.5664,1.56565,1.56625,412100000.0
2009-09-01 16:07:00,1.5663,1.56665,1.56595,1.56605,369100000.0
2009-09-01 16:08:00,1.56605,1.56605,1.56475,1.56515,577000000.0
2009-09-01 16:09:00,1.5651,1.5658,1.5649,1.5656,461200000.0
2009-09-01 16:10:00,1.56565,1.566,1.5652,1.5653,505600001.0
2009-09-01 16:11:00,1.5653,1.56575,1.56515,1.56575,449299999.0
2009-09-01 16:12:00,1.56575,1.5658,1.5653,1.56575,433499999.0
2009-09-01 16:13:00,1.5657,1.566,1.56545,1.56585,512300002.0
2009-09-01 16:14:00,1.56585,1.5667,1.56565,1.56655,663799999.0
2009-09-01 16:15:00,1.56655,1.56795,1.5664,1.5676,654299999.0
2009-09-01 16:16:00,1.5676,1.56775,1.56625,1.56675,769200000.0
2009-09-01 16:17:00,1.5668,1.5673,1.5665,1.56685,275400000.0
2009-09-01 16:18:00,1.5668,1.5668,1.566,1.5662,361600000.0
2009-09-01 16:19:00,1.5662,1.56625,1.56575,1.56615,389200000.0
2009-09-01 16:20:00,1.56605,1.56635,1.56545,1.56555,510800000.0
2009-09-01 16:21:00,1.56555,1.566,1.56545,1.56595,472100000.0
2009-09-01 16:22:00,1.56585,1.56615,1.56565,1.566,309600001.0
2009-09-01 16:23:00,1.566,1.56625,1.56535,1.56585,580500000.0
2009-09-01 16:24:00,1.5659,1.56615,1.5653,1.56565,498600000.0
2009-09-01 16:25:00,1.5656,1.5657,1.56515,1.56525,559000000.0
2009-09-01 16:26:00,1.56525,1.56525,1.56395,1.56425,337700000.0
2009-09-01 16:27:00,1.56415,1.5647,1.5641,1.56455,434600000.0
2009-09-01 16:28:00,1.56455,1.5647,1.5638,1.5639,582100000.0
2009-09-01 16:29:00,1.5639,1.56425,1.5638,1.564,347700000.0
2009-09-01 16:30:00,1.564,1.564,1.5636,1.5638,206900000.0
2009-09-01 16:31:00,1.56375,1.56395,1.5635,1.56385,181800000.0
2009-09-01 16:32:00,1.56385,1.56385,1.56305,1.56325,256200000.0
2009-09-01 16:33:00,1.56325,1.56345,1.5631,1.5631,266100000.0
2009-09-01 16:34:00,1.56315,1.5634,1.56305,1.5631,184900000.0
2009-09-01 16:35:00,1.5631,1.56325,1.5631,1.5631,138700000.0
2009-09-01 16:36:00,1.5631,1.5632,1.5631,1.5631,82700000.0
2009-09-01 16:37:00,1.5631,1.5631,1.5623,1.56265,139400000.0
2009-09-01 16:38:00,1.5628,1.56435,1.56265,1.5641,149600000.0
2009-09-01 16:39:00,1.5644,1.5645,1.56405,1.56435,129400000.0
2009-09-01 16:40:00,1.56435,1.5648,1.5637,1.5637,178800000.0
2009-09-01 16:41:00,1.5638,1.56415,1.5636,1.56385,283900000.0
2009-09-01 16:42:00,1.56385,1.5641,1.56355,1.56405,172800000.0
2009-09-01 16:43:00,1.56395,1.56395,1.5635,1.56375,216800000.0
2009-09-01 16:44:00,1.5638,1.56455,1.5637,1.56435,188500000.0
2009-09-01 16:45:00,1.56425,1.5644,1.5637,1.56385,414200000.0
2009-09-01 16:46:00,1.5639,1.56405,1.56325,1.56325,196700000.0
2009-09-01 16:47:00,1.5633,1.56385,1.5633,1.56365,185600000.0
2009-09-01 16:48:00,1.56365,1.56445,1.56365,1.564,289600000.0
2009-09-01 16:49:00,1.564,1.5647,1.564,1.56425,180500000.0
2009-09-01 16:50:00,1.56425,1.56505,1.56425,1.5644,369000000.0
2009-09-01 16:51:00,1.56455,1.5649,1.5639,1.5644,397200000.0
2009-09-01 16:52:00,1.56445,1.5649,1.56405,1.56465,337699999.0
2009-09-01 16:53:00,1.56465,1.56475,1.5644,1.56455,197900000.0
2009-09-01 16:54:00,1.56455,1.56455,1.5634,1.5639,271000000.0
2009-09-01 16:55:00,1.5638,1.5645,1.5638,1.56415,436900000.0
2009-09-01 16:56:00,1.56415,1.56425,1.5633,1.56335,272300000.0
2009-09-01 16:57:00,1.56335,1.5648,1.5633,1.5648,216600000.0
2009-09-01 16:58:00,1.5648,1.56605,1.56475,1.5658,310300000.0
2009-09-01 16:59:00,1.5657,1.56625,1.56545,1.56615,394600000.0
2009-09-01 17:00:00,1.56625,1.56675,1.56575,1.5667,517600000.0
2009-09-01 17:01:00,1.5667,1.56685,1.5658,1.5667,389300000.0
2009-09-01 17:02:00,1.5668,1.56715,1.56645,1.567,342600000.0
2009-09-01 17:03:00,1.56695,1.5671,1.56675,1.5669,281200000.0
2009-09-01 17:04:00,1.56685,1.5669,1.56645,1.56655,234200000.0
2009-09-01 17:05:00,1.56655,1.5668,1.5665,1.5668,199600000.0
2009-09-01 17:06:00,1.5668,1.56855,1.5668,1.5684,329700000.0
2009-09-01 17:07:00,1.5684,1.5693,1.5684,1.5691,310600000.0
2009-09-01 17:08:00,1.5691,1.5696,1.56825,1.56825,703700000.0
2009-09-01 17:09:00,1.56825,1.5688,1.5676,1.56775,277900000.0
2009-09-01 17:10:00,1.56775,1.5685,1.56745,1.56745,513500000.0
2009-09-01 17:11:00,1.56745,1.568,1.56695,1.56795,327100000.0
2009-09-01 17:12:00,1.56795,1.5689,1.5678,1.56885,276300000.0
2009-09-01 17:13:00,1.56885,1.56885,1.5681,1.5684,271600000.0
2009-09-01 17:14:00,1.5684,1.56845,1.56755,1.56785,170900000.0
2009-09-01 17:15:00,1.5678,1.5683,1.56755,1.5681,268299999.0
2009-09-01 17:16:00,1.56815,1.56905,1.56805,1.569,466000000.0
2009-09-01 17:17:00,1.569,1.5692,1.56845,1.5685,202200000.0
2009-09-01 17:18:00,1.5685,1.5688,1.56775,1.5679,213200000.0
2009-09-01 17:19:00,1.5679,1.568,1.56725,1.56745,190600000.0
2009-09-01 17:20:00,1.5674,1.5677,1.5671,1.5674,348400000.0
2009-09-01 17:21:00,1.56745,1.5692,1.56745,1.569,331100001.0
2009-09-01 17:22:00,1.5689,1.5689,1.56835,1.5687,334200000.0
2009-09-01 17:23:00,1.56875,1.5689,1.5684,1.5687,268500000.0
2009-09-01 17:24:00,1.5687,1.56905,1.56815,1.5686,350000000.0
2009-09-01 17:25:00,1.56865,1.5691,1.56845,1.56865,416900000.0
2009-09-01 17:26:00,1.56875,1.56915,1.56845,1.569,299300000.0
2009-09-01 17:27:00,1.56905,1.56925,1.56845,1.56925,402500000.0
2009-09-01 17:28:00,1.5691,1.5694,1.5682,1.5682,408000000.0
2009-09-01 17:29:00,1.56825,1.56925,1.56815,1.5685,247400000.0
2009-09-01 17:30:00,1.56865,1.56865,1.56775,1.5683,201200000.0
2009-09-01 17:31:00,1.5682,1.56945,1.5681,1.56885,221500000.0
2009-09-01 17:32:00,1.56885,1.56985,1.56885,1.5695,338800000.0
2009-09-01 17:33:00,1.5695,1.5701,1.56915,1.5696,300800000.0
2009-09-01 17:34:00,1.56955,1.56955,1.5687,1.569,267100000.0
2009-09-01 17:35:00,1.569,1.57005,1.569,1.56975,259700000.0
2009-09-01 17:36:00,1.56985,1.5703,1.5697,1.56985,218200000.0
2009-09-01 17:37:00,1.56975,1.5699,1.5684,1.56905,191200000.0
2009-09-01 17:38:00,1.5691,1.5698,1.56845,1.5697,283800000.0
2009-09-01 17:39:00,1.56965,1.57045,1.56965,1.5699,243800000.0
2009-09-01 17:40:00,1.5699,1.57055,1.5695,1.56995,215900000.0
2009-09-01 17:41:00,1.57,1.5701,1.5687,1.5689,259900000.0
2009-09-01 17:42:00,1.5688,1.56905,1.56815,1.5683,265300000.0
2009-09-01 17:43:00,1.56835,1.56975,1.56835,1.56965,245700000.0
2009-09-01 17:44:00,1.56965,1.5699,1.56905,1.56945,480700000.0
2009-09-01 17:45:00,1.56955,1.56975,1.5687,1.56895,281400000.0
2009-09-01 17:46:00,1.56885,1.5689,1.5682,1.5684,296100000.0
2009-09-01 17:47:00,1.56845,1.569,1.5682,1.56865,191100000.0
2009-09-01 17:48:00,1.56855,1.5688,1.5683,1.56875,122100000.0
2009-09-01 17:49:00,1.56875,1.5694,1.56845,1.569,294400000.0
2009-09-01 17:50:00,1.569,1.56955,1.56865,1.56885,216800000.0
2009-09-01 17:51:00,1.5687,1.5697,1.5687,1.5697,189900000.0
2009-09-01 17:52:00,1.5697,1.56975,1.5691,1.5691,178500000.0
2009-09-01 17:53:00,1.569,1.56985,1.569,1.56945,250500000.0
2009-09-01 17:54:00,1.56945,1.56975,1.5692,1.56935,208100000.0
2009-09-01 17:55:00,1.56925,1.5697,1.56905,1.5695,256000000.0
2009-09-01 17:56:00,1.5696,1.5706,1.5695,1.57025,326300000.0
2009-09-01 17:57:00,1.57015,1.57065,1.56945,1.56945,317000000.0
2009-09-01 17:58:00,1.56945,1.56955,1.56925,1.56945,197600000.0
2009-09-01 17:59:00,1.56945,1.5704,1.56945,1.5697,490900000.0
2009-09-01 18:00:00,1.56975,1.57015,1.56885,1.5689,471800000.0
2009-09-01 18:01:00,1.5689,1.5691,1.5682,1.56845,272100000.0
2009-09-01 18:02:00,1.56845,1.56905,1.56825,1.56905,206400000.0
2009-09-01 18:03:00,1.56905,1.56905,1.56835,1.56845,170700000.0
2009-09-01 18:04:00,1.5684,1.56875,1.56805,1.56835,160000000.0
2009-09-01 18:05:00,1.56835,1.5692,1.5682,1.569,193400000.0
2009-09-01 18:06:00,1.569,1.56945,1.5688,1.56915,146800000.0
2009-09-01 18:07:00,1.56925,1.56925,1.56845,1.56855,257400000.0
2009-09-01 18:08:00,1.5685,1.56865,1.5674,1.5675,345600000.0
2009-09-01 18:09:00,1.5675,1.56775,1.5672,1.5675,192800000.0
2009-09-01 18:10:00,1.5675,1.56815,1.56745,1.56815,205900000.0
2009-09-01 18:11:00,1.56815,1.56815,1.5676,1.5678,186700000.0
2009-09-01 18:12:00,1.5678,1.5688,1.5678,1.5688,107800000.0
2009-09-01 18:13:00,1.5688,1.5689,1.56815,1.5687,155100000.0
2009-09-01 18:14:00,1.5688,1.56935,1.56875,1.56925,79000000.0
2009-09-01 18:15:00,1.56935,1.5695,1.56905,1.56915,141600000.0
2009-09-01 18:16:00,1.5691,1.5695,1.569,1.56925,244200000.0
2009-09-01 18:17:00,1.56935,1.5695,1.569,1.56935,225500000.0
2009-09-01 18:18:00,1.5694,1.56965,1.5692,1.56955,72100000.0
2009-09-01 18:19:00,1.56955,1.57,1.56955,1.56985,49300000.0
2009-09-01 18:20:00,1.56995,1.57015,1.5696,1.5701,167200000.0
2009-09-01 18:21:00,1.5701,1.57015,1.5695,1.56975,211700000.0
2009-09-01 18:22:00,1.5697,1.5711,1.56965,1.57025,400000000.0
2009-09-01 18:23:00,1.5703,1.5706,1.5699,1.56995,157300000.0
2009-09-01 18:24:00,1.56995,1.5704,1.56955,1.56985,168000000.0
2009-09-01 18:25:00,1.57,1.5701,1.5696,1.56995,195100000.0
2009-09-01 18:26:00,1.56995,1.5703,1.5697,1.56985,236300000.0
2009-09-01 18:27:00,1.56985,1.5703,1.5693,1.57005,325900000.0
2009-09-01 18:28:00,1.5701,1.57025,1.56985,1.57005,319600000.0
2009-09-01 18:29:00,1.56995,1.5702,1.5694,1.5696,389400000.0
2009-09-01 18:30:00,1.56965,1.57,1.56955,1.5698,301500001.0
2009-09-01 18:31:00,1.5698,1.57,1.5694,1.56975,346600000.0
2009-09-01 18:32:00,1.56975,1.56975,1.56875,1.5691,399200001.0
2009-09-01 18:33:00,1.569,1.5693,1.56875,1.56915,110800000.0
2009-09-01 18:34:00,1.5692,1.5693,1.5689,1.5689,57100000.0
2009-09-01 18:35:00,1.569,1.569,1.5685,1.5685,115100000.0
2009-09-01 18:36:00,1.5685,1.56875,1.56825,1.56865,358600000.0
2009-09-01 18:37:00,1.56855,1.5689,1.56815,1.5683,284400000.0
2009-09-01 18:38:00,1.56845,1.5685,1.568,1.568,207700000.0
2009-09-01 18:39:00,1.568,1.56805,1.568,1.568,74000000.0
2009-09-01 18:40:00,1.568,1.56845,1.568,1.56835,197300000.0
2009-09-01 18:41:00,1.5685,1.5685,1.5681,1.5682,276700000.0
2009-09-01 18:42:00,1.5682,1.56835,1.568,1.5683,165200000.0
2009-09-01 18:43:00,1.5684,1.56845,1.56805,1.56825,214399999.0
2009-09-01 18:44:00,1.56825,1.56845,1.568,1.568,161300000.0
2009-09-01 18:45:00,1.568,1.568,1.56725,1.56795,116800000.0
2009-09-01 18:46:00,1.568,1.5682,1.5677,1.56815,261500000.0
2009-09-01 18:47:00,1.5682,1.56835,1.5678,1.56805,200600000.0
2009-09-01 18:48:00,1.56805,1.56835,1.56765,1.5679,153300000.0
2009-09-01 18:49:00,1.5678,1.56855,1.5678,1.56855,120800000.0
2009-09-01 18:50:00,1.5685,1.5686,1.5684,1.5685,57600000.0
2009-09-01 18:51:00,1.56835,1.56845,1.56785,1.5681,238700000.0
2009-09-01 18:52:00,1.56815,1.5683,1.5678,1.56785,293100000.0
2009-09-01 18:53:00,1.56785,1.5682,1.56785,1.5681,106800000.0
2009-09-01 18:54:00,1.5681,1.5684,1.568,1.5683,125900000.0
2009-09-01 18:55:00,1.5683,1.56835,1.568,1.5681,137200000.0
2009-09-01 18:56:00,1.568,1.5684,1.568,1.56815,133500000.0
2009-09-01 18:57:00,1.5682,1.5683,1.568,1.56805,29300000.0
2009-09-01 18:58:00,1.568,1.56815,1.5678,1.56795,208300000.0
2009-09-01 18:59:00,1.5681,1.56925,1.5681,1.56925,168100000.0
2009-09-01 19:00:00,1.56925,1.56925,1.5687,1.56885,236700000.0
2009-09-01 19:01:00,1.56885,1.56915,1.5687,1.56905,165000000.0
2009-09-01 19:02:00,1.56905,1.56945,1.569,1.56945,155200000.0
2009-09-01 19:03:00,1.56945,1.5697,1.56885,1.56965,199100000.0
2009-09-01 19:04:00,1.56965,1.5699,1.56945,1.5699,131700000.0
2009-09-01 19:05:00,1.56995,1.56995,1.56945,1.5696,196100000.0
2009-09-01 19:06:00,1.56965,1.5707,1.5696,1.5707,165700000.0
2009-09-01 19:07:00,1.5706,1.57115,1.5705,1.57075,378700000.0
2009-09-01 19:08:00,1.57075,1.5709,1.56995,1.5704,367000000.0
2009-09-01 19:09:00,1.5704,1.57085,1.57025,1.57045,305900000.0
2009-09-01 19:10:00,1.5704,1.57045,1.56995,1.5703,460100000.0
2009-09-01 19:11:00,1.57025,1.57045,1.5695,1.5696,227800000.0
2009-09-01 19:12:00,1.56965,1.57005,1.56955,1.5699,283899999.0
2009-09-01 19:13:00,1.56995,1.5701,1.5698,1.57,102300000.0
2009-09-01 19:14:00,1.57005,1.57015,1.56955,1.56975,303300000.0
2009-09-01 19:15:00,1.5699,1.571,1.56975,1.57065,265800000.0
2009-09-01 19:16:00,1.57065,1.5709,1.57025,1.5706,162400000.0
2009-09-01 19:17:00,1.5706,1.5709,1.56935,1.5698,668500000.0
2009-09-01 19:18:00,1.56975,1.56985,1.5684,1.56845,516300000.0
2009-09-01 19:19:00,1.5685,1.56875,1.56765,1.5677,431000000.0
2009-09-01 19:20:00,1.5676,1.56835,1.5673,1.56785,517100000.0
2009-09-01 19:21:00,1.5678,1.5685,1.5677,1.5683,318800000.0
2009-09-01 19:22:00,1.56825,1.569,1.56805,1.5681,279500000.0
2009-09-01 19:23:00,1.56825,1.56825,1.5677,1.5679,233800000.0
2009-09-01 19:24:00,1.5679,1.5682,1.5673,1.5674,285000000.0
2009-09-01 19:25:00,1.5674,1.56825,1.5674,1.5681,179800000.0
2009-09-01 19:26:00,1.56815,1.56825,1.5674,1.56755,123200000.0
2009-09-01 19:27:00,1.56765,1.5678,1.5671,1.5675,253300000.0
2009-09-01 19:28:00,1.56755,1.56825,1.56755,1.56825,160600000.0
2009-09-01 19:29:00,1.56825,1.5685,1.5678,1.56785,231500000.0
2009-09-01 19:30:00,1.5679,1.569,1.5679,1.5687,347600000.0
2009-09-01 19:31:00,1.5686,1.5691,1.5685,1.5686,221300000.0
2009-09-01 19:32:00,1.5686,1.5686,1.56805,1.5685,140300000.0
2009-09-01 19:33:00,1.5685,1.5689,1.5682,1.5682,170400000.0
2009-09-01 19:34:00,1.5682,1.56885,1.5682,1.56865,201100000.0
2009-09-01 19:35:00,1.56845,1.5688,1.5683,1.5686,178600000.0
2009-09-01 19:36:00,1.5686,1.5691,1.5685,1.5691,155600000.0
2009-09-01 19:37:00,1.5691,1.5691,1.56855,1.5687,237699999.0
2009-09-01 19:38:00,1.56875,1.56875,1.5685,1.56865,229800000.0
2009-09-01 19:39:00,1.5687,1.569,1.56855,1.569,205100000.0
2009-09-01 19:40:00,1.569,1.5694,1.5689,1.56915,167100000.0
2009-09-01 19:41:00,1.5692,1.56925,1.5688,1.5689,130700000.0
2009-09-01 19:42:00,1.56895,1.56955,1.56885,1.56925,198500001.0
2009-09-01 19:43:00,1.5691,1.56915,1.56875,1.569,152900000.0
2009-09-01 19:44:00,1.56895,1.5694,1.5689,1.56935,123400000.0
2009-09-01 19:45:00,1.5693,1.5694,1.56865,1.56875,173100000.0
2009-09-01 19:46:00,1.5689,1.5693,1.5686,1.56875,238200000.0
2009-09-01 19:47:00,1.5688,1.5689,1.5685,1.5686,86400000.0
2009-09-01 19:48:00,1.5686,1.56885,1.5683,1.5686,122600000.0
2009-09-01 19:49:00,1.56865,1.5689,1.56835,1.5687,181600000.0
2009-09-01 19:50:00,1.56875,1.56875,1.5681,1.5684,225900000.0
2009-09-01 19:51:00,1.56835,1.5685,1.56825,1.5684,121800000.0
2009-09-01 19:52:00,1.56845,1.5686,1.5682,1.5683,169500000.0
2009-09-01 19:53:00,1.56835,1.56845,1.5682,1.5683,120300000.0
2009-09-01 19:54:00,1.56835,1.5687,1.56835,1.56855,166300000.0
2009-09-01 19:55:00,1.5687,1.569,1.5687,1.5689,139200000.0
2009-09-01 19:56:00,1.56885,1.56905,1.5688,1.56905,74400000.0
2009-09-01 19:57:00,1.56915,1.56935,1.5682,1.5683,204000000.0
2009-09-01 19:58:00,1.5683,1.56835,1.5681,1.5682,99100000.0
2009-09-01 19:59:00,1.5682,1.5682,1.5682,1.5682,77300000.0
2009-09-01 20:00:00,1.5682,1.56825,1.56715,1.56725,262000000.0
2009-09-01 20:01:00,1.56725,1.56745,1.5666,1.56685,376400000.0
2009-09-01 20:02:00,1.5669,1.5685,1.5669,1.56835,291200000.0
2009-09-01 20:03:00,1.56835,1.5689,1.56825,1.56825,219000000.0
2009-09-01 20:04:00,1.56825,1.56825,1.5678,1.5679,116700000.0
2009-09-01 20:05:00,1.5679,1.5686,1.5679,1.5685,164500000.0
2009-09-01 20:06:00,1.56855,1.56865,1.56835,1.5684,79800000.0
2009-09-01 20:07:00,1.5684,1.5685,1.5681,1.5682,64100000.0
2009-09-01 20:08:00,1.5682,1.56875,1.56815,1.56865,199400000.0
2009-09-01 20:09:00,1.56865,1.56915,1.56865,1.569,84600000.0
2009-09-01 20:10:00,1.569,1.569,1.56815,1.56825,168400000.0
2009-09-01 20:11:00,1.5682,1.56825,1.568,1.568,85300000.0
2009-09-01 20:12:00,1.568,1.5682,1.568,1.56815,140700000.0
2009-09-01 20:13:00,1.56815,1.5684,1.568,1.5684,132800000.0
2009-09-01 20:14:00,1.56845,1.56865,1.56835,1.5685,36800000.0
2009-09-01 20:15:00,1.56845,1.5688,1.56835,1.5685,133300000.0
2009-09-01 20:16:00,1.5686,1.56875,1.5682,1.5687,252300000.0
2009-09-01 20:17:00,1.56865,1.5689,1.5686,1.5687,208100000.0
2009-09-01 20:18:00,1.56865,1.5694,1.56855,1.5693,211800000.0
2009-09-01 20:19:00,1.5693,1.5695,1.56915,1.5692,83300000.0
2009-09-01 20:20:00,1.56925,1.5697,1.5692,1.5696,405099999.0
2009-09-01 20:21:00,1.5696,1.5698,1.56925,1.5695,180500000.0
2009-09-01 20:22:00,1.5695,1.56955,1.56905,1.56925,246300000.0
2009-09-01 20:23:00,1.56915,1.5693,1.56875,1.5689,245900000.0
2009-09-01 20:24:00,1.56885,1.5691,1.56865,1.5689,130300000.0
2009-09-01 20:25:00,1.56895,1.5691,1.56835,1.56835,227000000.0
2009-09-01 20:26:00,1.5684,1.5686,1.56815,1.56835,77800000.0
2009-09-01 20:27:00,1.56825,1.56835,1.5682,1.5682,136000000.0
2009-09-01 20:28:00,1.5682,1.56825,1.56745,1.5682,103600000.0
2009-09-01 20:29:00,1.56825,1.5685,1.5682,1.56845,124100000.0
2009-09-01 20:30:00,1.5684,1.5684,1.5682,1.5682,166600000.0
2009-09-01 20:31:00,1.5682,1.56825,1.56805,1.56815,86700000.0
2009-09-01 20:32:00,1.56815,1.5684,1.56815,1.5683,90800000.0
2009-09-01 20:33:00,1.56835,1.56855,1.56805,1.56845,126700000.0
2009-09-01 20:34:00,1.56855,1.56865,1.568,1.56805,194000000.0
2009-09-01 20:35:00,1.56795,1.5682,1.56795,1.56805,25900000.0
2009-09-01 20:36:00,1.568,1.568,1.56765,1.56795,89200000.0
2009-09-01 20:37:00,1.568,1.56805,1.5678,1.5679,42300000.0
2009-09-01 20:38:00,1.5679,1.568,1.5677,1.5677,16000000.0
2009-09-01 20:39:00,1.5676,1.5677,1.5675,1.56765,29000000.0
2009-09-01 20:40:00,1.56765,1.56805,1.5675,1.5679,101100000.0
2009-09-01 20:41:00,1.5679,1.5683,1.56785,1.56825,53400000.0
2009-09-01 20:42:00,1.56825,1.5685,1.568,1.5684,152100000.0
2009-09-01 20:43:00,1.56835,1.5688,1.56815,1.5688,200800000.0
2009-09-01 20:44:00,1.56875,1.569,1.56845,1.56885,142100000.0
2009-09-01 20:45:00,1.56885,1.5692,1.56885,1.5689,43300000.0
2009-09-01 20:46:00,1.5689,1.56905,1.56845,1.56875,175900000.0
2009-09-01 20:47:00,1.56875,1.5688,1.56855,1.56865,89600000.0
2009-09-01 20:48:00,1.5686,1.56915,1.5686,1.5691,157700000.0
2009-09-01 20:49:00,1.56905,1.5693,1.5689,1.56915,93800000.0
2009-09-01 20:50:00,1.56905,1.56915,1.56865,1.56875,98000000.0
2009-09-01 20:51:00,1.56875,1.569,1.5686,1.569,77900000.0
2009-09-01 20:52:00,1.569,1.56925,1.5687,1.5691,100800000.0
2009-09-01 20:53:00,1.56905,1.5693,1.5688,1.5692,85800000.0
2009-09-01 20:54:00,1.56915,1.5692,1.56865,1.5687,77800000.0
2009-09-01 20:55:00,1.5688,1.56935,1.56865,1.5692,97300000.0
2009-09-01 20:56:00,1.5693,1.5699,1.56905,1.5697,264200001.0
2009-09-01 20:57:00,1.5697,1.5702,1.56965,1.57,118100000.0
2009-09-01 20:58:00,1.57,1.57005,1.56975,1.5699,87900000.0
2009-09-01 20:59:00,1.5699,1.57025,1.56975,1.57005,51400000.0
2009-09-01 21:00:00,1.57005,1.57055,1.57005,1.57015,117600000.0
2009-09-01 21:01:00,1.57025,1.5706,1.5702,1.5705,123900000.0
2009-09-01 21:02:00,1.57045,1.5705,1.5704,1.57045,24000000.0
2009-09-01 21:03:00,1.5706,1.57085,1.5705,1.57055,27000000.0
2009-09-01 21:04:00,1.5706,1.5708,1.57055,1.5706,36000000.0
2009-09-01 21:05:00,1.5706,1.5706,1.5702,1.57055,157100000.0
2009-09-01 21:06:00,1.57045,1.57095,1.57025,1.57095,196900000.0
2009-09-01 21:07:00,1.5707,1.57075,1.57025,1.5704,52100000.0
2009-09-01 21:08:00,1.57025,1.5705,1.5702,1.57035,63000000.0
2009-09-01 21:09:00,1.57025,1.57055,1.57025,1.57055,63400000.0
2009-09-01 21:10:00,1.5703,1.5704,1.57005,1.5702,106000000.0
2009-09-01 21:11:00,1.5703,1.5703,1.57005,1.5702,64800000.0
2009-09-01 21:12:00,1.57015,1.57045,1.5701,1.57035,30600000.0
2009-09-01 21:13:00,1.5702,1.57055,1.5701,1.57025,168400000.0
2009-09-01 21:14:00,1.57015,1.57035,1.56985,1.57,196300000.0
2009-09-01 21:15:00,1.5699,1.57,1.56955,1.5698,70900000.0
2009-09-01 21:16:00,1.5698,1.56985,1.56955,1.56965,90400000.0
2009-09-01 21:17:00,1.5697,1.5702,1.56965,1.57015,123000000.0
2009-09-01 21:18:00,1.5702,1.5704,1.56995,1.57005,230600000.0
2009-09-01 21:19:00,1.57005,1.5702,1.56985,1.5701,63100000.0
2009-09-01 21:20:00,1.5701,1.5706,1.57005,1.57025,114900000.0
2009-09-01 21:21:00,1.5702,1.5705,1.57015,1.5704,212800000.0
2009-09-01 21:22:00,1.57045,1.57055,1.57025,1.5704,100700000.0
2009-09-01 21:23:00,1.5705,1.5705,1.57015,1.5704,74200000.0
2009-09-01 21:24:00,1.5704,1.57065,1.5703,1.57055,42800000.0
2009-09-01 21:25:00,1.57055,1.5707,1.5703,1.5703,108200000.0
2009-09-01 21:26:00,1.5703,1.5704,1.5702,1.5703,35000000.0
2009-09-01 21:27:00,1.57035,1.57045,1.57005,1.57045,65400000.0
2009-09-01 21:28:00,1.5705,1.571,1.57045,1.571,112500000.0
2009-09-01 21:29:00,1.5709,1.5711,1.57055,1.57095,100200000.0
2009-09-01 21:30:00,1.5709,1.5709,1.57045,1.57055,106100000.0
2009-09-01 21:31:00,1.57055,1.5707,1.5703,1.5704,51000000.0
2009-09-01 21:32:00,1.5703,1.57045,1.57005,1.5701,55200000.0
2009-09-01 21:33:00,1.57005,1.57015,1.56965,1.5698,75800000.0
2009-09-01 21:34:00,1.5698,1.56995,1.5696,1.56975,90800000.0
2009-09-01 21:35:00,1.56975,1.5701,1.56975,1.57005,28000000.0
2009-09-01 21:36:00,1.57005,1.57015,1.56995,1.57015,20300000.0
2009-09-01 21:37:00,1.57015,1.57025,1.56985,1.57005,86300000.0
2009-09-01 21:38:00,1.5701,1.5701,1.5698,1.56995,68300000.0
2009-09-01 21:39:00,1.56995,1.57005,1.56955,1.5696,63300000.0
2009-09-01 21:40:00,1.56965,1.5701,1.56965,1.57,62900000.0
2009-09-01 21:41:00,1.56995,1.56995,1.5696,1.5696,98800000.0
2009-09-01 21:42:00,1.5696,1.5699,1.5696,1.56975,69400000.0
2009-09-01 21:43:00,1.56975,1.56985,1.5694,1.5694,47000000.0
2009-09-01 21:44:00,1.5694,1.56975,1.56935,1.5696,90400000.0
2009-09-01 21:45:00,1.5696,1.5699,1.56955,1.5698,234600000.0
2009-09-01 21:46:00,1.56975,1.56995,1.56935,1.5699,255300000.0
2009-09-01 21:47:00,1.56985,1.56985,1.56965,1.56965,64100000.0
2009-09-01 21:48:00,1.56965,1.56975,1.56935,1.5696,60800000.0
2009-09-01 21:49:00,1.5696,1.56965,1.5693,1.56945,181500000.0
2009-09-01 21:50:00,1.5695,1.5697,1.56895,1.56905,92000000.0
2009-09-01 21:51:00,1.5691,1.5693,1.56905,1.56925,37000000.0
2009-09-01 21:52:00,1.56925,1.56925,1.5689,1.56905,50200000.0
2009-09-01 21:53:00,1.569,1.5695,1.56895,1.5695,46400000.0
2009-09-01 21:54:00,1.5695,1.56965,1.56865,1.56885,204300000.0
2009-09-01 21:55:00,1.56885,1.56935,1.56855,1.56875,189800000.0
2009-09-01 21:56:00,1.56875,1.56945,1.56875,1.5693,192900000.0
2009-09-01 21:57:00,1.5693,1.56975,1.5693,1.5694,103500000.0
2009-09-01 21:58:00,1.5695,1.56985,1.56935,1.56945,108800000.0
2009-09-01 21:59:00,1.56945,1.56965,1.569,1.5691,117400000.0
2009-09-01 22:00:00,1.56935,1.5699,1.569,1.56975,131800000.0
2009-09-01 22:01:00,1.5697,1.5698,1.56915,1.56925,89900000.0
2009-09-01 22:02:00,1.56925,1.56945,1.56925,1.56925,76500000.0
2009-09-01 22:03:00,1.56925,1.5694,1.5692,1.5694,58200000.0
2009-09-01 22:04:00,1.56945,1.56965,1.5694,1.56955,51500000.0
2009-09-01 22:05:00,1.56955,1.5696,1.56955,1.5696,11000000.0
2009-09-01 22:06:00,1.5696,1.56985,1.5696,1.5697,36600000.0
2009-09-01 22:07:00,1.5697,1.56975,1.5696,1.5696,40200000.0
2009-09-01 22:08:00,1.5696,1.5696,1.5696,1.5696,15000000.0
2009-09-01 22:09:00,1.5696,1.56965,1.5696,1.5696,28400000.0
2009-09-01 22:10:00,1.56965,1.56965,1.5696,1.5696,8000000.0
2009-09-01 22:11:00,1.5696,1.5696,1.5696,1.5696,22000000.0
2009-09-01 22:12:00,1.5696,1.56975,1.5696,1.5697,21000000.0
2009-09-01 22:13:00,1.56995,1.5701,1.56955,1.5697,45000000.0
2009-09-01 22:14:00,1.56975,1.5701,1.56975,1.5701,27400000.0
2009-09-01 22:15:00,1.57005,1.5701,1.5698,1.56995,37800000.0
2009-09-01 22:16:00,1.56985,1.56985,1.5696,1.5697,63700000.0
2009-09-01 22:17:00,1.5696,1.56965,1.5695,1.56965,18600000.0
2009-09-01 22:18:00,1.5696,1.56975,1.56945,1.56945,27400000.0
2009-09-01 22:19:00,1.56945,1.56955,1.5694,1.56955,31000000.0
2009-09-01 22:20:00,1.56945,1.56945,1.56875,1.569,61200000.0
2009-09-01 22:21:00,1.569,1.5695,1.56885,1.5695,42000000.0
2009-09-01 22:22:00,1.56955,1.56965,1.56935,1.56935,23800000.0
2009-09-01 22:23:00,1.56935,1.5695,1.56925,1.5695,32800000.0
2009-09-01 22:24:00,1.56955,1.56955,1.56935,1.56935,25800000.0
2009-09-01 22:25:00,1.5694,1.56965,1.5694,1.5696,17400000.0
2009-09-01 22:26:00,1.5696,1.5697,1.56875,1.56935,66600000.0
2009-09-01 22:27:00,1.5692,1.5695,1.5692,1.5695,24000000.0
2009-09-01 22:28:00,1.5695,1.56965,1.569,1.5692,34500000.0
2009-09-01 22:29:00,1.56925,1.56935,1.5692,1.5692,55200000.0
2009-09-01 22:30:00,1.5693,1.5693,1.56885,1.56895,94000000.0
2009-09-01 22:31:00,1.56885,1.5691,1.56875,1.5691,120500000.0
2009-09-01 22:32:00,1.5691,1.5694,1.5691,1.5692,55600000.0
2009-09-01 22:33:00,1.56935,1.56945,1.56905,1.56945,87100000.0
2009-09-01 22:34:00,1.56945,1.56945,1.5692,1.5693,54000000.0
2009-09-01 22:35:00,1.5693,1.56945,1.5693,1.56945,24800000.0
2009-09-01 22:36:00,1.5695,1.5695,1.56845,1.5691,93900000.0
2009-09-01 22:37:00,1.56905,1.5693,1.5688,1.5693,92700000.0
2009-09-01 22:38:00,1.5693,1.56955,1.5689,1.56915,80000000.0
2009-09-01 22:39:00,1.5693,1.5694,1.5688,1.5688,40000000.0
2009-09-01 22:40:00,1.56895,1.56905,1.56885,1.56905,11000000.0
2009-09-01 22:41:00,1.56905,1.56905,1.56875,1.5688,21400000.0
2009-09-01 22:42:00,1.5688,1.5688,1.5688,1.5688,20000000.0
2009-09-01 22:43:00,1.5688,1.5688,1.56795,1.5684,65300000.0
2009-09-01 22:44:00,1.5684,1.5685,1.56835,1.5685,32800000.0
2009-09-01 22:45:00,1.5685,1.5685,1.56835,1.56835,57800000.0
2009-09-01 22:46:00,1.5682,1.56925,1.5678,1.5692,150750000.0
2009-09-01 22:47:00,1.5692,1.56925,1.56895,1.56905,120400000.0
2009-09-01 22:48:00,1.5691,1.56925,1.56895,1.56915,89500000.0
2009-09-01 22:49:00,1.56915,1.5692,1.56905,1.56905,94700000.0
2009-09-01 22:50:00,1.56905,1.56905,1.56885,1.569,119700000.0
2009-09-01 22:51:00,1.5689,1.56915,1.5686,1.5688,91700000.0
2009-09-01 22:52:00,1.5689,1.56895,1.56795,1.56855,101300000.0
2009-09-01 22:53:00,1.56865,1.56875,1.5686,1.56875,22800000.0
2009-09-01 22:54:00,1.56875,1.56935,1.56875,1.56935,88300000.0
2009-09-01 22:55:00,1.5695,1.5696,1.56875,1.5688,69100000.0
2009-09-01 22:56:00,1.5687,1.56895,1.5678,1.5678,26750000.0
2009-09-01 22:57:00,1.56795,1.5695,1.56795,1.5695,96400000.0
2009-09-01 22:58:00,1.5696,1.57,1.56925,1.56995,56800000.0
2009-09-01 22:59:00,1.56995,1.5706,1.56965,1.5701,61800000.0
2009-09-01 23:00:00,1.5703,1.5703,1.568,1.56975,76000000.0
2009-09-01 23:01:00,1.5688,1.57015,1.5688,1.57,35400000.0
2009-09-01 23:02:00,1.5699,1.57005,1.56975,1.56975,28200000.0
2009-09-01 23:03:00,1.56975,1.56995,1.5692,1.56945,35000000.0
2009-09-01 23:04:00,1.5695,1.56955,1.569,1.5693,43200000.0
2009-09-01 23:05:00,1.5693,1.56955,1.56895,1.56935,31000000.0
2009-09-01 23:06:00,1.56935,1.56955,1.56935,1.56935,16000000.0
2009-09-01 23:07:00,1.5694,1.56945,1.56925,1.56945,22000000.0
2009-09-01 23:08:00,1.5695,1.5695,1.56895,1.569,11000000.0
2009-09-01 23:09:00,1.56855,1.5687,1.56795,1.56835,13600000.0
2009-09-01 23:10:00,1.5684,1.5686,1.56805,1.5683,30200000.0
2009-09-01 23:11:00,1.5684,1.569,1.5683,1.56895,17600000.0
2009-09-01 23:12:00,1.56895,1.5691,1.5688,1.5691,13600000.0
2009-09-01 23:13:00,1.56905,1.56905,1.5686,1.5686,7600000.0
2009-09-01 23:14:00,1.56865,1.56865,1.56855,1.5686,4000000.0
2009-09-01 23:15:00,1.5685,1.56875,1.5685,1.56865,9600000.0
2009-09-01 23:16:00,1.56875,1.56875,1.56855,1.56855,2000000.0
2009-09-01 23:17:00,1.56865,1.56865,1.56845,1.5685,15600000.0
2009-09-01 23:18:00,1.56845,1.56865,1.56845,1.56855,24600000.0
2009-09-01 23:19:00,1.5686,1.5687,1.56855,1.56855,13600000.0
2009-09-01 23:20:00,1.5686,1.569,1.5685,1.56895,21000000.0
2009-09-01 23:21:00,1.56905,1.5694,1.56885,1.5694,19000000.0
2009-09-01 23:22:00,1.5694,1.56955,1.5691,1.5694,23500000.0
2009-09-01 23:23:00,1.56935,1.5694,1.56935,1.56935,6000000.0
2009-09-01 23:24:00,1.5694,1.5694,1.569,1.5691,23100000.0
2009-09-01 23:25:00,1.56905,1.5691,1.5689,1.5689,31700000.0
2009-09-01 23:26:00,1.5689,1.5689,1.5687,1.5687,38600000.0
2009-09-01 23:27:00,1.5688,1.5689,1.56845,1.56855,37000000.0
2009-09-01 23:28:00,1.5686,1.5686,1.56785,1.56785,19200000.0
2009-09-01 23:29:00,1.56785,1.56885,1.56785,1.56885,56350000.0
2009-09-01 23:30:00,1.56885,1.56915,1.56855,1.56895,37800000.0
2009-09-01 23:31:00,1.5691,1.57025,1.5682,1.56895,85200000.0
2009-09-01 23:32:00,1.5692,1.56935,1.5692,1.5692,38800000.0
2009-09-01 23:33:00,1.56925,1.56925,1.56885,1.56885,2000000.0
2009-09-01 23:34:00,1.569,1.5693,1.56895,1.56915,39600000.0
2009-09-01 23:35:00,1.56915,1.5692,1.56915,1.5692,3200000.0
2009-09-01 23:36:00,1.56915,1.5692,1.56915,1.5692,3200000.0
2009-09-01 23:37:00,1.5692,1.5693,1.56885,1.56885,17600000.0
2009-09-01 23:38:00,1.5691,1.56915,1.56875,1.5688,43000000.0
2009-09-01 23:39:00,1.56885,1.56905,1.56885,1.56905,20800000.0
2009-09-01 23:40:00,1.56905,1.5691,1.5687,1.56905,33600000.0
2009-09-01 23:41:00,1.56905,1.56905,1.56905,1.56905,1600000.0
2009-09-01 23:42:00,1.5689,1.56895,1.56885,1.56895,9000000.0
2009-09-01 23:43:00,1.56885,1.56895,1.56885,1.56895,7400000.0
2009-09-01 23:44:00,1.56895,1.569,1.5689,1.56895,7600000.0
2009-09-01 23:45:00,1.5689,1.569,1.5688,1.5688,32200000.0
2009-09-01 23:46:00,1.5688,1.5688,1.56875,1.5688,6400000.0
2009-09-01 23:47:00,1.5687,1.56915,1.56835,1.5691,43400000.0
2009-09-01 23:48:00,1.56895,1.5692,1.56855,1.56865,61800000.0
2009-09-01 23:49:00,1.56885,1.5691,1.5688,1.56905,31800000.0
2009-09-01 23:50:00,1.56905,1.5695,1.56885,1.56885,34200000.0
2009-09-01 23:51:00,1.56905,1.56915,1.569,1.56915,36200000.0
2009-09-01 23:52:00,1.56915,1.56915,1.569,1.56905,30400000.0
2009-09-01 23:53:00,1.56905,1.56905,1.56905,1.56905,1000000.0
2009-09-01 23:54:00,1.569,1.56905,1.569,1.56905,9800000.0
2009-09-01 23:55:00,1.56905,1.56915,1.56895,1.56895,10600000.0
2009-09-01 23:56:00,1.5689,1.5689,1.5689,1.5689,1800000.0
2009-09-01 23:57:00,1.56895,1.56895,1.56865,1.56885,18000000.0
2009-09-01 23:58:00,1.5687,1.569,1.56815,1.5683,45600000.0
2009-09-01 23:59:00,1.5683,1.5685,1.56825,1.5684,38800000.0
2009-09-02 00:00:00,1.56835,1.5686,1.56835,1.5686,43200000.0
2009-09-02 00:01:00,1.5686,1.5686,1.5684,1.56845,19800000.0
2009-09-02 00:02:00,1.56845,1.56845,1.56835,1.5684,4000000.0
2009-09-02 00:03:00,1.5684,1.5686,1.56835,1.5686,22000000.0
2009-09-02 00:04:00,1.5687,1.5687,1.5687,1.5687,2800000.0
2009-09-02 00:05:00,1.5687,1.5693,1.56845,1.5693,22600000.0
2009-09-02 00:06:00,1.5692,1.5692,1.5691,1.5691,4800000.0
2009-09-02 00:07:00,1.5691,1.56935,1.5691,1.56935,13800000.0
2009-09-02 00:08:00,1.56935,1.5695,1.56925,1.5694,18200000.0
2009-09-02 00:09:00,1.5687,1.5687,1.56855,1.56855,20600000.0
2009-09-02 00:10:00,1.56855,1.56855,1.56855,1.56855,1600000.0
2009-09-02 00:11:00,1.5685,1.56855,1.5684,1.5684,12600000.0
2009-09-02 00:12:00,1.5684,1.5685,1.5684,1.5685,8400000.0
2009-09-02 00:13:00,1.5684,1.56845,1.5684,1.56845,2800000.0
2009-09-02 00:14:00,1.5684,1.56845,1.5682,1.56825,17400000.0
2009-09-02 00:15:00,1.5682,1.56855,1.5682,1.56855,30600000.0
2009-09-02 00:16:00,1.56855,1.56855,1.56855,1.56855,1050000.0
2009-09-02 00:17:00,1.56855,1.56855,1.56855,1.56855,1350000.0
2009-09-02 00:18:00,1.56855,1.56855,1.56855,1.56855,2950000.0
2009-09-02 00:19:00,1.56855,1.56855,1.56855,1.56855,3750000.0
2009-09-02 00:20:00,1.56855,1.56855,1.56855,1.56855,1850000.0
2009-09-02 00:21:00,1.56855,1.5686,1.56855,1.56855,4000000.0
2009-09-02 00:22:00,1.56855,1.56855,1.56855,1.56855,2200000.0
2009-09-02 00:23:00,1.56855,1.56855,1.56855,1.56855,450000.0
2009-09-02 00:24:00,1.56855,1.56855,1.56855,1.56855,300000.0
2009-09-02 00:25:00,1.56855,1.56855,1.56855,1.56855,750000.0
2009-09-02 00:26:00,1.5681,1.56855,1.5681,1.56855,2750000.0
2009-09-02 00:27:00,1.56855,1.56855,1.56855,1.56855,600000.0
2009-09-02 00:28:00,1.56855,1.56855,1.56855,1.56855,750000.0
2009-09-02 00:29:00,1.56855,1.56855,1.56855,1.56855,1350000.0
2009-09-02 00:30:00,1.56855,1.56855,1.56855,1.56855,150000.0
2009-09-02 00:31:00,1.56855,1.56855,1.56855,1.56855,750000.0
2009-09-02 00:32:00,1.56855,1.56855,1.56855,1.56855,3450000.0
2009-09-02 00:33:00,1.56855,1.5686,1.56815,1.5686,2650000.0
2009-09-02 00:34:00,1.5686,1.5686,1.5686,1.5686,300000.0
2009-09-02 00:35:00,1.5686,1.5686,1.5686,1.5686,900000.0
2009-09-02 00:36:00,1.5686,1.5686,1.56805,1.56835,1600000.0
2009-09-02 00:37:00,1.5682,1.5686,1.5682,1.5686,1900000.0
2009-09-02 00:38:00,1.5686,1.5686,1.5686,1.5686,1650000.0
2009-09-02 00:39:00,1.5686,1.5686,1.5686,1.5686,2850000.0
2009-09-02 00:40:00,1.5686,1.5686,1.5686,1.5686,750000.0
2009-09-02 00:41:00,1.5686,1.5686,1.5686,1.5686,3300000.0
2009-09-02 00:42:00,1.5686,1.5686,1.5686,1.5686,1200000.0
2009-09-02 00:43:00,1.5686,1.5686,1.5686,1.5686,2700000.0
2009-09-02 00:44:00,1.5686,1.5686,1.5686,1.5686,2100000.0
2009-09-02 00:45:00,1.5686,1.5686,1.5686,1.5686,3150000.0
2009-09-02 00:46:00,1.5686,1.5686,1.5686,1.5686,2550000.0
2009-09-02 00:47:00,1.5686,1.5686,1.5686,1.5686,600000.0
2009-09-02 00:48:00,1.5686,1.5686,1.5686,1.5686,600000.0
2009-09-02 00:49:00,1.5686,1.5686,1.5686,1.5686,150000.0
2009-09-02 00:50:00,1.5686,1.5686,1.5686,1.5686,1050000.0
2009-09-02 00:51:00,1.5686,1.5686,1.56805,1.5682,16750000.0
2009-09-02 00:52:00,1.5682,1.5682,1.5682,1.5682,2000000.0
2009-09-02 00:53:00,1.5682,1.5682,1.5682,1.5682,1000000.0
2009-09-02 00:54:00,1.5682,1.56825,1.5682,1.5682,10000000.0
2009-09-02 00:55:00,1.5682,1.5682,1.5682,1.5682,5000000.0
2009-09-02 00:56:00,1.5682,1.56825,1.5682,1.56825,10000000.0
2009-09-02 00:57:00,1.56825,1.56845,1.5682,1.56825,23300000.0
2009-09-02 00:58:00,1.56825,1.5683,1.5682,1.5682,42200000.0
2009-09-02 00:59:00,1.5682,1.5683,1.5682,1.5682,75200000.0
2009-09-02 01:00:00,1.5682,1.56835,1.5682,1.56835,67600000.0
2009-09-02 01:01:00,1.56835,1.5686,1.56815,1.5684,77600000.0
2009-09-02 01:02:00,1.5684,1.5685,1.56815,1.56835,37200000.0
2009-09-02 01:03:00,1.56835,1.5686,1.56835,1.56835,28800000.0
2009-09-02 01:04:00,1.5682,1.5682,1.5682,1.5682,16400000.0
2009-09-02 01:05:00,1.5682,1.5683,1.5682,1.5683,29600000.0
2009-09-02 01:06:00,1.5683,1.5688,1.5682,1.56865,62600000.0
2009-09-02 01:07:00,1.5684,1.5688,1.5682,1.5684,57600000.0
2009-09-02 01:08:00,1.56865,1.5687,1.5682,1.5683,91600000.0
2009-09-02 01:09:00,1.5683,1.56865,1.5683,1.56865,19200000.0
2009-09-02 01:10:00,1.5686,1.5693,1.5682,1.5682,81400000.0
2009-09-02 01:11:00,1.5682,1.5685,1.5682,1.5685,49000000.0
2009-09-02 01:12:00,1.56845,1.56865,1.56845,1.5686,21000000.0
2009-09-02 01:13:00,1.56865,1.56875,1.5685,1.5685,37600000.0
2009-09-02 01:14:00,1.5685,1.5685,1.5685,1.5685,3200000.0
2009-09-02 01:15:00,1.56845,1.56845,1.5682,1.5682,81800000.0
2009-09-02 01:16:00,1.5682,1.56825,1.5682,1.5682,38000000.0
2009-09-02 01:17:00,1.5682,1.5682,1.5682,1.5682,35200000.0
2009-09-02 01:18:00,1.5682,1.5682,1.5682,1.5682,5400000.0
2009-09-02 01:19:00,1.5682,1.5682,1.5682,1.5682,32000000.0
2009-09-02 01:20:00,1.5682,1.5682,1.5682,1.5682,29000000.0
2009-09-02 01:21:00,1.5682,1.5682,1.5682,1.5682,20000000.0
2009-09-02 01:22:00,1.5682,1.5682,1.5682,1.5682,38600000.0
2009-09-02 01:23:00,1.5682,1.5682,1.5682,1.5682,15400000.0
2009-09-02 01:24:00,1.5682,1.5682,1.5682,1.5682,20000000.0
2009-09-02 01:25:00,1.5682,1.5682,1.56735,1.5679,56900000.0
2009-09-02 01:26:00,1.5679,1.56795,1.5678,1.5678,14800000.0
2009-09-02 01:27:00,1.5678,1.5679,1.5677,1.56785,18200000.0
2009-09-02 01:28:00,1.5679,1.56805,1.5679,1.56805,31400000.0
2009-09-02 01:29:00,1.56805,1.56815,1.568,1.56815,19400000.0
2009-09-02 01:30:00,1.56805,1.56815,1.5679,1.568,24600000.0
2009-09-02 01:31:00,1.56785,1.568,1.56775,1.5679,23600000.0
2009-09-02 01:32:00,1.56795,1.56805,1.56745,1.56755,21500000.0
2009-09-02 01:33:00,1.5677,1.5681,1.56755,1.56805,28400000.0
2009-09-02 01:34:00,1.5681,1.5683,1.5679,1.56825,33000000.0
2009-09-02 01:35:00,1.5682,1.56825,1.5679,1.568,38400000.0
2009-09-02 01:36:00,1.56795,1.568,1.5676,1.5676,26800000.0
2009-09-02 01:37:00,1.5676,1.56815,1.56725,1.568,79400000.0
2009-09-02 01:38:00,1.56805,1.5683,1.5676,1.56785,27400000.0
2009-09-02 01:39:00,1.5678,1.56805,1.5678,1.56805,14000000.0
2009-09-02 01:40:00,1.56795,1.5682,1.56785,1.56795,39600000.0
2009-09-02 01:41:00,1.56795,1.56815,1.5678,1.56805,37200000.0
2009-09-02 01:42:00,1.56815,1.56815,1.568,1.568,55800000.0
2009-09-02 01:43:00,1.56805,1.56835,1.568,1.56835,33000000.0
2009-09-02 01:44:00,1.56835,1.5686,1.56825,1.5686,37400000.0
2009-09-02 01:45:00,1.5686,1.5687,1.56845,1.56855,26800000.0
2009-09-02 01:46:00,1.5686,1.5686,1.56825,1.5684,44200000.0
2009-09-02 01:47:00,1.56845,1.56845,1.56825,1.5683,41000000.0
2009-09-02 01:48:00,1.5683,1.56845,1.5682,1.5683,22600000.0
2009-09-02 01:49:00,1.5684,1.5684,1.5676,1.568,84600000.0
2009-09-02 01:50:00,1.56805,1.5681,1.56795,1.56795,9000000.0
2009-09-02 01:51:00,1.56805,1.56845,1.56795,1.5682,79200000.0
2009-09-02 01:52:00,1.5682,1.56835,1.5679,1.5681,40200000.0
2009-09-02 01:53:00,1.56815,1.5686,1.56805,1.5685,36200000.0
2009-09-02 01:54:00,1.5685,1.5687,1.5681,1.56825,22900000.0
2009-09-02 01:55:00,1.5682,1.56845,1.5681,1.56845,12000000.0
2009-09-02 01:56:00,1.5684,1.56845,1.5684,1.56845,2000000.0
2009-09-02 01:57:00,1.5685,1.56895,1.5685,1.5687,20400000.0
2009-09-02 01:58:00,1.56875,1.56875,1.56835,1.56845,12600000.0
2009-09-02 01:59:00,1.56845,1.5685,1.56835,1.56835,10000000.0
2009-09-02 02:00:00,1.5684,1.56885,1.56835,1.5686,38400000.0
2009-09-02 02:01:00,1.5685,1.5687,1.568,1.56865,78400000.0
2009-09-02 02:02:00,1.5687,1.5687,1.56845,1.56855,19800000.0
2009-09-02 02:03:00,1.5686,1.5686,1.56795,1.56795,36800000.0
2009-09-02 02:04:00,1.56795,1.5684,1.56795,1.56835,53800000.0
2009-09-02 02:05:00,1.56835,1.56835,1.56765,1.56765,39200000.0
2009-09-02 02:06:00,1.56765,1.56815,1.56765,1.56815,36600000.0
2009-09-02 02:07:00,1.56805,1.56805,1.56755,1.56755,49600000.0
2009-09-02 02:08:00,1.56775,1.56825,1.5675,1.568,117800000.0
2009-09-02 02:09:00,1.568,1.5681,1.56765,1.5678,77800000.0
2009-09-02 02:10:00,1.5678,1.5683,1.5678,1.5683,36000000.0
2009-09-02 02:11:00,1.5684,1.5684,1.5677,1.56785,35200000.0
2009-09-02 02:12:00,1.568,1.568,1.56785,1.5679,8000000.0
2009-09-02 02:13:00,1.56785,1.56785,1.5675,1.5678,42800000.0
2009-09-02 02:14:00,1.5678,1.5679,1.5676,1.56775,30600000.0
2009-09-02 02:15:00,1.56775,1.5683,1.56765,1.5679,37200000.0
2009-09-02 02:16:00,1.5679,1.5681,1.56775,1.568,27800000.0
2009-09-02 02:17:00,1.568,1.5684,1.56795,1.5684,35200000.0
2009-09-02 02:18:00,1.56835,1.56835,1.5678,1.5678,47000000.0
2009-09-02 02:19:00,1.5678,1.5678,1.5672,1.5672,64600000.0
2009-09-02 02:20:00,1.56715,1.5678,1.56705,1.5676,42400000.0
2009-09-02 02:21:00,1.5676,1.5677,1.56725,1.56725,25400000.0
2009-09-02 02:22:00,1.5673,1.56755,1.56675,1.567,67000000.0
2009-09-02 02:23:00,1.5671,1.5676,1.56705,1.5676,53600000.0
2009-09-02 02:24:00,1.5676,1.56765,1.5674,1.5675,21000000.0
2009-09-02 02:25:00,1.5675,1.56765,1.56655,1.56695,50000000.0
2009-09-02 02:26:00,1.56695,1.5671,1.56695,1.5671,12000000.0
2009-09-02 02:27:00,1.56735,1.5674,1.56715,1.5674,28000000.0
2009-09-02 02:28:00,1.56735,1.5674,1.5672,1.5672,16800000.0
2009-09-02 02:29:00,1.5672,1.56735,1.5669,1.5671,27000000.0
2009-09-02 02:30:00,1.5672,1.56745,1.567,1.5674,27200000.0
2009-09-02 02:31:00,1.56745,1.5675,1.56705,1.56715,28800000.0
2009-09-02 02:32:00,1.56715,1.56765,1.56715,1.56735,39600000.0
2009-09-02 02:33:00,1.56735,1.56755,1.56685,1.56705,75800000.0
2009-09-02 02:34:00,1.56705,1.5673,1.56655,1.5673,85400000.0
2009-09-02 02:35:00,1.56735,1.5674,1.56685,1.5669,31200000.0
2009-09-02 02:36:00,1.5669,1.56715,1.56685,1.5671,28400000.0
2009-09-02 02:37:00,1.56715,1.5673,1.567,1.5673,25200000.0
2009-09-02 02:38:00,1.5673,1.56745,1.5673,1.56735,15800000.0
2009-09-02 02:39:00,1.56745,1.5676,1.567,1.56725,65600000.0
2009-09-02 02:40:00,1.5671,1.56775,1.5671,1.56765,49600000.0
2009-09-02 02:41:00,1.56765,1.56765,1.56735,1.5674,15000000.0
2009-09-02 02:42:00,1.5676,1.56775,1.56745,1.56755,43000000.0
2009-09-02 02:43:00,1.56755,1.56765,1.5675,1.5675,16000000.0
2009-09-02 02:44:00,1.56735,1.56755,1.56735,1.56745,17000000.0
2009-09-02 02:45:00,1.5675,1.5676,1.5675,1.5675,7000000.0
2009-09-02 02:46:00,1.5674,1.5675,1.56725,1.5675,26000000.0
2009-09-02 02:47:00,1.56755,1.56775,1.5675,1.5676,18000000.0
2009-09-02 02:48:00,1.5677,1.56775,1.56725,1.56735,17000000.0
2009-09-02 02:49:00,1.56735,1.56775,1.56735,1.56775,23000000.0
2009-09-02 02:50:00,1.56775,1.5682,1.56715,1.56715,39000000.0
2009-09-02 02:51:00,1.5672,1.56735,1.56705,1.56705,34000000.0
2009-09-02 02:52:00,1.567,1.56735,1.5667,1.5668,53400000.0
2009-09-02 02:53:00,1.5668,1.5668,1.56615,1.56615,43900000.0
2009-09-02 02:54:00,1.566,1.56635,1.5652,1.5655,148000000.0
2009-09-02 02:55:00,1.56575,1.56625,1.56535,1.56545,98700000.0
2009-09-02 02:56:00,1.56545,1.5659,1.5653,1.5659,97200000.0
2009-09-02 02:57:00,1.5658,1.5661,1.5656,1.56575,47600000.0
2009-09-02 02:58:00,1.56575,1.566,1.56575,1.566,43400000.0
2009-09-02 02:59:00,1.566,1.5662,1.56595,1.566,43600000.0
2009-09-02 03:00:00,1.56605,1.56625,1.56605,1.56625,11600000.0
2009-09-02 03:01:00,1.56625,1.5665,1.56615,1.5664,27000000.0
2009-09-02 03:02:00,1.5663,1.56655,1.5658,1.5659,63000000.0
2009-09-02 03:03:00,1.5659,1.56605,1.5659,1.56595,43600000.0
2009-09-02 03:04:00,1.56605,1.5662,1.56595,1.5661,22200000.0
2009-09-02 03:05:00,1.566,1.5662,1.56565,1.56605,64600000.0
2009-09-02 03:06:00,1.56605,1.56675,1.56605,1.5667,75400000.0
2009-09-02 03:07:00,1.5667,1.5669,1.5666,1.56665,31200000.0
2009-09-02 03:08:00,1.5666,1.5667,1.5666,1.5667,40200000.0
2009-09-02 03:09:00,1.56675,1.56745,1.56675,1.5674,65200000.0
2009-09-02 03:10:00,1.56735,1.56755,1.56685,1.5669,32200000.0
2009-09-02 03:11:00,1.56695,1.56695,1.56685,1.56685,5000000.0
2009-09-02 03:12:00,1.5669,1.56705,1.5666,1.56665,25000000.0
2009-09-02 03:13:00,1.56675,1.5669,1.5666,1.5668,33800000.0
2009-09-02 03:14:00,1.5668,1.56715,1.56655,1.56715,42200000.0
2009-09-02 03:15:00,1.56715,1.56745,1.567,1.56745,56000000.0
2009-09-02 03:16:00,1.56735,1.56735,1.567,1.5671,45000000.0
2009-09-02 03:17:00,1.5671,1.5673,1.56705,1.56705,43000000.0
2009-09-02 03:18:00,1.56715,1.56715,1.5671,1.56715,15600000.0
2009-09-02 03:19:00,1.56715,1.56765,1.56705,1.56765,40600000.0
2009-09-02 03:20:00,1.5677,1.56785,1.56745,1.5675,51200000.0
2009-09-02 03:21:00,1.56745,1.5677,1.56745,1.56755,27600000.0
2009-09-02 03:22:00,1.5676,1.5676,1.56725,1.56725,44600000.0
2009-09-02 03:23:00,1.5673,1.5674,1.56695,1.5672,46400000.0
2009-09-02 03:24:00,1.5673,1.5673,1.56685,1.56725,46000000.0
2009-09-02 03:25:00,1.56715,1.5672,1.56695,1.567,11600000.0
2009-09-02 03:26:00,1.567,1.56725,1.56665,1.56725,38800000.0
2009-09-02 03:27:00,1.56725,1.56735,1.567,1.5673,26200000.0
2009-09-02 03:28:00,1.56735,1.5677,1.5673,1.56765,19400000.0
2009-09-02 03:29:00,1.56765,1.56805,1.5673,1.56735,60800000.0
2009-09-02 03:30:00,1.56745,1.5675,1.56625,1.567,102800000.0
2009-09-02 03:31:00,1.5671,1.5673,1.56665,1.5667,86200000.0
2009-09-02 03:32:00,1.56675,1.5672,1.56635,1.5666,112400000.0
2009-09-02 03:33:00,1.56675,1.56685,1.5664,1.56655,119600000.0
2009-09-02 03:34:00,1.5667,1.56715,1.5665,1.5668,71800000.0
2009-09-02 03:35:00,1.5668,1.5673,1.5667,1.56675,63600000.0
2009-09-02 03:36:00,1.5667,1.56725,1.5667,1.5671,86200000.0
2009-09-02 03:37:00,1.5671,1.5671,1.56685,1.567,94200000.0
2009-09-02 03:38:00,1.56705,1.5674,1.56695,1.5674,57800000.0
2009-09-02 03:39:00,1.56735,1.5674,1.56675,1.5669,33000000.0
2009-09-02 03:40:00,1.567,1.567,1.5668,1.567,19000000.0
2009-09-02 03:41:00,1.5669,1.5669,1.5665,1.56655,54000000.0
2009-09-02 03:42:00,1.5665,1.56695,1.5665,1.56675,47600000.0
2009-09-02 03:43:00,1.56665,1.5672,1.5666,1.5672,34000000.0
2009-09-02 03:44:00,1.5671,1.56715,1.56675,1.56705,43600000.0
2009-09-02 03:45:00,1.56705,1.5674,1.56705,1.56735,29000000.0
2009-09-02 03:46:00,1.5673,1.5674,1.5671,1.56735,53000000.0
2009-09-02 03:47:00,1.56725,1.56735,1.56695,1.5671,30000000.0
2009-09-02 03:48:00,1.5672,1.5672,1.5669,1.5671,23000000.0
2009-09-02 03:49:00,1.567,1.56715,1.5668,1.5671,23000000.0
2009-09-02 03:50:00,1.5671,1.5675,1.56705,1.5674,27000000.0
2009-09-02 03:51:00,1.56715,1.56715,1.5669,1.5671,39400000.0
2009-09-02 03:52:00,1.5671,1.5674,1.56705,1.56705,67600000.0
2009-09-02 03:53:00,1.56705,1.56725,1.56705,1.56715,8000000.0
2009-09-02 03:54:00,1.5671,1.56715,1.5669,1.5669,25000000.0
2009-09-02 03:55:00,1.56685,1.567,1.56635,1.56665,50800000.0
2009-09-02 03:56:00,1.5667,1.5669,1.5667,1.5669,12000000.0
2009-09-02 03:57:00,1.56675,1.56725,1.56675,1.56695,50000000.0
2009-09-02 03:58:00,1.56685,1.56695,1.56675,1.56685,34400000.0
2009-09-02 03:59:00,1.56685,1.56715,1.56685,1.56715,27800000.0
2009-09-02 04:00:00,1.5672,1.56765,1.56715,1.5675,37800000.0
2009-09-02 04:01:00,1.56745,1.56755,1.5672,1.5672,31000000.0
2009-09-02 04:02:00,1.5672,1.5676,1.567,1.5676,58000000.0
2009-09-02 04:03:00,1.56765,1.56765,1.56725,1.56725,44000000.0
2009-09-02 04:04:00,1.5673,1.56765,1.56715,1.56765,49400000.0
2009-09-02 04:05:00,1.56765,1.56775,1.5675,1.56755,27000000.0
2009-09-02 04:06:00,1.5676,1.5676,1.56705,1.56715,37000000.0
2009-09-02 04:07:00,1.56725,1.56755,1.56725,1.56755,15000000.0
2009-09-02 04:08:00,1.56765,1.5678,1.56705,1.5673,42900000.0
2009-09-02 04:09:00,1.5672,1.5673,1.56705,1.56715,29400000.0
2009-09-02 04:10:00,1.56715,1.5674,1.56715,1.5674,33800000.0
2009-09-02 04:11:00,1.56745,1.56745,1.56715,1.5672,32800000.0
2009-09-02 04:12:00,1.56725,1.56735,1.56705,1.5673,26800000.0
2009-09-02 04:13:00,1.5673,1.56735,1.56715,1.5672,20000000.0
2009-09-02 04:14:00,1.56715,1.5674,1.56705,1.56735,24000000.0
2009-09-02 04:15:00,1.56745,1.56745,1.56695,1.56705,40600000.0
2009-09-02 04:16:00,1.56705,1.56705,1.56635,1.5665,69000000.0
2009-09-02 04:17:00,1.56655,1.5666,1.5656,1.5656,45000000.0
2009-09-02 04:18:00,1.5656,1.56595,1.5654,1.5656,64700000.0
2009-09-02 04:19:00,1.56565,1.5659,1.56555,1.5657,32900000.0
2009-09-02 04:20:00,1.56565,1.56635,1.56565,1.5662,42400000.0
2009-09-02 04:21:00,1.56615,1.5665,1.56605,1.56605,29200000.0
2009-09-02 04:22:00,1.5661,1.5661,1.56565,1.5659,29000000.0
2009-09-02 04:23:00,1.56595,1.56615,1.5659,1.56605,38600000.0
2009-09-02 04:24:00,1.5661,1.56625,1.5658,1.5659,43600000.0
2009-09-02 04:25:00,1.56595,1.56625,1.5659,1.566,44200000.0
2009-09-02 04:26:00,1.56615,1.5663,1.5659,1.5659,41800000.0
2009-09-02 04:27:00,1.56585,1.566,1.56575,1.56575,9800000.0
2009-09-02 04:28:00,1.56575,1.5659,1.56575,1.56585,26800000.0
2009-09-02 04:29:00,1.5658,1.5662,1.5658,1.56605,66600000.0
2009-09-02 04:30:00,1.56605,1.56625,1.56585,1.566,43000000.0
2009-09-02 04:31:00,1.5659,1.566,1.5658,1.566,26600000.0
2009-09-02 04:32:00,1.56595,1.566,1.56585,1.5659,15000000.0
2009-09-02 04:33:00,1.566,1.566,1.56565,1.5658,30000000.0
2009-09-02 04:34:00,1.5658,1.56605,1.5657,1.56585,68600000.0
2009-09-02 04:35:00,1.56595,1.56595,1.56565,1.56575,23000000.0
2009-09-02 04:36:00,1.5658,1.56595,1.56575,1.5658,26000000.0
2009-09-02 04:37:00,1.5658,1.5658,1.5655,1.56565,17000000.0
2009-09-02 04:38:00,1.5658,1.56585,1.5657,1.5657,31400000.0
2009-09-02 04:39:00,1.5657,1.56575,1.5654,1.56555,35200000.0
2009-09-02 04:40:00,1.56555,1.56555,1.5653,1.5654,28400000.0
2009-09-02 04:41:00,1.56535,1.5654,1.565,1.56535,46700000.0
2009-09-02 04:42:00,1.56545,1.5656,1.56535,1.5654,19200000.0
2009-09-02 04:43:00,1.5654,1.56555,1.56525,1.56545,19400000.0
2009-09-02 04:44:00,1.56555,1.5659,1.56545,1.5655,24000000.0
2009-09-02 04:45:00,1.5655,1.5657,1.56515,1.56515,55200000.0
2009-09-02 04:46:00,1.5652,1.5654,1.5652,1.5653,8800000.0
2009-09-02 04:47:00,1.5654,1.5654,1.56525,1.5653,8000000.0
2009-09-02 04:48:00,1.5653,1.5654,1.5653,1.5654,11000000.0
2009-09-02 04:49:00,1.5654,1.5655,1.5652,1.5653,29400000.0
2009-09-02 04:50:00,1.5654,1.5654,1.5653,1.5654,30000000.0
2009-09-02 04:51:00,1.5655,1.56555,1.5653,1.5654,37800000.0
2009-09-02 04:52:00,1.5655,1.5656,1.5653,1.5654,8000000.0
2009-09-02 04:53:00,1.5653,1.56535,1.5652,1.5652,23800000.0
2009-09-02 04:54:00,1.5651,1.5652,1.56485,1.56515,40800000.0
2009-09-02 04:55:00,1.565,1.5653,1.565,1.56525,15000000.0
2009-09-02 04:56:00,1.5653,1.56545,1.5652,1.56525,24800000.0
2009-09-02 04:57:00,1.5653,1.56535,1.5651,1.56525,23000000.0
2009-09-02 04:58:00,1.56535,1.56545,1.5651,1.5653,46600000.0
2009-09-02 04:59:00,1.56525,1.56555,1.5652,1.5653,24200000.0
2009-09-02 05:00:00,1.56535,1.5655,1.5653,1.5655,22000000.0
2009-09-02 05:01:00,1.56555,1.5656,1.5654,1.56555,23000000.0
2009-09-02 05:02:00,1.5657,1.5659,1.56565,1.5659,23000000.0
2009-09-02 05:03:00,1.56585,1.56595,1.56575,1.56575,41000000.0
2009-09-02 05:04:00,1.56585,1.56585,1.5657,1.5657,10000000.0
2009-09-02 05:05:00,1.5657,1.5658,1.5657,1.5657,9000000.0
2009-09-02 05:06:00,1.56575,1.56595,1.56575,1.5658,18800000.0
2009-09-02 05:07:00,1.56585,1.566,1.5658,1.566,34000000.0
2009-09-02 05:08:00,1.56605,1.56615,1.56555,1.5656,49400000.0
2009-09-02 05:09:00,1.5657,1.5659,1.5656,1.5659,29000000.0
2009-09-02 05:10:00,1.56605,1.56635,1.56605,1.56615,31000000.0
2009-09-02 05:11:00,1.5661,1.56625,1.5661,1.56625,15000000.0
2009-09-02 05:12:00,1.56615,1.5662,1.56585,1.5661,66000000.0
2009-09-02 05:13:00,1.56615,1.56655,1.56615,1.56655,13400000.0
2009-09-02 05:14:00,1.56645,1.56655,1.56645,1.56645,9000000.0
2009-09-02 05:15:00,1.56655,1.56655,1.56625,1.5664,17000000.0
2009-09-02 05:16:00,1.56635,1.56645,1.56635,1.56635,18000000.0
2009-09-02 05:17:00,1.56635,1.56645,1.56625,1.56645,29000000.0
2009-09-02 05:18:00,1.5664,1.56645,1.56625,1.5664,23000000.0
2009-09-02 05:19:00,1.56645,1.56645,1.5662,1.56625,16000000.0
2009-09-02 05:20:00,1.56625,1.56625,1.566,1.5662,20000000.0
2009-09-02 05:21:00,1.5662,1.5662,1.5659,1.56615,26600000.0
2009-09-02 05:22:00,1.5662,1.5665,1.5662,1.56635,86600000.0
2009-09-02 05:23:00,1.56645,1.5667,1.56645,1.56665,55600000.0
2009-09-02 05:24:00,1.5666,1.56685,1.56655,1.56685,25000000.0
2009-09-02 05:25:00,1.56675,1.567,1.56655,1.56685,31800000.0
2009-09-02 05:26:00,1.5669,1.5671,1.56655,1.56655,40600000.0
2009-09-02 05:27:00,1.56655,1.56655,1.56605,1.56625,23400000.0
2009-09-02 05:28:00,1.56625,1.56655,1.56625,1.56645,18800000.0
2009-09-02 05:29:00,1.56645,1.56675,1.56645,1.56675,16000000.0
2009-09-02 05:30:00,1.56675,1.56685,1.5666,1.56675,26800000.0
2009-09-02 05:31:00,1.56685,1.5672,1.56595,1.56605,61500000.0
2009-09-02 05:32:00,1.566,1.5664,1.566,1.5662,21000000.0
2009-09-02 05:33:00,1.56615,1.5664,1.56615,1.5664,13000000.0
2009-09-02 05:34:00,1.56625,1.56635,1.56585,1.566,27800000.0
2009-09-02 05:35:00,1.5661,1.5661,1.5658,1.56595,15600000.0
2009-09-02 05:36:00,1.5659,1.56595,1.56585,1.56585,14000000.0
2009-09-02 05:37:00,1.56595,1.566,1.56555,1.56565,56400000.0
2009-09-02 05:38:00,1.56555,1.5661,1.56555,1.5659,37800000.0
2009-09-02 05:39:00,1.5659,1.5662,1.5659,1.56605,4000000.0
2009-09-02 05:40:00,1.566,1.566,1.5658,1.56595,10000000.0
2009-09-02 05:41:00,1.56595,1.5661,1.56595,1.5661,5000000.0
2009-09-02 05:42:00,1.56595,1.56595,1.56595,1.56595,4000000.0
2009-09-02 05:43:00,1.5661,1.5661,1.5659,1.56605,12000000.0
2009-09-02 05:44:00,1.566,1.56615,1.566,1.56615,10800000.0
2009-09-02 05:45:00,1.5661,1.56615,1.566,1.56605,37400000.0
2009-09-02 05:46:00,1.5661,1.56645,1.56605,1.5661,87200000.0
2009-09-02 05:47:00,1.56615,1.56625,1.56605,1.5661,55000000.0
2009-09-02 05:48:00,1.566,1.5661,1.56585,1.566,28200000.0
2009-09-02 05:49:00,1.56605,1.56615,1.566,1.56615,29200000.0
2009-09-02 05:50:00,1.56605,1.56625,1.56605,1.5661,32600000.0
2009-09-02 05:51:00,1.5661,1.5662,1.56605,1.56615,53200000.0
2009-09-02 05:52:00,1.5661,1.56615,1.566,1.566,17000000.0
2009-09-02 05:53:00,1.566,1.5661,1.566,1.566,8600000.0
2009-09-02 05:54:00,1.566,1.5663,1.566,1.56625,13200000.0
2009-09-02 05:55:00,1.5663,1.5666,1.5663,1.5665,41400000.0
2009-09-02 05:56:00,1.5665,1.5665,1.56615,1.5664,61800000.0
2009-09-02 05:57:00,1.56635,1.56645,1.5663,1.56635,45800000.0
2009-09-02 05:58:00,1.5664,1.56645,1.5663,1.5664,16600000.0
2009-09-02 05:59:00,1.5663,1.56635,1.566,1.5661,76000000.0
2009-09-02 06:00:00,1.5661,1.5662,1.5661,1.56615,35400000.0
2009-09-02 06:01:00,1.5662,1.5662,1.56605,1.5661,44200000.0
2009-09-02 06:02:00,1.5661,1.5663,1.5661,1.5661,39600000.0
2009-09-02 06:03:00,1.56615,1.56625,1.5661,1.56615,25600000.0
2009-09-02 06:04:00,1.5661,1.56615,1.566,1.56615,12600000.0
2009-09-02 06:05:00,1.5661,1.56615,1.5661,1.56615,29400000.0
2009-09-02 06:06:00,1.5661,1.5662,1.5661,1.56615,25000000.0
2009-09-02 06:07:00,1.5662,1.5665,1.5661,1.56645,50400000.0
2009-09-02 06:08:00,1.5663,1.56645,1.56625,1.5664,25200000.0
2009-09-02 06:09:00,1.5663,1.5663,1.56615,1.56615,8600000.0
2009-09-02 06:10:00,1.56625,1.5664,1.56625,1.5664,12600000.0
2009-09-02 06:11:00,1.5663,1.5663,1.5662,1.5662,3000000.0
2009-09-02 06:12:00,1.56625,1.56625,1.56625,1.56625,1000000.0
2009-09-02 06:13:00,1.5663,1.56655,1.5662,1.56655,15800000.0
2009-09-02 06:14:00,1.5664,1.56655,1.5664,1.56645,5800000.0
2009-09-02 06:15:00,1.5664,1.56655,1.5664,1.56655,19000000.0
2009-09-02 06:16:00,1.56645,1.56645,1.56635,1.56645,8000000.0
2009-09-02 06:17:00,1.56645,1.56645,1.56635,1.5664,3000000.0
2009-09-02 06:18:00,1.56635,1.56655,1.566,1.5661,22000000.0
2009-09-02 06:19:00,1.5662,1.5662,1.5661,1.5661,19000000.0
2009-09-02 06:20:00,1.5661,1.56625,1.5658,1.5662,45600000.0
2009-09-02 06:21:00,1.56615,1.5665,1.56615,1.56635,26400000.0
2009-09-02 06:22:00,1.56645,1.56645,1.56625,1.56635,41600000.0
2009-09-02 06:23:00,1.56645,1.56655,1.56635,1.56655,5000000.0
2009-09-02 06:24:00,1.5663,1.5664,1.5661,1.5662,24800000.0
2009-09-02 06:25:00,1.5662,1.5662,1.5661,1.56615,20800000.0
2009-09-02 06:26:00,1.5661,1.56655,1.5661,1.56655,59800000.0
2009-09-02 06:27:00,1.56655,1.56655,1.5664,1.56655,22000000.0
2009-09-02 06:28:00,1.56655,1.5668,1.56655,1.5668,29000000.0
2009-09-02 06:29:00,1.5667,1.5671,1.56665,1.56675,34800000.0
2009-09-02 06:30:00,1.56675,1.56685,1.56665,1.5668,46400000.0
2009-09-02 06:31:00,1.56685,1.56705,1.56685,1.56705,35000000.0
2009-09-02 06:32:00,1.56695,1.56695,1.56685,1.56695,35000000.0
2009-09-02 06:33:00,1.5669,1.5669,1.5666,1.5667,37800000.0
2009-09-02 06:34:00,1.5667,1.56675,1.5666,1.56675,6000000.0
2009-09-02 06:35:00,1.56685,1.56685,1.5666,1.5666,8000000.0
2009-09-02 06:36:00,1.56625,1.56635,1.5661,1.5663,41800000.0
2009-09-02 06:37:00,1.5663,1.5665,1.56625,1.5665,45200000.0
2009-09-02 06:38:00,1.56655,1.56665,1.5663,1.56645,77800000.0
2009-09-02 06:39:00,1.5664,1.56665,1.5664,1.56645,66200000.0
2009-09-02 06:40:00,1.56645,1.56665,1.56645,1.5666,43800000.0
2009-09-02 06:41:00,1.56665,1.56685,1.56655,1.56675,33000000.0
2009-09-02 06:42:00,1.56675,1.567,1.56675,1.567,40400000.0
2009-09-02 06:43:00,1.56695,1.56695,1.56685,1.56685,24800000.0
2009-09-02 06:44:00,1.5669,1.567,1.56685,1.56695,25200000.0
2009-09-02 06:45:00,1.56685,1.5669,1.56675,1.56675,7600000.0
2009-09-02 06:46:00,1.5667,1.5669,1.5667,1.5668,42400000.0
2009-09-02 06:47:00,1.5668,1.5668,1.5668,1.5668,18800000.0
2009-09-02 06:48:00,1.5669,1.5669,1.5668,1.5668,7600000.0
2009-09-02 06:49:00,1.5669,1.5669,1.5668,1.5669,18000000.0
2009-09-02 06:50:00,1.5668,1.5669,1.5668,1.5669,8800000.0
2009-09-02 06:51:00,1.5668,1.56685,1.5666,1.56685,19800000.0
2009-09-02 06:52:00,1.5669,1.5671,1.5669,1.5671,10600000.0
2009-09-02 06:53:00,1.5671,1.5672,1.5671,1.5672,9800000.0
2009-09-02 06:54:00,1.5671,1.5674,1.5671,1.56725,32800000.0
2009-09-02 06:55:00,1.56725,1.56735,1.56715,1.56715,15400000.0
2009-09-02 06:56:00,1.5671,1.56715,1.56705,1.56715,5800000.0
2009-09-02 06:57:00,1.56725,1.56725,1.56685,1.5669,15000000.0
2009-09-02 06:58:00,1.56695,1.56695,1.5668,1.5668,15000000.0
2009-09-02 06:59:00,1.56685,1.5671,1.56685,1.567,19200000.0
2009-09-02 07:00:00,1.56705,1.5671,1.5669,1.5671,21000000.0
2009-09-02 07:01:00,1.5672,1.56725,1.5671,1.5671,21200000.0
2009-09-02 07:02:00,1.56705,1.5671,1.5669,1.56695,12800000.0
2009-09-02 07:03:00,1.56695,1.56705,1.56695,1.56695,21800000.0
2009-09-02 07:04:00,1.56695,1.5674,1.56695,1.5673,35400000.0
2009-09-02 07:05:00,1.5673,1.5673,1.5672,1.5672,21800000.0
2009-09-02 07:06:00,1.56725,1.56735,1.5672,1.56725,30600000.0
2009-09-02 07:07:00,1.56725,1.5675,1.56725,1.5673,18000000.0
2009-09-02 07:08:00,1.5674,1.5675,1.5671,1.5671,31000000.0
2009-09-02 07:09:00,1.5671,1.56725,1.5671,1.56715,22600000.0
2009-09-02 07:10:00,1.56715,1.56715,1.5668,1.5669,46000000.0
2009-09-02 07:11:00,1.5668,1.5668,1.5668,1.5668,1600000.0
2009-09-02 07:12:00,1.56685,1.56715,1.56675,1.5668,46600000.0
2009-09-02 07:13:00,1.5668,1.56705,1.5668,1.567,51000000.0
2009-09-02 07:14:00,1.5671,1.5671,1.567,1.567,9200000.0
2009-09-02 07:15:00,1.567,1.5674,1.567,1.56725,59600000.0
2009-09-02 07:16:00,1.5673,1.56735,1.5671,1.56725,51800000.0
2009-09-02 07:17:00,1.5672,1.56735,1.5672,1.56735,44000000.0
2009-09-02 07:18:00,1.5673,1.56745,1.5671,1.56715,16400000.0
2009-09-02 07:19:00,1.5672,1.56725,1.5669,1.5669,29800000.0
2009-09-02 07:20:00,1.5669,1.56705,1.5668,1.5669,53600000.0
2009-09-02 07:21:00,1.56695,1.56695,1.56675,1.56695,32400000.0
2009-09-02 07:22:00,1.56705,1.56735,1.56705,1.5673,28000000.0
2009-09-02 07:23:00,1.56735,1.5676,1.5673,1.56755,41600000.0
2009-09-02 07:24:00,1.5676,1.5677,1.5674,1.5674,13800000.0
2009-09-02 07:25:00,1.5675,1.5677,1.5675,1.5675,30400000.0
2009-09-02 07:26:00,1.5675,1.568,1.5675,1.56795,47600000.0
2009-09-02 07:27:00,1.56795,1.56795,1.5676,1.56775,38400000.0
2009-09-02 07:28:00,1.5677,1.5677,1.5675,1.5677,16600000.0
2009-09-02 07:29:00,1.56765,1.5677,1.56745,1.5677,22400000.0
2009-09-02 07:30:00,1.56765,1.5678,1.5673,1.56765,53800000.0
2009-09-02 07:31:00,1.56755,1.56785,1.5673,1.56785,37600000.0
2009-09-02 07:32:00,1.5678,1.568,1.5678,1.5678,15600000.0
2009-09-02 07:33:00,1.5679,1.56795,1.5677,1.56785,24000000.0
2009-09-02 07:34:00,1.56775,1.56785,1.56775,1.56785,9000000.0
2009-09-02 07:35:00,1.5678,1.5679,1.5677,1.5679,15000000.0
2009-09-02 07:36:00,1.56785,1.56785,1.5672,1.5676,42600000.0
2009-09-02 07:37:00,1.56755,1.56795,1.56755,1.56795,46800000.0
2009-09-02 07:38:00,1.5679,1.56805,1.5679,1.56795,21000000.0
2009-09-02 07:39:00,1.5681,1.5682,1.568,1.5681,30000000.0
2009-09-02 07:40:00,1.5681,1.56815,1.5679,1.5681,23000000.0
2009-09-02 07:41:00,1.568,1.56825,1.56775,1.5678,30000000.0
2009-09-02 07:42:00,1.56785,1.56805,1.56765,1.5678,67200000.0
2009-09-02 07:43:00,1.56785,1.56805,1.5678,1.5679,36000000.0
2009-09-02 07:44:00,1.56795,1.5681,1.5677,1.568,70400000.0
2009-09-02 07:45:00,1.5681,1.5683,1.56795,1.56805,32000000.0
2009-09-02 07:46:00,1.568,1.5681,1.5679,1.568,22000000.0
2009-09-02 07:47:00,1.56805,1.5681,1.56795,1.56795,11000000.0
2009-09-02 07:48:00,1.5679,1.5679,1.56755,1.5679,33800000.0
2009-09-02 07:49:00,1.56785,1.56785,1.56755,1.5677,18000000.0
2009-09-02 07:50:00,1.5676,1.5677,1.5676,1.56765,45600000.0
2009-09-02 07:51:00,1.56765,1.5678,1.56735,1.56745,22800000.0
2009-09-02 07:52:00,1.56745,1.56745,1.5673,1.5673,10000000.0
2009-09-02 07:53:00,1.5673,1.56775,1.5673,1.56765,32000000.0
2009-09-02 07:54:00,1.56755,1.56775,1.5671,1.5671,29300000.0
2009-09-02 07:55:00,1.5673,1.5673,1.56695,1.56715,36800000.0
2009-09-02 07:56:00,1.5671,1.56735,1.56695,1.56735,33400000.0
2009-09-02 07:57:00,1.5674,1.56765,1.5674,1.56765,60600000.0
2009-09-02 07:58:00,1.56765,1.568,1.56765,1.56785,54000000.0
2009-09-02 07:59:00,1.56785,1.5684,1.5678,1.5684,51200000.0
2009-09-02 08:00:00,1.5683,1.56855,1.5674,1.56785,128900000.0
2009-09-02 08:01:00,1.5679,1.568,1.5673,1.56775,81300000.0
2009-09-02 08:02:00,1.56765,1.56795,1.56765,1.56775,135600000.0
2009-09-02 08:03:00,1.56775,1.5678,1.5675,1.5676,62900000.0
2009-09-02 08:04:00,1.56755,1.5677,1.56735,1.56735,122700000.0
2009-09-02 08:05:00,1.56755,1.56755,1.56735,1.5674,45800000.0
2009-09-02 08:06:00,1.5674,1.56795,1.5673,1.56795,64800000.0
2009-09-02 08:07:00,1.568,1.5683,1.568,1.5683,16200000.0
2009-09-02 08:08:00,1.56805,1.5682,1.5675,1.5675,40900000.0
2009-09-02 08:09:00,1.56755,1.5682,1.5675,1.5681,48400000.0
2009-09-02 08:10:00,1.5681,1.5681,1.5679,1.568,52500000.0
2009-09-02 08:11:00,1.568,1.5681,1.568,1.56805,26000000.0
2009-09-02 08:12:00,1.5679,1.56805,1.56775,1.568,124500000.0
2009-09-02 08:13:00,1.56805,1.5682,1.5679,1.56805,64000000.0
2009-09-02 08:14:00,1.56815,1.56815,1.5676,1.56795,75900000.0
2009-09-02 08:15:00,1.56805,1.5681,1.56785,1.56795,41400000.0
2009-09-02 08:16:00,1.5676,1.56775,1.56705,1.56705,132500000.0
2009-09-02 08:17:00,1.56705,1.56715,1.5664,1.56645,110300000.0
2009-09-02 08:18:00,1.56655,1.56675,1.56645,1.56655,37600000.0
2009-09-02 08:19:00,1.5665,1.56665,1.5664,1.5665,58000000.0
2009-09-02 08:20:00,1.56645,1.5667,1.5664,1.5667,100200000.0
2009-09-02 08:21:00,1.56665,1.5667,1.5664,1.56665,95700000.0
2009-09-02 08:22:00,1.5666,1.56665,1.5664,1.56665,71100000.0
2009-09-02 08:23:00,1.56665,1.567,1.5666,1.56675,67200000.0
2009-09-02 08:24:00,1.56675,1.5668,1.5665,1.56665,110300000.0
2009-09-02 08:25:00,1.56655,1.56675,1.56655,1.56675,39100000.0
2009-09-02 08:26:00,1.56675,1.56675,1.5665,1.5666,26400000.0
2009-09-02 08:27:00,1.56665,1.56685,1.5666,1.56665,76000000.0
2009-09-02 08:28:00,1.56665,1.5668,1.5666,1.5668,24900000.0
2009-09-02 08:29:00,1.56685,1.5672,1.5667,1.5672,56100000.0
2009-09-02 08:30:00,1.5672,1.56725,1.56695,1.5672,56800000.0
2009-09-02 08:31:00,1.56715,1.56725,1.56715,1.56725,10000000.0
2009-09-02 08:32:00,1.56725,1.56755,1.56725,1.56735,33000000.0
2009-09-02 08:33:00,1.5674,1.5675,1.5672,1.56745,41000000.0
2009-09-02 08:34:00,1.56745,1.56785,1.56745,1.56785,47600000.0
2009-09-02 08:35:00,1.5679,1.56845,1.56785,1.56785,64800000.0
2009-09-02 08:36:00,1.56785,1.56805,1.5677,1.568,71600000.0
2009-09-02 08:37:00,1.5679,1.56825,1.56765,1.56795,55600000.0
2009-09-02 08:38:00,1.568,1.568,1.5678,1.5678,31000000.0
2009-09-02 08:39:00,1.56785,1.56785,1.5675,1.56785,39200000.0
2009-09-02 08:40:00,1.56785,1.56795,1.56715,1.56725,68800000.0
2009-09-02 08:41:00,1.56735,1.56755,1.5672,1.5672,42600000.0
2009-09-02 08:42:00,1.56725,1.5675,1.5669,1.56735,112100000.0
2009-09-02 08:43:00,1.56745,1.5675,1.5669,1.56705,55300000.0
2009-09-02 08:44:00,1.56705,1.56735,1.5669,1.56735,64000000.0
2009-09-02 08:45:00,1.5674,1.56755,1.5673,1.56735,196800000.0
2009-09-02 08:46:00,1.5673,1.5677,1.5672,1.56745,163600000.0
2009-09-02 08:47:00,1.5675,1.56815,1.5674,1.56815,41000000.0
2009-09-02 08:48:00,1.56815,1.56825,1.5679,1.56825,42000000.0
2009-09-02 08:49:00,1.56815,1.56835,1.568,1.56815,43000000.0
2009-09-02 08:50:00,1.56815,1.56825,1.56765,1.5682,139300000.0
2009-09-02 08:51:00,1.5682,1.56855,1.5678,1.5679,96800000.0
2009-09-02 08:52:00,1.568,1.5683,1.5678,1.5683,62500000.0
2009-09-02 08:53:00,1.5682,1.56825,1.56735,1.5676,128200000.0
2009-09-02 08:54:00,1.5675,1.5681,1.56715,1.56785,168600000.0
2009-09-02 08:55:00,1.56795,1.5682,1.56785,1.56785,110300000.0
2009-09-02 08:56:00,1.56775,1.5683,1.5676,1.56785,85300000.0
2009-09-02 08:57:00,1.56785,1.5684,1.56785,1.56815,114100000.0
2009-09-02 08:58:00,1.5681,1.56835,1.56765,1.5679,223300000.0
2009-09-02 08:59:00,1.56805,1.5682,1.56775,1.5678,133100000.0
2009-09-02 09:00:00,1.56785,1.5682,1.5678,1.56805,92500000.0
2009-09-02 09:01:00,1.568,1.5683,1.568,1.5682,60000000.0
2009-09-02 09:02:00,1.5682,1.5682,1.5675,1.5676,145600000.0
2009-09-02 09:03:00,1.56765,1.56765,1.5672,1.5674,75000000.0
2009-09-02 09:04:00,1.5674,1.5684,1.5674,1.5683,281000000.0
2009-09-02 09:05:00,1.5683,1.56895,1.56825,1.5688,187900000.0
2009-09-02 09:06:00,1.5688,1.5696,1.5688,1.5694,120100000.0
2009-09-02 09:07:00,1.5693,1.57055,1.5691,1.56935,262299999.0
2009-09-02 09:08:00,1.5694,1.57065,1.56935,1.57045,395100000.0
2009-09-02 09:09:00,1.57045,1.57105,1.5702,1.5709,330200000.0
2009-09-02 09:10:00,1.57095,1.57095,1.56995,1.57035,213600000.0
2009-09-02 09:11:00,1.5703,1.57035,1.5698,1.5698,137600000.0
2009-09-02 09:12:00,1.56975,1.57015,1.5696,1.57005,155900000.0
2009-09-02 09:13:00,1.5699,1.57,1.56905,1.56905,173400000.0
2009-09-02 09:14:00,1.56905,1.56935,1.56875,1.56885,149800000.0
2009-09-02 09:15:00,1.56895,1.56935,1.5685,1.5688,80200000.0
2009-09-02 09:16:00,1.56875,1.56885,1.5685,1.56885,162700000.0
2009-09-02 09:17:00,1.5689,1.5693,1.5684,1.5693,154900000.0
2009-09-02 09:18:00,1.5693,1.5694,1.5689,1.56915,279800001.0
2009-09-02 09:19:00,1.5691,1.5695,1.5688,1.56935,129500000.0
2009-09-02 09:20:00,1.5693,1.5698,1.56905,1.5698,241600000.0
2009-09-02 09:21:00,1.5697,1.57075,1.56965,1.57045,192000000.0
2009-09-02 09:22:00,1.57045,1.571,1.57005,1.571,301500000.0
2009-09-02 09:23:00,1.571,1.57135,1.57035,1.57065,223200000.0
2009-09-02 09:24:00,1.5707,1.5709,1.57025,1.5706,166200000.0
2009-09-02 09:25:00,1.5706,1.5706,1.56975,1.5699,128100000.0
2009-09-02 09:26:00,1.5698,1.5702,1.56935,1.56935,135900000.0
2009-09-02 09:27:00,1.5694,1.5698,1.56935,1.5695,102800000.0
2009-09-02 09:28:00,1.5695,1.56975,1.5693,1.56975,57200000.0
2009-09-02 09:29:00,1.56965,1.5699,1.56945,1.56965,82400000.0
2009-09-02 09:30:00,1.56955,1.5698,1.56955,1.56955,107100000.0
2009-09-02 09:31:00,1.56955,1.5699,1.569,1.56965,117600000.0
2009-09-02 09:32:00,1.5697,1.56995,1.56965,1.5697,45200000.0
2009-09-02 09:33:00,1.56965,1.5697,1.56935,1.56945,124000000.0
2009-09-02 09:34:00,1.56935,1.56945,1.5677,1.56775,165000000.0
2009-09-02 09:35:00,1.5678,1.56875,1.5677,1.56855,219900000.0
2009-09-02 09:36:00,1.5686,1.56955,1.5685,1.56935,149100000.0
2009-09-02 09:37:00,1.56945,1.56965,1.56935,1.56965,73600000.0
2009-09-02 09:38:00,1.56975,1.56995,1.56935,1.5696,95200000.0
2009-09-02 09:39:00,1.56945,1.5704,1.56945,1.5703,155500000.0
2009-09-02 09:40:00,1.5702,1.5702,1.5697,1.56985,82700000.0
2009-09-02 09:41:00,1.56995,1.57025,1.56965,1.57,70900000.0
2009-09-02 09:42:00,1.57,1.57005,1.56965,1.5699,86000000.0
2009-09-02 09:43:00,1.5699,1.5699,1.5688,1.5689,157300000.0
2009-09-02 09:44:00,1.56895,1.56925,1.56885,1.56925,220400000.0
2009-09-02 09:45:00,1.56925,1.56975,1.5692,1.56955,110100000.0
2009-09-02 09:46:00,1.56965,1.56975,1.5694,1.5694,95500000.0
2009-09-02 09:47:00,1.56935,1.57,1.5692,1.5699,99200000.0
2009-09-02 09:48:00,1.5698,1.57005,1.5695,1.5696,52000000.0
2009-09-02 09:49:00,1.5696,1.5698,1.5694,1.5694,79300000.0
2009-09-02 09:50:00,1.5694,1.5698,1.569,1.56945,83400000.0
2009-09-02 09:51:00,1.5694,1.5698,1.5693,1.5695,70000000.0
2009-09-02 09:52:00,1.5695,1.5697,1.56945,1.5695,50000000.0
2009-09-02 09:53:00,1.5695,1.57045,1.5695,1.5702,92500000.0
2009-09-02 09:54:00,1.5702,1.5707,1.5701,1.5706,57000000.0
2009-09-02 09:55:00,1.5706,1.5714,1.5704,1.5711,101500000.0
2009-09-02 09:56:00,1.5712,1.57155,1.5709,1.5715,117200000.0
2009-09-02 09:57:00,1.5715,1.5718,1.5714,1.5718,67200000.0
2009-09-02 09:58:00,1.57165,1.57185,1.5714,1.5715,88000000.0
2009-09-02 09:59:00,1.5715,1.5717,1.57125,1.5717,89700000.0
2009-09-02 10:00:00,1.5717,1.57225,1.5716,1.5722,86000000.0
2009-09-02 10:01:00,1.5722,1.5722,1.57165,1.57175,112100000.0
2009-09-02 10:02:00,1.5716,1.57175,1.57115,1.57135,110500000.0
2009-09-02 10:03:00,1.57135,1.5719,1.5713,1.57185,94700000.0
2009-09-02 10:04:00,1.57185,1.57185,1.5712,1.5714,111300000.0
2009-09-02 10:05:00,1.5714,1.57165,1.5712,1.57125,102200000.0
2009-09-02 10:06:00,1.5713,1.57155,1.5709,1.57125,225400000.0
2009-09-02 10:07:00,1.5714,1.57195,1.5714,1.5718,92800000.0
2009-09-02 10:08:00,1.5719,1.5719,1.5714,1.57155,78600000.0
2009-09-02 10:09:00,1.57165,1.57165,1.5713,1.5715,79000000.0
2009-09-02 10:10:00,1.5714,1.57175,1.57125,1.57155,104200000.0
2009-09-02 10:11:00,1.57155,1.5717,1.57095,1.57115,108700000.0
2009-09-02 10:12:00,1.5712,1.57155,1.57105,1.5712,94500000.0
2009-09-02 10:13:00,1.5712,1.57165,1.57115,1.57155,80100000.0
2009-09-02 10:14:00,1.5713,1.5714,1.57065,1.57095,183800000.0
2009-09-02 10:15:00,1.57105,1.57145,1.57085,1.57145,84800000.0
2009-09-02 10:16:00,1.57135,1.57145,1.57,1.57005,148100000.0
2009-09-02 10:17:00,1.57,1.57055,1.57,1.5704,81000000.0
2009-09-02 10:18:00,1.57035,1.57075,1.5698,1.5703,222900000.0
2009-09-02 10:19:00,1.57035,1.5704,1.5701,1.5702,227600000.0
2009-09-02 10:20:00,1.5702,1.57025,1.56965,1.56975,140600000.0
2009-09-02 10:21:00,1.56975,1.5699,1.56945,1.56955,91900000.0
2009-09-02 10:22:00,1.56965,1.5699,1.56945,1.5699,145300000.0
2009-09-02 10:23:00,1.57,1.57005,1.56965,1.56995,90200000.0
2009-09-02 10:24:00,1.56995,1.57055,1.5698,1.56995,187900000.0
2009-09-02 10:25:00,1.56995,1.5704,1.56995,1.5704,78100000.0
2009-09-02 10:26:00,1.57045,1.5706,1.5703,1.5706,56700000.0
2009-09-02 10:27:00,1.5706,1.5706,1.57025,1.57035,73700000.0
2009-09-02 10:28:00,1.57035,1.57035,1.56985,1.57005,123900000.0
2009-09-02 10:29:00,1.56995,1.57045,1.5699,1.57015,75500000.0
2009-09-02 10:30:00,1.57015,1.5703,1.57005,1.5702,43200000.0
2009-09-02 10:31:00,1.5702,1.57085,1.57005,1.57065,135200000.0
2009-09-02 10:32:00,1.5707,1.57085,1.5703,1.57065,124000000.0
2009-09-02 10:33:00,1.57065,1.5707,1.5703,1.57035,96400000.0
2009-09-02 10:34:00,1.57035,1.57055,1.57,1.57015,78600000.0
2009-09-02 10:35:00,1.57015,1.57015,1.5697,1.57,94700000.0
2009-09-02 10:36:00,1.57,1.5705,1.5697,1.5703,242800000.0
2009-09-02 10:37:00,1.5703,1.57035,1.5701,1.5703,63200000.0
2009-09-02 10:38:00,1.5702,1.5703,1.57005,1.5702,59200000.0
2009-09-02 10:39:00,1.5702,1.5703,1.5701,1.5702,39000000.0
2009-09-02 10:40:00,1.5702,1.5702,1.5692,1.5693,97400000.0
2009-09-02 10:41:00,1.5692,1.5693,1.56915,1.56925,64900000.0
2009-09-02 10:42:00,1.5693,1.5693,1.569,1.56915,44600000.0
2009-09-02 10:43:00,1.5691,1.5691,1.56865,1.56865,86700000.0
2009-09-02 10:44:00,1.56875,1.56895,1.5686,1.56875,141800000.0
2009-09-02 10:45:00,1.56875,1.56905,1.5687,1.5689,200600000.0
2009-09-02 10:46:00,1.56895,1.56905,1.5687,1.56875,106700000.0
2009-09-02 10:47:00,1.5688,1.56905,1.56875,1.56905,172400001.0
2009-09-02 10:48:00,1.56895,1.569,1.56885,1.5689,53400000.0
2009-09-02 10:49:00,1.5689,1.5693,1.5689,1.5693,164500000.0
2009-09-02 10:50:00,1.56925,1.5693,1.5691,1.5693,101200000.0
2009-09-02 10:51:00,1.56925,1.56945,1.5692,1.56945,188500000.0
2009-09-02 10:52:00,1.56945,1.5696,1.56945,1.56945,60200000.0
2009-09-02 10:53:00,1.56945,1.5696,1.56935,1.5694,115800000.0
2009-09-02 10:54:00,1.5694,1.56945,1.56855,1.5687,211000000.0
2009-09-02 10:55:00,1.5687,1.5687,1.5683,1.5684,103700000.0
2009-09-02 10:56:00,1.5684,1.56905,1.5684,1.56895,313600000.0
2009-09-02 10:57:00,1.56895,1.5693,1.56875,1.5692,264900000.0
2009-09-02 10:58:00,1.5692,1.56985,1.5691,1.5692,104800000.0
2009-09-02 10:59:00,1.5692,1.5692,1.569,1.56915,58000000.0
2009-09-02 11:00:00,1.56905,1.56955,1.56855,1.56925,357600000.0
2009-09-02 11:01:00,1.56925,1.56925,1.56895,1.56895,94800000.0
2009-09-02 11:02:00,1.5689,1.569,1.56855,1.5686,79000000.0
2009-09-02 11:03:00,1.56865,1.56895,1.5686,1.56885,172000000.0
2009-09-02 11:04:00,1.5688,1.5693,1.56875,1.569,111000000.0
2009-09-02 11:05:00,1.569,1.5691,1.5686,1.5686,94600000.0
2009-09-02 11:06:00,1.56865,1.56865,1.56845,1.56855,94500000.0
2009-09-02 11:07:00,1.56855,1.56915,1.56845,1.56905,211600000.0
2009-09-02 11:08:00,1.56905,1.5692,1.5688,1.56885,100800000.0
2009-09-02 11:09:00,1.56885,1.5691,1.56885,1.569,56200000.0
2009-09-02 11:10:00,1.56915,1.56915,1.5687,1.569,107800000.0
2009-09-02 11:11:00,1.56895,1.5697,1.56885,1.5697,118300000.0
2009-09-02 11:12:00,1.5697,1.5701,1.56955,1.5699,220200000.0
2009-09-02 11:13:00,1.56995,1.57045,1.56995,1.57015,87200000.0
2009-09-02 11:14:00,1.5701,1.5705,1.57005,1.57035,114400000.0
2009-09-02 11:15:00,1.57035,1.5705,1.5703,1.5705,107800000.0
2009-09-02 11:16:00,1.57035,1.57065,1.57,1.57,86400000.0
2009-09-02 11:17:00,1.57,1.57005,1.56975,1.5699,114600000.0
2009-09-02 11:18:00,1.5699,1.5703,1.56975,1.57025,144300000.0
2009-09-02 11:19:00,1.57025,1.5703,1.5701,1.5702,84000000.0
2009-09-02 11:20:00,1.57015,1.57025,1.57,1.57,82500000.0
2009-09-02 11:21:00,1.5701,1.5702,1.56995,1.57005,153500000.0
2009-09-02 11:22:00,1.57005,1.5701,1.56975,1.56985,103000000.0
2009-09-02 11:23:00,1.56985,1.57,1.5697,1.5698,173000000.0
2009-09-02 11:24:00,1.5698,1.56985,1.56975,1.5698,115400000.0
2009-09-02 11:25:00,1.5698,1.5698,1.56945,1.5696,217500000.0
2009-09-02 11:26:00,1.5695,1.56965,1.5691,1.5695,114300000.0
2009-09-02 11:27:00,1.5695,1.5696,1.569,1.5691,134000000.0
2009-09-02 11:28:00,1.56905,1.56905,1.5685,1.5685,146300000.0
2009-09-02 11:29:00,1.5685,1.5689,1.5684,1.5688,132900000.0
2009-09-02 11:30:00,1.5689,1.56905,1.5688,1.56885,71700000.0
2009-09-02 11:31:00,1.56885,1.5689,1.56865,1.5687,68800000.0
2009-09-02 11:32:00,1.5688,1.5688,1.5683,1.5686,76100000.0
2009-09-02 11:33:00,1.5686,1.5687,1.56835,1.5684,70100000.0
2009-09-02 11:34:00,1.5684,1.5688,1.56835,1.5687,175700000.0
2009-09-02 11:35:00,1.5687,1.5688,1.56835,1.56865,226500000.0
2009-09-02 11:36:00,1.56865,1.569,1.56855,1.56855,212800000.0
2009-09-02 11:37:00,1.56855,1.5686,1.5684,1.56855,107200000.0
2009-09-02 11:38:00,1.56855,1.56865,1.56845,1.56845,109800000.0
2009-09-02 11:39:00,1.56845,1.5687,1.5684,1.56855,68800000.0
2009-09-02 11:40:00,1.56865,1.56895,1.56865,1.5689,85800000.0
2009-09-02 11:41:00,1.56905,1.56925,1.56875,1.5688,129500000.0
2009-09-02 11:42:00,1.5688,1.569,1.56855,1.56875,59600000.0
2009-09-02 11:43:00,1.5687,1.56885,1.56835,1.5684,133800000.0
2009-09-02 11:44:00,1.56845,1.5691,1.56835,1.5691,177200000.0
2009-09-02 11:45:00,1.56895,1.56925,1.56895,1.5692,99800000.0
2009-09-02 11:46:00,1.5692,1.56945,1.5692,1.56945,138000000.0
2009-09-02 11:47:00,1.56935,1.5696,1.56935,1.5695,67200000.0
2009-09-02 11:48:00,1.5695,1.5696,1.5694,1.56955,24200000.0
2009-09-02 11:49:00,1.5695,1.5696,1.5691,1.56915,58000000.0
2009-09-02 11:50:00,1.56925,1.5696,1.56925,1.5695,34000000.0
2009-09-02 11:51:00,1.5694,1.56955,1.5694,1.56945,44300000.0
2009-09-02 11:52:00,1.56945,1.56975,1.56935,1.56975,104400000.0
2009-09-02 11:53:00,1.56975,1.56985,1.56915,1.5693,60500000.0
2009-09-02 11:54:00,1.56935,1.5696,1.5691,1.5692,112800000.0
2009-09-02 11:55:00,1.5693,1.56955,1.5693,1.5694,61000000.0
2009-09-02 11:56:00,1.56945,1.56955,1.5691,1.5695,113900000.0
2009-09-02 11:57:00,1.5695,1.56965,1.56895,1.5693,98200000.0
2009-09-02 11:58:00,1.5693,1.5696,1.5693,1.5696,20200000.0
2009-09-02 11:59:00,1.56955,1.57005,1.56955,1.5696,95400000.0
2009-09-02 12:00:00,1.5696,1.5698,1.56945,1.56955,70600000.0
2009-09-02 12:01:00,1.56955,1.5697,1.5691,1.56935,76200000.0
2009-09-02 12:02:00,1.5693,1.5695,1.56925,1.5693,127000000.0
2009-09-02 12:03:00,1.5693,1.5696,1.5693,1.5696,43600000.0
2009-09-02 12:04:00,1.56965,1.56965,1.5695,1.5695,18000000.0
2009-09-02 12:05:00,1.56955,1.56975,1.56915,1.56915,31600000.0
2009-09-02 12:06:00,1.5692,1.56935,1.5692,1.5693,56400000.0
2009-09-02 12:07:00,1.56925,1.56955,1.56925,1.56955,36800000.0
2009-09-02 12:08:00,1.56965,1.56985,1.5696,1.5696,88200000.0
2009-09-02 12:09:00,1.5696,1.5696,1.56925,1.5693,88400001.0
2009-09-02 12:10:00,1.5693,1.56985,1.5691,1.5698,154200000.0
2009-09-02 12:11:00,1.5698,1.5698,1.5694,1.5694,24800000.0
2009-09-02 12:12:00,1.5694,1.5697,1.5692,1.5697,36800000.0
2009-09-02 12:13:00,1.5697,1.5698,1.5695,1.5698,44000000.0
2009-09-02 12:14:00,1.56975,1.5699,1.56975,1.56985,62600000.0
2009-09-02 12:15:00,1.5699,1.57015,1.5692,1.5694,83000000.0
2009-09-02 12:16:00,1.5694,1.5694,1.5693,1.5694,12000000.0
2009-09-02 12:17:00,1.5694,1.5694,1.56905,1.5691,147400000.0
2009-09-02 12:18:00,1.5691,1.56925,1.5687,1.5687,201300000.0
2009-09-02 12:19:00,1.56875,1.5689,1.56845,1.5689,97000000.0
2009-09-02 12:20:00,1.569,1.56905,1.56875,1.5689,84800000.0
2009-09-02 12:21:00,1.5688,1.56915,1.5688,1.56885,39400000.0
2009-09-02 12:22:00,1.5688,1.56935,1.5687,1.56905,166800000.0
2009-09-02 12:23:00,1.569,1.56925,1.56895,1.56915,55800000.0
2009-09-02 12:24:00,1.5692,1.5692,1.5686,1.5687,102800000.0
2009-09-02 12:25:00,1.56875,1.56885,1.56835,1.5685,61400000.0
2009-09-02 12:26:00,1.5685,1.5687,1.5684,1.56845,51500000.0
2009-09-02 12:27:00,1.5685,1.5685,1.56795,1.56805,72700000.0
2009-09-02 12:28:00,1.56805,1.5686,1.56805,1.56855,87800000.0
2009-09-02 12:29:00,1.56855,1.5687,1.56855,1.5687,46600000.0
2009-09-02 12:30:00,1.5687,1.5691,1.5685,1.5685,55600000.0
2009-09-02 12:31:00,1.5685,1.5686,1.56835,1.5685,31000000.0
2009-09-02 12:32:00,1.5684,1.5685,1.56795,1.568,138200000.0
2009-09-02 12:33:00,1.568,1.5682,1.56795,1.5681,110600000.0
2009-09-02 12:34:00,1.5681,1.5684,1.56805,1.5683,80800000.0
2009-09-02 12:35:00,1.56825,1.56825,1.56795,1.56795,99300000.0
2009-09-02 12:36:00,1.56795,1.56815,1.5674,1.56745,147900000.0
2009-09-02 12:37:00,1.5675,1.56765,1.56735,1.56765,17200000.0
2009-09-02 12:38:00,1.56755,1.56755,1.56725,1.5674,55000000.0
2009-09-02 12:39:00,1.5674,1.56775,1.56735,1.5676,118800000.0
2009-09-02 12:40:00,1.56765,1.5677,1.56745,1.5676,26200000.0
2009-09-02 12:41:00,1.5676,1.5678,1.5676,1.56765,54600000.0
2009-09-02 12:42:00,1.5676,1.56785,1.5676,1.5677,30400000.0
2009-09-02 12:43:00,1.5677,1.5679,1.5677,1.5678,28600000.0
2009-09-02 12:44:00,1.5677,1.56795,1.5676,1.5678,54800000.0
2009-09-02 12:45:00,1.56775,1.5681,1.56775,1.5681,30100000.0
2009-09-02 12:46:00,1.56805,1.5683,1.56805,1.5683,28900000.0
2009-09-02 12:47:00,1.5682,1.5686,1.56815,1.5686,40600000.0
2009-09-02 12:48:00,1.56855,1.5692,1.56845,1.5689,104200000.0
2009-09-02 12:49:00,1.56895,1.569,1.5689,1.56895,19200000.0
2009-09-02 12:50:00,1.569,1.56935,1.5688,1.56935,84800000.0
2009-09-02 12:51:00,1.5694,1.56995,1.5694,1.56995,47800000.0
2009-09-02 12:52:00,1.56995,1.57,1.56985,1.5699,33300000.0
2009-09-02 12:53:00,1.56975,1.5699,1.5695,1.56975,86100000.0
2009-09-02 12:54:00,1.56975,1.5702,1.5697,1.5702,96700000.0
2009-09-02 12:55:00,1.57015,1.5702,1.56945,1.5695,74800000.0
2009-09-02 12:56:00,1.5694,1.56955,1.56915,1.56925,82200000.0
2009-09-02 12:57:00,1.56935,1.56945,1.56915,1.56935,83400000.0
2009-09-02 12:58:00,1.5693,1.56965,1.56925,1.56965,78900000.0
2009-09-02 12:59:00,1.56965,1.5698,1.56945,1.5695,74000000.0
2009-09-02 13:00:00,1.5695,1.5695,1.5691,1.56915,136500000.0
2009-09-02 13:01:00,1.56925,1.56935,1.56915,1.56935,28800000.0
2009-09-02 13:02:00,1.56935,1.56935,1.56895,1.5691,48800000.0
2009-09-02 13:03:00,1.5691,1.56915,1.5689,1.569,63000000.0
2009-09-02 13:04:00,1.56905,1.56915,1.5683,1.5684,88400000.0
2009-09-02 13:05:00,1.5684,1.5692,1.5683,1.5692,150100000.0
2009-09-02 13:06:00,1.5692,1.56975,1.5692,1.56975,101700000.0
2009-09-02 13:07:00,1.56975,1.5702,1.56975,1.5702,185200000.0
2009-09-02 13:08:00,1.5702,1.5706,1.57,1.5705,174200000.0
2009-09-02 13:09:00,1.5705,1.57065,1.57035,1.57045,133900000.0
2009-09-02 13:10:00,1.5704,1.5706,1.57035,1.57045,62900000.0
2009-09-02 13:11:00,1.57055,1.5709,1.57025,1.57035,161000000.0
2009-09-02 13:12:00,1.5704,1.57065,1.5701,1.5701,186500000.0
2009-09-02 13:13:00,1.5701,1.5702,1.5697,1.5699,237800000.0
2009-09-02 13:14:00,1.5699,1.5704,1.56985,1.57035,118600000.0
2009-09-02 13:15:00,1.5704,1.57085,1.57025,1.57065,87600000.0
2009-09-02 13:16:00,1.5707,1.5708,1.5705,1.57055,59200000.0
2009-09-02 13:17:00,1.5706,1.57085,1.5706,1.5707,105600000.0
2009-09-02 13:18:00,1.57075,1.5709,1.5707,1.5708,55600000.0
2009-09-02 13:19:00,1.5709,1.57095,1.57045,1.57075,134100001.0
2009-09-02 13:20:00,1.5708,1.5708,1.5705,1.57075,118900000.0
2009-09-02 13:21:00,1.57075,1.5709,1.5707,1.5709,33600000.0
2009-09-02 13:22:00,1.57085,1.57095,1.57075,1.57095,35900000.0
2009-09-02 13:23:00,1.57095,1.5711,1.57085,1.5709,63600000.0
2009-09-02 13:24:00,1.5709,1.57125,1.57075,1.57075,133400000.0
2009-09-02 13:25:00,1.5708,1.5712,1.57055,1.57075,98700000.0
2009-09-02 13:26:00,1.5708,1.57115,1.57075,1.5709,95200000.0
2009-09-02 13:27:00,1.57085,1.57125,1.5706,1.57125,176600000.0
2009-09-02 13:28:00,1.5712,1.57125,1.5708,1.57095,176700000.0
2009-09-02 13:29:00,1.57095,1.5717,1.5709,1.57165,108400000.0
2009-09-02 13:30:00,1.5714,1.5716,1.571,1.5712,156900000.0
2009-09-02 13:31:00,1.57115,1.57115,1.5709,1.57105,43600000.0
2009-09-02 13:32:00,1.57105,1.5712,1.5708,1.5708,76400000.0
2009-09-02 13:33:00,1.5708,1.57095,1.5708,1.57085,87400000.0
2009-09-02 13:34:00,1.57085,1.57105,1.57085,1.571,79800000.0
2009-09-02 13:35:00,1.571,1.5713,1.571,1.5712,69000000.0
2009-09-02 13:36:00,1.5712,1.5713,1.571,1.5711,61600000.0
2009-09-02 13:37:00,1.57125,1.57145,1.57105,1.57135,95400000.0
2009-09-02 13:38:00,1.5713,1.5714,1.571,1.5714,85800000.0
2009-09-02 13:39:00,1.5714,1.57155,1.57115,1.57135,164400000.0
2009-09-02 13:40:00,1.57135,1.5715,1.57125,1.5715,30000000.0
2009-09-02 13:41:00,1.57165,1.57175,1.5716,1.57165,44500000.0
2009-09-02 13:42:00,1.57165,1.5717,1.5715,1.57155,61100000.0
2009-09-02 13:43:00,1.57145,1.5718,1.5713,1.5714,115800000.0
2009-09-02 13:44:00,1.5714,1.5716,1.5714,1.5715,44200000.0
2009-09-02 13:45:00,1.57155,1.57155,1.57135,1.5715,28400000.0
2009-09-02 13:46:00,1.5715,1.57165,1.57125,1.5714,160200000.0
2009-09-02 13:47:00,1.57145,1.57185,1.57135,1.57165,221000000.0
2009-09-02 13:48:00,1.57165,1.57175,1.57135,1.57135,83000000.0
2009-09-02 13:49:00,1.5715,1.57155,1.57125,1.57125,62200000.0
2009-09-02 13:50:00,1.57125,1.5715,1.5711,1.5714,50600000.0
2009-09-02 13:51:00,1.57145,1.5717,1.5708,1.5717,116200000.0
2009-09-02 13:52:00,1.5716,1.57205,1.5716,1.57195,147300000.0
2009-09-02 13:53:00,1.57195,1.5721,1.5718,1.5718,42800000.0
2009-09-02 13:54:00,1.5718,1.5718,1.57175,1.5718,16600000.0
2009-09-02 13:55:00,1.5718,1.57195,1.57135,1.5716,117800000.0
2009-09-02 13:56:00,1.57165,1.57175,1.57155,1.57165,25800000.0
2009-09-02 13:57:00,1.57165,1.5717,1.57155,1.5716,58500000.0
2009-09-02 13:58:00,1.5716,1.5716,1.5714,1.5715,80300000.0
2009-09-02 13:59:00,1.5716,1.57165,1.57135,1.57135,131300000.0
2009-09-02 14:00:00,1.57155,1.57175,1.5713,1.57175,174700000.0
2009-09-02 14:01:00,1.57175,1.57175,1.5713,1.57145,51400000.0
2009-09-02 14:02:00,1.5715,1.57185,1.571,1.571,181600000.0
2009-09-02 14:03:00,1.5709,1.57105,1.5701,1.57025,123000000.0
2009-09-02 14:04:00,1.57035,1.5706,1.57005,1.5703,91200000.0
2009-09-02 14:05:00,1.5702,1.57055,1.5702,1.57025,50600000.0
2009-09-02 14:06:00,1.57015,1.5702,1.56985,1.5701,68000000.0
2009-09-02 14:07:00,1.57,1.5701,1.56985,1.56985,34400000.0
2009-09-02 14:08:00,1.56995,1.5704,1.56985,1.57035,157000000.0
2009-09-02 14:09:00,1.57035,1.5706,1.57035,1.5704,89600000.0
2009-09-02 14:10:00,1.5704,1.5706,1.57035,1.5706,90200000.0
2009-09-02 14:11:00,1.5707,1.5708,1.5704,1.5705,111600000.0
2009-09-02 14:12:00,1.57055,1.57055,1.5701,1.57015,157000000.0
2009-09-02 14:13:00,1.5701,1.5706,1.57005,1.5705,210100000.0
2009-09-02 14:14:00,1.57045,1.5709,1.56985,1.57015,334000000.0
2009-09-02 14:15:00,1.5702,1.57155,1.5697,1.57125,280400000.0
2009-09-02 14:16:00,1.57135,1.57185,1.57075,1.5712,411300000.0
2009-09-02 14:17:00,1.5712,1.57175,1.5712,1.57135,215400000.0
2009-09-02 14:18:00,1.57135,1.57165,1.57085,1.5716,155700000.0
2009-09-02 14:19:00,1.5716,1.57165,1.5709,1.5711,129400000.0
2009-09-02 14:20:00,1.5712,1.5713,1.57085,1.57105,207000000.0
2009-09-02 14:21:00,1.571,1.5716,1.57085,1.57145,156400000.0
2009-09-02 14:22:00,1.5715,1.5716,1.571,1.5715,147500000.0
2009-09-02 14:23:00,1.57145,1.57145,1.57095,1.57125,111200000.0
2009-09-02 14:24:00,1.5712,1.57135,1.57085,1.57085,195100000.0
2009-09-02 14:25:00,1.57085,1.57235,1.5705,1.57205,292400000.0
2009-09-02 14:26:00,1.5722,1.5727,1.5722,1.5726,205400000.0
2009-09-02 14:27:00,1.5725,1.5726,1.5721,1.5725,189300000.0
2009-09-02 14:28:00,1.57245,1.5725,1.57205,1.5722,76000000.0
2009-09-02 14:29:00,1.57215,1.5723,1.5714,1.5717,239100000.0
2009-09-02 14:30:00,1.57185,1.5721,1.5713,1.5717,163200000.0
2009-09-02 14:31:00,1.57165,1.57215,1.57105,1.57155,181100000.0
2009-09-02 14:32:00,1.57155,1.57175,1.571,1.5717,240800000.0
2009-09-02 14:33:00,1.5718,1.5718,1.57095,1.57115,209400000.0
2009-09-02 14:34:00,1.5713,1.5715,1.5711,1.5715,100500000.0
2009-09-02 14:35:00,1.57135,1.57155,1.5711,1.5714,130600000.0
2009-09-02 14:36:00,1.57145,1.57185,1.57115,1.5715,252900000.0
2009-09-02 14:37:00,1.57155,1.57205,1.5711,1.572,216900000.0
2009-09-02 14:38:00,1.57205,1.57205,1.5713,1.57195,305499999.0
2009-09-02 14:39:00,1.572,1.57215,1.57185,1.57195,95000000.0
2009-09-02 14:40:00,1.57195,1.5721,1.57175,1.572,42500000.0
2009-09-02 14:41:00,1.572,1.572,1.5712,1.5713,204100000.0
2009-09-02 14:42:00,1.5712,1.5716,1.5712,1.5714,226100000.0
2009-09-02 14:43:00,1.5714,1.57205,1.5713,1.572,241700000.0
2009-09-02 14:44:00,1.5723,1.5733,1.57225,1.5731,269100000.0
2009-09-02 14:45:00,1.5731,1.57355,1.57295,1.57345,225400000.0
2009-09-02 14:46:00,1.57345,1.57365,1.57325,1.57325,133500000.0
2009-09-02 14:47:00,1.5733,1.5747,1.5732,1.5743,313200000.0
2009-09-02 14:48:00,1.57425,1.5752,1.5738,1.57505,212300000.0
2009-09-02 14:49:00,1.5752,1.57525,1.57475,1.57475,303800000.0
2009-09-02 14:50:00,1.57465,1.57515,1.5746,1.575,187800000.0
2009-09-02 14:51:00,1.575,1.5751,1.57425,1.5743,208299999.0
2009-09-02 14:52:00,1.57435,1.5745,1.57405,1.5741,195700000.0
2009-09-02 14:53:00,1.5741,1.57485,1.5741,1.5746,156000000.0
2009-09-02 14:54:00,1.5746,1.5748,1.5744,1.57445,164200000.0
2009-09-02 14:55:00,1.5744,1.57455,1.57365,1.57395,153100000.0
2009-09-02 14:56:00,1.57395,1.57415,1.5736,1.5738,217000000.0
2009-09-02 14:57:00,1.5738,1.57435,1.57365,1.5743,233000000.0
2009-09-02 14:58:00,1.5743,1.5747,1.57395,1.5747,168900000.0
2009-09-02 14:59:00,1.57465,1.57475,1.574,1.5745,86100000.0
2009-09-02 15:00:00,1.57445,1.5747,1.5738,1.5739,361800002.0
2009-09-02 15:01:00,1.57405,1.5745,1.5739,1.57415,503100000.0
2009-09-02 15:02:00,1.57415,1.57465,1.57415,1.5745,141800000.0
2009-09-02 15:03:00,1.5744,1.5752,1.5744,1.57475,327200000.0
2009-09-02 15:04:00,1.5748,1.57525,1.5748,1.5748,142400000.0
2009-09-02 15:05:00,1.5748,1.5754,1.5747,1.57515,215500000.0
2009-09-02 15:06:00,1.5752,1.5755,1.575,1.57515,247800000.0
2009-09-02 15:07:00,1.57505,1.57515,1.5745,1.5749,149400000.0
2009-09-02 15:08:00,1.5749,1.57505,1.5743,1.5746,173300000.0
2009-09-02 15:09:00,1.5746,1.5751,1.57415,1.57495,219200000.0
2009-09-02 15:10:00,1.57495,1.57505,1.5745,1.57465,160000000.0
2009-09-02 15:11:00,1.57455,1.57535,1.5745,1.5751,191300000.0
2009-09-02 15:12:00,1.5751,1.57535,1.57495,1.5751,50800000.0
2009-09-02 15:13:00,1.5751,1.57515,1.5745,1.5749,143600000.0
2009-09-02 15:14:00,1.57495,1.5751,1.57475,1.57505,231800000.0
2009-09-02 15:15:00,1.57515,1.5753,1.5749,1.5749,195700000.0
2009-09-02 15:16:00,1.5749,1.57535,1.5749,1.57535,184400000.0
2009-09-02 15:17:00,1.57535,1.57555,1.5752,1.57545,165500000.0
2009-09-02 15:18:00,1.57555,1.5757,1.5752,1.57535,251500000.0
2009-09-02 15:19:00,1.5754,1.57565,1.57495,1.5755,162200000.0
2009-09-02 15:20:00,1.57555,1.5761,1.5754,1.57595,467200000.0
2009-09-02 15:21:00,1.57595,1.57595,1.5754,1.57565,412400000.0
2009-09-02 15:22:00,1.57555,1.57565,1.575,1.57505,196300000.0
2009-09-02 15:23:00,1.57505,1.5751,1.5747,1.5748,100500000.0
2009-09-02 15:24:00,1.5748,1.57525,1.5746,1.5746,259000000.0
2009-09-02 15:25:00,1.5746,1.57505,1.5746,1.575,211200000.0
2009-09-02 15:26:00,1.575,1.57525,1.5744,1.57455,216799999.0
2009-09-02 15:27:00,1.57455,1.57485,1.57445,1.57475,238300000.0
2009-09-02 15:28:00,1.57475,1.57535,1.57475,1.57525,236600000.0
2009-09-02 15:29:00,1.57525,1.5755,1.5749,1.57515,199500000.0
2009-09-02 15:30:00,1.57515,1.5755,1.5748,1.57495,383400000.0
2009-09-02 15:31:00,1.57495,1.57495,1.57425,1.5744,261200000.0
2009-09-02 15:32:00,1.5744,1.57455,1.5738,1.57415,270400000.0
2009-09-02 15:33:00,1.57415,1.57425,1.5737,1.57415,400600000.0
2009-09-02 15:34:00,1.57415,1.57455,1.5738,1.57425,332500000.0
2009-09-02 15:35:00,1.5742,1.5744,1.5735,1.5736,365500000.0
2009-09-02 15:36:00,1.5736,1.5742,1.57345,1.57375,346800001.0
2009-09-02 15:37:00,1.5737,1.57385,1.5732,1.5734,416100000.0
2009-09-02 15:38:00,1.5734,1.5736,1.5731,1.57335,334700000.0
2009-09-02 15:39:00,1.57325,1.57365,1.5732,1.57365,228600000.0
2009-09-02 15:40:00,1.57365,1.57395,1.57335,1.5738,234000000.0
2009-09-02 15:41:00,1.57375,1.574,1.57345,1.5737,363100000.0
2009-09-02 15:42:00,1.5736,1.5738,1.57305,1.5731,425200000.0
2009-09-02 15:43:00,1.5731,1.57315,1.57245,1.5729,203200000.0
2009-09-02 15:44:00,1.573,1.5734,1.57275,1.5729,340500000.0
2009-09-02 15:45:00,1.57265,1.5729,1.5722,1.5725,313500000.0
2009-09-02 15:46:00,1.5725,1.5734,1.5725,1.5729,242300000.0
2009-09-02 15:47:00,1.57295,1.57315,1.57265,1.57285,278100000.0
2009-09-02 15:48:00,1.57285,1.57305,1.5725,1.57255,357200001.0
2009-09-02 15:49:00,1.57255,1.57385,1.57255,1.57335,307400000.0
2009-09-02 15:50:00,1.57345,1.574,1.5732,1.5733,424200000.0
2009-09-02 15:51:00,1.57325,1.5733,1.57245,1.5728,384500000.0
2009-09-02 15:52:00,1.5727,1.5728,1.57235,1.5725,394400000.0
2009-09-02 15:53:00,1.5725,1.5725,1.57165,1.572,327700000.0
2009-09-02 15:54:00,1.5721,1.57245,1.57195,1.57245,239300000.0
2009-09-02 15:55:00,1.57245,1.5727,1.57205,1.5726,206000000.0
2009-09-02 15:56:00,1.57265,1.57295,1.5722,1.57295,416100000.0
2009-09-02 15:57:00,1.57285,1.57325,1.5728,1.5732,243700000.0
2009-09-02 15:58:00,1.5732,1.57345,1.57285,1.5733,341499999.0
2009-09-02 15:59:00,1.57295,1.57345,1.5726,1.5728,445600000.0
2009-09-02 16:00:00,1.57265,1.5735,1.572,1.57315,617400000.0
2009-09-02 16:01:00,1.57315,1.5737,1.57295,1.5734,680799999.0
2009-09-02 16:02:00,1.5734,1.5734,1.5723,1.57275,516600000.0
2009-09-02 16:03:00,1.57275,1.57335,1.57265,1.57335,386900001.0
2009-09-02 16:04:00,1.57335,1.5737,1.5731,1.5732,299300000.0
2009-09-02 16:05:00,1.5733,1.57365,1.57235,1.5724,231200000.0
2009-09-02 16:06:00,1.5724,1.57325,1.5722,1.5728,439000000.0
2009-09-02 16:07:00,1.5727,1.57305,1.57245,1.57285,396100000.0
2009-09-02 16:08:00,1.57285,1.5737,1.5725,1.5734,440200000.0
2009-09-02 16:09:00,1.57345,1.57355,1.57225,1.57245,547700000.0
2009-09-02 16:10:00,1.57245,1.5725,1.57165,1.5718,605500001.0
2009-09-02 16:11:00,1.5718,1.57205,1.5716,1.5718,376800000.0
2009-09-02 16:12:00,1.5718,1.57215,1.57155,1.57185,519600000.0
2009-09-02 16:13:00,1.5719,1.57285,1.57185,1.57265,345200000.0
2009-09-02 16:14:00,1.57265,1.5734,1.57245,1.57305,435199998.0
2009-09-02 16:15:00,1.57305,1.5736,1.57305,1.57335,351200000.0
2009-09-02 16:16:00,1.57335,1.5734,1.5731,1.57335,174200000.0
2009-09-02 16:17:00,1.5734,1.5737,1.573,1.5736,250500000.0
2009-09-02 16:18:00,1.5735,1.5735,1.57295,1.5731,287100000.0
2009-09-02 16:19:00,1.57305,1.57325,1.5727,1.5729,230500000.0
2009-09-02 16:20:00,1.573,1.57305,1.57275,1.57305,80300000.0
2009-09-02 16:21:00,1.57305,1.57345,1.57265,1.57275,155700000.0
2009-09-02 16:22:00,1.5728,1.57295,1.5725,1.57295,273600000.0
2009-09-02 16:23:00,1.573,1.57345,1.57285,1.5732,324800001.0
2009-09-02 16:24:00,1.5732,1.5735,1.5732,1.57335,251800000.0
2009-09-02 16:25:00,1.5735,1.57375,1.57335,1.5736,103000000.0
2009-09-02 16:26:00,1.5735,1.57405,1.57345,1.57405,275200000.0
2009-09-02 16:27:00,1.574,1.5744,1.57365,1.57415,373400001.0
2009-09-02 16:28:00,1.5739,1.5746,1.57365,1.57435,341400000.0
2009-09-02 16:29:00,1.5743,1.5748,1.5741,1.5748,226600000.0
2009-09-02 16:30:00,1.57495,1.5751,1.5741,1.5745,510800000.0
2009-09-02 16:31:00,1.57455,1.57505,1.57415,1.57505,413100000.0
2009-09-02 16:32:00,1.57505,1.5756,1.5747,1.57535,354200001.0
2009-09-02 16:33:00,1.5753,1.57535,1.57445,1.5747,435900000.0
2009-09-02 16:34:00,1.57475,1.57495,1.5742,1.5748,279500000.0
2009-09-02 16:35:00,1.5749,1.57605,1.5748,1.57575,338800000.0
2009-09-02 16:36:00,1.57575,1.57585,1.57545,1.57545,269400000.0
2009-09-02 16:37:00,1.57545,1.5755,1.5749,1.57505,190200000.0
2009-09-02 16:38:00,1.575,1.575,1.5742,1.5746,402000000.0
2009-09-02 16:39:00,1.5746,1.5746,1.57365,1.57385,270500000.0
2009-09-02 16:40:00,1.57385,1.57455,1.57355,1.5744,330100002.0
2009-09-02 16:41:00,1.5745,1.57485,1.5744,1.5748,172300000.0
2009-09-02 16:42:00,1.5747,1.5753,1.57455,1.5753,221300000.0
2009-09-02 16:43:00,1.57525,1.57525,1.57455,1.57465,218699999.0
2009-09-02 16:44:00,1.57475,1.57505,1.57465,1.57495,152700001.0
2009-09-02 16:45:00,1.5749,1.5749,1.5738,1.57395,321600000.0
2009-09-02 16:46:00,1.57405,1.57405,1.5735,1.57375,274600000.0
2009-09-02 16:47:00,1.57375,1.5742,1.5736,1.5737,381000001.0
2009-09-02 16:48:00,1.57365,1.5742,1.5734,1.5739,327700000.0
2009-09-02 16:49:00,1.57385,1.5743,1.57375,1.5741,208700000.0
2009-09-02 16:50:00,1.5742,1.57465,1.5741,1.57445,203500000.0
2009-09-02 16:51:00,1.57445,1.575,1.5742,1.57445,384600001.0
2009-09-02 16:52:00,1.5745,1.57535,1.5745,1.5748,245800000.0
2009-09-02 16:53:00,1.5747,1.57575,1.57465,1.57565,430600001.0
2009-09-02 16:54:00,1.57565,1.5761,1.57545,1.5759,271400000.0
2009-09-02 16:55:00,1.57585,1.57595,1.5751,1.57545,384700000.0
2009-09-02 16:56:00,1.5755,1.5759,1.575,1.57545,340500000.0
2009-09-02 16:57:00,1.5755,1.57575,1.57485,1.57485,391000000.0
2009-09-02 16:58:00,1.57485,1.5754,1.57475,1.5753,330500000.0
2009-09-02 16:59:00,1.5753,1.57585,1.5733,1.57365,455800000.0
2009-09-02 17:00:00,1.5737,1.57425,1.57345,1.57395,306700000.0
2009-09-02 17:01:00,1.574,1.5741,1.57255,1.5727,163600000.0
2009-09-02 17:02:00,1.5727,1.573,1.5713,1.5728,390820000.0
2009-09-02 17:03:00,1.57285,1.5734,1.5726,1.57335,306800000.0
2009-09-02 17:04:00,1.5733,1.5733,1.5727,1.5728,335300000.0
2009-09-02 17:05:00,1.5727,1.57285,1.5725,1.57275,256900000.0
2009-09-02 17:06:00,1.57295,1.57305,1.57245,1.57285,238900000.0
2009-09-02 17:07:00,1.57285,1.57345,1.5727,1.5729,223200000.0
2009-09-02 17:08:00,1.57295,1.57315,1.57265,1.5728,224900000.0
2009-09-02 17:09:00,1.5728,1.57325,1.57275,1.573,370000000.0
2009-09-02 17:10:00,1.573,1.5733,1.57285,1.57285,117100000.0
2009-09-02 17:11:00,1.5729,1.57315,1.5725,1.573,223200000.0
2009-09-02 17:12:00,1.573,1.5733,1.57215,1.5723,430600000.0
2009-09-02 17:13:00,1.57225,1.573,1.57205,1.5728,233000000.0
2009-09-02 17:14:00,1.57285,1.57325,1.5726,1.57285,177600000.0
2009-09-02 17:15:00,1.57285,1.5732,1.5725,1.5732,304500000.0
2009-09-02 17:16:00,1.57315,1.57315,1.5717,1.5719,480400000.0
2009-09-02 17:17:00,1.5719,1.5725,1.5719,1.57235,263000000.0
2009-09-02 17:18:00,1.57235,1.5734,1.57225,1.5732,469699999.0
2009-09-02 17:19:00,1.57325,1.57335,1.57255,1.57305,367200000.0
2009-09-02 17:20:00,1.5729,1.5729,1.5721,1.5724,665800001.0
2009-09-02 17:21:00,1.5724,1.57295,1.5722,1.5726,311000000.0
2009-09-02 17:22:00,1.5726,1.57265,1.57215,1.5723,358900001.0
2009-09-02 17:23:00,1.57235,1.57305,1.57205,1.5729,260400000.0
2009-09-02 17:24:00,1.57295,1.5734,1.57285,1.5731,209100000.0
2009-09-02 17:25:00,1.573,1.57365,1.5729,1.5734,250500000.0
2009-09-02 17:26:00,1.57335,1.5738,1.5732,1.57345,250500000.0
2009-09-02 17:27:00,1.5735,1.5742,1.57345,1.5739,296200000.0
2009-09-02 17:28:00,1.57385,1.57435,1.57345,1.57395,227500000.0
2009-09-02 17:29:00,1.574,1.57415,1.5738,1.574,192000000.0
2009-09-02 17:30:00,1.57415,1.5742,1.5734,1.5735,202900000.0
2009-09-02 17:31:00,1.57345,1.57375,1.57335,1.57335,240000000.0
2009-09-02 17:32:00,1.57335,1.57415,1.57335,1.5739,225100000.0
2009-09-02 17:33:00,1.5739,1.57415,1.5737,1.5737,184700000.0
2009-09-02 17:34:00,1.5737,1.57425,1.5737,1.57415,235700000.0
2009-09-02 17:35:00,1.57405,1.5747,1.57405,1.5746,265000000.0
2009-09-02 17:36:00,1.57465,1.57465,1.5741,1.5741,242500000.0
2009-09-02 17:37:00,1.57415,1.5746,1.5741,1.57435,232400000.0
2009-09-02 17:38:00,1.57435,1.57455,1.57405,1.57425,245900000.0
2009-09-02 17:39:00,1.5743,1.5746,1.57415,1.5744,100600000.0
2009-09-02 17:40:00,1.57445,1.57455,1.5742,1.5742,56000000.0
2009-09-02 17:41:00,1.5742,1.5747,1.5742,1.5746,239600000.0
2009-09-02 17:42:00,1.5746,1.57475,1.57435,1.57475,131000000.0
2009-09-02 17:43:00,1.57475,1.5758,1.5746,1.5756,324800000.0
2009-09-02 17:44:00,1.5756,1.5761,1.57495,1.57605,367400000.0
2009-09-02 17:45:00,1.5762,1.5764,1.5757,1.576,321000000.0
2009-09-02 17:46:00,1.57605,1.57605,1.5754,1.57555,173400000.0
2009-09-02 17:47:00,1.5755,1.57555,1.57495,1.57525,167100000.0
2009-09-02 17:48:00,1.5753,1.5756,1.57495,1.57545,159400000.0
2009-09-02 17:49:00,1.5755,1.5757,1.5754,1.57555,64400000.0
2009-09-02 17:50:00,1.57555,1.5757,1.5752,1.5755,232200000.0
2009-09-02 17:51:00,1.5755,1.57565,1.57465,1.575,130500000.0
2009-09-02 17:52:00,1.57495,1.57515,1.57485,1.57515,57000000.0
2009-09-02 17:53:00,1.5751,1.5751,1.5745,1.57455,264000000.0
2009-09-02 17:54:00,1.57455,1.575,1.57445,1.5748,164100000.0
2009-09-02 17:55:00,1.5747,1.5752,1.57455,1.5752,299600000.0
2009-09-02 17:56:00,1.5752,1.57565,1.5752,1.5754,256300000.0
2009-09-02 17:57:00,1.5754,1.5758,1.5751,1.5752,465500000.0
2009-09-02 17:58:00,1.5753,1.5759,1.57525,1.5759,215700000.0
2009-09-02 17:59:00,1.57625,1.5769,1.5755,1.5755,237400000.0
2009-09-02 18:00:00,1.5755,1.5762,1.5755,1.57605,184500000.0
2009-09-02 18:01:00,1.57605,1.5763,1.57555,1.57615,313400000.0
2009-09-02 18:02:00,1.5761,1.57715,1.5761,1.5769,250200000.0
2009-09-02 18:03:00,1.5769,1.5769,1.57635,1.57685,260700000.0
2009-09-02 18:04:00,1.57695,1.5778,1.57685,1.5777,200800000.0
2009-09-02 18:05:00,1.5778,1.5781,1.5774,1.57755,251400000.0
2009-09-02 18:06:00,1.57745,1.57745,1.57655,1.57665,301400000.0
2009-09-02 18:07:00,1.5767,1.5771,1.57645,1.57645,259500000.0
2009-09-02 18:08:00,1.5765,1.5765,1.576,1.5762,270900000.0
2009-09-02 18:09:00,1.5763,1.5763,1.57565,1.5763,325600000.0
2009-09-02 18:10:00,1.5762,1.57645,1.576,1.5761,171900000.0
2009-09-02 18:11:00,1.5761,1.5763,1.57535,1.5759,265300000.0
2009-09-02 18:12:00,1.57575,1.5761,1.57555,1.57585,253500000.0
2009-09-02 18:13:00,1.57585,1.5761,1.57575,1.576,94900000.0
2009-09-02 18:14:00,1.576,1.5765,1.5758,1.5762,280900005.0
2009-09-02 18:15:00,1.5763,1.5765,1.57585,1.57615,139600000.0
2009-09-02 18:16:00,1.5761,1.57655,1.57605,1.57635,192500000.0
2009-09-02 18:17:00,1.5763,1.57675,1.57625,1.57665,108300000.0
2009-09-02 18:18:00,1.5767,1.5767,1.5763,1.57655,66000000.0
2009-09-02 18:19:00,1.57655,1.5768,1.5763,1.5766,142900000.0
2009-09-02 18:20:00,1.5765,1.57655,1.576,1.5761,202600000.0
2009-09-02 18:21:00,1.57605,1.5764,1.5757,1.57605,216700000.0
2009-09-02 18:22:00,1.57605,1.57605,1.5757,1.5757,241600000.0
2009-09-02 18:23:00,1.57565,1.57585,1.5754,1.5754,212400000.0
2009-09-02 18:24:00,1.5754,1.5755,1.57535,1.5754,36500000.0
2009-09-02 18:25:00,1.57535,1.57565,1.5753,1.57545,85900000.0
2009-09-02 18:26:00,1.5755,1.5755,1.5745,1.5748,184100000.0
2009-09-02 18:27:00,1.5749,1.5751,1.5747,1.57505,204400000.0
2009-09-02 18:28:00,1.5751,1.57535,1.57505,1.57505,110200000.0
2009-09-02 18:29:00,1.5751,1.5753,1.57495,1.57495,117000000.0
2009-09-02 18:30:00,1.575,1.5751,1.57465,1.57505,172200000.0
2009-09-02 18:31:00,1.57505,1.5753,1.5748,1.57505,176300000.0
2009-09-02 18:32:00,1.575,1.57505,1.57465,1.5747,81600000.0
2009-09-02 18:33:00,1.5748,1.5756,1.5748,1.5755,91000000.0
2009-09-02 18:34:00,1.5755,1.57565,1.5752,1.57565,121300000.0
2009-09-02 18:35:00,1.5757,1.57575,1.57555,1.5757,61300000.0
2009-09-02 18:36:00,1.5758,1.5758,1.5756,1.5757,69700000.0
2009-09-02 18:37:00,1.5757,1.57595,1.57555,1.57585,77400000.0
2009-09-02 18:38:00,1.5759,1.57615,1.57555,1.5758,238500000.0
2009-09-02 18:39:00,1.57585,1.576,1.5756,1.57565,94000000.0
2009-09-02 18:40:00,1.57565,1.57635,1.5756,1.5759,177700000.0
2009-09-02 18:41:00,1.57595,1.5768,1.57595,1.57645,144400000.0
2009-09-02 18:42:00,1.5764,1.57645,1.57605,1.57625,62200000.0
2009-09-02 18:43:00,1.5762,1.5766,1.5761,1.5766,158100000.0
2009-09-02 18:44:00,1.5767,1.57685,1.5758,1.57595,169700000.0
2009-09-02 18:45:00,1.576,1.5765,1.576,1.57635,117800000.0
2009-09-02 18:46:00,1.57635,1.57635,1.57545,1.5756,236500000.0
2009-09-02 18:47:00,1.5756,1.576,1.5756,1.576,137500000.0
2009-09-02 18:48:00,1.57595,1.57605,1.57575,1.5759,83400000.0
2009-09-02 18:49:00,1.5759,1.577,1.57585,1.57655,230300000.0
2009-09-02 18:50:00,1.57665,1.5768,1.57615,1.57645,306900000.0
2009-09-02 18:51:00,1.5765,1.57675,1.5763,1.57635,102600000.0
2009-09-02 18:52:00,1.5764,1.57675,1.57635,1.57655,149700000.0
2009-09-02 18:53:00,1.5766,1.57665,1.5765,1.5765,116700000.0
2009-09-02 18:54:00,1.5765,1.5769,1.5765,1.57655,143100000.0
2009-09-02 18:55:00,1.5766,1.57725,1.5766,1.5772,160400000.0
2009-09-02 18:56:00,1.5772,1.57725,1.5766,1.57665,143600000.0
2009-09-02 18:57:00,1.57655,1.57715,1.5765,1.57705,354200000.0
2009-09-02 18:58:00,1.5771,1.5774,1.5766,1.5768,315200000.0
2009-09-02 18:59:00,1.57675,1.5776,1.5767,1.57755,235800000.0
2009-09-02 19:00:00,1.57765,1.5778,1.57655,1.5767,264000000.0
2009-09-02 19:01:00,1.5767,1.5768,1.57635,1.57675,142400000.0
2009-09-02 19:02:00,1.57675,1.5772,1.5766,1.57695,121100000.0
2009-09-02 19:03:00,1.577,1.57735,1.57685,1.57715,127000000.0
2009-09-02 19:04:00,1.57715,1.5772,1.57685,1.577,89500000.0
2009-09-02 19:05:00,1.57705,1.57755,1.5768,1.57755,231900000.0
2009-09-02 19:06:00,1.5776,1.57775,1.57725,1.57775,233200000.0
2009-09-02 19:07:00,1.57775,1.57845,1.57775,1.57835,107100000.0
2009-09-02 19:08:00,1.57835,1.5786,1.57805,1.5783,121000000.0
2009-09-02 19:09:00,1.57825,1.57845,1.57805,1.57805,188600000.0
2009-09-02 19:10:00,1.57795,1.5782,1.57785,1.5782,176600000.0
2009-09-02 19:11:00,1.5781,1.57815,1.57795,1.578,83000000.0
2009-09-02 19:12:00,1.57805,1.5785,1.57805,1.5784,92900000.0
2009-09-02 19:13:00,1.5784,1.5785,1.5783,1.5783,25400000.0
2009-09-02 19:14:00,1.57825,1.5785,1.57815,1.57835,83100000.0
2009-09-02 19:15:00,1.57835,1.5786,1.5779,1.57795,173600000.0
2009-09-02 19:16:00,1.57795,1.57805,1.5777,1.57805,187900000.0
2009-09-02 19:17:00,1.57795,1.57805,1.57755,1.5777,151800000.0
2009-09-02 19:18:00,1.5777,1.578,1.57765,1.5778,233100000.0
2009-09-02 19:19:00,1.5778,1.5779,1.57765,1.57775,87800000.0
2009-09-02 19:20:00,1.57775,1.57805,1.5777,1.57795,173300000.0
2009-09-02 19:21:00,1.5779,1.5782,1.57785,1.57805,175000000.0
2009-09-02 19:22:00,1.5781,1.5781,1.57765,1.57765,189000000.0
2009-09-02 19:23:00,1.57775,1.57835,1.57775,1.5781,105400000.0
2009-09-02 19:24:00,1.5781,1.5783,1.57785,1.5782,133000000.0
2009-09-02 19:25:00,1.5782,1.5784,1.57795,1.5782,91800000.0
2009-09-02 19:26:00,1.5782,1.57865,1.5781,1.57865,107500000.0
2009-09-02 19:27:00,1.5786,1.5787,1.57805,1.57805,99700000.0
2009-09-02 19:28:00,1.57805,1.57805,1.57765,1.5777,100500000.0
2009-09-02 19:29:00,1.5776,1.57805,1.57755,1.57805,153700000.0
2009-09-02 19:30:00,1.578,1.57815,1.5778,1.578,320100000.0
2009-09-02 19:31:00,1.578,1.57815,1.57785,1.5779,108500000.0
2009-09-02 19:32:00,1.57785,1.57835,1.57785,1.5783,181800000.0
2009-09-02 19:33:00,1.5782,1.57835,1.57795,1.578,274700000.0
2009-09-02 19:34:00,1.57805,1.57815,1.57775,1.57785,189600000.0
2009-09-02 19:35:00,1.57785,1.57795,1.57775,1.57785,42800000.0
2009-09-02 19:36:00,1.57785,1.578,1.57775,1.5779,48200000.0
2009-09-02 19:37:00,1.57795,1.5782,1.57765,1.578,77500000.0
2009-09-02 19:38:00,1.5779,1.578,1.5777,1.5777,90800000.0
2009-09-02 19:39:00,1.5778,1.57785,1.57755,1.57755,102800000.0
2009-09-02 19:40:00,1.57755,1.5778,1.57735,1.5775,96200000.0
2009-09-02 19:41:00,1.5776,1.5777,1.5775,1.5776,71800000.0
2009-09-02 19:42:00,1.5777,1.5778,1.57745,1.5777,224100000.0
2009-09-02 19:43:00,1.5777,1.57775,1.57755,1.57765,279100000.0
2009-09-02 19:44:00,1.57765,1.57805,1.5776,1.5779,237200000.0
2009-09-02 19:45:00,1.578,1.5781,1.5779,1.578,77900000.0
2009-09-02 19:46:00,1.57805,1.5784,1.57805,1.57835,95000000.0
2009-09-02 19:47:00,1.57845,1.57885,1.5783,1.57865,134400000.0
2009-09-02 19:48:00,1.5787,1.5789,1.57865,1.57885,229000000.0
2009-09-02 19:49:00,1.5786,1.57885,1.5784,1.5784,140000000.0
2009-09-02 19:50:00,1.5784,1.5785,1.5781,1.5782,481100000.0
2009-09-02 19:51:00,1.5781,1.57845,1.57805,1.57835,248500000.0
2009-09-02 19:52:00,1.57845,1.57855,1.5781,1.57845,400200000.0
2009-09-02 19:53:00,1.57855,1.57865,1.57815,1.57815,130800000.0
2009-09-02 19:54:00,1.57815,1.5786,1.5781,1.57835,311899995.0
2009-09-02 19:55:00,1.5784,1.57845,1.57825,1.5783,301300000.0
2009-09-02 19:56:00,1.5783,1.5795,1.57815,1.57945,473300000.0
2009-09-02 19:57:00,1.57945,1.5796,1.57915,1.57915,140100000.0
2009-09-02 19:58:00,1.57915,1.57995,1.57915,1.57995,97800000.0
2009-09-02 19:59:00,1.57995,1.58,1.57945,1.5797,119300000.0
2009-09-02 20:00:00,1.57985,1.57985,1.5788,1.5794,323999999.0
2009-09-02 20:01:00,1.57905,1.57955,1.5789,1.5791,146300000.0
2009-09-02 20:02:00,1.57895,1.57925,1.57845,1.5791,175000000.0
2009-09-02 20:03:00,1.57915,1.5798,1.57905,1.5792,151400000.0
2009-09-02 20:04:00,1.57925,1.57975,1.57915,1.57925,150500000.0
2009-09-02 20:05:00,1.5792,1.5793,1.5789,1.57925,99400000.0
2009-09-02 20:06:00,1.5793,1.5796,1.57905,1.5794,153600000.0
2009-09-02 20:07:00,1.5794,1.5795,1.5782,1.57865,259400000.0
2009-09-02 20:08:00,1.57865,1.57875,1.57815,1.57825,275400000.0
2009-09-02 20:09:00,1.57825,1.57865,1.57815,1.57855,156800000.0
2009-09-02 20:10:00,1.57865,1.5787,1.57835,1.57865,126500000.0
2009-09-02 20:11:00,1.5787,1.57875,1.57825,1.57845,205200000.0
2009-09-02 20:12:00,1.57845,1.57845,1.5774,1.57745,340100000.0
2009-09-02 20:13:00,1.57745,1.5783,1.57735,1.5782,282400000.0
2009-09-02 20:14:00,1.5783,1.57865,1.5782,1.57865,42000000.0
2009-09-02 20:15:00,1.57815,1.57815,1.57775,1.5779,335700000.0
2009-09-02 20:16:00,1.5779,1.5784,1.5776,1.5783,390800000.0
2009-09-02 20:17:00,1.5783,1.57845,1.5782,1.57845,181100000.0
2009-09-02 20:18:00,1.57845,1.57855,1.5779,1.5783,206500000.0
2009-09-02 20:19:00,1.5783,1.5783,1.5778,1.5778,170600000.0
2009-09-02 20:20:00,1.5778,1.5783,1.5778,1.5779,142000000.0
2009-09-02 20:21:00,1.578,1.578,1.5777,1.5778,201100000.0
2009-09-02 20:22:00,1.57785,1.5779,1.57755,1.57765,38000000.0
2009-09-02 20:23:00,1.57775,1.57775,1.5774,1.5774,39700000.0
2009-09-02 20:24:00,1.5774,1.5776,1.5774,1.5774,115600000.0
2009-09-02 20:25:00,1.57745,1.5779,1.57735,1.5776,112600000.0
2009-09-02 20:26:00,1.57765,1.5777,1.57745,1.5777,172400000.0
2009-09-02 20:27:00,1.5777,1.5778,1.5774,1.57775,91700000.0
2009-09-02 20:28:00,1.5777,1.5782,1.5777,1.5782,64000000.0
2009-09-02 20:29:00,1.5781,1.5781,1.57785,1.57795,74300000.0
2009-09-02 20:30:00,1.57795,1.5781,1.5779,1.5781,51900000.0
2009-09-02 20:31:00,1.5781,1.57835,1.57805,1.5783,109600000.0
2009-09-02 20:32:00,1.57835,1.5784,1.5781,1.5783,71100000.0
2009-09-02 20:33:00,1.5783,1.57855,1.57805,1.57815,164899999.0
2009-09-02 20:34:00,1.57825,1.57825,1.57765,1.5777,189600000.0
2009-09-02 20:35:00,1.5777,1.5778,1.5775,1.5775,118300000.0
2009-09-02 20:36:00,1.57745,1.5776,1.5774,1.5776,62200000.0
2009-09-02 20:37:00,1.5776,1.57775,1.57745,1.5776,16900000.0
2009-09-02 20:38:00,1.5775,1.57755,1.57735,1.5774,129900000.0
2009-09-02 20:39:00,1.57735,1.57765,1.5773,1.57765,188000000.0
2009-09-02 20:40:00,1.5776,1.5776,1.5775,1.5775,25500000.0
2009-09-02 20:41:00,1.5774,1.57775,1.57735,1.57775,235200000.0
2009-09-02 20:42:00,1.57775,1.5779,1.57735,1.57775,91400000.0
2009-09-02 20:43:00,1.57765,1.57775,1.577,1.577,164000000.0
2009-09-02 20:44:00,1.5771,1.5773,1.5768,1.5772,178800000.0
2009-09-02 20:45:00,1.5772,1.5778,1.57715,1.57765,173000000.0
2009-09-02 20:46:00,1.57765,1.5778,1.5774,1.57745,285100000.0
2009-09-02 20:47:00,1.57745,1.57755,1.5774,1.57755,219700000.0
2009-09-02 20:48:00,1.57745,1.5775,1.5773,1.57745,63900000.0
2009-09-02 20:49:00,1.57745,1.57745,1.57705,1.5772,65500000.0
2009-09-02 20:50:00,1.5772,1.5772,1.57665,1.57665,138300000.0
2009-09-02 20:51:00,1.57675,1.57705,1.5765,1.57705,214200000.0
2009-09-02 20:52:00,1.57705,1.57735,1.57705,1.57735,140200000.0
2009-09-02 20:53:00,1.57735,1.57745,1.57705,1.5773,533700001.0
2009-09-02 20:54:00,1.57735,1.5777,1.57725,1.5776,273300000.0
2009-09-02 20:55:00,1.5776,1.5779,1.5775,1.57755,158100000.0
2009-09-02 20:56:00,1.5776,1.57795,1.57745,1.57785,380900000.0
2009-09-02 20:57:00,1.57795,1.57795,1.5775,1.57755,313100000.0
2009-09-02 20:58:00,1.57765,1.57765,1.57745,1.5775,251800000.0
2009-09-02 20:59:00,1.57755,1.57835,1.57755,1.57805,278300000.0
2009-09-02 21:00:00,1.57805,1.57815,1.57785,1.57805,260300000.0
2009-09-02 21:01:00,1.57805,1.57805,1.57775,1.5778,88400000.0
2009-09-02 21:02:00,1.5778,1.57785,1.57775,1.57785,34800000.0
2009-09-02 21:03:00,1.57785,1.5781,1.57785,1.578,68800000.0
2009-09-02 21:04:00,1.57805,1.57815,1.5777,1.5777,145500000.0
2009-09-02 21:05:00,1.5777,1.57785,1.5777,1.5778,68800000.0
2009-09-02 21:06:00,1.57785,1.57785,1.5773,1.57735,94900000.0
2009-09-02 21:07:00,1.5772,1.57735,1.57695,1.5772,112600000.0
2009-09-02 21:08:00,1.57715,1.5772,1.57675,1.57715,272200000.0
2009-09-02 21:09:00,1.57715,1.57715,1.5767,1.57705,308400000.0
2009-09-02 21:10:00,1.5771,1.5774,1.57705,1.5773,108600000.0
2009-09-02 21:11:00,1.57735,1.57735,1.5769,1.5771,86900000.0
2009-09-02 21:12:00,1.5771,1.5772,1.5769,1.57695,84100000.0
2009-09-02 21:13:00,1.5769,1.57705,1.57645,1.57645,215400000.0
2009-09-02 21:14:00,1.57645,1.5766,1.57625,1.5765,119300000.0
2009-09-02 21:15:00,1.57655,1.5766,1.5765,1.57655,22400000.0
2009-09-02 21:16:00,1.5766,1.5766,1.57625,1.57635,140000000.0
2009-09-02 21:17:00,1.57635,1.57665,1.57605,1.5762,249400000.0
2009-09-02 21:18:00,1.5762,1.57645,1.57615,1.57635,182800000.0
2009-09-02 21:19:00,1.5764,1.5765,1.57555,1.5758,210000000.0
2009-09-02 21:20:00,1.57585,1.57585,1.57545,1.57555,196480000.0
2009-09-02 21:21:00,1.5757,1.5757,1.57545,1.57555,112240000.0
2009-09-02 21:22:00,1.5755,1.57635,1.5755,1.5762,173300000.0
2009-09-02 21:23:00,1.5762,1.57685,1.5762,1.57675,185200000.0
2009-09-02 21:24:00,1.57675,1.5768,1.5764,1.5764,127400000.0
2009-09-02 21:25:00,1.57625,1.5764,1.5762,1.5762,94800000.0
2009-09-02 21:26:00,1.5762,1.5769,1.57615,1.57675,228100000.0
2009-09-02 21:27:00,1.57675,1.5774,1.5767,1.57725,173900000.0
2009-09-02 21:28:00,1.57725,1.57745,1.57695,1.57705,214000000.0
2009-09-02 21:29:00,1.5772,1.57735,1.57705,1.57705,96200000.0
2009-09-02 21:30:00,1.5771,1.5771,1.57695,1.57705,25900000.0
2009-09-02 21:31:00,1.57695,1.57705,1.5768,1.57695,137500000.0
2009-09-02 21:32:00,1.57695,1.5772,1.57695,1.5772,25700000.0
2009-09-02 21:33:00,1.5772,1.5773,1.57705,1.5771,51000000.0
2009-09-02 21:34:00,1.577,1.577,1.5767,1.57675,97200000.0
2009-09-02 21:35:00,1.57675,1.57685,1.57645,1.57645,127000000.0
2009-09-02 21:36:00,1.5765,1.5766,1.5764,1.57655,109300000.0
2009-09-02 21:37:00,1.57655,1.5768,1.57655,1.57675,52400000.0
2009-09-02 21:38:00,1.5768,1.5768,1.5764,1.5765,55300000.0
2009-09-02 21:39:00,1.57665,1.5767,1.5764,1.5766,148900000.0
2009-09-02 21:40:00,1.57655,1.5767,1.5765,1.5766,38100000.0
2009-09-02 21:41:00,1.57655,1.5766,1.5765,1.57655,15000000.0
2009-09-02 21:42:00,1.57645,1.5765,1.57635,1.5764,53300000.0
2009-09-02 21:43:00,1.57635,1.5764,1.57595,1.57605,194900000.0
2009-09-02 21:44:00,1.57605,1.57645,1.5757,1.5762,235200000.0
2009-09-02 21:45:00,1.57615,1.57635,1.57605,1.57615,200400000.0
2009-09-02 21:46:00,1.5761,1.5762,1.5758,1.57615,326200000.0
2009-09-02 21:47:00,1.57615,1.57625,1.5757,1.576,216100000.0
2009-09-02 21:48:00,1.57605,1.5763,1.57595,1.576,218300000.0
2009-09-02 21:49:00,1.57605,1.5765,1.57605,1.57615,107000000.0
2009-09-02 21:50:00,1.57625,1.57635,1.57595,1.57635,239800000.0
2009-09-02 21:51:00,1.5764,1.5764,1.5761,1.5763,286900000.0
2009-09-02 21:52:00,1.5762,1.57635,1.5762,1.57635,89400000.0
2009-09-02 21:53:00,1.5763,1.5763,1.57615,1.5762,28200000.0
2009-09-02 21:54:00,1.57605,1.57605,1.57555,1.57565,185800000.0
2009-09-02 21:55:00,1.5756,1.57565,1.57545,1.57545,62140000.0
2009-09-02 21:56:00,1.57545,1.5756,1.57545,1.57555,70320000.0
2009-09-02 21:57:00,1.57555,1.5757,1.57545,1.57545,387340000.0
2009-09-02 21:58:00,1.57545,1.57595,1.57545,1.5756,103120000.0
2009-09-02 21:59:00,1.5756,1.57695,1.5756,1.5769,241300000.0
2009-09-02 22:00:00,1.57695,1.57695,1.57635,1.57635,289200000.0
2009-09-02 22:01:00,1.57635,1.57645,1.576,1.57645,317900000.0
2009-09-02 22:02:00,1.57645,1.5766,1.5761,1.5761,150300000.0
2009-09-02 22:03:00,1.57605,1.57645,1.576,1.57615,78700000.0
2009-09-02 22:04:00,1.57625,1.57655,1.57605,1.57605,163100000.0
2009-09-02 22:05:00,1.576,1.5763,1.5757,1.576,113600000.0
2009-09-02 22:06:00,1.5761,1.57615,1.5755,1.5758,102600000.0
2009-09-02 22:07:00,1.5757,1.5757,1.57545,1.57555,384880000.0
2009-09-02 22:08:00,1.57555,1.57565,1.57545,1.5755,383420000.0
2009-09-02 22:09:00,1.57545,1.5755,1.57545,1.57545,200640000.0
2009-09-02 22:10:00,1.57545,1.57555,1.57545,1.57545,244620000.0
2009-09-02 22:11:00,1.57545,1.5755,1.57545,1.57545,89120000.0
2009-09-02 22:12:00,1.57545,1.57545,1.57545,1.57545,69440000.0
2009-09-02 22:13:00,1.57545,1.57555,1.57545,1.57545,69880000.0
2009-09-02 22:14:00,1.57545,1.57575,1.57545,1.57545,99620000.0
2009-09-02 22:15:00,1.57545,1.5757,1.57545,1.57565,59060000.0
2009-09-02 22:16:00,1.5756,1.57565,1.5755,1.57565,21600000.0
2009-09-02 22:17:00,1.57565,1.5761,1.57545,1.576,33320000.0
2009-09-02 22:18:00,1.5761,1.5761,1.5758,1.5758,52600000.0
2009-09-02 22:19:00,1.57585,1.57585,1.57545,1.5756,55840000.0
2009-09-02 22:20:00,1.5756,1.5756,1.57545,1.57545,17040000.0
2009-09-02 22:21:00,1.57545,1.5755,1.57545,1.57545,67400000.0
2009-09-02 22:22:00,1.57545,1.57545,1.57545,1.57545,80520000.0
2009-09-02 22:23:00,1.57545,1.57585,1.57545,1.57575,35940000.0
2009-09-02 22:24:00,1.57565,1.5757,1.57545,1.5755,35000000.0
2009-09-02 22:25:00,1.57555,1.57565,1.57545,1.57545,170500000.0
2009-09-02 22:26:00,1.57545,1.57575,1.57545,1.57545,168420000.0
2009-09-02 22:27:00,1.57545,1.57555,1.57545,1.57555,57200000.0
2009-09-02 22:28:00,1.5755,1.5755,1.5755,1.5755,8000000.0
2009-09-02 22:29:00,1.5755,1.5755,1.5755,1.5755,4000000.0
2009-09-02 22:30:00,1.5755,1.5755,1.5755,1.5755,10500000.0
2009-09-02 22:31:00,1.5755,1.5756,1.5755,1.5755,13600000.0
2009-09-02 22:32:00,1.5755,1.5755,1.5755,1.5755,18000000.0
2009-09-02 22:33:00,1.5755,1.5755,1.5755,1.5755,3000000.0
2009-09-02 22:34:00,1.5755,1.5755,1.57485,1.57525,83200000.0
2009-09-02 22:35:00,1.57525,1.57545,1.57445,1.57535,62900000.0
2009-09-02 22:36:00,1.5754,1.5754,1.57495,1.57515,40300000.0
2009-09-02 22:37:00,1.5752,1.57535,1.575,1.57515,38100000.0
2009-09-02 22:38:00,1.5751,1.57615,1.5751,1.57565,68200000.0
2009-09-02 22:39:00,1.57565,1.5764,1.5755,1.5761,68400000.0
2009-09-02 22:40:00,1.5762,1.5762,1.5761,1.5762,16400000.0
2009-09-02 22:41:00,1.57635,1.5765,1.5761,1.5762,22200000.0
2009-09-02 22:42:00,1.5762,1.5763,1.57605,1.57605,21600000.0
2009-09-02 22:43:00,1.5762,1.57625,1.57595,1.57595,16900000.0
2009-09-02 22:44:00,1.57595,1.57635,1.57595,1.57625,9000000.0
2009-09-02 22:45:00,1.57625,1.57635,1.57615,1.57635,15800000.0
2009-09-02 22:46:00,1.57635,1.57635,1.57565,1.57605,56200000.0
2009-09-02 22:47:00,1.57605,1.57605,1.57605,1.57605,5000000.0
2009-09-02 22:48:00,1.57605,1.57605,1.57595,1.57595,22200000.0
2009-09-02 22:49:00,1.57605,1.5763,1.57585,1.57595,33400000.0
2009-09-02 22:50:00,1.57595,1.57625,1.57595,1.57615,26200000.0
2009-09-02 22:51:00,1.5762,1.57645,1.5762,1.57645,54000000.0
2009-09-02 22:52:00,1.57645,1.57645,1.57635,1.57635,26200000.0
2009-09-02 22:53:00,1.57635,1.5764,1.57635,1.5764,8000000.0
2009-09-02 22:54:00,1.57645,1.57645,1.5762,1.5762,24200000.0
2009-09-02 22:55:00,1.57615,1.5762,1.57615,1.57615,7000000.0
2009-09-02 22:56:00,1.5762,1.57645,1.5756,1.5761,67400000.0
2009-09-02 22:57:00,1.5761,1.57645,1.5759,1.57615,55800000.0
2009-09-02 22:58:00,1.57615,1.5764,1.57565,1.57635,62800000.0
2009-09-02 22:59:00,1.57635,1.57635,1.5761,1.5761,50600000.0
2009-09-02 23:00:00,1.5761,1.5763,1.57575,1.57615,19000000.0
2009-09-02 23:01:00,1.5762,1.5763,1.57585,1.57625,12000000.0
2009-09-02 23:02:00,1.57625,1.57635,1.57615,1.57615,17400000.0
2009-09-02 23:03:00,1.57615,1.5764,1.57605,1.5764,10000000.0
2009-09-02 23:04:00,1.5763,1.5763,1.5758,1.57595,12200000.0
2009-09-02 23:05:00,1.5758,1.57605,1.5758,1.57605,11600000.0
2009-09-02 23:06:00,1.57595,1.57605,1.57595,1.57605,8000000.0
2009-09-02 23:07:00,1.57615,1.57615,1.57605,1.5761,11000000.0
2009-09-02 23:08:00,1.57615,1.57615,1.57605,1.57605,4000000.0
2009-09-02 23:09:00,1.5761,1.5761,1.57595,1.57595,3000000.0
2009-09-02 23:10:00,1.57595,1.57645,1.57595,1.57645,12800000.0
2009-09-02 23:11:00,1.5764,1.5764,1.5758,1.5762,25800000.0
2009-09-02 23:12:00,1.5762,1.57625,1.5762,1.57625,3000000.0
2009-09-02 23:13:00,1.5763,1.57645,1.5763,1.57645,22400000.0
2009-09-02 23:14:00,1.57645,1.57655,1.57645,1.5765,13000000.0
2009-09-02 23:15:00,1.57655,1.57655,1.5765,1.5765,5000000.0
2009-09-02 23:16:00,1.57645,1.5765,1.57635,1.5764,8200000.0
2009-09-02 23:17:00,1.5765,1.5765,1.57595,1.57625,27800000.0
2009-09-02 23:18:00,1.57625,1.5763,1.57595,1.576,30200000.0
2009-09-02 23:19:00,1.57605,1.5762,1.576,1.5761,14000000.0
2009-09-02 23:20:00,1.5761,1.57625,1.57605,1.57625,16000000.0
2009-09-02 23:21:00,1.5762,1.57625,1.5762,1.57625,3000000.0
2009-09-02 23:22:00,1.5761,1.5761,1.5761,1.5761,9600000.0
2009-09-02 23:23:00,1.5761,1.57625,1.5758,1.57595,11600000.0
2009-09-02 23:24:00,1.5762,1.5762,1.5761,1.5762,6000000.0
2009-09-02 23:25:00,1.5762,1.5763,1.5762,1.5763,4000000.0
2009-09-02 23:26:00,1.5763,1.5763,1.5763,1.5763,1000000.0
2009-09-02 23:27:00,1.576,1.57612,1.57599,1.57612,1600000.0
2009-09-02 23:29:00,1.5762,1.5762,1.5762,1.5762,1600000.0
2009-09-02 23:30:00,1.57635,1.57635,1.57625,1.57625,5600000.0
2009-09-02 23:31:00,1.5765,1.5765,1.57615,1.5762,23600000.0
2009-09-02 23:32:00,1.57615,1.57615,1.57615,1.57615,1000000.0
2009-09-02 23:33:00,1.5763,1.5763,1.5762,1.5762,6000000.0
2009-09-02 23:34:00,1.576,1.57615,1.5759,1.5759,19800000.0
2009-09-02 23:35:00,1.576,1.57675,1.576,1.5764,31600000.0
2009-09-02 23:36:00,1.57645,1.5765,1.5764,1.5764,9000000.0
2009-09-02 23:37:00,1.5765,1.5765,1.57635,1.57635,13000000.0
2009-09-02 23:38:00,1.5761,1.5763,1.5761,1.5763,19200000.0
2009-09-02 23:39:00,1.57625,1.5763,1.57625,1.5763,2000000.0
2009-09-02 23:40:00,1.57625,1.5763,1.57625,1.5763,9400000.0
2009-09-02 23:41:00,1.5763,1.5763,1.57615,1.57615,11400000.0
2009-09-02 23:42:00,1.57615,1.5764,1.57615,1.5763,7600000.0
2009-09-02 23:43:00,1.5763,1.5763,1.57615,1.5763,6600000.0
2009-09-02 23:44:00,1.57615,1.5763,1.57615,1.5763,3800000.0
2009-09-02 23:45:00,1.57615,1.5763,1.57615,1.5763,4200000.0
2009-09-02 23:46:00,1.5763,1.5764,1.57625,1.5764,3600000.0
2009-09-02 23:47:00,1.5763,1.5763,1.576,1.576,10400000.0
2009-09-02 23:48:00,1.576,1.5761,1.576,1.5761,7000000.0
2009-09-02 23:49:00,1.576,1.57615,1.576,1.57605,13400000.0
2009-09-02 23:50:00,1.5761,1.5761,1.5761,1.5761,1000000.0
2009-09-02 23:51:00,1.57595,1.57595,1.57595,1.57595,5600000.0
2009-09-02 23:52:00,1.57595,1.57595,1.5755,1.57575,17400000.0
2009-09-02 23:53:00,1.57535,1.5757,1.57535,1.5755,28700000.0
2009-09-02 23:54:00,1.57545,1.57575,1.57545,1.57575,14400000.0
2009-09-02 23:55:00,1.57575,1.57575,1.5755,1.57575,18200000.0
2009-09-02 23:56:00,1.57565,1.57575,1.5756,1.5756,8200000.0
2009-09-02 23:57:00,1.5755,1.5756,1.5752,1.5752,5850000.0
2009-09-02 23:58:00,1.5752,1.57545,1.5752,1.57545,19000000.0
2009-09-02 23:59:00,1.57545,1.57545,1.5752,1.5752,7900000.0
2009-09-03 00:00:00,1.5754,1.57545,1.5752,1.5754,35300000.0
2009-09-03 00:01:00,1.57545,1.57555,1.5754,1.57555,16200000.0
2009-09-03 00:02:00,1.57555,1.57555,1.5754,1.5754,3600000.0
2009-09-03 00:03:00,1.5754,1.5756,1.5754,1.5756,18200000.0
2009-09-03 00:04:00,1.5756,1.5756,1.5755,1.5755,21600000.0
2009-09-03 00:05:00,1.5756,1.5756,1.57545,1.57545,10400000.0
2009-09-03 00:06:00,1.57545,1.57545,1.5754,1.5754,6800000.0
2009-09-03 00:07:00,1.5754,1.5754,1.5754,1.5754,3200000.0
2009-09-03 00:08:00,1.5754,1.57555,1.5754,1.57555,12800000.0
2009-09-03 00:09:00,1.57555,1.57555,1.5755,1.5755,16400000.0
2009-09-03 00:10:00,1.5755,1.5755,1.5755,1.5755,2600000.0
2009-09-03 00:11:00,1.57545,1.57555,1.57545,1.57555,4400000.0
2009-09-03 00:12:00,1.57555,1.57555,1.5755,1.5755,14000000.0
2009-09-03 00:13:00,1.5756,1.5756,1.5756,1.5756,3400000.0
2009-09-03 00:14:00,1.57575,1.5759,1.57575,1.57585,22200000.0
2009-09-03 00:15:00,1.5758,1.5758,1.5758,1.5758,1600000.0
2009-09-03 00:16:00,1.5758,1.5758,1.5758,1.5758,3200000.0
2009-09-03 00:17:00,1.5758,1.57595,1.57555,1.57555,6200000.0
2009-09-03 00:18:00,1.5756,1.5758,1.5756,1.5758,6600000.0
2009-09-03 00:19:00,1.5758,1.5758,1.5757,1.5757,8400000.0
2009-09-03 00:20:00,1.5757,1.5757,1.5757,1.5757,6400000.0
2009-09-03 00:21:00,1.5757,1.5759,1.5757,1.57585,23600000.0
2009-09-03 00:22:00,1.57595,1.57605,1.57585,1.57605,25800000.0
2009-09-03 00:23:00,1.5762,1.5763,1.5761,1.5762,16400000.0
2009-09-03 00:24:00,1.57635,1.57635,1.5761,1.5761,16200000.0
2009-09-03 00:25:00,1.5761,1.5761,1.5761,1.5761,3000000.0
2009-09-03 00:26:00,1.57605,1.57605,1.57605,1.57605,1600000.0
2009-09-03 00:27:00,1.5762,1.57625,1.5762,1.57625,4400000.0
2009-09-03 00:28:00,1.5762,1.5762,1.5762,1.5762,1600000.0
2009-09-03 00:29:00,1.5761,1.57625,1.5759,1.57625,28600000.0
2009-09-03 00:30:00,1.57625,1.57625,1.57625,1.57625,12600000.0
2009-09-03 00:31:00,1.57635,1.57635,1.57635,1.57635,9600000.0
2009-09-03 00:32:00,1.57635,1.57635,1.57635,1.57635,16000000.0
2009-09-03 00:33:00,1.5764,1.5765,1.57635,1.5765,34700000.0
2009-09-03 00:34:00,1.5765,1.5765,1.5765,1.5765,3400000.0
2009-09-03 00:35:00,1.57606,1.57607,1.57605,1.57605,9000000.0
2009-09-03 00:36:00,1.57635,1.57635,1.57635,1.57635,9000000.0
2009-09-03 00:37:00,1.5764,1.5764,1.5763,1.5764,11400000.0
2009-09-03 00:38:00,1.57645,1.5767,1.57635,1.5765,41800000.0
2009-09-03 00:39:00,1.5765,1.5765,1.5757,1.5757,68600000.0
2009-09-03 00:40:00,1.57565,1.5757,1.57565,1.57565,10000000.0
2009-09-03 00:41:00,1.5757,1.57575,1.5756,1.57565,33800000.0
2009-09-03 00:42:00,1.57565,1.57565,1.57555,1.57555,13000000.0
2009-09-03 00:43:00,1.57545,1.57565,1.57545,1.57565,23600000.0
2009-09-03 00:44:00,1.57555,1.57565,1.57545,1.5755,30800000.0
2009-09-03 00:45:00,1.5754,1.5756,1.5754,1.5756,45800000.0
2009-09-03 00:46:00,1.5755,1.5757,1.5755,1.57565,22600000.0
2009-09-03 00:47:00,1.5756,1.57565,1.5755,1.57565,13600000.0
2009-09-03 00:48:00,1.5756,1.57585,1.5756,1.5758,20800000.0
2009-09-03 00:49:00,1.57585,1.57585,1.57575,1.57575,21000000.0
2009-09-03 00:50:00,1.57575,1.57585,1.57575,1.57585,13800000.0
2009-09-03 00:51:00,1.57585,1.57585,1.57575,1.57585,7400000.0
2009-09-03 00:52:00,1.57595,1.57605,1.5758,1.57595,42100000.0
2009-09-03 00:53:00,1.57595,1.5761,1.57595,1.576,14300000.0
2009-09-03 00:54:00,1.5761,1.5761,1.5757,1.5759,33200000.0
2009-09-03 00:55:00,1.5759,1.5759,1.5756,1.5756,20000000.0
2009-09-03 00:56:00,1.5757,1.57575,1.5756,1.5757,36800000.0
2009-09-03 00:57:00,1.57575,1.57585,1.5757,1.5758,24000000.0
2009-09-03 00:58:00,1.57585,1.57595,1.5758,1.5759,17000000.0
2009-09-03 00:59:00,1.576,1.5761,1.57585,1.5761,22300000.0
2009-09-03 01:00:00,1.57605,1.5764,1.576,1.5764,56000000.0
2009-09-03 01:01:00,1.57645,1.5765,1.57635,1.57645,18800000.0
2009-09-03 01:02:00,1.57645,1.5766,1.5763,1.5763,15800000.0
2009-09-03 01:03:00,1.5763,1.5766,1.5763,1.5765,27800000.0
2009-09-03 01:04:00,1.57655,1.5766,1.57655,1.57655,11800000.0
2009-09-03 01:05:00,1.57645,1.57695,1.5761,1.57695,65000000.0
2009-09-03 01:06:00,1.5769,1.577,1.57675,1.5768,32800000.0
2009-09-03 01:07:00,1.5768,1.5768,1.57665,1.57675,10400000.0
2009-09-03 01:08:00,1.5767,1.57675,1.57655,1.57665,30600000.0
2009-09-03 01:09:00,1.57675,1.57675,1.57665,1.57675,9800000.0
2009-09-03 01:10:00,1.5768,1.57705,1.5767,1.5767,41800000.0
2009-09-03 01:11:00,1.5766,1.5767,1.57655,1.57655,10800000.0
2009-09-03 01:12:00,1.57645,1.57655,1.5764,1.57645,20600000.0
2009-09-03 01:13:00,1.57645,1.57655,1.57635,1.57655,10400000.0
2009-09-03 01:14:00,1.57655,1.5767,1.5764,1.5765,38200000.0
2009-09-03 01:15:00,1.57655,1.5766,1.57655,1.5766,9000000.0
2009-09-03 01:16:00,1.57665,1.5768,1.57665,1.5767,16200000.0
2009-09-03 01:17:00,1.5768,1.5769,1.5767,1.5769,12800000.0
2009-09-03 01:18:00,1.57695,1.5771,1.5768,1.57685,22400000.0
2009-09-03 01:19:00,1.5768,1.57685,1.5767,1.57685,29600000.0
2009-09-03 01:20:00,1.57705,1.57705,1.57705,1.57705,1000000.0
2009-09-03 01:21:00,1.577,1.57705,1.57695,1.57695,16800000.0
2009-09-03 01:22:00,1.57705,1.57715,1.57695,1.57695,9000000.0
2009-09-03 01:23:00,1.57725,1.57725,1.5769,1.57695,26200000.0
2009-09-03 01:24:00,1.5769,1.5769,1.5766,1.5769,14600000.0
2009-09-03 01:25:00,1.577,1.577,1.5769,1.577,16600000.0
2009-09-03 01:26:00,1.57675,1.57675,1.5762,1.57645,29200000.0
2009-09-03 01:27:00,1.5765,1.5766,1.57635,1.5766,17000000.0
2009-09-03 01:28:00,1.5766,1.5767,1.57625,1.57645,18200000.0
2009-09-03 01:29:00,1.5765,1.5765,1.5765,1.5765,1000000.0
2009-09-03 01:30:00,1.5764,1.57695,1.5764,1.57655,18200000.0
2009-09-03 01:31:00,1.57655,1.57655,1.57615,1.57615,25200000.0
2009-09-03 01:32:00,1.57615,1.57655,1.57615,1.57655,20400000.0
2009-09-03 01:33:00,1.5766,1.5767,1.5766,1.5767,4800000.0
2009-09-03 01:34:00,1.57665,1.57665,1.57655,1.57655,12000000.0
2009-09-03 01:35:00,1.5765,1.5765,1.5765,1.5765,5800000.0
2009-09-03 01:36:00,1.57655,1.5766,1.5764,1.5766,23400000.0
2009-09-03 01:37:00,1.5765,1.57655,1.5764,1.5764,60200000.0
2009-09-03 01:38:00,1.57645,1.57665,1.57635,1.57635,40800000.0
2009-09-03 01:39:00,1.57635,1.5764,1.57635,1.57635,3800000.0
2009-09-03 01:40:00,1.57645,1.5766,1.57645,1.5765,16800000.0
2009-09-03 01:41:00,1.57645,1.57675,1.57645,1.57675,17000000.0
2009-09-03 01:42:00,1.5768,1.5768,1.5766,1.5767,12400000.0
2009-09-03 01:43:00,1.57675,1.57685,1.57675,1.5768,13000000.0
2009-09-03 01:44:00,1.5768,1.5768,1.5768,1.5768,1600000.0
2009-09-03 01:45:00,1.5768,1.57685,1.57665,1.57685,24700000.0
2009-09-03 01:46:00,1.57695,1.57695,1.57665,1.57675,26200000.0
2009-09-03 01:47:00,1.57665,1.57675,1.5765,1.57675,25600000.0
2009-09-03 01:48:00,1.5767,1.57675,1.57665,1.57675,31400000.0
2009-09-03 01:49:00,1.57675,1.57675,1.57675,1.57675,17600000.0
2009-09-03 01:50:00,1.57675,1.57685,1.5767,1.5767,21800000.0
2009-09-03 01:51:00,1.57665,1.5767,1.5766,1.5766,37000000.0
2009-09-03 01:52:00,1.5766,1.5767,1.5766,1.5767,21300000.0
2009-09-03 01:53:00,1.5767,1.5767,1.5766,1.5767,12400000.0
2009-09-03 01:54:00,1.5766,1.5766,1.5766,1.5766,1600000.0
2009-09-03 01:55:00,1.57655,1.57655,1.5762,1.5762,26000000.0
2009-09-03 01:56:00,1.5763,1.5764,1.5763,1.5764,3800000.0
2009-09-03 01:57:00,1.5763,1.57635,1.5761,1.5761,16000000.0
2009-09-03 01:58:00,1.57625,1.57645,1.576,1.576,23000000.0
2009-09-03 01:59:00,1.576,1.57635,1.576,1.57625,30500000.0
2009-09-03 02:00:00,1.57625,1.57625,1.576,1.5761,34600000.0
2009-09-03 02:01:00,1.5761,1.5763,1.5761,1.57625,20400000.0
2009-09-03 02:02:00,1.5762,1.5762,1.57605,1.5761,41200000.0
2009-09-03 02:03:00,1.5762,1.5762,1.5758,1.5759,30200000.0
2009-09-03 02:04:00,1.5759,1.57605,1.5759,1.57595,13600000.0
2009-09-03 02:05:00,1.57595,1.57595,1.57485,1.57535,40100000.0
2009-09-03 02:06:00,1.5755,1.57605,1.57535,1.5756,121000000.0
2009-09-03 02:07:00,1.5756,1.5757,1.57545,1.5757,45000000.0
2009-09-03 02:08:00,1.5757,1.57595,1.5757,1.57595,13800000.0
2009-09-03 02:09:00,1.5759,1.5761,1.5759,1.5761,16000000.0
2009-09-03 02:10:00,1.576,1.5762,1.576,1.5762,12800000.0
2009-09-03 02:11:00,1.57615,1.57615,1.576,1.576,14800000.0
2009-09-03 02:12:00,1.576,1.57645,1.5756,1.5757,67700000.0
2009-09-03 02:13:00,1.5757,1.5757,1.57525,1.5755,37100000.0
2009-09-03 02:14:00,1.5755,1.5755,1.5752,1.57535,59800000.0
2009-09-03 02:15:00,1.57535,1.57545,1.57515,1.5752,54800000.0
2009-09-03 02:16:00,1.5752,1.5758,1.5752,1.57575,30200000.0
2009-09-03 02:17:00,1.57575,1.57575,1.57545,1.57555,45000000.0
2009-09-03 02:18:00,1.5755,1.5759,1.5755,1.57565,65000000.0
2009-09-03 02:19:00,1.57565,1.57595,1.5756,1.57565,33800000.0
2009-09-03 02:20:00,1.57575,1.57595,1.57555,1.5757,29200000.0
2009-09-03 02:21:00,1.5757,1.5759,1.5754,1.57575,58200000.0
2009-09-03 02:22:00,1.5758,1.57605,1.57565,1.57575,66600000.0
2009-09-03 02:23:00,1.5758,1.5761,1.57575,1.576,25400000.0
2009-09-03 02:24:00,1.5761,1.57645,1.57575,1.57635,84400000.0
2009-09-03 02:25:00,1.57625,1.57665,1.57625,1.57655,31700000.0
2009-09-03 02:26:00,1.5765,1.5768,1.57645,1.5768,26000000.0
2009-09-03 02:27:00,1.57675,1.57695,1.5766,1.5767,38300000.0
2009-09-03 02:28:00,1.5767,1.5768,1.5767,1.57675,14000000.0
2009-09-03 02:29:00,1.57675,1.57675,1.5759,1.57605,35200000.0
2009-09-03 02:30:00,1.57605,1.57645,1.57595,1.57595,46700000.0
2009-09-03 02:31:00,1.57605,1.5761,1.5758,1.5761,48400000.0
2009-09-03 02:32:00,1.57615,1.5763,1.5758,1.5762,109500000.0
2009-09-03 02:33:00,1.57625,1.5766,1.5761,1.5763,56200000.0
2009-09-03 02:34:00,1.5762,1.57665,1.5762,1.5765,67200000.0
2009-09-03 02:35:00,1.57655,1.57655,1.5763,1.57655,30500000.0
2009-09-03 02:36:00,1.5765,1.5765,1.576,1.57615,19800000.0
2009-09-03 02:37:00,1.5761,1.57625,1.576,1.57625,28800000.0
2009-09-03 02:38:00,1.57635,1.57675,1.57635,1.5766,66400000.0
2009-09-03 02:39:00,1.57665,1.5769,1.5765,1.5769,45200000.0
2009-09-03 02:40:00,1.57695,1.57695,1.57655,1.5769,40500000.0
2009-09-03 02:41:00,1.57685,1.57695,1.57685,1.5769,9700000.0
2009-09-03 02:42:00,1.57695,1.57695,1.57665,1.57665,9500000.0
2009-09-03 02:43:00,1.5767,1.5767,1.57615,1.57615,49000000.0
2009-09-03 02:44:00,1.57605,1.57645,1.57605,1.57645,10000000.0
2009-09-03 02:45:00,1.5765,1.57655,1.57645,1.57655,6600000.0
2009-09-03 02:46:00,1.5767,1.5767,1.57645,1.5765,23700000.0
2009-09-03 02:47:00,1.57655,1.5767,1.5761,1.5762,60600000.0
2009-09-03 02:48:00,1.5762,1.57635,1.57605,1.57625,22500000.0
2009-09-03 02:49:00,1.5763,1.5764,1.57625,1.57635,6000000.0
2009-09-03 02:50:00,1.5763,1.5767,1.57625,1.5766,25400000.0
2009-09-03 02:51:00,1.57655,1.5767,1.5765,1.5766,14700000.0
2009-09-03 02:52:00,1.5766,1.5766,1.5764,1.57645,20100000.0
2009-09-03 02:53:00,1.5765,1.5765,1.57615,1.57615,56500000.0
2009-09-03 02:54:00,1.57625,1.57625,1.5758,1.57615,94200000.0
2009-09-03 02:55:00,1.5761,1.5764,1.576,1.576,48400000.0
2009-09-03 02:56:00,1.57595,1.57605,1.57575,1.57595,27400000.0
2009-09-03 02:57:00,1.576,1.57635,1.576,1.57635,50900000.0
2009-09-03 02:58:00,1.57635,1.57635,1.5762,1.5762,18100000.0
2009-09-03 02:59:00,1.5761,1.5761,1.5761,1.5761,3200000.0
2009-09-03 03:00:00,1.5762,1.57635,1.57585,1.57605,44600000.0
2009-09-03 03:01:00,1.57615,1.57625,1.5759,1.576,52200000.0
2009-09-03 03:02:00,1.5761,1.5762,1.5755,1.5758,49200000.0
2009-09-03 03:03:00,1.5758,1.576,1.5758,1.576,30200000.0
2009-09-03 03:04:00,1.5759,1.5762,1.5758,1.5759,15200000.0
2009-09-03 03:05:00,1.57585,1.5759,1.5758,1.57585,17400000.0
2009-09-03 03:06:00,1.5758,1.5762,1.5758,1.57615,31800000.0
2009-09-03 03:07:00,1.5762,1.5763,1.57615,1.57615,18400000.0
2009-09-03 03:08:00,1.57615,1.57615,1.57585,1.57605,33200000.0
2009-09-03 03:09:00,1.57605,1.5762,1.57595,1.57605,13600000.0
2009-09-03 03:10:00,1.576,1.576,1.57595,1.57595,3000000.0
2009-09-03 03:11:00,1.57585,1.57605,1.57585,1.57595,12200000.0
2009-09-03 03:12:00,1.57595,1.576,1.5758,1.5759,12600000.0
2009-09-03 03:13:00,1.57585,1.57615,1.57585,1.576,18400000.0
2009-09-03 03:14:00,1.5759,1.57605,1.5759,1.57605,2600000.0
2009-09-03 03:15:00,1.57595,1.5761,1.57595,1.576,3600000.0
2009-09-03 03:16:00,1.57615,1.5764,1.57605,1.5762,40600000.0
2009-09-03 03:17:00,1.5763,1.57635,1.5763,1.5763,5000000.0
2009-09-03 03:18:00,1.57635,1.57635,1.57625,1.57635,9400000.0
2009-09-03 03:19:00,1.57645,1.57645,1.5761,1.5763,38800000.0
2009-09-03 03:20:00,1.5763,1.5765,1.5763,1.5764,13200000.0
2009-09-03 03:21:00,1.5764,1.5766,1.5763,1.5764,33800000.0
2009-09-03 03:22:00,1.5764,1.57645,1.5764,1.57645,13000000.0
2009-09-03 03:23:00,1.57645,1.5767,1.5764,1.5766,10800000.0
2009-09-03 03:24:00,1.5766,1.5766,1.5764,1.57645,7000000.0
2009-09-03 03:25:00,1.57645,1.57645,1.57645,1.57645,1000000.0
2009-09-03 03:26:00,1.57645,1.5765,1.57615,1.57615,39600000.0
2009-09-03 03:27:00,1.57615,1.5762,1.57605,1.57605,14000000.0
2009-09-03 03:28:00,1.57605,1.5761,1.57585,1.57605,21100000.0
2009-09-03 03:29:00,1.5761,1.5762,1.576,1.5761,20000000.0
2009-09-03 03:30:00,1.57615,1.57615,1.5753,1.57595,81400000.0
2009-09-03 03:31:00,1.5759,1.5759,1.57545,1.57545,50700000.0
2009-09-03 03:32:00,1.5755,1.5756,1.5755,1.5756,26600000.0
2009-09-03 03:33:00,1.5756,1.5756,1.5756,1.5756,17000000.0
2009-09-03 03:34:00,1.5756,1.57575,1.5756,1.5756,30600000.0
2009-09-03 03:35:00,1.5756,1.5761,1.5756,1.57575,48100000.0
2009-09-03 03:36:00,1.57565,1.57605,1.57565,1.57585,36300000.0
2009-09-03 03:37:00,1.57585,1.57615,1.57585,1.57605,30400000.0
2009-09-03 03:38:00,1.57615,1.57615,1.5757,1.57605,43500000.0
2009-09-03 03:39:00,1.57595,1.57595,1.5758,1.5759,24000000.0
2009-09-03 03:40:00,1.57595,1.57605,1.57575,1.5758,29000000.0
2009-09-03 03:41:00,1.57575,1.57635,1.57575,1.57625,41800000.0
2009-09-03 03:42:00,1.5763,1.57635,1.5759,1.5761,58300000.0
2009-09-03 03:43:00,1.576,1.5761,1.57595,1.576,17700000.0
2009-09-03 03:44:00,1.5761,1.57615,1.57585,1.57585,24400000.0
2009-09-03 03:45:00,1.5759,1.57595,1.57585,1.57585,8600000.0
2009-09-03 03:46:00,1.5758,1.5758,1.5756,1.5756,19000000.0
2009-09-03 03:47:00,1.5756,1.5757,1.5756,1.5756,27000000.0
2009-09-03 03:48:00,1.5756,1.57565,1.5756,1.5756,30000000.0
2009-09-03 03:49:00,1.5756,1.5756,1.5756,1.5756,9000000.0
2009-09-03 03:50:00,1.5756,1.57565,1.5756,1.5756,19000000.0
2009-09-03 03:51:00,1.5757,1.5757,1.5756,1.5756,7600000.0
2009-09-03 03:52:00,1.5756,1.57605,1.5756,1.57605,23200000.0
2009-09-03 03:53:00,1.57605,1.57605,1.57575,1.57595,23200000.0
2009-09-03 03:54:00,1.576,1.5762,1.57595,1.5762,11800000.0
2009-09-03 03:55:00,1.5763,1.5763,1.5756,1.57565,32800000.0
2009-09-03 03:56:00,1.5756,1.57595,1.5756,1.57595,38400000.0
2009-09-03 03:57:00,1.5759,1.5759,1.5758,1.5759,29400000.0
2009-09-03 03:58:00,1.57595,1.57615,1.5757,1.57575,30000000.0
2009-09-03 03:59:00,1.5757,1.576,1.5756,1.5756,40700000.0
2009-09-03 04:00:00,1.5756,1.5757,1.5756,1.5756,26200000.0
2009-09-03 04:01:00,1.5756,1.5756,1.5756,1.5756,9000000.0
2009-09-03 04:02:00,1.5756,1.5757,1.5756,1.5757,13700000.0
2009-09-03 04:03:00,1.5757,1.5759,1.5756,1.5756,28000000.0
2009-09-03 04:04:00,1.5756,1.5756,1.5756,1.5756,1000000.0
2009-09-03 04:05:00,1.5756,1.5756,1.5756,1.5756,35000000.0
2009-09-03 04:06:00,1.5756,1.57575,1.5756,1.57575,10800000.0
2009-09-03 04:07:00,1.57585,1.57585,1.5756,1.57565,25000000.0
2009-09-03 04:08:00,1.57575,1.57575,1.5756,1.5756,24600000.0
2009-09-03 04:09:00,1.5756,1.5761,1.5756,1.57595,42000000.0
2009-09-03 04:10:00,1.57595,1.5761,1.57595,1.576,13800000.0
2009-09-03 04:11:00,1.57605,1.57605,1.57595,1.576,16000000.0
2009-09-03 04:12:00,1.57595,1.576,1.5759,1.576,10800000.0
2009-09-03 04:13:00,1.57605,1.5762,1.5757,1.5757,65200000.0
2009-09-03 04:14:00,1.5756,1.57575,1.5756,1.57565,44800000.0
2009-09-03 04:15:00,1.57565,1.57565,1.5756,1.5756,5800000.0
2009-09-03 04:16:00,1.5756,1.5756,1.5756,1.5756,32400000.0
2009-09-03 04:17:00,1.5756,1.5756,1.5756,1.5756,18400000.0
2009-09-03 04:18:00,1.5756,1.5756,1.5756,1.5756,16000000.0
2009-09-03 04:19:00,1.5756,1.5756,1.5756,1.5756,13000000.0
2009-09-03 04:20:00,1.5756,1.57565,1.5756,1.5756,21400000.0
2009-09-03 04:21:00,1.5756,1.5756,1.5756,1.5756,15000000.0
2009-09-03 04:22:00,1.5756,1.5756,1.5756,1.5756,6000000.0
2009-09-03 04:23:00,1.5756,1.5756,1.5756,1.5756,8000000.0
2009-09-03 04:24:00,1.5756,1.5756,1.5756,1.5756,6000000.0
2009-09-03 04:25:00,1.5756,1.5756,1.5756,1.5756,2000000.0
2009-09-03 04:26:00,1.5756,1.57565,1.5756,1.5756,18000000.0
2009-09-03 04:27:00,1.57565,1.57565,1.5756,1.5756,5800000.0
2009-09-03 04:28:00,1.5756,1.5756,1.5756,1.5756,6000000.0
2009-09-03 04:29:00,1.5756,1.57565,1.5756,1.5756,8400000.0
2009-09-03 04:30:00,1.5756,1.57565,1.5756,1.5756,10400000.0
2009-09-03 04:31:00,1.5756,1.57565,1.5756,1.5756,4400000.0
2009-09-03 04:32:00,1.5756,1.5756,1.5756,1.5756,1000000.0
2009-09-03 04:33:00,1.5756,1.57565,1.5756,1.5756,32400000.0
2009-09-03 04:34:00,1.5756,1.5756,1.5756,1.5756,20000000.0
2009-09-03 04:35:00,1.5756,1.5756,1.5756,1.5756,7000000.0
2009-09-03 04:36:00,1.5756,1.5756,1.5756,1.5756,6000000.0
2009-09-03 04:37:00,1.57496,1.57499,1.57495,1.57495,3000000.0
2009-09-03 04:38:00,1.57494,1.57499,1.57494,1.57494,3000000.0
2009-09-03 04:39:00,1.5756,1.5756,1.5756,1.5756,3000000.0
2009-09-03 04:40:00,1.5756,1.5756,1.5756,1.5756,4000000.0
2009-09-03 04:41:00,1.5756,1.57565,1.5756,1.57565,11000000.0
2009-09-03 04:42:00,1.57575,1.57575,1.5756,1.5756,55600000.0
2009-09-03 04:43:00,1.5756,1.5756,1.5756,1.5756,9000000.0
2009-09-03 04:44:00,1.5756,1.5756,1.5756,1.5756,16000000.0
2009-09-03 04:45:00,1.5756,1.5756,1.5756,1.5756,29000000.0
2009-09-03 04:46:00,1.5756,1.5756,1.5748,1.575,17000000.0
2009-09-03 04:47:00,1.57505,1.5755,1.57455,1.5747,56800000.0
2009-09-03 04:48:00,1.5748,1.5748,1.57455,1.57465,49400000.0
2009-09-03 04:49:00,1.57475,1.57475,1.5746,1.57465,9400000.0
2009-09-03 04:50:00,1.5748,1.57495,1.5745,1.57465,60800000.0
2009-09-03 04:51:00,1.5746,1.57495,1.57455,1.5749,49200000.0
2009-09-03 04:52:00,1.57495,1.575,1.5749,1.575,12000000.0
2009-09-03 04:53:00,1.57495,1.57515,1.57485,1.575,53400000.0
2009-09-03 04:54:00,1.57495,1.5752,1.57465,1.5748,93600000.0
2009-09-03 04:55:00,1.5748,1.575,1.5748,1.575,25600000.0
2009-09-03 04:56:00,1.57505,1.5751,1.57495,1.575,23800000.0
2009-09-03 04:57:00,1.57495,1.5751,1.57495,1.5751,10000000.0
2009-09-03 04:58:00,1.575,1.5752,1.575,1.5752,14200000.0
2009-09-03 04:59:00,1.5752,1.57535,1.5752,1.57535,24000000.0
2009-09-03 05:00:00,1.5754,1.57555,1.5751,1.57525,51000000.0
2009-09-03 05:01:00,1.57535,1.57535,1.57525,1.57525,2800000.0
2009-09-03 05:02:00,1.57525,1.5754,1.5749,1.5752,54000000.0
2009-09-03 05:03:00,1.5752,1.57555,1.5749,1.57545,65400000.0
2009-09-03 05:04:00,1.57535,1.57535,1.57515,1.5753,27400000.0
2009-09-03 05:05:00,1.57525,1.57545,1.57525,1.57545,11000000.0
2009-09-03 05:06:00,1.57545,1.57545,1.57525,1.57525,12600000.0
2009-09-03 05:07:00,1.57535,1.57535,1.57535,1.57535,2000000.0
2009-09-03 05:08:00,1.5753,1.5753,1.57515,1.5752,10600000.0
2009-09-03 05:09:00,1.5752,1.5752,1.5751,1.5751,16000000.0
2009-09-03 05:10:00,1.575,1.57515,1.575,1.57515,22800000.0
2009-09-03 05:11:00,1.57505,1.5754,1.57505,1.57535,13800000.0
2009-09-03 05:12:00,1.57545,1.5756,1.57535,1.5756,24000000.0
2009-09-03 05:13:00,1.57555,1.5756,1.5749,1.5751,48000000.0
2009-09-03 05:14:00,1.57505,1.57535,1.5748,1.5749,50600000.0
2009-09-03 05:15:00,1.57485,1.575,1.57455,1.5747,29200000.0
2009-09-03 05:16:00,1.5747,1.5748,1.5746,1.5746,29000000.0
2009-09-03 05:17:00,1.57455,1.5747,1.57455,1.5747,6000000.0
2009-09-03 05:18:00,1.57485,1.57485,1.5748,1.5748,4600000.0
2009-09-03 05:19:00,1.57475,1.5749,1.57435,1.5747,30800000.0
2009-09-03 05:20:00,1.5747,1.57505,1.5747,1.57485,50000000.0
2009-09-03 05:21:00,1.5749,1.5749,1.57475,1.57485,23200000.0
2009-09-03 05:22:00,1.5749,1.5751,1.5748,1.575,26200000.0
2009-09-03 05:23:00,1.575,1.57525,1.57485,1.5752,37000000.0
2009-09-03 05:24:00,1.57525,1.57535,1.575,1.575,42600000.0
2009-09-03 05:25:00,1.57505,1.57515,1.57475,1.57505,37800000.0
2009-09-03 05:26:00,1.575,1.57505,1.57485,1.57485,31400000.0
2009-09-03 05:27:00,1.57485,1.57485,1.5744,1.5744,20000000.0
2009-09-03 05:28:00,1.57445,1.57445,1.57395,1.57395,10800000.0
2009-09-03 05:29:00,1.57395,1.5744,1.5739,1.57435,42600000.0
2009-09-03 05:30:00,1.5743,1.57445,1.5743,1.5744,14000000.0
2009-09-03 05:31:00,1.57435,1.57435,1.5743,1.57435,7000000.0
2009-09-03 05:32:00,1.57425,1.5743,1.57385,1.5743,47000000.0
2009-09-03 05:33:00,1.5744,1.5744,1.5742,1.57425,37800000.0
2009-09-03 05:34:00,1.5743,1.5744,1.5742,1.5742,28800000.0
2009-09-03 05:35:00,1.5741,1.5741,1.574,1.574,12200000.0
2009-09-03 05:36:00,1.5741,1.5744,1.5741,1.5743,10400000.0
2009-09-03 05:37:00,1.57435,1.57455,1.57425,1.57435,51200000.0
2009-09-03 05:38:00,1.5744,1.5744,1.5742,1.5742,14800000.0
2009-09-03 05:39:00,1.5742,1.57435,1.57395,1.57405,25200000.0
2009-09-03 05:40:00,1.57415,1.57415,1.57385,1.57395,68800000.0
2009-09-03 05:41:00,1.57395,1.5743,1.5739,1.57405,52200000.0
2009-09-03 05:42:00,1.57405,1.57405,1.57365,1.57365,39000000.0
2009-09-03 05:43:00,1.5737,1.57375,1.57345,1.5735,40200000.0
2009-09-03 05:44:00,1.57355,1.5738,1.57345,1.5738,32800000.0
2009-09-03 05:45:00,1.57345,1.5737,1.5734,1.57355,34600000.0
2009-09-03 05:46:00,1.57355,1.5738,1.5735,1.5737,74800000.0
2009-09-03 05:47:00,1.5738,1.5738,1.57365,1.5737,41200000.0
2009-09-03 05:48:00,1.5737,1.57375,1.57345,1.57375,45400000.0
2009-09-03 05:49:00,1.57365,1.57365,1.57355,1.57365,25000000.0
2009-09-03 05:50:00,1.57365,1.57375,1.57365,1.5737,28600000.0
2009-09-03 05:51:00,1.5737,1.5737,1.5737,1.5737,3200000.0
2009-09-03 05:52:00,1.5737,1.5738,1.5737,1.5738,7000000.0
2009-09-03 05:53:00,1.57365,1.5738,1.57355,1.5737,37600000.0
2009-09-03 05:54:00,1.5738,1.5738,1.5737,1.5738,13800000.0
2009-09-03 05:55:00,1.5738,1.5738,1.5738,1.5738,5600000.0
2009-09-03 05:56:00,1.57375,1.5739,1.57375,1.57385,10000000.0
2009-09-03 05:57:00,1.57375,1.57385,1.57355,1.57375,25000000.0
2009-09-03 05:58:00,1.57375,1.57395,1.57365,1.5737,68200000.0
2009-09-03 05:59:00,1.57365,1.5737,1.5736,1.57365,26200000.0
2009-09-03 06:00:00,1.5737,1.57405,1.5737,1.57405,24600000.0
2009-09-03 06:01:00,1.57405,1.57405,1.57405,1.57405,1600000.0
2009-09-03 06:02:00,1.57405,1.57405,1.5739,1.57395,22200000.0
2009-09-03 06:03:00,1.57395,1.5741,1.57395,1.57405,15200000.0
2009-09-03 06:04:00,1.57405,1.5742,1.57395,1.57395,47000000.0
2009-09-03 06:05:00,1.57395,1.57395,1.57395,1.57395,1600000.0
2009-09-03 06:06:00,1.57395,1.574,1.5738,1.5739,16400000.0
2009-09-03 06:07:00,1.57385,1.574,1.5738,1.57395,28200000.0
2009-09-03 06:08:00,1.574,1.57415,1.57395,1.57415,11600000.0
2009-09-03 06:09:00,1.5741,1.5741,1.57405,1.5741,5600000.0
2009-09-03 06:10:00,1.57405,1.5741,1.574,1.5741,4400000.0
2009-09-03 06:11:00,1.5741,1.57415,1.5741,1.57415,3800000.0
2009-09-03 06:12:00,1.5742,1.5742,1.5741,1.5742,44200000.0
2009-09-03 06:13:00,1.5742,1.5745,1.5742,1.57445,35000000.0
2009-09-03 06:14:00,1.5745,1.5749,1.5745,1.57485,30800000.0
2009-09-03 06:15:00,1.5747,1.5747,1.57415,1.5742,44800000.0
2009-09-03 06:16:00,1.5742,1.5744,1.5742,1.5743,49800000.0
2009-09-03 06:17:00,1.57425,1.57445,1.5741,1.57435,26600000.0
2009-09-03 06:18:00,1.57435,1.57435,1.57415,1.5742,31000000.0
2009-09-03 06:19:00,1.5743,1.5745,1.5743,1.57445,34000000.0
2009-09-03 06:20:00,1.5745,1.5747,1.5744,1.5745,61800000.0
2009-09-03 06:21:00,1.57445,1.57445,1.5743,1.57435,23600000.0
2009-09-03 06:22:00,1.5744,1.57445,1.57435,1.57435,24600000.0
2009-09-03 06:23:00,1.57435,1.5744,1.5743,1.57435,36200000.0
2009-09-03 06:24:00,1.5744,1.5744,1.57415,1.57435,50600000.0
2009-09-03 06:25:00,1.57425,1.57435,1.57425,1.5743,35000000.0
2009-09-03 06:26:00,1.5743,1.57435,1.57425,1.5743,29600000.0
2009-09-03 06:27:00,1.57435,1.57435,1.57425,1.5743,14600000.0
2009-09-03 06:28:00,1.5742,1.5743,1.5742,1.5743,3400000.0
2009-09-03 06:29:00,1.57425,1.57435,1.57415,1.57425,66400000.0
2009-09-03 06:30:00,1.57425,1.57435,1.5739,1.574,46200000.0
2009-09-03 06:31:00,1.574,1.5741,1.5739,1.574,69000000.0
2009-09-03 06:32:00,1.57405,1.5742,1.57395,1.5742,27600000.0
2009-09-03 06:33:00,1.5741,1.5741,1.57405,1.5741,15600000.0
2009-09-03 06:34:00,1.5741,1.5743,1.5741,1.5742,49800000.0
2009-09-03 06:35:00,1.57415,1.57415,1.57395,1.57415,38000000.0
2009-09-03 06:36:00,1.57415,1.57415,1.574,1.574,37800000.0
2009-09-03 06:37:00,1.57405,1.5742,1.574,1.5741,18200000.0
2009-09-03 06:38:00,1.5741,1.5742,1.5741,1.5741,9200000.0
2009-09-03 06:39:00,1.5742,1.5742,1.5742,1.5742,1000000.0
2009-09-03 06:40:00,1.57415,1.57415,1.5737,1.5739,40000000.0
2009-09-03 06:41:00,1.57395,1.5743,1.57395,1.57415,43400000.0
2009-09-03 06:42:00,1.57405,1.5744,1.57405,1.57425,35400000.0
2009-09-03 06:43:00,1.57425,1.5743,1.57415,1.5742,32000000.0
2009-09-03 06:44:00,1.57415,1.5743,1.57415,1.5743,24000000.0
2009-09-03 06:45:00,1.57435,1.57435,1.57425,1.57425,18600000.0
2009-09-03 06:46:00,1.57425,1.57425,1.574,1.5741,43800000.0
2009-09-03 06:47:00,1.5741,1.5741,1.574,1.57405,30600000.0
2009-09-03 06:48:00,1.57405,1.57415,1.574,1.57405,25200000.0
2009-09-03 06:49:00,1.574,1.5744,1.5739,1.5744,66400000.0
2009-09-03 06:50:00,1.57435,1.5744,1.57415,1.57415,24600000.0
2009-09-03 06:51:00,1.5741,1.5744,1.5741,1.5742,41000000.0
2009-09-03 06:52:00,1.57425,1.5743,1.57415,1.57425,23200000.0
2009-09-03 06:53:00,1.5743,1.57445,1.5743,1.57435,43200000.0
2009-09-03 06:54:00,1.5744,1.5744,1.57415,1.57415,19600000.0
2009-09-03 06:55:00,1.5741,1.5742,1.57395,1.5742,79200000.0
2009-09-03 06:56:00,1.5742,1.5742,1.5741,1.57415,34600000.0
2009-09-03 06:57:00,1.5742,1.57445,1.5742,1.57425,50800000.0
2009-09-03 06:58:00,1.57435,1.57435,1.5741,1.57415,40400000.0
2009-09-03 06:59:00,1.5742,1.5742,1.57415,1.57415,53400000.0
2009-09-03 07:00:00,1.5742,1.5744,1.57415,1.5744,51600000.0
2009-09-03 07:01:00,1.5743,1.5745,1.5743,1.57445,24200000.0
2009-09-03 07:02:00,1.5744,1.57465,1.57435,1.57435,22200000.0
2009-09-03 07:03:00,1.5744,1.57445,1.57435,1.5744,15800000.0
2009-09-03 07:04:00,1.5745,1.5745,1.57435,1.57445,40400000.0
2009-09-03 07:05:00,1.5744,1.57445,1.5743,1.57435,56400000.0
2009-09-03 07:06:00,1.5742,1.5743,1.57415,1.5743,37000000.0
2009-09-03 07:07:00,1.57425,1.5743,1.57405,1.57405,21400000.0
2009-09-03 07:08:00,1.57405,1.57415,1.57405,1.57415,4600000.0
2009-09-03 07:09:00,1.5741,1.5743,1.574,1.5743,54600000.0
2009-09-03 07:10:00,1.57425,1.5743,1.57405,1.57415,33400000.0
2009-09-03 07:11:00,1.57415,1.5742,1.57405,1.5741,14200000.0
2009-09-03 07:12:00,1.57405,1.57415,1.57405,1.5741,27200000.0
2009-09-03 07:13:00,1.57405,1.5742,1.57405,1.5742,16600000.0
2009-09-03 07:14:00,1.5742,1.5742,1.5737,1.5738,49200000.0
2009-09-03 07:15:00,1.57385,1.57405,1.5738,1.574,45200000.0
2009-09-03 07:16:00,1.57405,1.57435,1.57405,1.5743,56200000.0
2009-09-03 07:17:00,1.5743,1.57445,1.57415,1.5743,31600000.0
2009-09-03 07:18:00,1.5743,1.5744,1.5743,1.5744,2800000.0
2009-09-03 07:19:00,1.57435,1.57445,1.5743,1.57435,14000000.0
2009-09-03 07:20:00,1.5744,1.5746,1.5744,1.5744,42400000.0
2009-09-03 07:21:00,1.5745,1.5745,1.5743,1.57435,37200000.0
2009-09-03 07:22:00,1.57445,1.57455,1.57435,1.57445,28400000.0
2009-09-03 07:23:00,1.5744,1.57465,1.5744,1.57465,43600000.0
2009-09-03 07:24:00,1.5746,1.5747,1.57435,1.57445,89800000.0
2009-09-03 07:25:00,1.57445,1.57505,1.5743,1.57465,46800000.0
2009-09-03 07:26:00,1.57465,1.57495,1.57465,1.57485,31400000.0
2009-09-03 07:27:00,1.57485,1.57495,1.57475,1.5749,46800000.0
2009-09-03 07:28:00,1.57485,1.57495,1.57485,1.5749,20800000.0
2009-09-03 07:29:00,1.5749,1.5749,1.5748,1.5749,20800000.0
2009-09-03 07:30:00,1.57485,1.57505,1.57485,1.57505,24200000.0
2009-09-03 07:31:00,1.57495,1.5754,1.5747,1.57495,78800000.0
2009-09-03 07:32:00,1.5749,1.575,1.5747,1.57475,51200000.0
2009-09-03 07:33:00,1.57475,1.5749,1.57475,1.5748,10200000.0
2009-09-03 07:34:00,1.5749,1.5749,1.5746,1.5746,8000000.0
2009-09-03 07:35:00,1.57465,1.5749,1.57465,1.5747,29600000.0
2009-09-03 07:36:00,1.5747,1.57475,1.57455,1.57455,32000000.0
2009-09-03 07:37:00,1.57455,1.5746,1.5745,1.5746,32800000.0
2009-09-03 07:38:00,1.5746,1.5747,1.57445,1.57465,27600000.0
2009-09-03 07:39:00,1.5746,1.57465,1.57435,1.57455,57600000.0
2009-09-03 07:40:00,1.5744,1.57465,1.5743,1.5744,39600000.0
2009-09-03 07:41:00,1.57445,1.5745,1.57445,1.57445,9000000.0
2009-09-03 07:42:00,1.5745,1.5745,1.57445,1.57445,3000000.0
2009-09-03 07:43:00,1.5745,1.5745,1.57435,1.57445,26000000.0
2009-09-03 07:44:00,1.57435,1.5747,1.57435,1.5746,44400000.0
2009-09-03 07:45:00,1.5745,1.5746,1.57435,1.57435,23800000.0
2009-09-03 07:46:00,1.5744,1.5745,1.57385,1.5739,38400000.0
2009-09-03 07:47:00,1.5739,1.5741,1.5739,1.574,25200000.0
2009-09-03 07:48:00,1.5739,1.5739,1.57365,1.57375,35600000.0
2009-09-03 07:49:00,1.57375,1.57385,1.5736,1.57365,51600000.0
2009-09-03 07:50:00,1.5737,1.5741,1.5737,1.5741,57400000.0
2009-09-03 07:51:00,1.5741,1.5741,1.5738,1.5741,31000000.0
2009-09-03 07:52:00,1.5741,1.5741,1.5738,1.5739,36400000.0
2009-09-03 07:53:00,1.5739,1.57405,1.5738,1.5738,43200000.0
2009-09-03 07:54:00,1.5739,1.5739,1.5735,1.5737,46600000.0
2009-09-03 07:55:00,1.5737,1.5737,1.5731,1.57335,91700000.0
2009-09-03 07:56:00,1.57335,1.57365,1.57335,1.57355,46600000.0
2009-09-03 07:57:00,1.57355,1.5737,1.57335,1.57335,71400000.0
2009-09-03 07:58:00,1.5733,1.57345,1.5733,1.57345,48800000.0
2009-09-03 07:59:00,1.5735,1.57385,1.5735,1.5737,24600000.0
2009-09-03 08:00:00,1.57375,1.57395,1.5737,1.5737,97200000.0
2009-09-03 08:01:00,1.5737,1.57405,1.5736,1.57395,64500000.0
2009-09-03 08:02:00,1.57395,1.57405,1.57375,1.57375,140100000.0
2009-09-03 08:03:00,1.57375,1.57395,1.5732,1.5735,191700000.0
2009-09-03 08:04:00,1.57365,1.5738,1.57315,1.57325,182300000.0
2009-09-03 08:05:00,1.57315,1.5733,1.57285,1.57315,309800000.0
2009-09-03 08:06:00,1.5733,1.5733,1.57265,1.57325,247400000.0
2009-09-03 08:07:00,1.57325,1.5734,1.57305,1.5731,87400000.0
2009-09-03 08:08:00,1.57305,1.57315,1.57255,1.5727,142200000.0
2009-09-03 08:09:00,1.57275,1.57315,1.57275,1.57295,111900000.0
2009-09-03 08:10:00,1.5729,1.5732,1.57265,1.5732,97900000.0
2009-09-03 08:11:00,1.57315,1.5733,1.57295,1.57305,112100000.0
2009-09-03 08:12:00,1.57295,1.57295,1.57265,1.5727,58600000.0
2009-09-03 08:13:00,1.5728,1.57335,1.57275,1.57305,59600000.0
2009-09-03 08:14:00,1.573,1.5731,1.57275,1.57275,116700000.0
2009-09-03 08:15:00,1.5729,1.57345,1.5728,1.573,128600000.0
2009-09-03 08:16:00,1.573,1.57315,1.5729,1.57305,173600000.0
2009-09-03 08:17:00,1.573,1.5731,1.5728,1.57305,128600000.0
2009-09-03 08:18:00,1.57305,1.5734,1.57305,1.5732,122800000.0
2009-09-03 08:19:00,1.57325,1.57355,1.573,1.573,100400000.0
2009-09-03 08:20:00,1.57305,1.57305,1.57245,1.57245,135900000.0
2009-09-03 08:21:00,1.57245,1.57295,1.5723,1.5727,139800000.0
2009-09-03 08:22:00,1.5727,1.57305,1.5725,1.57295,115200000.0
2009-09-03 08:23:00,1.57305,1.57315,1.57275,1.57315,133800000.0
2009-09-03 08:24:00,1.5731,1.5736,1.573,1.5735,159600000.0
2009-09-03 08:25:00,1.57345,1.5736,1.5731,1.57315,102600000.0
2009-09-03 08:26:00,1.57315,1.57345,1.5729,1.57345,83000000.0
2009-09-03 08:27:00,1.5735,1.57385,1.5733,1.5736,105600000.0
2009-09-03 08:28:00,1.5735,1.5738,1.57345,1.57375,67800000.0
2009-09-03 08:29:00,1.5738,1.5742,1.5738,1.5741,85000000.0
2009-09-03 08:30:00,1.57405,1.57455,1.5738,1.5744,76500000.0
2009-09-03 08:31:00,1.57445,1.57455,1.574,1.5742,67600000.0
2009-09-03 08:32:00,1.5742,1.5742,1.5737,1.5738,54200000.0
2009-09-03 08:33:00,1.5738,1.57385,1.5736,1.5737,40200000.0
2009-09-03 08:34:00,1.5737,1.5738,1.57355,1.5737,48200000.0
2009-09-03 08:35:00,1.5738,1.5738,1.57335,1.57345,101000000.0
2009-09-03 08:36:00,1.5734,1.5736,1.57335,1.5735,107300000.0
2009-09-03 08:37:00,1.5735,1.57365,1.5734,1.57355,58600000.0
2009-09-03 08:38:00,1.57365,1.57375,1.5735,1.5736,62400000.0
2009-09-03 08:39:00,1.5736,1.57395,1.57345,1.57365,47200000.0
2009-09-03 08:40:00,1.5736,1.5738,1.5736,1.57375,14600000.0
2009-09-03 08:41:00,1.5736,1.57365,1.57345,1.5736,71000000.0
2009-09-03 08:42:00,1.5736,1.57375,1.57355,1.57365,58600000.0
2009-09-03 08:43:00,1.5736,1.57375,1.57315,1.57315,61000000.0
2009-09-03 08:44:00,1.57325,1.5733,1.57295,1.57315,79800000.0
2009-09-03 08:45:00,1.573,1.57345,1.573,1.5732,60600000.0
2009-09-03 08:46:00,1.57325,1.57375,1.57325,1.5737,89000000.0
2009-09-03 08:47:00,1.57375,1.57465,1.57375,1.57465,115700000.0
2009-09-03 08:48:00,1.57455,1.5747,1.5743,1.5743,111800000.0
2009-09-03 08:49:00,1.5742,1.5744,1.57415,1.5743,74200000.0
2009-09-03 08:50:00,1.5743,1.5744,1.5742,1.5743,37900000.0
2009-09-03 08:51:00,1.5743,1.5744,1.5741,1.57415,57000000.0
2009-09-03 08:52:00,1.5742,1.5747,1.57395,1.5746,89000000.0
2009-09-03 08:53:00,1.5746,1.5746,1.57245,1.5725,88100000.0
2009-09-03 08:54:00,1.57245,1.57325,1.5722,1.57325,239200000.0
2009-09-03 08:55:00,1.57325,1.57355,1.57295,1.57315,135000000.0
2009-09-03 08:56:00,1.57315,1.5735,1.57305,1.5731,110000000.0
2009-09-03 08:57:00,1.57315,1.5735,1.57315,1.5732,103100000.0
2009-09-03 08:58:00,1.57325,1.57365,1.57295,1.5733,128500000.0
2009-09-03 08:59:00,1.57335,1.5741,1.57325,1.5739,161700000.0
2009-09-03 09:00:00,1.574,1.574,1.5736,1.57385,101100000.0
2009-09-03 09:01:00,1.57385,1.574,1.5736,1.57395,118600000.0
2009-09-03 09:02:00,1.574,1.5742,1.5737,1.57405,127600000.0
2009-09-03 09:03:00,1.57405,1.57425,1.5737,1.57385,145000000.0
2009-09-03 09:04:00,1.5739,1.57395,1.57355,1.5737,146700000.0
2009-09-03 09:05:00,1.57375,1.5741,1.5736,1.57385,164700000.0
2009-09-03 09:06:00,1.57385,1.5741,1.57365,1.5738,79500000.0
2009-09-03 09:07:00,1.57385,1.57425,1.57385,1.57395,50900000.0
2009-09-03 09:08:00,1.574,1.57425,1.57385,1.57385,80300000.0
2009-09-03 09:09:00,1.5739,1.57435,1.5738,1.5743,100600000.0
2009-09-03 09:10:00,1.5742,1.57445,1.5738,1.5739,132800000.0
2009-09-03 09:11:00,1.5739,1.57455,1.5738,1.57455,104800000.0
2009-09-03 09:12:00,1.57455,1.57485,1.5744,1.5744,90700000.0
2009-09-03 09:13:00,1.5744,1.5749,1.5744,1.57485,163800000.0
2009-09-03 09:14:00,1.57495,1.57525,1.57475,1.5749,74900000.0
2009-09-03 09:15:00,1.57495,1.5753,1.57465,1.5753,119900000.0
2009-09-03 09:16:00,1.5753,1.5754,1.57505,1.5753,149900000.0
2009-09-03 09:17:00,1.57535,1.5756,1.5753,1.57545,76900000.0
2009-09-03 09:18:00,1.57555,1.57555,1.57465,1.57475,96000000.0
2009-09-03 09:19:00,1.57475,1.5749,1.57395,1.57435,105200000.0
2009-09-03 09:20:00,1.5744,1.5744,1.57415,1.5742,90200000.0
2009-09-03 09:21:00,1.57415,1.5744,1.57415,1.57425,68900000.0
2009-09-03 09:22:00,1.57425,1.5744,1.5741,1.5744,84900000.0
2009-09-03 09:23:00,1.57445,1.57445,1.57415,1.5742,194400000.0
2009-09-03 09:24:00,1.57425,1.57445,1.5742,1.57425,126900000.0
2009-09-03 09:25:00,1.5742,1.57465,1.5742,1.5745,144200000.0
2009-09-03 09:26:00,1.5744,1.5747,1.5744,1.57465,111800000.0
2009-09-03 09:27:00,1.57465,1.5747,1.5744,1.5744,53700000.0
2009-09-03 09:28:00,1.5744,1.57455,1.57415,1.57425,69500000.0
2009-09-03 09:29:00,1.5743,1.5745,1.57415,1.5742,58800000.0
2009-09-03 09:30:00,1.5742,1.5743,1.5739,1.57405,111500000.0
2009-09-03 09:31:00,1.57415,1.57435,1.574,1.574,56700000.0
2009-09-03 09:32:00,1.57415,1.57425,1.5738,1.57395,82100000.0
2009-09-03 09:33:00,1.57395,1.5742,1.5738,1.5739,68900000.0
2009-09-03 09:34:00,1.57385,1.57425,1.57385,1.5741,61900000.0
2009-09-03 09:35:00,1.57405,1.57435,1.5738,1.5738,79000000.0
2009-09-03 09:36:00,1.5738,1.5746,1.5737,1.57425,135900000.0
2009-09-03 09:37:00,1.5743,1.5747,1.574,1.5747,106400000.0
2009-09-03 09:38:00,1.57475,1.57485,1.5746,1.5748,55400000.0
2009-09-03 09:39:00,1.57475,1.57495,1.5746,1.5746,130300000.0
2009-09-03 09:40:00,1.57465,1.5748,1.57435,1.57435,89400000.0
2009-09-03 09:41:00,1.57445,1.57475,1.5744,1.5744,77700000.0
2009-09-03 09:42:00,1.5743,1.5746,1.5742,1.57435,55800000.0
2009-09-03 09:43:00,1.57435,1.5746,1.57425,1.57435,60400000.0
2009-09-03 09:44:00,1.57435,1.5745,1.57395,1.5743,101600000.0
2009-09-03 09:45:00,1.57425,1.5749,1.574,1.57445,223200000.0
2009-09-03 09:46:00,1.57445,1.57475,1.5743,1.57455,89800000.0
2009-09-03 09:47:00,1.57455,1.57465,1.574,1.5741,97700000.0
2009-09-03 09:48:00,1.5741,1.57435,1.57405,1.5742,148900000.0
2009-09-03 09:49:00,1.5742,1.57455,1.57415,1.5743,168200000.0
2009-09-03 09:50:00,1.5743,1.57435,1.5741,1.57425,35700000.0
2009-09-03 09:51:00,1.5742,1.5743,1.57405,1.57405,84600000.0
2009-09-03 09:52:00,1.57405,1.57445,1.57405,1.57435,84200000.0
2009-09-03 09:53:00,1.57435,1.57455,1.57435,1.57445,55800000.0
2009-09-03 09:54:00,1.57455,1.57465,1.57415,1.5743,302700000.0
2009-09-03 09:55:00,1.57425,1.5746,1.57385,1.57405,182000000.0
2009-09-03 09:56:00,1.574,1.5743,1.5737,1.5743,137400000.0
2009-09-03 09:57:00,1.57425,1.5743,1.57405,1.5741,137100000.0
2009-09-03 09:58:00,1.5742,1.5745,1.5741,1.57425,99200000.0
2009-09-03 09:59:00,1.5743,1.5752,1.5739,1.5752,207900000.0
2009-09-03 10:00:00,1.57515,1.57515,1.5745,1.57485,100200000.0
2009-09-03 10:01:00,1.57495,1.5756,1.57495,1.5753,124800000.0
2009-09-03 10:02:00,1.5753,1.5753,1.5749,1.5751,244800000.0
2009-09-03 10:03:00,1.5751,1.5756,1.575,1.5751,312200000.0
2009-09-03 10:04:00,1.5751,1.5752,1.5743,1.5743,303400000.0
2009-09-03 10:05:00,1.57425,1.5745,1.57415,1.57445,307600000.0
2009-09-03 10:06:00,1.57445,1.57455,1.57435,1.57445,175400000.0
2009-09-03 10:07:00,1.5745,1.57465,1.5743,1.5744,165200000.0
2009-09-03 10:08:00,1.5743,1.5745,1.5742,1.5743,149600000.0
2009-09-03 10:09:00,1.57435,1.5746,1.57435,1.5745,67500000.0
2009-09-03 10:10:00,1.5745,1.57475,1.5743,1.57475,57600000.0
2009-09-03 10:11:00,1.5749,1.5749,1.57435,1.5746,63200000.0
2009-09-03 10:12:00,1.5746,1.5747,1.57425,1.5744,44900000.0
2009-09-03 10:13:00,1.5745,1.5746,1.5741,1.57435,34700000.0
2009-09-03 10:14:00,1.5744,1.5745,1.5744,1.5744,17600000.0
2009-09-03 10:15:00,1.57435,1.57465,1.57435,1.57455,27000000.0
2009-09-03 10:16:00,1.5744,1.5746,1.57425,1.5745,103800000.0
2009-09-03 10:17:00,1.5745,1.5745,1.57415,1.57425,40000000.0
2009-09-03 10:18:00,1.57435,1.5745,1.5742,1.5745,40700000.0
2009-09-03 10:19:00,1.5745,1.5745,1.5745,1.5745,120000000.0
2009-09-03 10:20:00,1.5745,1.5745,1.5745,1.5745,165000000.0
2009-09-03 10:21:00,1.5745,1.5748,1.5745,1.57465,136200000.0
2009-09-03 10:22:00,1.57465,1.5756,1.57455,1.5756,67200000.0
2009-09-03 10:23:00,1.575,1.5753,1.5749,1.5751,50800000.0
2009-09-03 10:24:00,1.5751,1.57535,1.57495,1.57515,175900000.0
2009-09-03 10:25:00,1.57515,1.57515,1.575,1.57515,90000000.0
2009-09-03 10:26:00,1.57515,1.57545,1.57505,1.5753,77200000.0
2009-09-03 10:27:00,1.5753,1.5755,1.57515,1.57545,119200000.0
2009-09-03 10:28:00,1.5755,1.57575,1.5755,1.5756,61900000.0
2009-09-03 10:29:00,1.5756,1.57585,1.5755,1.5757,101500000.0
2009-09-03 10:30:00,1.57565,1.57565,1.57515,1.5753,200200000.0
2009-09-03 10:31:00,1.57515,1.57535,1.57505,1.5753,130300000.0
2009-09-03 10:32:00,1.5753,1.5753,1.575,1.57505,69100000.0
2009-09-03 10:33:00,1.57505,1.5752,1.57495,1.5751,130100000.0
2009-09-03 10:34:00,1.575,1.57505,1.5749,1.57505,71300000.0
2009-09-03 10:35:00,1.5751,1.5751,1.57495,1.575,91400000.0
2009-09-03 10:36:00,1.575,1.57595,1.575,1.5758,129500000.0
2009-09-03 10:37:00,1.5758,1.57635,1.5757,1.5763,86200000.0
2009-09-03 10:38:00,1.5762,1.5767,1.57615,1.57665,120100000.0
2009-09-03 10:39:00,1.57665,1.5768,1.576,1.57615,173700000.0
2009-09-03 10:40:00,1.5762,1.57635,1.57605,1.5762,107700000.0
2009-09-03 10:41:00,1.57615,1.57645,1.5759,1.5762,100400000.0
2009-09-03 10:42:00,1.5761,1.5761,1.5755,1.57595,115800000.0
2009-09-03 10:43:00,1.5759,1.57595,1.57475,1.575,193600000.0
2009-09-03 10:44:00,1.57485,1.57485,1.5742,1.5743,178800000.0
2009-09-03 10:45:00,1.5744,1.5744,1.57385,1.5741,166600000.0
2009-09-03 10:46:00,1.5741,1.57425,1.5737,1.5737,201400000.0
2009-09-03 10:47:00,1.5737,1.57395,1.57345,1.5738,150800000.0
2009-09-03 10:48:00,1.5737,1.574,1.5736,1.57385,111900000.0
2009-09-03 10:49:00,1.57395,1.57405,1.5736,1.57395,160700000.0
2009-09-03 10:50:00,1.57395,1.574,1.5737,1.574,145200000.0
2009-09-03 10:51:00,1.5739,1.5744,1.5739,1.57395,160500000.0
2009-09-03 10:52:00,1.57395,1.57405,1.5734,1.5735,63100000.0
2009-09-03 10:53:00,1.5735,1.5737,1.5735,1.57365,104100000.0
2009-09-03 10:54:00,1.57365,1.5737,1.57335,1.5737,73600000.0
2009-09-03 10:55:00,1.5737,1.5738,1.57355,1.57365,62400000.0
2009-09-03 10:56:00,1.5737,1.5742,1.57365,1.57405,133200000.0
2009-09-03 10:57:00,1.5741,1.5741,1.57375,1.57375,36100000.0
2009-09-03 10:58:00,1.5736,1.5739,1.57355,1.5739,191400000.0
2009-09-03 10:59:00,1.5738,1.57385,1.5735,1.5737,165700000.0
2009-09-03 11:00:00,1.57375,1.5741,1.57335,1.57405,99100000.0
2009-09-03 11:01:00,1.5741,1.5745,1.57385,1.57395,111800000.0
2009-09-03 11:02:00,1.57395,1.5743,1.5736,1.5743,208500000.0
2009-09-03 11:03:00,1.5743,1.57445,1.57425,1.5743,67000000.0
2009-09-03 11:04:00,1.5743,1.5743,1.57395,1.57405,75500000.0
2009-09-03 11:05:00,1.5741,1.57435,1.5739,1.57435,90800000.0
2009-09-03 11:06:00,1.5744,1.57445,1.57385,1.57395,106400000.0
2009-09-03 11:07:00,1.5739,1.57395,1.57365,1.5737,135400000.0
2009-09-03 11:08:00,1.5737,1.57375,1.57225,1.57225,309800000.0
2009-09-03 11:09:00,1.5722,1.5728,1.5721,1.5725,311800000.0
2009-09-03 11:10:00,1.5725,1.5725,1.57065,1.57185,424550000.0
2009-09-03 11:11:00,1.57175,1.5719,1.57135,1.57185,120600000.0
2009-09-03 11:12:00,1.57185,1.572,1.571,1.5714,395400000.0
2009-09-03 11:13:00,1.57145,1.57175,1.57125,1.57125,321600000.0
2009-09-03 11:14:00,1.57125,1.57145,1.57115,1.5714,142600000.0
2009-09-03 11:15:00,1.5714,1.5717,1.5714,1.5716,294400000.0
2009-09-03 11:16:00,1.57175,1.5719,1.57145,1.5715,136200000.0
2009-09-03 11:17:00,1.5715,1.5715,1.57125,1.57135,160800000.0
2009-09-03 11:18:00,1.57145,1.5715,1.57115,1.57125,181000000.0
2009-09-03 11:19:00,1.57125,1.57165,1.57125,1.57155,234400000.0
2009-09-03 11:20:00,1.5716,1.57175,1.57135,1.5716,271600000.0
2009-09-03 11:21:00,1.57165,1.5717,1.5716,1.5717,34400000.0
2009-09-03 11:22:00,1.57175,1.57175,1.5715,1.57175,213000000.0
2009-09-03 11:23:00,1.57175,1.5719,1.57175,1.57175,162400000.0
2009-09-03 11:24:00,1.57175,1.5718,1.57145,1.5717,249600000.0
2009-09-03 11:25:00,1.5717,1.5722,1.5717,1.5721,90800000.0
2009-09-03 11:26:00,1.5721,1.5726,1.5721,1.5726,112000000.0
2009-09-03 11:27:00,1.5726,1.5727,1.5724,1.57255,67200000.0
2009-09-03 11:28:00,1.57255,1.57265,1.5724,1.57255,46400000.0
2009-09-03 11:29:00,1.5725,1.57255,1.57235,1.57245,40000000.0
2009-09-03 11:30:00,1.57245,1.5728,1.5724,1.57265,75200000.0
2009-09-03 11:31:00,1.5726,1.5736,1.5726,1.5736,64000000.0
2009-09-03 11:32:00,1.57365,1.57405,1.57335,1.57395,81600000.0
2009-09-03 11:33:00,1.574,1.5744,1.57395,1.5744,38400000.0
2009-09-03 11:34:00,1.5744,1.5745,1.57385,1.5739,60000000.0
2009-09-03 11:35:00,1.57385,1.5739,1.5738,1.5739,40000000.0
2009-09-03 11:36:00,1.5739,1.5742,1.5738,1.5741,51200000.0
2009-09-03 11:37:00,1.57415,1.5742,1.57395,1.5742,36000000.0
2009-09-03 11:38:00,1.5743,1.57445,1.5743,1.57435,56800000.0
2009-09-03 11:39:00,1.5744,1.5744,1.5738,1.574,116400000.0
2009-09-03 11:40:00,1.57395,1.57415,1.57375,1.57395,183600000.0
2009-09-03 11:41:00,1.57395,1.57405,1.57355,1.57385,138600000.0
2009-09-03 11:42:00,1.57395,1.57425,1.57385,1.57415,66400000.0
2009-09-03 11:43:00,1.57415,1.57415,1.574,1.57405,110200000.0
2009-09-03 11:44:00,1.57415,1.57425,1.57385,1.5739,388600000.0
2009-09-03 11:45:00,1.5739,1.57395,1.57375,1.5738,137600000.0
2009-09-03 11:46:00,1.5738,1.57395,1.57375,1.57395,201800000.0
2009-09-03 11:47:00,1.57395,1.5741,1.57395,1.574,220600000.0
2009-09-03 11:48:00,1.57395,1.57455,1.57395,1.5745,178800000.0
2009-09-03 11:49:00,1.57445,1.57445,1.57365,1.57375,320600000.0
2009-09-03 11:50:00,1.5737,1.5737,1.57335,1.57335,195400000.0
2009-09-03 11:51:00,1.5734,1.57365,1.5734,1.57365,69400000.0
2009-09-03 11:52:00,1.57365,1.5742,1.57365,1.57375,228400000.0
2009-09-03 11:53:00,1.57375,1.57425,1.5737,1.5742,220600000.0
2009-09-03 11:54:00,1.5742,1.57465,1.5741,1.57445,80400000.0
2009-09-03 11:55:00,1.57435,1.5744,1.57405,1.5742,185000000.0
2009-09-03 11:56:00,1.57415,1.5746,1.57415,1.57455,93200000.0
2009-09-03 11:57:00,1.57445,1.5745,1.5743,1.5743,193600000.0
2009-09-03 11:58:00,1.57425,1.57485,1.57425,1.5745,141400000.0
2009-09-03 11:59:00,1.5745,1.5751,1.57425,1.57505,418400000.0
2009-09-03 12:00:00,1.575,1.5752,1.57485,1.5749,572000000.0
2009-09-03 12:01:00,1.5749,1.57495,1.5746,1.5748,255200000.0
2009-09-03 12:02:00,1.57475,1.5752,1.5746,1.57505,272600000.0
2009-09-03 12:03:00,1.57505,1.5752,1.5746,1.5748,226600000.0
2009-09-03 12:04:00,1.57475,1.57495,1.5745,1.57485,166000000.0
2009-09-03 12:05:00,1.57485,1.575,1.5746,1.5749,158400000.0
2009-09-03 12:06:00,1.5749,1.5749,1.5745,1.57485,155600000.0
2009-09-03 12:07:00,1.57485,1.5749,1.5747,1.57475,63000000.0
2009-09-03 12:08:00,1.5748,1.57505,1.5748,1.57485,128800000.0
2009-09-03 12:09:00,1.57485,1.575,1.5748,1.57485,93400000.0
2009-09-03 12:10:00,1.57495,1.57505,1.5748,1.575,52200000.0
2009-09-03 12:11:00,1.575,1.57505,1.5749,1.57505,346400000.0
2009-09-03 12:12:00,1.57505,1.5751,1.5749,1.5751,178200000.0
2009-09-03 12:13:00,1.5751,1.5751,1.5747,1.57485,341200000.0
2009-09-03 12:14:00,1.5747,1.57505,1.5745,1.5746,230600000.0
2009-09-03 12:15:00,1.5746,1.57485,1.5743,1.57475,437600000.0
2009-09-03 12:16:00,1.57475,1.5754,1.5746,1.575,428400000.0
2009-09-03 12:17:00,1.5749,1.575,1.57445,1.57475,303200000.0
2009-09-03 12:18:00,1.5746,1.57465,1.57445,1.5746,360000000.0
2009-09-03 12:19:00,1.5746,1.5749,1.57435,1.57435,312600000.0
2009-09-03 12:20:00,1.5743,1.5747,1.5742,1.57435,350800001.0
2009-09-03 12:21:00,1.57435,1.57445,1.5741,1.57415,298200000.0
2009-09-03 12:22:00,1.5741,1.57425,1.5732,1.5732,320600000.0
2009-09-03 12:23:00,1.5733,1.57355,1.573,1.57345,226400000.0
2009-09-03 12:24:00,1.57345,1.5736,1.57335,1.57345,71200000.0
2009-09-03 12:25:00,1.57345,1.5736,1.5731,1.57315,130200000.0
2009-09-03 12:26:00,1.5731,1.5734,1.57275,1.5728,277800000.0
2009-09-03 12:27:00,1.57275,1.57325,1.5726,1.57265,442200000.0
2009-09-03 12:28:00,1.5727,1.5727,1.57115,1.5718,466530000.0
2009-09-03 12:29:00,1.5717,1.5723,1.5716,1.5722,119800000.0
2009-09-03 12:30:00,1.57215,1.57255,1.5721,1.57245,78400000.0
2009-09-03 12:31:00,1.5725,1.57295,1.57245,1.57275,168000000.0
2009-09-03 12:32:00,1.57275,1.5734,1.57275,1.5731,191200000.0
2009-09-03 12:33:00,1.5731,1.57345,1.5729,1.5731,114600000.0
2009-09-03 12:34:00,1.5731,1.5737,1.5729,1.5736,84600000.0
2009-09-03 12:35:00,1.5736,1.5738,1.573,1.57375,258000000.0
2009-09-03 12:36:00,1.5738,1.5745,1.57365,1.5741,158200000.0
2009-09-03 12:37:00,1.5741,1.57435,1.57355,1.57405,331200000.0
2009-09-03 12:38:00,1.57405,1.5743,1.574,1.5741,106400000.0
2009-09-03 12:39:00,1.5741,1.57435,1.57405,1.57405,97600000.0
2009-09-03 12:40:00,1.57415,1.57425,1.57385,1.57385,113400000.0
2009-09-03 12:41:00,1.5738,1.5738,1.57375,1.57375,64400000.0
2009-09-03 12:42:00,1.5738,1.5738,1.5734,1.57365,121200000.0
2009-09-03 12:43:00,1.57365,1.574,1.57365,1.574,57200000.0
2009-09-03 12:44:00,1.57405,1.57425,1.57405,1.5742,107600000.0
2009-09-03 12:45:00,1.5742,1.5743,1.57405,1.57415,143400000.0
2009-09-03 12:46:00,1.57415,1.57465,1.57415,1.5745,153000000.0
2009-09-03 12:47:00,1.57465,1.5749,1.5745,1.5748,124600000.0
2009-09-03 12:48:00,1.5748,1.5748,1.5743,1.5744,146400000.0
2009-09-03 12:49:00,1.57435,1.5747,1.5741,1.57455,315200000.0
2009-09-03 12:50:00,1.57465,1.5748,1.5745,1.5747,252600000.0
2009-09-03 12:51:00,1.5747,1.575,1.57425,1.57465,207200000.0
2009-09-03 12:52:00,1.5746,1.5747,1.5743,1.5745,120000000.0
2009-09-03 12:53:00,1.57445,1.57485,1.57445,1.5748,167200000.0
2009-09-03 12:54:00,1.5748,1.5749,1.5744,1.57445,181800000.0
2009-09-03 12:55:00,1.5744,1.5744,1.57425,1.57425,66000000.0
2009-09-03 12:56:00,1.57425,1.5747,1.5742,1.57425,386000000.0
2009-09-03 12:57:00,1.57425,1.57445,1.57395,1.57395,296400000.0
2009-09-03 12:58:00,1.57405,1.5743,1.57375,1.57405,189600000.0
2009-09-03 12:59:00,1.57405,1.57425,1.57385,1.57395,204000000.0
2009-09-03 13:00:00,1.57385,1.5739,1.5733,1.5738,159200000.0
2009-09-03 13:01:00,1.57385,1.574,1.57375,1.574,163600000.0
2009-09-03 13:02:00,1.574,1.574,1.57365,1.57365,87600000.0
2009-09-03 13:03:00,1.5737,1.57395,1.5737,1.57395,150000000.0
2009-09-03 13:04:00,1.5739,1.5741,1.5734,1.5734,101600000.0
2009-09-03 13:05:00,1.5734,1.57345,1.57315,1.57325,306599999.0
2009-09-03 13:06:00,1.5733,1.5734,1.57315,1.5732,115600000.0
2009-09-03 13:07:00,1.57335,1.57405,1.5733,1.5737,388800000.0
2009-09-03 13:08:00,1.57365,1.5741,1.57365,1.57395,464400002.0
2009-09-03 13:09:00,1.57395,1.574,1.5734,1.57355,608400002.0
2009-09-03 13:10:00,1.57355,1.57365,1.5734,1.57365,245200000.0
2009-09-03 13:11:00,1.5738,1.57425,1.5738,1.574,184399999.0
2009-09-03 13:12:00,1.57395,1.5743,1.57385,1.5743,306600001.0
2009-09-03 13:13:00,1.5743,1.5744,1.5739,1.57415,240799999.0
2009-09-03 13:14:00,1.57415,1.57455,1.57415,1.57455,168400000.0
2009-09-03 13:15:00,1.57455,1.5746,1.57395,1.57395,283400000.0
2009-09-03 13:16:00,1.5738,1.57385,1.5734,1.5735,349399998.0
2009-09-03 13:17:00,1.5735,1.57415,1.5735,1.57405,129800000.0
2009-09-03 13:18:00,1.57415,1.57415,1.57345,1.57355,414800001.0
2009-09-03 13:19:00,1.57365,1.574,1.57265,1.57335,550600000.0
2009-09-03 13:20:00,1.57345,1.57365,1.5731,1.5733,230000000.0
2009-09-03 13:21:00,1.5732,1.57345,1.5724,1.57245,155400000.0
2009-09-03 13:22:00,1.5724,1.57295,1.57225,1.57295,254400000.0
2009-09-03 13:23:00,1.57285,1.5734,1.5728,1.5734,247200000.0
2009-09-03 13:24:00,1.5733,1.5733,1.57265,1.57305,331200000.0
2009-09-03 13:25:00,1.57295,1.5737,1.57295,1.57335,298600000.0
2009-09-03 13:26:00,1.57335,1.57365,1.57305,1.57305,248000000.0
2009-09-03 13:27:00,1.57305,1.57315,1.57225,1.57245,327800000.0
2009-09-03 13:28:00,1.5724,1.5727,1.57235,1.5725,205800000.0
2009-09-03 13:29:00,1.5726,1.5726,1.5721,1.57235,323800000.0
2009-09-03 13:30:00,1.5723,1.5725,1.57195,1.57225,248200000.0
2009-09-03 13:31:00,1.5723,1.57255,1.57215,1.57255,196800000.0
2009-09-03 13:32:00,1.5726,1.5726,1.5721,1.5723,110400000.0
2009-09-03 13:33:00,1.5723,1.5728,1.5723,1.5728,183200000.0
2009-09-03 13:34:00,1.5729,1.573,1.57255,1.57255,220800000.0
2009-09-03 13:35:00,1.5727,1.5734,1.5725,1.57275,247800000.0
2009-09-03 13:36:00,1.5727,1.57285,1.5725,1.5726,128200000.0
2009-09-03 13:37:00,1.57255,1.573,1.57255,1.5727,398600000.0
2009-09-03 13:38:00,1.57275,1.57305,1.57255,1.57285,313799998.0
2009-09-03 13:39:00,1.57285,1.5731,1.5724,1.5725,363200000.0
2009-09-03 13:40:00,1.5724,1.5727,1.5723,1.5726,427799999.0
2009-09-03 13:41:00,1.5726,1.5726,1.57215,1.57215,376000000.0
2009-09-03 13:42:00,1.57235,1.57305,1.57235,1.57305,197600000.0
2009-09-03 13:43:00,1.57305,1.5731,1.5729,1.57295,109800000.0
2009-09-03 13:44:00,1.573,1.5739,1.57235,1.5739,195400000.0
2009-09-03 13:45:00,1.5738,1.5739,1.57265,1.5738,398400000.0
2009-09-03 13:46:00,1.5738,1.5738,1.57335,1.57345,393200000.0
2009-09-03 13:47:00,1.57355,1.57375,1.57345,1.5736,280400001.0
2009-09-03 13:48:00,1.5736,1.5738,1.5736,1.57375,196600000.0
2009-09-03 13:49:00,1.5737,1.57395,1.5737,1.57375,258800000.0
2009-09-03 13:50:00,1.57375,1.5738,1.57355,1.57365,313600000.0
2009-09-03 13:51:00,1.57355,1.5737,1.57345,1.5736,229599999.0
2009-09-03 13:52:00,1.5736,1.57385,1.5735,1.5737,240400001.0
2009-09-03 13:53:00,1.5737,1.5737,1.57335,1.57355,224400000.0
2009-09-03 13:54:00,1.57355,1.5741,1.5734,1.5741,371000000.0
2009-09-03 13:55:00,1.5741,1.5741,1.5737,1.5737,244800000.0
2009-09-03 13:56:00,1.5737,1.57385,1.57365,1.57375,265400000.0
2009-09-03 13:57:00,1.57375,1.5739,1.5735,1.5739,238000000.0
2009-09-03 13:58:00,1.5738,1.5739,1.5734,1.57355,142400000.0
2009-09-03 13:59:00,1.5735,1.5735,1.57325,1.5734,166799999.0
2009-09-03 14:00:00,1.5735,1.57355,1.57315,1.5732,300000000.0
2009-09-03 14:01:00,1.5732,1.5734,1.57275,1.57275,173600000.0
2009-09-03 14:02:00,1.5727,1.573,1.5722,1.573,451800000.0
2009-09-03 14:03:00,1.573,1.5733,1.57275,1.5732,461800000.0
2009-09-03 14:04:00,1.57315,1.5734,1.57295,1.57325,120200000.0
2009-09-03 14:05:00,1.57325,1.5734,1.5731,1.5731,303200000.0
2009-09-03 14:06:00,1.57315,1.57315,1.5727,1.57285,333000000.0
2009-09-03 14:07:00,1.57285,1.57315,1.57285,1.5731,320200000.0
2009-09-03 14:08:00,1.57315,1.5744,1.57315,1.5744,210600000.0
2009-09-03 14:09:00,1.5744,1.5744,1.57395,1.57395,330600000.0
2009-09-03 14:10:00,1.57405,1.57415,1.57395,1.57405,189199999.0
2009-09-03 14:11:00,1.574,1.57425,1.5737,1.57425,242400000.0
2009-09-03 14:12:00,1.57425,1.57425,1.5739,1.57405,170000000.0
2009-09-03 14:13:00,1.57405,1.5742,1.57375,1.57395,315800000.0
2009-09-03 14:14:00,1.574,1.5742,1.57375,1.574,334199999.0
2009-09-03 14:15:00,1.5741,1.57415,1.57385,1.57405,113000000.0
2009-09-03 14:16:00,1.574,1.575,1.574,1.57495,159000001.0
2009-09-03 14:17:00,1.57495,1.5756,1.57495,1.57525,255800000.0
2009-09-03 14:18:00,1.57525,1.5754,1.5751,1.57515,262800000.0
2009-09-03 14:19:00,1.57515,1.5752,1.5746,1.5752,248000000.0
2009-09-03 14:20:00,1.5752,1.5756,1.5751,1.57555,292200000.0
2009-09-03 14:21:00,1.57555,1.57615,1.5754,1.5761,301000000.0
2009-09-03 14:22:00,1.5761,1.57625,1.57555,1.576,472000000.0
2009-09-03 14:23:00,1.576,1.57605,1.5753,1.57555,424200001.0
2009-09-03 14:24:00,1.5755,1.57605,1.5754,1.5759,302800000.0
2009-09-03 14:25:00,1.576,1.576,1.57495,1.5757,420800000.0
2009-09-03 14:26:00,1.5756,1.57565,1.57465,1.57565,350000000.0
2009-09-03 14:27:00,1.5756,1.57565,1.57495,1.5754,252800000.0
2009-09-03 14:28:00,1.57515,1.57685,1.57505,1.57685,323600000.0
2009-09-03 14:29:00,1.57685,1.57705,1.5753,1.5766,432000000.0
2009-09-03 14:30:00,1.57695,1.57695,1.575,1.5761,393000000.0
2009-09-03 14:31:00,1.57615,1.5767,1.576,1.5765,357600000.0
2009-09-03 14:32:00,1.57665,1.57725,1.57665,1.577,348400000.0
2009-09-03 14:33:00,1.57695,1.57735,1.576,1.57625,538600000.0
2009-09-03 14:34:00,1.57625,1.57695,1.57555,1.5764,515800000.0
2009-09-03 14:35:00,1.57645,1.5771,1.5761,1.5764,514200000.0
2009-09-03 14:36:00,1.57645,1.5775,1.576,1.57735,535200000.0
2009-09-03 14:37:00,1.5774,1.5775,1.57605,1.57665,555800000.0
2009-09-03 14:38:00,1.5765,1.577,1.57605,1.57645,629200000.0
2009-09-03 14:39:00,1.57645,1.57665,1.57595,1.5762,596200000.0
2009-09-03 14:40:00,1.5762,1.57635,1.5757,1.57585,585600000.0
2009-09-03 14:41:00,1.57585,1.5759,1.5757,1.5757,244000000.0
2009-09-03 14:42:00,1.5757,1.5757,1.57525,1.5755,131000000.0
2009-09-03 14:43:00,1.57545,1.5758,1.5752,1.57535,300000000.0
2009-09-03 14:44:00,1.57535,1.57595,1.5753,1.57585,329600000.0
2009-09-03 14:45:00,1.57585,1.57585,1.57555,1.57575,207800000.0
2009-09-03 14:46:00,1.5758,1.57585,1.5752,1.5757,370800000.0
2009-09-03 14:47:00,1.5757,1.5757,1.57525,1.57535,422000000.0
2009-09-03 14:48:00,1.57545,1.57565,1.5752,1.57545,483800000.0
2009-09-03 14:49:00,1.57535,1.57635,1.5752,1.5762,339600000.0
2009-09-03 14:50:00,1.5762,1.57655,1.5759,1.5762,416400000.0
2009-09-03 14:51:00,1.5762,1.57625,1.5758,1.576,471599999.0
2009-09-03 14:52:00,1.576,1.57615,1.5757,1.57585,483400001.0
2009-09-03 14:53:00,1.57585,1.5761,1.57545,1.57555,663800000.0
2009-09-03 14:54:00,1.5757,1.5759,1.57545,1.5755,322000000.0
2009-09-03 14:55:00,1.57545,1.576,1.5754,1.5755,693200000.0
2009-09-03 14:56:00,1.57555,1.57595,1.5754,1.57555,335000000.0
2009-09-03 14:57:00,1.57555,1.5757,1.5752,1.5752,634600000.0
2009-09-03 14:58:00,1.5752,1.57545,1.5751,1.5752,170400000.0
2009-09-03 14:59:00,1.5752,1.5752,1.575,1.5752,130600000.0
2009-09-03 15:00:00,1.5752,1.57535,1.5752,1.5752,136000000.0
2009-09-03 15:01:00,1.5752,1.5752,1.5745,1.5746,205000000.0
2009-09-03 15:02:00,1.5745,1.5752,1.5744,1.5749,195600000.0
2009-09-03 15:03:00,1.5749,1.5749,1.5743,1.5746,271200000.0
2009-09-03 15:04:00,1.57455,1.57475,1.57415,1.57455,289200000.0
2009-09-03 15:05:00,1.5746,1.57475,1.57435,1.57455,280400000.0
2009-09-03 15:06:00,1.57445,1.5746,1.57405,1.5744,299200000.0
2009-09-03 15:07:00,1.5744,1.57505,1.57425,1.5748,385999999.0
2009-09-03 15:08:00,1.57485,1.5752,1.57485,1.575,269800000.0
2009-09-03 15:09:00,1.57505,1.5751,1.57485,1.575,241600000.0
2009-09-03 15:10:00,1.57505,1.5753,1.5747,1.5748,326800000.0
2009-09-03 15:11:00,1.5748,1.57495,1.5747,1.5747,181200000.0
2009-09-03 15:12:00,1.5747,1.57495,1.57455,1.5749,28000000.0
2009-09-03 15:13:00,1.5749,1.57515,1.57485,1.57515,143400000.0
2009-09-03 15:14:00,1.57515,1.5756,1.575,1.57555,115200000.0
2009-09-03 15:15:00,1.5755,1.57565,1.5754,1.5754,72000000.0
2009-09-03 15:16:00,1.57545,1.57545,1.5746,1.57495,338800000.0
2009-09-03 15:17:00,1.575,1.57515,1.5748,1.575,137600000.0
2009-09-03 15:18:00,1.57495,1.57515,1.5747,1.57515,115200000.0
2009-09-03 15:19:00,1.5752,1.57525,1.5746,1.57475,139200000.0
2009-09-03 15:20:00,1.5749,1.5752,1.57445,1.57505,182400000.0
2009-09-03 15:21:00,1.57505,1.5754,1.57505,1.57525,108800000.0
2009-09-03 15:22:00,1.57525,1.5754,1.57435,1.5747,224900000.0
2009-09-03 15:23:00,1.5747,1.57555,1.5746,1.5755,189000000.0
2009-09-03 15:24:00,1.57555,1.57565,1.5751,1.5752,130800000.0
2009-09-03 15:25:00,1.5752,1.5753,1.5751,1.5752,102700000.0
2009-09-03 15:26:00,1.5752,1.5755,1.5751,1.5752,122800000.0
2009-09-03 15:27:00,1.5752,1.57535,1.5751,1.5753,50200000.0
2009-09-03 15:28:00,1.57525,1.5753,1.57455,1.5749,114000000.0
2009-09-03 15:29:00,1.57485,1.5752,1.57485,1.575,113600000.0
2009-09-03 15:30:00,1.57495,1.57555,1.57475,1.5748,330000000.0
2009-09-03 15:31:00,1.5748,1.5751,1.57435,1.57465,423400000.0
2009-09-03 15:32:00,1.57455,1.5749,1.5741,1.5743,345200000.0
2009-09-03 15:33:00,1.57425,1.57455,1.5737,1.57405,566200000.0
2009-09-03 15:34:00,1.57405,1.57545,1.5737,1.57495,365800000.0
2009-09-03 15:35:00,1.57495,1.575,1.57405,1.57415,443000000.0
2009-09-03 15:36:00,1.5742,1.57455,1.5741,1.5744,284000000.0
2009-09-03 15:37:00,1.5744,1.57505,1.57435,1.5748,464200000.0
2009-09-03 15:38:00,1.57475,1.5749,1.57425,1.57435,388200000.0
2009-09-03 15:39:00,1.57445,1.5746,1.574,1.5743,536400001.0
2009-09-03 15:40:00,1.5743,1.5744,1.57405,1.57415,507199999.0
2009-09-03 15:41:00,1.5741,1.57435,1.574,1.5741,596199999.0
2009-09-03 15:42:00,1.57415,1.5742,1.57365,1.57415,621600001.0
2009-09-03 15:43:00,1.5742,1.5744,1.5737,1.57415,529799999.0
2009-09-03 15:44:00,1.57415,1.57425,1.57365,1.57385,452800000.0
2009-09-03 15:45:00,1.57385,1.5745,1.5737,1.57435,600200000.0
2009-09-03 15:46:00,1.5743,1.5745,1.5739,1.5745,533200000.0
2009-09-03 15:47:00,1.57445,1.57475,1.57415,1.57475,478399999.0
2009-09-03 15:48:00,1.57475,1.57475,1.5738,1.5739,436200000.0
2009-09-03 15:49:00,1.57395,1.57415,1.57385,1.57395,456400001.0
2009-09-03 15:50:00,1.574,1.57435,1.57385,1.574,332200000.0
2009-09-03 15:51:00,1.57395,1.5741,1.5735,1.5735,426400000.0
2009-09-03 15:52:00,1.57355,1.5737,1.57295,1.57315,695600001.0
2009-09-03 15:53:00,1.57325,1.57365,1.57325,1.57325,551600000.0
2009-09-03 15:54:00,1.57325,1.5735,1.5731,1.57315,399800000.0
2009-09-03 15:55:00,1.5732,1.57345,1.57285,1.57315,627399999.0
2009-09-03 15:56:00,1.57315,1.57385,1.57305,1.5736,671399999.0
2009-09-03 15:57:00,1.57355,1.57365,1.5733,1.57355,662000000.0
2009-09-03 15:58:00,1.57355,1.57405,1.57255,1.5731,678000000.0
2009-09-03 15:59:00,1.5732,1.5732,1.572,1.57245,477800000.0
2009-09-03 16:00:00,1.57235,1.5737,1.57205,1.57345,473200000.0
2009-09-03 16:01:00,1.5732,1.5738,1.5726,1.57345,475400000.0
2009-09-03 16:02:00,1.57345,1.57355,1.5726,1.5732,513000000.0
2009-09-03 16:03:00,1.57305,1.57325,1.57265,1.5731,468400000.0
2009-09-03 16:04:00,1.573,1.57435,1.57295,1.57395,700800000.0
2009-09-03 16:05:00,1.5739,1.57505,1.5739,1.5744,586000000.0
2009-09-03 16:06:00,1.57445,1.5745,1.57375,1.57425,474800000.0
2009-09-03 16:07:00,1.57425,1.57425,1.5731,1.5735,481400000.0
2009-09-03 16:08:00,1.5734,1.5744,1.5734,1.57395,561600000.0
2009-09-03 16:09:00,1.57395,1.5741,1.5735,1.5736,448000000.0
2009-09-03 16:10:00,1.5736,1.57425,1.57355,1.5737,451800000.0
2009-09-03 16:11:00,1.5737,1.57415,1.5735,1.57395,384000000.0
2009-09-03 16:12:00,1.57395,1.57425,1.5732,1.57335,495000000.0
2009-09-03 16:13:00,1.57355,1.5738,1.57315,1.57315,407600000.0
2009-09-03 16:14:00,1.5731,1.5735,1.573,1.5732,445600000.0
2009-09-03 16:15:00,1.5732,1.5739,1.57305,1.57355,515400000.0
2009-09-03 16:16:00,1.57345,1.5736,1.57295,1.5732,593400000.0
2009-09-03 16:17:00,1.5732,1.575,1.573,1.57485,531800000.0
2009-09-03 16:18:00,1.57495,1.57615,1.57495,1.5759,542599999.0
2009-09-03 16:19:00,1.57595,1.57645,1.57555,1.5757,634400000.0
2009-09-03 16:20:00,1.5757,1.5766,1.57565,1.5763,613199999.0
2009-09-03 16:21:00,1.5763,1.57705,1.5762,1.5769,431000000.0
2009-09-03 16:22:00,1.5768,1.577,1.5767,1.5767,349000000.0
2009-09-03 16:23:00,1.57675,1.5779,1.5767,1.57755,572999999.0
2009-09-03 16:24:00,1.5776,1.5777,1.57665,1.57665,561000000.0
2009-09-03 16:25:00,1.57665,1.5768,1.5763,1.5765,459800000.0
2009-09-03 16:26:00,1.57635,1.57745,1.57635,1.57695,525600000.0
2009-09-03 16:27:00,1.5769,1.577,1.57605,1.57665,578000000.0
2009-09-03 16:28:00,1.5766,1.5769,1.57655,1.57675,645800001.0
2009-09-03 16:29:00,1.57675,1.5768,1.57605,1.57625,745200000.0
2009-09-03 16:30:00,1.57615,1.5766,1.5758,1.5763,615999999.0
2009-09-03 16:31:00,1.57625,1.57675,1.57615,1.57625,436000000.0
2009-09-03 16:32:00,1.5763,1.5763,1.57575,1.57595,433399999.0
2009-09-03 16:33:00,1.57595,1.57605,1.57555,1.57585,432399999.0
2009-09-03 16:34:00,1.57585,1.5761,1.57515,1.57545,670599999.0
2009-09-03 16:35:00,1.57545,1.5756,1.57485,1.5749,589599999.0
2009-09-03 16:36:00,1.5749,1.5754,1.57485,1.5753,544400000.0
2009-09-03 16:37:00,1.5753,1.5754,1.57475,1.57495,560200000.0
2009-09-03 16:38:00,1.57505,1.57535,1.57485,1.57505,651800001.0
2009-09-03 16:39:00,1.575,1.57525,1.57485,1.57525,505999999.0
2009-09-03 16:40:00,1.57525,1.57535,1.57485,1.575,424000001.0
2009-09-03 16:41:00,1.575,1.575,1.57465,1.57475,474000000.0
2009-09-03 16:42:00,1.57475,1.57505,1.57465,1.5749,373600000.0
2009-09-03 16:43:00,1.5749,1.5752,1.57485,1.5751,423400000.0
2009-09-03 16:44:00,1.5751,1.5757,1.5749,1.5752,364200000.0
2009-09-03 16:45:00,1.5752,1.5761,1.5752,1.57595,266200000.0
2009-09-03 16:46:00,1.57595,1.5763,1.57585,1.5762,387600000.0
2009-09-03 16:47:00,1.57625,1.57695,1.5762,1.57665,263000000.0
2009-09-03 16:48:00,1.57665,1.57675,1.5762,1.5765,509200003.0
2009-09-03 16:49:00,1.5765,1.5766,1.57615,1.57625,580000001.0
2009-09-03 16:50:00,1.5763,1.5763,1.5759,1.5761,688599999.0
2009-09-03 16:51:00,1.5761,1.5766,1.57605,1.57625,347400000.0
2009-09-03 16:52:00,1.57625,1.5763,1.57595,1.57615,500200000.0
2009-09-03 16:53:00,1.57615,1.57625,1.5759,1.57615,180600000.0
2009-09-03 16:54:00,1.5761,1.57615,1.57575,1.57585,163400000.0
2009-09-03 16:55:00,1.5758,1.5764,1.5758,1.5762,500599999.0
2009-09-03 16:56:00,1.57615,1.5766,1.5758,1.57615,681599999.0
2009-09-03 16:57:00,1.5762,1.5763,1.5757,1.5762,646999998.0
2009-09-03 16:58:00,1.5762,1.57685,1.57595,1.57665,608199999.0
2009-09-03 16:59:00,1.57665,1.57795,1.5766,1.57705,771600000.0
2009-09-03 17:00:00,1.5771,1.57755,1.5764,1.5766,604200000.0
2009-09-03 17:01:00,1.57665,1.57665,1.5759,1.57605,362400000.0
2009-09-03 17:02:00,1.57605,1.5763,1.57525,1.57525,397400000.0
2009-09-03 17:03:00,1.5752,1.5754,1.57455,1.57495,749800000.0
2009-09-03 17:04:00,1.57495,1.57525,1.57455,1.5749,571399999.0
2009-09-03 17:05:00,1.5749,1.5749,1.57425,1.5743,316400000.0
2009-09-03 17:06:00,1.5743,1.5744,1.574,1.5741,374400000.0
2009-09-03 17:07:00,1.5741,1.5747,1.574,1.5747,240200000.0
2009-09-03 17:08:00,1.5748,1.57545,1.5745,1.57535,414400000.0
2009-09-03 17:09:00,1.57535,1.57575,1.57515,1.5753,439800000.0
2009-09-03 17:10:00,1.5753,1.57635,1.5753,1.57585,461599999.0
2009-09-03 17:11:00,1.5758,1.5765,1.5758,1.5762,548200000.0
2009-09-03 17:12:00,1.57625,1.57665,1.57595,1.5765,372400000.0
2009-09-03 17:13:00,1.57665,1.57705,1.57665,1.57675,347200000.0
2009-09-03 17:14:00,1.57675,1.5771,1.5766,1.57685,237000000.0
2009-09-03 17:15:00,1.5771,1.57735,1.5768,1.577,770000000.0
2009-09-03 17:16:00,1.5771,1.5773,1.577,1.57725,461599999.0
2009-09-03 17:17:00,1.57735,1.57735,1.57675,1.57705,331000000.0
2009-09-03 17:18:00,1.577,1.5776,1.57685,1.57725,599000000.0
2009-09-03 17:19:00,1.57725,1.5778,1.5772,1.5777,720000000.0
2009-09-03 17:20:00,1.5777,1.57795,1.5776,1.5777,1096000000.0
2009-09-03 17:21:00,1.5777,1.57815,1.57765,1.578,823600000.0
2009-09-03 17:22:00,1.5781,1.57895,1.57805,1.5784,720400000.0
2009-09-03 17:23:00,1.57845,1.5785,1.57785,1.57805,450399999.0
2009-09-03 17:24:00,1.57805,1.57845,1.5778,1.57815,471400000.0
2009-09-03 17:25:00,1.5781,1.5783,1.5775,1.57775,265000000.0
2009-09-03 17:26:00,1.57775,1.57775,1.5772,1.57755,668599999.0
2009-09-03 17:27:00,1.5776,1.57765,1.5769,1.577,565999999.0
2009-09-03 17:28:00,1.5771,1.5775,1.577,1.57715,438200000.0
2009-09-03 17:29:00,1.57715,1.57755,1.5771,1.57745,558800000.0
2009-09-03 17:30:00,1.57745,1.57745,1.57635,1.5767,398399999.0
2009-09-03 17:31:00,1.5767,1.57675,1.5763,1.5764,384199999.0
2009-09-03 17:32:00,1.57655,1.57685,1.57645,1.57685,162400000.0
2009-09-03 17:33:00,1.5768,1.57715,1.5768,1.5771,361400000.0
2009-09-03 17:34:00,1.57715,1.5773,1.57685,1.5773,523200000.0
2009-09-03 17:35:00,1.5773,1.5774,1.5768,1.57715,576799999.0
2009-09-03 17:36:00,1.57715,1.5772,1.5764,1.5764,412400000.0
2009-09-03 17:37:00,1.5763,1.5768,1.5763,1.5768,412000000.0
2009-09-03 17:38:00,1.57695,1.57695,1.5763,1.57645,389800000.0
2009-09-03 17:39:00,1.57635,1.57635,1.57595,1.57605,429400000.0
2009-09-03 17:40:00,1.57605,1.5762,1.5756,1.5762,426999999.0
2009-09-03 17:41:00,1.5762,1.5763,1.57595,1.57615,470799999.0
2009-09-03 17:42:00,1.57615,1.57615,1.57575,1.57575,355600001.0
2009-09-03 17:43:00,1.57575,1.5766,1.5757,1.5766,547600000.0
2009-09-03 17:44:00,1.57655,1.57705,1.57655,1.57695,320600002.0
2009-09-03 17:45:00,1.57685,1.5769,1.5764,1.5766,322799999.0
2009-09-03 17:46:00,1.5766,1.57685,1.57645,1.57655,431400000.0
2009-09-03 17:47:00,1.5767,1.5769,1.57635,1.5768,473999998.0
2009-09-03 17:48:00,1.57665,1.57665,1.57605,1.5763,310000000.0
2009-09-03 17:49:00,1.57625,1.5764,1.57625,1.57625,149300000.0
2009-09-03 17:50:00,1.57625,1.5764,1.5762,1.5764,251600001.0
2009-09-03 17:51:00,1.5764,1.5764,1.576,1.57615,428400000.0
2009-09-03 17:52:00,1.57625,1.57635,1.57565,1.57575,316600000.0
2009-09-03 17:53:00,1.57575,1.57575,1.57545,1.5755,149000000.0
2009-09-03 17:54:00,1.5756,1.5764,1.57545,1.57635,282000000.0
2009-09-03 17:55:00,1.57635,1.57635,1.57585,1.576,400200000.0
2009-09-03 17:56:00,1.576,1.576,1.5758,1.57585,343600000.0
2009-09-03 17:57:00,1.5759,1.5759,1.57545,1.5756,325200000.0
2009-09-03 17:58:00,1.5757,1.5758,1.57495,1.57495,452000000.0
2009-09-03 17:59:00,1.57495,1.5753,1.5747,1.5753,368200000.0
2009-09-03 18:00:00,1.57525,1.5753,1.57495,1.5751,289600000.0
2009-09-03 18:01:00,1.57505,1.5752,1.5748,1.57515,424799999.0
2009-09-03 18:02:00,1.5751,1.576,1.57495,1.57585,479800000.0
2009-09-03 18:03:00,1.576,1.57605,1.57585,1.576,236000000.0
2009-09-03 18:04:00,1.576,1.576,1.57565,1.57575,212799999.0
2009-09-03 18:05:00,1.57575,1.5759,1.57545,1.57545,244600000.0
2009-09-03 18:06:00,1.5754,1.5757,1.57505,1.5751,268600000.0
2009-09-03 18:07:00,1.5751,1.5752,1.5748,1.575,326400000.0
2009-09-03 18:08:00,1.575,1.57515,1.57455,1.57455,229400000.0
2009-09-03 18:09:00,1.5746,1.5746,1.5741,1.5741,359600000.0
2009-09-03 18:10:00,1.5741,1.5741,1.5741,1.5741,53000000.0
2009-09-03 18:11:00,1.5741,1.5741,1.57365,1.57385,274600000.0
2009-09-03 18:12:00,1.57385,1.57445,1.5735,1.574,560400001.0
2009-09-03 18:13:00,1.574,1.5742,1.57395,1.57405,211000000.0
2009-09-03 18:14:00,1.57405,1.5742,1.5738,1.5739,252000000.0
2009-09-03 18:15:00,1.57385,1.57485,1.57385,1.57445,348800000.0
2009-09-03 18:16:00,1.57455,1.57475,1.57435,1.5747,225200000.0
2009-09-03 18:17:00,1.57475,1.57485,1.57465,1.5748,141600000.0
2009-09-03 18:18:00,1.5748,1.575,1.57475,1.5749,112000000.0
2009-09-03 18:19:00,1.5751,1.5753,1.5749,1.5749,556799999.0
2009-09-03 18:20:00,1.5749,1.57545,1.57485,1.57535,251200000.0
2009-09-03 18:21:00,1.57535,1.5755,1.5751,1.57545,427600000.0
2009-09-03 18:22:00,1.5755,1.5755,1.5748,1.5751,276400000.0
2009-09-03 18:23:00,1.5751,1.5752,1.5747,1.5748,447799998.0
2009-09-03 18:24:00,1.5748,1.57485,1.57405,1.57405,379000001.0
2009-09-03 18:25:00,1.57405,1.57415,1.57385,1.57415,236800000.0
2009-09-03 18:26:00,1.57415,1.57415,1.5736,1.574,350000000.0
2009-09-03 18:27:00,1.5741,1.5742,1.5739,1.574,370600000.0
2009-09-03 18:28:00,1.57395,1.5744,1.57395,1.57425,376000000.0
2009-09-03 18:29:00,1.57425,1.5744,1.5742,1.5743,183200000.0
2009-09-03 18:30:00,1.57435,1.57465,1.57415,1.57425,321599999.0
2009-09-03 18:31:00,1.57425,1.57435,1.57415,1.57425,370799999.0
2009-09-03 18:32:00,1.57425,1.57455,1.5739,1.5743,639199999.0
2009-09-03 18:33:00,1.57435,1.5747,1.5743,1.57465,433600000.0
2009-09-03 18:34:00,1.57465,1.57465,1.57415,1.5743,480199999.0
2009-09-03 18:35:00,1.5743,1.57465,1.57415,1.5742,418199999.0
2009-09-03 18:36:00,1.5742,1.5744,1.57405,1.57405,252599996.0
2009-09-03 18:37:00,1.57405,1.5744,1.57405,1.5744,206200000.0
2009-09-03 18:38:00,1.57435,1.57455,1.57405,1.57415,152399999.0
2009-09-03 18:39:00,1.57415,1.57415,1.5737,1.5739,303800000.0
2009-09-03 18:40:00,1.5739,1.57415,1.5738,1.57395,332599999.0
2009-09-03 18:41:00,1.5739,1.574,1.57385,1.5739,158399999.0
2009-09-03 18:42:00,1.5739,1.574,1.57355,1.5737,309800000.0
2009-09-03 18:43:00,1.5737,1.5737,1.57355,1.57355,183200000.0
2009-09-03 18:44:00,1.57365,1.5737,1.5734,1.57355,253200000.0
2009-09-03 18:45:00,1.5736,1.57395,1.5736,1.5738,191800000.0
2009-09-03 18:46:00,1.5738,1.5738,1.57365,1.5738,222000000.0
2009-09-03 18:47:00,1.5737,1.5737,1.5734,1.57355,418000000.0
2009-09-03 18:48:00,1.5736,1.5739,1.5736,1.57385,332000000.0
2009-09-03 18:49:00,1.57385,1.5742,1.5735,1.57355,273600000.0
2009-09-03 18:50:00,1.57345,1.5739,1.57345,1.57385,231999999.0
2009-09-03 18:51:00,1.57385,1.574,1.57355,1.57375,468999999.0
2009-09-03 18:52:00,1.57375,1.57425,1.57375,1.5738,254400000.0
2009-09-03 18:53:00,1.57385,1.57425,1.57385,1.57415,500000000.0
2009-09-03 18:54:00,1.57415,1.57415,1.57385,1.57395,257400000.0
2009-09-03 18:55:00,1.57395,1.57395,1.57375,1.5739,278400000.0
2009-09-03 18:56:00,1.57395,1.5745,1.57385,1.57445,224800000.0
2009-09-03 18:57:00,1.5744,1.57485,1.57435,1.57465,244000000.0
2009-09-03 18:58:00,1.57465,1.57505,1.5746,1.57475,418400000.0
2009-09-03 18:59:00,1.5744,1.575,1.57435,1.5748,693399998.0
2009-09-03 19:00:00,1.5748,1.5748,1.57445,1.57445,551400000.0
2009-09-03 19:01:00,1.57445,1.5745,1.57395,1.5741,482000000.0
2009-09-03 19:02:00,1.5741,1.5742,1.5739,1.57395,238000000.0
2009-09-03 19:03:00,1.5739,1.57395,1.5737,1.57375,321599997.0
2009-09-03 19:04:00,1.5738,1.5738,1.57345,1.57355,290400000.0
2009-09-03 19:05:00,1.57355,1.5738,1.57355,1.57355,150800000.0
2009-09-03 19:06:00,1.5737,1.5737,1.57335,1.57345,69599999.0
2009-09-03 19:07:00,1.57355,1.5738,1.5735,1.57375,149600000.0
2009-09-03 19:08:00,1.5737,1.57385,1.57335,1.5737,405400000.0
2009-09-03 19:09:00,1.57365,1.5737,1.57345,1.57345,325999999.0
2009-09-03 19:10:00,1.57345,1.57345,1.5727,1.5728,492000000.0
2009-09-03 19:11:00,1.5728,1.5729,1.57265,1.5729,306799999.0
2009-09-03 19:12:00,1.5729,1.57325,1.5727,1.57315,515799999.0
2009-09-03 19:13:00,1.5731,1.5731,1.5727,1.5728,212000000.0
2009-09-03 19:14:00,1.57285,1.57305,1.57285,1.573,163400000.0
2009-09-03 19:15:00,1.573,1.57325,1.57295,1.5731,188400000.0
2009-09-03 19:16:00,1.5731,1.57325,1.57295,1.5731,478600000.0
2009-09-03 19:17:00,1.5731,1.57355,1.57305,1.57345,311800000.0
2009-09-03 19:18:00,1.57355,1.5737,1.57355,1.57365,128800000.0
2009-09-03 19:19:00,1.5737,1.5737,1.5732,1.57325,177600000.0
2009-09-03 19:20:00,1.57325,1.5733,1.5731,1.57315,128800000.0
2009-09-03 19:21:00,1.57315,1.5733,1.57315,1.5732,238400000.0
2009-09-03 19:22:00,1.5732,1.57345,1.57315,1.57315,166400000.0
2009-09-03 19:23:00,1.57315,1.5738,1.57305,1.57345,377000000.0
2009-09-03 19:24:00,1.57345,1.57385,1.5734,1.5738,659200001.0
2009-09-03 19:25:00,1.5738,1.5739,1.5734,1.5739,370799997.0
2009-09-03 19:26:00,1.5739,1.57405,1.57355,1.57355,369800001.0
2009-09-03 19:27:00,1.57355,1.5737,1.57335,1.5736,297400000.0
2009-09-03 19:28:00,1.5736,1.5737,1.57355,1.5736,294800000.0
2009-09-03 19:29:00,1.5736,1.57375,1.57345,1.5736,338599999.0
2009-09-03 19:30:00,1.57365,1.5739,1.5736,1.57365,403599999.0
2009-09-03 19:31:00,1.5737,1.5741,1.57355,1.57385,554400000.0
2009-09-03 19:32:00,1.57385,1.5741,1.57385,1.5739,248200000.0
2009-09-03 19:33:00,1.5739,1.5741,1.57375,1.57375,322600000.0
2009-09-03 19:34:00,1.57375,1.5738,1.5733,1.5734,462000000.0
2009-09-03 19:35:00,1.5734,1.5736,1.57285,1.5729,654799998.0
2009-09-03 19:36:00,1.5729,1.5729,1.57255,1.57265,281600000.0
2009-09-03 19:37:00,1.57255,1.57295,1.57235,1.57265,486600000.0
2009-09-03 19:38:00,1.57265,1.57265,1.57235,1.5724,400800000.0
2009-09-03 19:39:00,1.5724,1.57255,1.57205,1.57205,360800000.0
2009-09-03 19:40:00,1.57225,1.57295,1.57215,1.57275,125600000.0
2009-09-03 19:41:00,1.57275,1.57285,1.5726,1.57265,169999999.0
2009-09-03 19:42:00,1.57265,1.57265,1.57225,1.5725,168800000.0
2009-09-03 19:43:00,1.5725,1.57275,1.57235,1.57265,240800000.0
2009-09-03 19:44:00,1.5726,1.57265,1.57245,1.57245,376000000.0
2009-09-03 19:45:00,1.5725,1.57335,1.5725,1.5733,216600000.0
2009-09-03 19:46:00,1.5733,1.5733,1.5725,1.5727,240400000.0
2009-09-03 19:47:00,1.57265,1.5729,1.57255,1.5726,249400000.0
2009-09-03 19:48:00,1.57265,1.5729,1.57265,1.57275,187800000.0
2009-09-03 19:49:00,1.5728,1.5728,1.5721,1.5722,508800000.0
2009-09-03 19:50:00,1.57225,1.5729,1.57225,1.57265,171600000.0
2009-09-03 19:51:00,1.57265,1.57295,1.57255,1.5726,234800000.0
2009-09-03 19:52:00,1.5726,1.5726,1.5722,1.5723,237600000.0
2009-09-03 19:53:00,1.57225,1.5725,1.57205,1.57225,317000000.0
2009-09-03 19:54:00,1.5722,1.57245,1.57215,1.57215,262200000.0
2009-09-03 19:55:00,1.57215,1.57255,1.57215,1.5723,150800000.0
2009-09-03 19:56:00,1.57235,1.5725,1.57215,1.57225,332399999.0
2009-09-03 19:57:00,1.57225,1.5725,1.57225,1.5725,138400000.0
2009-09-03 19:58:00,1.5724,1.5726,1.5724,1.5724,249400000.0
2009-09-03 19:59:00,1.5724,1.5726,1.572,1.57225,164800000.0
2009-09-03 20:00:00,1.57225,1.5724,1.572,1.57205,182400000.0
2009-09-03 20:01:00,1.57205,1.57215,1.57135,1.57155,361600000.0
2009-09-03 20:02:00,1.5716,1.5718,1.5714,1.5718,272400000.0
2009-09-03 20:03:00,1.5718,1.5718,1.57165,1.57175,60800000.0
2009-09-03 20:04:00,1.57175,1.57195,1.5713,1.57135,267800000.0
2009-09-03 20:05:00,1.57135,1.5714,1.5707,1.5708,229600000.0
2009-09-03 20:06:00,1.5708,1.57085,1.5705,1.5708,80000000.0
2009-09-03 20:07:00,1.5709,1.5709,1.57085,1.5709,12800000.0
2009-09-03 20:08:00,1.5709,1.5714,1.5709,1.5713,83600000.0
2009-09-03 20:09:00,1.5713,1.5715,1.57095,1.5713,150600000.0
2009-09-03 20:10:00,1.5714,1.57175,1.571,1.5713,166400000.0
2009-09-03 20:11:00,1.57135,1.57155,1.5713,1.5714,153800000.0
2009-09-03 20:12:00,1.5714,1.5717,1.5714,1.57145,162400000.0
2009-09-03 20:13:00,1.57145,1.57145,1.57135,1.57145,73600000.0
2009-09-03 20:14:00,1.57135,1.5715,1.57125,1.57135,194200000.0
2009-09-03 20:15:00,1.5713,1.5714,1.5711,1.57135,120400000.0
2009-09-03 20:16:00,1.57135,1.5717,1.5713,1.5717,43200000.0
2009-09-03 20:17:00,1.5717,1.57205,1.5716,1.57185,154400000.0
2009-09-03 20:18:00,1.57185,1.572,1.57185,1.5719,160400000.0
2009-09-03 20:19:00,1.57185,1.5721,1.57185,1.5721,65200000.0
2009-09-03 20:20:00,1.572,1.5721,1.5717,1.5717,414400000.0
2009-09-03 20:21:00,1.5716,1.57185,1.5713,1.5715,494000000.0
2009-09-03 20:22:00,1.5716,1.5717,1.57145,1.5717,281200000.0
2009-09-03 20:23:00,1.5716,1.5716,1.5709,1.57105,512799998.0
2009-09-03 20:24:00,1.57105,1.5711,1.57075,1.57105,300800000.0
2009-09-03 20:25:00,1.57115,1.57145,1.5711,1.57135,387200000.0
2009-09-03 20:26:00,1.57135,1.5714,1.5712,1.57125,213600000.0
2009-09-03 20:27:00,1.57125,1.5715,1.57115,1.57145,429800000.0
2009-09-03 20:28:00,1.57145,1.5718,1.57135,1.57165,493600000.0
2009-09-03 20:29:00,1.57165,1.57195,1.57155,1.57195,376200000.0
2009-09-03 20:30:00,1.57195,1.5723,1.57195,1.57215,273000000.0
2009-09-03 20:31:00,1.57215,1.5725,1.5719,1.57245,226000000.0
2009-09-03 20:32:00,1.5725,1.57285,1.5725,1.5726,155400000.0
2009-09-03 20:33:00,1.57255,1.5727,1.57235,1.5724,320000000.0
2009-09-03 20:34:00,1.5724,1.5725,1.57225,1.5724,188200000.0
2009-09-03 20:35:00,1.5724,1.5726,1.5722,1.57255,518400000.0
2009-09-03 20:36:00,1.57255,1.573,1.57255,1.57295,208200000.0
2009-09-03 20:37:00,1.57295,1.57315,1.57285,1.5729,191399999.0
2009-09-03 20:38:00,1.5728,1.5732,1.5728,1.5732,215400000.0
2009-09-03 20:39:00,1.5732,1.5734,1.57305,1.5731,376800000.0
2009-09-03 20:40:00,1.57315,1.57315,1.5729,1.573,281600000.0
2009-09-03 20:41:00,1.573,1.573,1.5723,1.5725,379000000.0
2009-09-03 20:42:00,1.5725,1.57315,1.5725,1.5731,564800000.0
2009-09-03 20:43:00,1.57305,1.57315,1.573,1.573,370400000.0
2009-09-03 20:44:00,1.57305,1.5734,1.573,1.57335,286400000.0
2009-09-03 20:45:00,1.5734,1.57345,1.573,1.57305,592000001.0
2009-09-03 20:46:00,1.57315,1.57325,1.57275,1.57295,626000000.0
2009-09-03 20:47:00,1.57305,1.5731,1.57295,1.57305,226400000.0
2009-09-03 20:48:00,1.57305,1.57315,1.5729,1.57315,105800000.0
2009-09-03 20:49:00,1.57315,1.57315,1.5726,1.5727,238400000.0
2009-09-03 20:50:00,1.5727,1.57275,1.5724,1.57245,202400000.0
2009-09-03 20:51:00,1.57255,1.5727,1.57245,1.57255,386400000.0
2009-09-03 20:52:00,1.5726,1.57285,1.57255,1.5728,241600000.0
2009-09-03 20:53:00,1.5728,1.5732,1.57265,1.57295,584000000.0
2009-09-03 20:54:00,1.57305,1.57305,1.5728,1.57295,365200000.0
2009-09-03 20:55:00,1.57305,1.5733,1.57285,1.57305,230800000.0
2009-09-03 20:56:00,1.57305,1.57325,1.57295,1.57295,276000000.0
2009-09-03 20:57:00,1.57305,1.57335,1.57305,1.57325,303000000.0
2009-09-03 20:58:00,1.57325,1.57325,1.57275,1.57275,183000000.0
2009-09-03 20:59:00,1.57275,1.57285,1.57235,1.57235,429800000.0
2009-09-03 21:00:00,1.5722,1.57265,1.5721,1.5724,432800000.0
2009-09-03 21:01:00,1.57235,1.5726,1.5723,1.5725,294600000.0
2009-09-03 21:02:00,1.57265,1.573,1.57265,1.5729,101600000.0
2009-09-03 21:03:00,1.573,1.573,1.5727,1.573,213600000.0
2009-09-03 21:04:00,1.57305,1.5732,1.5729,1.57305,200000000.0
2009-09-03 21:05:00,1.57305,1.57305,1.5729,1.573,36800000.0
2009-09-03 21:06:00,1.573,1.5731,1.5727,1.5727,262600000.0
2009-09-03 21:07:00,1.5727,1.57325,1.57255,1.57325,289800000.0
2009-09-03 21:08:00,1.57315,1.57335,1.57305,1.57325,221800000.0
2009-09-03 21:09:00,1.5732,1.57325,1.573,1.5731,28200000.0
2009-09-03 21:10:00,1.5731,1.5731,1.573,1.57305,24000000.0
2009-09-03 21:11:00,1.573,1.573,1.57275,1.57285,192800000.0
2009-09-03 21:12:00,1.5728,1.5728,1.572,1.57205,170000000.0
2009-09-03 21:13:00,1.5721,1.5727,1.572,1.5723,442400000.0
2009-09-03 21:14:00,1.5723,1.57245,1.57195,1.57215,334400000.0
2009-09-03 21:15:00,1.57205,1.5722,1.57195,1.5722,313800000.0
2009-09-03 21:16:00,1.57235,1.5726,1.57215,1.57215,100000000.0
2009-09-03 21:17:00,1.5721,1.57235,1.5719,1.572,218800000.0
2009-09-03 21:18:00,1.57205,1.57205,1.5718,1.572,104000000.0
2009-09-03 21:19:00,1.57195,1.57205,1.5718,1.57205,75200000.0
2009-09-03 21:20:00,1.57195,1.5727,1.5719,1.5726,196000000.0
2009-09-03 21:21:00,1.57255,1.5726,1.5723,1.57235,136000000.0
2009-09-03 21:22:00,1.57225,1.57235,1.5722,1.57235,121800000.0
2009-09-03 21:23:00,1.57235,1.57235,1.57205,1.57205,81000000.0
2009-09-03 21:24:00,1.57215,1.57215,1.57195,1.57205,25600000.0
2009-09-03 21:25:00,1.57205,1.5721,1.572,1.572,28800000.0
2009-09-03 21:26:00,1.572,1.572,1.5717,1.5717,86400000.0
2009-09-03 21:27:00,1.5717,1.57185,1.5717,1.57185,10400000.0
2009-09-03 21:28:00,1.57185,1.57195,1.57185,1.57185,20800000.0
2009-09-03 21:29:00,1.57185,1.57235,1.5718,1.572,131800000.0
2009-09-03 21:30:00,1.572,1.57205,1.5716,1.5716,57600000.0
2009-09-03 21:31:00,1.57175,1.57175,1.5713,1.57135,233000000.0
2009-09-03 21:32:00,1.57155,1.57225,1.57155,1.57215,257000000.0
2009-09-03 21:33:00,1.57215,1.5723,1.57195,1.5721,237600000.0
2009-09-03 21:34:00,1.5721,1.57215,1.5719,1.5719,197600000.0
2009-09-03 21:35:00,1.5719,1.57215,1.5719,1.57215,102800000.0
2009-09-03 21:36:00,1.5721,1.57215,1.572,1.572,68400000.0
2009-09-03 21:37:00,1.57205,1.57225,1.57195,1.57205,282000000.0
2009-09-03 21:38:00,1.57205,1.57235,1.5716,1.57165,274800000.0
2009-09-03 21:39:00,1.5714,1.57175,1.57125,1.57165,149200000.0
2009-09-03 21:40:00,1.57165,1.57185,1.5715,1.5716,304400000.0
2009-09-03 21:41:00,1.5716,1.57185,1.57155,1.5716,337600000.0
2009-09-03 21:42:00,1.5716,1.57185,1.5716,1.57175,174400000.0
2009-09-03 21:43:00,1.57175,1.57185,1.5716,1.5716,237600000.0
2009-09-03 21:44:00,1.57175,1.5719,1.57155,1.57155,98600000.0
2009-09-03 21:45:00,1.57155,1.5718,1.57155,1.5718,30600000.0
2009-09-03 21:46:00,1.5718,1.57185,1.57165,1.57175,36600000.0
2009-09-03 21:47:00,1.5718,1.572,1.57175,1.572,58000000.0
2009-09-03 21:48:00,1.572,1.57215,1.5718,1.5721,124400000.0
2009-09-03 21:49:00,1.57205,1.5722,1.57195,1.5721,61600000.0
2009-09-03 21:50:00,1.5721,1.57255,1.572,1.57245,408800000.0
2009-09-03 21:51:00,1.57245,1.5729,1.57215,1.57275,642600000.0
2009-09-03 21:52:00,1.57275,1.57305,1.5721,1.5729,506400000.0
2009-09-03 21:53:00,1.57285,1.57285,1.57195,1.57195,597200000.0
2009-09-03 21:54:00,1.57175,1.5728,1.57155,1.57245,555200000.0
2009-09-03 21:55:00,1.5726,1.57285,1.57235,1.57255,440600000.0
2009-09-03 21:56:00,1.57265,1.5734,1.57235,1.5733,439800000.0
2009-09-03 21:57:00,1.57345,1.57355,1.5731,1.5732,453800000.0
2009-09-03 21:58:00,1.57325,1.57325,1.57245,1.5727,409200000.0
2009-09-03 21:59:00,1.5727,1.5727,1.5722,1.5724,245800000.0
2009-09-03 22:00:00,1.57225,1.57225,1.57145,1.57165,286000000.0
2009-09-03 22:01:00,1.5719,1.5719,1.57155,1.5719,48600000.0
2009-09-03 22:02:00,1.57195,1.5722,1.57165,1.57195,87600000.0
2009-09-03 22:03:00,1.57195,1.57205,1.5717,1.57175,41600000.0
2009-09-03 22:04:00,1.57165,1.57205,1.57165,1.5719,54200000.0
2009-09-03 22:05:00,1.5719,1.5723,1.5719,1.57215,64800000.0
2009-09-03 22:06:00,1.57215,1.5722,1.57175,1.57205,49000000.0
2009-09-03 22:07:00,1.57205,1.5721,1.57195,1.57195,43600000.0
2009-09-03 22:08:00,1.57195,1.57195,1.57115,1.5717,130400000.0
2009-09-03 22:09:00,1.5717,1.5717,1.57145,1.57155,16400000.0
2009-09-03 22:10:00,1.57155,1.57185,1.57155,1.5717,38400000.0
2009-09-03 22:11:00,1.5717,1.57185,1.5717,1.57185,14400000.0
2009-09-03 22:12:00,1.5718,1.57195,1.5718,1.57185,6800000.0
2009-09-03 22:13:00,1.5718,1.5719,1.5716,1.5719,11400000.0
2009-09-03 22:14:00,1.572,1.5724,1.5716,1.5724,64600000.0
2009-09-03 22:15:00,1.57225,1.5723,1.57165,1.57165,31400000.0
2009-09-03 22:16:00,1.57165,1.5721,1.57155,1.57195,40400000.0
2009-09-03 22:17:00,1.57195,1.5724,1.5717,1.5723,104400000.0
2009-09-03 22:18:00,1.57205,1.5725,1.57195,1.57235,50600000.0
2009-09-03 22:19:00,1.5723,1.5725,1.572,1.57225,67200000.0
2009-09-03 22:20:00,1.57235,1.57235,1.57225,1.57235,8000000.0
2009-09-03 22:21:00,1.57235,1.5725,1.57235,1.5725,12000000.0
2009-09-03 22:22:00,1.5725,1.5725,1.572,1.57205,32600000.0
2009-09-03 22:23:00,1.572,1.572,1.57135,1.5714,30800000.0
2009-09-03 22:24:00,1.5715,1.57165,1.57115,1.57155,20800000.0
2009-09-03 22:25:00,1.57165,1.57165,1.57145,1.57145,8000000.0
2009-09-03 22:26:00,1.57155,1.5716,1.5715,1.5715,18400000.0
2009-09-03 22:27:00,1.57145,1.5715,1.5711,1.57125,80000000.0
2009-09-03 22:28:00,1.5713,1.57165,1.57105,1.5713,72600000.0
2009-09-03 22:29:00,1.5714,1.57165,1.5714,1.57165,20000000.0
2009-09-03 22:30:00,1.5715,1.5716,1.5715,1.57155,30400000.0
2009-09-03 22:31:00,1.5716,1.5718,1.57155,1.5716,29800000.0
2009-09-03 22:32:00,1.57155,1.57165,1.5715,1.57165,35400000.0
2009-09-03 22:33:00,1.57175,1.57175,1.57145,1.5716,21000000.0
2009-09-03 22:34:00,1.57145,1.57165,1.57105,1.57145,101800000.0
2009-09-03 22:35:00,1.57145,1.57165,1.5709,1.57165,68200000.0
2009-09-03 22:36:00,1.5717,1.5717,1.5717,1.5717,11200000.0
2009-09-03 22:37:00,1.5717,1.5717,1.57155,1.57165,23200000.0
2009-09-03 22:38:00,1.57165,1.57185,1.5716,1.57185,32800000.0
2009-09-03 22:39:00,1.572,1.57235,1.572,1.57235,12800000.0
2009-09-03 22:40:00,1.57235,1.57255,1.5721,1.57245,30200000.0
2009-09-03 22:41:00,1.5725,1.5725,1.5722,1.5724,59600000.0
2009-09-03 22:42:00,1.5724,1.5728,1.57215,1.5722,62600000.0
2009-09-03 22:43:00,1.57225,1.57225,1.57215,1.5722,58200000.0
2009-09-03 22:44:00,1.5725,1.5725,1.5722,1.5722,21200000.0
2009-09-03 22:45:00,1.5723,1.5724,1.572,1.5721,48600000.0
2009-09-03 22:46:00,1.5721,1.5722,1.5721,1.5722,28800000.0
2009-09-03 22:47:00,1.57235,1.57235,1.57235,1.57235,3200000.0
2009-09-03 22:48:00,1.57215,1.5722,1.57215,1.57215,58200000.0
2009-09-03 22:49:00,1.57225,1.57225,1.572,1.572,18400000.0
2009-09-03 22:50:00,1.572,1.572,1.5719,1.5719,48000000.0
2009-09-03 22:51:00,1.572,1.57205,1.5719,1.5719,17600000.0
2009-09-03 22:52:00,1.5719,1.5719,1.5716,1.5718,60800000.0
2009-09-03 22:53:00,1.57175,1.5718,1.5705,1.57085,105400000.0
2009-09-03 22:54:00,1.57065,1.5709,1.57065,1.5709,61200000.0
2009-09-03 22:55:00,1.57085,1.57115,1.57085,1.5709,20800000.0
2009-09-03 22:56:00,1.57065,1.5709,1.5706,1.5709,14600000.0
2009-09-03 22:57:00,1.5709,1.5709,1.5704,1.5709,33000000.0
2009-09-03 22:58:00,1.5709,1.5709,1.5701,1.5709,25600000.0
2009-09-03 22:59:00,1.57035,1.57055,1.5701,1.5701,53600000.0
2009-09-03 23:00:00,1.5701,1.5701,1.5701,1.5701,57280000.0
2009-09-03 23:01:00,1.56965,1.56988,1.5696,1.56988,35280000.0
2009-09-03 23:02:00,1.57025,1.57035,1.5701,1.57035,35280000.0
2009-09-03 23:03:00,1.57045,1.5709,1.57045,1.5709,22400000.0
2009-09-03 23:04:00,1.5709,1.5709,1.57065,1.57085,24000000.0
2009-09-03 23:05:00,1.57065,1.5713,1.57065,1.5709,46400000.0
2009-09-03 23:06:00,1.57095,1.5713,1.5707,1.57085,19200000.0
2009-09-03 23:07:00,1.5708,1.57085,1.5707,1.5708,40000000.0
2009-09-03 23:08:00,1.57065,1.5709,1.57065,1.57075,17800000.0
2009-09-03 23:09:00,1.5707,1.5707,1.5707,1.5707,1600000.0
2009-09-03 23:10:00,1.5706,1.57085,1.5706,1.57085,11600000.0
2009-09-03 23:11:00,1.57095,1.57095,1.57095,1.57095,3200000.0
2009-09-03 23:12:00,1.5709,1.5711,1.5709,1.5711,29600000.0
2009-09-03 23:13:00,1.57115,1.57115,1.57115,1.57115,6400000.0
2009-09-03 23:14:00,1.57115,1.57115,1.57115,1.57115,9600000.0
2009-09-03 23:15:00,1.57071,1.57074,1.57067,1.57068,16800000.0
2009-09-03 23:16:00,1.57105,1.57105,1.57105,1.57105,16800000.0
2009-09-03 23:17:00,1.57064,1.57064,1.57063,1.57064,9600000.0
2009-09-03 23:18:00,1.57105,1.57105,1.57105,1.57105,9600000.0
2009-09-03 23:19:00,1.5711,1.5711,1.57105,1.57105,19200000.0
2009-09-03 23:20:00,1.57105,1.57105,1.57105,1.57105,6400000.0
2009-09-03 23:21:00,1.57105,1.57105,1.57105,1.57105,9600000.0
2009-09-03 23:22:00,1.57105,1.5714,1.57105,1.5714,34800000.0
2009-09-03 23:23:00,1.5715,1.5715,1.5714,1.5714,22800000.0
2009-09-03 23:24:00,1.5714,1.5714,1.5711,1.5712,24200000.0
2009-09-03 23:25:00,1.57135,1.57135,1.5706,1.57125,7200000.0
2009-09-03 23:26:00,1.5713,1.57135,1.5711,1.57135,14600000.0
2009-09-03 23:27:00,1.5713,1.5713,1.5706,1.571,37800000.0
2009-09-03 23:28:00,1.57095,1.5713,1.57095,1.5713,7800000.0
2009-09-03 23:29:00,1.5714,1.5714,1.57125,1.5713,4000000.0
2009-09-03 23:30:00,1.57125,1.5714,1.57115,1.57115,59400000.0
2009-09-03 23:31:00,1.57115,1.57145,1.57115,1.5713,126000000.0
2009-09-03 23:32:00,1.571,1.57115,1.571,1.57105,62600000.0
2009-09-03 23:33:00,1.5711,1.5712,1.57105,1.5712,11400000.0
2009-09-03 23:34:00,1.57125,1.57125,1.57095,1.57105,31200000.0
2009-09-03 23:35:00,1.571,1.57105,1.5707,1.5709,60800000.0
2009-09-03 23:36:00,1.57105,1.57105,1.5706,1.57105,30400000.0
2009-09-03 23:37:00,1.57105,1.57105,1.57085,1.571,28000000.0
2009-09-03 23:38:00,1.57105,1.57105,1.571,1.571,22400000.0
2009-09-03 23:39:00,1.57105,1.5711,1.57095,1.571,45100000.0
2009-09-03 23:40:00,1.57105,1.57115,1.57095,1.57105,57700000.0
2009-09-03 23:41:00,1.57095,1.57105,1.57095,1.57095,32400000.0
2009-09-03 23:42:00,1.57095,1.571,1.5709,1.5709,19200000.0
2009-09-03 23:43:00,1.5709,1.5709,1.5709,1.5709,12800000.0
2009-09-03 23:44:00,1.5709,1.57095,1.57085,1.5709,13000000.0
2009-09-03 23:45:00,1.571,1.5711,1.57085,1.57085,22400000.0
2009-09-03 23:46:00,1.57105,1.5711,1.57085,1.57085,7200000.0
2009-09-03 23:47:00,1.57105,1.5711,1.57085,1.57085,10800000.0
2009-09-03 23:48:00,1.57105,1.57115,1.57085,1.571,14000000.0
2009-09-03 23:49:00,1.571,1.57115,1.571,1.571,6800000.0
2009-09-03 23:50:00,1.57115,1.57115,1.57085,1.57085,20800000.0
2009-09-03 23:51:00,1.571,1.57115,1.5708,1.57105,42600000.0
2009-09-03 23:52:00,1.571,1.57105,1.5709,1.5709,33200000.0
2009-09-03 23:53:00,1.5709,1.57115,1.5709,1.57115,19200000.0
2009-09-03 23:54:00,1.571,1.57115,1.57095,1.57115,49000000.0
2009-09-03 23:55:00,1.5712,1.5713,1.571,1.5712,36400000.0
2009-09-03 23:56:00,1.57095,1.57125,1.57095,1.571,15200000.0
2009-09-03 23:57:00,1.571,1.57125,1.57095,1.57095,5200000.0
2009-09-03 23:58:00,1.57125,1.57125,1.57075,1.57085,22600000.0
2009-09-03 23:59:00,1.57115,1.57115,1.5708,1.5708,12400000.0
2009-09-04 00:00:00,1.5711,1.5711,1.57085,1.57085,5800000.0
2009-09-04 00:01:00,1.5708,1.571,1.57075,1.5708,28000000.0
2009-09-04 00:02:00,1.5714,1.57145,1.5705,1.57075,49100000.0
2009-09-04 00:03:00,1.57075,1.57085,1.5707,1.57085,4800000.0
2009-09-04 00:04:00,1.57085,1.57085,1.57085,1.57085,1600000.0
2009-09-04 00:05:00,1.57095,1.57155,1.57095,1.57135,18500000.0
2009-09-04 00:06:00,1.5713,1.57145,1.5713,1.57135,69300000.0
2009-09-04 00:07:00,1.5714,1.57155,1.5713,1.57135,46100000.0
2009-09-04 00:08:00,1.5714,1.5714,1.57135,1.5714,10100000.0
2009-09-04 00:09:00,1.57135,1.57145,1.57135,1.5714,13700000.0
2009-09-04 00:10:00,1.5714,1.5714,1.57075,1.57105,14400000.0
2009-09-04 00:11:00,1.5713,1.5713,1.57095,1.57115,14600000.0
2009-09-04 00:12:00,1.5712,1.57125,1.57105,1.5711,42800000.0
2009-09-04 00:13:00,1.57115,1.57115,1.57105,1.57105,24800000.0
2009-09-04 00:14:00,1.57115,1.57125,1.5709,1.571,55400000.0
2009-09-04 00:15:00,1.5711,1.57135,1.571,1.571,57200000.0
2009-09-04 00:16:00,1.57115,1.57115,1.571,1.57105,16600000.0
2009-09-04 00:17:00,1.571,1.57125,1.571,1.5712,40800000.0
2009-09-04 00:18:00,1.5712,1.5712,1.5712,1.5712,17600000.0
2009-09-04 00:19:00,1.5712,1.5712,1.5712,1.5712,3200000.0
2009-09-04 00:20:00,1.5712,1.5712,1.5712,1.5712,3200000.0
2009-09-04 00:21:00,1.57135,1.5714,1.57105,1.57115,21600000.0
2009-09-04 00:22:00,1.5711,1.57145,1.57085,1.5713,50600000.0
2009-09-04 00:23:00,1.5713,1.57145,1.5713,1.5713,18000000.0
2009-09-04 00:24:00,1.57145,1.57155,1.57145,1.57155,12000000.0
2009-09-04 00:25:00,1.57165,1.5717,1.57105,1.57105,23800000.0
2009-09-04 00:26:00,1.57125,1.5714,1.57115,1.57135,50200000.0
2009-09-04 00:27:00,1.5715,1.5715,1.5714,1.5714,2000000.0
2009-09-04 00:28:00,1.57145,1.57145,1.57135,1.57145,11200000.0
2009-09-04 00:29:00,1.5714,1.5714,1.57135,1.57135,10200000.0
2009-09-04 00:30:00,1.57145,1.5716,1.57145,1.5716,14600000.0
2009-09-04 00:31:00,1.57155,1.57155,1.5714,1.5714,33400000.0
2009-09-04 00:32:00,1.57145,1.5716,1.5714,1.5715,11600000.0
2009-09-04 00:33:00,1.5715,1.5715,1.5711,1.5711,16800000.0
2009-09-04 00:34:00,1.5712,1.5712,1.57105,1.57105,5800000.0
2009-09-04 00:35:00,1.57105,1.57105,1.57105,1.57105,1600000.0
2009-09-04 00:36:00,1.57115,1.5712,1.57115,1.5712,4800000.0
2009-09-04 00:37:00,1.57125,1.57125,1.5712,1.5712,6400000.0
2009-09-04 00:38:00,1.5713,1.5713,1.57105,1.57125,23200000.0
2009-09-04 00:39:00,1.57115,1.57115,1.571,1.5711,10600000.0
2009-09-04 00:40:00,1.57105,1.57105,1.5709,1.571,15200000.0
2009-09-04 00:41:00,1.57095,1.57095,1.5708,1.5709,7200000.0
2009-09-04 00:43:00,1.57105,1.5713,1.571,1.57105,22900000.0
2009-09-04 00:44:00,1.5712,1.5712,1.5711,1.5711,3200000.0
2009-09-04 00:45:00,1.5711,1.5712,1.5711,1.5712,4800000.0
2009-09-04 00:46:00,1.57115,1.57125,1.57105,1.5712,18400000.0
2009-09-04 00:47:00,1.5713,1.5715,1.57115,1.5713,48800000.0
2009-09-04 00:48:00,1.5714,1.5714,1.57115,1.57115,9600000.0
2009-09-04 00:49:00,1.57115,1.5712,1.57115,1.5712,14400000.0
2009-09-04 00:50:00,1.5713,1.57135,1.5711,1.5712,45000000.0
2009-09-04 00:51:00,1.57125,1.57135,1.5712,1.5712,21600000.0
2009-09-04 00:52:00,1.5713,1.5714,1.5709,1.57095,56000000.0
2009-09-04 00:53:00,1.571,1.571,1.571,1.571,1600000.0
2009-09-04 00:54:00,1.57105,1.5711,1.571,1.5711,24800000.0
2009-09-04 00:55:00,1.5712,1.5714,1.57095,1.57095,28400000.0
2009-09-04 00:56:00,1.571,1.57105,1.57095,1.57095,38600000.0
2009-09-04 00:57:00,1.5711,1.5711,1.57095,1.57105,9600000.0
2009-09-04 00:58:00,1.571,1.5715,1.5709,1.571,110300000.0
2009-09-04 00:59:00,1.57095,1.5711,1.57085,1.57095,151700000.0
2009-09-04 01:00:00,1.57095,1.5715,1.5708,1.5711,130100000.0
2009-09-04 01:01:00,1.5711,1.5712,1.57085,1.571,43600000.0
2009-09-04 01:02:00,1.57095,1.57095,1.57095,1.57095,1000000.0
2009-09-04 01:03:00,1.571,1.571,1.571,1.571,1000000.0
2009-09-04 01:04:00,1.57105,1.5711,1.571,1.571,24800000.0
2009-09-04 01:05:00,1.571,1.5711,1.571,1.571,7800000.0
2009-09-04 01:06:00,1.571,1.571,1.571,1.571,3600000.0
2009-09-04 01:07:00,1.571,1.5711,1.57095,1.5711,17400000.0
2009-09-04 01:08:00,1.5711,1.5713,1.571,1.5713,10200000.0
2009-09-04 01:09:00,1.57135,1.57135,1.57075,1.57075,47800000.0
2009-09-04 01:10:00,1.57075,1.57085,1.57055,1.5706,70200000.0
2009-09-04 01:11:00,1.5706,1.57135,1.57055,1.5708,147000000.0
2009-09-04 01:12:00,1.5708,1.57085,1.57045,1.57085,76800000.0
2009-09-04 01:13:00,1.57085,1.5709,1.57075,1.57085,208800000.0
2009-09-04 01:14:00,1.5708,1.57125,1.57055,1.57075,55600000.0
2009-09-04 01:15:00,1.57075,1.5709,1.57075,1.5709,4000000.0
2009-09-04 01:16:00,1.5709,1.57105,1.5709,1.57095,18600000.0
2009-09-04 01:17:00,1.57105,1.5711,1.57105,1.5711,3200000.0
2009-09-04 01:18:00,1.57105,1.57105,1.57105,1.57105,1600000.0
2009-09-04 01:19:00,1.5711,1.5712,1.5711,1.5712,8000000.0
2009-09-04 01:20:00,1.5711,1.5712,1.57075,1.57075,11400000.0
2009-09-04 01:21:00,1.57053,1.57056,1.57052,1.57056,9600000.0
2009-09-04 01:22:00,1.57095,1.57095,1.57095,1.57095,9600000.0
2009-09-04 01:23:00,1.57095,1.57105,1.57095,1.571,6400000.0
2009-09-04 01:24:00,1.57105,1.57105,1.57085,1.57095,22400000.0
2009-09-04 01:25:00,1.57095,1.57115,1.57095,1.5711,16000000.0
2009-09-04 01:26:00,1.57105,1.57125,1.57105,1.5712,12000000.0
2009-09-04 01:27:00,1.57125,1.57125,1.57125,1.57125,1600000.0
2009-09-04 01:28:00,1.5713,1.57135,1.5712,1.5713,23400000.0
2009-09-04 01:29:00,1.5714,1.5715,1.5714,1.5715,6400000.0
2009-09-04 01:30:00,1.5715,1.5715,1.5715,1.5715,4800000.0
2009-09-04 01:31:00,1.57165,1.57175,1.5716,1.5716,8000000.0
2009-09-04 01:32:00,1.5715,1.5716,1.5715,1.5716,6400000.0
2009-09-04 01:33:00,1.5716,1.5716,1.57105,1.57115,38600000.0
2009-09-04 01:34:00,1.57115,1.57145,1.5711,1.5713,64200000.0
2009-09-04 01:35:00,1.57135,1.57155,1.57125,1.57155,30400000.0
2009-09-04 01:36:00,1.57155,1.57165,1.5714,1.5714,25600000.0
2009-09-04 01:37:00,1.5714,1.5714,1.5712,1.5713,20800000.0
2009-09-04 01:38:00,1.5714,1.57155,1.5713,1.57155,24000000.0
2009-09-04 01:39:00,1.57155,1.57155,1.5711,1.57125,48000000.0
2009-09-04 01:40:00,1.57135,1.57165,1.57125,1.57125,32000000.0
2009-09-04 01:41:00,1.57125,1.57125,1.5711,1.5711,11200000.0
2009-09-04 01:42:00,1.5711,1.5711,1.5711,1.5711,6400000.0
2009-09-04 01:43:00,1.5712,1.57125,1.5711,1.57125,24000000.0
2009-09-04 01:44:00,1.5711,1.57125,1.5711,1.57125,33600000.0
2009-09-04 01:45:00,1.57135,1.57135,1.57125,1.57125,8000000.0
2009-09-04 01:46:00,1.57075,1.57077,1.57072,1.57073,14400000.0
2009-09-04 01:47:00,1.57125,1.57125,1.5711,1.57125,14400000.0
2009-09-04 01:48:00,1.57125,1.5714,1.57125,1.57135,14400000.0
2009-09-04 01:49:00,1.5714,1.57175,1.5714,1.57165,27200000.0
2009-09-04 01:50:00,1.5713,1.57165,1.5713,1.57155,16000000.0
2009-09-04 01:51:00,1.5715,1.57165,1.5715,1.57155,12800000.0
2009-09-04 01:52:00,1.57155,1.5716,1.57155,1.5716,3200000.0
2009-09-04 01:53:00,1.57155,1.57155,1.57155,1.57155,3200000.0
2009-09-04 01:54:00,1.5715,1.5715,1.57125,1.57145,28800000.0
2009-09-04 01:55:00,1.57145,1.5715,1.571,1.5715,35200000.0
2009-09-04 01:56:00,1.57165,1.57165,1.5712,1.57145,25400000.0
2009-09-04 01:57:00,1.57145,1.57165,1.5714,1.57145,34400000.0
2009-09-04 01:58:00,1.57155,1.57155,1.57145,1.57145,9600000.0
2009-09-04 01:59:00,1.5714,1.5714,1.57135,1.5714,28200000.0
2009-09-04 02:00:00,1.5714,1.57145,1.57115,1.5714,62600000.0
2009-09-04 02:01:00,1.57135,1.57145,1.5712,1.5714,21400000.0
2009-09-04 02:02:00,1.57135,1.57145,1.57125,1.57125,46000000.0
2009-09-04 02:03:00,1.5713,1.5714,1.5713,1.5713,7400000.0
2009-09-04 02:04:00,1.5714,1.57145,1.5714,1.57145,22400000.0
2009-09-04 02:05:00,1.57155,1.5721,1.57155,1.5718,66600000.0
2009-09-04 02:06:00,1.5718,1.5718,1.5716,1.5716,22400000.0
2009-09-04 02:07:00,1.57175,1.57175,1.57165,1.57175,6400000.0
2009-09-04 02:08:00,1.5716,1.5717,1.5715,1.5717,32800000.0
2009-09-04 02:09:00,1.5718,1.5718,1.57145,1.5715,23400000.0
2009-09-04 02:10:00,1.5715,1.57155,1.5714,1.5714,30200000.0
2009-09-04 02:11:00,1.5714,1.57165,1.5714,1.57165,8000000.0
2009-09-04 02:12:00,1.57117,1.57118,1.57113,1.57113,4400000.0
2009-09-04 02:13:00,1.57155,1.57155,1.5715,1.5715,4400000.0
2009-09-04 02:14:00,1.5715,1.5715,1.5714,1.5714,10000000.0
2009-09-04 02:15:00,1.5715,1.5715,1.5714,1.5714,12000000.0
2009-09-04 02:16:00,1.5715,1.57185,1.57145,1.57185,51600000.0
2009-09-04 02:17:00,1.57175,1.57185,1.5715,1.57175,17800000.0
2009-09-04 02:18:00,1.57185,1.57185,1.5713,1.5713,21600000.0
2009-09-04 02:19:00,1.5713,1.5714,1.5713,1.5714,16000000.0
2009-09-04 02:20:00,1.57125,1.5715,1.57125,1.5713,29200000.0
2009-09-04 02:21:00,1.5714,1.5714,1.57115,1.5713,13600000.0
2009-09-04 02:22:00,1.5713,1.5713,1.5712,1.5713,16000000.0
2009-09-04 02:23:00,1.5713,1.57185,1.57115,1.57185,28800000.0
2009-09-04 02:24:00,1.57165,1.57165,1.57165,1.57165,3200000.0
2009-09-04 02:25:00,1.57175,1.57175,1.57165,1.57175,4800000.0
2009-09-04 02:26:00,1.5719,1.5719,1.57165,1.57165,17600000.0
2009-09-04 02:27:00,1.5715,1.5715,1.5714,1.5714,8000000.0
2009-09-04 02:28:00,1.5714,1.5715,1.5714,1.5714,12800000.0
2009-09-04 02:29:00,1.5715,1.5715,1.5715,1.5715,11200000.0
2009-09-04 02:30:00,1.5715,1.57175,1.5715,1.57175,22400000.0
2009-09-04 02:31:00,1.57165,1.57175,1.5716,1.57165,14400000.0
2009-09-04 02:32:00,1.57175,1.57175,1.5716,1.5717,16800000.0
2009-09-04 02:33:00,1.57165,1.57165,1.5715,1.5715,6400000.0
2009-09-04 02:34:00,1.5714,1.57145,1.57135,1.57145,9600000.0
2009-09-04 02:35:00,1.5714,1.57145,1.5714,1.57145,8000000.0
2009-09-04 02:36:00,1.5714,1.57155,1.5714,1.5715,17600000.0
2009-09-04 02:37:00,1.5715,1.5716,1.5715,1.5716,3200000.0
2009-09-04 02:38:00,1.5715,1.5715,1.5711,1.5712,13600000.0
2009-09-04 02:39:00,1.57135,1.57145,1.5713,1.5713,16800000.0
2009-09-04 02:40:00,1.5713,1.5713,1.5711,1.5711,9600000.0
2009-09-04 02:41:00,1.5711,1.57135,1.57095,1.5713,26400000.0
2009-09-04 02:42:00,1.5712,1.5713,1.5712,1.5713,12800000.0
2009-09-04 02:43:00,1.5713,1.57145,1.5713,1.57145,32000000.0
2009-09-04 02:44:00,1.57145,1.57145,1.5713,1.57145,8000000.0
2009-09-04 02:45:00,1.57093,1.57093,1.57093,1.57093,3200000.0
2009-09-04 02:46:00,1.57095,1.57096,1.57095,1.57095,3200000.0
2009-09-04 02:47:00,1.57145,1.57145,1.57145,1.57145,3200000.0
2009-09-04 02:48:00,1.57145,1.57155,1.5714,1.5715,16000000.0
2009-09-04 02:49:00,1.5715,1.57155,1.5713,1.57145,10800000.0
2009-09-04 02:50:00,1.57155,1.57155,1.5712,1.5715,21000000.0
2009-09-04 02:51:00,1.5715,1.5715,1.57135,1.5714,28600000.0
2009-09-04 02:52:00,1.5714,1.5715,1.5714,1.57145,29800000.0
2009-09-04 02:53:00,1.57145,1.57145,1.5711,1.5713,52800000.0
2009-09-04 02:54:00,1.57105,1.5713,1.57095,1.5712,57800000.0
2009-09-04 02:55:00,1.57105,1.5713,1.5709,1.5711,98200000.0
2009-09-04 02:56:00,1.571,1.5712,1.57095,1.5712,30600000.0
2009-09-04 02:57:00,1.571,1.571,1.57095,1.57095,13800000.0
2009-09-04 02:58:00,1.571,1.5711,1.57095,1.57095,19200000.0
2009-09-04 02:59:00,1.57095,1.57125,1.5709,1.57095,73200000.0
2009-09-04 03:00:00,1.5711,1.5711,1.5711,1.5711,12000000.0
2009-09-04 03:01:00,1.57075,1.5712,1.5705,1.5706,50600000.0
2009-09-04 03:02:00,1.57045,1.5709,1.57045,1.5709,44800000.0
2009-09-04 03:03:00,1.57095,1.57095,1.57095,1.57095,9600000.0
2009-09-04 03:04:00,1.57095,1.57125,1.57095,1.57115,42600000.0
2009-09-04 03:05:00,1.57115,1.57115,1.57105,1.5711,12600000.0
2009-09-04 03:06:00,1.5711,1.57115,1.5708,1.57105,84400000.0
2009-09-04 03:07:00,1.57105,1.57125,1.5708,1.5711,84400000.0
2009-09-04 03:08:00,1.5711,1.57115,1.57075,1.57115,42600000.0
2009-09-04 03:09:00,1.5711,1.5711,1.57055,1.57095,79400000.0
2009-09-04 03:10:00,1.571,1.57105,1.5707,1.57075,73600000.0
2009-09-04 03:11:00,1.57095,1.57105,1.57075,1.57105,31400000.0
2009-09-04 03:12:00,1.57105,1.57105,1.5707,1.57085,47200000.0
2009-09-04 03:13:00,1.5709,1.57095,1.5708,1.57095,18400000.0
2009-09-04 03:14:00,1.57095,1.5711,1.5705,1.57065,57800000.0
2009-09-04 03:15:00,1.57065,1.5711,1.57065,1.5711,48000000.0
2009-09-04 03:16:00,1.571,1.571,1.5706,1.57065,45200000.0
2009-09-04 03:17:00,1.5707,1.5707,1.5704,1.57045,28200000.0
2009-09-04 03:18:00,1.5705,1.5706,1.5703,1.5703,34400000.0
2009-09-04 03:19:00,1.5704,1.57085,1.5703,1.5708,35200000.0
2009-09-04 03:20:00,1.5708,1.5708,1.5706,1.5707,19200000.0
2009-09-04 03:21:00,1.5707,1.5709,1.57065,1.5708,26400000.0
2009-09-04 03:22:00,1.5708,1.5709,1.57075,1.57075,48600000.0
2009-09-04 03:23:00,1.57075,1.57085,1.5705,1.5707,31000000.0
2009-09-04 03:24:00,1.5708,1.571,1.5708,1.571,14400000.0
2009-09-04 03:25:00,1.571,1.571,1.5708,1.5709,31000000.0
2009-09-04 03:26:00,1.5708,1.5712,1.5708,1.5712,27800000.0
2009-09-04 03:27:00,1.5712,1.5712,1.5708,1.5709,19200000.0
2009-09-04 03:28:00,1.5709,1.5709,1.57075,1.57075,15200000.0
2009-09-04 03:29:00,1.57075,1.57115,1.57055,1.57105,48000000.0
2009-09-04 03:30:00,1.5711,1.5712,1.57085,1.5712,89600000.0
2009-09-04 03:31:00,1.5712,1.5717,1.5712,1.5716,58400000.0
2009-09-04 03:32:00,1.5716,1.57185,1.5716,1.5717,51200000.0
2009-09-04 03:33:00,1.57185,1.57185,1.5717,1.57185,9600000.0
2009-09-04 03:34:00,1.57175,1.57175,1.5717,1.57175,7200000.0
2009-09-04 03:35:00,1.5718,1.5718,1.57145,1.57175,20000000.0
2009-09-04 03:36:00,1.57185,1.57185,1.5709,1.5709,74800000.0
2009-09-04 03:37:00,1.57085,1.57125,1.57085,1.57105,54400000.0
2009-09-04 03:38:00,1.5711,1.5711,1.57105,1.57105,14400000.0
2009-09-04 03:39:00,1.57095,1.57105,1.5709,1.571,14400000.0
2009-09-04 03:40:00,1.57085,1.57125,1.57085,1.57125,27200000.0
2009-09-04 03:41:00,1.57125,1.57125,1.57105,1.5711,14400000.0
2009-09-04 03:42:00,1.57115,1.5714,1.57115,1.5712,37800000.0
2009-09-04 03:43:00,1.57125,1.57135,1.5712,1.5713,52800000.0
2009-09-04 03:44:00,1.57135,1.5714,1.57095,1.5712,37000000.0
2009-09-04 03:45:00,1.5712,1.57125,1.57105,1.5711,29600000.0
2009-09-04 03:46:00,1.5711,1.5711,1.5709,1.57095,28200000.0
2009-09-04 03:47:00,1.5709,1.57115,1.5709,1.57115,32000000.0
2009-09-04 03:48:00,1.5711,1.57125,1.57095,1.57125,64000000.0
2009-09-04 03:49:00,1.5713,1.5714,1.5709,1.5709,64800000.0
2009-09-04 03:50:00,1.5709,1.57095,1.57065,1.5708,35600000.0
2009-09-04 03:51:00,1.5709,1.5709,1.5707,1.57085,10400000.0
2009-09-04 03:52:00,1.57085,1.57105,1.57075,1.5708,75200000.0
2009-09-04 03:53:00,1.57075,1.5708,1.5706,1.5708,44800000.0
2009-09-04 03:54:00,1.57085,1.571,1.5708,1.5708,34400000.0
2009-09-04 03:55:00,1.5708,1.5709,1.5708,1.5709,4800000.0
2009-09-04 03:56:00,1.57095,1.57095,1.57035,1.57045,74600000.0
2009-09-04 03:57:00,1.5704,1.5707,1.5704,1.5707,10600000.0
2009-09-04 03:58:00,1.5707,1.5707,1.5707,1.5707,7000000.0
2009-09-04 03:59:00,1.5707,1.5707,1.5707,1.5707,9000000.0
2009-09-04 04:00:00,1.5707,1.5707,1.5707,1.5707,38000000.0
2009-09-04 04:01:00,1.5707,1.5707,1.5707,1.5707,31000000.0
2009-09-04 04:02:00,1.5707,1.5707,1.5707,1.5707,18000000.0
2009-09-04 04:03:00,1.5707,1.5707,1.5707,1.5707,9000000.0
2009-09-04 04:04:00,1.5707,1.5707,1.5707,1.5707,13000000.0
2009-09-04 04:05:00,1.5707,1.5707,1.5707,1.5707,14000000.0
2009-09-04 04:06:00,1.5707,1.5707,1.5707,1.5707,11000000.0
2009-09-04 04:07:00,1.5707,1.5707,1.5707,1.5707,8000000.0
2009-09-04 04:08:00,1.5707,1.5707,1.5707,1.5707,28000000.0
2009-09-04 04:09:00,1.5707,1.5707,1.5707,1.5707,32000000.0
2009-09-04 04:10:00,1.5707,1.5707,1.5707,1.5707,16000000.0
2009-09-04 04:11:00,1.5707,1.5707,1.5707,1.5707,41000000.0
2009-09-04 04:12:00,1.5707,1.5707,1.5707,1.5707,35400000.0
2009-09-04 04:13:00,1.5707,1.5707,1.5707,1.5707,31400000.0
2009-09-04 04:14:00,1.5707,1.5707,1.5707,1.5707,17000000.0
2009-09-04 04:15:00,1.5707,1.5708,1.5707,1.5707,42800000.0
2009-09-04 04:16:00,1.5707,1.5708,1.5707,1.5707,65200000.0
2009-09-04 04:17:00,1.5707,1.5708,1.5707,1.57075,63600000.0
2009-09-04 04:18:00,1.57075,1.5708,1.5699,1.5707,40600000.0
2009-09-04 04:19:00,1.5707,1.5707,1.5707,1.5707,25000000.0
2009-09-04 04:20:00,1.5707,1.5707,1.5707,1.5707,11000000.0
2009-09-04 04:21:00,1.5707,1.5707,1.5707,1.5707,13000000.0
2009-09-04 04:22:00,1.5707,1.5707,1.5707,1.5707,3000000.0
2009-09-04 04:23:00,1.5707,1.5707,1.5707,1.5707,9100000.0
2009-09-04 04:24:00,1.5707,1.57085,1.5707,1.57085,26800000.0
2009-09-04 04:25:00,1.57085,1.57105,1.57085,1.57095,70400000.0
2009-09-04 04:26:00,1.57105,1.57105,1.5707,1.5707,27700000.0
2009-09-04 04:27:00,1.57075,1.5714,1.5707,1.57115,79300000.0
2009-09-04 04:28:00,1.57115,1.5714,1.57105,1.57115,110400000.0
2009-09-04 04:29:00,1.5712,1.57125,1.57115,1.57125,28800000.0
2009-09-04 04:30:00,1.57115,1.5714,1.57115,1.57115,44800000.0
2009-09-04 04:31:00,1.57125,1.5714,1.57105,1.57135,54400000.0
2009-09-04 04:32:00,1.5713,1.57165,1.57115,1.5712,80200000.0
2009-09-04 04:33:00,1.57135,1.5715,1.57125,1.5713,62400000.0
2009-09-04 04:34:00,1.57135,1.5717,1.57135,1.5715,25600000.0
2009-09-04 04:35:00,1.5715,1.5717,1.5714,1.5716,41000000.0
2009-09-04 04:36:00,1.5716,1.5716,1.5715,1.5715,6400000.0
2009-09-04 04:37:00,1.5716,1.5716,1.5715,1.5715,3200000.0
2009-09-04 04:38:00,1.5716,1.5716,1.57125,1.5715,23200000.0
2009-09-04 04:39:00,1.5716,1.5717,1.5713,1.57145,37600000.0
2009-09-04 04:40:00,1.57155,1.5716,1.5715,1.5716,6400000.0
2009-09-04 04:41:00,1.5717,1.5717,1.5716,1.5716,12800000.0
2009-09-04 04:42:00,1.5717,1.57195,1.5717,1.5717,19000000.0
2009-09-04 04:43:00,1.5716,1.5717,1.5714,1.5717,31600000.0
2009-09-04 04:44:00,1.57155,1.5717,1.57135,1.57155,15200000.0
2009-09-04 04:45:00,1.5716,1.5716,1.57135,1.5714,44800000.0
2009-09-04 04:46:00,1.57135,1.57145,1.5711,1.57135,27600000.0
2009-09-04 04:47:00,1.57125,1.57135,1.5711,1.5713,20000000.0
2009-09-04 04:48:00,1.57135,1.5715,1.5713,1.5713,38400000.0
2009-09-04 04:49:00,1.5713,1.5715,1.5713,1.5714,32800000.0
2009-09-04 04:50:00,1.57145,1.57155,1.57145,1.57145,10400000.0
2009-09-04 04:51:00,1.57145,1.57145,1.57125,1.5714,62400000.0
2009-09-04 04:52:00,1.57145,1.57145,1.57095,1.57095,121800000.0
2009-09-04 04:53:00,1.57105,1.5714,1.57105,1.5712,27200000.0
2009-09-04 04:54:00,1.57125,1.5714,1.57115,1.5713,23400000.0
2009-09-04 04:55:00,1.5713,1.5713,1.57115,1.57115,27400000.0
2009-09-04 04:56:00,1.57115,1.57125,1.57115,1.57115,28000000.0
2009-09-04 04:57:00,1.57105,1.5712,1.57105,1.57115,20000000.0
2009-09-04 04:58:00,1.57115,1.57115,1.57085,1.57085,28000000.0
2009-09-04 04:59:00,1.57095,1.57095,1.5709,1.5709,8000000.0
2009-09-04 05:00:00,1.5708,1.5713,1.57075,1.5713,53400000.0
2009-09-04 05:01:00,1.5712,1.5713,1.57095,1.57095,33000000.0
2009-09-04 05:02:00,1.571,1.571,1.5709,1.5709,35200000.0
2009-09-04 05:03:00,1.57085,1.57115,1.57075,1.57115,76000000.0
2009-09-04 05:04:00,1.57115,1.5712,1.571,1.571,8800000.0
2009-09-04 05:05:00,1.571,1.57125,1.5709,1.5712,38200000.0
2009-09-04 05:06:00,1.57115,1.57125,1.57115,1.57115,13600000.0
2009-09-04 05:07:00,1.57125,1.5714,1.57125,1.5714,8000000.0
2009-09-04 05:08:00,1.5716,1.5716,1.57125,1.5714,17600000.0
2009-09-04 05:09:00,1.5715,1.5716,1.5715,1.5716,3200000.0
2009-09-04 05:10:00,1.5715,1.5715,1.57115,1.5714,18600000.0
2009-09-04 05:11:00,1.5715,1.5716,1.5714,1.5716,20200000.0
2009-09-04 05:12:00,1.5715,1.5717,1.57135,1.57135,29000000.0
2009-09-04 05:13:00,1.57135,1.57145,1.57135,1.57135,24200000.0
2009-09-04 05:14:00,1.5713,1.57175,1.57105,1.5717,29400000.0
2009-09-04 05:15:00,1.57185,1.57185,1.57185,1.57185,4800000.0
2009-09-04 05:16:00,1.57175,1.57195,1.57175,1.57185,19400000.0
2009-09-04 05:17:00,1.57175,1.5718,1.5714,1.5714,35600000.0
2009-09-04 05:18:00,1.57145,1.57155,1.57135,1.5715,35200000.0
2009-09-04 05:19:00,1.5715,1.5715,1.57115,1.57115,71600000.0
2009-09-04 05:20:00,1.5712,1.5715,1.57105,1.57115,41800000.0
2009-09-04 05:21:00,1.57115,1.5713,1.571,1.5713,66200000.0
2009-09-04 05:22:00,1.5714,1.5714,1.5714,1.5714,8000000.0
2009-09-04 05:23:00,1.5714,1.5715,1.57105,1.57115,27200000.0
2009-09-04 05:24:00,1.57115,1.57135,1.571,1.57125,112800000.0
2009-09-04 05:25:00,1.57125,1.57145,1.57125,1.57135,18400000.0
2009-09-04 05:26:00,1.57135,1.57145,1.57125,1.57145,20800000.0
2009-09-04 05:27:00,1.57145,1.57145,1.5713,1.5713,9000000.0
2009-09-04 05:28:00,1.5714,1.5714,1.57125,1.57125,7200000.0
2009-09-04 05:29:00,1.57125,1.5713,1.57115,1.57115,17000000.0
2009-09-04 05:30:00,1.5713,1.5713,1.57095,1.57125,41600000.0
2009-09-04 05:31:00,1.57115,1.57115,1.57115,1.57115,6400000.0
2009-09-04 05:32:00,1.57115,1.5713,1.57115,1.57115,76000000.0
2009-09-04 05:33:00,1.57115,1.57135,1.5711,1.57115,42600000.0
2009-09-04 05:34:00,1.57125,1.57125,1.57115,1.57115,39600000.0
2009-09-04 05:35:00,1.57125,1.57135,1.57115,1.57135,16200000.0
2009-09-04 05:36:00,1.57135,1.57145,1.57135,1.57135,44600000.0
2009-09-04 05:37:00,1.57135,1.57135,1.5713,1.57135,19200000.0
2009-09-04 05:38:00,1.5713,1.57135,1.5713,1.57135,11600000.0
2009-09-04 05:39:00,1.57135,1.57135,1.57125,1.57125,21000000.0
2009-09-04 05:40:00,1.5712,1.5712,1.5712,1.5712,1000000.0
2009-09-04 05:41:00,1.5712,1.5712,1.57085,1.571,16600000.0
2009-09-04 05:42:00,1.57105,1.57135,1.57105,1.57135,16200000.0
2009-09-04 05:43:00,1.57125,1.57125,1.57115,1.5712,11400000.0
2009-09-04 05:44:00,1.5712,1.57145,1.57075,1.57095,53600000.0
2009-09-04 05:45:00,1.5709,1.5711,1.57085,1.571,53400000.0
2009-09-04 05:46:00,1.571,1.57115,1.5707,1.5708,56300000.0
2009-09-04 05:47:00,1.57075,1.5708,1.57075,1.5708,4000000.0
2009-09-04 05:48:00,1.57075,1.57095,1.57075,1.57095,17000000.0
2009-09-04 05:49:00,1.57095,1.57095,1.5707,1.5707,10200000.0
2009-09-04 05:50:00,1.5707,1.5707,1.5707,1.5707,10000000.0
2009-09-04 05:51:00,1.5707,1.5707,1.5707,1.5707,11000000.0
2009-09-04 05:52:00,1.5707,1.5707,1.5707,1.5707,6000000.0
2009-09-04 05:53:00,1.5707,1.5709,1.5707,1.5707,23000000.0
2009-09-04 05:54:00,1.5707,1.5708,1.5707,1.5707,51100000.0
2009-09-04 05:55:00,1.5707,1.5707,1.5707,1.5707,7000000.0
2009-09-04 05:56:00,1.5707,1.5707,1.5707,1.5707,5000000.0
2009-09-04 05:57:00,1.5707,1.5707,1.5707,1.5707,10300000.0
2009-09-04 05:58:00,1.5707,1.5707,1.5707,1.5707,14100000.0
2009-09-04 05:59:00,1.5707,1.5707,1.5707,1.5707,12300000.0
2009-09-04 06:00:00,1.57055,1.5708,1.57055,1.57075,61800000.0
2009-09-04 06:01:00,1.5708,1.5709,1.57075,1.5708,46400000.0
2009-09-04 06:02:00,1.57075,1.5708,1.57075,1.5708,28000000.0
2009-09-04 06:03:00,1.5708,1.5709,1.57075,1.57075,46600000.0
2009-09-04 06:04:00,1.5708,1.57085,1.5708,1.57085,3200000.0
2009-09-04 06:05:00,1.57075,1.5708,1.57065,1.5708,50400000.0
2009-09-04 06:06:00,1.57075,1.5708,1.57075,1.5708,8000000.0
2009-09-04 06:07:00,1.5708,1.5708,1.57075,1.5708,20800000.0
2009-09-04 06:08:00,1.5708,1.5708,1.57065,1.57065,22600000.0
2009-09-04 06:09:00,1.57065,1.5708,1.5704,1.57055,79800000.0
2009-09-04 06:10:00,1.5707,1.5708,1.57055,1.5708,64700000.0
2009-09-04 06:11:00,1.5707,1.5708,1.57065,1.5707,60800000.0
2009-09-04 06:12:00,1.5708,1.57085,1.5706,1.57085,70600000.0
2009-09-04 06:13:00,1.57085,1.57085,1.5706,1.5706,27000000.0
2009-09-04 06:14:00,1.5706,1.5707,1.5706,1.5706,64400000.0
2009-09-04 06:15:00,1.5707,1.5707,1.5706,1.5706,24300000.0
2009-09-04 06:16:00,1.5706,1.5706,1.5706,1.5706,27200000.0
2009-09-04 06:17:00,1.5706,1.5706,1.5706,1.5706,23800000.0
2009-09-04 06:18:00,1.5706,1.5706,1.5706,1.5706,8000000.0
2009-09-04 06:19:00,1.5706,1.5706,1.5706,1.5706,7000000.0
2009-09-04 06:20:00,1.5707,1.5707,1.5706,1.5706,4200000.0
2009-09-04 06:21:00,1.5707,1.5708,1.5707,1.5708,19200000.0
2009-09-04 06:22:00,1.5707,1.5707,1.5706,1.5707,19100000.0
2009-09-04 06:23:00,1.5708,1.5709,1.5707,1.57075,18600000.0
2009-09-04 06:24:00,1.57075,1.57075,1.57075,1.57075,3200000.0
2009-09-04 06:25:00,1.5708,1.57081,1.57076,1.5708,11200000.0
2009-09-04 06:26:00,1.57075,1.57105,1.57075,1.57105,11200000.0
2009-09-04 06:27:00,1.57105,1.5711,1.5709,1.571,52000000.0
2009-09-04 06:28:00,1.5709,1.571,1.5708,1.5709,52800000.0
2009-09-04 06:29:00,1.5708,1.5709,1.5707,1.57075,20000000.0
2009-09-04 06:30:00,1.57075,1.57085,1.5706,1.57085,58600000.0
2009-09-04 06:31:00,1.57085,1.57095,1.5706,1.5708,73200000.0
2009-09-04 06:32:00,1.57065,1.5709,1.57065,1.5709,28600000.0
2009-09-04 06:33:00,1.5708,1.57095,1.5708,1.5709,17600000.0
2009-09-04 06:34:00,1.5709,1.57135,1.5709,1.571,80800000.0
2009-09-04 06:35:00,1.5711,1.5713,1.5711,1.57115,52800000.0
2009-09-04 06:36:00,1.57115,1.57115,1.57085,1.57085,79600000.0
2009-09-04 06:37:00,1.571,1.571,1.57075,1.57075,60800000.0
2009-09-04 06:38:00,1.57075,1.5709,1.57075,1.5709,16200000.0
2009-09-04 06:39:00,1.5709,1.571,1.5709,1.5709,27800000.0
2009-09-04 06:40:00,1.5709,1.5709,1.57085,1.57085,48600000.0
2009-09-04 06:41:00,1.57085,1.57085,1.5707,1.5708,88500000.0
2009-09-04 06:42:00,1.5707,1.571,1.5707,1.571,42500000.0
2009-09-04 06:43:00,1.57115,1.5715,1.57105,1.5712,84200000.0
2009-09-04 06:44:00,1.57125,1.57135,1.57085,1.57085,77800000.0
2009-09-04 06:45:00,1.57085,1.57105,1.57085,1.57095,26400000.0
2009-09-04 06:46:00,1.57095,1.571,1.5708,1.5708,52400000.0
2009-09-04 06:47:00,1.57095,1.57095,1.5708,1.57095,22400000.0
2009-09-04 06:48:00,1.57085,1.5711,1.57085,1.57095,87400000.0
2009-09-04 06:49:00,1.57095,1.57115,1.57095,1.57115,63200000.0
2009-09-04 06:50:00,1.57105,1.5712,1.5708,1.5709,57600000.0
2009-09-04 06:51:00,1.5709,1.57105,1.57085,1.5709,33800000.0
2009-09-04 06:52:00,1.57085,1.57105,1.57085,1.57105,21800000.0
2009-09-04 06:53:00,1.57115,1.57115,1.57095,1.57095,12200000.0
2009-09-04 06:54:00,1.57095,1.57105,1.57085,1.57105,34000000.0
2009-09-04 06:55:00,1.57105,1.57105,1.5708,1.57095,43800000.0
2009-09-04 06:56:00,1.5709,1.57095,1.57075,1.57085,45000000.0
2009-09-04 06:57:00,1.57095,1.5714,1.57085,1.57125,67200000.0
2009-09-04 06:58:00,1.57125,1.57125,1.57065,1.57095,69400000.0
2009-09-04 06:59:00,1.5708,1.57085,1.57075,1.57075,72600000.0
2009-09-04 07:00:00,1.57085,1.571,1.57075,1.57085,33200000.0
2009-09-04 07:01:00,1.571,1.5714,1.57095,1.57095,62400000.0
2009-09-04 07:02:00,1.57105,1.5713,1.57105,1.5712,28800000.0
2009-09-04 07:03:00,1.5712,1.5712,1.57115,1.57115,24000000.0
2009-09-04 07:04:00,1.57115,1.57115,1.57095,1.571,49000000.0
2009-09-04 07:05:00,1.571,1.571,1.571,1.571,4800000.0
2009-09-04 07:06:00,1.571,1.571,1.571,1.571,4800000.0
2009-09-04 07:07:00,1.571,1.571,1.57095,1.571,16000000.0
2009-09-04 07:08:00,1.571,1.571,1.57095,1.571,11200000.0
2009-09-04 07:09:00,1.571,1.571,1.57095,1.57095,4800000.0
2009-09-04 07:10:00,1.57095,1.57115,1.57085,1.57115,22400000.0
2009-09-04 07:11:00,1.5712,1.5712,1.57105,1.57115,14600000.0
2009-09-04 07:12:00,1.5711,1.57115,1.571,1.571,32800000.0
2009-09-04 07:13:00,1.571,1.5711,1.57095,1.571,30400000.0
2009-09-04 07:14:00,1.57105,1.57105,1.57095,1.571,81600000.0
2009-09-04 07:15:00,1.571,1.5711,1.571,1.57105,16000000.0
2009-09-04 07:16:00,1.57105,1.5711,1.57105,1.57105,12000000.0
2009-09-04 07:17:00,1.57105,1.57105,1.57095,1.57095,69800000.0
2009-09-04 07:18:00,1.5708,1.571,1.5708,1.571,12000000.0
2009-09-04 07:19:00,1.57095,1.57105,1.57085,1.57105,24000000.0
2009-09-04 07:20:00,1.57105,1.5711,1.57095,1.57105,52800000.0
2009-09-04 07:21:00,1.57105,1.57125,1.57105,1.57115,59200000.0
2009-09-04 07:22:00,1.57115,1.57115,1.57105,1.57105,8000000.0
2009-09-04 07:23:00,1.571,1.571,1.5709,1.57095,19200000.0
2009-09-04 07:24:00,1.57085,1.57115,1.57085,1.5711,22800000.0
2009-09-04 07:25:00,1.5711,1.5711,1.571,1.57105,50800000.0
2009-09-04 07:26:00,1.5711,1.57165,1.571,1.57145,48600000.0
2009-09-04 07:27:00,1.57155,1.57155,1.57145,1.57155,33600000.0
2009-09-04 07:28:00,1.57155,1.57175,1.57155,1.57175,38400000.0
2009-09-04 07:29:00,1.57175,1.57185,1.5716,1.5716,23400000.0
2009-09-04 07:30:00,1.5717,1.5717,1.57125,1.57145,110200000.0
2009-09-04 07:31:00,1.5714,1.57145,1.57125,1.57145,35800000.0
2009-09-04 07:32:00,1.57145,1.57145,1.5713,1.57135,28400000.0
2009-09-04 07:33:00,1.57135,1.57135,1.57135,1.57135,8000000.0
2009-09-04 07:34:00,1.57135,1.57155,1.57135,1.57155,56200000.0
2009-09-04 07:35:00,1.57155,1.57155,1.57125,1.5713,51800000.0
2009-09-04 07:36:00,1.5713,1.57155,1.57125,1.57145,52600000.0
2009-09-04 07:37:00,1.57145,1.57155,1.57145,1.57145,56000000.0
2009-09-04 07:38:00,1.5715,1.5718,1.57135,1.57145,79200000.0
2009-09-04 07:39:00,1.5715,1.5715,1.5713,1.5713,24800000.0
2009-09-04 07:40:00,1.57135,1.5714,1.5713,1.5713,36800000.0
2009-09-04 07:41:00,1.57125,1.5714,1.57125,1.57125,62400000.0
2009-09-04 07:42:00,1.57125,1.5715,1.57125,1.5714,94800000.0
2009-09-04 07:43:00,1.57125,1.57135,1.57115,1.57115,50400000.0
2009-09-04 07:44:00,1.57115,1.5714,1.57115,1.5713,44800000.0
2009-09-04 07:45:00,1.5713,1.5713,1.57115,1.57115,19200000.0
2009-09-04 07:46:00,1.57104,1.57105,1.57102,1.57104,7200000.0
2009-09-04 07:47:00,1.57105,1.57115,1.57105,1.57115,7200000.0
2009-09-04 07:48:00,1.5714,1.5714,1.57115,1.5714,27400000.0
2009-09-04 07:49:00,1.57125,1.57131,1.57125,1.57131,61800000.0
2009-09-04 07:50:00,1.5715,1.5718,1.5714,1.5717,61800000.0
2009-09-04 07:51:00,1.5717,1.5717,1.57135,1.57135,106600000.0
2009-09-04 07:52:00,1.5714,1.5717,1.5714,1.5716,24000000.0
2009-09-04 07:53:00,1.5717,1.5717,1.5716,1.5716,30400000.0
2009-09-04 07:54:00,1.5717,1.57195,1.5717,1.5718,86400000.0
2009-09-04 07:55:00,1.57175,1.5718,1.5717,1.5717,84800000.0
2009-09-04 07:56:00,1.5718,1.572,1.5717,1.572,60200000.0
2009-09-04 07:57:00,1.572,1.57215,1.57195,1.57205,66400000.0
2009-09-04 07:58:00,1.572,1.57215,1.572,1.572,64400000.0
2009-09-04 07:59:00,1.57205,1.57215,1.5718,1.57185,49200000.0
2009-09-04 08:00:00,1.57185,1.57205,1.5718,1.5718,63600000.0
2009-09-04 08:01:00,1.57185,1.572,1.5718,1.5719,72000000.0
2009-09-04 08:02:00,1.57185,1.57185,1.5718,1.5718,14400000.0
2009-09-04 08:03:00,1.5718,1.5718,1.5716,1.57165,52400000.0
2009-09-04 08:04:00,1.57175,1.5718,1.5716,1.5716,64000000.0
2009-09-04 08:05:00,1.5716,1.5716,1.57145,1.5716,123200000.0
2009-09-04 08:06:00,1.5716,1.57185,1.5715,1.57175,61600000.0
2009-09-04 08:07:00,1.57165,1.57175,1.57165,1.57175,24000000.0
2009-09-04 08:08:00,1.57175,1.57185,1.57175,1.57185,19200000.0
2009-09-04 08:09:00,1.57185,1.57205,1.57165,1.57195,76000000.0
2009-09-04 08:10:00,1.57195,1.5723,1.57165,1.5723,47200000.0
2009-09-04 08:11:00,1.5722,1.5723,1.57195,1.57195,118400000.0
2009-09-04 08:12:00,1.57195,1.57205,1.57195,1.57195,64000000.0
2009-09-04 08:13:00,1.5722,1.5726,1.5722,1.57255,65600000.0
2009-09-04 08:14:00,1.57245,1.57245,1.5719,1.5721,118400000.0
2009-09-04 08:15:00,1.5721,1.5722,1.57175,1.5719,142400000.0
2009-09-04 08:16:00,1.57195,1.57195,1.57195,1.57195,12200000.0
2009-09-04 08:17:00,1.57195,1.57195,1.57185,1.57185,38400000.0
2009-09-04 08:18:00,1.57185,1.57195,1.57185,1.57195,106400000.0
2009-09-04 08:19:00,1.57205,1.57205,1.5719,1.5719,71200000.0
2009-09-04 08:20:00,1.5719,1.57215,1.57185,1.572,265000000.0
2009-09-04 08:21:00,1.57195,1.57235,1.57195,1.57215,220000000.0
2009-09-04 08:22:00,1.57225,1.57235,1.57215,1.57225,50800000.0
2009-09-04 08:23:00,1.57235,1.5726,1.57235,1.5726,61600000.0
2009-09-04 08:24:00,1.5726,1.5726,1.5721,1.5721,137600000.0
2009-09-04 08:25:00,1.5721,1.57255,1.572,1.5721,198400000.0
2009-09-04 08:26:00,1.5722,1.5724,1.5719,1.572,189200000.0
2009-09-04 08:27:00,1.572,1.572,1.5718,1.57185,96000000.0
2009-09-04 08:28:00,1.5718,1.57205,1.57165,1.57165,110800000.0
2009-09-04 08:29:00,1.57165,1.5719,1.57165,1.5718,59200000.0
2009-09-04 08:30:00,1.5719,1.5719,1.57175,1.57185,41200000.0
2009-09-04 08:31:00,1.5718,1.5719,1.5718,1.5718,127200000.0
2009-09-04 08:32:00,1.5717,1.57175,1.5716,1.5717,156800000.0
2009-09-04 08:33:00,1.5717,1.57175,1.57165,1.57165,46800000.0
2009-09-04 08:34:00,1.57165,1.57185,1.57165,1.57175,90400000.0
2009-09-04 08:35:00,1.57175,1.57175,1.57165,1.5717,20800000.0
2009-09-04 08:36:00,1.57175,1.5718,1.5717,1.5717,26400000.0
2009-09-04 08:37:00,1.57175,1.5718,1.57155,1.57175,55200000.0
2009-09-04 08:38:00,1.5717,1.57185,1.57155,1.57185,252800000.0
2009-09-04 08:39:00,1.57185,1.57205,1.5718,1.57205,55200000.0
2009-09-04 08:40:00,1.57215,1.5722,1.57195,1.5721,39200000.0
2009-09-04 08:41:00,1.57205,1.57205,1.57195,1.57195,33600000.0
2009-09-04 08:42:00,1.5719,1.5722,1.5719,1.57215,58400000.0
2009-09-04 08:43:00,1.57205,1.57245,1.57205,1.57235,104600000.0
2009-09-04 08:44:00,1.57235,1.57245,1.57235,1.57235,134800000.0
2009-09-04 08:45:00,1.57235,1.5728,1.57215,1.57215,209400000.0
2009-09-04 08:46:00,1.5721,1.5722,1.572,1.5722,168200000.0
2009-09-04 08:47:00,1.5722,1.57225,1.57185,1.5721,177200000.0
2009-09-04 08:48:00,1.5721,1.5724,1.572,1.5723,195600000.0
2009-09-04 08:49:00,1.57235,1.5726,1.57235,1.5726,120400000.0
2009-09-04 08:50:00,1.57265,1.57265,1.57215,1.57225,196000000.0
2009-09-04 08:51:00,1.5723,1.57235,1.5721,1.57215,114000000.0
2009-09-04 08:52:00,1.5722,1.5725,1.57215,1.57235,93600000.0
2009-09-04 08:53:00,1.5723,1.5723,1.5721,1.5722,121600000.0
2009-09-04 08:54:00,1.5722,1.5731,1.5722,1.5731,295000000.0
2009-09-04 08:55:00,1.5731,1.5732,1.5728,1.57305,255000000.0
2009-09-04 08:56:00,1.57305,1.57315,1.5728,1.57285,199200000.0
2009-09-04 08:57:00,1.57285,1.57335,1.5728,1.5732,215200000.0
2009-09-04 08:58:00,1.57315,1.57315,1.5726,1.57265,211600000.0
2009-09-04 08:59:00,1.5726,1.5731,1.5726,1.57295,330200000.0
2009-09-04 09:00:00,1.57295,1.5731,1.5726,1.5727,284400000.0
2009-09-04 09:01:00,1.5727,1.573,1.5727,1.57285,243400000.0
2009-09-04 09:02:00,1.5729,1.573,1.5726,1.57275,212200000.0
2009-09-04 09:03:00,1.57285,1.57285,1.5718,1.57205,251600000.0
2009-09-04 09:04:00,1.57205,1.5721,1.5714,1.5714,325400000.0
2009-09-04 09:05:00,1.57145,1.57145,1.57115,1.5713,181000000.0
2009-09-04 09:06:00,1.5713,1.57145,1.5705,1.5707,177800000.0
2009-09-04 09:07:00,1.57085,1.5709,1.57045,1.5709,34800000.0
2009-09-04 09:08:00,1.5709,1.5709,1.57005,1.5702,292100000.0
2009-09-04 09:09:00,1.5702,1.57035,1.56995,1.5701,263000000.0
2009-09-04 09:10:00,1.5701,1.5703,1.5699,1.57005,204000000.0
2009-09-04 09:11:00,1.57005,1.5701,1.5699,1.5699,113800000.0
2009-09-04 09:12:00,1.5699,1.56995,1.5697,1.56985,246600000.0
2009-09-04 09:13:00,1.5698,1.57005,1.5697,1.57,189200000.0
2009-09-04 09:14:00,1.57,1.57015,1.57,1.5701,246800000.0
2009-09-04 09:15:00,1.5701,1.5702,1.5699,1.57,287600000.0
2009-09-04 09:16:00,1.57005,1.5706,1.56985,1.57055,417600000.0
2009-09-04 09:17:00,1.57055,1.5708,1.5705,1.5708,188000000.0
2009-09-04 09:18:00,1.57075,1.57085,1.5704,1.5704,266600000.0
2009-09-04 09:19:00,1.5704,1.5706,1.5702,1.5706,339200000.0
2009-09-04 09:20:00,1.5706,1.57075,1.57025,1.5707,182800000.0
2009-09-04 09:21:00,1.57065,1.57115,1.57065,1.57095,197600000.0
2009-09-04 09:22:00,1.5709,1.57105,1.5706,1.57095,271400000.0
2009-09-04 09:23:00,1.57085,1.571,1.57075,1.57095,201000000.0
2009-09-04 09:24:00,1.57095,1.57095,1.5703,1.5706,204600000.0
2009-09-04 09:25:00,1.5705,1.5706,1.57025,1.5705,392000000.0
2009-09-04 09:26:00,1.5704,1.5705,1.5701,1.5701,204400000.0
2009-09-04 09:27:00,1.57015,1.5703,1.5697,1.5697,291200000.0
2009-09-04 09:28:00,1.56985,1.5703,1.5698,1.5703,258000000.0
2009-09-04 09:29:00,1.5703,1.57045,1.57005,1.5703,279600000.0
2009-09-04 09:30:00,1.5703,1.5703,1.57,1.57025,285000000.0
2009-09-04 09:31:00,1.57015,1.5703,1.57015,1.5702,481800000.0
2009-09-04 09:32:00,1.57025,1.57035,1.5699,1.5702,313800000.0
2009-09-04 09:33:00,1.5702,1.57025,1.56945,1.5697,77600000.0
2009-09-04 09:34:00,1.56975,1.5698,1.5691,1.5695,347000000.0
2009-09-04 09:35:00,1.5695,1.5697,1.56925,1.56945,155600000.0
2009-09-04 09:36:00,1.56945,1.56985,1.5693,1.5695,353000000.0
2009-09-04 09:37:00,1.56955,1.56965,1.5693,1.5695,285200000.0
2009-09-04 09:38:00,1.5696,1.5696,1.56935,1.5694,171600000.0
2009-09-04 09:39:00,1.5694,1.56965,1.5692,1.5692,288600000.0
2009-09-04 09:40:00,1.5692,1.56945,1.56915,1.5693,179000000.0
2009-09-04 09:41:00,1.5693,1.5695,1.5691,1.56915,120200000.0
2009-09-04 09:42:00,1.5692,1.5694,1.5691,1.56915,235600000.0
2009-09-04 09:43:00,1.56925,1.5693,1.56895,1.56895,258800000.0
2009-09-04 09:44:00,1.56895,1.56925,1.56875,1.5689,208400000.0
2009-09-04 09:45:00,1.56895,1.56925,1.56885,1.56905,148000000.0
2009-09-04 09:46:00,1.56915,1.5694,1.569,1.5692,94400000.0
2009-09-04 09:47:00,1.5692,1.56925,1.5687,1.56915,112400000.0
2009-09-04 09:48:00,1.56915,1.56955,1.5691,1.5695,88000000.0
2009-09-04 09:49:00,1.5695,1.5699,1.5694,1.56965,108800000.0
2009-09-04 09:50:00,1.56965,1.5698,1.5693,1.56945,144800000.0
2009-09-04 09:51:00,1.5695,1.56965,1.56945,1.5696,121600000.0
2009-09-04 09:52:00,1.5696,1.5696,1.5692,1.5695,51600000.0
2009-09-04 09:53:00,1.5694,1.56975,1.5694,1.5694,235200000.0
2009-09-04 09:54:00,1.56945,1.5696,1.56925,1.5696,181600000.0
2009-09-04 09:55:00,1.5696,1.5696,1.5692,1.56935,133600000.0
2009-09-04 09:56:00,1.56945,1.5696,1.5693,1.5696,207600000.0
2009-09-04 09:57:00,1.5696,1.5701,1.5696,1.57,182000000.0
2009-09-04 09:58:00,1.57,1.5703,1.56995,1.5702,117000000.0
2009-09-04 09:59:00,1.5702,1.5711,1.56985,1.5707,240800000.0
2009-09-04 10:00:00,1.5708,1.5712,1.5702,1.5706,239400000.0
2009-09-04 10:01:00,1.57065,1.57105,1.5704,1.57095,89200000.0
2009-09-04 10:02:00,1.571,1.5712,1.5705,1.57075,161400000.0
2009-09-04 10:03:00,1.57075,1.57105,1.5706,1.57075,132400000.0
2009-09-04 10:04:00,1.57075,1.57075,1.5704,1.5706,140400000.0
2009-09-04 10:05:00,1.5706,1.5706,1.56945,1.56945,208800000.0
2009-09-04 10:06:00,1.56945,1.56995,1.5694,1.5699,134400000.0
2009-09-04 10:07:00,1.5699,1.57,1.5698,1.56995,37800000.0
2009-09-04 10:08:00,1.5699,1.5703,1.5698,1.57,171800000.0
2009-09-04 10:09:00,1.57,1.57,1.56955,1.56955,126400000.0
2009-09-04 10:10:00,1.56955,1.56955,1.5691,1.5691,180800000.0
2009-09-04 10:11:00,1.56915,1.56925,1.5687,1.56915,129000000.0
2009-09-04 10:12:00,1.5691,1.5692,1.5687,1.56905,129800000.0
2009-09-04 10:13:00,1.569,1.5694,1.5682,1.5687,106800000.0
2009-09-04 10:14:00,1.5689,1.5692,1.5683,1.5683,156000000.0
2009-09-04 10:15:00,1.5683,1.5683,1.56775,1.56815,279000000.0
2009-09-04 10:16:00,1.5682,1.5684,1.56785,1.568,131200000.0
2009-09-04 10:17:00,1.568,1.5683,1.56765,1.56825,198200000.0
2009-09-04 10:18:00,1.5682,1.56835,1.56785,1.5682,122000000.0
2009-09-04 10:19:00,1.5682,1.5682,1.56785,1.568,90800000.0
2009-09-04 10:20:00,1.568,1.5681,1.568,1.568,42200000.0
2009-09-04 10:21:00,1.56805,1.5681,1.56785,1.56795,98200000.0
2009-09-04 10:22:00,1.56795,1.568,1.5677,1.5677,91800000.0
2009-09-04 10:23:00,1.5677,1.56795,1.5672,1.5674,128800000.0
2009-09-04 10:24:00,1.5673,1.5674,1.56715,1.5673,105600000.0
2009-09-04 10:25:00,1.56725,1.5678,1.56725,1.5678,267800000.0
2009-09-04 10:26:00,1.5678,1.5678,1.5677,1.5677,32200000.0
2009-09-04 10:27:00,1.5677,1.5677,1.5672,1.56735,233400000.0
2009-09-04 10:28:00,1.5675,1.56755,1.56735,1.5674,63200000.0
2009-09-04 10:29:00,1.56745,1.5677,1.5674,1.56755,82600000.0
2009-09-04 10:30:00,1.56755,1.5677,1.56755,1.56755,181600000.0
2009-09-04 10:31:00,1.56755,1.56785,1.5675,1.5677,124600000.0
2009-09-04 10:32:00,1.56775,1.5679,1.56775,1.5679,29200000.0
2009-09-04 10:33:00,1.5679,1.56805,1.5679,1.56795,100600000.0
2009-09-04 10:34:00,1.56795,1.5682,1.5679,1.5681,61400000.0
2009-09-04 10:35:00,1.5682,1.56825,1.56805,1.5682,43600000.0
2009-09-04 10:36:00,1.5682,1.5682,1.5679,1.568,50800000.0
2009-09-04 10:37:00,1.568,1.5681,1.5678,1.56795,326200000.0
2009-09-04 10:38:00,1.5679,1.5679,1.5677,1.5678,134000000.0
2009-09-04 10:39:00,1.5678,1.56795,1.5678,1.56785,23600000.0
2009-09-04 10:40:00,1.5679,1.56805,1.5679,1.568,39400000.0
2009-09-04 10:41:00,1.568,1.5682,1.5675,1.56775,210800000.0
2009-09-04 10:42:00,1.56785,1.56835,1.56765,1.56815,169000000.0
2009-09-04 10:43:00,1.56815,1.56835,1.5681,1.5682,175400000.0
2009-09-04 10:44:00,1.56825,1.56835,1.56805,1.56835,269200000.0
2009-09-04 10:45:00,1.56835,1.5686,1.56825,1.56855,157000000.0
2009-09-04 10:46:00,1.5685,1.5686,1.5675,1.56765,199200000.0
2009-09-04 10:47:00,1.5675,1.56785,1.56745,1.5677,201000000.0
2009-09-04 10:48:00,1.5677,1.5677,1.5672,1.56765,95600000.0
2009-09-04 10:49:00,1.56765,1.56765,1.5671,1.5673,157400000.0
2009-09-04 10:50:00,1.56745,1.56755,1.56725,1.5673,109200000.0
2009-09-04 10:51:00,1.5673,1.5676,1.56725,1.56745,129000000.0
2009-09-04 10:52:00,1.56745,1.5676,1.56725,1.5675,96200000.0
2009-09-04 10:53:00,1.5675,1.5676,1.5672,1.5673,175400000.0
2009-09-04 10:54:00,1.5673,1.5675,1.5669,1.56715,92000000.0
2009-09-04 10:55:00,1.56715,1.56735,1.567,1.5671,80600000.0
2009-09-04 10:56:00,1.5671,1.5673,1.56695,1.5672,111400000.0
2009-09-04 10:57:00,1.5672,1.56755,1.5672,1.56755,75200000.0
2009-09-04 10:58:00,1.5675,1.56765,1.5674,1.56745,74400000.0
2009-09-04 10:59:00,1.56745,1.5676,1.56725,1.5675,92800000.0
2009-09-04 11:00:00,1.5675,1.56775,1.5674,1.5675,78400000.0
2009-09-04 11:01:00,1.5675,1.5677,1.5672,1.5673,125400000.0
2009-09-04 11:02:00,1.5673,1.5674,1.56665,1.56675,334600000.0
2009-09-04 11:03:00,1.56675,1.5669,1.56655,1.56665,115000000.0
2009-09-04 11:04:00,1.56675,1.5669,1.56665,1.5667,136400000.0
2009-09-04 11:05:00,1.5666,1.567,1.5662,1.56635,221600000.0
2009-09-04 11:06:00,1.5664,1.56655,1.56625,1.56655,78200000.0
2009-09-04 11:07:00,1.56655,1.56685,1.5664,1.5664,101200000.0
2009-09-04 11:08:00,1.56645,1.5668,1.56625,1.5664,110000000.0
2009-09-04 11:09:00,1.56635,1.5667,1.5663,1.56645,101200000.0
2009-09-04 11:10:00,1.5665,1.5667,1.5665,1.5667,70600000.0
2009-09-04 11:11:00,1.5668,1.567,1.5666,1.5668,98400000.0
2009-09-04 11:12:00,1.5669,1.5669,1.56655,1.5669,129800000.0
2009-09-04 11:13:00,1.5669,1.56695,1.56675,1.56695,111800000.0
2009-09-04 11:14:00,1.5671,1.56725,1.5669,1.5669,78000000.0
2009-09-04 11:15:00,1.56695,1.5671,1.5668,1.56685,183400000.0
2009-09-04 11:16:00,1.56685,1.5671,1.5668,1.56685,71800000.0
2009-09-04 11:17:00,1.56685,1.567,1.5668,1.56685,42000000.0
2009-09-04 11:18:00,1.5669,1.56695,1.5665,1.5667,45400000.0
2009-09-04 11:19:00,1.5667,1.5667,1.56615,1.56615,122400000.0
2009-09-04 11:20:00,1.56615,1.56635,1.56605,1.5662,186600000.0
2009-09-04 11:21:00,1.56615,1.5664,1.566,1.56635,114800000.0
2009-09-04 11:22:00,1.5664,1.56645,1.56625,1.5664,61000000.0
2009-09-04 11:23:00,1.5664,1.5664,1.56515,1.5653,83600000.0
2009-09-04 11:24:00,1.56535,1.56555,1.5652,1.56525,62400000.0
2009-09-04 11:25:00,1.5654,1.5655,1.56525,1.5654,78000000.0
2009-09-04 11:26:00,1.56535,1.5655,1.56515,1.5655,110800000.0
2009-09-04 11:27:00,1.56545,1.5655,1.5652,1.5654,60800000.0
2009-09-04 11:28:00,1.5654,1.5659,1.56515,1.56545,110200000.0
2009-09-04 11:29:00,1.5655,1.56565,1.5652,1.56565,81600000.0
2009-09-04 11:30:00,1.56555,1.56555,1.56495,1.56505,64000000.0
2009-09-04 11:31:00,1.56505,1.56575,1.56505,1.5655,55600000.0
2009-09-04 11:32:00,1.5655,1.56555,1.56525,1.56535,82600000.0
2009-09-04 11:33:00,1.5653,1.5658,1.5652,1.56555,73600000.0
2009-09-04 11:34:00,1.56555,1.5657,1.5655,1.56565,35200000.0
2009-09-04 11:35:00,1.5656,1.5656,1.5653,1.5653,41600000.0
2009-09-04 11:36:00,1.5653,1.56545,1.565,1.56505,62000000.0
2009-09-04 11:37:00,1.56505,1.56515,1.5649,1.565,80000000.0
2009-09-04 11:38:00,1.56505,1.5654,1.56455,1.56535,128600000.0
2009-09-04 11:39:00,1.56525,1.5653,1.5652,1.56525,14200000.0
2009-09-04 11:40:00,1.56525,1.5658,1.5652,1.56565,209600000.0
2009-09-04 11:41:00,1.5655,1.5657,1.56545,1.56555,68800000.0
2009-09-04 11:42:00,1.56555,1.56555,1.56535,1.56555,43200000.0
2009-09-04 11:43:00,1.56555,1.5658,1.56545,1.56555,57600000.0
2009-09-04 11:44:00,1.56555,1.56585,1.56545,1.5657,116000000.0
2009-09-04 11:45:00,1.5657,1.56575,1.5653,1.5654,84400000.0
2009-09-04 11:46:00,1.56535,1.5658,1.56535,1.5657,34800000.0
2009-09-04 11:47:00,1.5657,1.56575,1.5655,1.56565,81200000.0
2009-09-04 11:48:00,1.5657,1.566,1.5657,1.56585,53800000.0
2009-09-04 11:49:00,1.56595,1.56595,1.56535,1.56545,50000000.0
2009-09-04 11:50:00,1.5654,1.56575,1.56535,1.5656,77600000.0
2009-09-04 11:51:00,1.56565,1.56595,1.56565,1.56585,106800000.0
2009-09-04 11:52:00,1.56585,1.56585,1.56565,1.56565,83800000.0
2009-09-04 11:53:00,1.56565,1.5657,1.56545,1.5657,80800000.0
2009-09-04 11:54:00,1.5657,1.5657,1.5655,1.56555,67200000.0
2009-09-04 11:55:00,1.56555,1.56555,1.5655,1.56555,92800000.0
2009-09-04 11:56:00,1.5655,1.5657,1.5654,1.5655,73800000.0
2009-09-04 11:57:00,1.5655,1.56555,1.5652,1.56525,539200000.0
2009-09-04 11:58:00,1.56525,1.56525,1.5647,1.5647,321600000.0
2009-09-04 11:59:00,1.5647,1.565,1.5646,1.56475,247800000.0
2009-09-04 12:00:00,1.56475,1.56495,1.56465,1.56495,196000000.0
2009-09-04 12:01:00,1.5651,1.56525,1.56495,1.5652,270000000.0
2009-09-04 12:02:00,1.5653,1.5661,1.5653,1.56575,266000000.0
2009-09-04 12:03:00,1.5658,1.5661,1.5657,1.56605,204800000.0
2009-09-04 12:04:00,1.56605,1.56635,1.56605,1.56605,188200000.0
2009-09-04 12:05:00,1.56605,1.5661,1.5656,1.5656,346000000.0
2009-09-04 12:06:00,1.5656,1.5656,1.56465,1.56495,675200000.0
2009-09-04 12:07:00,1.56495,1.56495,1.5645,1.56465,187400000.0
2009-09-04 12:08:00,1.5648,1.56495,1.5646,1.56475,313400000.0
2009-09-04 12:09:00,1.56475,1.5652,1.5645,1.56505,446400000.0
2009-09-04 12:10:00,1.56515,1.56535,1.56515,1.5653,301600000.0
2009-09-04 12:11:00,1.56525,1.56525,1.56515,1.5652,190800000.0
2009-09-04 12:12:00,1.5652,1.56535,1.5652,1.56525,107000000.0
2009-09-04 12:13:00,1.56525,1.56545,1.56525,1.56545,219200000.0
2009-09-04 12:14:00,1.5654,1.5657,1.5652,1.5655,183800000.0
2009-09-04 12:15:00,1.5655,1.5655,1.565,1.5653,471200000.0
2009-09-04 12:16:00,1.5653,1.56545,1.5649,1.5649,289000000.0
2009-09-04 12:17:00,1.565,1.56555,1.565,1.56525,261399999.0
2009-09-04 12:18:00,1.56525,1.56575,1.5651,1.5657,165800000.0
2009-09-04 12:19:00,1.5657,1.5657,1.5648,1.5648,284800000.0
2009-09-04 12:20:00,1.56485,1.5651,1.5648,1.5651,90800000.0
2009-09-04 12:21:00,1.56515,1.56515,1.5643,1.5645,126600000.0
2009-09-04 12:22:00,1.56455,1.56455,1.5642,1.5644,221600000.0
2009-09-04 12:23:00,1.5644,1.56455,1.5642,1.5643,223400000.0
2009-09-04 12:24:00,1.5643,1.56455,1.5642,1.5644,289000000.0
2009-09-04 12:25:00,1.5644,1.5647,1.5642,1.56435,471200000.0
2009-09-04 12:26:00,1.56435,1.5648,1.56435,1.5647,223000000.0
2009-09-04 12:27:00,1.5647,1.56515,1.5647,1.565,303000000.0
2009-09-04 12:28:00,1.565,1.56525,1.565,1.56515,347600000.0
2009-09-04 12:29:00,1.56515,1.56525,1.565,1.565,408000000.0
2009-09-04 12:30:00,1.56505,1.56525,1.565,1.5652,224600000.0
2009-09-04 12:31:00,1.5652,1.5656,1.56495,1.5656,225200000.0
2009-09-04 12:32:00,1.5656,1.5656,1.5655,1.5656,58400000.0
2009-09-04 12:33:00,1.56535,1.5658,1.5653,1.5657,137000000.0
2009-09-04 12:34:00,1.56565,1.56565,1.56545,1.5655,132800000.0
2009-09-04 12:35:00,1.56555,1.56555,1.5653,1.5655,155400000.0
2009-09-04 12:36:00,1.5655,1.5655,1.56505,1.5651,235600000.0
2009-09-04 12:37:00,1.56505,1.56515,1.5648,1.5649,168800000.0
2009-09-04 12:38:00,1.5649,1.5652,1.5649,1.565,324400000.0
2009-09-04 12:39:00,1.56505,1.56525,1.5649,1.5652,197800000.0
2009-09-04 12:40:00,1.5652,1.56525,1.565,1.5651,107600000.0
2009-09-04 12:41:00,1.5651,1.5651,1.5648,1.565,96000000.0
2009-09-04 12:42:00,1.565,1.5653,1.565,1.5653,94600000.0
2009-09-04 12:43:00,1.56525,1.56525,1.5651,1.5652,113400000.0
2009-09-04 12:44:00,1.5652,1.5653,1.5652,1.56525,108400000.0
2009-09-04 12:45:00,1.5652,1.56545,1.56515,1.56525,167800000.0
2009-09-04 12:46:00,1.56535,1.56535,1.565,1.56505,174400001.0
2009-09-04 12:47:00,1.56505,1.5651,1.565,1.56505,121600000.0
2009-09-04 12:48:00,1.5651,1.56525,1.56505,1.5651,174000000.0
2009-09-04 12:49:00,1.56515,1.5657,1.5651,1.5655,268000002.0
2009-09-04 12:50:00,1.5655,1.56555,1.5655,1.56555,25000000.0
2009-09-04 12:51:00,1.5655,1.5658,1.5654,1.56575,136000000.0
2009-09-04 12:52:00,1.5655,1.5658,1.56545,1.5658,252200000.0
2009-09-04 12:53:00,1.5658,1.5659,1.56575,1.5658,180800000.0
2009-09-04 12:54:00,1.5657,1.5658,1.56555,1.56565,242000000.0
2009-09-04 12:55:00,1.5657,1.5659,1.5657,1.56575,136600000.0
2009-09-04 12:56:00,1.56575,1.5658,1.56555,1.56565,194400000.0
2009-09-04 12:57:00,1.5656,1.56565,1.56485,1.56485,186200000.0
2009-09-04 12:58:00,1.56485,1.56495,1.56445,1.56455,329800000.0
2009-09-04 12:59:00,1.56455,1.56465,1.5633,1.56385,387400000.0
2009-09-04 13:00:00,1.5638,1.5638,1.5573,1.5583,222900000.0
2009-09-04 13:01:00,1.55835,1.55935,1.55815,1.55915,155300000.0
2009-09-04 13:02:00,1.55915,1.5597,1.5587,1.5597,280400000.0
2009-09-04 13:03:00,1.5597,1.56015,1.5594,1.55975,232400000.0
2009-09-04 13:04:00,1.55975,1.56035,1.55935,1.5601,238200000.0
2009-09-04 13:05:00,1.56,1.56015,1.5594,1.5597,251400000.0
2009-09-04 13:06:00,1.5597,1.5597,1.5587,1.5589,207600000.0
2009-09-04 13:07:00,1.55895,1.5599,1.5589,1.55965,131200000.0
2009-09-04 13:08:00,1.5598,1.5598,1.5594,1.5596,108600000.0
2009-09-04 13:09:00,1.5597,1.56035,1.55965,1.56025,287200000.0
2009-09-04 13:10:00,1.56015,1.5606,1.5601,1.56015,225000000.0
2009-09-04 13:11:00,1.5602,1.5606,1.55975,1.5606,147600000.0
2009-09-04 13:12:00,1.5606,1.5606,1.5597,1.55985,490800000.0
2009-09-04 13:13:00,1.5598,1.56015,1.5598,1.55995,325800000.0
2009-09-04 13:14:00,1.5599,1.56,1.5599,1.5599,148800000.0
2009-09-04 13:15:00,1.5599,1.5602,1.55905,1.56,422400000.0
2009-09-04 13:16:00,1.56,1.5611,1.56,1.56065,523800000.0
2009-09-04 13:17:00,1.56055,1.5606,1.5602,1.5602,247400000.0
2009-09-04 13:18:00,1.5602,1.5603,1.55955,1.5599,449600000.0
2009-09-04 13:19:00,1.5599,1.5599,1.5598,1.5598,127400000.0
2009-09-04 13:20:00,1.55985,1.56005,1.5598,1.5598,164800000.0
2009-09-04 13:21:00,1.5598,1.5599,1.55965,1.5598,97600000.0
2009-09-04 13:22:00,1.5598,1.5598,1.55965,1.5598,74400000.0
2009-09-04 13:23:00,1.55975,1.561,1.55965,1.5608,350800000.0
2009-09-04 13:24:00,1.5608,1.5608,1.5601,1.5607,312200000.0
2009-09-04 13:25:00,1.5608,1.56095,1.56075,1.5608,144800000.0
2009-09-04 13:26:00,1.56075,1.56095,1.5607,1.5608,172800000.0
2009-09-04 13:27:00,1.5607,1.56115,1.5607,1.5609,289200000.0
2009-09-04 13:28:00,1.56085,1.56185,1.5608,1.56155,379000000.0
2009-09-04 13:29:00,1.56165,1.56165,1.5612,1.5615,466000000.0
2009-09-04 13:30:00,1.5616,1.5617,1.56105,1.56115,214600000.0
2009-09-04 13:31:00,1.5613,1.5614,1.5608,1.5612,304400000.0
2009-09-04 13:32:00,1.5613,1.5613,1.56085,1.5611,289600000.0
2009-09-04 13:33:00,1.5611,1.5613,1.56085,1.56105,342000000.0
2009-09-04 13:34:00,1.56095,1.5615,1.56095,1.56125,73600000.0
2009-09-04 13:35:00,1.56125,1.56145,1.56085,1.5612,90600000.0
2009-09-04 13:36:00,1.5612,1.5612,1.56105,1.5612,30400000.0
2009-09-04 13:37:00,1.56115,1.56125,1.56075,1.56085,227600000.0
2009-09-04 13:38:00,1.5608,1.56095,1.56025,1.56035,323600000.0
2009-09-04 13:39:00,1.56035,1.5604,1.5601,1.56035,54800000.0
2009-09-04 13:40:00,1.56035,1.56035,1.5596,1.5596,201800000.0
2009-09-04 13:41:00,1.5596,1.55975,1.5593,1.5593,263200000.0
2009-09-04 13:42:00,1.5593,1.5595,1.559,1.559,224800000.0
2009-09-04 13:43:00,1.55895,1.559,1.55865,1.5589,215400000.0
2009-09-04 13:44:00,1.5589,1.55905,1.5587,1.55875,216400000.0
2009-09-04 13:45:00,1.55885,1.55905,1.5588,1.559,186600000.0
2009-09-04 13:46:00,1.55895,1.5592,1.5587,1.55885,224000000.0
2009-09-04 13:47:00,1.5589,1.5591,1.55885,1.55895,74400000.0
2009-09-04 13:48:00,1.55895,1.55895,1.55855,1.5588,601600001.0
2009-09-04 13:49:00,1.55875,1.5594,1.5587,1.5588,239800000.0
2009-09-04 13:50:00,1.55885,1.55935,1.55885,1.55935,92800000.0
2009-09-04 13:51:00,1.55925,1.55975,1.55915,1.5597,95200000.0
2009-09-04 13:52:00,1.55975,1.55985,1.5595,1.55965,72600000.0
2009-09-04 13:53:00,1.55965,1.56,1.5596,1.55975,158800000.0
2009-09-04 13:54:00,1.5597,1.56005,1.5596,1.5599,162400000.0
2009-09-04 13:55:00,1.55995,1.56015,1.5599,1.5599,150000000.0
2009-09-04 13:56:00,1.5599,1.56025,1.55985,1.5601,209800000.0
2009-09-04 13:57:00,1.5601,1.56025,1.56,1.56,129200000.0
2009-09-04 13:58:00,1.55995,1.5602,1.55995,1.56015,94400000.0
2009-09-04 13:59:00,1.56015,1.5603,1.56,1.56005,202600000.0
2009-09-04 14:00:00,1.55995,1.55995,1.55875,1.55875,400800000.0
2009-09-04 14:01:00,1.55875,1.5589,1.5582,1.5583,293200000.0
2009-09-04 14:02:00,1.5583,1.5584,1.558,1.55805,258400000.0
2009-09-04 14:03:00,1.558,1.55805,1.55775,1.55785,248600000.0
2009-09-04 14:04:00,1.5578,1.55805,1.55775,1.558,290600000.0
2009-09-04 14:05:00,1.5581,1.5581,1.55725,1.5577,350200000.0
2009-09-04 14:06:00,1.5577,1.55855,1.55725,1.5585,282800000.0
2009-09-04 14:07:00,1.5585,1.5592,1.5585,1.559,330800000.0
2009-09-04 14:08:00,1.559,1.55945,1.5587,1.55905,347600000.0
2009-09-04 14:09:00,1.55905,1.55925,1.55905,1.55925,120200000.0
2009-09-04 14:10:00,1.55925,1.55955,1.559,1.5595,181800000.0
2009-09-04 14:11:00,1.5595,1.55965,1.55915,1.5592,465800000.0
2009-09-04 14:12:00,1.55925,1.55945,1.55875,1.5588,363200000.0
2009-09-04 14:13:00,1.55885,1.55895,1.5582,1.5584,245600000.0
2009-09-04 14:14:00,1.55835,1.55845,1.55785,1.5579,165600000.0
2009-09-04 14:15:00,1.55805,1.55835,1.55805,1.5583,204400000.0
2009-09-04 14:16:00,1.5583,1.55835,1.55805,1.5581,142600000.0
2009-09-04 14:17:00,1.5581,1.5586,1.5581,1.55855,182400000.0
2009-09-04 14:18:00,1.55855,1.55945,1.55855,1.55945,192600000.0
2009-09-04 14:19:00,1.5594,1.55945,1.55905,1.5591,261000000.0
2009-09-04 14:20:00,1.55915,1.56,1.55915,1.55995,487400000.0
2009-09-04 14:21:00,1.5599,1.56045,1.55975,1.5599,426799999.0
2009-09-04 14:22:00,1.5598,1.56015,1.55975,1.5601,204600000.0
2009-09-04 14:23:00,1.56,1.56,1.55945,1.55965,422200000.0
2009-09-04 14:24:00,1.55965,1.5602,1.55965,1.55985,371600000.0
2009-09-04 14:25:00,1.55985,1.55985,1.5593,1.55975,722000000.0
2009-09-04 14:26:00,1.55985,1.55995,1.55965,1.55975,484400000.0
2009-09-04 14:27:00,1.55975,1.55975,1.5592,1.5593,739600000.0
2009-09-04 14:28:00,1.55925,1.5595,1.55885,1.559,751200000.0
2009-09-04 14:29:00,1.559,1.5593,1.5569,1.5571,309200000.0
2009-09-04 14:30:00,1.5573,1.5629,1.55495,1.5621,185000000.0
2009-09-04 14:31:00,1.5622,1.5625,1.56145,1.562,197600000.0
2009-09-04 14:32:00,1.562,1.5622,1.5601,1.56055,269200000.0
2009-09-04 14:33:00,1.56055,1.5607,1.5564,1.5565,580400000.0
2009-09-04 14:34:00,1.55645,1.5568,1.5534,1.5534,590320000.0
2009-09-04 14:35:00,1.55335,1.55405,1.553,1.5533,565600000.0
2009-09-04 14:36:00,1.5533,1.55395,1.5529,1.5538,385200000.0
2009-09-04 14:37:00,1.5538,1.5556,1.55365,1.55555,378600000.0
2009-09-04 14:38:00,1.55545,1.5562,1.5553,1.5554,343400000.0
2009-09-04 14:39:00,1.5554,1.5562,1.55515,1.5562,388800000.0
2009-09-04 14:40:00,1.5562,1.5563,1.55545,1.556,470800000.0
2009-09-04 14:41:00,1.55615,1.55665,1.5559,1.5565,410800000.0
2009-09-04 14:42:00,1.55665,1.557,1.55635,1.5565,402400000.0
2009-09-04 14:43:00,1.55645,1.5573,1.5563,1.5566,667200000.0
2009-09-04 14:44:00,1.55665,1.5578,1.5558,1.557,562000000.0
2009-09-04 14:45:00,1.557,1.5578,1.55655,1.55775,568400000.0
2009-09-04 14:46:00,1.55785,1.55805,1.55695,1.5572,595000000.0
2009-09-04 14:47:00,1.55725,1.55765,1.55695,1.5571,562400000.0
2009-09-04 14:48:00,1.557,1.5573,1.5563,1.557,550000000.0
2009-09-04 14:49:00,1.5569,1.5573,1.5566,1.5571,457400000.0
2009-09-04 14:50:00,1.5571,1.5575,1.5567,1.5573,591400000.0
2009-09-04 14:51:00,1.5572,1.558,1.5568,1.55795,700600000.0
2009-09-04 14:52:00,1.5579,1.55875,1.55745,1.55805,705200001.0
2009-09-04 14:53:00,1.55815,1.5588,1.55765,1.55865,551800000.0
2009-09-04 14:54:00,1.5587,1.5589,1.5581,1.5585,498200000.0
2009-09-04 14:55:00,1.5586,1.55875,1.558,1.5581,527400000.0
2009-09-04 14:56:00,1.558,1.55875,1.5579,1.5583,448200000.0
2009-09-04 14:57:00,1.5583,1.5591,1.558,1.5591,388800000.0
2009-09-04 14:58:00,1.55915,1.55945,1.55905,1.55935,110800000.0
2009-09-04 14:59:00,1.55935,1.56045,1.5593,1.5597,201000000.0
2009-09-04 15:00:00,1.5597,1.5597,1.5585,1.55855,541400000.0
2009-09-04 15:01:00,1.55855,1.5594,1.55835,1.55895,499100000.0
2009-09-04 15:02:00,1.55895,1.55915,1.55815,1.559,645600000.0
2009-09-04 15:03:00,1.559,1.55925,1.55805,1.55825,604000000.0
2009-09-04 15:04:00,1.5583,1.5587,1.55795,1.558,554400000.0
2009-09-04 15:05:00,1.5581,1.5586,1.5579,1.55815,418800000.0
2009-09-04 15:06:00,1.5582,1.5582,1.5572,1.5575,562800000.0
2009-09-04 15:07:00,1.5575,1.5578,1.55695,1.55745,525400000.0
2009-09-04 15:08:00,1.55735,1.558,1.55725,1.5575,677600000.0
2009-09-04 15:09:00,1.55755,1.558,1.55755,1.5576,484400000.0
2009-09-04 15:10:00,1.5576,1.55785,1.5573,1.5573,424200000.0
2009-09-04 15:11:00,1.55725,1.55755,1.5569,1.55725,303800000.0
2009-09-04 15:12:00,1.5572,1.55725,1.5565,1.55705,361800000.0
2009-09-04 15:13:00,1.55705,1.5571,1.55655,1.55665,386000000.0
2009-09-04 15:14:00,1.55665,1.5569,1.55595,1.5564,451600001.0
2009-09-04 15:15:00,1.55625,1.55665,1.55615,1.55615,337000000.0
2009-09-04 15:16:00,1.55615,1.55635,1.55565,1.55575,384000000.0
2009-09-04 15:17:00,1.55595,1.5563,1.55535,1.55535,452200000.0
2009-09-04 15:18:00,1.55535,1.55555,1.55495,1.5551,465200000.0
2009-09-04 15:19:00,1.55505,1.5554,1.5546,1.5552,461400000.0
2009-09-04 15:20:00,1.5552,1.5552,1.55445,1.5545,420400000.0
2009-09-04 15:21:00,1.5545,1.5546,1.5539,1.554,409800000.0
2009-09-04 15:22:00,1.554,1.55445,1.5538,1.55425,308000000.0
2009-09-04 15:23:00,1.5542,1.55435,1.5537,1.5541,259600000.0
2009-09-04 15:24:00,1.554,1.55465,1.5539,1.55435,456400000.0
2009-09-04 15:25:00,1.5544,1.5553,1.5543,1.5552,563600000.0
2009-09-04 15:26:00,1.5552,1.55535,1.55475,1.555,480200000.0
2009-09-04 15:27:00,1.5549,1.55515,1.55475,1.55505,372400000.0
2009-09-04 15:28:00,1.55495,1.5554,1.55485,1.5554,478600000.0
2009-09-04 15:29:00,1.5554,1.5554,1.5541,1.55415,637600000.0
2009-09-04 15:30:00,1.5543,1.55455,1.55375,1.5544,651000000.0
2009-09-04 15:31:00,1.55435,1.55515,1.55435,1.555,452400000.0
2009-09-04 15:32:00,1.555,1.55565,1.55485,1.555,706800000.0
2009-09-04 15:33:00,1.555,1.5554,1.55485,1.55485,413800000.0
2009-09-04 15:34:00,1.55485,1.55505,1.55435,1.55465,546200000.0
2009-09-04 15:35:00,1.5547,1.5547,1.5539,1.554,623400000.0
2009-09-04 15:36:00,1.554,1.55515,1.554,1.55515,456000000.0
2009-09-04 15:37:00,1.55535,1.55575,1.55455,1.55465,556000000.0
2009-09-04 15:38:00,1.55465,1.55525,1.55455,1.5546,499600000.0
2009-09-04 15:39:00,1.55465,1.5547,1.55415,1.55425,417600000.0
2009-09-04 15:40:00,1.55415,1.5545,1.55365,1.5537,598000000.0
2009-09-04 15:41:00,1.55375,1.5538,1.5536,1.5536,486290000.0
2009-09-04 15:42:00,1.5536,1.5537,1.5529,1.5533,411170000.0
2009-09-04 15:43:00,1.5532,1.55405,1.55315,1.55365,376200000.0
2009-09-04 15:44:00,1.55375,1.5539,1.5531,1.5537,465000000.0
2009-09-04 15:45:00,1.55375,1.5539,1.55345,1.5537,445200000.0
2009-09-04 15:46:00,1.5537,1.5546,1.5537,1.55395,490800000.0
2009-09-04 15:47:00,1.55395,1.55415,1.55365,1.5539,422400000.0
2009-09-04 15:48:00,1.55395,1.5541,1.5535,1.55355,335200000.0
2009-09-04 15:49:00,1.5535,1.5539,1.5533,1.55365,561400000.0
2009-09-04 15:50:00,1.5536,1.5543,1.55325,1.55365,774200001.0
2009-09-04 15:51:00,1.5536,1.55455,1.5534,1.55435,507000000.0
2009-09-04 15:52:00,1.5544,1.55455,1.55385,1.5541,699800000.0
2009-09-04 15:53:00,1.5541,1.5541,1.55295,1.55315,659999999.0
2009-09-04 15:54:00,1.5531,1.5534,1.55285,1.553,182800000.0
2009-09-04 15:55:00,1.553,1.55325,1.55295,1.553,196400000.0
2009-09-04 15:56:00,1.553,1.5536,1.55295,1.55295,202000000.0
2009-09-04 15:57:00,1.55305,1.5535,1.553,1.5532,487400000.0
2009-09-04 15:58:00,1.5532,1.5537,1.5532,1.55355,581800000.0
2009-09-04 15:59:00,1.5535,1.5547,1.55345,1.5543,702400000.0
2009-09-04 16:00:00,1.5543,1.55465,1.5533,1.5541,507200000.0
2009-09-04 16:01:00,1.5541,1.55455,1.55405,1.55425,754800000.0
2009-09-04 16:02:00,1.5542,1.55425,1.5532,1.5532,531000000.0
2009-09-04 16:03:00,1.5532,1.5545,1.5532,1.5543,581000000.0
2009-09-04 16:04:00,1.55435,1.5544,1.5538,1.5541,544800000.0
2009-09-04 16:05:00,1.554,1.554,1.55335,1.55345,484800000.0
2009-09-04 16:06:00,1.5534,1.5538,1.55315,1.5532,406600000.0
2009-09-04 16:07:00,1.5532,1.55345,1.553,1.553,501599999.0
2009-09-04 16:08:00,1.553,1.553,1.553,1.553,106800000.0
2009-09-04 16:09:00,1.553,1.553,1.553,1.553,62000000.0
2009-09-04 16:10:00,1.553,1.553,1.552,1.55245,415800000.0
2009-09-04 16:11:00,1.55245,1.5533,1.5523,1.55295,551800000.0
2009-09-04 16:12:00,1.553,1.5531,1.55205,1.553,512400001.0
2009-09-04 16:13:00,1.553,1.553,1.5517,1.55225,357600000.0
2009-09-04 16:14:00,1.5522,1.5525,1.55175,1.5523,367000000.0
2009-09-04 16:15:00,1.55235,1.55245,1.5517,1.55195,382800000.0
2009-09-04 16:16:00,1.5521,1.55225,1.5518,1.5521,374300000.0
2009-09-04 16:17:00,1.5521,1.55225,1.55155,1.55155,255100000.0
2009-09-04 16:18:00,1.55165,1.5517,1.5499,1.5509,512100000.0
2009-09-04 16:19:00,1.5509,1.55165,1.55035,1.5516,452000001.0
2009-09-04 16:20:00,1.5517,1.55185,1.55145,1.5517,270800000.0
2009-09-04 16:21:00,1.55165,1.55215,1.55155,1.55175,286600000.0
2009-09-04 16:22:00,1.55175,1.55195,1.55105,1.5511,433000000.0
2009-09-04 16:23:00,1.5511,1.5512,1.5508,1.5512,243600000.0
2009-09-04 16:24:00,1.5512,1.55145,1.551,1.55135,182100000.0
2009-09-04 16:25:00,1.5513,1.5518,1.5513,1.5518,132200000.0
2009-09-04 16:26:00,1.55175,1.5519,1.55135,1.5519,151600000.0
2009-09-04 16:27:00,1.5518,1.5518,1.55115,1.5516,206000000.0
2009-09-04 16:28:00,1.5517,1.5522,1.5516,1.55195,264700000.0
2009-09-04 16:29:00,1.552,1.5525,1.552,1.5521,190200000.0
2009-09-04 16:30:00,1.55205,1.55225,1.5519,1.55205,86900000.0
2009-09-04 16:31:00,1.55195,1.55245,1.55165,1.5521,246200000.0
2009-09-04 16:32:00,1.552,1.55225,1.5518,1.55195,194800000.0
2009-09-04 16:33:00,1.55195,1.5523,1.5516,1.55215,278400000.0
2009-09-04 16:34:00,1.5522,1.5522,1.5517,1.5519,314200000.0
2009-09-04 16:35:00,1.5519,1.55195,1.5516,1.5517,157600000.0
2009-09-04 16:36:00,1.5517,1.552,1.55135,1.552,236100000.0
2009-09-04 16:37:00,1.552,1.55235,1.55185,1.55195,204200000.0
2009-09-04 16:38:00,1.55195,1.55205,1.55135,1.55165,187700000.0
2009-09-04 16:39:00,1.55165,1.55225,1.5516,1.55185,115200000.0
2009-09-04 16:40:00,1.55175,1.55205,1.5515,1.5518,203700000.0
2009-09-04 16:41:00,1.5518,1.55195,1.5515,1.55165,161600000.0
2009-09-04 16:42:00,1.55165,1.5518,1.5514,1.55175,333900001.0
2009-09-04 16:43:00,1.5516,1.55205,1.5513,1.55145,322900000.0
2009-09-04 16:44:00,1.55155,1.55165,1.551,1.5511,149300000.0
2009-09-04 16:45:00,1.55115,1.5512,1.55085,1.55115,118500000.0
2009-09-04 16:46:00,1.5512,1.5512,1.55035,1.55065,163200000.0
2009-09-04 16:47:00,1.55075,1.5513,1.5507,1.5512,136100000.0
2009-09-04 16:48:00,1.55125,1.55145,1.55085,1.5511,316400000.0
2009-09-04 16:49:00,1.5511,1.5511,1.5507,1.55095,246300000.0
2009-09-04 16:50:00,1.55095,1.5513,1.5507,1.5511,194400000.0
2009-09-04 16:51:00,1.5511,1.5511,1.5506,1.5508,414900000.0
2009-09-04 16:52:00,1.5508,1.55125,1.5507,1.5509,191900000.0
2009-09-04 16:53:00,1.55075,1.5508,1.5504,1.55045,125000000.0
2009-09-04 16:54:00,1.5505,1.5508,1.55045,1.55065,147700000.0
2009-09-04 16:55:00,1.5507,1.55095,1.55035,1.5509,99200000.0
2009-09-04 16:56:00,1.5509,1.551,1.5507,1.551,107100000.0
2009-09-04 16:57:00,1.551,1.5512,1.5505,1.55075,184300000.0
2009-09-04 16:58:00,1.55075,1.5518,1.55075,1.5518,162300000.0
2009-09-04 16:59:00,1.5518,1.5525,1.5518,1.55245,274300000.0
2009-09-04 17:00:00,1.5525,1.5525,1.5517,1.55195,205000000.0
2009-09-04 17:01:00,1.5519,1.55195,1.5514,1.55155,213000000.0
2009-09-04 17:02:00,1.55155,1.55245,1.55145,1.5519,397500000.0
2009-09-04 17:03:00,1.55185,1.55305,1.5518,1.55295,196300000.0
2009-09-04 17:04:00,1.553,1.55335,1.55285,1.5533,138100000.0
2009-09-04 17:05:00,1.5533,1.5535,1.5531,1.5532,158700000.0
2009-09-04 17:06:00,1.55315,1.55345,1.55305,1.5534,196000000.0
2009-09-04 17:07:00,1.55345,1.55365,1.5531,1.5534,163200000.0
2009-09-04 17:08:00,1.55335,1.55355,1.55335,1.55355,67300000.0
2009-09-04 17:09:00,1.55355,1.554,1.55345,1.55365,221800000.0
2009-09-04 17:10:00,1.55365,1.5537,1.55325,1.55325,101100000.0
2009-09-04 17:11:00,1.5531,1.55315,1.55275,1.55285,190500000.0
2009-09-04 17:12:00,1.55285,1.55355,1.5526,1.55355,136100000.0
2009-09-04 17:13:00,1.5536,1.5536,1.55255,1.55255,227300000.0
2009-09-04 17:14:00,1.5526,1.55275,1.5524,1.55265,76500000.0
2009-09-04 17:15:00,1.55265,1.553,1.5526,1.5528,109100000.0
2009-09-04 17:16:00,1.5528,1.5528,1.55235,1.5526,121400000.0
2009-09-04 17:17:00,1.55245,1.55245,1.55215,1.55245,85500000.0
2009-09-04 17:18:00,1.55235,1.5526,1.55215,1.55215,190300000.0
2009-09-04 17:19:00,1.55205,1.55235,1.552,1.5521,116500000.0
2009-09-04 17:20:00,1.55215,1.5522,1.5518,1.5519,134200000.0
2009-09-04 17:21:00,1.5519,1.552,1.5511,1.5517,316900000.0
2009-09-04 17:22:00,1.5517,1.5518,1.55125,1.55155,331899999.0
2009-09-04 17:23:00,1.5516,1.55225,1.55155,1.55195,274800000.0
2009-09-04 17:24:00,1.55195,1.5524,1.5518,1.55185,249999999.0
2009-09-04 17:25:00,1.55185,1.5523,1.55175,1.5521,209800000.0
2009-09-04 17:26:00,1.552,1.5524,1.55175,1.5522,247299999.0
2009-09-04 17:27:00,1.55215,1.5525,1.552,1.5521,256000000.0
2009-09-04 17:28:00,1.55215,1.55275,1.5521,1.5526,129800000.0
2009-09-04 17:29:00,1.55255,1.55255,1.552,1.55215,281400001.0
2009-09-04 17:30:00,1.55205,1.5523,1.55195,1.55215,275000000.0
2009-09-04 17:31:00,1.55215,1.55235,1.5518,1.55225,228300000.0
2009-09-04 17:32:00,1.55225,1.55255,1.5521,1.5525,133200000.0
2009-09-04 17:33:00,1.55255,1.55255,1.55225,1.5524,240200000.0
2009-09-04 17:34:00,1.5524,1.553,1.55235,1.55245,332400000.0
2009-09-04 17:35:00,1.5525,1.55345,1.55245,1.5534,243099999.0
2009-09-04 17:36:00,1.5534,1.5537,1.55265,1.5531,451000000.0
2009-09-04 17:37:00,1.55315,1.55345,1.5529,1.55335,204300000.0
2009-09-04 17:38:00,1.55335,1.55335,1.55305,1.55325,106000000.0
2009-09-04 17:39:00,1.55325,1.5537,1.5532,1.5537,143700000.0
2009-09-04 17:40:00,1.55365,1.55395,1.5536,1.5537,81100000.0
2009-09-04 17:41:00,1.55375,1.55395,1.55345,1.55385,139100000.0
2009-09-04 17:42:00,1.5539,1.5544,1.5537,1.5542,217500000.0
2009-09-04 17:43:00,1.5542,1.55495,1.5542,1.55485,288100000.0
2009-09-04 17:44:00,1.55485,1.55505,1.55475,1.55485,168699999.0
2009-09-04 17:45:00,1.555,1.5557,1.55495,1.5555,169700000.0
2009-09-04 17:46:00,1.5555,1.5561,1.5555,1.5559,151800000.0
2009-09-04 17:47:00,1.556,1.5563,1.5557,1.55575,171100000.0
2009-09-04 17:48:00,1.5558,1.55615,1.55565,1.55565,103700000.0
2009-09-04 17:49:00,1.55555,1.556,1.5553,1.55545,215400000.0
2009-09-04 17:50:00,1.55545,1.55575,1.5554,1.5554,116100000.0
2009-09-04 17:51:00,1.55545,1.5556,1.5546,1.55475,225700000.0
2009-09-04 17:52:00,1.55475,1.55525,1.55445,1.5545,153200000.0
2009-09-04 17:53:00,1.5544,1.55465,1.55435,1.5545,133600000.0
2009-09-04 17:54:00,1.55455,1.55495,1.55435,1.55435,370000000.0
2009-09-04 17:55:00,1.55445,1.55445,1.55395,1.55445,197000000.0
2009-09-04 17:56:00,1.5545,1.55475,1.5544,1.55475,198900000.0
2009-09-04 17:57:00,1.55465,1.55505,1.55455,1.5547,99300000.0
2009-09-04 17:58:00,1.5548,1.55505,1.55435,1.5545,264899999.0
2009-09-04 17:59:00,1.5546,1.55545,1.55435,1.55535,257100000.0
2009-09-04 18:00:00,1.55535,1.55535,1.554,1.554,280100000.0
2009-09-04 18:01:00,1.554,1.5541,1.55335,1.55365,329800000.0
2009-09-04 18:02:00,1.55365,1.554,1.55315,1.5532,328800000.0
2009-09-04 18:03:00,1.55315,1.5533,1.55185,1.55185,218000000.0
2009-09-04 18:04:00,1.55185,1.5519,1.5512,1.55135,284000000.0
2009-09-04 18:05:00,1.5513,1.55175,1.55025,1.5503,468800000.0
2009-09-04 18:06:00,1.55045,1.5511,1.5504,1.55105,285400001.0
2009-09-04 18:07:00,1.55115,1.5519,1.55095,1.5519,268500000.0
2009-09-04 18:08:00,1.5519,1.55245,1.55005,1.55015,254900000.0
2009-09-04 18:09:00,1.55015,1.5507,1.54905,1.55045,493800000.0
2009-09-04 18:10:00,1.55035,1.5505,1.54955,1.5504,456700000.0
2009-09-04 18:11:00,1.55045,1.55145,1.55045,1.55105,397200000.0
2009-09-04 18:12:00,1.551,1.5511,1.55015,1.5509,359900000.0
2009-09-04 18:13:00,1.5509,1.5514,1.55045,1.55125,446300000.0
2009-09-04 18:14:00,1.55125,1.5516,1.54955,1.5516,473900000.0
2009-09-04 18:15:00,1.5516,1.55185,1.55095,1.551,386500000.0
2009-09-04 18:16:00,1.55105,1.5512,1.55065,1.551,218200000.0
2009-09-04 18:17:00,1.551,1.55105,1.55045,1.55075,178300000.0
2009-09-04 18:18:00,1.5507,1.55125,1.55045,1.5505,256300000.0
2009-09-04 18:19:00,1.55045,1.55115,1.5499,1.55005,219200000.0
2009-09-04 18:20:00,1.55005,1.5505,1.5499,1.5502,194000000.0
2009-09-04 18:21:00,1.5502,1.5505,1.54975,1.5503,191600000.0
2009-09-04 18:22:00,1.5503,1.5509,1.5503,1.55065,220600000.0
2009-09-04 18:23:00,1.55075,1.5509,1.55005,1.55065,228500000.0
2009-09-04 18:24:00,1.55075,1.55125,1.55075,1.55125,103400000.0
2009-09-04 18:25:00,1.55125,1.5515,1.5511,1.55125,234200000.0
2009-09-04 18:26:00,1.55135,1.55165,1.55115,1.55115,144400000.0
2009-09-04 18:27:00,1.5512,1.55145,1.551,1.5512,141700000.0
2009-09-04 18:28:00,1.5512,1.5512,1.5502,1.5503,189500000.0
2009-09-04 18:29:00,1.5503,1.55055,1.5499,1.55015,171900000.0
2009-09-04 18:30:00,1.5501,1.5504,1.5497,1.54995,235100000.0
2009-09-04 18:31:00,1.5499,1.5503,1.5497,1.54995,156700000.0
2009-09-04 18:32:00,1.54995,1.5504,1.5499,1.55005,162300000.0
2009-09-04 18:33:00,1.55005,1.5505,1.55005,1.5501,103600000.0
2009-09-04 18:34:00,1.55025,1.5504,1.5499,1.5501,140400000.0
2009-09-04 18:35:00,1.5501,1.5502,1.5499,1.55015,82600000.0
2009-09-04 18:36:00,1.55015,1.55015,1.5495,1.54955,131700000.0
2009-09-04 18:37:00,1.54955,1.55,1.54955,1.5499,82700000.0
2009-09-04 18:38:00,1.54985,1.55,1.54925,1.5494,118400000.0
2009-09-04 18:39:00,1.5494,1.54985,1.5494,1.54985,77600000.0
2009-09-04 18:40:00,1.54985,1.55025,1.54985,1.5501,140600000.0
2009-09-04 18:41:00,1.5505,1.551,1.5505,1.5508,173600000.0
2009-09-04 18:42:00,1.55085,1.55095,1.5506,1.5509,126000000.0
2009-09-04 18:43:00,1.55095,1.551,1.5506,1.55075,96100000.0
2009-09-04 18:44:00,1.55075,1.55125,1.5506,1.55125,125300000.0
2009-09-04 18:45:00,1.5511,1.55135,1.55085,1.55115,190800000.0
2009-09-04 18:46:00,1.55115,1.55125,1.55105,1.55105,122100000.0
2009-09-04 18:47:00,1.551,1.5512,1.5506,1.55085,133200000.0
2009-09-04 18:48:00,1.55085,1.55085,1.5502,1.5502,90400000.0
2009-09-04 18:49:00,1.5502,1.55055,1.54995,1.54995,97500000.0
2009-09-04 18:50:00,1.54995,1.5502,1.54985,1.5502,93300000.0
2009-09-04 18:51:00,1.5502,1.55065,1.55015,1.55055,206800000.0
2009-09-04 18:52:00,1.55065,1.5508,1.5502,1.5502,95400000.0
2009-09-04 18:53:00,1.55025,1.55045,1.55025,1.55035,64400000.0
2009-09-04 18:54:00,1.5503,1.5505,1.55005,1.5505,77000000.0
2009-09-04 18:55:00,1.55055,1.55065,1.55035,1.55055,38200000.0
2009-09-04 18:56:00,1.55055,1.5506,1.55045,1.55055,36300000.0
2009-09-04 18:57:00,1.55055,1.55065,1.5504,1.55055,61400000.0
2009-09-04 18:58:00,1.55045,1.5507,1.55045,1.55055,40500000.0
2009-09-04 18:59:00,1.55055,1.55065,1.5501,1.55035,135600000.0
2009-09-04 19:00:00,1.5505,1.55075,1.54985,1.5503,173300000.0
2009-09-04 19:01:00,1.55035,1.5513,1.5503,1.5513,174600000.0
2009-09-04 19:02:00,1.55115,1.55145,1.551,1.55145,68000000.0
2009-09-04 19:03:00,1.5514,1.55205,1.5513,1.55145,269000000.0
2009-09-04 19:04:00,1.55145,1.5515,1.5511,1.5511,107600000.0
2009-09-04 19:05:00,1.5512,1.5516,1.55115,1.55155,141500000.0
2009-09-04 19:06:00,1.5516,1.5519,1.55125,1.55135,94200000.0
2009-09-04 19:07:00,1.55135,1.55235,1.551,1.5522,216900000.0
2009-09-04 19:08:00,1.55235,1.553,1.55225,1.5528,197700000.0
2009-09-04 19:09:00,1.5528,1.55405,1.5528,1.5534,202600000.0
2009-09-04 19:10:00,1.55335,1.55365,1.553,1.55345,96800000.0
2009-09-04 19:11:00,1.5534,1.5535,1.5532,1.55325,63600000.0
2009-09-04 19:12:00,1.5533,1.55375,1.5533,1.5537,39000000.0
2009-09-04 19:13:00,1.55375,1.55385,1.55335,1.55385,60000000.0
2009-09-04 19:14:00,1.55385,1.55395,1.55355,1.5538,159700000.0
2009-09-04 19:15:00,1.5537,1.55385,1.5537,1.55385,87800000.0
2009-09-04 19:16:00,1.55385,1.55395,1.5538,1.55385,124700000.0
2009-09-04 19:17:00,1.55385,1.55415,1.55375,1.5538,238600000.0
2009-09-04 19:18:00,1.5538,1.5541,1.5536,1.55375,134000000.0
2009-09-04 19:19:00,1.55375,1.55435,1.5537,1.5543,179100000.0
2009-09-04 19:20:00,1.55425,1.55435,1.5542,1.55435,67300000.0
2009-09-04 19:21:00,1.55435,1.5545,1.55415,1.55435,95900000.0
2009-09-04 19:22:00,1.55425,1.55455,1.5538,1.554,181100000.0
2009-09-04 19:23:00,1.55405,1.55405,1.5537,1.5537,89300000.0
2009-09-04 19:24:00,1.5537,1.55375,1.55345,1.55375,63900000.0
2009-09-04 19:25:00,1.55365,1.55375,1.5535,1.55365,59500000.0
2009-09-04 19:26:00,1.5537,1.5537,1.55325,1.5533,51500000.0
2009-09-04 19:27:00,1.55335,1.5534,1.553,1.55315,45700000.0
2009-09-04 19:28:00,1.55315,1.55315,1.5526,1.5526,70500000.0
2009-09-04 19:29:00,1.5527,1.5528,1.55245,1.5527,56600000.0
2009-09-04 19:30:00,1.55275,1.55275,1.5525,1.55265,40500000.0
2009-09-04 19:31:00,1.5527,1.55295,1.55255,1.55295,28600000.0
2009-09-04 19:32:00,1.55295,1.5532,1.5528,1.5531,63200000.0
2009-09-04 19:33:00,1.5532,1.55345,1.553,1.55305,46900000.0
2009-09-04 19:34:00,1.55295,1.5534,1.55295,1.55335,62000000.0
2009-09-04 19:35:00,1.5534,1.554,1.5534,1.5539,68500000.0
2009-09-04 19:36:00,1.5539,1.55405,1.55385,1.554,13900000.0
2009-09-04 19:37:00,1.55395,1.55395,1.55345,1.55365,57400000.0
2009-09-04 19:38:00,1.55355,1.55365,1.5532,1.55335,68900000.0
2009-09-04 19:39:00,1.55335,1.55335,1.55315,1.55325,56300000.0
2009-09-04 19:40:00,1.55325,1.55335,1.553,1.55335,75400000.0
2009-09-04 19:41:00,1.55335,1.55375,1.55335,1.5536,17600000.0
2009-09-04 19:42:00,1.55315,1.55335,1.5528,1.553,59600000.0
2009-09-04 19:43:00,1.55305,1.55335,1.55295,1.55335,74400000.0
2009-09-04 19:44:00,1.55345,1.5536,1.553,1.55315,52100000.0
2009-09-04 19:45:00,1.55315,1.55345,1.55305,1.55345,25800000.0
2009-09-04 19:46:00,1.55345,1.55375,1.5533,1.55365,45400000.0
2009-09-04 19:47:00,1.55365,1.55385,1.55345,1.55355,35100000.0
2009-09-04 19:48:00,1.5535,1.5535,1.55305,1.5532,42200000.0
2009-09-04 19:49:00,1.5532,1.55325,1.553,1.5531,47000000.0
2009-09-04 19:50:00,1.55315,1.5533,1.55315,1.55315,53400000.0
2009-09-04 19:51:00,1.5531,1.5535,1.5531,1.5535,29000000.0
2009-09-04 19:52:00,1.5535,1.55365,1.5533,1.5533,101400000.0
2009-09-04 19:53:00,1.5533,1.5535,1.5533,1.5535,16200000.0
2009-09-04 19:54:00,1.55355,1.5539,1.55355,1.5536,133999999.0
2009-09-04 19:55:00,1.55355,1.5538,1.55345,1.5538,75700000.0
2009-09-04 19:56:00,1.55375,1.55395,1.55345,1.55365,101400000.0
2009-09-04 19:57:00,1.55365,1.55375,1.55345,1.55365,90500000.0
2009-09-04 19:58:00,1.5537,1.55395,1.55355,1.55375,82100000.0
2009-09-04 19:59:00,1.55375,1.5539,1.55365,1.5538,42200000.0
2009-09-04 20:00:00,1.55385,1.5542,1.5537,1.5542,152000000.0
2009-09-04 20:01:00,1.5542,1.55455,1.55385,1.5539,235400000.0
2009-09-04 20:02:00,1.55385,1.5539,1.5536,1.5537,44500000.0
2009-09-04 20:03:00,1.5537,1.55395,1.55365,1.55385,36600000.0
2009-09-04 20:04:00,1.55385,1.55415,1.55355,1.55375,69100000.0
2009-09-04 20:05:00,1.55375,1.55385,1.55325,1.55365,213800000.0
2009-09-04 20:06:00,1.55365,1.5537,1.55325,1.55335,127500000.0
2009-09-04 20:07:00,1.5533,1.5535,1.55305,1.5533,118200000.0
2009-09-04 20:08:00,1.5533,1.5533,1.5529,1.55305,42200000.0
2009-09-04 20:09:00,1.553,1.5534,1.55275,1.55325,134800000.0
2009-09-04 20:10:00,1.5533,1.5535,1.55325,1.5535,38000000.0
2009-09-04 20:11:00,1.5535,1.55365,1.5533,1.55365,79400000.0
2009-09-04 20:12:00,1.55355,1.55375,1.55355,1.55355,26800000.0
2009-09-04 20:13:00,1.55355,1.5538,1.55335,1.55365,107200000.0
2009-09-04 20:14:00,1.5537,1.55375,1.55365,1.55365,21000000.0
2009-09-04 20:15:00,1.55365,1.5539,1.5535,1.55375,151300000.0
2009-09-04 20:16:00,1.5538,1.55385,1.55365,1.55365,37000000.0
2009-09-04 20:17:00,1.55375,1.5539,1.5537,1.5537,28000000.0
2009-09-04 20:18:00,1.5538,1.554,1.5537,1.554,56600000.0
2009-09-04 20:19:00,1.5539,1.5539,1.5537,1.5538,45900000.0
2009-09-04 20:20:00,1.5538,1.5538,1.5536,1.5536,14000000.0
2009-09-04 20:21:00,1.5536,1.5537,1.55335,1.55345,168600000.0
2009-09-04 20:22:00,1.55345,1.55365,1.55325,1.55335,55400000.0
2009-09-04 20:23:00,1.55335,1.55365,1.55335,1.5536,151000000.0
2009-09-04 20:24:00,1.55355,1.5536,1.55325,1.55345,58700000.0
2009-09-04 20:25:00,1.55345,1.5538,1.55345,1.55365,208900000.0
2009-09-04 20:26:00,1.5536,1.5538,1.5535,1.5537,251700000.0
2009-09-04 20:27:00,1.55375,1.5538,1.5534,1.55365,190100000.0
2009-09-04 20:28:00,1.5537,1.55395,1.5536,1.5536,153800000.0
2009-09-04 20:29:00,1.55365,1.5542,1.55365,1.55405,345600000.0
2009-09-04 20:30:00,1.554,1.5542,1.5538,1.55385,92500000.0
2009-09-04 20:31:00,1.55385,1.55395,1.55375,1.5538,46500000.0
2009-09-04 20:32:00,1.5539,1.5539,1.5536,1.5537,78600000.0
2009-09-04 20:33:00,1.55375,1.5539,1.55365,1.55365,13300000.0
2009-09-04 20:34:00,1.55355,1.5537,1.5534,1.5535,42900000.0
2009-09-04 20:35:00,1.55355,1.55375,1.55345,1.55355,33000000.0
2009-09-04 20:36:00,1.55355,1.55365,1.55325,1.55325,54800000.0
2009-09-04 20:37:00,1.55335,1.5535,1.55285,1.55305,43800000.0
2009-09-04 20:38:00,1.5531,1.55315,1.5527,1.5527,27300000.0
2009-09-04 20:39:00,1.5527,1.55285,1.5525,1.55285,101600000.0
2009-09-04 20:40:00,1.5529,1.5529,1.55215,1.5524,333400000.0
2009-09-04 20:41:00,1.55235,1.55255,1.55215,1.55215,100300000.0
2009-09-04 20:42:00,1.55225,1.55245,1.55205,1.55245,71900000.0
2009-09-04 20:43:00,1.5524,1.55285,1.5524,1.55285,36600000.0
2009-09-04 20:44:00,1.55285,1.5532,1.55285,1.5532,44200000.0
2009-09-04 20:45:00,1.55315,1.5535,1.55295,1.55295,53700000.0
2009-09-04 20:46:00,1.553,1.5531,1.55285,1.55285,54300000.0
2009-09-04 20:47:00,1.55275,1.55325,1.55275,1.55325,133300000.0
2009-09-04 20:48:00,1.5532,1.5532,1.55275,1.5531,47200000.0
2009-09-04 20:49:00,1.553,1.55345,1.55295,1.5533,85300000.0
2009-09-04 20:50:00,1.55325,1.5535,1.5532,1.5532,156900000.0
2009-09-04 20:51:00,1.55325,1.5535,1.5532,1.55335,33700000.0
2009-09-04 20:52:00,1.55345,1.55355,1.55315,1.5534,62600000.0
2009-09-04 20:53:00,1.55345,1.55365,1.5534,1.5536,54000000.0
2009-09-04 20:54:00,1.55365,1.554,1.55335,1.554,35300000.0
2009-09-04 20:55:00,1.5539,1.5539,1.55325,1.5535,49600000.0
2009-09-04 20:56:00,1.5534,1.55385,1.55325,1.55375,92400000.0
2009-09-04 20:57:00,1.55375,1.55385,1.55355,1.5537,40000000.0
2009-09-04 20:58:00,1.5537,1.5539,1.5536,1.5537,84800000.0
2009-09-04 20:59:00,1.5537,1.554,1.5537,1.554,143200000.0
2009-09-04 21:00:00,1.5539,1.55435,1.5537,1.5543,91100000.0
2009-09-04 21:01:00,1.55425,1.55435,1.5539,1.55405,56700000.0
2009-09-04 21:02:00,1.554,1.5542,1.554,1.55415,16000000.0
2009-09-04 21:03:00,1.55415,1.55415,1.5539,1.55395,36800000.0
2009-09-04 21:04:00,1.55395,1.55425,1.5539,1.5541,51700000.0
2009-09-04 21:05:00,1.55395,1.5541,1.55395,1.55405,24000000.0
2009-09-04 21:06:00,1.5541,1.5541,1.5537,1.5539,91600000.0
2009-09-04 21:07:00,1.5539,1.55415,1.55385,1.5541,126800000.0
2009-09-04 21:08:00,1.554,1.5546,1.554,1.55445,51000000.0
2009-09-04 21:09:00,1.5545,1.5548,1.5543,1.5548,80700000.0
2009-09-04 21:10:00,1.5548,1.55495,1.5545,1.5548,141300000.0
2009-09-04 21:11:00,1.5547,1.55575,1.5547,1.55575,107300000.0
2009-09-04 21:12:00,1.55575,1.55575,1.5556,1.55565,24300000.0
2009-09-04 21:13:00,1.5556,1.55565,1.5548,1.5548,84700000.0
2009-09-04 21:14:00,1.55485,1.5552,1.55485,1.5551,106000000.0
2009-09-04 21:15:00,1.55515,1.55555,1.5551,1.55525,65600000.0
2009-09-04 21:16:00,1.55525,1.5556,1.55505,1.5552,33500000.0
2009-09-04 21:17:00,1.55525,1.5554,1.5552,1.5553,25000000.0
2009-09-04 21:18:00,1.5553,1.5556,1.5552,1.5553,43000000.0
2009-09-04 21:19:00,1.5552,1.5552,1.55515,1.55515,54700000.0
2009-09-04 21:20:00,1.55515,1.55515,1.5547,1.5547,61300000.0
2009-09-04 21:21:00,1.5547,1.5547,1.5547,1.5547,44600000.0
2009-09-04 21:22:00,1.5547,1.5548,1.55465,1.5547,63400000.0
2009-09-04 21:23:00,1.5547,1.5548,1.5547,1.5548,29300000.0
2009-09-04 21:24:00,1.55495,1.55495,1.5547,1.55475,16700000.0
2009-09-04 21:25:00,1.5548,1.55505,1.55475,1.55475,10000000.0
2009-09-04 21:26:00,1.5549,1.55505,1.5549,1.55505,12700000.0
2009-09-04 21:27:00,1.55505,1.55515,1.5549,1.5549,19300000.0
2009-09-04 21:28:00,1.5549,1.555,1.55485,1.5549,23200000.0
2009-09-04 21:29:00,1.5549,1.55505,1.55475,1.555,47500000.0
2009-09-04 21:30:00,1.5549,1.5549,1.5549,1.5549,1000000.0
2009-09-04 21:31:00,1.5549,1.5549,1.5547,1.55485,17400000.0
2009-09-04 21:32:00,1.55475,1.55475,1.5544,1.55455,76600000.0
2009-09-04 21:33:00,1.55455,1.55475,1.55375,1.5541,76500000.0
2009-09-04 21:34:00,1.554,1.55405,1.5533,1.5537,59300000.0
2009-09-04 21:35:00,1.55375,1.55375,1.55365,1.5537,15000000.0
2009-09-04 21:36:00,1.5537,1.5537,1.55295,1.55335,74600000.0
2009-09-04 21:37:00,1.55325,1.55325,1.5527,1.55275,39300000.0
2009-09-04 21:38:00,1.55275,1.553,1.55275,1.55295,41600000.0
2009-09-04 21:39:00,1.55305,1.5533,1.553,1.5532,33900000.0
2009-09-04 21:40:00,1.5532,1.5536,1.5532,1.5533,31000000.0
2009-09-04 21:41:00,1.55335,1.5535,1.55325,1.5534,30800000.0
2009-09-04 21:42:00,1.5534,1.5538,1.5533,1.5538,39600000.0
2009-09-04 21:43:00,1.55365,1.55375,1.55295,1.5533,85200000.0
2009-09-04 21:44:00,1.5535,1.5538,1.5535,1.5537,16600000.0
2009-09-04 21:45:00,1.5536,1.5538,1.55355,1.5536,40800000.0
2009-09-04 21:46:00,1.5536,1.5537,1.55305,1.55335,36000000.0
2009-09-04 21:47:00,1.5533,1.55335,1.55325,1.55325,13000000.0
2009-09-04 21:48:00,1.5533,1.55365,1.5533,1.5536,24400000.0
2009-09-04 21:49:00,1.55365,1.55375,1.55355,1.55365,58400000.0
2009-09-04 21:50:00,1.5537,1.5537,1.5534,1.55355,32500000.0
2009-09-04 21:51:00,1.5538,1.55385,1.55375,1.55375,9600000.0
2009-09-04 21:52:00,1.55385,1.5541,1.5536,1.55395,50500000.0
2009-09-04 21:53:00,1.554,1.554,1.55395,1.55395,2000000.0
2009-09-04 21:54:00,1.55395,1.5542,1.55395,1.5542,13700000.0
2009-09-04 21:55:00,1.5542,1.5542,1.55385,1.5541,21900000.0
2009-09-04 21:56:00,1.5541,1.5541,1.554,1.554,5000000.0
2009-09-04 21:57:00,1.554,1.5543,1.55395,1.55405,55700000.0
2009-09-04 21:58:00,1.5541,1.5541,1.55385,1.554,6000000.0
2009-09-04 21:59:00,1.554,1.5544,1.55375,1.55395,37000000.0
2009-09-04 22:00:00,1.554,1.5546,1.554,1.5546,47400000.0
2009-09-04 22:01:00,1.5546,1.5546,1.55415,1.55415,37900000.0
2009-09-04 22:02:00,1.55405,1.55405,1.55405,1.55405,6400000.0
2009-09-04 22:03:00,1.55415,1.5542,1.55385,1.55385,38000000.0
2009-09-04 22:04:00,1.5538,1.5539,1.5538,1.55385,19000000.0
2009-09-04 22:05:00,1.55385,1.5539,1.5538,1.5539,11000000.0
2009-09-04 22:06:00,1.55385,1.5539,1.5538,1.5538,8000000.0
2009-09-04 22:07:00,1.5538,1.5539,1.5538,1.55385,6800000.0
2009-09-04 22:08:00,1.55385,1.55385,1.55315,1.5532,29600000.0
2009-09-04 22:09:00,1.55325,1.5533,1.5519,1.5528,125000000.0
2009-09-04 22:10:00,1.55265,1.55295,1.55265,1.5529,22300000.0
2009-09-04 22:11:00,1.55295,1.55345,1.55295,1.55315,18400000.0
2009-09-04 22:12:00,1.55315,1.5532,1.5521,1.5528,30200000.0
2009-09-04 22:13:00,1.55285,1.5529,1.5528,1.5528,6000000.0
2009-09-04 22:14:00,1.55285,1.553,1.55285,1.553,29000000.0
2009-09-04 22:15:00,1.55315,1.55325,1.55305,1.55325,4000000.0
2009-09-04 22:16:00,1.5532,1.55325,1.5532,1.55325,2000000.0
2009-09-04 22:17:00,1.55325,1.5534,1.55325,1.5534,6000000.0
2009-09-04 22:18:00,1.5533,1.5533,1.55325,1.55325,2000000.0
2009-09-04 22:19:00,1.55325,1.5533,1.5528,1.5531,25300000.0
2009-09-04 22:20:00,1.55315,1.5532,1.55305,1.55305,15800000.0
2009-09-04 22:21:00,1.5531,1.55325,1.55255,1.5527,21000000.0
2009-09-04 22:22:00,1.55245,1.5526,1.55245,1.5526,6000000.0
2009-09-04 22:23:00,1.5525,1.55265,1.5525,1.55265,9000000.0
2009-09-04 22:24:00,1.5527,1.55275,1.55255,1.55275,9600000.0
2009-09-04 22:25:00,1.55275,1.55295,1.55275,1.55295,7300000.0
2009-09-04 22:26:00,1.55295,1.55295,1.55245,1.55275,10000000.0
2009-09-04 22:27:00,1.55275,1.55275,1.55145,1.55155,61900000.0
2009-09-04 22:28:00,1.5516,1.55225,1.5516,1.5521,38000000.0
2009-09-04 22:29:00,1.55205,1.55225,1.5519,1.552,45500000.0
2009-09-04 22:30:00,1.5519,1.5524,1.5518,1.5524,27300000.0
2009-09-04 22:31:00,1.55245,1.5526,1.55205,1.55225,27400000.0
2009-09-04 22:32:00,1.55225,1.5525,1.55225,1.5525,14800000.0
2009-09-04 22:33:00,1.55245,1.5527,1.55215,1.5523,26000000.0
2009-09-04 22:34:00,1.55195,1.5526,1.55195,1.55255,33800000.0
2009-09-04 22:35:00,1.5525,1.55255,1.5523,1.5523,67000000.0
2009-09-04 22:36:00,1.55235,1.55245,1.5523,1.5524,20000000.0
2009-09-04 22:37:00,1.55235,1.5524,1.5516,1.5522,34200000.0
2009-09-04 22:38:00,1.55225,1.55265,1.552,1.55225,47200000.0
2009-09-04 22:39:00,1.55245,1.5529,1.55215,1.5522,99200000.0
2009-09-04 22:40:00,1.5523,1.5529,1.55195,1.5522,119500000.0
2009-09-04 22:41:00,1.5522,1.5524,1.55215,1.55235,36300000.0
2009-09-04 22:42:00,1.55235,1.55235,1.55145,1.55205,44560000.0
2009-09-04 22:43:00,1.552,1.55235,1.55175,1.55195,36200000.0
2009-09-04 22:44:00,1.55225,1.55245,1.55225,1.55245,32800000.0
2009-09-04 22:45:00,1.5524,1.5524,1.552,1.552,45500000.0
2009-09-04 22:46:00,1.55205,1.55275,1.55205,1.55265,34800000.0
2009-09-04 22:47:00,1.55215,1.55285,1.55215,1.5527,57400000.0
2009-09-04 22:48:00,1.5526,1.5531,1.55225,1.55295,51800000.0
2009-09-04 22:49:00,1.55295,1.5533,1.5529,1.5533,37800000.0
2009-09-04 22:50:00,1.55335,1.5536,1.55335,1.55335,18800000.0
2009-09-04 22:51:00,1.5533,1.5533,1.5532,1.55325,17600000.0
2009-09-04 22:52:00,1.55325,1.55325,1.55295,1.553,24000000.0
2009-09-04 22:53:00,1.5531,1.55325,1.55295,1.55325,26600000.0
2009-09-04 22:54:00,1.55325,1.55325,1.55295,1.5532,12800000.0
2009-09-04 22:55:00,1.5532,1.55385,1.5532,1.55385,27800000.0
2009-09-04 22:56:00,1.5543,1.555,1.55355,1.555,64400000.0
2009-09-04 22:57:00,1.5551,1.5552,1.55485,1.5549,41200000.0
2009-09-04 22:58:00,1.55485,1.5556,1.55445,1.55505,51400000.0
2009-09-04 22:59:00,1.5552,1.55555,1.55445,1.55505,49000000.0
2009-09-06 23:02:00,1.55225,1.55225,1.552,1.552,12000000.0
2009-09-06 23:03:00,1.5522,1.5522,1.552,1.552,9600000.0
2009-09-06 23:04:00,1.5522,1.55225,1.5522,1.5522,8400000.0
2009-09-06 23:05:00,1.55225,1.55225,1.55185,1.55225,30000000.0
2009-09-06 23:07:00,1.5518,1.5518,1.55175,1.55175,8800000.0
2009-09-06 23:08:00,1.5541,1.5541,1.5541,1.5541,1600000.0
2009-09-06 23:09:00,1.55385,1.55395,1.55385,1.55395,4800000.0
2009-09-06 23:10:00,1.55385,1.55385,1.55295,1.5532,4800000.0
2009-09-06 23:16:00,1.5532,1.5532,1.5532,1.5532,3200000.0
2009-09-06 23:23:00,1.55305,1.5531,1.55295,1.5531,6200000.0
2009-09-06 23:24:00,1.55315,1.55315,1.5531,1.55315,4800000.0
2009-09-06 23:25:00,1.5533,1.5533,1.5533,1.5533,1600000.0
2009-09-06 23:27:00,1.5533,1.5533,1.5533,1.5533,1600000.0
2009-09-06 23:28:00,1.55315,1.55315,1.55315,1.55315,1600000.0
2009-09-06 23:33:00,1.5529,1.5529,1.5529,1.5529,1000000.0
2009-09-06 23:38:00,1.5532,1.5532,1.5532,1.5532,1600000.0
2009-09-06 23:41:00,1.5534,1.5534,1.5533,1.5533,9600000.0
2009-09-06 23:42:00,1.55325,1.5537,1.55325,1.5535,38600000.0
2009-09-06 23:43:00,1.5535,1.5537,1.55335,1.55335,19000000.0
2009-09-06 23:44:00,1.5536,1.55365,1.55345,1.55345,13200000.0
2009-09-06 23:47:00,1.55355,1.55355,1.55345,1.55345,12800000.0
2009-09-06 23:48:00,1.55345,1.5542,1.5533,1.55405,45000000.0
2009-09-06 23:49:00,1.55405,1.55425,1.55405,1.5541,24200000.0
2009-09-06 23:50:00,1.55405,1.5541,1.55325,1.5537,27800000.0
2009-09-06 23:51:00,1.55375,1.5539,1.5533,1.5536,25000000.0
2009-09-06 23:52:00,1.5536,1.5538,1.5536,1.5538,4000000.0
2009-09-06 23:53:00,1.55405,1.5541,1.55405,1.55405,11200000.0
2009-09-06 23:54:00,1.55405,1.55405,1.55405,1.55405,3200000.0
2009-09-06 23:55:00,1.55405,1.5542,1.55405,1.5541,11200000.0
2009-09-06 23:56:00,1.55415,1.55415,1.554,1.5541,20800000.0
2009-09-06 23:57:00,1.5541,1.5541,1.55405,1.55405,8000000.0
2009-09-06 23:58:00,1.55405,1.55405,1.55395,1.55395,12800000.0
2009-09-06 23:59:00,1.5534,1.55375,1.5534,1.5536,14800000.0
2009-09-07 00:00:00,1.55365,1.55375,1.5535,1.55375,13000000.0
2009-09-07 00:01:00,1.55385,1.55405,1.55385,1.55405,9600000.0
2009-09-07 00:02:00,1.55415,1.5545,1.5536,1.5536,24000000.0
2009-09-07 00:03:00,1.55385,1.554,1.55325,1.55365,52000000.0
2009-09-07 00:04:00,1.5537,1.55375,1.5527,1.5537,32200000.0
2009-09-07 00:05:00,1.55375,1.55375,1.5528,1.5534,35800000.0
2009-09-07 00:06:00,1.55355,1.554,1.55145,1.5529,49600000.0
2009-09-07 00:07:00,1.5531,1.55385,1.5531,1.5538,22600000.0
2009-09-07 00:08:00,1.5539,1.5541,1.55375,1.5538,56600000.0
2009-09-07 00:09:00,1.55385,1.5539,1.55365,1.55385,90800000.0
2009-09-07 00:10:00,1.5538,1.55405,1.5538,1.5539,40000000.0
2009-09-07 00:11:00,1.55385,1.5542,1.5538,1.5541,38000000.0
2009-09-07 00:12:00,1.55405,1.55415,1.5533,1.5537,26000000.0
2009-09-07 00:13:00,1.55375,1.5538,1.5537,1.5537,6000000.0
2009-09-07 00:14:00,1.55365,1.5538,1.55365,1.5538,4600000.0
2009-09-07 00:15:00,1.5537,1.5542,1.55335,1.55345,52000000.0
2009-09-07 00:16:00,1.5537,1.55405,1.55365,1.55395,53000000.0
2009-09-07 00:17:00,1.554,1.5544,1.55385,1.55415,59000000.0
2009-09-07 00:18:00,1.55415,1.55425,1.5539,1.5539,30400000.0
2009-09-07 00:19:00,1.5539,1.554,1.55335,1.55355,33000000.0
2009-09-07 00:20:00,1.5535,1.55355,1.55345,1.5535,11600000.0
2009-09-07 00:21:00,1.55345,1.5535,1.55295,1.55305,40600000.0
2009-09-07 00:22:00,1.5531,1.55365,1.55295,1.55365,34000000.0
2009-09-07 00:23:00,1.5537,1.5537,1.5529,1.5534,43200000.0
2009-09-07 00:24:00,1.5534,1.5535,1.55305,1.55335,55000000.0
2009-09-07 00:25:00,1.5533,1.55385,1.5532,1.55355,80800000.0
2009-09-07 00:26:00,1.5537,1.55385,1.55315,1.55365,48200000.0
2009-09-07 00:27:00,1.55365,1.554,1.55305,1.55325,35600000.0
2009-09-07 00:28:00,1.55335,1.55355,1.5532,1.55355,30400000.0
2009-09-07 00:29:00,1.55365,1.55415,1.5532,1.5534,42600000.0
2009-09-07 00:30:00,1.55345,1.55445,1.55325,1.55445,20000000.0
2009-09-07 00:31:00,1.5545,1.55475,1.55305,1.55365,45400000.0
2009-09-07 00:32:00,1.5536,1.5537,1.5532,1.55355,32400000.0
2009-09-07 00:33:00,1.55355,1.5543,1.5531,1.55395,25400000.0
2009-09-07 00:34:00,1.55395,1.5546,1.55395,1.5546,33800000.0
2009-09-07 00:35:00,1.55445,1.5546,1.55425,1.5544,25000000.0
2009-09-07 00:36:00,1.55435,1.55435,1.5535,1.55365,18600000.0
2009-09-07 00:37:00,1.5538,1.5546,1.5538,1.55445,31400000.0
2009-09-07 00:38:00,1.5545,1.5545,1.5544,1.5544,5000000.0
2009-09-07 00:39:00,1.5543,1.5545,1.5543,1.5544,12400000.0
2009-09-07 00:40:00,1.55406,1.55409,1.55401,1.55409,15800000.0
2009-09-07 00:41:00,1.55435,1.5544,1.55405,1.5541,15800000.0
2009-09-07 00:42:00,1.5541,1.5541,1.55405,1.55405,4000000.0
2009-09-07 00:43:00,1.55395,1.55415,1.55395,1.55415,2600000.0
2009-09-07 00:44:00,1.55425,1.5544,1.55395,1.55395,28800000.0
2009-09-07 00:45:00,1.55395,1.5541,1.553,1.553,27600000.0
2009-09-07 00:46:00,1.5531,1.5533,1.55275,1.55285,21200000.0
2009-09-07 00:47:00,1.5529,1.553,1.55285,1.55295,12000000.0
2009-09-07 00:48:00,1.55295,1.5531,1.55195,1.55235,57800000.0
2009-09-07 00:49:00,1.55235,1.5526,1.55205,1.5524,37400000.0
2009-09-07 00:50:00,1.5524,1.5526,1.552,1.55205,20800000.0
2009-09-07 00:51:00,1.55205,1.5527,1.552,1.5527,14000000.0
2009-09-07 00:52:00,1.5527,1.5528,1.5521,1.55225,12000000.0
2009-09-07 00:53:00,1.5524,1.5524,1.552,1.552,24000000.0
2009-09-07 00:54:00,1.55205,1.5523,1.552,1.55215,34800000.0
2009-09-07 00:55:00,1.55205,1.55215,1.55195,1.5521,17000000.0
2009-09-07 00:56:00,1.55215,1.5522,1.552,1.5521,17400000.0
2009-09-07 00:57:00,1.5521,1.5522,1.55205,1.5521,7000000.0
2009-09-07 00:58:00,1.5522,1.5525,1.55215,1.55235,30400000.0
2009-09-07 00:59:00,1.55225,1.5524,1.55225,1.5523,12000000.0
2009-09-07 01:00:00,1.5524,1.5525,1.55205,1.5523,37000000.0
2009-09-07 01:01:00,1.55225,1.55235,1.55215,1.55235,11400000.0
2009-09-07 01:02:00,1.55235,1.55235,1.55195,1.55225,61800000.0
2009-09-07 01:03:00,1.55225,1.55225,1.5518,1.552,35800000.0
2009-09-07 01:04:00,1.55195,1.5524,1.55195,1.5523,33600000.0
2009-09-07 01:05:00,1.5524,1.5524,1.5521,1.5522,14800000.0
2009-09-07 01:06:00,1.5521,1.5521,1.55175,1.55185,12000000.0
2009-09-07 01:07:00,1.5519,1.552,1.55165,1.55185,23200000.0
2009-09-07 01:08:00,1.55185,1.55205,1.5518,1.5518,41800000.0
2009-09-07 01:09:00,1.5518,1.5518,1.55175,1.5518,9700000.0
2009-09-07 01:10:00,1.55175,1.55205,1.5517,1.5518,23800000.0
2009-09-07 01:11:00,1.55185,1.5521,1.5517,1.5518,33800000.0
2009-09-07 01:12:00,1.5518,1.5518,1.55145,1.55145,26960000.0
2009-09-07 01:13:00,1.55145,1.55155,1.55145,1.5515,75720000.0
2009-09-07 01:14:00,1.5515,1.55175,1.55145,1.5516,27820000.0
2009-09-07 01:15:00,1.5517,1.55185,1.55165,1.5517,28000000.0
2009-09-07 01:16:00,1.5517,1.5517,1.5517,1.5517,3200000.0
2009-09-07 01:17:00,1.55175,1.5519,1.55145,1.5516,40880000.0
2009-09-07 01:18:00,1.55155,1.55185,1.55155,1.55185,25000000.0
2009-09-07 01:19:00,1.55195,1.55205,1.55195,1.552,19200000.0
2009-09-07 01:20:00,1.552,1.5523,1.55195,1.5523,32800000.0
2009-09-07 01:21:00,1.5522,1.55255,1.5521,1.5525,51200000.0
2009-09-07 01:22:00,1.55255,1.55255,1.55245,1.55245,11200000.0
2009-09-07 01:23:00,1.55245,1.5525,1.5522,1.5523,17800000.0
2009-09-07 01:24:00,1.55225,1.5523,1.5515,1.55175,46000000.0
2009-09-07 01:25:00,1.55185,1.55225,1.55155,1.55225,14200000.0
2009-09-07 01:26:00,1.5522,1.5522,1.5519,1.5519,13600000.0
2009-09-07 01:27:00,1.55195,1.5521,1.55195,1.5521,17000000.0
2009-09-07 01:28:00,1.5521,1.5521,1.5518,1.5519,13400000.0
2009-09-07 01:29:00,1.5519,1.55205,1.5519,1.55205,9600000.0
2009-09-07 01:30:00,1.5521,1.5521,1.552,1.55205,10600000.0
2009-09-07 01:31:00,1.552,1.55205,1.552,1.55205,3000000.0
2009-09-07 01:32:00,1.5521,1.5521,1.55195,1.55195,16400000.0
2009-09-07 01:33:00,1.552,1.55205,1.55185,1.55185,33600000.0
2009-09-07 01:34:00,1.55185,1.5519,1.55185,1.5519,6000000.0
2009-09-07 01:35:00,1.552,1.552,1.5519,1.5519,11200000.0
2009-09-07 01:36:00,1.5519,1.5519,1.5519,1.5519,10200000.0
2009-09-07 01:37:00,1.5519,1.55235,1.5519,1.55235,27600000.0
2009-09-07 01:38:00,1.5523,1.5525,1.5522,1.5525,51000000.0
2009-09-07 01:39:00,1.5525,1.5525,1.5525,1.5525,3400000.0
2009-09-07 01:40:00,1.5525,1.5525,1.5525,1.5525,3400000.0
2009-09-07 01:41:00,1.5525,1.55255,1.5525,1.5525,13000000.0
2009-09-07 01:42:00,1.55245,1.5525,1.55245,1.55245,8000000.0
2009-09-07 01:43:00,1.5524,1.55275,1.5521,1.55275,45900000.0
2009-09-07 01:44:00,1.5528,1.55295,1.5528,1.5529,4800000.0
2009-09-07 01:45:00,1.5529,1.5529,1.5529,1.5529,1600000.0
2009-09-07 01:46:00,1.5523,1.55233,1.55221,1.55223,19400000.0
2009-09-07 01:47:00,1.5529,1.5532,1.55255,1.5527,19400000.0
2009-09-07 01:48:00,1.5528,1.5528,1.5524,1.5528,24200000.0
2009-09-07 01:49:00,1.5528,1.55295,1.5528,1.5528,23600000.0
2009-09-07 01:50:00,1.5528,1.5529,1.55245,1.5528,30600000.0
2009-09-07 01:51:00,1.5528,1.55305,1.5528,1.55305,11400000.0
2009-09-07 01:52:00,1.55305,1.55305,1.55305,1.55305,1600000.0
2009-09-07 01:53:00,1.55315,1.55315,1.553,1.55305,30400000.0
2009-09-07 01:54:00,1.55305,1.5532,1.55305,1.55315,14400000.0
2009-09-07 01:55:00,1.5531,1.5532,1.5531,1.5532,6600000.0
2009-09-07 01:56:00,1.55315,1.55315,1.55315,1.55315,5000000.0
2009-09-07 01:57:00,1.5532,1.5532,1.55315,1.5532,15000000.0
2009-09-07 01:58:00,1.55325,1.55325,1.55315,1.5532,8400000.0
2009-09-07 01:59:00,1.55315,1.55325,1.55315,1.55325,6600000.0
2009-09-07 02:00:00,1.55325,1.5535,1.55325,1.55325,31800000.0
2009-09-07 02:01:00,1.5532,1.5535,1.5531,1.55335,55600000.0
2009-09-07 02:02:00,1.5534,1.55355,1.55335,1.55335,55800000.0
2009-09-07 02:03:00,1.55335,1.55335,1.55335,1.55335,1800000.0
2009-09-07 02:04:00,1.5534,1.5535,1.5533,1.55345,61600000.0
2009-09-07 02:05:00,1.5534,1.55345,1.55315,1.55335,68800000.0
2009-09-07 02:06:00,1.5534,1.5534,1.5532,1.5533,27400000.0
2009-09-07 02:07:00,1.5533,1.55335,1.55315,1.5533,53200000.0
2009-09-07 02:08:00,1.55335,1.5534,1.55315,1.5533,79200000.0
2009-09-07 02:09:00,1.5533,1.5539,1.55325,1.5533,65400000.0
2009-09-07 02:10:00,1.55325,1.5535,1.5532,1.55335,65600000.0
2009-09-07 02:11:00,1.55335,1.55345,1.5531,1.5532,19200000.0
2009-09-07 02:12:00,1.55325,1.55355,1.5531,1.55345,32200000.0
2009-09-07 02:13:00,1.55345,1.55355,1.5531,1.55335,23400000.0
2009-09-07 02:14:00,1.5533,1.55335,1.55315,1.55315,12000000.0
2009-09-07 02:15:00,1.55325,1.5533,1.55315,1.55325,8400000.0
2009-09-07 02:16:00,1.5534,1.5537,1.5534,1.5536,21600000.0
2009-09-07 02:17:00,1.55355,1.5541,1.55355,1.5541,58500000.0
2009-09-07 02:18:00,1.55395,1.55415,1.55395,1.5541,52400000.0
2009-09-07 02:19:00,1.55415,1.5543,1.55395,1.55395,19000000.0
2009-09-07 02:20:00,1.554,1.554,1.553,1.553,59800000.0
2009-09-07 02:21:00,1.55315,1.55325,1.5531,1.55315,20600000.0
2009-09-07 02:22:00,1.55305,1.55315,1.55305,1.55315,16800000.0
2009-09-07 02:23:00,1.55305,1.55305,1.55305,1.55305,3400000.0
2009-09-07 02:24:00,1.55315,1.55335,1.5531,1.55315,9000000.0
2009-09-07 02:25:00,1.55315,1.5533,1.55295,1.55315,31000000.0
2009-09-07 02:26:00,1.5532,1.55355,1.5532,1.5534,31200000.0
2009-09-07 02:27:00,1.55365,1.5542,1.5533,1.5542,25600000.0
2009-09-07 02:28:00,1.55415,1.5542,1.554,1.5541,12000000.0
2009-09-07 02:29:00,1.55415,1.55415,1.55385,1.55385,3000000.0
2009-09-07 02:30:00,1.55385,1.55395,1.55385,1.55395,2000000.0
2009-09-07 02:31:00,1.554,1.55415,1.554,1.5541,18600000.0
2009-09-07 02:32:00,1.55405,1.55415,1.554,1.5541,10000000.0
2009-09-07 02:33:00,1.55405,1.5541,1.55345,1.55405,27800000.0
2009-09-07 02:34:00,1.5541,1.5541,1.55405,1.55405,6000000.0
2009-09-07 02:35:00,1.554,1.5542,1.5538,1.55415,27000000.0
2009-09-07 02:36:00,1.55405,1.55405,1.55395,1.55395,5800000.0
2009-09-07 02:37:00,1.55405,1.55405,1.55395,1.55395,6000000.0
2009-09-07 02:38:00,1.55339,1.55341,1.55339,1.55341,10000000.0
2009-09-07 02:39:00,1.55385,1.55395,1.5538,1.5538,10000000.0
2009-09-07 02:40:00,1.5537,1.554,1.5537,1.5539,11000000.0
2009-09-07 02:41:00,1.5538,1.5541,1.5537,1.5541,18600000.0
2009-09-07 02:42:00,1.5541,1.55425,1.5537,1.5542,65400000.0
2009-09-07 02:43:00,1.55425,1.55465,1.55415,1.55455,45400000.0
2009-09-07 02:44:00,1.5545,1.5548,1.5544,1.5545,43800000.0
2009-09-07 02:45:00,1.5545,1.5545,1.55425,1.5545,15000000.0
2009-09-07 02:46:00,1.55445,1.55465,1.55445,1.5546,24000000.0
2009-09-07 02:47:00,1.5546,1.55475,1.5545,1.55475,21800000.0
2009-09-07 02:48:00,1.55475,1.55495,1.55475,1.55485,14800000.0
2009-09-07 02:49:00,1.5549,1.5549,1.5547,1.55485,18800000.0
2009-09-07 02:50:00,1.55495,1.5555,1.5549,1.55505,37600000.0
2009-09-07 02:51:00,1.55505,1.55525,1.5549,1.55495,13600000.0
2009-09-07 02:52:00,1.555,1.555,1.5548,1.5548,27000000.0
2009-09-07 02:53:00,1.5547,1.55475,1.5544,1.5545,51000000.0
2009-09-07 02:54:00,1.55445,1.5546,1.55425,1.55425,33600000.0
2009-09-07 02:55:00,1.55425,1.55485,1.55425,1.5547,60200000.0
2009-09-07 02:56:00,1.55475,1.55495,1.55465,1.55475,56400000.0
2009-09-07 02:57:00,1.5547,1.55475,1.5545,1.55465,36600000.0
2009-09-07 02:58:00,1.5547,1.55495,1.5547,1.5548,17000000.0
2009-09-07 02:59:00,1.5548,1.5548,1.5547,1.55475,10000000.0
2009-09-07 03:00:00,1.55475,1.55515,1.5547,1.55515,37400000.0
2009-09-07 03:01:00,1.55505,1.55505,1.5549,1.555,4000000.0
2009-09-07 03:02:00,1.55495,1.55495,1.55475,1.5549,31000000.0
2009-09-07 03:03:00,1.55485,1.55505,1.5547,1.55505,35200000.0
2009-09-07 03:04:00,1.55505,1.55515,1.555,1.55505,19000000.0
2009-09-07 03:05:00,1.5551,1.5552,1.55485,1.55485,18000000.0
2009-09-07 03:06:00,1.55485,1.555,1.55475,1.5549,30000000.0
2009-09-07 03:07:00,1.55485,1.555,1.55465,1.55475,45800000.0
2009-09-07 03:08:00,1.5545,1.5551,1.5544,1.5551,43400000.0
2009-09-07 03:09:00,1.5551,1.55535,1.5544,1.5545,41600000.0
2009-09-07 03:10:00,1.5545,1.55465,1.5544,1.55465,18600000.0
2009-09-07 03:11:00,1.55475,1.55475,1.55455,1.55475,22000000.0
2009-09-07 03:12:00,1.55465,1.55475,1.55465,1.55465,5800000.0
2009-09-07 03:13:00,1.5548,1.55485,1.55455,1.5546,15800000.0
2009-09-07 03:14:00,1.55435,1.5546,1.5542,1.5546,25300000.0
2009-09-07 03:15:00,1.5546,1.5549,1.5546,1.5548,26200000.0
2009-09-07 03:16:00,1.5548,1.5549,1.5545,1.5545,25200000.0
2009-09-07 03:17:00,1.5545,1.555,1.5544,1.5547,67100000.0
2009-09-07 03:18:00,1.55475,1.55475,1.55415,1.55425,69400000.0
2009-09-07 03:19:00,1.5543,1.55445,1.5542,1.5543,51000000.0
2009-09-07 03:20:00,1.55435,1.55445,1.55415,1.55415,109000000.0
2009-09-07 03:21:00,1.5542,1.55425,1.55385,1.55425,72800000.0
2009-09-07 03:22:00,1.55415,1.55425,1.5541,1.5541,16600000.0
2009-09-07 03:23:00,1.55405,1.5544,1.5539,1.55395,102000000.0
2009-09-07 03:24:00,1.55405,1.5541,1.55395,1.55405,22800000.0
2009-09-07 03:25:00,1.55405,1.55405,1.55405,1.55405,1600000.0
2009-09-07 03:26:00,1.55405,1.5542,1.554,1.554,23200000.0
2009-09-07 03:27:00,1.554,1.55405,1.554,1.55405,3400000.0
2009-09-07 03:28:00,1.554,1.55405,1.55395,1.55405,22200000.0
2009-09-07 03:29:00,1.55415,1.55415,1.55395,1.55395,12400000.0
2009-09-07 03:30:00,1.554,1.5541,1.55395,1.55405,23000000.0
2009-09-07 03:31:00,1.554,1.554,1.554,1.554,1600000.0
2009-09-07 03:32:00,1.55395,1.55395,1.55395,1.55395,2800000.0
2009-09-07 03:33:00,1.55395,1.55395,1.55385,1.55395,17600000.0
2009-09-07 03:34:00,1.5539,1.5539,1.5539,1.5539,1600000.0
2009-09-07 03:35:00,1.55395,1.55405,1.55395,1.55395,19200000.0
2009-09-07 03:36:00,1.55395,1.55405,1.55395,1.55395,4600000.0
2009-09-07 03:37:00,1.55395,1.554,1.55385,1.5539,14800000.0
2009-09-07 03:38:00,1.554,1.5542,1.55395,1.55415,24800000.0
2009-09-07 03:39:00,1.5542,1.55465,1.55415,1.5544,59600000.0
2009-09-07 03:40:00,1.5544,1.5546,1.5544,1.55455,39000000.0
2009-09-07 03:41:00,1.55455,1.5546,1.5538,1.5541,22800000.0
2009-09-07 03:42:00,1.55415,1.55445,1.55365,1.554,27800000.0
2009-09-07 03:43:00,1.55405,1.5541,1.5539,1.5541,14000000.0
2009-09-07 03:44:00,1.55415,1.55415,1.55375,1.55405,11800000.0
2009-09-07 03:45:00,1.55405,1.55405,1.5539,1.55395,10000000.0
2009-09-07 03:46:00,1.55395,1.55405,1.5539,1.55405,8000000.0
2009-09-07 03:47:00,1.5541,1.5541,1.55395,1.5541,5000000.0
2009-09-07 03:48:00,1.554,1.5541,1.5538,1.554,29000000.0
2009-09-07 03:49:00,1.55395,1.55405,1.55385,1.55405,26000000.0
2009-09-07 03:50:00,1.5539,1.5539,1.55365,1.5537,23000000.0
2009-09-07 03:51:00,1.55365,1.55375,1.5535,1.55375,16000000.0
2009-09-07 03:52:00,1.55375,1.55375,1.55365,1.55375,5000000.0
2009-09-07 03:53:00,1.5537,1.55385,1.5537,1.55385,16000000.0
2009-09-07 03:54:00,1.55385,1.5539,1.5537,1.5538,19000000.0
2009-09-07 03:55:00,1.5539,1.55395,1.5537,1.5538,28000000.0
2009-09-07 03:56:00,1.5538,1.5538,1.55365,1.5537,20000000.0
2009-09-07 03:57:00,1.55375,1.55405,1.55375,1.5538,17000000.0
2009-09-07 03:58:00,1.55385,1.55415,1.55375,1.55375,30800000.0
2009-09-07 03:59:00,1.55385,1.5542,1.55375,1.5542,33400000.0
2009-09-07 04:00:00,1.5542,1.55435,1.55405,1.5541,32600000.0
2009-09-07 04:01:00,1.55415,1.5543,1.55405,1.5542,35000000.0
2009-09-07 04:02:00,1.5542,1.5542,1.5541,1.5542,23000000.0
2009-09-07 04:03:00,1.55425,1.5543,1.5541,1.5543,20000000.0
2009-09-07 04:04:00,1.55435,1.55435,1.5543,1.5543,4000000.0
2009-09-07 04:05:00,1.5542,1.5542,1.5541,1.55415,4000000.0
2009-09-07 04:06:00,1.55415,1.55435,1.5541,1.5543,11600000.0
2009-09-07 04:07:00,1.55425,1.55425,1.55415,1.5542,16000000.0
2009-09-07 04:08:00,1.5541,1.55435,1.55405,1.55435,27800000.0
2009-09-07 04:09:00,1.55435,1.55435,1.5538,1.55415,53000000.0
2009-09-07 04:10:00,1.55405,1.55415,1.5539,1.55405,13600000.0
2009-09-07 04:11:00,1.5541,1.55415,1.55395,1.55405,37000000.0
2009-09-07 04:12:00,1.55415,1.5542,1.55385,1.55415,22800000.0
2009-09-07 04:13:00,1.55415,1.5548,1.55415,1.5548,19200000.0
2009-09-07 04:14:00,1.55475,1.55505,1.5542,1.55435,47200000.0
2009-09-07 04:15:00,1.5542,1.5543,1.5541,1.55415,14600000.0
2009-09-07 04:16:00,1.5542,1.55425,1.5542,1.5542,5000000.0
2009-09-07 04:17:00,1.55425,1.5545,1.55425,1.5544,22000000.0
2009-09-07 04:18:00,1.5545,1.55455,1.55435,1.5545,19600000.0
2009-09-07 04:19:00,1.55455,1.5546,1.5545,1.55455,5000000.0
2009-09-07 04:20:00,1.55445,1.5548,1.55445,1.5548,21600000.0
2009-09-07 04:21:00,1.5548,1.5548,1.55455,1.55455,25000000.0
2009-09-07 04:22:00,1.55465,1.55465,1.55455,1.55465,25000000.0
2009-09-07 04:23:00,1.55455,1.55465,1.55455,1.55465,24000000.0
2009-09-07 04:24:00,1.55475,1.55475,1.55445,1.5545,38600000.0
2009-09-07 04:25:00,1.55455,1.55465,1.55425,1.55465,56000000.0
2009-09-07 04:26:00,1.55455,1.55475,1.55455,1.5547,25600000.0
2009-09-07 04:27:00,1.55475,1.5549,1.55455,1.55475,27400000.0
2009-09-07 04:28:00,1.5547,1.55475,1.55465,1.55475,9000000.0
2009-09-07 04:29:00,1.55465,1.55495,1.55465,1.55485,20600000.0
2009-09-07 04:30:00,1.55485,1.55485,1.5548,1.55485,5000000.0
2009-09-07 04:31:00,1.55485,1.55485,1.5545,1.55475,12800000.0
2009-09-07 04:32:00,1.55475,1.55485,1.55475,1.55485,14000000.0
2009-09-07 04:33:00,1.55485,1.5549,1.55465,1.5547,21000000.0
2009-09-07 04:34:00,1.5547,1.5549,1.5547,1.55485,19000000.0
2009-09-07 04:35:00,1.5549,1.5549,1.5548,1.5548,7000000.0
2009-09-07 04:36:00,1.5548,1.55485,1.5548,1.55485,6000000.0
2009-09-07 04:37:00,1.5548,1.55485,1.55475,1.55475,6000000.0
2009-09-07 04:38:00,1.5548,1.5549,1.55475,1.5549,7000000.0
2009-09-07 04:39:00,1.55485,1.5549,1.55485,1.5549,2000000.0
2009-09-07 04:40:00,1.55475,1.55505,1.55475,1.55505,20600000.0
2009-09-07 04:41:00,1.55505,1.55515,1.55495,1.55495,15000000.0
2009-09-07 04:42:00,1.5549,1.5549,1.55485,1.5549,6000000.0
2009-09-07 04:43:00,1.5549,1.5549,1.55485,1.5549,5000000.0
2009-09-07 04:44:00,1.5548,1.55485,1.5545,1.55465,5600000.0
2009-09-07 04:45:00,1.55455,1.55475,1.55455,1.55475,10800000.0
2009-09-07 04:46:00,1.5548,1.5549,1.55475,1.5548,37400000.0
2009-09-07 04:47:00,1.5548,1.555,1.55475,1.5548,26400000.0
2009-09-07 04:48:00,1.55475,1.5548,1.55475,1.55475,3000000.0
2009-09-07 04:49:00,1.5548,1.5549,1.5548,1.5548,5000000.0
2009-09-07 04:50:00,1.5549,1.5549,1.5548,1.55485,8000000.0
2009-09-07 04:51:00,1.55495,1.555,1.5544,1.55455,19000000.0
2009-09-07 04:52:00,1.55445,1.55445,1.55445,1.55445,1600000.0
2009-09-07 04:53:00,1.55445,1.5545,1.55435,1.5544,6600000.0
2009-09-07 04:54:00,1.55445,1.5545,1.55425,1.55435,17800000.0
2009-09-07 04:55:00,1.5543,1.55445,1.55425,1.55435,10800000.0
2009-09-07 04:56:00,1.5543,1.55445,1.5543,1.55445,10800000.0
2009-09-07 04:57:00,1.5544,1.55445,1.55435,1.55445,12000000.0
2009-09-07 04:58:00,1.55445,1.55465,1.55445,1.55455,8000000.0
2009-09-07 04:59:00,1.5545,1.5547,1.55445,1.55455,15400000.0
2009-09-07 05:00:00,1.55455,1.55465,1.55455,1.55455,9600000.0
2009-09-07 05:01:00,1.55445,1.55455,1.55445,1.55455,2000000.0
2009-09-07 05:02:00,1.5544,1.55475,1.5544,1.55455,18600000.0
2009-09-07 05:03:00,1.55465,1.55465,1.55455,1.55455,20800000.0
2009-09-07 05:04:00,1.55455,1.5547,1.55435,1.55455,25600000.0
2009-09-07 05:05:00,1.55465,1.55465,1.55455,1.5546,13600000.0
2009-09-07 05:06:00,1.55465,1.5547,1.55465,1.55465,3000000.0
2009-09-07 05:07:00,1.55455,1.55475,1.55455,1.55475,3600000.0
2009-09-07 05:08:00,1.5547,1.55475,1.55465,1.55465,4000000.0
2009-09-07 05:09:00,1.55455,1.55455,1.55455,1.55455,3600000.0
2009-09-07 05:10:00,1.55455,1.55455,1.55455,1.55455,2000000.0
2009-09-07 05:11:00,1.5544,1.55455,1.5544,1.55445,4600000.0
2009-09-07 05:12:00,1.55435,1.55445,1.55435,1.55435,5000000.0
2009-09-07 05:13:00,1.55445,1.55445,1.55435,1.55445,6000000.0
2009-09-07 05:14:00,1.5543,1.55445,1.5543,1.55445,7600000.0
2009-09-07 05:15:00,1.55445,1.55455,1.55445,1.55455,5000000.0
2009-09-07 05:16:00,1.55445,1.55455,1.55445,1.55445,5000000.0
2009-09-07 05:17:00,1.55455,1.55455,1.55455,1.55455,2000000.0
2009-09-07 05:18:00,1.55445,1.55445,1.55445,1.55445,7000000.0
2009-09-07 05:19:00,1.55435,1.55455,1.55435,1.55455,5600000.0
2009-09-07 05:20:00,1.55445,1.55465,1.55445,1.55465,2600000.0
2009-09-07 05:21:00,1.55455,1.55465,1.55455,1.55455,15000000.0
2009-09-07 05:22:00,1.55465,1.55475,1.5546,1.5547,12000000.0
2009-09-07 05:23:00,1.55465,1.55485,1.55465,1.5548,7000000.0
2009-09-07 05:24:00,1.55485,1.55485,1.5547,1.5548,22000000.0
2009-09-07 05:25:00,1.55485,1.555,1.55475,1.5548,29000000.0
2009-09-07 05:26:00,1.5548,1.55495,1.5544,1.5545,30000000.0
2009-09-07 05:27:00,1.5545,1.55455,1.5545,1.5545,26000000.0
2009-09-07 05:28:00,1.55445,1.55455,1.5544,1.5545,26600000.0
2009-09-07 05:29:00,1.5545,1.55455,1.55435,1.5544,43000000.0
2009-09-07 05:30:00,1.5544,1.55445,1.55425,1.55445,37800000.0
2009-09-07 05:31:00,1.5544,1.5544,1.5543,1.5544,8800000.0
2009-09-07 05:32:00,1.55445,1.55445,1.55445,1.55445,1000000.0
2009-09-07 05:33:00,1.55445,1.5546,1.5544,1.55455,11200000.0
2009-09-07 05:34:00,1.55455,1.55455,1.5545,1.55455,3000000.0
2009-09-07 05:35:00,1.55445,1.5546,1.5544,1.5544,27000000.0
2009-09-07 05:36:00,1.5544,1.55455,1.5544,1.55455,8800000.0
2009-09-07 05:37:00,1.55445,1.5546,1.55445,1.55455,3600000.0
2009-09-07 05:38:00,1.5545,1.5546,1.5544,1.55445,13800000.0
2009-09-07 05:39:00,1.55455,1.55455,1.5544,1.5544,14600000.0
2009-09-07 05:40:00,1.5544,1.55455,1.5544,1.5544,8800000.0
2009-09-07 05:41:00,1.5544,1.55445,1.5544,1.55445,9000000.0
2009-09-07 05:42:00,1.55455,1.5546,1.55445,1.5546,4000000.0
2009-09-07 05:43:00,1.55455,1.5546,1.5544,1.55445,8000000.0
2009-09-07 05:44:00,1.55445,1.55475,1.5544,1.5547,15000000.0
2009-09-07 05:45:00,1.55455,1.5547,1.55455,1.55465,5000000.0
2009-09-07 05:46:00,1.5547,1.5547,1.55455,1.55455,10800000.0
2009-09-07 05:47:00,1.55465,1.5547,1.55455,1.5546,14800000.0
2009-09-07 05:48:00,1.5545,1.5545,1.5545,1.5545,1600000.0
2009-09-07 05:49:00,1.55465,1.5547,1.55465,1.55465,3000000.0
2009-09-07 05:50:00,1.55455,1.55455,1.55455,1.55455,1600000.0
2009-09-07 05:51:00,1.55413,1.55414,1.55413,1.55414,1000000.0
2009-09-07 05:52:00,1.5547,1.5547,1.5547,1.5547,1000000.0
2009-09-07 05:53:00,1.55465,1.55465,1.55465,1.55465,1000000.0
2009-09-07 05:54:00,1.5546,1.5547,1.5546,1.55465,8000000.0
2009-09-07 05:55:00,1.5546,1.55475,1.5546,1.55465,22200000.0
2009-09-07 05:56:00,1.5547,1.55475,1.55465,1.5547,9000000.0
2009-09-07 05:57:00,1.5547,1.5547,1.5546,1.5546,4000000.0
2009-09-07 05:58:00,1.5545,1.55465,1.5545,1.55465,17600000.0
2009-09-07 05:59:00,1.55465,1.5548,1.55455,1.5546,43000000.0
2009-09-07 06:00:00,1.55455,1.5547,1.5545,1.5547,20000000.0
2009-09-07 06:01:00,1.55465,1.5547,1.5545,1.5547,26400000.0
2009-09-07 06:02:00,1.55465,1.5549,1.5546,1.5547,66400000.0
2009-09-07 06:03:00,1.55465,1.5549,1.55455,1.55485,52400000.0
2009-09-07 06:04:00,1.55475,1.55485,1.55475,1.5548,14000000.0
2009-09-07 06:05:00,1.55475,1.55475,1.5545,1.55455,24800000.0
2009-09-07 06:06:00,1.5546,1.5546,1.5543,1.5545,45000000.0
2009-09-07 06:07:00,1.55455,1.55455,1.55435,1.55455,18800000.0
2009-09-07 06:08:00,1.5544,1.55465,1.55435,1.55465,31800000.0
2009-09-07 06:09:00,1.5547,1.55475,1.55465,1.55465,14400000.0
2009-09-07 06:10:00,1.5547,1.55475,1.5545,1.55465,43200000.0
2009-09-07 06:11:00,1.55465,1.5551,1.55465,1.555,14200000.0
2009-09-07 06:12:00,1.55505,1.5551,1.55495,1.555,16000000.0
2009-09-07 06:13:00,1.5551,1.5551,1.55495,1.555,16000000.0
2009-09-07 06:14:00,1.5551,1.5551,1.555,1.555,15000000.0
2009-09-07 06:15:00,1.555,1.5551,1.55485,1.55505,32200000.0
2009-09-07 06:16:00,1.55505,1.5552,1.55505,1.55515,8000000.0
2009-09-07 06:17:00,1.55505,1.55515,1.555,1.55505,19400000.0
2009-09-07 06:18:00,1.55505,1.55515,1.55495,1.55505,22400000.0
2009-09-07 06:19:00,1.55515,1.55545,1.55485,1.55535,61600000.0
2009-09-07 06:20:00,1.55525,1.55545,1.5551,1.55545,26800000.0
2009-09-07 06:21:00,1.55545,1.5555,1.5553,1.5555,7000000.0
2009-09-07 06:22:00,1.55555,1.5556,1.55535,1.55555,30800000.0
2009-09-07 06:23:00,1.55565,1.5557,1.5555,1.55565,16800000.0
2009-09-07 06:24:00,1.55555,1.55565,1.55545,1.55565,12000000.0
2009-09-07 06:25:00,1.55555,1.55575,1.55535,1.5554,31000000.0
2009-09-07 06:26:00,1.5554,1.5557,1.55515,1.55555,20000000.0
2009-09-07 06:27:00,1.55565,1.5557,1.55535,1.55545,33000000.0
2009-09-07 06:28:00,1.55545,1.55545,1.55525,1.55535,15000000.0
2009-09-07 06:29:00,1.55535,1.55545,1.55525,1.55525,13000000.0
2009-09-07 06:30:00,1.55525,1.55525,1.55505,1.55515,13000000.0
2009-09-07 06:31:00,1.5552,1.55525,1.55495,1.5551,33000000.0
2009-09-07 06:32:00,1.55515,1.5552,1.55485,1.55495,11000000.0
2009-09-07 06:33:00,1.55485,1.55505,1.55485,1.55505,9000000.0
2009-09-07 06:34:00,1.5551,1.5551,1.55465,1.55465,30000000.0
2009-09-07 06:35:00,1.5547,1.5548,1.55465,1.5548,16000000.0
2009-09-07 06:36:00,1.5547,1.55475,1.5546,1.5547,12000000.0
2009-09-07 06:37:00,1.5547,1.5547,1.55455,1.55465,7000000.0
2009-09-07 06:38:00,1.55465,1.5548,1.55465,1.5548,10000000.0
2009-09-07 06:39:00,1.55475,1.55495,1.55475,1.55475,30000000.0
2009-09-07 06:40:00,1.55485,1.55485,1.5547,1.5547,18000000.0
2009-09-07 06:41:00,1.5548,1.5548,1.5546,1.5547,18000000.0
2009-09-07 06:42:00,1.5548,1.55485,1.5547,1.5548,10000000.0
2009-09-07 06:43:00,1.55485,1.5549,1.5548,1.5548,4000000.0
2009-09-07 06:44:00,1.55475,1.55475,1.5546,1.5546,11000000.0
2009-09-07 06:45:00,1.55465,1.55465,1.55465,1.55465,2000000.0
2009-09-07 06:46:00,1.5543,1.5543,1.5543,1.5543,4000000.0
2009-09-07 06:47:00,1.55455,1.55455,1.55455,1.55455,7000000.0
2009-09-07 06:48:00,1.55455,1.55475,1.5545,1.55455,42000000.0
2009-09-07 06:49:00,1.5546,1.5547,1.55455,1.5546,23000000.0
2009-09-07 06:50:00,1.55455,1.55455,1.55445,1.5545,8000000.0
2009-09-07 06:51:00,1.55445,1.5546,1.55445,1.5545,11000000.0
2009-09-07 06:52:00,1.5546,1.5546,1.5543,1.55435,17000000.0
2009-09-07 06:53:00,1.55435,1.55445,1.55435,1.55445,6000000.0
2009-09-07 06:54:00,1.55445,1.55455,1.55445,1.55455,3000000.0
2009-09-07 06:55:00,1.5546,1.55465,1.5545,1.5545,17000000.0
2009-09-07 06:56:00,1.55445,1.55455,1.5544,1.55455,12000000.0
2009-09-07 06:57:00,1.55455,1.55455,1.5544,1.55445,36000000.0
2009-09-07 06:58:00,1.55455,1.55455,1.55445,1.5545,12000000.0
2009-09-07 06:59:00,1.55455,1.55455,1.55435,1.55455,38000000.0
2009-09-07 07:00:00,1.55455,1.55455,1.5544,1.5544,10000000.0
2009-09-07 07:01:00,1.5544,1.55445,1.5543,1.5544,11000000.0
2009-09-07 07:02:00,1.5543,1.55445,1.5543,1.55445,11000000.0
2009-09-07 07:03:00,1.55435,1.5546,1.5543,1.5546,32800000.0
2009-09-07 07:04:00,1.55465,1.5547,1.5546,1.5546,14000000.0
2009-09-07 07:05:00,1.5546,1.55465,1.55445,1.55465,26000000.0
2009-09-07 07:06:00,1.5546,1.55465,1.5546,1.5546,7000000.0
2009-09-07 07:07:00,1.55465,1.55465,1.5546,1.5546,6000000.0
2009-09-07 07:08:00,1.55465,1.55465,1.5545,1.55455,16000000.0
2009-09-07 07:09:00,1.5545,1.55465,1.5545,1.55465,23000000.0
2009-09-07 07:10:00,1.55475,1.55485,1.5546,1.55465,31000000.0
2009-09-07 07:11:00,1.5547,1.5547,1.5546,1.5546,17000000.0
2009-09-07 07:12:00,1.55455,1.55455,1.5542,1.5544,25400000.0
2009-09-07 07:13:00,1.55435,1.55455,1.55435,1.5545,8800000.0
2009-09-07 07:14:00,1.55455,1.5547,1.55455,1.55455,8000000.0
2009-09-07 07:15:00,1.5545,1.55465,1.55445,1.55445,46000000.0
2009-09-07 07:16:00,1.55455,1.5546,1.55455,1.55455,6000000.0
2009-09-07 07:17:00,1.55455,1.55465,1.55455,1.5546,4000000.0
2009-09-07 07:18:00,1.55465,1.55465,1.5546,1.5546,4000000.0
2009-09-07 07:19:00,1.55465,1.5547,1.55455,1.5546,29000000.0
2009-09-07 07:20:00,1.55465,1.55475,1.55465,1.55465,5000000.0
2009-09-07 07:21:00,1.55475,1.55475,1.5546,1.5546,8000000.0
2009-09-07 07:22:00,1.55455,1.55475,1.55455,1.55475,4000000.0
2009-09-07 07:23:00,1.55465,1.55465,1.55445,1.5545,28000000.0
2009-09-07 07:24:00,1.55455,1.55475,1.55445,1.5547,11800000.0
2009-09-07 07:25:00,1.55465,1.55465,1.55465,1.55465,1600000.0
2009-09-07 07:26:00,1.55465,1.55475,1.55465,1.5547,25000000.0
2009-09-07 07:27:00,1.55475,1.55485,1.55475,1.55485,8600000.0
2009-09-07 07:28:00,1.5548,1.55485,1.5548,1.55485,2600000.0
2009-09-07 07:29:00,1.55475,1.55475,1.55465,1.55465,5000000.0
2009-09-07 07:30:00,1.5547,1.55485,1.55465,1.55465,14400000.0
2009-09-07 07:31:00,1.55465,1.55485,1.55465,1.55475,56800000.0
2009-09-07 07:32:00,1.55465,1.55485,1.55465,1.55485,10800000.0
2009-09-07 07:33:00,1.5546,1.55475,1.55455,1.5546,24400000.0
2009-09-07 07:34:00,1.55455,1.55455,1.55455,1.55455,5000000.0
2009-09-07 07:35:00,1.55445,1.55445,1.55435,1.5544,19800000.0
2009-09-07 07:36:00,1.55445,1.5545,1.5544,1.5545,11600000.0
2009-09-07 07:37:00,1.5545,1.5545,1.5544,1.55445,12000000.0
2009-09-07 07:38:00,1.5545,1.55455,1.55445,1.55455,9000000.0
2009-09-07 07:39:00,1.5545,1.55455,1.5544,1.5544,10000000.0
2009-09-07 07:40:00,1.5543,1.55445,1.5541,1.55435,36600000.0
2009-09-07 07:41:00,1.55435,1.5545,1.55435,1.55445,17800000.0
2009-09-07 07:42:00,1.5545,1.5545,1.55445,1.55445,2000000.0
2009-09-07 07:43:00,1.5543,1.5544,1.5543,1.5543,5600000.0
2009-09-07 07:44:00,1.5542,1.5543,1.5541,1.5542,35000000.0
2009-09-07 07:45:00,1.5542,1.5544,1.5542,1.5543,23000000.0
2009-09-07 07:46:00,1.55425,1.55435,1.55425,1.55435,14000000.0
2009-09-07 07:47:00,1.5541,1.5541,1.55402,1.55408,27200000.0
2009-09-07 07:48:00,1.55445,1.5547,1.55445,1.5545,27200000.0
2009-09-07 07:49:00,1.5544,1.5544,1.5542,1.55425,17800000.0
2009-09-07 07:50:00,1.55425,1.55425,1.554,1.5542,21600000.0
2009-09-07 07:51:00,1.5542,1.55425,1.5542,1.55425,15000000.0
2009-09-07 07:52:00,1.5542,1.55425,1.55405,1.55405,7000000.0
2009-09-07 07:53:00,1.55405,1.55415,1.55405,1.55405,19000000.0
2009-09-07 07:54:00,1.55405,1.55415,1.55395,1.55405,35800000.0
2009-09-07 07:55:00,1.55395,1.55405,1.55395,1.55395,4000000.0
2009-09-07 07:56:00,1.55395,1.55405,1.5538,1.55395,29800000.0
2009-09-07 07:57:00,1.55395,1.55395,1.55375,1.55385,37800000.0
2009-09-07 07:58:00,1.55385,1.55405,1.5538,1.55405,30800000.0
2009-09-07 07:59:00,1.55395,1.5541,1.55365,1.55365,53600000.0
2009-09-07 08:00:00,1.55375,1.55445,1.55375,1.55435,64200000.0
2009-09-07 08:01:00,1.55435,1.5546,1.55415,1.5542,118600000.0
2009-09-07 08:02:00,1.5542,1.55425,1.55365,1.5539,101200000.0
2009-09-07 08:03:00,1.55395,1.55425,1.55375,1.5542,124600000.0
2009-09-07 08:04:00,1.55435,1.55465,1.55425,1.55455,55300000.0
2009-09-07 08:05:00,1.5547,1.55495,1.5547,1.55475,35600000.0
2009-09-07 08:06:00,1.55485,1.5552,1.55475,1.5551,47600000.0
2009-09-07 08:07:00,1.5551,1.55515,1.5549,1.555,48500000.0
2009-09-07 08:08:00,1.5551,1.5553,1.55505,1.5552,38200000.0
2009-09-07 08:09:00,1.5552,1.5552,1.55495,1.5552,33200000.0
2009-09-07 08:10:00,1.5554,1.5566,1.55525,1.55635,100000000.0
2009-09-07 08:11:00,1.55645,1.55655,1.55595,1.556,87800000.0
2009-09-07 08:12:00,1.5561,1.55635,1.5554,1.55575,84000000.0
2009-09-07 08:13:00,1.5557,1.55575,1.5554,1.55555,30000000.0
2009-09-07 08:14:00,1.55565,1.55565,1.5554,1.55545,33000000.0
2009-09-07 08:15:00,1.5554,1.55565,1.55525,1.55555,61600000.0
2009-09-07 08:16:00,1.5556,1.5556,1.5552,1.5553,28600000.0
2009-09-07 08:17:00,1.5553,1.5553,1.5549,1.55495,82600000.0
2009-09-07 08:18:00,1.555,1.55505,1.55465,1.5547,100500000.0
2009-09-07 08:19:00,1.55475,1.55495,1.5547,1.55495,95700000.0
2009-09-07 08:20:00,1.55505,1.5552,1.5546,1.5549,70000000.0
2009-09-07 08:21:00,1.5549,1.5552,1.5549,1.55505,63000000.0
2009-09-07 08:22:00,1.555,1.55505,1.5548,1.5548,51500000.0
2009-09-07 08:23:00,1.55485,1.55505,1.5548,1.55485,12000000.0
2009-09-07 08:24:00,1.5549,1.5551,1.55485,1.55505,14000000.0
2009-09-07 08:25:00,1.55495,1.55505,1.55475,1.5548,42000000.0
2009-09-07 08:26:00,1.5548,1.55485,1.5545,1.5545,52000000.0
2009-09-07 08:27:00,1.5546,1.55475,1.5545,1.5546,52700000.0
2009-09-07 08:28:00,1.55465,1.5551,1.55465,1.55495,51500000.0
2009-09-07 08:29:00,1.55495,1.555,1.55465,1.5547,117800000.0
2009-09-07 08:30:00,1.5546,1.5546,1.5542,1.55435,90000000.0
2009-09-07 08:31:00,1.55425,1.5548,1.55415,1.5546,32800000.0
2009-09-07 08:32:00,1.5545,1.55485,1.55445,1.55475,49800000.0
2009-09-07 08:33:00,1.55475,1.55485,1.55455,1.5546,19000000.0
2009-09-07 08:34:00,1.5546,1.55545,1.55455,1.5552,79000000.0
2009-09-07 08:35:00,1.55515,1.5552,1.55455,1.5547,63300000.0
2009-09-07 08:36:00,1.5548,1.5548,1.55445,1.55475,15000000.0
2009-09-07 08:37:00,1.55475,1.5548,1.55455,1.5547,39800000.0
2009-09-07 08:38:00,1.5547,1.5547,1.55425,1.5544,90200000.0
2009-09-07 08:39:00,1.5544,1.5546,1.55425,1.55455,51600000.0
2009-09-07 08:40:00,1.55445,1.5547,1.5542,1.5547,71000000.0
2009-09-07 08:41:00,1.55485,1.55545,1.55485,1.5554,58800000.0
2009-09-07 08:42:00,1.55545,1.5556,1.55525,1.55535,53000000.0
2009-09-07 08:43:00,1.55545,1.55545,1.55515,1.55515,41000000.0
2009-09-07 08:44:00,1.55525,1.55535,1.5551,1.5551,51000000.0
2009-09-07 08:45:00,1.5552,1.5552,1.55495,1.55495,36800000.0
2009-09-07 08:46:00,1.55505,1.5552,1.55495,1.55505,43400000.0
2009-09-07 08:47:00,1.5551,1.5551,1.55475,1.55475,19000000.0
2009-09-07 08:48:00,1.55475,1.55475,1.5545,1.5545,32400000.0
2009-09-07 08:49:00,1.5545,1.55465,1.55445,1.5546,42100000.0
2009-09-07 08:50:00,1.5545,1.5549,1.5545,1.55475,37600000.0
2009-09-07 08:51:00,1.55485,1.55495,1.5547,1.55485,15000000.0
2009-09-07 08:52:00,1.55475,1.5549,1.5546,1.5547,27000000.0
2009-09-07 08:53:00,1.5546,1.55505,1.5546,1.55495,36000000.0
2009-09-07 08:54:00,1.55495,1.55495,1.5546,1.5547,20600000.0
2009-09-07 08:55:00,1.5547,1.5547,1.55425,1.5545,66200000.0
2009-09-07 08:56:00,1.5545,1.5546,1.55395,1.55395,105500000.0
2009-09-07 08:57:00,1.554,1.55445,1.554,1.55415,122700000.0
2009-09-07 08:58:00,1.5541,1.5542,1.5539,1.5541,57300000.0
2009-09-07 08:59:00,1.55415,1.5546,1.5541,1.5542,72600000.0
2009-09-07 09:00:00,1.55425,1.55435,1.5537,1.5538,92300000.0
2009-09-07 09:01:00,1.5537,1.5538,1.55335,1.55345,80300000.0
2009-09-07 09:02:00,1.55335,1.5535,1.55295,1.55295,87400000.0
2009-09-07 09:03:00,1.55295,1.55335,1.5529,1.5531,72800000.0
2009-09-07 09:04:00,1.553,1.55325,1.55285,1.55295,77700000.0
2009-09-07 09:05:00,1.553,1.5534,1.55295,1.5533,92100000.0
2009-09-07 09:06:00,1.5533,1.5534,1.5532,1.55325,30100000.0
2009-09-07 09:07:00,1.55325,1.55365,1.5528,1.55345,177300000.0
2009-09-07 09:08:00,1.5535,1.5538,1.55285,1.5531,123600000.0
2009-09-07 09:09:00,1.5532,1.55365,1.5527,1.5529,182800000.0
2009-09-07 09:10:00,1.55295,1.55295,1.5524,1.5527,140040000.0
2009-09-07 09:11:00,1.5526,1.55265,1.5517,1.5517,95780000.0
2009-09-07 09:12:00,1.5517,1.5527,1.5517,1.5526,125399999.0
2009-09-07 09:13:00,1.55265,1.55265,1.55155,1.55175,210400000.0
2009-09-07 09:14:00,1.55175,1.5518,1.5512,1.55155,164700000.0
2009-09-07 09:15:00,1.55145,1.5515,1.5511,1.5512,136300000.0
2009-09-07 09:16:00,1.5512,1.5514,1.55095,1.551,83500000.0
2009-09-07 09:17:00,1.55095,1.55125,1.5509,1.55125,28300000.0
2009-09-07 09:18:00,1.55125,1.55135,1.55085,1.55095,176300000.0
2009-09-07 09:19:00,1.55095,1.5513,1.5509,1.5512,104700000.0
2009-09-07 09:20:00,1.55115,1.55125,1.5509,1.55125,64600000.0
2009-09-07 09:21:00,1.55125,1.5517,1.5512,1.55135,70000000.0
2009-09-07 09:22:00,1.55135,1.55145,1.551,1.551,50200000.0
2009-09-07 09:23:00,1.55115,1.55115,1.55055,1.5506,121900000.0
2009-09-07 09:24:00,1.5505,1.5508,1.5503,1.5504,95000000.0
2009-09-07 09:25:00,1.55035,1.55055,1.5499,1.55,119500000.0
2009-09-07 09:26:00,1.55,1.5502,1.5499,1.54995,163900000.0
2009-09-07 09:27:00,1.54995,1.54995,1.54955,1.54955,217540000.0
2009-09-07 09:28:00,1.54955,1.54975,1.54955,1.54955,200520000.0
2009-09-07 09:29:00,1.54955,1.5498,1.54955,1.54965,244560000.0
2009-09-07 09:30:00,1.54975,1.55005,1.54955,1.54995,105740000.0
2009-09-07 09:31:00,1.54995,1.5501,1.54995,1.54995,34600000.0
2009-09-07 09:32:00,1.54985,1.55015,1.5497,1.55005,218200000.0
2009-09-07 09:33:00,1.5501,1.55015,1.5497,1.54975,109600000.0
2009-09-07 09:34:00,1.54985,1.54995,1.54975,1.54985,51000000.0
2009-09-07 09:35:00,1.54995,1.55005,1.54985,1.55005,53200000.0
2009-09-07 09:36:00,1.55,1.5502,1.54955,1.54955,90060000.0
2009-09-07 09:37:00,1.54955,1.54965,1.54885,1.5496,189510000.0
2009-09-07 09:38:00,1.5496,1.54965,1.549,1.5491,159700000.0
2009-09-07 09:39:00,1.54905,1.5497,1.549,1.5497,167400000.0
2009-09-07 09:40:00,1.5496,1.5497,1.5492,1.5493,80900000.0
2009-09-07 09:41:00,1.5492,1.55,1.5492,1.55,141300000.0
2009-09-07 09:42:00,1.55,1.55035,1.54995,1.5503,74600000.0
2009-09-07 09:43:00,1.55035,1.5505,1.5493,1.54935,102300000.0
2009-09-07 09:44:00,1.54935,1.54935,1.549,1.5491,61300000.0
2009-09-07 09:45:00,1.549,1.549,1.5486,1.5487,66900000.0
2009-09-07 09:46:00,1.5487,1.5489,1.54795,1.54815,149100000.0
2009-09-07 09:47:00,1.54815,1.54825,1.54785,1.54795,87200000.0
2009-09-07 09:48:00,1.54795,1.5481,1.54775,1.548,108100000.0
2009-09-07 09:49:00,1.548,1.54815,1.54785,1.5481,34600000.0
2009-09-07 09:50:00,1.54815,1.54815,1.5477,1.5478,127100000.0
2009-09-07 09:51:00,1.54785,1.5481,1.5477,1.54805,288000000.0
2009-09-07 09:52:00,1.54795,1.5481,1.5476,1.5476,198700000.0
2009-09-07 09:53:00,1.5476,1.54785,1.5475,1.5476,246100000.0
2009-09-07 09:54:00,1.54765,1.548,1.54765,1.548,77500000.0
2009-09-07 09:55:00,1.54785,1.54795,1.5476,1.54765,131000000.0
2009-09-07 09:56:00,1.5477,1.5484,1.5476,1.54835,154000000.0
2009-09-07 09:57:00,1.5485,1.54855,1.54815,1.5484,81300000.0
2009-09-07 09:58:00,1.5485,1.54895,1.5483,1.54895,84300000.0
2009-09-07 09:59:00,1.549,1.54965,1.549,1.54965,143400000.0
2009-09-07 10:00:00,1.5496,1.5497,1.5492,1.5497,264100000.0
2009-09-07 10:01:00,1.54965,1.55015,1.54955,1.55015,103700000.0
2009-09-07 10:02:00,1.5501,1.55015,1.5499,1.55005,87100000.0
2009-09-07 10:03:00,1.5501,1.5501,1.5496,1.5497,125400000.0
2009-09-07 10:04:00,1.5497,1.5498,1.5496,1.5496,76400000.0
2009-09-07 10:05:00,1.5497,1.55,1.54965,1.55,64600000.0
2009-09-07 10:06:00,1.55,1.55,1.5496,1.54985,200000000.0
2009-09-07 10:07:00,1.54995,1.55,1.5496,1.54985,77900000.0
2009-09-07 10:08:00,1.54985,1.55005,1.54985,1.54995,41600000.0
2009-09-07 10:09:00,1.54985,1.54985,1.54975,1.54975,47500000.0
2009-09-07 10:10:00,1.5498,1.55005,1.5495,1.5499,213800000.0
2009-09-07 10:11:00,1.5499,1.5503,1.5499,1.5503,109400000.0
2009-09-07 10:12:00,1.5502,1.55085,1.5501,1.5508,130800000.0
2009-09-07 10:13:00,1.5509,1.551,1.55015,1.55025,82600000.0
2009-09-07 10:14:00,1.55025,1.55025,1.5498,1.54995,59000000.0
2009-09-07 10:15:00,1.55005,1.55015,1.5497,1.5501,106900000.0
2009-09-07 10:16:00,1.55,1.5501,1.5493,1.5493,110600000.0
2009-09-07 10:17:00,1.5494,1.5494,1.5488,1.5491,147200000.0
2009-09-07 10:18:00,1.549,1.5492,1.54895,1.54915,148100000.0
2009-09-07 10:19:00,1.54925,1.5493,1.5479,1.54825,215000000.0
2009-09-07 10:20:00,1.54825,1.54845,1.5482,1.54835,30500000.0
2009-09-07 10:21:00,1.54845,1.5485,1.54815,1.5484,90100000.0
2009-09-07 10:22:00,1.5485,1.54865,1.54825,1.5484,65700000.0
2009-09-07 10:23:00,1.5484,1.5489,1.5484,1.5489,52800000.0
2009-09-07 10:24:00,1.54865,1.54905,1.54865,1.54905,53800000.0
2009-09-07 10:25:00,1.54885,1.54895,1.54845,1.5485,86100000.0
2009-09-07 10:26:00,1.5485,1.5486,1.54765,1.5477,116200000.0
2009-09-07 10:27:00,1.54765,1.54775,1.54705,1.54705,271600000.0
2009-09-07 10:28:00,1.54705,1.54755,1.54705,1.54745,88200000.0
2009-09-07 10:29:00,1.5475,1.5475,1.5472,1.54725,45000000.0
2009-09-07 10:30:00,1.5472,1.5474,1.5472,1.54735,40200000.0
2009-09-07 10:31:00,1.5474,1.54775,1.54735,1.54775,37000000.0
2009-09-07 10:32:00,1.54775,1.54785,1.5476,1.5477,45800000.0
2009-09-07 10:33:00,1.54775,1.54805,1.5472,1.5473,74800000.0
2009-09-07 10:34:00,1.5473,1.5476,1.54725,1.54725,58900000.0
2009-09-07 10:35:00,1.54725,1.5474,1.54715,1.54715,152700000.0
2009-09-07 10:36:00,1.5472,1.5472,1.5469,1.54695,67600000.0
2009-09-07 10:37:00,1.547,1.5471,1.5469,1.5469,54100000.0
2009-09-07 10:38:00,1.5468,1.54735,1.54675,1.54715,140800000.0
2009-09-07 10:39:00,1.54715,1.5475,1.5471,1.54725,68500000.0
2009-09-07 10:40:00,1.5473,1.5473,1.54685,1.54685,37300000.0
2009-09-07 10:41:00,1.54685,1.5472,1.5466,1.54665,34600000.0
2009-09-07 10:42:00,1.54665,1.54725,1.54665,1.54725,68800000.0
2009-09-07 10:43:00,1.5473,1.54735,1.54725,1.54725,42600000.0
2009-09-07 10:44:00,1.54725,1.54735,1.54685,1.54685,23500000.0
2009-09-07 10:45:00,1.54675,1.54685,1.54635,1.54635,47400000.0
2009-09-07 10:46:00,1.54635,1.5468,1.54635,1.5465,112000000.0
2009-09-07 10:47:00,1.54655,1.5467,1.54615,1.5465,113500000.0
2009-09-07 10:48:00,1.5465,1.54665,1.54635,1.5465,100400000.0
2009-09-07 10:49:00,1.5465,1.5465,1.54595,1.5465,102700000.0
2009-09-07 10:50:00,1.5465,1.5465,1.5463,1.54635,65600000.0
2009-09-07 10:51:00,1.5464,1.54645,1.5461,1.5464,56900000.0
2009-09-07 10:52:00,1.54635,1.54695,1.54635,1.5469,63200000.0
2009-09-07 10:53:00,1.5469,1.54715,1.54685,1.547,51200000.0
2009-09-07 10:54:00,1.547,1.54735,1.547,1.5472,42000000.0
2009-09-07 10:55:00,1.5473,1.5473,1.5465,1.5468,87300000.0
2009-09-07 10:56:00,1.5468,1.5469,1.5464,1.5469,51900000.0
2009-09-07 10:57:00,1.54695,1.54695,1.54675,1.54685,47800000.0
2009-09-07 10:58:00,1.5468,1.54685,1.5465,1.5466,65100000.0
2009-09-07 10:59:00,1.54645,1.54665,1.5462,1.54655,119500000.0
2009-09-07 11:00:00,1.5466,1.54665,1.5455,1.5456,163600000.0
2009-09-07 11:01:00,1.5455,1.54605,1.5455,1.5459,90100000.0
2009-09-07 11:02:00,1.54595,1.5461,1.54585,1.5461,21000000.0
2009-09-07 11:03:00,1.5461,1.5461,1.5461,1.5461,14000000.0
2009-09-07 11:04:00,1.5461,1.54635,1.5461,1.54615,120600000.0
2009-09-07 11:05:00,1.54615,1.5463,1.54615,1.5462,26000000.0
2009-09-07 11:06:00,1.5463,1.5463,1.54615,1.5462,26300000.0
2009-09-07 11:07:00,1.54625,1.54625,1.54615,1.54615,45300000.0
2009-09-07 11:08:00,1.5461,1.54615,1.54575,1.54585,84100000.0
2009-09-07 11:09:00,1.54575,1.5458,1.5451,1.5453,135000000.0
2009-09-07 11:10:00,1.5453,1.5458,1.5453,1.54555,74800000.0
2009-09-07 11:11:00,1.5456,1.5457,1.5452,1.54525,91900000.0
2009-09-07 11:12:00,1.54525,1.5454,1.54515,1.5453,64600000.0
2009-09-07 11:13:00,1.5453,1.546,1.54515,1.54585,86000000.0
2009-09-07 11:14:00,1.5459,1.5459,1.54555,1.54585,50100000.0
2009-09-07 11:15:00,1.5459,1.5459,1.54575,1.5459,31000000.0
2009-09-07 11:16:00,1.5459,1.5461,1.5459,1.5461,60600000.0
2009-09-07 11:17:00,1.54605,1.5464,1.54605,1.5462,63200000.0
2009-09-07 11:18:00,1.54625,1.5464,1.54615,1.5464,49600000.0
2009-09-07 11:19:00,1.5464,1.5464,1.54625,1.54635,50300000.0
2009-09-07 11:20:00,1.5463,1.54705,1.54625,1.54665,64800000.0
2009-09-07 11:21:00,1.54655,1.5466,1.5463,1.5465,46800000.0
2009-09-07 11:22:00,1.5464,1.54735,1.5463,1.54735,141600000.0
2009-09-07 11:23:00,1.54735,1.54735,1.54675,1.54695,157600000.0
2009-09-07 11:24:00,1.54695,1.54725,1.54685,1.5469,91800000.0
2009-09-07 11:25:00,1.54685,1.54695,1.5465,1.54695,57300000.0
2009-09-07 11:26:00,1.54685,1.54715,1.54685,1.54705,34400000.0
2009-09-07 11:27:00,1.54705,1.54715,1.5468,1.54685,64900000.0
2009-09-07 11:28:00,1.5469,1.54695,1.5468,1.5468,84100000.0
2009-09-07 11:29:00,1.54685,1.5469,1.54665,1.54665,82800000.0
2009-09-07 11:30:00,1.54665,1.54705,1.5466,1.547,75200000.0
2009-09-07 11:31:00,1.547,1.54795,1.547,1.54795,125000000.0
2009-09-07 11:32:00,1.54795,1.5483,1.5479,1.5481,61900000.0
2009-09-07 11:33:00,1.5481,1.54825,1.54795,1.54805,35000000.0
2009-09-07 11:34:00,1.5481,1.5481,1.54755,1.5477,59400000.0
2009-09-07 11:35:00,1.54775,1.54815,1.54775,1.54815,61000000.0
2009-09-07 11:36:00,1.54805,1.5483,1.54795,1.54825,59600000.0
2009-09-07 11:37:00,1.54825,1.54825,1.5475,1.5475,104300000.0
2009-09-07 11:38:00,1.5474,1.54745,1.5472,1.5472,85100000.0
2009-09-07 11:39:00,1.5473,1.5473,1.547,1.547,136500000.0
2009-09-07 11:40:00,1.547,1.547,1.54665,1.5467,60000000.0
2009-09-07 11:41:00,1.54675,1.54675,1.54665,1.54665,36500000.0
2009-09-07 11:42:00,1.54665,1.54675,1.54665,1.54675,3000000.0
2009-09-07 11:43:00,1.54665,1.5471,1.5464,1.5464,61400000.0
2009-09-07 11:44:00,1.5464,1.54655,1.5463,1.5465,53800000.0
2009-09-07 11:45:00,1.5464,1.5465,1.546,1.54605,68200000.0
2009-09-07 11:46:00,1.5461,1.5462,1.5458,1.54585,29900000.0
2009-09-07 11:47:00,1.5459,1.5461,1.5458,1.5461,80000000.0
2009-09-07 11:48:00,1.5462,1.5463,1.54575,1.54585,40800000.0
2009-09-07 11:49:00,1.54575,1.5464,1.54565,1.5463,136100000.0
2009-09-07 11:50:00,1.5462,1.5464,1.54615,1.54635,28900000.0
2009-09-07 11:51:00,1.5463,1.54635,1.54565,1.5459,83100000.0
2009-09-07 11:52:00,1.54595,1.5461,1.5456,1.54575,176200000.0
2009-09-07 11:53:00,1.54575,1.54605,1.5455,1.54595,205600000.0
2009-09-07 11:54:00,1.54595,1.54635,1.5458,1.5459,108400000.0
2009-09-07 11:55:00,1.5459,1.54605,1.5453,1.54545,235900000.0
2009-09-07 11:56:00,1.54545,1.54575,1.5454,1.5455,85400000.0
2009-09-07 11:57:00,1.5455,1.54605,1.54495,1.54585,148100000.0
2009-09-07 11:58:00,1.5459,1.5461,1.54575,1.54575,89200000.0
2009-09-07 11:59:00,1.5458,1.54645,1.5458,1.54645,168200000.0
2009-09-07 12:00:00,1.54645,1.54665,1.54585,1.54665,242200000.0
2009-09-07 12:01:00,1.54655,1.5467,1.54605,1.5461,61400000.0
2009-09-07 12:02:00,1.54615,1.54635,1.5461,1.54635,50900000.0
2009-09-07 12:03:00,1.54635,1.54635,1.5456,1.5456,136800000.0
2009-09-07 12:04:00,1.54575,1.54595,1.54545,1.54585,74400000.0
2009-09-07 12:05:00,1.54585,1.54615,1.5457,1.54615,54800000.0
2009-09-07 12:06:00,1.54605,1.54605,1.54535,1.5456,60900000.0
2009-09-07 12:07:00,1.54565,1.54585,1.54565,1.5457,22600000.0
2009-09-07 12:08:00,1.54565,1.5458,1.5456,1.5457,47800000.0
2009-09-07 12:09:00,1.54575,1.54575,1.54555,1.54555,25800000.0
2009-09-07 12:10:00,1.54565,1.54565,1.5454,1.5454,69500000.0
2009-09-07 12:11:00,1.54545,1.54545,1.54525,1.54535,28800000.0
2009-09-07 12:12:00,1.5454,1.54545,1.5452,1.5453,87500000.0
2009-09-07 12:13:00,1.5453,1.54575,1.5453,1.54565,60500000.0
2009-09-07 12:14:00,1.54555,1.54565,1.5454,1.54565,67900000.0
2009-09-07 12:15:00,1.5456,1.54575,1.5455,1.5455,13000000.0
2009-09-07 12:16:00,1.5454,1.5456,1.5454,1.5455,9000000.0
2009-09-07 12:17:00,1.54555,1.5457,1.5455,1.5457,7000000.0
2009-09-07 12:18:00,1.5456,1.54565,1.5455,1.54565,8800000.0
2009-09-07 12:19:00,1.54565,1.54585,1.54565,1.5458,34800000.0
2009-09-07 12:20:00,1.54575,1.54605,1.54575,1.54595,35000000.0
2009-09-07 12:21:00,1.5459,1.5459,1.5457,1.5458,43100000.0
2009-09-07 12:22:00,1.54575,1.5458,1.5457,1.5457,7000000.0
2009-09-07 12:23:00,1.5456,1.54575,1.5456,1.5457,9000000.0
2009-09-07 12:24:00,1.5457,1.5459,1.54535,1.54575,71100000.0
2009-09-07 12:25:00,1.54585,1.5459,1.54565,1.54585,29600000.0
2009-09-07 12:26:00,1.5458,1.5458,1.54545,1.54555,98700000.0
2009-09-07 12:27:00,1.5456,1.54565,1.54545,1.54545,110000000.0
2009-09-07 12:28:00,1.54545,1.5457,1.5453,1.5454,108000000.0
2009-09-07 12:29:00,1.54545,1.5458,1.54545,1.5458,58300000.0
2009-09-07 12:30:00,1.54585,1.5459,1.54565,1.5458,53700000.0
2009-09-07 12:31:00,1.5459,1.54595,1.54565,1.54595,44300000.0
2009-09-07 12:32:00,1.54585,1.54595,1.54575,1.54595,28300000.0
2009-09-07 12:33:00,1.54585,1.54605,1.5458,1.5459,97500000.0
2009-09-07 12:34:00,1.5459,1.5462,1.54585,1.54595,70400000.0
2009-09-07 12:35:00,1.5459,1.546,1.5456,1.5458,116500000.0
2009-09-07 12:36:00,1.54575,1.5459,1.5457,1.54585,94700000.0
2009-09-07 12:37:00,1.54585,1.54595,1.5458,1.54595,49300000.0
2009-09-07 12:38:00,1.54595,1.54615,1.54595,1.546,28600000.0
2009-09-07 12:39:00,1.5461,1.54615,1.54595,1.5461,52600000.0
2009-09-07 12:40:00,1.5461,1.54625,1.54585,1.546,98100000.0
2009-09-07 12:41:00,1.546,1.54625,1.5457,1.5458,171800000.0
2009-09-07 12:42:00,1.54585,1.54625,1.54575,1.54605,172100000.0
2009-09-07 12:43:00,1.5461,1.54625,1.54585,1.54615,243800000.0
2009-09-07 12:44:00,1.5461,1.5464,1.54595,1.54595,197300000.0
2009-09-07 12:45:00,1.5459,1.546,1.54505,1.54515,205100000.0
2009-09-07 12:46:00,1.54515,1.54545,1.54485,1.5451,86900000.0
2009-09-07 12:47:00,1.545,1.5451,1.54455,1.54465,144000000.0
2009-09-07 12:48:00,1.5447,1.54495,1.5445,1.54495,80700000.0
2009-09-07 12:49:00,1.54485,1.54525,1.5447,1.54495,98300000.0
2009-09-07 12:50:00,1.54505,1.5454,1.5448,1.54525,176000000.0
2009-09-07 12:51:00,1.5452,1.5452,1.54495,1.54495,75300000.0
2009-09-07 12:52:00,1.54495,1.5452,1.54475,1.5451,56000000.0
2009-09-07 12:53:00,1.54515,1.54515,1.5447,1.5447,46900000.0
2009-09-07 12:54:00,1.5447,1.54475,1.5446,1.54465,51000000.0
2009-09-07 12:55:00,1.5447,1.5447,1.54455,1.5447,65000000.0
2009-09-07 12:56:00,1.5447,1.5451,1.54455,1.5446,74800000.0
2009-09-07 12:57:00,1.5446,1.5448,1.5446,1.54475,39000000.0
2009-09-07 12:58:00,1.54475,1.54475,1.54415,1.5442,111200000.0
2009-09-07 12:59:00,1.54425,1.54435,1.5441,1.5441,21400000.0
2009-09-07 13:00:00,1.5442,1.5443,1.544,1.5443,79200000.0
2009-09-07 13:01:00,1.5442,1.5443,1.5441,1.54415,26000000.0
2009-09-07 13:02:00,1.5441,1.5442,1.5441,1.5442,28400000.0
2009-09-07 13:03:00,1.5442,1.5443,1.5442,1.5443,12800000.0
2009-09-07 13:04:00,1.54425,1.54435,1.54425,1.54435,40800000.0
2009-09-07 13:05:00,1.5444,1.5444,1.54435,1.54435,17600000.0
2009-09-07 13:06:00,1.54435,1.54435,1.5437,1.5439,29800000.0
2009-09-07 13:07:00,1.5439,1.5442,1.5438,1.54415,82800000.0
2009-09-07 13:08:00,1.54415,1.54415,1.54355,1.54365,246100000.0
2009-09-07 13:09:00,1.5437,1.54375,1.54365,1.54375,27600000.0
2009-09-07 13:10:00,1.5438,1.54385,1.54345,1.54345,149100000.0
2009-09-07 13:11:00,1.54345,1.5437,1.5432,1.5437,159300000.0
2009-09-07 13:12:00,1.5438,1.54395,1.54355,1.54365,73400000.0
2009-09-07 13:13:00,1.54355,1.54385,1.5434,1.54385,137600000.0
2009-09-07 13:14:00,1.54385,1.54415,1.54385,1.5441,30600000.0
2009-09-07 13:15:00,1.5441,1.54455,1.5441,1.54425,79200000.0
2009-09-07 13:16:00,1.54425,1.54465,1.54415,1.54445,71800000.0
2009-09-07 13:17:00,1.5445,1.54465,1.5444,1.5446,69600000.0
2009-09-07 13:18:00,1.5447,1.5447,1.54445,1.54465,66200000.0
2009-09-07 13:19:00,1.5446,1.5447,1.54455,1.54465,30800000.0
2009-09-07 13:20:00,1.5446,1.5446,1.5444,1.54445,95000000.0
2009-09-07 13:21:00,1.54445,1.54445,1.5443,1.5444,242700000.0
2009-09-07 13:22:00,1.5444,1.5444,1.544,1.544,98600000.0
2009-09-07 13:23:00,1.54415,1.5442,1.54395,1.54395,61700000.0
2009-09-07 13:24:00,1.544,1.5441,1.544,1.544,24000000.0
2009-09-07 13:25:00,1.54405,1.54405,1.5439,1.5439,55400000.0
2009-09-07 13:26:00,1.5438,1.544,1.5438,1.54395,30400000.0
2009-09-07 13:27:00,1.544,1.5445,1.544,1.5445,75400000.0
2009-09-07 13:28:00,1.54455,1.54455,1.54405,1.5441,78400000.0
2009-09-07 13:29:00,1.54415,1.54425,1.5438,1.54395,40000000.0
2009-09-07 13:30:00,1.5442,1.5443,1.54415,1.54425,30400000.0
2009-09-07 13:31:00,1.54425,1.54445,1.54385,1.5444,104200000.0
2009-09-07 13:32:00,1.5444,1.54445,1.5439,1.54405,69800000.0
2009-09-07 13:33:00,1.54405,1.54415,1.544,1.54405,45200000.0
2009-09-07 13:34:00,1.5441,1.5441,1.544,1.5441,56400000.0
2009-09-07 13:35:00,1.54405,1.5441,1.5436,1.5439,68200000.0
2009-09-07 13:36:00,1.54395,1.54405,1.5439,1.54405,53000000.0
2009-09-07 13:37:00,1.544,1.54405,1.5439,1.5439,96400000.0
2009-09-07 13:38:00,1.54395,1.544,1.5439,1.5439,54000000.0
2009-09-07 13:39:00,1.5439,1.5439,1.5439,1.5439,31000000.0
2009-09-07 13:40:00,1.5439,1.5439,1.5432,1.54335,262500000.0
2009-09-07 13:41:00,1.54335,1.54365,1.54325,1.54345,168500000.0
2009-09-07 13:42:00,1.54345,1.5436,1.5434,1.54345,228900000.0
2009-09-07 13:43:00,1.5435,1.5437,1.5435,1.5437,7600000.0
2009-09-07 13:44:00,1.5436,1.54385,1.5435,1.54385,53000000.0
2009-09-07 13:45:00,1.54385,1.54395,1.54325,1.5437,144000000.0
2009-09-07 13:46:00,1.5437,1.5441,1.54355,1.5439,88000000.0
2009-09-07 13:47:00,1.5439,1.544,1.54345,1.54345,64800000.0
2009-09-07 13:48:00,1.54345,1.5437,1.54345,1.5436,93200000.0
2009-09-07 13:49:00,1.5436,1.54385,1.5433,1.5438,88600000.0
2009-09-07 13:50:00,1.5438,1.5438,1.5435,1.5435,33600000.0
2009-09-07 13:51:00,1.5435,1.54375,1.5435,1.5435,51800000.0
2009-09-07 13:52:00,1.5435,1.5435,1.54335,1.54335,22800000.0
2009-09-07 13:53:00,1.54335,1.5434,1.54325,1.54325,54000000.0
2009-09-07 13:54:00,1.54325,1.54335,1.54305,1.54315,78200000.0
2009-09-07 13:55:00,1.54315,1.5434,1.5429,1.5434,68000000.0
2009-09-07 13:56:00,1.54335,1.54335,1.54315,1.54335,38000000.0
2009-09-07 13:57:00,1.5433,1.54395,1.54325,1.54395,71200000.0
2009-09-07 13:58:00,1.54395,1.54395,1.54355,1.54355,57600000.0
2009-09-07 13:59:00,1.54355,1.5437,1.54355,1.54355,32000000.0
2009-09-07 14:00:00,1.54345,1.54355,1.5434,1.54345,31800000.0
2009-09-07 14:01:00,1.5435,1.5437,1.5434,1.5435,129200000.0
2009-09-07 14:02:00,1.5436,1.5436,1.5435,1.54355,14400000.0
2009-09-07 14:03:00,1.5436,1.544,1.54355,1.544,40400000.0
2009-09-07 14:04:00,1.54405,1.54425,1.5439,1.54415,86199999.0
2009-09-07 14:05:00,1.5441,1.5444,1.5441,1.54435,54600000.0
2009-09-07 14:06:00,1.5443,1.5443,1.5442,1.54425,12400000.0
2009-09-07 14:07:00,1.54425,1.54435,1.5442,1.5443,28800000.0
2009-09-07 14:08:00,1.54425,1.54425,1.5439,1.54395,100000000.0
2009-09-07 14:09:00,1.54395,1.54395,1.5436,1.54365,183200000.0
2009-09-07 14:10:00,1.54365,1.5438,1.54355,1.54365,141400000.0
2009-09-07 14:11:00,1.54365,1.5438,1.5436,1.5437,123800000.0
2009-09-07 14:12:00,1.5437,1.54375,1.54315,1.54325,206400000.0
2009-09-07 14:13:00,1.54325,1.5434,1.5431,1.5432,123800000.0
2009-09-07 14:14:00,1.54315,1.54315,1.54245,1.5425,83000000.0
2009-09-07 14:15:00,1.54255,1.5429,1.5424,1.5427,187300000.0
2009-09-07 14:16:00,1.54265,1.54275,1.54245,1.54255,168000000.0
2009-09-07 14:17:00,1.5424,1.54255,1.54195,1.5422,249300000.0
2009-09-07 14:18:00,1.54225,1.5425,1.54205,1.5423,246700000.0
2009-09-07 14:19:00,1.5423,1.5427,1.54215,1.5423,144700000.0
2009-09-07 14:20:00,1.54245,1.54305,1.54245,1.5429,164800000.0
2009-09-07 14:21:00,1.54285,1.5431,1.54265,1.54275,87100000.0
2009-09-07 14:22:00,1.54275,1.5432,1.54265,1.54305,187000000.0
2009-09-07 14:23:00,1.54305,1.5436,1.54305,1.5436,236400000.0
2009-09-07 14:24:00,1.5436,1.54375,1.54355,1.54375,236300000.0
2009-09-07 14:25:00,1.54375,1.54375,1.54325,1.5436,156700000.0
2009-09-07 14:26:00,1.5436,1.54385,1.5435,1.54355,296300000.0
2009-09-07 14:27:00,1.54355,1.54365,1.54335,1.5436,41400000.0
2009-09-07 14:28:00,1.5436,1.5438,1.54355,1.5438,68400000.0
2009-09-07 14:29:00,1.5438,1.54385,1.5438,1.5438,12400000.0
2009-09-07 14:30:00,1.5438,1.5438,1.54355,1.54355,37400000.0
2009-09-07 14:31:00,1.54365,1.5437,1.5435,1.5435,35000000.0
2009-09-07 14:32:00,1.5435,1.5435,1.5433,1.54335,26000000.0
2009-09-07 14:33:00,1.54335,1.54365,1.54325,1.54345,114200000.0
2009-09-07 14:34:00,1.5435,1.54365,1.54325,1.54325,135000000.0
2009-09-07 14:35:00,1.54325,1.5433,1.54315,1.5433,149000000.0
2009-09-07 14:36:00,1.5433,1.54335,1.5432,1.5433,59600000.0
2009-09-07 14:37:00,1.5432,1.5433,1.5431,1.54325,41200000.0
2009-09-07 14:38:00,1.5432,1.5432,1.54265,1.543,183300000.0
2009-09-07 14:39:00,1.543,1.54315,1.5427,1.54275,86200000.0
2009-09-07 14:40:00,1.54275,1.54285,1.54265,1.54275,144700000.0
2009-09-07 14:41:00,1.54275,1.5429,1.5426,1.5428,157400000.0
2009-09-07 14:42:00,1.5428,1.54315,1.5428,1.54305,63600000.0
2009-09-07 14:43:00,1.54305,1.54335,1.54285,1.54325,102000000.0
2009-09-07 14:44:00,1.5433,1.54395,1.5433,1.54395,184600000.0
2009-09-07 14:45:00,1.54395,1.54425,1.54375,1.5439,187300000.0
2009-09-07 14:46:00,1.54385,1.544,1.5437,1.5437,97100000.0
2009-09-07 14:47:00,1.54385,1.544,1.5436,1.54385,129300000.0
2009-09-07 14:48:00,1.5438,1.54415,1.54375,1.5439,103800000.0
2009-09-07 14:49:00,1.5439,1.5439,1.54345,1.54355,152800000.0
2009-09-07 14:50:00,1.5436,1.54375,1.54335,1.5436,138900000.0
2009-09-07 14:51:00,1.5436,1.54385,1.54355,1.5437,65800000.0
2009-09-07 14:52:00,1.54375,1.54385,1.5436,1.5436,69000000.0
2009-09-07 14:53:00,1.54365,1.54385,1.5436,1.5436,66300000.0
2009-09-07 14:54:00,1.54355,1.54385,1.54355,1.54365,193500000.0
2009-09-07 14:55:00,1.5437,1.54385,1.54345,1.54375,199500000.0
2009-09-07 14:56:00,1.54365,1.5439,1.54355,1.54355,212500000.0
2009-09-07 14:57:00,1.5436,1.54375,1.54325,1.5437,134800000.0
2009-09-07 14:58:00,1.5437,1.54395,1.5437,1.54385,75200000.0
2009-09-07 14:59:00,1.5438,1.5439,1.5431,1.54335,57700000.0
2009-09-07 15:00:00,1.54345,1.54345,1.5429,1.54305,158900000.0
2009-09-07 15:01:00,1.54295,1.54335,1.54295,1.54325,91100000.0
2009-09-07 15:02:00,1.5433,1.54345,1.5432,1.54325,63200000.0
2009-09-07 15:03:00,1.54315,1.54335,1.54315,1.54335,56700000.0
2009-09-07 15:04:00,1.54335,1.54355,1.5433,1.54335,56600000.0
2009-09-07 15:05:00,1.5433,1.5433,1.543,1.5431,96100000.0
2009-09-07 15:06:00,1.54305,1.5431,1.54285,1.54285,64300000.0
2009-09-07 15:07:00,1.5428,1.543,1.5423,1.5424,85900000.0
2009-09-07 15:08:00,1.54255,1.5426,1.5423,1.5423,149600000.0
2009-09-07 15:09:00,1.5422,1.54235,1.5419,1.54225,214500000.0
2009-09-07 15:10:00,1.54225,1.5424,1.54215,1.54225,75100000.0
2009-09-07 15:11:00,1.54225,1.54225,1.5417,1.5418,61600000.0
2009-09-07 15:12:00,1.5418,1.54195,1.54165,1.5418,40800000.0
2009-09-07 15:13:00,1.54165,1.5421,1.5416,1.54185,86300000.0
2009-09-07 15:14:00,1.5418,1.542,1.5418,1.54195,41800000.0
2009-09-07 15:15:00,1.54185,1.542,1.54185,1.5419,10000000.0
2009-09-07 15:16:00,1.5418,1.5423,1.5416,1.5417,110300000.0
2009-09-07 15:17:00,1.5418,1.54185,1.5417,1.5418,23000000.0
2009-09-07 15:18:00,1.54185,1.54185,1.5417,1.54185,18000000.0
2009-09-07 15:19:00,1.5418,1.5419,1.5416,1.5416,33900000.0
2009-09-07 15:20:00,1.54155,1.5418,1.5414,1.5416,85800000.0
2009-09-07 15:21:00,1.5416,1.5417,1.5415,1.54165,70800000.0
2009-09-07 15:22:00,1.54165,1.5417,1.5415,1.5416,25000000.0
2009-09-07 15:23:00,1.5415,1.5415,1.5413,1.54135,33000000.0
2009-09-07 15:24:00,1.5414,1.5415,1.54135,1.5415,29500000.0
2009-09-07 15:25:00,1.54155,1.54175,1.5415,1.54155,92800000.0
2009-09-07 15:26:00,1.54155,1.5416,1.54135,1.5416,115900000.0
2009-09-07 15:27:00,1.5416,1.5416,1.54125,1.54145,204000000.0
2009-09-07 15:28:00,1.5415,1.5416,1.54145,1.5415,38400000.0
2009-09-07 15:29:00,1.5416,1.54165,1.5415,1.54155,38800000.0
2009-09-07 15:30:00,1.5417,1.54175,1.5416,1.5416,9800000.0
2009-09-07 15:31:00,1.54165,1.5417,1.54165,1.5417,5000000.0
2009-09-07 15:32:00,1.5417,1.54175,1.54145,1.54155,19500000.0
2009-09-07 15:33:00,1.54165,1.54165,1.5414,1.54145,30700000.0
2009-09-07 15:34:00,1.5415,1.5416,1.5413,1.54145,46600000.0
2009-09-07 15:35:00,1.5415,1.5416,1.54145,1.5416,23000000.0
2009-09-07 15:36:00,1.5416,1.5416,1.54145,1.54145,25000000.0
2009-09-07 15:37:00,1.5414,1.5416,1.54115,1.54155,125800000.0
2009-09-07 15:38:00,1.54155,1.54175,1.5414,1.5415,71000000.0
2009-09-07 15:39:00,1.54155,1.54165,1.54145,1.54155,55700000.0
2009-09-07 15:40:00,1.54155,1.54165,1.54145,1.5415,49000000.0
2009-09-07 15:41:00,1.54145,1.54155,1.54135,1.54135,33600000.0
2009-09-07 15:42:00,1.54145,1.5416,1.54135,1.5415,20000000.0
2009-09-07 15:43:00,1.5416,1.5416,1.54125,1.54135,88600000.0
2009-09-07 15:44:00,1.5414,1.54155,1.54135,1.54145,75000000.0
2009-09-07 15:45:00,1.54145,1.54145,1.5413,1.5414,26700000.0
2009-09-07 15:46:00,1.5414,1.54145,1.54115,1.54115,101300000.0
2009-09-07 15:47:00,1.5411,1.5413,1.54035,1.5408,139000000.0
2009-09-07 15:48:00,1.54085,1.541,1.54025,1.5403,124000000.0
2009-09-07 15:49:00,1.5403,1.54065,1.5403,1.54065,120100000.0
2009-09-07 15:50:00,1.54065,1.54065,1.5402,1.54045,131700000.0
2009-09-07 15:51:00,1.5405,1.5408,1.5405,1.54065,80000000.0
2009-09-07 15:52:00,1.5407,1.54085,1.54065,1.5407,37200000.0
2009-09-07 15:53:00,1.54085,1.54135,1.54085,1.54115,84600000.0
2009-09-07 15:54:00,1.54115,1.54115,1.54085,1.54085,34000000.0
2009-09-07 15:55:00,1.54085,1.54095,1.54075,1.5408,36000000.0
2009-09-07 15:56:00,1.54075,1.54085,1.5407,1.5408,12000000.0
2009-09-07 15:57:00,1.54085,1.5414,1.54075,1.54125,99200000.0
2009-09-07 15:58:00,1.54135,1.54155,1.5413,1.5414,30600000.0
2009-09-07 15:59:00,1.5415,1.54155,1.5411,1.5413,103100000.0
2009-09-07 16:00:00,1.5413,1.5413,1.54075,1.54105,97000000.0
2009-09-07 16:01:00,1.541,1.54105,1.5409,1.54105,105600000.0
2009-09-07 16:02:00,1.54105,1.5412,1.54105,1.5412,58800000.0
2009-09-07 16:03:00,1.5412,1.5412,1.54055,1.5407,165000000.0
2009-09-07 16:04:00,1.5407,1.5408,1.54055,1.54055,93500000.0
2009-09-07 16:05:00,1.54055,1.5406,1.54035,1.54055,215599999.0
2009-09-07 16:06:00,1.5406,1.54095,1.5406,1.5409,225800000.0
2009-09-07 16:07:00,1.5409,1.5409,1.54075,1.54075,80800000.0
2009-09-07 16:08:00,1.54075,1.5408,1.54075,1.54075,24000000.0
2009-09-07 16:09:00,1.5407,1.541,1.5407,1.541,238400000.0
2009-09-07 16:10:00,1.5409,1.5411,1.5408,1.5411,81600000.0
2009-09-07 16:11:00,1.54125,1.5413,1.54125,1.5413,18000000.0
2009-09-07 16:12:00,1.5413,1.5413,1.5407,1.54105,30000000.0
2009-09-07 16:13:00,1.5411,1.5411,1.54105,1.54105,13000000.0
2009-09-07 16:14:00,1.54115,1.54115,1.54105,1.54105,16000000.0
2009-09-07 16:15:00,1.54105,1.5411,1.5408,1.54085,43800000.0
2009-09-07 16:16:00,1.54085,1.54085,1.54005,1.54005,61400000.0
2009-09-07 16:17:00,1.5402,1.5408,1.5401,1.5408,102800000.0
2009-09-07 16:18:00,1.54075,1.5411,1.54055,1.54105,112400000.0
2009-09-07 16:19:00,1.541,1.5412,1.541,1.54115,25000000.0
2009-09-07 16:20:00,1.54105,1.54105,1.54105,1.54105,1600000.0
2009-09-07 16:21:00,1.5412,1.5412,1.5412,1.5412,6400000.0
2009-09-07 16:22:00,1.5413,1.5414,1.54125,1.54135,24000000.0
2009-09-07 16:23:00,1.5413,1.5415,1.5412,1.5412,35400000.0
2009-09-07 16:24:00,1.5412,1.54155,1.5412,1.54155,92600000.0
2009-09-07 16:25:00,1.54145,1.54145,1.5414,1.54145,6000000.0
2009-09-07 16:26:00,1.54145,1.5415,1.5413,1.5414,24600000.0
2009-09-07 16:27:00,1.5414,1.5414,1.5411,1.54125,33600000.0
2009-09-07 16:28:00,1.54125,1.5414,1.5412,1.5412,21000000.0
2009-09-07 16:29:00,1.54125,1.54145,1.54125,1.54135,24000000.0
2009-09-07 16:30:00,1.5413,1.54205,1.54125,1.54205,86600000.0
2009-09-07 16:31:00,1.54205,1.5425,1.542,1.5425,35800000.0
2009-09-07 16:32:00,1.54245,1.54315,1.5423,1.54315,56800000.0
2009-09-07 16:33:00,1.54315,1.54335,1.5429,1.54335,92600000.0
2009-09-07 16:34:00,1.5433,1.5434,1.5433,1.5434,17000000.0
2009-09-07 16:35:00,1.5434,1.5434,1.54285,1.54285,166400000.0
2009-09-07 16:36:00,1.54295,1.543,1.54235,1.5425,168400000.0
2009-09-07 16:37:00,1.5424,1.54285,1.54235,1.5427,51700000.0
2009-09-07 16:38:00,1.5428,1.5428,1.5424,1.5426,113100000.0
2009-09-07 16:39:00,1.54255,1.5427,1.5425,1.54265,41000000.0
2009-09-07 16:40:00,1.5426,1.54265,1.54235,1.54245,19500000.0
2009-09-07 16:41:00,1.54245,1.5426,1.54245,1.5426,23000000.0
2009-09-07 16:42:00,1.54235,1.54255,1.54235,1.5424,13000000.0
2009-09-07 16:43:00,1.54245,1.5425,1.5423,1.54235,33400000.0
2009-09-07 16:44:00,1.5423,1.54235,1.54215,1.54235,61900000.0
2009-09-07 16:45:00,1.5422,1.5422,1.542,1.5421,27200000.0
2009-09-07 16:46:00,1.5421,1.5425,1.54205,1.5424,49600000.0
2009-09-07 16:47:00,1.5425,1.5427,1.5423,1.5424,44200000.0
2009-09-07 16:48:00,1.5424,1.5425,1.5424,1.5425,7000000.0
2009-09-07 16:49:00,1.5424,1.54255,1.54235,1.5425,33600000.0
2009-09-07 16:50:00,1.5426,1.5426,1.5426,1.5426,1000000.0
2009-09-07 16:51:00,1.5425,1.54295,1.5425,1.54265,44300000.0
2009-09-07 16:52:00,1.5428,1.5428,1.5427,1.5428,6000000.0
2009-09-07 16:53:00,1.54275,1.54275,1.5419,1.5419,32000000.0
2009-09-07 16:54:00,1.54195,1.54215,1.54185,1.542,41800000.0
2009-09-07 16:55:00,1.54205,1.5421,1.5418,1.5418,24000000.0
2009-09-07 16:56:00,1.5417,1.5418,1.5417,1.5418,4000000.0
2009-09-07 16:57:00,1.5417,1.5417,1.5411,1.54115,153500000.0
2009-09-07 16:58:00,1.54105,1.54185,1.54095,1.5417,181000000.0
2009-09-07 16:59:00,1.5417,1.5423,1.5416,1.54215,143000000.0
2009-09-07 17:00:00,1.54215,1.5434,1.54215,1.54335,285900000.0
2009-09-07 17:01:00,1.54325,1.5433,1.5427,1.54275,98400000.0
2009-09-07 17:02:00,1.5428,1.5428,1.54215,1.54235,49500000.0
2009-09-07 17:03:00,1.54225,1.5424,1.5422,1.5423,49600000.0
2009-09-07 17:04:00,1.5423,1.5427,1.54225,1.54265,76200000.0
2009-09-07 17:05:00,1.54255,1.5427,1.54255,1.54265,41000000.0
2009-09-07 17:06:00,1.5427,1.54315,1.54265,1.543,145300000.0
2009-09-07 17:07:00,1.5431,1.54325,1.543,1.54325,101400000.0
2009-09-07 17:08:00,1.54325,1.54345,1.54295,1.5434,379800000.0
2009-09-07 17:09:00,1.54345,1.5435,1.5432,1.54335,54000000.0
2009-09-07 17:10:00,1.5434,1.5435,1.5433,1.5435,38000000.0
2009-09-07 17:11:00,1.54335,1.5434,1.5432,1.5433,15500000.0
2009-09-07 17:12:00,1.5433,1.5433,1.54315,1.54315,3000000.0
2009-09-07 17:13:00,1.54315,1.54315,1.54285,1.543,72800000.0
2009-09-07 17:14:00,1.54295,1.5436,1.5427,1.5436,222700000.0
2009-09-07 17:15:00,1.5436,1.54385,1.54355,1.54385,101600000.0
2009-09-07 17:16:00,1.544,1.544,1.54345,1.54345,59800000.0
2009-09-07 17:17:00,1.54355,1.54365,1.54345,1.54345,51900000.0
2009-09-07 17:18:00,1.54345,1.54355,1.54335,1.5434,155000000.0
2009-09-07 17:19:00,1.5434,1.5438,1.5433,1.54355,177700000.0
2009-09-07 17:20:00,1.54355,1.5438,1.54355,1.5438,136500000.0
2009-09-07 17:21:00,1.5437,1.54385,1.5437,1.54375,18900000.0
2009-09-07 17:22:00,1.54365,1.544,1.54365,1.54385,46500000.0
2009-09-07 17:23:00,1.54385,1.54395,1.5429,1.54305,130700000.0
2009-09-07 17:24:00,1.54305,1.5436,1.54295,1.5436,135200000.0
2009-09-07 17:25:00,1.5436,1.54365,1.5433,1.5434,37000000.0
2009-09-07 17:26:00,1.5432,1.5432,1.54305,1.54315,14800000.0
2009-09-07 17:27:00,1.54315,1.5432,1.5431,1.5431,16600000.0
2009-09-07 17:28:00,1.54315,1.54315,1.5422,1.54295,117800000.0
2009-09-07 17:29:00,1.54295,1.54325,1.54295,1.54315,32600000.0
2009-09-07 17:30:00,1.5432,1.5433,1.54295,1.5431,47100000.0
2009-09-07 17:31:00,1.54315,1.54315,1.54285,1.54295,54900000.0
2009-09-07 17:32:00,1.54295,1.54325,1.54285,1.54295,31600000.0
2009-09-07 17:33:00,1.54305,1.54315,1.54295,1.54305,14000000.0
2009-09-07 17:34:00,1.54295,1.54305,1.54225,1.54245,34800000.0
2009-09-07 17:35:00,1.5425,1.54325,1.5424,1.54305,86800000.0
2009-09-07 17:36:00,1.54305,1.54365,1.54305,1.5433,200700000.0
2009-09-07 17:37:00,1.5433,1.54375,1.5432,1.5435,97900000.0
2009-09-07 17:38:00,1.5436,1.5437,1.54295,1.5432,21600000.0
2009-09-07 17:39:00,1.54325,1.5435,1.54305,1.5435,32300000.0
2009-09-07 17:40:00,1.5435,1.5436,1.54345,1.54355,18000000.0
2009-09-07 17:41:00,1.5436,1.5436,1.5434,1.54345,13000000.0
2009-09-07 17:42:00,1.54335,1.5442,1.5432,1.54405,192300000.0
2009-09-07 17:43:00,1.5441,1.54455,1.5433,1.54395,340500000.0
2009-09-07 17:44:00,1.5435,1.5449,1.54305,1.5433,302100000.0
2009-09-07 17:45:00,1.5433,1.5439,1.54305,1.54375,144800000.0
2009-09-07 17:46:00,1.5438,1.54385,1.5436,1.54385,17600000.0
2009-09-07 17:47:00,1.54405,1.5458,1.5438,1.5445,254000000.0
2009-09-07 17:48:00,1.54465,1.54495,1.54465,1.54495,49900000.0
2009-09-07 17:49:00,1.5448,1.54505,1.5447,1.54485,101400000.0
2009-09-07 17:50:00,1.54485,1.5451,1.5448,1.5448,40400000.0
2009-09-07 17:51:00,1.5448,1.54485,1.54445,1.54445,34800000.0
2009-09-07 17:52:00,1.54445,1.5445,1.54445,1.5445,21000000.0
2009-09-07 17:53:00,1.5446,1.5446,1.544,1.5441,26200000.0
2009-09-07 17:54:00,1.5441,1.5441,1.5435,1.5435,185400000.0
2009-09-07 17:55:00,1.54355,1.5436,1.54285,1.54285,99900000.0
2009-09-07 17:56:00,1.54285,1.54355,1.5427,1.54345,214200000.0
2009-09-07 17:57:00,1.5434,1.54375,1.543,1.5436,123000000.0
2009-09-07 17:58:00,1.5437,1.54375,1.54355,1.54375,24900000.0
2009-09-07 17:59:00,1.5437,1.54415,1.54305,1.54385,88200000.0
2009-09-07 18:00:00,1.544,1.54415,1.54325,1.54375,323800000.0
2009-09-07 18:01:00,1.54385,1.544,1.54365,1.5437,35000000.0
2009-09-07 18:02:00,1.5439,1.54435,1.5437,1.54425,301900000.0
2009-09-07 18:03:00,1.5442,1.54465,1.54395,1.5446,405500000.0
2009-09-07 18:04:00,1.5446,1.5447,1.5439,1.54465,112000000.0
2009-09-07 18:05:00,1.5446,1.5448,1.54445,1.5445,46400000.0
2009-09-07 18:06:00,1.54455,1.5449,1.54425,1.5448,109300000.0
2009-09-07 18:07:00,1.54475,1.54515,1.5445,1.545,52800000.0
2009-09-07 18:08:00,1.54505,1.546,1.5442,1.54425,315700000.0
2009-09-07 18:09:00,1.54425,1.5456,1.5442,1.5455,103000000.0
2009-09-07 18:10:00,1.5455,1.54565,1.5444,1.54545,120000000.0
2009-09-07 18:11:00,1.54545,1.54555,1.545,1.54525,78000000.0
2009-09-07 18:12:00,1.54525,1.54545,1.54525,1.54545,13000000.0
2009-09-07 18:13:00,1.54545,1.54555,1.5452,1.5455,41800000.0
2009-09-07 18:14:00,1.54555,1.54635,1.54555,1.54625,263600000.0
2009-09-07 18:15:00,1.54625,1.54655,1.5461,1.54615,163200000.0
2009-09-07 18:16:00,1.5462,1.5464,1.54515,1.54535,104800000.0
2009-09-07 18:17:00,1.5454,1.5454,1.5433,1.5446,218800000.0
2009-09-07 18:18:00,1.54465,1.54485,1.54455,1.54465,22000000.0
2009-09-07 18:19:00,1.5447,1.545,1.5445,1.54475,149500000.0
2009-09-07 18:20:00,1.5448,1.54485,1.54445,1.54455,144600000.0
2009-09-07 18:21:00,1.54445,1.54485,1.5444,1.54475,196100000.0
2009-09-07 18:22:00,1.54475,1.54475,1.5435,1.54445,83400000.0
2009-09-07 18:23:00,1.54445,1.5448,1.54445,1.5448,113300000.0
2009-09-07 18:24:00,1.5448,1.545,1.54475,1.5448,145000000.0
2009-09-07 18:25:00,1.54485,1.5451,1.5448,1.545,86000000.0
2009-09-07 18:26:00,1.5449,1.545,1.5445,1.5448,195200000.0
2009-09-07 18:27:00,1.54485,1.54485,1.5446,1.5446,45400000.0
2009-09-07 18:28:00,1.5446,1.5447,1.5446,1.5447,13600000.0
2009-09-07 18:29:00,1.5446,1.54485,1.5446,1.54465,30300000.0
2009-09-07 18:30:00,1.54465,1.54485,1.54465,1.54475,44600000.0
2009-09-07 18:31:00,1.54475,1.54485,1.54465,1.54465,41000000.0
2009-09-07 18:32:00,1.5448,1.5449,1.54465,1.54485,15000000.0
2009-09-07 18:33:00,1.5449,1.545,1.54425,1.54425,46400000.0
2009-09-07 18:34:00,1.54435,1.54435,1.5442,1.5443,30900000.0
2009-09-07 18:35:00,1.5444,1.5447,1.5444,1.5447,22200000.0
2009-09-07 18:36:00,1.5447,1.5447,1.5447,1.5447,1000000.0
2009-09-07 18:37:00,1.5446,1.5447,1.5446,1.5446,25300000.0
2009-09-07 18:38:00,1.5446,1.5446,1.5445,1.5445,12600000.0
2009-09-07 18:39:00,1.54455,1.5447,1.54455,1.5447,19900000.0
2009-09-07 18:40:00,1.5447,1.54475,1.54465,1.54475,23100000.0
2009-09-07 18:41:00,1.5447,1.5447,1.54455,1.5447,28100000.0
2009-09-07 18:42:00,1.54475,1.54485,1.54455,1.54455,44000000.0
2009-09-07 18:43:00,1.5446,1.54465,1.5446,1.54465,25800000.0
2009-09-07 18:44:00,1.5446,1.5446,1.5446,1.5446,9800000.0
2009-09-07 18:45:00,1.5446,1.5446,1.5446,1.5446,3200000.0
2009-09-07 18:46:00,1.5446,1.5446,1.54455,1.5446,16000000.0
2009-09-07 18:47:00,1.5446,1.54465,1.54455,1.54455,22900000.0
2009-09-07 18:48:00,1.54455,1.54475,1.54455,1.54465,27300000.0
2009-09-07 18:49:00,1.54465,1.54475,1.5446,1.5446,26800000.0
2009-09-07 18:50:00,1.54465,1.54475,1.5446,1.54465,24000000.0
2009-09-07 18:51:00,1.5446,1.54465,1.5446,1.54465,2000000.0
2009-09-07 18:52:00,1.54465,1.54465,1.54365,1.5437,146000000.0
2009-09-07 18:53:00,1.5437,1.54375,1.54335,1.54365,118000000.0
2009-09-07 18:54:00,1.5436,1.544,1.5436,1.54385,230100000.0
2009-09-07 18:55:00,1.5441,1.5441,1.54345,1.54375,116500000.0
2009-09-07 18:56:00,1.54375,1.5442,1.54365,1.5442,159800000.0
2009-09-07 18:57:00,1.5442,1.5443,1.54385,1.5443,41300000.0
2009-09-07 18:58:00,1.5443,1.5444,1.5431,1.5439,97500000.0
2009-09-07 18:59:00,1.54385,1.54395,1.5437,1.54375,115500000.0
2009-09-07 19:00:00,1.54375,1.54375,1.5434,1.54365,142900000.0
2009-09-07 19:01:00,1.54365,1.54375,1.5436,1.5436,108700000.0
2009-09-07 19:02:00,1.5437,1.5439,1.5436,1.5436,99700000.0
2009-09-07 19:03:00,1.5435,1.54415,1.5435,1.5436,211900000.0
2009-09-07 19:04:00,1.5436,1.5436,1.5433,1.5434,230700000.0
2009-09-07 19:05:00,1.5434,1.5435,1.54335,1.54345,144300000.0
2009-09-07 19:06:00,1.5434,1.5435,1.54325,1.5434,40200000.0
2009-09-07 19:07:00,1.5434,1.5434,1.5431,1.5433,79600000.0
2009-09-07 19:08:00,1.54325,1.5434,1.54325,1.5434,11600000.0
2009-09-07 19:09:00,1.5433,1.5435,1.5433,1.54335,23500000.0
2009-09-07 19:10:00,1.5434,1.5434,1.5432,1.5432,110400000.0
2009-09-07 19:11:00,1.54325,1.5433,1.5432,1.5432,59200000.0
2009-09-07 19:12:00,1.54315,1.5432,1.54305,1.5432,26000000.0
2009-09-07 19:13:00,1.54315,1.5432,1.54285,1.5431,133600000.0
2009-09-07 19:14:00,1.5431,1.5431,1.543,1.5431,29200000.0
2009-09-07 19:15:00,1.54305,1.5432,1.54305,1.5432,9400000.0
2009-09-07 19:16:00,1.5432,1.5432,1.5432,1.5432,10800000.0
2009-09-07 19:17:00,1.54325,1.5433,1.5432,1.5433,9400000.0
2009-09-07 19:18:00,1.5433,1.5434,1.5433,1.5434,8400000.0
2009-09-07 19:19:00,1.54335,1.54345,1.54335,1.5434,30600000.0
2009-09-07 19:20:00,1.5434,1.5435,1.5434,1.5434,10000000.0
2009-09-07 19:21:00,1.5434,1.54355,1.54325,1.54345,29400000.0
2009-09-07 19:22:00,1.54345,1.54345,1.54325,1.54345,21400000.0
2009-09-07 19:23:00,1.54345,1.54345,1.54345,1.54345,1600000.0
2009-09-07 19:24:00,1.5435,1.54365,1.5435,1.54365,16000000.0
2009-09-07 19:25:00,1.54365,1.54365,1.54325,1.5433,9000000.0
2009-09-07 19:26:00,1.5433,1.5434,1.5433,1.5434,4800000.0
2009-09-07 19:27:00,1.5433,1.5433,1.5433,1.5433,3200000.0
2009-09-07 19:28:00,1.5433,1.5433,1.5433,1.5433,1600000.0
2009-09-07 19:29:00,1.5433,1.54345,1.5433,1.54335,13600000.0
2009-09-07 19:30:00,1.54335,1.5435,1.54335,1.54345,9600000.0
2009-09-07 19:31:00,1.54345,1.54345,1.54335,1.54335,4800000.0
2009-09-07 19:32:00,1.54335,1.54335,1.54335,1.54335,8000000.0
2009-09-07 19:33:00,1.54335,1.54335,1.54335,1.54335,9600000.0
2009-09-07 19:34:00,1.54335,1.54335,1.54335,1.54335,11200000.0
2009-09-07 19:35:00,1.54335,1.5434,1.54335,1.5434,9600000.0
2009-09-07 19:36:00,1.5434,1.5434,1.5434,1.5434,1600000.0
2009-09-07 19:37:00,1.5434,1.5434,1.5434,1.5434,1600000.0
2009-09-07 19:38:00,1.5434,1.5434,1.5432,1.5432,8000000.0
2009-09-07 19:39:00,1.5432,1.5433,1.5432,1.5433,3400000.0
2009-09-07 19:40:00,1.54335,1.54335,1.5433,1.5433,3200000.0
2009-09-07 19:41:00,1.5432,1.5432,1.5432,1.5432,3200000.0
2009-09-07 19:42:00,1.5433,1.5433,1.5433,1.5433,1600000.0
2009-09-07 19:43:00,1.5432,1.5433,1.5431,1.5433,9600000.0
2009-09-07 19:44:00,1.5433,1.5433,1.5432,1.5433,4800000.0
2009-09-07 19:45:00,1.54325,1.54325,1.5431,1.5431,4200000.0
2009-09-07 19:46:00,1.54305,1.54305,1.54305,1.54305,11800000.0
2009-09-07 19:47:00,1.54305,1.54305,1.543,1.54305,12000000.0
2009-09-07 19:48:00,1.54305,1.5432,1.543,1.5432,18600000.0
2009-09-07 19:49:00,1.5432,1.5432,1.5432,1.5432,3200000.0
2009-09-07 19:50:00,1.5432,1.5432,1.5432,1.5432,1600000.0
2009-09-07 19:51:00,1.5432,1.5432,1.5432,1.5432,1600000.0
2009-09-07 19:52:00,1.5431,1.5432,1.5431,1.5432,8800000.0
2009-09-07 19:53:00,1.5432,1.5432,1.54315,1.54315,8400000.0
2009-09-07 19:54:00,1.54315,1.54315,1.54315,1.54315,1600000.0
2009-09-07 19:55:00,1.54301,1.54301,1.54291,1.54297,5000000.0
2009-09-07 19:56:00,1.54293,1.54302,1.54293,1.543,5000000.0
2009-09-07 19:57:00,1.54315,1.54315,1.54305,1.54315,5000000.0
2009-09-07 19:58:00,1.54306,1.54308,1.543,1.543,5000000.0
2009-09-07 19:59:00,1.54315,1.54315,1.54315,1.54315,5000000.0
2009-09-07 20:00:00,1.54315,1.54315,1.54315,1.54315,1600000.0
2009-09-07 20:01:00,1.54315,1.54315,1.5431,1.5431,7800000.0
2009-09-07 20:02:00,1.54315,1.54315,1.54315,1.54315,1600000.0
2009-09-07 20:03:00,1.54259,1.54264,1.54255,1.54256,1600000.0
2009-09-07 20:04:00,1.54255,1.54257,1.54255,1.54257,1600000.0
2009-09-07 20:05:00,1.54253,1.54265,1.54253,1.54265,1600000.0
2009-09-07 20:06:00,1.5432,1.5432,1.5432,1.5432,1600000.0
2009-09-07 20:07:00,1.54273,1.54273,1.54265,1.54265,10600000.0
2009-09-07 20:08:00,1.5431,1.5431,1.543,1.5431,10600000.0
2009-09-07 20:09:00,1.543,1.543,1.543,1.543,3200000.0
2009-09-07 20:10:00,1.543,1.543,1.543,1.543,3200000.0
2009-09-07 20:11:00,1.543,1.543,1.543,1.543,6400000.0
2009-09-07 20:12:00,1.54253,1.54253,1.54253,1.54253,17800000.0
2009-09-07 20:13:00,1.54246,1.54246,1.54246,1.54246,17800000.0
2009-09-07 20:14:00,1.543,1.54325,1.543,1.54325,17800000.0
2009-09-07 20:15:00,1.5432,1.5432,1.5432,1.5432,1600000.0
2009-09-07 20:16:00,1.54275,1.5428,1.54271,1.54274,4000000.0
2009-09-07 20:17:00,1.54272,1.54275,1.5427,1.54275,4000000.0
2009-09-07 20:19:00,1.54335,1.54335,1.5433,1.5433,4000000.0
2009-09-07 20:20:00,1.54325,1.54325,1.54325,1.54325,1600000.0
2009-09-07 20:22:00,1.5432,1.5433,1.5432,1.5433,14800000.0
2009-09-07 20:23:00,1.54315,1.54315,1.54235,1.54235,29800000.0
2009-09-07 20:24:00,1.5425,1.5425,1.5423,1.54245,23800000.0
2009-09-07 20:25:00,1.5423,1.5427,1.5423,1.5427,47800000.0
2009-09-07 20:26:00,1.5427,1.54295,1.5422,1.5423,25100000.0
2009-09-07 20:27:00,1.54225,1.54225,1.5422,1.5422,8000000.0
2009-09-07 20:28:00,1.54175,1.54175,1.54175,1.54175,43000000.0
2009-09-07 20:29:00,1.54265,1.54265,1.54255,1.5426,43000000.0
2009-09-07 20:30:00,1.54206,1.54217,1.54205,1.54217,4000000.0
2009-09-07 20:31:00,1.5427,1.5427,1.5426,1.5427,4000000.0
2009-09-07 20:32:00,1.5426,1.5426,1.5425,1.5425,19100000.0
2009-09-07 20:33:00,1.54245,1.54245,1.54245,1.54245,3200000.0
2009-09-07 20:34:00,1.54245,1.54245,1.5424,1.5424,8000000.0
2009-09-07 20:35:00,1.5426,1.5426,1.5425,1.5425,2000000.0
2009-09-07 20:36:00,1.5424,1.5424,1.5424,1.5424,4800000.0
2009-09-07 20:37:00,1.5424,1.5428,1.5424,1.5428,10400000.0
2009-09-07 20:38:00,1.54285,1.5435,1.54285,1.5435,20400000.0
2009-09-07 20:39:00,1.54345,1.54365,1.5424,1.54275,143000000.0
2009-09-07 20:40:00,1.5429,1.5432,1.54235,1.54235,21400000.0
2009-09-07 20:41:00,1.54245,1.54255,1.54165,1.54175,74900000.0
2009-09-07 20:42:00,1.5417,1.5422,1.5417,1.5422,35600000.0
2009-09-07 20:43:00,1.54235,1.54245,1.54235,1.54245,24100000.0
2009-09-07 20:44:00,1.54255,1.54325,1.54255,1.54325,18800000.0
2009-09-07 20:45:00,1.543,1.543,1.5422,1.54245,61600000.0
2009-09-07 20:46:00,1.5424,1.5429,1.54235,1.5425,161800000.0
2009-09-07 20:47:00,1.54245,1.54245,1.5424,1.5424,40200000.0
2009-09-07 20:48:00,1.54245,1.5425,1.5424,1.5425,93400000.0
2009-09-07 20:49:00,1.54285,1.54285,1.5425,1.5425,85400000.0
2009-09-07 20:50:00,1.5425,1.5425,1.5425,1.5425,24000000.0
2009-09-07 20:51:00,1.54245,1.54255,1.54235,1.54255,51800000.0
2009-09-07 20:52:00,1.54232,1.54234,1.54231,1.54234,29100000.0
2009-09-07 20:53:00,1.5426,1.5426,1.54255,1.54255,29100000.0
2009-09-07 20:54:00,1.54255,1.54255,1.5425,1.5425,5000000.0
2009-09-07 20:55:00,1.54245,1.54245,1.54245,1.54245,1600000.0
2009-09-07 20:56:00,1.54255,1.54255,1.5423,1.5423,28000000.0
2009-09-07 20:57:00,1.54189,1.54194,1.54189,1.54193,1600000.0
2009-09-07 20:58:00,1.54225,1.54225,1.54225,1.54225,1600000.0
2009-09-07 20:59:00,1.5424,1.5429,1.54225,1.54265,86800000.0
2009-09-07 21:00:00,1.5428,1.5429,1.5425,1.5429,31600000.0
2009-09-07 21:01:00,1.5429,1.5429,1.5429,1.5429,4300000.0
2009-09-07 21:02:00,1.54285,1.54285,1.54285,1.54285,4800000.0
2009-09-07 21:03:00,1.54246,1.54246,1.54244,1.54244,1600000.0
2009-09-07 21:04:00,1.54285,1.54285,1.54285,1.54285,1600000.0
2009-09-07 21:05:00,1.54285,1.54285,1.5424,1.5424,13200000.0
2009-09-07 21:06:00,1.54265,1.54275,1.54265,1.5427,3000000.0
2009-09-07 21:07:00,1.5426,1.54275,1.5426,1.54275,52300000.0
2009-09-07 21:08:00,1.5427,1.54285,1.5427,1.54285,11100000.0
2009-09-07 21:09:00,1.54285,1.54325,1.54285,1.54315,129700000.0
2009-09-07 21:10:00,1.54315,1.54315,1.5428,1.5431,26000000.0
2009-09-07 21:11:00,1.54325,1.5438,1.543,1.5438,46800000.0
2009-09-07 21:12:00,1.5434,1.5434,1.54295,1.54295,10000000.0
2009-09-07 21:13:00,1.5427,1.5438,1.5427,1.543,37600000.0
2009-09-07 21:14:00,1.54279,1.54279,1.54277,1.54279,32000000.0
2009-09-07 21:15:00,1.543,1.543,1.54265,1.54285,32000000.0
2009-09-07 21:16:00,1.54265,1.54285,1.54265,1.54285,36400000.0
2009-09-07 21:17:00,1.54265,1.5429,1.54265,1.54285,30600000.0
2009-09-07 21:18:00,1.54265,1.54285,1.54265,1.54285,15600000.0
2009-09-07 21:19:00,1.54265,1.54285,1.54255,1.5428,41400000.0
2009-09-07 21:20:00,1.54255,1.5432,1.54255,1.5432,26900000.0
2009-09-07 21:21:00,1.5432,1.54335,1.5432,1.54325,69100000.0
2009-09-07 21:22:00,1.5433,1.544,1.54325,1.544,107000000.0
2009-09-07 21:23:00,1.544,1.5441,1.544,1.5441,8000000.0
2009-09-07 21:24:00,1.544,1.544,1.54395,1.54395,9600000.0
2009-09-07 21:25:00,1.544,1.54425,1.54395,1.54425,9200000.0
2009-09-07 21:26:00,1.54415,1.5442,1.54415,1.5442,6400000.0
2009-09-07 21:27:00,1.5442,1.5442,1.5436,1.5442,46000000.0
2009-09-07 21:28:00,1.5442,1.5442,1.54355,1.54375,75400000.0
2009-09-07 21:29:00,1.5438,1.5438,1.5438,1.5438,8000000.0
2009-09-07 21:30:00,1.54365,1.54365,1.5435,1.54365,10200000.0
2009-09-07 21:31:00,1.5437,1.5437,1.54365,1.5437,10600000.0
2009-09-07 21:32:00,1.5437,1.5437,1.54355,1.5437,44200000.0
2009-09-07 21:33:00,1.54375,1.5443,1.54375,1.54425,17700000.0
2009-09-07 21:34:00,1.54425,1.5444,1.54425,1.5444,7600000.0
2009-09-07 21:35:00,1.54435,1.54435,1.54435,1.54435,1600000.0
2009-09-07 21:36:00,1.5443,1.5444,1.5443,1.5444,7800000.0
2009-09-07 21:37:00,1.5443,1.5443,1.5443,1.5443,4800000.0
2009-09-07 21:38:00,1.54385,1.54385,1.54384,1.54384,4300000.0
2009-09-07 21:39:00,1.54445,1.54445,1.5444,1.5444,4300000.0
2009-09-07 21:40:00,1.5444,1.5444,1.5444,1.5444,4300000.0
2009-09-07 21:41:00,1.54435,1.54435,1.5443,1.5443,12800000.0
2009-09-07 21:42:00,1.54387,1.54387,1.54387,1.54387,12800000.0
2009-09-07 21:44:00,1.54386,1.5439,1.54386,1.5439,12800000.0
2009-09-07 21:45:00,1.5443,1.54435,1.5443,1.54435,12800000.0
2009-09-07 21:46:00,1.54425,1.54425,1.54425,1.54425,4800000.0
2009-09-07 21:47:00,1.54425,1.54435,1.54425,1.54435,14200000.0
2009-09-07 21:48:00,1.54425,1.54425,1.54425,1.54425,3200000.0
2009-09-07 21:49:00,1.54425,1.5443,1.54425,1.54425,19400000.0
2009-09-07 21:50:00,1.54425,1.54425,1.54425,1.54425,3200000.0
2009-09-07 21:51:00,1.54425,1.54445,1.54425,1.54435,29400000.0
2009-09-07 21:52:00,1.5444,1.54455,1.5443,1.54435,61400000.0
2009-09-07 21:53:00,1.54435,1.54435,1.5443,1.5443,5900000.0
2009-09-07 21:54:00,1.54388,1.54389,1.54384,1.54388,1000000.0
2009-09-07 21:55:00,1.54445,1.54445,1.54445,1.54445,1000000.0
2009-09-07 21:56:00,1.54455,1.5446,1.54445,1.5446,12900000.0
2009-09-07 21:57:00,1.54465,1.54465,1.5446,1.54465,6800000.0
2009-09-07 21:58:00,1.5446,1.54465,1.5444,1.54455,24500000.0
2009-09-07 21:59:00,1.54475,1.54475,1.54465,1.5447,13900000.0
2009-09-07 22:00:00,1.54465,1.54465,1.5446,1.5446,21000000.0
2009-09-07 22:01:00,1.5444,1.5444,1.5443,1.5444,16200000.0
2009-09-07 22:02:00,1.54295,1.54435,1.54295,1.54435,43200000.0
2009-09-07 22:03:00,1.5442,1.54445,1.54405,1.5444,29000000.0
2009-09-07 22:04:00,1.5444,1.5444,1.54405,1.54425,22200000.0
2009-09-07 22:05:00,1.5445,1.545,1.5445,1.545,16200000.0
2009-09-07 22:06:00,1.545,1.545,1.54465,1.54465,3800000.0
2009-09-07 22:07:00,1.54475,1.5449,1.5446,1.54465,31400000.0
2009-09-07 22:08:00,1.54465,1.54465,1.54455,1.54455,6400000.0
2009-09-07 22:09:00,1.54465,1.5448,1.5445,1.54475,35600000.0
2009-09-07 22:10:00,1.5449,1.5449,1.54485,1.54485,9600000.0
2009-09-07 22:11:00,1.54447,1.54448,1.54444,1.54447,5000000.0
2009-09-07 22:12:00,1.54446,1.5445,1.54444,1.54444,5000000.0
2009-09-07 22:14:00,1.54485,1.54495,1.54485,1.54495,5000000.0
2009-09-07 22:15:00,1.54505,1.54505,1.5448,1.5448,25100000.0
2009-09-07 22:16:00,1.5448,1.5448,1.54475,1.5448,9600000.0
2009-09-07 22:17:00,1.5448,1.5448,1.54455,1.54455,3200000.0
2009-09-07 22:18:00,1.54465,1.54465,1.54465,1.54465,3400000.0
2009-09-07 22:19:00,1.54425,1.54429,1.54425,1.54429,13800000.0
2009-09-07 22:20:00,1.54465,1.54465,1.5445,1.54465,13800000.0
2009-09-07 22:21:00,1.54426,1.54426,1.54426,1.54426,1600000.0
2009-09-07 22:22:00,1.54465,1.54465,1.54465,1.54465,1600000.0
2009-09-07 22:23:00,1.54421,1.54425,1.5442,1.54424,5600000.0
2009-09-07 22:24:00,1.5446,1.5446,1.5445,1.5445,5600000.0
2009-09-07 22:25:00,1.5444,1.5444,1.5438,1.5442,28400000.0
2009-09-07 22:26:00,1.5442,1.5442,1.54395,1.54405,44200000.0
2009-09-07 22:27:00,1.54405,1.54405,1.54395,1.544,11000000.0
2009-09-07 22:28:00,1.54405,1.54415,1.54405,1.54415,21900000.0
2009-09-07 22:29:00,1.5441,1.5441,1.54395,1.54395,17800000.0
2009-09-07 22:30:00,1.54395,1.544,1.54395,1.54395,4600000.0
2009-09-07 22:31:00,1.5442,1.5442,1.54395,1.54415,13800000.0
2009-09-07 22:32:00,1.5442,1.54425,1.54385,1.54395,31200000.0
2009-09-07 22:33:00,1.54405,1.5444,1.54405,1.5444,4600000.0
2009-09-07 22:34:00,1.54425,1.54425,1.5439,1.544,9400000.0
2009-09-07 22:35:00,1.544,1.54405,1.544,1.544,10800000.0
2009-09-07 22:36:00,1.5441,1.54425,1.544,1.54425,5000000.0
2009-09-07 22:37:00,1.54394,1.54399,1.54393,1.54395,22400000.0
2009-09-07 22:38:00,1.5442,1.5442,1.5441,1.54415,22400000.0
2009-09-07 22:39:00,1.54415,1.5442,1.54415,1.5442,25800000.0
2009-09-07 22:40:00,1.5441,1.5441,1.5439,1.5441,35500000.0
2009-09-07 22:41:00,1.5441,1.5441,1.54395,1.54395,32500000.0
2009-09-07 22:42:00,1.54395,1.54405,1.54395,1.54395,23700000.0
2009-09-07 22:43:00,1.54395,1.5441,1.54395,1.544,19500000.0
2009-09-07 22:44:00,1.5439,1.544,1.5439,1.5439,62100000.0
2009-09-07 22:45:00,1.5439,1.5446,1.5439,1.54455,30200000.0
2009-09-07 22:46:00,1.54455,1.5446,1.54455,1.54455,9400000.0
2009-09-07 22:47:00,1.5443,1.5446,1.5443,1.54455,12000000.0
2009-09-07 22:48:00,1.5446,1.54465,1.54455,1.54465,8400000.0
2009-09-07 22:49:00,1.5446,1.5446,1.5438,1.5445,27900000.0
2009-09-07 22:50:00,1.54409,1.5441,1.54406,1.54407,12400000.0
2009-09-07 22:51:00,1.5445,1.54455,1.5444,1.5445,12400000.0
2009-09-07 22:52:00,1.5445,1.5445,1.5445,1.5445,6000000.0
2009-09-07 22:53:00,1.5445,1.54455,1.5445,1.5445,5000000.0
2009-09-07 22:54:00,1.5445,1.54455,1.5445,1.5445,5000000.0
2009-09-07 22:55:00,1.5446,1.54465,1.54455,1.54455,11600000.0
2009-09-07 22:56:00,1.54455,1.54455,1.5442,1.54435,26400000.0
2009-09-07 22:57:00,1.54435,1.54445,1.5441,1.54435,37600000.0
2009-09-07 22:58:00,1.54435,1.5444,1.54415,1.54435,30400000.0
2009-09-07 22:59:00,1.54435,1.54435,1.5441,1.54425,18400000.0
2009-09-07 23:00:00,1.543,1.5434,1.543,1.5433,428000000.0
2009-09-07 23:01:00,1.5447,1.54505,1.5446,1.545,26000000.0
2009-09-07 23:02:00,1.545,1.54505,1.54445,1.5447,135800000.0
2009-09-07 23:03:00,1.54485,1.545,1.54485,1.545,4800000.0
2009-09-07 23:04:00,1.5451,1.54515,1.54475,1.54495,105600000.0
2009-09-07 23:05:00,1.54515,1.54515,1.5441,1.5444,16200000.0
2009-09-07 23:06:00,1.54399,1.54399,1.54398,1.54398,4000000.0
2009-09-07 23:07:00,1.54455,1.54465,1.54455,1.54465,4000000.0
2009-09-07 23:08:00,1.5448,1.5448,1.54465,1.54465,5600000.0
2009-09-07 23:09:00,1.54475,1.54495,1.54475,1.54495,8400000.0
2009-09-07 23:10:00,1.54495,1.54495,1.54425,1.54445,8200000.0
2009-09-07 23:11:00,1.5444,1.5445,1.5444,1.5445,10600000.0
2009-09-07 23:12:00,1.5444,1.54445,1.54435,1.54445,4200000.0
2009-09-07 23:13:00,1.54435,1.54435,1.5443,1.5443,3200000.0
2009-09-07 23:14:00,1.54428,1.5443,1.54427,1.5443,6400000.0
2009-09-07 23:15:00,1.5443,1.54505,1.5443,1.54505,6400000.0
2009-09-07 23:16:00,1.5446,1.5448,1.5446,1.5448,14400000.0
2009-09-07 23:17:00,1.54495,1.54505,1.5442,1.5442,20000000.0
2009-09-07 23:18:00,1.54435,1.5445,1.54435,1.54445,6200000.0
2009-09-07 23:19:00,1.5445,1.5446,1.54445,1.5445,8600000.0
2009-09-07 23:20:00,1.54445,1.54445,1.54445,1.54445,1000000.0
2009-09-07 23:21:00,1.54435,1.54435,1.54435,1.54435,6400000.0
2009-09-07 23:22:00,1.5445,1.5447,1.5444,1.5447,9000000.0
2009-09-07 23:23:00,1.54465,1.5447,1.54465,1.5447,3200000.0
2009-09-07 23:24:00,1.5448,1.5448,1.5448,1.5448,1000000.0
2009-09-07 23:25:00,1.54495,1.5451,1.5447,1.5447,6800000.0
2009-09-07 23:26:00,1.54465,1.5447,1.54465,1.54465,19200000.0
2009-09-07 23:27:00,1.54465,1.54465,1.54425,1.54445,14000000.0
2009-09-07 23:28:00,1.5444,1.54445,1.5444,1.54445,2000000.0
2009-09-07 23:29:00,1.5443,1.54465,1.5443,1.54455,8200000.0
2009-09-07 23:30:00,1.5447,1.54495,1.54335,1.5445,40100000.0
2009-09-07 23:31:00,1.5446,1.5446,1.5446,1.5446,3000000.0
2009-09-07 23:32:00,1.5446,1.5446,1.54435,1.54435,2600000.0
2009-09-07 23:33:00,1.5446,1.5446,1.54335,1.54335,11600000.0
2009-09-07 23:34:00,1.54265,1.54405,1.54265,1.5439,66500000.0
2009-09-07 23:35:00,1.5439,1.54445,1.54385,1.54385,85600000.0
2009-09-07 23:36:00,1.5439,1.5443,1.54385,1.54405,24400000.0
2009-09-07 23:37:00,1.54405,1.54415,1.54405,1.54415,8200000.0
2009-09-07 23:38:00,1.54425,1.5444,1.54425,1.5444,8900000.0
2009-09-07 23:39:00,1.5443,1.5445,1.5443,1.5443,24100000.0
2009-09-07 23:40:00,1.5443,1.5443,1.5443,1.5443,4800000.0
2009-09-07 23:41:00,1.54395,1.54396,1.54395,1.54396,38500000.0
2009-09-07 23:42:00,1.5443,1.54455,1.5443,1.5445,38500000.0
2009-09-07 23:43:00,1.5445,1.5445,1.5444,1.5445,20300000.0
2009-09-07 23:44:00,1.5444,1.5447,1.5444,1.54455,63900000.0
2009-09-07 23:45:00,1.54455,1.54455,1.5445,1.5445,8100000.0
2009-09-07 23:46:00,1.5445,1.5446,1.54445,1.54445,17600000.0
2009-09-07 23:47:00,1.54445,1.54455,1.54445,1.54455,10600000.0
2009-09-07 23:48:00,1.54455,1.54455,1.54445,1.54445,10000000.0
2009-09-07 23:49:00,1.5446,1.5446,1.5443,1.5445,20400000.0
2009-09-07 23:50:00,1.54465,1.54475,1.54425,1.54435,21800000.0
2009-09-07 23:51:00,1.54445,1.54455,1.54445,1.54455,16000000.0
2009-09-07 23:52:00,1.54465,1.54475,1.54465,1.5447,32000000.0
2009-09-07 23:53:00,1.54485,1.54485,1.5446,1.5446,34000000.0
2009-09-07 23:54:00,1.54465,1.54485,1.5439,1.5439,31100000.0
2009-09-07 23:55:00,1.54405,1.5441,1.54405,1.5441,4000000.0
2009-09-07 23:56:00,1.544,1.544,1.544,1.544,3200000.0
2009-09-07 23:57:00,1.544,1.544,1.544,1.544,16000000.0
2009-09-07 23:58:00,1.544,1.5442,1.544,1.5442,14400000.0
2009-09-07 23:59:00,1.54445,1.54445,1.54415,1.54415,7200000.0
2009-09-08 00:00:00,1.5442,1.5442,1.544,1.5442,18600000.0
2009-09-08 00:01:00,1.5444,1.5445,1.54435,1.54445,11000000.0
2009-09-08 00:02:00,1.54435,1.54435,1.5437,1.5437,23000000.0
2009-09-08 00:03:00,1.5438,1.5438,1.5437,1.5437,13000000.0
2009-09-08 00:04:00,1.5437,1.5438,1.54355,1.54365,23400000.0
2009-09-08 00:05:00,1.54365,1.5441,1.54365,1.5441,17400000.0
2009-09-08 00:06:00,1.54405,1.54445,1.54405,1.54445,19000000.0
2009-09-08 00:07:00,1.5442,1.54435,1.5442,1.54435,4200000.0
2009-09-08 00:08:00,1.5444,1.5445,1.5444,1.5445,5000000.0
2009-09-08 00:09:00,1.54445,1.54455,1.5444,1.5445,12000000.0
2009-09-08 00:10:00,1.54455,1.54455,1.5444,1.5444,9000000.0
2009-09-08 00:11:00,1.54455,1.5446,1.54455,1.54455,3000000.0
2009-09-08 00:12:00,1.5443,1.5445,1.5442,1.5444,15600000.0
2009-09-08 00:13:00,1.54445,1.54455,1.54425,1.5443,13000000.0
2009-09-08 00:14:00,1.5443,1.54445,1.5442,1.5444,13000000.0
2009-09-08 00:15:00,1.54425,1.5445,1.54415,1.5443,38000000.0
2009-09-08 00:16:00,1.54425,1.54465,1.54425,1.5445,18000000.0
2009-09-08 00:17:00,1.5446,1.5446,1.54435,1.54445,10000000.0
2009-09-08 00:18:00,1.54435,1.54435,1.5443,1.5443,3000000.0
2009-09-08 00:19:00,1.5443,1.5443,1.5443,1.5443,5000000.0
2009-09-08 00:20:00,1.5443,1.5446,1.5443,1.5443,24000000.0
2009-09-08 00:21:00,1.5443,1.5444,1.5443,1.5444,6000000.0
2009-09-08 00:22:00,1.5444,1.5446,1.54415,1.5443,28000000.0
2009-09-08 00:23:00,1.54435,1.54465,1.54435,1.54455,9000000.0
2009-09-08 00:24:00,1.54445,1.54445,1.54415,1.5443,20000000.0
2009-09-08 00:25:00,1.5442,1.5445,1.5442,1.54445,13600000.0
2009-09-08 00:26:00,1.5444,1.5446,1.5444,1.54445,13000000.0
2009-09-08 00:27:00,1.54445,1.54475,1.54445,1.54475,8000000.0
2009-09-08 00:28:00,1.5448,1.5449,1.5447,1.5449,21900000.0
2009-09-08 00:29:00,1.545,1.545,1.54495,1.54495,2000000.0
2009-09-08 00:30:00,1.5449,1.54495,1.54475,1.54475,20100000.0
2009-09-08 00:31:00,1.5448,1.5448,1.5448,1.5448,1000000.0
2009-09-08 00:32:00,1.54475,1.5449,1.54475,1.5449,4000000.0
2009-09-08 00:33:00,1.54485,1.54495,1.54465,1.54495,26800000.0
2009-09-08 00:34:00,1.5449,1.5449,1.54475,1.5448,6800000.0
2009-09-08 00:35:00,1.54475,1.545,1.54475,1.545,3600000.0
2009-09-08 00:36:00,1.54495,1.54495,1.54495,1.54495,1000000.0
2009-09-08 00:37:00,1.54495,1.545,1.54495,1.545,3000000.0
2009-09-08 00:38:00,1.5446,1.5446,1.54456,1.54456,70800000.0
2009-09-08 00:39:00,1.54465,1.54465,1.544,1.5444,70800000.0
2009-09-08 00:40:00,1.54445,1.5449,1.5444,1.5449,23600000.0
2009-09-08 00:41:00,1.5448,1.5449,1.5448,1.5449,5000000.0
2009-09-08 00:42:00,1.54485,1.5449,1.54485,1.5449,2000000.0
2009-09-08 00:43:00,1.5449,1.54495,1.5449,1.54495,2800000.0
2009-09-08 00:44:00,1.5449,1.54495,1.5449,1.54495,2800000.0
2009-09-08 00:45:00,1.5449,1.5449,1.5448,1.5449,4200000.0
2009-09-08 00:46:00,1.54495,1.54495,1.5449,1.5449,12000000.0
2009-09-08 00:47:00,1.54495,1.545,1.5449,1.545,9000000.0
2009-09-08 00:48:00,1.5451,1.54525,1.5451,1.54515,15000000.0
2009-09-08 00:49:00,1.5452,1.5453,1.5452,1.54525,5000000.0
2009-09-08 00:50:00,1.54515,1.54535,1.54515,1.54535,4000000.0
2009-09-08 00:51:00,1.5452,1.54535,1.5452,1.54535,8000000.0
2009-09-08 00:52:00,1.54545,1.54545,1.54495,1.54495,33000000.0
2009-09-08 00:53:00,1.5448,1.5451,1.5446,1.5451,22000000.0
2009-09-08 00:54:00,1.54495,1.5452,1.5439,1.54485,74600000.0
2009-09-08 00:55:00,1.5449,1.54535,1.5449,1.54535,29400000.0
2009-09-08 00:56:00,1.54535,1.54535,1.5452,1.5452,12000000.0
2009-09-08 00:57:00,1.5452,1.5452,1.54505,1.54505,3400000.0
2009-09-08 00:58:00,1.5451,1.5452,1.54505,1.5451,9000000.0
2009-09-08 00:59:00,1.5451,1.54525,1.54505,1.54525,23000000.0
2009-09-08 01:00:00,1.54525,1.54545,1.5451,1.54535,24100000.0
2009-09-08 01:01:00,1.5454,1.54545,1.5454,1.54545,6000000.0
2009-09-08 01:02:00,1.5454,1.54605,1.5443,1.5456,265500000.0
2009-09-08 01:03:00,1.5455,1.54555,1.54455,1.54515,211600000.0
2009-09-08 01:04:00,1.54515,1.54535,1.54445,1.5445,40300000.0
2009-09-08 01:05:00,1.5445,1.54525,1.5445,1.5452,22200000.0
2009-09-08 01:06:00,1.54515,1.54515,1.54515,1.54515,5600000.0
2009-09-08 01:07:00,1.54515,1.5454,1.54495,1.545,45000000.0
2009-09-08 01:08:00,1.5449,1.5449,1.5449,1.5449,1000000.0
2009-09-08 01:09:00,1.54485,1.54505,1.54485,1.54505,11200000.0
2009-09-08 01:10:00,1.54505,1.5451,1.54505,1.5451,5700000.0
2009-09-08 01:11:00,1.54505,1.5452,1.5446,1.5446,45100000.0
2009-09-08 01:12:00,1.5447,1.54505,1.54465,1.54505,36200000.0
2009-09-08 01:13:00,1.54505,1.54515,1.54505,1.54515,14400000.0
2009-09-08 01:14:00,1.54505,1.54515,1.54505,1.5451,14700000.0
2009-09-08 01:15:00,1.5451,1.5453,1.54505,1.54525,25400000.0
2009-09-08 01:16:00,1.5453,1.54575,1.54525,1.54575,18400000.0
2009-09-08 01:17:00,1.5457,1.5457,1.5452,1.5452,18800000.0
2009-09-08 01:18:00,1.5452,1.54535,1.54505,1.5453,31400000.0
2009-09-08 01:19:00,1.54535,1.5456,1.54515,1.5456,42000000.0
2009-09-08 01:20:00,1.5457,1.5457,1.54525,1.54525,26800000.0
2009-09-08 01:21:00,1.54535,1.54585,1.54535,1.54585,27200000.0
2009-09-08 01:22:00,1.5458,1.5458,1.5457,1.5458,11200000.0
2009-09-08 01:23:00,1.5458,1.5458,1.54575,1.54575,10000000.0
2009-09-08 01:24:00,1.5457,1.5459,1.5457,1.5459,13800000.0
2009-09-08 01:25:00,1.546,1.546,1.54585,1.54585,11800000.0
2009-09-08 01:26:00,1.5458,1.5458,1.5448,1.5449,54400000.0
2009-09-08 01:27:00,1.5449,1.5457,1.5449,1.5457,58500000.0
2009-09-08 01:28:00,1.5457,1.5457,1.5452,1.5452,48000000.0
2009-09-08 01:29:00,1.5453,1.54545,1.5453,1.54545,62600000.0
2009-09-08 01:30:00,1.54545,1.5458,1.54545,1.54565,35500000.0
2009-09-08 01:31:00,1.54555,1.54565,1.54555,1.54555,23000000.0
2009-09-08 01:32:00,1.5456,1.54565,1.54555,1.54555,23600000.0
2009-09-08 01:33:00,1.54565,1.54565,1.54545,1.5456,15900000.0
2009-09-08 01:34:00,1.54555,1.5457,1.54555,1.5457,12900000.0
2009-09-08 01:35:00,1.5457,1.5458,1.5457,1.5457,18200000.0
2009-09-08 01:36:00,1.54575,1.5459,1.54555,1.54565,19300000.0
2009-09-08 01:37:00,1.5456,1.5458,1.5455,1.5458,24700000.0
2009-09-08 01:38:00,1.5458,1.54615,1.5458,1.54615,34600000.0
2009-09-08 01:39:00,1.54605,1.54625,1.54605,1.54625,15000000.0
2009-09-08 01:40:00,1.54625,1.5463,1.54595,1.54595,21300000.0
2009-09-08 01:41:00,1.5459,1.546,1.54585,1.5459,52400000.0
2009-09-08 01:42:00,1.5459,1.54595,1.5458,1.5458,27000000.0
2009-09-08 01:43:00,1.54595,1.54595,1.54595,1.54595,1600000.0
2009-09-08 01:44:00,1.54595,1.54595,1.5458,1.54595,30100000.0
2009-09-08 01:45:00,1.5458,1.5458,1.5458,1.5458,15300000.0
2009-09-08 01:46:00,1.5458,1.5458,1.5458,1.5458,3200000.0
2009-09-08 01:47:00,1.5459,1.54605,1.5458,1.54595,20300000.0
2009-09-08 01:48:00,1.54595,1.54595,1.5458,1.5458,37900000.0
2009-09-08 01:49:00,1.5458,1.5458,1.54565,1.54575,16700000.0
2009-09-08 01:50:00,1.54575,1.54575,1.54565,1.54565,14300000.0
2009-09-08 01:51:00,1.5456,1.5456,1.5453,1.5453,20700000.0
2009-09-08 01:52:00,1.5453,1.54535,1.54525,1.54535,37300000.0
2009-09-08 01:53:00,1.54535,1.54535,1.54525,1.5453,21700000.0
2009-09-08 01:54:00,1.54525,1.54535,1.54515,1.54525,69400000.0
2009-09-08 01:55:00,1.54515,1.5455,1.54515,1.5455,54700000.0
2009-09-08 01:56:00,1.54545,1.54555,1.54525,1.5455,49600000.0
2009-09-08 01:57:00,1.5455,1.54555,1.54525,1.5455,40000000.0
2009-09-08 01:58:00,1.54545,1.54545,1.5453,1.5454,29400000.0
2009-09-08 01:59:00,1.54545,1.5457,1.54535,1.5457,28800000.0
2009-09-08 02:00:00,1.5456,1.5458,1.5454,1.5455,78800000.0
2009-09-08 02:01:00,1.5456,1.5456,1.54545,1.5456,73800000.0
2009-09-08 02:02:00,1.5456,1.5456,1.54555,1.5456,23200000.0
2009-09-08 02:03:00,1.54565,1.5457,1.54555,1.5457,9800000.0
2009-09-08 02:04:00,1.5458,1.546,1.5457,1.546,23200000.0
2009-09-08 02:05:00,1.546,1.546,1.54525,1.5453,54900000.0
2009-09-08 02:06:00,1.54555,1.54555,1.54525,1.5454,32600000.0
2009-09-08 02:07:00,1.54535,1.5455,1.5452,1.5453,33400000.0
2009-09-08 02:08:00,1.54535,1.54545,1.5451,1.5451,25400000.0
2009-09-08 02:09:00,1.54515,1.54525,1.5451,1.5452,21000000.0
2009-09-08 02:10:00,1.5451,1.5451,1.54505,1.54505,42800000.0
2009-09-08 02:11:00,1.5451,1.54535,1.5449,1.54535,29400000.0
2009-09-08 02:12:00,1.54535,1.5456,1.54535,1.5455,24600000.0
2009-09-08 02:13:00,1.5456,1.5465,1.54555,1.5465,85400000.0
2009-09-08 02:14:00,1.5465,1.5466,1.54595,1.54595,75300000.0
2009-09-08 02:15:00,1.546,1.54615,1.54575,1.54585,47900000.0
2009-09-08 02:16:00,1.54595,1.54615,1.5458,1.54595,77600000.0
2009-09-08 02:17:00,1.546,1.54615,1.5459,1.54595,18400000.0
2009-09-08 02:18:00,1.546,1.54625,1.54585,1.5461,43100000.0
2009-09-08 02:19:00,1.54615,1.5462,1.5459,1.5459,47200000.0
2009-09-08 02:20:00,1.54585,1.546,1.5458,1.546,51600000.0
2009-09-08 02:21:00,1.54615,1.54635,1.54615,1.5463,27200000.0
2009-09-08 02:22:00,1.5462,1.5462,1.5459,1.54595,32400000.0
2009-09-08 02:23:00,1.546,1.54625,1.5457,1.5458,106000000.0
2009-09-08 02:24:00,1.5458,1.54625,1.54565,1.54625,101900000.0
2009-09-08 02:25:00,1.5462,1.5462,1.546,1.546,29000000.0
2009-09-08 02:26:00,1.546,1.54625,1.546,1.5461,17200000.0
2009-09-08 02:27:00,1.5461,1.5462,1.54595,1.54595,57000000.0
2009-09-08 02:28:00,1.54595,1.5461,1.54585,1.5459,41000000.0
2009-09-08 02:29:00,1.54585,1.54605,1.54585,1.54595,13600000.0
2009-09-08 02:30:00,1.546,1.5461,1.5458,1.5458,52800000.0
2009-09-08 02:31:00,1.5458,1.546,1.5458,1.546,4400000.0
2009-09-08 02:32:00,1.54605,1.54605,1.5458,1.54595,44800000.0
2009-09-08 02:33:00,1.54595,1.54595,1.5458,1.5459,41300000.0
2009-09-08 02:34:00,1.5459,1.5459,1.5458,1.5459,14400000.0
2009-09-08 02:35:00,1.5459,1.5459,1.5458,1.5458,27300000.0
2009-09-08 02:36:00,1.5458,1.5458,1.54565,1.5458,17000000.0
2009-09-08 02:37:00,1.5458,1.546,1.5458,1.5458,38800000.0
2009-09-08 02:38:00,1.5458,1.546,1.5458,1.546,29300000.0
2009-09-08 02:39:00,1.546,1.546,1.5458,1.5459,37200000.0
2009-09-08 02:40:00,1.5459,1.546,1.5459,1.5459,20400000.0
2009-09-08 02:41:00,1.5459,1.54605,1.5459,1.54605,9800000.0
2009-09-08 02:42:00,1.54605,1.54605,1.54605,1.54605,1600000.0
2009-09-08 02:43:00,1.54559,1.54559,1.54559,1.54559,23400000.0
2009-09-08 02:44:00,1.54553,1.5456,1.54553,1.54559,23400000.0
2009-09-08 02:45:00,1.54605,1.54625,1.546,1.54625,23400000.0
2009-09-08 02:46:00,1.54625,1.54625,1.5459,1.5459,20400000.0
2009-09-08 02:47:00,1.546,1.546,1.5459,1.5459,21200000.0
2009-09-08 02:48:00,1.5458,1.54595,1.5458,1.54595,2600000.0
2009-09-08 02:49:00,1.54605,1.5461,1.54585,1.54595,56600000.0
2009-09-08 02:50:00,1.5459,1.5461,1.5459,1.5461,22400000.0
2009-09-08 02:51:00,1.54615,1.54625,1.5461,1.5461,38300000.0
2009-09-08 02:52:00,1.5461,1.5462,1.54605,1.54615,20700000.0
2009-09-08 02:53:00,1.54615,1.54635,1.546,1.546,33800000.0
2009-09-08 02:54:00,1.5461,1.5461,1.54575,1.54575,55500000.0
2009-09-08 02:55:00,1.5458,1.54655,1.54555,1.5459,93000000.0
2009-09-08 02:56:00,1.54595,1.54605,1.54565,1.54575,66100000.0
2009-09-08 02:57:00,1.54575,1.54575,1.5455,1.5456,77900000.0
2009-09-08 02:58:00,1.5456,1.5456,1.54545,1.5455,44100000.0
2009-09-08 02:59:00,1.5456,1.5459,1.54555,1.54575,74700000.0
2009-09-08 03:00:00,1.5457,1.5457,1.54565,1.5457,16200000.0
2009-09-08 03:01:00,1.5457,1.5459,1.54565,1.5457,56300000.0
2009-09-08 03:02:00,1.5458,1.5458,1.54545,1.54545,82400000.0
2009-09-08 03:03:00,1.54545,1.54545,1.54515,1.5452,64000000.0
2009-09-08 03:04:00,1.5453,1.5453,1.5452,1.5453,6400000.0
2009-09-08 03:05:00,1.5451,1.54535,1.545,1.54515,56800000.0
2009-09-08 03:06:00,1.54515,1.5453,1.5451,1.5453,30600000.0
2009-09-08 03:07:00,1.5453,1.5454,1.54505,1.5452,26600000.0
2009-09-08 03:08:00,1.54525,1.5453,1.5452,1.54525,25900000.0
2009-09-08 03:09:00,1.5453,1.54555,1.5453,1.54535,16800000.0
2009-09-08 03:10:00,1.5454,1.54565,1.5454,1.5455,39200000.0
2009-09-08 03:11:00,1.54555,1.54585,1.5454,1.54575,46300000.0
2009-09-08 03:12:00,1.5457,1.5458,1.54545,1.5456,67400000.0
2009-09-08 03:13:00,1.5456,1.5457,1.5455,1.5456,39500000.0
2009-09-08 03:14:00,1.5456,1.5457,1.5453,1.5456,53100000.0
2009-09-08 03:15:00,1.54555,1.5456,1.5453,1.5453,37800000.0
2009-09-08 03:16:00,1.5453,1.5453,1.54505,1.54515,38100000.0
2009-09-08 03:17:00,1.54515,1.5452,1.54495,1.54505,27200000.0
2009-09-08 03:18:00,1.5451,1.54525,1.54505,1.54525,47400000.0
2009-09-08 03:19:00,1.54525,1.54535,1.54525,1.54525,26400000.0
2009-09-08 03:20:00,1.54525,1.5455,1.54515,1.5455,25600000.0
2009-09-08 03:21:00,1.54555,1.54555,1.5453,1.5453,3200000.0
2009-09-08 03:22:00,1.54535,1.54555,1.54535,1.54545,24200000.0
2009-09-08 03:23:00,1.5451,1.54525,1.54505,1.54525,5900000.0
2009-09-08 03:24:00,1.5454,1.54565,1.54535,1.54555,49000000.0
2009-09-08 03:25:00,1.54555,1.54565,1.54535,1.5455,76200000.0
2009-09-08 03:26:00,1.5455,1.54565,1.54545,1.54565,48800000.0
2009-09-08 03:27:00,1.5457,1.5457,1.54565,1.54565,21400000.0
2009-09-08 03:28:00,1.5457,1.5459,1.54555,1.5456,36900000.0
2009-09-08 03:29:00,1.54555,1.54635,1.5455,1.5462,100500000.0
2009-09-08 03:30:00,1.5462,1.54635,1.54605,1.5462,74900000.0
2009-09-08 03:31:00,1.5462,1.5462,1.546,1.546,66200000.0
2009-09-08 03:32:00,1.546,1.5461,1.54575,1.5458,64200000.0
2009-09-08 03:33:00,1.5457,1.5459,1.5457,1.54585,65200000.0
2009-09-08 03:34:00,1.5458,1.54585,1.54575,1.54585,26000000.0
2009-09-08 03:35:00,1.5459,1.54595,1.5459,1.54595,29700000.0
2009-09-08 03:36:00,1.54595,1.54605,1.54585,1.546,51600000.0
2009-09-08 03:37:00,1.546,1.54615,1.546,1.5461,9600000.0
2009-09-08 03:38:00,1.5461,1.54615,1.546,1.54615,38600000.0
2009-09-08 03:39:00,1.54615,1.54665,1.54605,1.54655,110200000.0
2009-09-08 03:40:00,1.5465,1.54725,1.5465,1.547,218800000.0
2009-09-08 03:41:00,1.547,1.547,1.54665,1.54675,192600000.0
2009-09-08 03:42:00,1.54675,1.54705,1.54665,1.54675,366600000.0
2009-09-08 03:43:00,1.5467,1.5469,1.5465,1.5469,139400000.0
2009-09-08 03:44:00,1.5469,1.54705,1.54645,1.5467,254900000.0
2009-09-08 03:45:00,1.54675,1.54675,1.54665,1.54665,43800000.0
2009-09-08 03:46:00,1.54665,1.54675,1.5465,1.54675,50600000.0
2009-09-08 03:47:00,1.5467,1.54695,1.5467,1.54695,183600000.0
2009-09-08 03:48:00,1.54695,1.547,1.5469,1.5469,199000000.0
2009-09-08 03:49:00,1.5469,1.54695,1.5464,1.54675,232800000.0
2009-09-08 03:50:00,1.54675,1.54675,1.5466,1.5467,64800000.0
2009-09-08 03:51:00,1.5467,1.547,1.5467,1.547,181600000.0
2009-09-08 03:52:00,1.547,1.547,1.5469,1.5469,199000000.0
2009-09-08 03:53:00,1.5469,1.54705,1.5469,1.5469,222900000.0
2009-09-08 03:54:00,1.5469,1.5469,1.54665,1.54685,103900000.0
2009-09-08 03:55:00,1.54685,1.54685,1.54675,1.54675,53000000.0
2009-09-08 03:56:00,1.54675,1.54675,1.5467,1.5467,7000000.0
2009-09-08 03:57:00,1.5467,1.5469,1.54665,1.5467,28800000.0
2009-09-08 03:58:00,1.54655,1.54655,1.54645,1.54655,16400000.0
2009-09-08 03:59:00,1.54655,1.54685,1.54655,1.5467,171600000.0
2009-09-08 04:00:00,1.5467,1.5468,1.5464,1.5465,143600000.0
2009-09-08 04:01:00,1.5465,1.5468,1.54625,1.5464,202100000.0
2009-09-08 04:02:00,1.5464,1.54675,1.5463,1.54665,177800000.0
2009-09-08 04:03:00,1.54665,1.54665,1.54605,1.5463,39300000.0
2009-09-08 04:04:00,1.54635,1.5464,1.54615,1.54615,31500000.0
2009-09-08 04:05:00,1.5461,1.5463,1.54595,1.54595,65600000.0
2009-09-08 04:06:00,1.54595,1.5461,1.54565,1.54595,50900000.0
2009-09-08 04:07:00,1.54595,1.54595,1.5457,1.54595,23500000.0
2009-09-08 04:08:00,1.5459,1.546,1.5458,1.546,30300000.0
2009-09-08 04:09:00,1.546,1.546,1.546,1.546,23000000.0
2009-09-08 04:10:00,1.546,1.5462,1.546,1.5462,53500000.0
2009-09-08 04:11:00,1.5462,1.54625,1.5462,1.5462,23000000.0
2009-09-08 04:12:00,1.5462,1.54635,1.5462,1.54625,29600000.0
2009-09-08 04:13:00,1.5462,1.54625,1.5462,1.5462,22000000.0
2009-09-08 04:14:00,1.5462,1.5462,1.5462,1.5462,8000000.0
2009-09-08 04:15:00,1.5462,1.54625,1.5462,1.5462,31200000.0
2009-09-08 04:16:00,1.5462,1.5463,1.5462,1.5462,17800000.0
2009-09-08 04:17:00,1.5462,1.5462,1.5462,1.5462,8000000.0
2009-09-08 04:18:00,1.5462,1.5463,1.5462,1.5463,16400000.0
2009-09-08 04:19:00,1.54625,1.54635,1.5462,1.54625,53400000.0
2009-09-08 04:20:00,1.54625,1.5465,1.5462,1.54625,56600000.0
2009-09-08 04:21:00,1.5462,1.54625,1.5462,1.54625,54600000.0
2009-09-08 04:22:00,1.5463,1.5463,1.5462,1.5462,22200000.0
2009-09-08 04:23:00,1.5462,1.5462,1.5462,1.5462,8000000.0
2009-09-08 04:24:00,1.5462,1.5462,1.5462,1.5462,1000000.0
2009-09-08 04:25:00,1.5462,1.5462,1.5462,1.5462,1000000.0
2009-09-08 04:26:00,1.54625,1.54645,1.54615,1.5462,22600000.0
2009-09-08 04:27:00,1.5462,1.5462,1.5461,1.5462,27300000.0
2009-09-08 04:28:00,1.5462,1.5462,1.54545,1.54555,13600000.0
2009-09-08 04:29:00,1.54555,1.5457,1.54555,1.54565,18500000.0
2009-09-08 04:30:00,1.5457,1.5458,1.54555,1.54565,59000000.0
2009-09-08 04:31:00,1.54565,1.54595,1.54555,1.5458,99500000.0
2009-09-08 04:32:00,1.54585,1.54595,1.54585,1.5459,44600000.0
2009-09-08 04:33:00,1.54595,1.5462,1.54585,1.54605,57800000.0
2009-09-08 04:34:00,1.54605,1.5461,1.546,1.5461,11200000.0
2009-09-08 04:35:00,1.5461,1.5463,1.54605,1.54625,19000000.0
2009-09-08 04:36:00,1.54625,1.54635,1.54615,1.54625,27000000.0
2009-09-08 04:37:00,1.5462,1.5462,1.54585,1.54595,31000000.0
2009-09-08 04:38:00,1.54595,1.5463,1.54585,1.5461,77600000.0
2009-09-08 04:39:00,1.5461,1.5461,1.546,1.5461,15800000.0
2009-09-08 04:40:00,1.546,1.54605,1.5459,1.546,10000000.0
2009-09-08 04:41:00,1.546,1.546,1.54595,1.54595,10000000.0
2009-09-08 04:42:00,1.546,1.546,1.5459,1.546,31000000.0
2009-09-08 04:43:00,1.5459,1.546,1.5458,1.54595,26100000.0
2009-09-08 04:44:00,1.546,1.546,1.5456,1.5458,27700000.0
2009-09-08 04:45:00,1.54575,1.5458,1.54575,1.5458,12000000.0
2009-09-08 04:46:00,1.54575,1.5458,1.54575,1.5458,11000000.0
2009-09-08 04:47:00,1.5458,1.5458,1.5457,1.54575,5000000.0
2009-09-08 04:48:00,1.5458,1.5458,1.5456,1.5456,3000000.0
2009-09-08 04:49:00,1.5456,1.5456,1.5455,1.5455,9000000.0
2009-09-08 04:50:00,1.54545,1.54555,1.54535,1.54535,5600000.0
2009-09-08 04:51:00,1.54545,1.54545,1.54535,1.54535,10000000.0
2009-09-08 04:52:00,1.54545,1.5456,1.54545,1.5455,21600000.0
2009-09-08 04:53:00,1.54555,1.54595,1.54545,1.54595,25800000.0
2009-09-08 04:54:00,1.54585,1.54585,1.5457,1.54575,11800000.0
2009-09-08 04:55:00,1.54585,1.54585,1.54575,1.5458,8000000.0
2009-09-08 04:56:00,1.5458,1.5459,1.5456,1.5456,18000000.0
2009-09-08 04:57:00,1.54565,1.5459,1.5456,1.5458,33700000.0
2009-09-08 04:58:00,1.5458,1.546,1.5458,1.54595,68800000.0
2009-09-08 04:59:00,1.54595,1.54605,1.54595,1.546,43600000.0
2009-09-08 05:00:00,1.546,1.546,1.54595,1.546,11800000.0
2009-09-08 05:01:00,1.54595,1.54595,1.54595,1.54595,1600000.0
2009-09-08 05:02:00,1.54605,1.5461,1.546,1.5461,8700000.0
2009-09-08 05:03:00,1.5461,1.5461,1.54605,1.54605,21600000.0
2009-09-08 05:04:00,1.5461,1.5461,1.54565,1.54585,21400000.0
2009-09-08 05:05:00,1.5459,1.5459,1.54585,1.5459,3000000.0
2009-09-08 05:06:00,1.54585,1.5459,1.54585,1.54585,5000000.0
2009-09-08 05:07:00,1.5459,1.5459,1.54585,1.5459,11000000.0
2009-09-08 05:08:00,1.54534,1.54536,1.54534,1.54535,17900000.0
2009-09-08 05:09:00,1.54575,1.5458,1.54575,1.5458,17900000.0
2009-09-08 05:10:00,1.5458,1.5458,1.5458,1.5458,19000000.0
2009-09-08 05:11:00,1.5458,1.5458,1.5458,1.5458,7000000.0
2009-09-08 05:12:00,1.5458,1.5458,1.5458,1.5458,11000000.0
2009-09-08 05:13:00,1.5458,1.5458,1.5458,1.5458,23000000.0
2009-09-08 05:14:00,1.5458,1.5458,1.5458,1.5458,15000000.0
2009-09-08 05:15:00,1.5458,1.5458,1.5458,1.5458,7000000.0
2009-09-08 05:16:00,1.5458,1.5458,1.5458,1.5458,18000000.0
2009-09-08 05:17:00,1.5458,1.5458,1.5458,1.5458,11000000.0
2009-09-08 05:18:00,1.5458,1.5458,1.5458,1.5458,6000000.0
2009-09-08 05:19:00,1.5458,1.5458,1.5458,1.5458,5000000.0
2009-09-08 05:20:00,1.5458,1.5458,1.5458,1.5458,9000000.0
2009-09-08 05:21:00,1.5458,1.5458,1.5458,1.5458,2000000.0
2009-09-08 05:22:00,1.5458,1.5458,1.5453,1.54535,14900000.0
2009-09-08 05:23:00,1.5458,1.5458,1.5458,1.5458,8000000.0
2009-09-08 05:24:00,1.5458,1.5458,1.5458,1.5458,1000000.0
2009-09-08 05:25:00,1.5458,1.5458,1.5458,1.5458,1000000.0
2009-09-08 05:26:00,1.5458,1.5458,1.5458,1.5458,20000000.0
2009-09-08 05:27:00,1.5458,1.5458,1.5458,1.5458,8000000.0
2009-09-08 05:28:00,1.54522,1.54524,1.5452,1.5452,12400000.0
2009-09-08 05:29:00,1.5458,1.54585,1.5458,1.5458,12400000.0
2009-09-08 05:30:00,1.5458,1.5461,1.5458,1.54605,47400000.0
2009-09-08 05:31:00,1.54605,1.54615,1.5458,1.5458,57200000.0
2009-09-08 05:32:00,1.5458,1.5458,1.5458,1.5458,15000000.0
2009-09-08 05:33:00,1.5458,1.5459,1.5458,1.5458,7000000.0
2009-09-08 05:34:00,1.5458,1.54585,1.5458,1.5458,16500000.0
2009-09-08 05:35:00,1.5458,1.54595,1.5458,1.54585,12000000.0
2009-09-08 05:36:00,1.5459,1.54595,1.54585,1.5459,12200000.0
2009-09-08 05:37:00,1.54585,1.54585,1.5458,1.5458,10900000.0
2009-09-08 05:38:00,1.5458,1.5458,1.5458,1.5458,8000000.0
2009-09-08 05:39:00,1.5458,1.5458,1.5458,1.5458,11000000.0
2009-09-08 05:40:00,1.5458,1.5458,1.54455,1.5453,24000000.0
2009-09-08 05:41:00,1.5453,1.5455,1.54495,1.5455,51400000.0
2009-09-08 05:42:00,1.5455,1.5455,1.5455,1.5455,23000000.0
2009-09-08 05:43:00,1.5455,1.5455,1.5455,1.5455,17000000.0
2009-09-08 05:44:00,1.5455,1.54555,1.5455,1.54555,57000000.0
2009-09-08 05:45:00,1.54555,1.54555,1.54465,1.5448,36800000.0
2009-09-08 05:46:00,1.54485,1.54535,1.54485,1.54525,39600000.0
2009-09-08 05:47:00,1.54535,1.54535,1.54505,1.54505,41600000.0
2009-09-08 05:48:00,1.545,1.54535,1.545,1.54535,53000000.0
2009-09-08 05:49:00,1.54535,1.54535,1.5453,1.54535,33200000.0
2009-09-08 05:50:00,1.54535,1.54535,1.54535,1.54535,8200000.0
2009-09-08 05:51:00,1.54525,1.54525,1.54475,1.54475,20400000.0
2009-09-08 05:52:00,1.5449,1.545,1.5449,1.545,26200000.0
2009-09-08 05:53:00,1.54495,1.545,1.54495,1.54495,23400000.0
2009-09-08 05:54:00,1.54495,1.545,1.54495,1.545,5000000.0
2009-09-08 05:55:00,1.545,1.5451,1.545,1.545,6200000.0
2009-09-08 05:56:00,1.545,1.545,1.545,1.545,6800000.0
2009-09-08 05:57:00,1.545,1.54535,1.545,1.54525,25800000.0
2009-09-08 05:58:00,1.54535,1.54535,1.54505,1.54505,23100000.0
2009-09-08 05:59:00,1.54525,1.54525,1.54525,1.54525,1600000.0
2009-09-08 06:00:00,1.54525,1.54525,1.5449,1.5449,8200000.0
2009-09-08 06:01:00,1.545,1.5453,1.54495,1.5451,28800000.0
2009-09-08 06:02:00,1.5451,1.5451,1.5447,1.545,48000000.0
2009-09-08 06:03:00,1.545,1.54505,1.5449,1.5449,6400000.0
2009-09-08 06:04:00,1.54505,1.54505,1.54505,1.54505,3200000.0
2009-09-08 06:05:00,1.54505,1.54505,1.5449,1.54505,16600000.0
2009-09-08 06:06:00,1.54505,1.54505,1.5449,1.5449,20800000.0
2009-09-08 06:07:00,1.5449,1.54505,1.54475,1.54505,60800000.0
2009-09-08 06:08:00,1.54505,1.54515,1.54495,1.54495,12800000.0
2009-09-08 06:09:00,1.54485,1.5449,1.54485,1.5449,5000000.0
2009-09-08 06:10:00,1.5451,1.5452,1.5451,1.5452,8000000.0
2009-09-08 06:11:00,1.5452,1.5453,1.5449,1.5452,13200000.0
2009-09-08 06:12:00,1.54535,1.54535,1.545,1.545,22400000.0
2009-09-08 06:13:00,1.5451,1.5452,1.545,1.5452,7400000.0
2009-09-08 06:14:00,1.54535,1.54545,1.5452,1.54545,19200000.0
2009-09-08 06:15:00,1.54545,1.54545,1.54485,1.5451,38600000.0
2009-09-08 06:16:00,1.54515,1.54545,1.5451,1.5453,67400000.0
2009-09-08 06:17:00,1.54535,1.54555,1.54515,1.54555,60400000.0
2009-09-08 06:18:00,1.5455,1.54565,1.5454,1.5455,33600000.0
2009-09-08 06:19:00,1.5453,1.5453,1.54515,1.5452,34000000.0
2009-09-08 06:20:00,1.54525,1.54525,1.5452,1.54525,33600000.0
2009-09-08 06:21:00,1.54525,1.54525,1.5452,1.54525,9600000.0
2009-09-08 06:22:00,1.5452,1.54535,1.5451,1.5452,31200000.0
2009-09-08 06:23:00,1.5452,1.54525,1.54515,1.54525,35400000.0
2009-09-08 06:24:00,1.5453,1.5453,1.54515,1.54525,47700000.0
2009-09-08 06:25:00,1.54525,1.5454,1.5452,1.5454,62900000.0
2009-09-08 06:26:00,1.5454,1.54555,1.54535,1.5454,31500000.0
2009-09-08 06:27:00,1.54555,1.54555,1.5454,1.54545,58500000.0
2009-09-08 06:28:00,1.54555,1.54555,1.5453,1.5453,85400000.0
2009-09-08 06:29:00,1.5453,1.54555,1.54525,1.54555,89700000.0
2009-09-08 06:30:00,1.54555,1.54565,1.5453,1.54565,71200000.0
2009-09-08 06:31:00,1.5456,1.5458,1.5456,1.5457,50200000.0
2009-09-08 06:32:00,1.5457,1.54595,1.5457,1.5458,61200000.0
2009-09-08 06:33:00,1.5459,1.5459,1.5458,1.5458,40900000.0
2009-09-08 06:34:00,1.5458,1.54585,1.54555,1.5457,92600000.0
2009-09-08 06:35:00,1.5457,1.5457,1.54545,1.54555,47000000.0
2009-09-08 06:36:00,1.54555,1.54565,1.54555,1.54565,4800000.0
2009-09-08 06:37:00,1.5455,1.54555,1.5455,1.54555,14000000.0
2009-09-08 06:38:00,1.5455,1.54565,1.54545,1.54565,18500000.0
2009-09-08 06:39:00,1.54575,1.546,1.5457,1.54575,56900000.0
2009-09-08 06:40:00,1.54565,1.5461,1.5456,1.5461,50500000.0
2009-09-08 06:41:00,1.546,1.54615,1.546,1.5461,163400000.0
2009-09-08 06:42:00,1.546,1.54615,1.5459,1.54595,90600000.0
2009-09-08 06:43:00,1.54595,1.54605,1.54595,1.54595,15000000.0
2009-09-08 06:44:00,1.54605,1.5461,1.54605,1.5461,11200000.0
2009-09-08 06:45:00,1.5461,1.5461,1.5459,1.5459,11000000.0
2009-09-08 06:46:00,1.54595,1.54595,1.54575,1.54575,24000000.0
2009-09-08 06:47:00,1.54575,1.54595,1.54575,1.54595,32000000.0
2009-09-08 06:48:00,1.5459,1.54595,1.5459,1.54595,9800000.0
2009-09-08 06:49:00,1.54605,1.54605,1.54605,1.54605,1000000.0
2009-09-08 06:50:00,1.546,1.54615,1.546,1.54615,28200000.0
2009-09-08 06:51:00,1.54605,1.5461,1.5459,1.5459,18000000.0
2009-09-08 06:52:00,1.54595,1.546,1.54595,1.546,8000000.0
2009-09-08 06:53:00,1.546,1.546,1.546,1.546,13000000.0
2009-09-08 06:54:00,1.54595,1.54595,1.54585,1.5459,17200000.0
2009-09-08 06:55:00,1.54595,1.54595,1.54585,1.54585,23600000.0
2009-09-08 06:56:00,1.54585,1.54585,1.5457,1.54575,6600000.0
2009-09-08 06:57:00,1.54565,1.54565,1.54565,1.54565,3200000.0
2009-09-08 06:58:00,1.54565,1.54575,1.5455,1.54555,29000000.0
2009-09-08 06:59:00,1.5455,1.5455,1.54545,1.5455,19800000.0
2009-09-08 07:00:00,1.5455,1.54585,1.54545,1.54575,45600000.0
2009-09-08 07:01:00,1.54575,1.54585,1.5457,1.54575,34600000.0
2009-09-08 07:02:00,1.54585,1.54585,1.54565,1.54575,41800000.0
2009-09-08 07:03:00,1.5459,1.5459,1.54575,1.54585,47800000.0
2009-09-08 07:04:00,1.54585,1.546,1.54585,1.54595,13600000.0
2009-09-08 07:05:00,1.5459,1.5461,1.54585,1.54595,49100000.0
2009-09-08 07:06:00,1.5459,1.546,1.5459,1.546,12400000.0
2009-09-08 07:07:00,1.54595,1.54595,1.5459,1.54595,20400000.0
2009-09-08 07:08:00,1.54595,1.546,1.5457,1.5458,56400000.0
2009-09-08 07:09:00,1.5457,1.5458,1.54555,1.54575,50700000.0
2009-09-08 07:10:00,1.5458,1.5458,1.5457,1.5457,37800000.0
2009-09-08 07:11:00,1.5457,1.5458,1.5457,1.5457,25000000.0
2009-09-08 07:12:00,1.54565,1.5457,1.54565,1.5457,4400000.0
2009-09-08 07:13:00,1.54565,1.54565,1.5456,1.5456,6600000.0
2009-09-08 07:14:00,1.5457,1.5458,1.5455,1.54555,37400000.0
2009-09-08 07:15:00,1.54555,1.5458,1.5455,1.5458,77000000.0
2009-09-08 07:16:00,1.54565,1.54585,1.5456,1.54585,47000000.0
2009-09-08 07:17:00,1.54585,1.54585,1.54585,1.54585,4400000.0
2009-09-08 07:18:00,1.5458,1.54585,1.5458,1.54585,7200000.0
2009-09-08 07:19:00,1.5458,1.54585,1.54575,1.54575,24000000.0
2009-09-08 07:20:00,1.54575,1.5458,1.5457,1.5458,14900000.0
2009-09-08 07:21:00,1.5459,1.5459,1.5458,1.5459,19600000.0
2009-09-08 07:22:00,1.54595,1.546,1.5455,1.54555,62800000.0
2009-09-08 07:23:00,1.5455,1.5456,1.54545,1.5456,39800000.0
2009-09-08 07:24:00,1.5456,1.5456,1.5454,1.5455,42600000.0
2009-09-08 07:25:00,1.54555,1.5457,1.5455,1.5456,61600000.0
2009-09-08 07:26:00,1.5456,1.54565,1.5456,1.5456,11000000.0
2009-09-08 07:27:00,1.5456,1.5457,1.5456,1.5457,28700000.0
2009-09-08 07:28:00,1.5457,1.5458,1.5457,1.5457,22600000.0
2009-09-08 07:29:00,1.5457,1.5457,1.5456,1.5456,20400000.0
2009-09-08 07:30:00,1.5456,1.54585,1.5455,1.5457,56900000.0
2009-09-08 07:31:00,1.5457,1.54575,1.5456,1.54565,52800000.0
2009-09-08 07:32:00,1.54565,1.5457,1.54555,1.54565,36600000.0
2009-09-08 07:33:00,1.54565,1.5457,1.54555,1.54565,72900000.0
2009-09-08 07:34:00,1.5457,1.5459,1.5457,1.5458,27800000.0
2009-09-08 07:35:00,1.5459,1.5459,1.54455,1.54475,146300000.0
2009-09-08 07:36:00,1.5447,1.5459,1.54465,1.54575,117800000.0
2009-09-08 07:37:00,1.54575,1.54585,1.54575,1.54575,14400000.0
2009-09-08 07:38:00,1.54575,1.5458,1.5456,1.5457,52600000.0
2009-09-08 07:39:00,1.54575,1.5458,1.5457,1.54575,75400000.0
2009-09-08 07:40:00,1.54575,1.54575,1.5456,1.5456,71600000.0
2009-09-08 07:41:00,1.5456,1.5458,1.5455,1.5456,120100000.0
2009-09-08 07:42:00,1.5457,1.5457,1.5454,1.54545,53700000.0
2009-09-08 07:43:00,1.5455,1.5455,1.54545,1.54545,10200000.0
2009-09-08 07:44:00,1.54545,1.54545,1.54535,1.54545,32800000.0
2009-09-08 07:45:00,1.54545,1.54545,1.5451,1.54515,16700000.0
2009-09-08 07:46:00,1.5452,1.5452,1.54515,1.5452,23000000.0
2009-09-08 07:47:00,1.5452,1.5455,1.5452,1.54545,92900000.0
2009-09-08 07:48:00,1.5455,1.54575,1.54545,1.54575,88800000.0
2009-09-08 07:49:00,1.5457,1.546,1.5453,1.5454,91200000.0
2009-09-08 07:50:00,1.5454,1.5456,1.5454,1.5456,128600000.0
2009-09-08 07:51:00,1.5456,1.5456,1.545,1.5451,94800000.0
2009-09-08 07:52:00,1.54505,1.54525,1.54455,1.5446,98000000.0
2009-09-08 07:53:00,1.5448,1.54535,1.54465,1.54495,148600000.0
2009-09-08 07:54:00,1.545,1.54515,1.545,1.54515,36400000.0
2009-09-08 07:55:00,1.5451,1.5452,1.54505,1.54505,53000000.0
2009-09-08 07:56:00,1.54505,1.54505,1.5449,1.5449,74500000.0
2009-09-08 07:57:00,1.5449,1.54505,1.54485,1.54505,46400000.0
2009-09-08 07:58:00,1.54505,1.5451,1.5444,1.54505,77200000.0
2009-09-08 07:59:00,1.545,1.5451,1.54475,1.54495,63600000.0
2009-09-08 08:00:00,1.54495,1.5453,1.54475,1.54505,110800000.0
2009-09-08 08:01:00,1.54485,1.545,1.5448,1.54485,80200000.0
2009-09-08 08:02:00,1.54485,1.5449,1.54465,1.54475,57600000.0
2009-09-08 08:03:00,1.54475,1.54485,1.5447,1.54475,38600000.0
2009-09-08 08:04:00,1.54475,1.5448,1.54455,1.5446,51200000.0
2009-09-08 08:05:00,1.54455,1.54465,1.5444,1.54445,74800000.0
2009-09-08 08:06:00,1.5444,1.5447,1.5444,1.5446,54400000.0
2009-09-08 08:07:00,1.5447,1.54475,1.54415,1.5445,56000000.0
2009-09-08 08:08:00,1.5445,1.5446,1.54435,1.54445,92800000.0
2009-09-08 08:09:00,1.54445,1.5447,1.54445,1.54455,61000000.0
2009-09-08 08:10:00,1.54455,1.5446,1.5444,1.5444,80800000.0
2009-09-08 08:11:00,1.5444,1.545,1.5443,1.545,95800000.0
2009-09-08 08:12:00,1.545,1.54555,1.545,1.54555,58400000.0
2009-09-08 08:13:00,1.5455,1.5458,1.54515,1.54515,143500000.0
2009-09-08 08:14:00,1.54515,1.5455,1.54515,1.5455,81000000.0
2009-09-08 08:15:00,1.5455,1.54575,1.54545,1.54555,230200000.0
2009-09-08 08:16:00,1.54555,1.54575,1.54555,1.5457,188400000.0
2009-09-08 08:17:00,1.5457,1.5459,1.54555,1.54575,136200000.0
2009-09-08 08:18:00,1.54575,1.5458,1.5453,1.5457,197000000.0
2009-09-08 08:19:00,1.54575,1.54595,1.5457,1.54585,65000000.0
2009-09-08 08:20:00,1.54585,1.54605,1.5456,1.5457,114600000.0
2009-09-08 08:21:00,1.54575,1.54595,1.54555,1.5458,160200000.0
2009-09-08 08:22:00,1.5458,1.54625,1.5454,1.54605,159400000.0
2009-09-08 08:23:00,1.5461,1.5462,1.5453,1.54555,401600000.0
2009-09-08 08:24:00,1.54555,1.54615,1.54515,1.5461,262700000.0
2009-09-08 08:25:00,1.54565,1.54565,1.54495,1.54515,247300000.0
2009-09-08 08:26:00,1.5451,1.5451,1.5441,1.54415,246000000.0
2009-09-08 08:27:00,1.54415,1.5448,1.5441,1.54465,134400000.0
2009-09-08 08:28:00,1.5446,1.5453,1.54455,1.54485,273900000.0
2009-09-08 08:29:00,1.54485,1.54515,1.54455,1.54505,245700000.0
2009-09-08 08:30:00,1.54495,1.54515,1.54475,1.545,197600000.0
2009-09-08 08:31:00,1.5449,1.5451,1.5446,1.5447,315300000.0
2009-09-08 08:32:00,1.5447,1.54475,1.54445,1.54475,132900000.0
2009-09-08 08:33:00,1.54475,1.54525,1.5445,1.5451,339600001.0
2009-09-08 08:34:00,1.5452,1.54535,1.5443,1.54465,256200000.0
2009-09-08 08:35:00,1.5448,1.5449,1.54435,1.54485,365500000.0
2009-09-08 08:36:00,1.54485,1.54485,1.5443,1.54445,328900001.0
2009-09-08 08:37:00,1.5445,1.54525,1.5442,1.54505,493000000.0
2009-09-08 08:38:00,1.54505,1.54515,1.5446,1.5446,222900000.0
2009-09-08 08:39:00,1.54465,1.54485,1.5444,1.54445,546699999.0
2009-09-08 08:40:00,1.54445,1.5449,1.54435,1.54475,178300000.0
2009-09-08 08:41:00,1.54475,1.5451,1.54435,1.54465,389700000.0
2009-09-08 08:42:00,1.54465,1.5448,1.54425,1.54475,303900000.0
2009-09-08 08:43:00,1.54475,1.5451,1.5444,1.54505,594200002.0
2009-09-08 08:44:00,1.54505,1.54515,1.5446,1.54465,595300001.0
2009-09-08 08:45:00,1.54465,1.54505,1.5443,1.54495,357800000.0
2009-09-08 08:46:00,1.54495,1.5451,1.54475,1.54495,176600000.0
2009-09-08 08:47:00,1.545,1.54505,1.5448,1.5449,59000000.0
2009-09-08 08:48:00,1.54485,1.54535,1.54485,1.5452,138000000.0
2009-09-08 08:49:00,1.5452,1.54535,1.5448,1.5452,110800000.0
2009-09-08 08:50:00,1.5452,1.54555,1.5449,1.54555,112900000.0
2009-09-08 08:51:00,1.54555,1.54575,1.54515,1.5455,125100000.0
2009-09-08 08:52:00,1.5455,1.5456,1.5451,1.5453,165300000.0
2009-09-08 08:53:00,1.5453,1.54575,1.5451,1.54575,194200000.0
2009-09-08 08:54:00,1.54575,1.546,1.54535,1.54575,202000000.0
2009-09-08 08:55:00,1.5458,1.546,1.54535,1.54575,232700000.0
2009-09-08 08:56:00,1.54575,1.54615,1.54545,1.5459,231200000.0
2009-09-08 08:57:00,1.546,1.5462,1.54565,1.54615,68200000.0
2009-09-08 08:58:00,1.5461,1.54635,1.5455,1.5456,169500000.0
2009-09-08 08:59:00,1.5456,1.5459,1.54525,1.54585,227200000.0
2009-09-08 09:00:00,1.5457,1.54635,1.5453,1.5455,333100000.0
2009-09-08 09:01:00,1.5455,1.54575,1.5447,1.54475,410400000.0
2009-09-08 09:02:00,1.54485,1.54505,1.5447,1.54495,189800000.0
2009-09-08 09:03:00,1.5448,1.54495,1.5446,1.54475,169500000.0
2009-09-08 09:04:00,1.54475,1.54515,1.54465,1.54485,255500000.0
2009-09-08 09:05:00,1.5449,1.54505,1.54455,1.54505,206600000.0
2009-09-08 09:06:00,1.54515,1.5453,1.54455,1.54455,227800000.0
2009-09-08 09:07:00,1.5446,1.54475,1.54405,1.5441,535200000.0
2009-09-08 09:08:00,1.5441,1.5443,1.54375,1.54395,324400000.0
2009-09-08 09:09:00,1.54395,1.54445,1.5439,1.5444,157500000.0
2009-09-08 09:10:00,1.54445,1.5445,1.544,1.54425,77200000.0
2009-09-08 09:11:00,1.5443,1.54465,1.5443,1.5446,97400000.0
2009-09-08 09:12:00,1.54465,1.54475,1.54445,1.54465,163900000.0
2009-09-08 09:13:00,1.54455,1.5452,1.5441,1.5447,210500000.0
2009-09-08 09:14:00,1.54475,1.5449,1.54445,1.54455,126200000.0
2009-09-08 09:15:00,1.5446,1.54485,1.54425,1.5444,209000000.0
2009-09-08 09:16:00,1.5444,1.5446,1.54395,1.54415,152200000.0
2009-09-08 09:17:00,1.5442,1.54435,1.544,1.5442,98000000.0
2009-09-08 09:18:00,1.5442,1.5445,1.5441,1.5445,72600000.0
2009-09-08 09:19:00,1.5445,1.5446,1.5444,1.54455,59500000.0
2009-09-08 09:20:00,1.54455,1.54455,1.5443,1.54435,56500000.0
2009-09-08 09:21:00,1.54445,1.5448,1.54435,1.5448,94700000.0
2009-09-08 09:22:00,1.5448,1.5448,1.54435,1.54435,171000000.0
2009-09-08 09:23:00,1.54435,1.54475,1.54435,1.54445,120600000.0
2009-09-08 09:24:00,1.54445,1.5445,1.54395,1.5442,103000000.0
2009-09-08 09:25:00,1.5442,1.5445,1.54415,1.54425,173800000.0
2009-09-08 09:26:00,1.54425,1.54445,1.5441,1.5442,205800000.0
2009-09-08 09:27:00,1.5442,1.5443,1.54395,1.54395,155100000.0
2009-09-08 09:28:00,1.54395,1.54435,1.54395,1.5443,288700000.0
2009-09-08 09:29:00,1.54435,1.5444,1.54355,1.5438,227900000.0
2009-09-08 09:30:00,1.54375,1.54385,1.5433,1.5437,87900000.0
2009-09-08 09:31:00,1.54345,1.5439,1.54335,1.5437,156900000.0
2009-09-08 09:32:00,1.5437,1.54405,1.5436,1.5439,148600000.0
2009-09-08 09:33:00,1.54385,1.5444,1.54375,1.54415,119200000.0
2009-09-08 09:34:00,1.54415,1.54435,1.5437,1.54395,124900000.0
2009-09-08 09:35:00,1.54385,1.54395,1.5433,1.5435,165100000.0
2009-09-08 09:36:00,1.5436,1.5436,1.5433,1.5436,164700000.0
2009-09-08 09:37:00,1.54345,1.54365,1.54325,1.54345,95700000.0
2009-09-08 09:38:00,1.54345,1.544,1.54315,1.544,150300000.0
2009-09-08 09:39:00,1.544,1.54415,1.5436,1.5438,162500000.0
2009-09-08 09:40:00,1.5438,1.54415,1.5438,1.5441,165300000.0
2009-09-08 09:41:00,1.54425,1.54435,1.5441,1.54425,60900000.0
2009-09-08 09:42:00,1.54425,1.54445,1.54385,1.5441,198500000.0
2009-09-08 09:43:00,1.54415,1.5444,1.54405,1.5444,158600000.0
2009-09-08 09:44:00,1.54445,1.5446,1.54435,1.54445,128400000.0
2009-09-08 09:45:00,1.54445,1.54475,1.5444,1.5447,154500000.0
2009-09-08 09:46:00,1.54475,1.5449,1.54435,1.5447,366100000.0
2009-09-08 09:47:00,1.5448,1.5454,1.5448,1.54535,361400000.0
2009-09-08 09:48:00,1.5454,1.5457,1.5452,1.5453,399700000.0
2009-09-08 09:49:00,1.54525,1.54575,1.54515,1.5457,320500000.0
2009-09-08 09:50:00,1.5457,1.5461,1.5455,1.5459,297300000.0
2009-09-08 09:51:00,1.5459,1.54605,1.5455,1.5456,261100000.0
2009-09-08 09:52:00,1.54555,1.5462,1.54555,1.54585,227100000.0
2009-09-08 09:53:00,1.54575,1.5458,1.54545,1.5457,242600000.0
2009-09-08 09:54:00,1.5457,1.54585,1.5455,1.54555,74600000.0
2009-09-08 09:55:00,1.5456,1.5456,1.54505,1.5454,207500000.0
2009-09-08 09:56:00,1.5454,1.54565,1.5451,1.5452,128800000.0
2009-09-08 09:57:00,1.5452,1.5454,1.54515,1.54515,87900000.0
2009-09-08 09:58:00,1.5452,1.54535,1.54515,1.54535,210100000.0
2009-09-08 09:59:00,1.54535,1.5459,1.54525,1.5459,219900000.0
2009-09-08 10:00:00,1.5458,1.5458,1.54515,1.54545,289000000.0
2009-09-08 10:01:00,1.54545,1.54585,1.54545,1.54585,336800000.0
2009-09-08 10:02:00,1.54585,1.54635,1.54575,1.54625,312000000.0
2009-09-08 10:03:00,1.54625,1.54655,1.5462,1.5465,424600000.0
2009-09-08 10:04:00,1.5465,1.5467,1.54635,1.5465,248500000.0
2009-09-08 10:05:00,1.54655,1.5469,1.5462,1.5469,259500000.0
2009-09-08 10:06:00,1.5469,1.54725,1.5467,1.5468,293700000.0
2009-09-08 10:07:00,1.5468,1.5471,1.54665,1.54685,175300000.0
2009-09-08 10:08:00,1.54685,1.54695,1.54655,1.5469,193600000.0
2009-09-08 10:09:00,1.5469,1.54705,1.5466,1.54685,268700000.0
2009-09-08 10:10:00,1.5469,1.54695,1.54655,1.54665,235100000.0
2009-09-08 10:11:00,1.54665,1.54665,1.5461,1.5461,346300000.0
2009-09-08 10:12:00,1.54615,1.5463,1.5458,1.54595,428900000.0
2009-09-08 10:13:00,1.5459,1.5466,1.54575,1.5466,277300000.0
2009-09-08 10:14:00,1.5466,1.54665,1.5462,1.5464,228200000.0
2009-09-08 10:15:00,1.54635,1.5467,1.54605,1.54655,212100000.0
2009-09-08 10:16:00,1.54665,1.5468,1.5463,1.5465,130300000.0
2009-09-08 10:17:00,1.5464,1.54665,1.54625,1.54665,163400000.0
2009-09-08 10:18:00,1.54665,1.54675,1.54625,1.54665,376400000.0
2009-09-08 10:19:00,1.54665,1.5475,1.54665,1.5473,349100000.0
2009-09-08 10:20:00,1.5473,1.5474,1.54705,1.54705,304800001.0
2009-09-08 10:21:00,1.547,1.54745,1.54695,1.54705,288800000.0
2009-09-08 10:22:00,1.54705,1.5472,1.54685,1.54685,248100000.0
2009-09-08 10:23:00,1.54685,1.54685,1.5466,1.5466,98900000.0
2009-09-08 10:24:00,1.54665,1.54685,1.54645,1.5468,204300000.0
2009-09-08 10:25:00,1.54685,1.547,1.5466,1.5466,265200000.0
2009-09-08 10:26:00,1.5466,1.54675,1.5461,1.5463,378200000.0
2009-09-08 10:27:00,1.54645,1.5465,1.54615,1.54625,219600000.0
2009-09-08 10:28:00,1.5463,1.5465,1.54605,1.5463,266700000.0
2009-09-08 10:29:00,1.5463,1.5463,1.54595,1.54615,258800000.0
2009-09-08 10:30:00,1.54615,1.54655,1.54615,1.5464,253100000.0
2009-09-08 10:31:00,1.5464,1.54655,1.54605,1.5463,292600000.0
2009-09-08 10:32:00,1.5463,1.5467,1.5463,1.54645,210600000.0
2009-09-08 10:33:00,1.5466,1.5467,1.5463,1.54635,169700000.0
2009-09-08 10:34:00,1.54635,1.5469,1.5461,1.5469,172300000.0
2009-09-08 10:35:00,1.5469,1.5469,1.5462,1.5464,150100000.0
2009-09-08 10:36:00,1.5464,1.54695,1.5464,1.54665,124700000.0
2009-09-08 10:37:00,1.54665,1.5467,1.54645,1.54655,81100000.0
2009-09-08 10:38:00,1.54655,1.54655,1.5462,1.54635,82100000.0
2009-09-08 10:39:00,1.5465,1.5467,1.54635,1.5464,109200000.0
2009-09-08 10:40:00,1.5464,1.5467,1.5463,1.5467,287700000.0
2009-09-08 10:41:00,1.5467,1.5468,1.54615,1.54635,253900000.0
2009-09-08 10:42:00,1.5463,1.5465,1.5462,1.54625,155800000.0
2009-09-08 10:43:00,1.54625,1.5464,1.5462,1.54625,228100000.0
2009-09-08 10:44:00,1.54625,1.54625,1.54595,1.54615,197199999.0
2009-09-08 10:45:00,1.5462,1.5465,1.5461,1.54635,262200000.0
2009-09-08 10:46:00,1.5464,1.54645,1.54565,1.54605,106100000.0
2009-09-08 10:47:00,1.54605,1.54615,1.5458,1.54605,70200000.0
2009-09-08 10:48:00,1.54605,1.54635,1.546,1.54635,73000000.0
2009-09-08 10:49:00,1.54635,1.54655,1.5463,1.54655,87800000.0
2009-09-08 10:50:00,1.54655,1.54655,1.5457,1.54595,95300000.0
2009-09-08 10:51:00,1.5458,1.54595,1.5457,1.54575,109800000.0
2009-09-08 10:52:00,1.5458,1.54585,1.54565,1.54585,138100000.0
2009-09-08 10:53:00,1.54585,1.54625,1.54575,1.5458,176200000.0
2009-09-08 10:54:00,1.5458,1.5461,1.5458,1.546,206900000.0
2009-09-08 10:55:00,1.54605,1.5465,1.546,1.5464,171900000.0
2009-09-08 10:56:00,1.5463,1.54645,1.5463,1.54635,51400000.0
2009-09-08 10:57:00,1.5464,1.54645,1.54595,1.5461,68900000.0
2009-09-08 10:58:00,1.5462,1.5463,1.5461,1.54615,114900000.0
2009-09-08 10:59:00,1.54615,1.54615,1.54555,1.54595,128000000.0
2009-09-08 11:00:00,1.54595,1.54595,1.54515,1.54525,280600000.0
2009-09-08 11:01:00,1.5453,1.54545,1.54505,1.5452,111800000.0
2009-09-08 11:02:00,1.5452,1.5454,1.54515,1.54525,217000000.0
2009-09-08 11:03:00,1.5453,1.54545,1.5452,1.54525,146700000.0
2009-09-08 11:04:00,1.54525,1.5453,1.54505,1.5452,59300000.0
2009-09-08 11:05:00,1.5452,1.5452,1.54495,1.5451,33600000.0
2009-09-08 11:06:00,1.5451,1.54515,1.545,1.54505,74200000.0
2009-09-08 11:07:00,1.54505,1.54515,1.545,1.54505,86800000.0
2009-09-08 11:08:00,1.5451,1.5452,1.545,1.54505,127600000.0
2009-09-08 11:09:00,1.545,1.54505,1.54485,1.54495,130900000.0
2009-09-08 11:10:00,1.54485,1.5449,1.5445,1.5449,156300000.0
2009-09-08 11:11:00,1.5449,1.5452,1.54455,1.54485,244500000.0
2009-09-08 11:12:00,1.54485,1.545,1.5447,1.5448,96200000.0
2009-09-08 11:13:00,1.54485,1.5451,1.54475,1.54505,81400000.0
2009-09-08 11:14:00,1.54515,1.54515,1.54495,1.545,59900000.0
2009-09-08 11:15:00,1.54505,1.5452,1.54465,1.5452,108900000.0
2009-09-08 11:16:00,1.54505,1.54545,1.54495,1.54545,153600000.0
2009-09-08 11:17:00,1.54545,1.54555,1.54515,1.54525,119300000.0
2009-09-08 11:18:00,1.54525,1.5455,1.54525,1.54545,154900000.0
2009-09-08 11:19:00,1.54545,1.54555,1.54535,1.54545,94100000.0
2009-09-08 11:20:00,1.54535,1.5458,1.54535,1.5456,256000000.0
2009-09-08 11:21:00,1.5456,1.5459,1.54555,1.54585,315800000.0
2009-09-08 11:22:00,1.54585,1.546,1.54565,1.54565,207600000.0
2009-09-08 11:23:00,1.54565,1.54565,1.5454,1.54565,139300000.0
2009-09-08 11:24:00,1.54565,1.5457,1.5456,1.54565,107400000.0
2009-09-08 11:25:00,1.5457,1.54585,1.54515,1.54525,124600000.0
2009-09-08 11:26:00,1.5453,1.54545,1.5446,1.5446,66600000.0
2009-09-08 11:27:00,1.54455,1.5449,1.54455,1.54485,375700000.0
2009-09-08 11:28:00,1.54485,1.54535,1.54485,1.54495,181300000.0
2009-09-08 11:29:00,1.54495,1.54495,1.5444,1.54465,81600000.0
2009-09-08 11:30:00,1.54465,1.54465,1.5446,1.5446,46000000.0
2009-09-08 11:31:00,1.5446,1.5446,1.544,1.5441,179800000.0
2009-09-08 11:32:00,1.5442,1.54475,1.544,1.5446,344200000.0
2009-09-08 11:33:00,1.5446,1.54475,1.5445,1.54475,80900000.0
2009-09-08 11:34:00,1.54475,1.5449,1.54475,1.54475,110900000.0
2009-09-08 11:35:00,1.54475,1.5449,1.54455,1.54465,72400000.0
2009-09-08 11:36:00,1.54475,1.5451,1.54455,1.5446,181800000.0
2009-09-08 11:37:00,1.5446,1.54475,1.54435,1.5446,325600000.0
2009-09-08 11:38:00,1.54455,1.5448,1.54435,1.5446,134500000.0
2009-09-08 11:39:00,1.54455,1.54455,1.54415,1.54415,234200000.0
2009-09-08 11:40:00,1.54415,1.54425,1.54405,1.5442,173900000.0
2009-09-08 11:41:00,1.54425,1.54445,1.5439,1.5439,90600000.0
2009-09-08 11:42:00,1.5439,1.5442,1.54375,1.54375,64600000.0
2009-09-08 11:43:00,1.54375,1.54385,1.54315,1.5433,304700000.0
2009-09-08 11:44:00,1.54325,1.54365,1.54225,1.54365,299000000.0
2009-09-08 11:45:00,1.5437,1.545,1.54365,1.5449,271400000.0
2009-09-08 11:46:00,1.5449,1.54495,1.5437,1.54435,394999998.0
2009-09-08 11:47:00,1.54435,1.54495,1.54435,1.54465,257600000.0
2009-09-08 11:48:00,1.54465,1.54495,1.54405,1.5448,129500000.0
2009-09-08 11:49:00,1.5448,1.54505,1.5444,1.54455,194700000.0
2009-09-08 11:50:00,1.5444,1.54485,1.54405,1.54405,358200000.0
2009-09-08 11:51:00,1.5442,1.54495,1.5441,1.5449,366400000.0
2009-09-08 11:52:00,1.545,1.54505,1.5445,1.54495,317200000.0
2009-09-08 11:53:00,1.54495,1.54545,1.54465,1.54545,271100000.0
2009-09-08 11:54:00,1.54545,1.5464,1.54535,1.5458,293199998.0
2009-09-08 11:55:00,1.5458,1.54615,1.54575,1.5458,251800000.0
2009-09-08 11:56:00,1.54575,1.54605,1.5457,1.54585,322800000.0
2009-09-08 11:57:00,1.54585,1.54615,1.54575,1.5458,334800000.0
2009-09-08 11:58:00,1.54575,1.546,1.5455,1.5455,239500000.0
2009-09-08 11:59:00,1.5456,1.5461,1.5454,1.5457,332600000.0
2009-09-08 12:00:00,1.5456,1.54725,1.54545,1.54725,306600000.0
2009-09-08 12:01:00,1.54725,1.54755,1.5466,1.5474,236200000.0
2009-09-08 12:02:00,1.54745,1.54745,1.54685,1.5469,133200000.0
2009-09-08 12:03:00,1.54695,1.5476,1.54675,1.54745,258000000.0
2009-09-08 12:04:00,1.5474,1.5481,1.5473,1.5473,409000000.0
2009-09-08 12:05:00,1.54725,1.5476,1.5467,1.5471,274000000.0
2009-09-08 12:06:00,1.5471,1.5479,1.54685,1.54755,461900000.0
2009-09-08 12:07:00,1.5475,1.54805,1.5472,1.548,162300000.0
2009-09-08 12:08:00,1.548,1.5486,1.548,1.5485,143600000.0
2009-09-08 12:09:00,1.5485,1.5496,1.5484,1.54895,184300000.0
2009-09-08 12:10:00,1.549,1.54915,1.54875,1.5489,437000000.0
2009-09-08 12:11:00,1.54895,1.54925,1.54885,1.5489,217200000.0
2009-09-08 12:12:00,1.5489,1.54915,1.5485,1.54855,248000000.0
2009-09-08 12:13:00,1.5485,1.5487,1.5485,1.5487,171300000.0
2009-09-08 12:14:00,1.54865,1.54895,1.5485,1.5488,470000000.0
2009-09-08 12:15:00,1.5488,1.54905,1.5488,1.54885,229400000.0
2009-09-08 12:16:00,1.54885,1.54905,1.54875,1.54895,248400000.0
2009-09-08 12:17:00,1.54895,1.54895,1.54875,1.54895,231400000.0
2009-09-08 12:18:00,1.54895,1.54905,1.5487,1.54875,304000000.0
2009-09-08 12:19:00,1.5487,1.54895,1.5487,1.54875,235800000.0
2009-09-08 12:20:00,1.54885,1.549,1.5485,1.5487,226700000.0
2009-09-08 12:21:00,1.54865,1.54885,1.54845,1.54865,221000000.0
2009-09-08 12:22:00,1.5487,1.5488,1.5486,1.5486,172700000.0
2009-09-08 12:23:00,1.5486,1.5486,1.5486,1.5486,67600000.0
2009-09-08 12:24:00,1.5486,1.54865,1.5486,1.5486,68700000.0
2009-09-08 12:25:00,1.5486,1.5486,1.5479,1.54805,99100000.0
2009-09-08 12:26:00,1.54805,1.5487,1.548,1.54825,151200000.0
2009-09-08 12:27:00,1.5483,1.5483,1.54805,1.54805,119400000.0
2009-09-08 12:28:00,1.54815,1.5486,1.5479,1.5481,180600000.0
2009-09-08 12:29:00,1.54815,1.5483,1.548,1.54815,115800000.0
2009-09-08 12:30:00,1.54815,1.5483,1.54805,1.5482,106400000.0
2009-09-08 12:31:00,1.54825,1.54845,1.5482,1.5484,85200000.0
2009-09-08 12:32:00,1.5484,1.5486,1.5484,1.5484,150400000.0
2009-09-08 12:33:00,1.5484,1.54875,1.54835,1.54855,68400000.0
2009-09-08 12:34:00,1.54855,1.5486,1.5483,1.5483,142600000.0
2009-09-08 12:35:00,1.5483,1.54865,1.5483,1.54855,56800000.0
2009-09-08 12:36:00,1.54855,1.54875,1.5483,1.54865,62400000.0
2009-09-08 12:37:00,1.5486,1.54865,1.5484,1.54865,87600000.0
2009-09-08 12:38:00,1.5487,1.54925,1.54845,1.54915,151300000.0
2009-09-08 12:39:00,1.54925,1.54925,1.5487,1.54885,208900000.0
2009-09-08 12:40:00,1.5489,1.54905,1.5486,1.54885,200000000.0
2009-09-08 12:41:00,1.54895,1.5494,1.54865,1.5493,146900000.0
2009-09-08 12:42:00,1.54925,1.54935,1.54895,1.5492,123000000.0
2009-09-08 12:43:00,1.5492,1.5493,1.549,1.549,55500000.0
2009-09-08 12:44:00,1.54885,1.549,1.5488,1.5488,23900000.0
2009-09-08 12:45:00,1.5489,1.5489,1.54865,1.5488,21200000.0
2009-09-08 12:46:00,1.54885,1.54885,1.5484,1.5485,58100000.0
2009-09-08 12:47:00,1.5485,1.5486,1.5483,1.5483,17500000.0
2009-09-08 12:48:00,1.5484,1.54855,1.5483,1.54855,200700000.0
2009-09-08 12:49:00,1.5486,1.5486,1.54835,1.5485,14000000.0
2009-09-08 12:50:00,1.5485,1.54855,1.5483,1.5483,36800000.0
2009-09-08 12:51:00,1.54825,1.5485,1.5482,1.5485,100000000.0
2009-09-08 12:52:00,1.5485,1.5493,1.5485,1.5491,94500000.0
2009-09-08 12:53:00,1.54915,1.5495,1.54915,1.5495,156400000.0
2009-09-08 12:54:00,1.5494,1.54945,1.54905,1.54905,42700000.0
2009-09-08 12:55:00,1.5492,1.54945,1.549,1.549,43700000.0
2009-09-08 12:56:00,1.5489,1.5491,1.5488,1.5488,164800000.0
2009-09-08 12:57:00,1.5488,1.5491,1.54875,1.5489,90400000.0
2009-09-08 12:58:00,1.5489,1.5491,1.54875,1.5488,131600000.0
2009-09-08 12:59:00,1.5488,1.54885,1.5487,1.5487,59600000.0
2009-09-08 13:00:00,1.5487,1.54895,1.5487,1.54885,75300000.0
2009-09-08 13:01:00,1.54885,1.54905,1.54875,1.54885,79800000.0
2009-09-08 13:02:00,1.5489,1.549,1.54885,1.549,33600000.0
2009-09-08 13:03:00,1.549,1.54925,1.549,1.5492,57000000.0
2009-09-08 13:04:00,1.5492,1.5496,1.54915,1.5496,75800000.0
2009-09-08 13:05:00,1.54965,1.54975,1.54945,1.5497,61200000.0
2009-09-08 13:06:00,1.54975,1.55015,1.54965,1.54995,114800000.0
2009-09-08 13:07:00,1.54995,1.55025,1.5499,1.55005,96800000.0
2009-09-08 13:08:00,1.54995,1.5503,1.54995,1.55025,70400000.0
2009-09-08 13:09:00,1.5503,1.5503,1.5499,1.55025,165800000.0
2009-09-08 13:10:00,1.55025,1.55045,1.55005,1.55045,288800000.0
2009-09-08 13:11:00,1.55045,1.55045,1.55005,1.55015,95700000.0
2009-09-08 13:12:00,1.55015,1.5503,1.5499,1.5499,168100000.0
2009-09-08 13:13:00,1.5499,1.55025,1.5499,1.55025,100900000.0
2009-09-08 13:14:00,1.55025,1.55025,1.5498,1.54985,211200000.0
2009-09-08 13:15:00,1.54985,1.55005,1.54975,1.54975,116600000.0
2009-09-08 13:16:00,1.54975,1.55005,1.5497,1.54995,164300000.0
2009-09-08 13:17:00,1.54995,1.55015,1.54975,1.54995,58100000.0
2009-09-08 13:18:00,1.54995,1.55015,1.5498,1.55015,156400000.0
2009-09-08 13:19:00,1.55015,1.5504,1.5499,1.54995,68300000.0
2009-09-08 13:20:00,1.55005,1.55015,1.54995,1.5501,57600000.0
2009-09-08 13:21:00,1.54995,1.55005,1.54975,1.54985,100900000.0
2009-09-08 13:22:00,1.54985,1.5501,1.54985,1.54995,29800000.0
2009-09-08 13:23:00,1.54995,1.55015,1.5499,1.55005,68100000.0
2009-09-08 13:24:00,1.55015,1.55055,1.55005,1.55055,59000000.0
2009-09-08 13:25:00,1.55055,1.55055,1.5502,1.55025,28800000.0
2009-09-08 13:26:00,1.5503,1.5511,1.55025,1.5507,223500000.0
2009-09-08 13:27:00,1.55075,1.55085,1.5503,1.5507,544500000.0
2009-09-08 13:28:00,1.5507,1.55125,1.5507,1.551,441800000.0
2009-09-08 13:29:00,1.551,1.5511,1.5499,1.55,621100000.0
2009-09-08 13:30:00,1.55005,1.5502,1.5498,1.55,721800000.0
2009-09-08 13:31:00,1.55,1.5504,1.54985,1.5502,1042999999.0
2009-09-08 13:32:00,1.55025,1.5504,1.55015,1.55015,703000000.0
2009-09-08 13:33:00,1.55015,1.5502,1.54975,1.5498,407800000.0
2009-09-08 13:34:00,1.5498,1.5502,1.54975,1.5502,522000000.0
2009-09-08 13:35:00,1.55015,1.55025,1.5495,1.55015,612000000.0
2009-09-08 13:36:00,1.5501,1.5502,1.5493,1.5497,523200000.0
2009-09-08 13:37:00,1.54965,1.54975,1.54945,1.54945,346800000.0
2009-09-08 13:38:00,1.54945,1.54965,1.5494,1.5495,170900000.0
2009-09-08 13:39:00,1.5495,1.54965,1.54945,1.5495,160700000.0
2009-09-08 13:40:00,1.5494,1.54945,1.54885,1.54895,179500000.0
2009-09-08 13:41:00,1.54895,1.54895,1.5483,1.5484,637800000.0
2009-09-08 13:42:00,1.5484,1.5498,1.5484,1.5488,695199999.0
2009-09-08 13:43:00,1.5488,1.54955,1.5488,1.5495,332200000.0
2009-09-08 13:44:00,1.54965,1.54965,1.54935,1.5496,264800000.0
2009-09-08 13:45:00,1.5496,1.54965,1.5495,1.54965,263400000.0
2009-09-08 13:46:00,1.54965,1.5498,1.54915,1.54945,149400000.0
2009-09-08 13:47:00,1.54945,1.54965,1.5493,1.54955,300700000.0
2009-09-08 13:48:00,1.54955,1.5496,1.54945,1.54945,78800000.0
2009-09-08 13:49:00,1.54935,1.5497,1.5492,1.5496,206000000.0
2009-09-08 13:50:00,1.5496,1.5496,1.5494,1.5494,100800000.0
2009-09-08 13:51:00,1.5494,1.54975,1.5491,1.54935,252900000.0
2009-09-08 13:52:00,1.5493,1.54935,1.54865,1.54915,455500000.0
2009-09-08 13:53:00,1.54905,1.5494,1.549,1.54915,174400000.0
2009-09-08 13:54:00,1.5491,1.54925,1.549,1.5491,184100000.0
2009-09-08 13:55:00,1.549,1.54925,1.54875,1.5491,180600000.0
2009-09-08 13:56:00,1.5491,1.5493,1.54895,1.5491,211300000.0
2009-09-08 13:57:00,1.54905,1.54935,1.54905,1.5491,323200000.0
2009-09-08 13:58:00,1.5491,1.5493,1.54905,1.54905,168500000.0
2009-09-08 13:59:00,1.5491,1.54915,1.5487,1.5488,343300003.0
2009-09-08 14:00:00,1.54875,1.54895,1.54855,1.5488,362599999.0
2009-09-08 14:01:00,1.5488,1.5489,1.5486,1.5487,296099999.0
2009-09-08 14:02:00,1.5487,1.5488,1.5485,1.5485,287499999.0
2009-09-08 14:03:00,1.5485,1.54865,1.54845,1.5485,111000000.0
2009-09-08 14:04:00,1.5485,1.5489,1.5485,1.54885,193200000.0
2009-09-08 14:05:00,1.54885,1.5492,1.54875,1.54905,100700000.0
2009-09-08 14:06:00,1.549,1.5493,1.54895,1.54895,225600000.0
2009-09-08 14:07:00,1.54905,1.54915,1.5487,1.54885,379199999.0
2009-09-08 14:08:00,1.54875,1.54885,1.5485,1.5487,109000000.0
2009-09-08 14:09:00,1.54875,1.54895,1.5484,1.5486,211300000.0
2009-09-08 14:10:00,1.54865,1.54875,1.54835,1.54835,258999999.0
2009-09-08 14:11:00,1.54845,1.5485,1.54835,1.5484,61400000.0
2009-09-08 14:12:00,1.5484,1.5484,1.548,1.5482,189500000.0
2009-09-08 14:13:00,1.5482,1.54855,1.54805,1.5482,159600000.0
2009-09-08 14:14:00,1.5482,1.5484,1.5479,1.548,176900000.0
2009-09-08 14:15:00,1.54805,1.5489,1.5479,1.5486,423100000.0
2009-09-08 14:16:00,1.5486,1.5493,1.5486,1.549,201400000.0
2009-09-08 14:17:00,1.54885,1.54925,1.54885,1.5491,159300001.0
2009-09-08 14:18:00,1.54915,1.54965,1.54915,1.54965,153300000.0
2009-09-08 14:19:00,1.5496,1.5496,1.54895,1.54905,337300000.0
2009-09-08 14:20:00,1.54905,1.54965,1.5487,1.5488,356800000.0
2009-09-08 14:21:00,1.5488,1.5488,1.54855,1.5486,242900000.0
2009-09-08 14:22:00,1.5486,1.5489,1.5477,1.54885,511300000.0
2009-09-08 14:23:00,1.5489,1.54925,1.5486,1.5489,201300000.0
2009-09-08 14:24:00,1.5489,1.5492,1.54865,1.54885,469000002.0
2009-09-08 14:25:00,1.54885,1.54895,1.54825,1.5488,481699999.0
2009-09-08 14:26:00,1.54875,1.54905,1.54875,1.54885,129700000.0
2009-09-08 14:27:00,1.54885,1.5491,1.5487,1.5487,254700000.0
2009-09-08 14:28:00,1.5487,1.54885,1.5484,1.5486,393800000.0
2009-09-08 14:29:00,1.5486,1.54875,1.54835,1.5487,228000000.0
2009-09-08 14:30:00,1.5486,1.5497,1.5486,1.5493,158600000.0
2009-09-08 14:31:00,1.54935,1.5495,1.5487,1.5488,399300000.0
2009-09-08 14:32:00,1.5488,1.54955,1.54865,1.54955,384399999.0
2009-09-08 14:33:00,1.54955,1.54975,1.5491,1.54925,314000000.0
2009-09-08 14:34:00,1.54925,1.5498,1.54915,1.54975,255900000.0
2009-09-08 14:35:00,1.54975,1.54975,1.5492,1.5494,73000000.0
2009-09-08 14:36:00,1.5494,1.5498,1.54925,1.5494,195200000.0
2009-09-08 14:37:00,1.54945,1.5498,1.5491,1.54945,288200000.0
2009-09-08 14:38:00,1.54945,1.54965,1.54925,1.54955,281100000.0
2009-09-08 14:39:00,1.54955,1.5499,1.54945,1.54985,228800000.0
2009-09-08 14:40:00,1.5499,1.55,1.5497,1.54995,154100000.0
2009-09-08 14:41:00,1.54995,1.5501,1.54975,1.54975,93900000.0
2009-09-08 14:42:00,1.5498,1.5499,1.5494,1.54985,173100001.0
2009-09-08 14:43:00,1.54985,1.54995,1.5494,1.54985,146500000.0
2009-09-08 14:44:00,1.55,1.55015,1.5496,1.5496,482800000.0
2009-09-08 14:45:00,1.5496,1.54975,1.54955,1.5497,330200000.0
2009-09-08 14:46:00,1.5497,1.54995,1.54965,1.5499,376199997.0
2009-09-08 14:47:00,1.5499,1.55005,1.5497,1.55005,254799999.0
2009-09-08 14:48:00,1.5498,1.55015,1.54965,1.54995,233300000.0
2009-09-08 14:49:00,1.54995,1.55015,1.5499,1.55005,185300000.0
2009-09-08 14:50:00,1.55015,1.55025,1.54995,1.55005,322600000.0
2009-09-08 14:51:00,1.55005,1.5507,1.55005,1.55055,559200000.0
2009-09-08 14:52:00,1.55055,1.55095,1.5504,1.55045,316800001.0
2009-09-08 14:53:00,1.55045,1.5508,1.55035,1.5507,169400000.0
2009-09-08 14:54:00,1.55075,1.55095,1.55055,1.55065,225900000.0
2009-09-08 14:55:00,1.55065,1.55115,1.55045,1.55095,337500000.0
2009-09-08 14:56:00,1.55095,1.5514,1.55065,1.55095,305700000.0
2009-09-08 14:57:00,1.55095,1.55145,1.55095,1.55125,279600000.0
2009-09-08 14:58:00,1.55115,1.55125,1.5506,1.55085,168700000.0
2009-09-08 14:59:00,1.5509,1.55115,1.5509,1.55115,114200000.0
2009-09-08 15:00:00,1.55125,1.5513,1.5503,1.55045,400000000.0
2009-09-08 15:01:00,1.55045,1.5506,1.5502,1.5503,213400000.0
2009-09-08 15:02:00,1.5503,1.55065,1.5502,1.5505,210800000.0
2009-09-08 15:03:00,1.5506,1.5512,1.5505,1.55085,359900000.0
2009-09-08 15:04:00,1.55085,1.551,1.55065,1.55075,246200000.0
2009-09-08 15:05:00,1.55075,1.5511,1.55075,1.551,92300000.0
2009-09-08 15:06:00,1.551,1.551,1.5503,1.5505,235500000.0
2009-09-08 15:07:00,1.55035,1.5509,1.55035,1.55065,308500000.0
2009-09-08 15:08:00,1.55065,1.551,1.5506,1.5506,150100000.0
2009-09-08 15:09:00,1.5506,1.55075,1.55025,1.55045,356000000.0
2009-09-08 15:10:00,1.55035,1.55055,1.55015,1.55045,226300000.0
2009-09-08 15:11:00,1.55045,1.5507,1.55035,1.5506,228200000.0
2009-09-08 15:12:00,1.5507,1.5507,1.55035,1.5505,193700000.0
2009-09-08 15:13:00,1.5505,1.5505,1.5499,1.5501,251500000.0
2009-09-08 15:14:00,1.5501,1.55045,1.55,1.5504,115000000.0
2009-09-08 15:15:00,1.5503,1.55055,1.5503,1.55055,131300000.0
2009-09-08 15:16:00,1.5506,1.5507,1.55025,1.55045,235500000.0
2009-09-08 15:17:00,1.55045,1.55055,1.5502,1.5505,290500000.0
2009-09-08 15:18:00,1.55055,1.5509,1.5503,1.5509,231400000.0
2009-09-08 15:19:00,1.55095,1.551,1.55035,1.5505,253000000.0
2009-09-08 15:20:00,1.55045,1.5505,1.5499,1.55,205100000.0
2009-09-08 15:21:00,1.5499,1.55015,1.54975,1.54995,278000000.0
2009-09-08 15:22:00,1.54995,1.5502,1.5496,1.54965,268000000.0
2009-09-08 15:23:00,1.54975,1.54975,1.5494,1.5494,264600000.0
2009-09-08 15:24:00,1.5495,1.54975,1.5493,1.5493,179200000.0
2009-09-08 15:25:00,1.54935,1.55,1.5492,1.55,246100000.0
2009-09-08 15:26:00,1.55,1.5501,1.5498,1.54995,430500000.0
2009-09-08 15:27:00,1.54985,1.54985,1.5493,1.5495,348100000.0
2009-09-08 15:28:00,1.5495,1.54985,1.5495,1.54965,185600000.0
2009-09-08 15:29:00,1.54965,1.5497,1.5494,1.54955,228500000.0
2009-09-08 15:30:00,1.54945,1.55035,1.5494,1.55005,349700000.0
2009-09-08 15:31:00,1.55005,1.55025,1.54975,1.5502,226500000.0
2009-09-08 15:32:00,1.5502,1.55045,1.5497,1.54975,224200000.0
2009-09-08 15:33:00,1.54975,1.55035,1.54975,1.55015,319500000.0
2009-09-08 15:34:00,1.55025,1.55055,1.54995,1.55035,197600000.0
2009-09-08 15:35:00,1.55035,1.5508,1.55025,1.55065,139700000.0
2009-09-08 15:36:00,1.55065,1.5508,1.5502,1.5503,172100000.0
2009-09-08 15:37:00,1.5503,1.55045,1.5501,1.5503,206700000.0
2009-09-08 15:38:00,1.55025,1.55075,1.5502,1.55055,351500000.0
2009-09-08 15:39:00,1.55055,1.551,1.55025,1.5507,447500000.0
2009-09-08 15:40:00,1.5507,1.55085,1.55055,1.55065,221100000.0
2009-09-08 15:41:00,1.55065,1.55175,1.55065,1.5515,280800000.0
2009-09-08 15:42:00,1.55155,1.5521,1.55155,1.55195,296700001.0
2009-09-08 15:43:00,1.55195,1.55245,1.5517,1.5524,402700000.0
2009-09-08 15:44:00,1.5524,1.55275,1.55215,1.5524,434600000.0
2009-09-08 15:45:00,1.5524,1.5525,1.55165,1.55215,402900000.0
2009-09-08 15:46:00,1.55225,1.55265,1.55205,1.5522,333800001.0
2009-09-08 15:47:00,1.55225,1.55255,1.5519,1.5525,277900000.0
2009-09-08 15:48:00,1.55255,1.5529,1.5521,1.5526,296000000.0
2009-09-08 15:49:00,1.5526,1.5526,1.552,1.55225,360200000.0
2009-09-08 15:50:00,1.55225,1.55255,1.552,1.55215,278000000.0
2009-09-08 15:51:00,1.5521,1.55225,1.5517,1.5521,387400000.0
2009-09-08 15:52:00,1.5521,1.55215,1.55165,1.5521,279400000.0
2009-09-08 15:53:00,1.55205,1.55265,1.5519,1.55225,527100000.0
2009-09-08 15:54:00,1.55225,1.5526,1.55215,1.55215,277400000.0
2009-09-08 15:55:00,1.5523,1.55265,1.55205,1.55255,347700000.0
2009-09-08 15:56:00,1.55255,1.5529,1.5524,1.55265,458600000.0
2009-09-08 15:57:00,1.5527,1.55275,1.5524,1.5526,300700000.0
2009-09-08 15:58:00,1.5526,1.5533,1.5526,1.55315,203700000.0
2009-09-08 15:59:00,1.55315,1.5543,1.553,1.5542,299300000.0
2009-09-08 16:00:00,1.5542,1.5544,1.55305,1.55345,381000000.0
2009-09-08 16:01:00,1.55345,1.554,1.5533,1.554,390700000.0
2009-09-08 16:02:00,1.554,1.55425,1.55385,1.5539,458300000.0
2009-09-08 16:03:00,1.5538,1.55465,1.5538,1.55455,212400000.0
2009-09-08 16:04:00,1.55465,1.55485,1.5541,1.5544,320200000.0
2009-09-08 16:05:00,1.5545,1.5546,1.55395,1.5542,397600000.0
2009-09-08 16:06:00,1.5542,1.5546,1.55405,1.5545,437100000.0
2009-09-08 16:07:00,1.5545,1.5546,1.55405,1.5542,397600000.0
2009-09-08 16:08:00,1.5542,1.55455,1.554,1.5542,598300000.0
2009-09-08 16:09:00,1.5542,1.55435,1.55335,1.55365,378000000.0
2009-09-08 16:10:00,1.55365,1.55395,1.55355,1.55385,337800000.0
2009-09-08 16:11:00,1.55385,1.5541,1.5538,1.55395,254300000.0
2009-09-08 16:12:00,1.55395,1.55405,1.55355,1.55405,330000000.0
2009-09-08 16:13:00,1.554,1.55445,1.55395,1.5543,278400001.0
2009-09-08 16:14:00,1.5543,1.5546,1.55415,1.55415,230700000.0
2009-09-08 16:15:00,1.55415,1.5543,1.5539,1.5543,195100000.0
2009-09-08 16:16:00,1.5543,1.5544,1.5537,1.5542,343700000.0
2009-09-08 16:17:00,1.5541,1.5544,1.5538,1.55435,266800000.0
2009-09-08 16:18:00,1.55435,1.5545,1.55425,1.55435,206800000.0
2009-09-08 16:19:00,1.5544,1.55465,1.5542,1.5546,248800000.0
2009-09-08 16:20:00,1.55475,1.55505,1.55465,1.5547,296300000.0
2009-09-08 16:21:00,1.5547,1.5549,1.5544,1.5548,327700000.0
2009-09-08 16:22:00,1.5548,1.55495,1.5542,1.55445,183700000.0
2009-09-08 16:23:00,1.55445,1.55465,1.5542,1.5542,141400000.0
2009-09-08 16:24:00,1.5542,1.5544,1.55355,1.5539,261700000.0
2009-09-08 16:25:00,1.55395,1.55415,1.55355,1.55375,302500000.0
2009-09-08 16:26:00,1.55385,1.5549,1.55375,1.55475,401700000.0
2009-09-08 16:27:00,1.55465,1.55495,1.55465,1.55485,250700000.0
2009-09-08 16:28:00,1.5549,1.55525,1.55465,1.5547,458700000.0
2009-09-08 16:29:00,1.55475,1.5558,1.5546,1.55565,415300000.0
2009-09-08 16:30:00,1.55565,1.55655,1.5556,1.5562,548600000.0
2009-09-08 16:31:00,1.5562,1.5562,1.5557,1.5558,466000000.0
2009-09-08 16:32:00,1.55575,1.55645,1.55565,1.5558,338600000.0
2009-09-08 16:33:00,1.5559,1.5559,1.55525,1.5554,416400000.0
2009-09-08 16:34:00,1.5554,1.5562,1.5552,1.55595,533399999.0
2009-09-08 16:35:00,1.55595,1.55675,1.5556,1.5562,563500000.0
2009-09-08 16:36:00,1.5562,1.55645,1.556,1.55615,569900000.0
2009-09-08 16:37:00,1.55605,1.55635,1.55475,1.55505,610900000.0
2009-09-08 16:38:00,1.55505,1.5551,1.5547,1.5547,258500000.0
2009-09-08 16:39:00,1.5547,1.5547,1.5535,1.5536,393200000.0
2009-09-08 16:40:00,1.55365,1.55425,1.5535,1.55425,458100000.0
2009-09-08 16:41:00,1.5543,1.5547,1.5542,1.5545,536900000.0
2009-09-08 16:42:00,1.55445,1.5549,1.5542,1.55425,305200000.0
2009-09-08 16:43:00,1.5543,1.555,1.5542,1.5547,404100000.0
2009-09-08 16:44:00,1.55465,1.5547,1.55435,1.5544,319000000.0
2009-09-08 16:45:00,1.5544,1.5547,1.55435,1.5546,399000000.0
2009-09-08 16:46:00,1.5546,1.55515,1.5542,1.55505,183300000.0
2009-09-08 16:47:00,1.5551,1.55525,1.5548,1.55515,159400000.0
2009-09-08 16:48:00,1.55515,1.5554,1.5546,1.55485,183300000.0
2009-09-08 16:49:00,1.55485,1.55505,1.5546,1.55505,297100000.0
2009-09-08 16:50:00,1.55495,1.5552,1.5549,1.55505,247600000.0
2009-09-08 16:51:00,1.55505,1.5554,1.555,1.55515,253900000.0
2009-09-08 16:52:00,1.55515,1.5556,1.55505,1.5556,210400000.0
2009-09-08 16:53:00,1.55555,1.5563,1.55545,1.55625,215900000.0
2009-09-08 16:54:00,1.5562,1.5564,1.556,1.55625,339200000.0
2009-09-08 16:55:00,1.55625,1.55645,1.55605,1.55625,309000000.0
2009-09-08 16:56:00,1.5563,1.5567,1.5562,1.5567,246500000.0
2009-09-08 16:57:00,1.55675,1.5569,1.55635,1.5564,390300000.0
2009-09-08 16:58:00,1.5564,1.5568,1.556,1.5562,327400000.0
2009-09-08 16:59:00,1.5562,1.557,1.55615,1.5566,428000000.0
2009-09-08 17:00:00,1.5566,1.5566,1.55585,1.55595,477600000.0
2009-09-08 17:01:00,1.55595,1.55615,1.5557,1.5559,436899999.0
2009-09-08 17:02:00,1.5559,1.55595,1.5555,1.55565,479000001.0
2009-09-08 17:03:00,1.55565,1.55585,1.5555,1.55575,447600000.0
2009-09-08 17:04:00,1.55575,1.5562,1.5554,1.55605,354300000.0
2009-09-08 17:05:00,1.55615,1.55635,1.55575,1.556,441000000.0
2009-09-08 17:06:00,1.5559,1.5561,1.5557,1.5559,393000000.0
2009-09-08 17:07:00,1.5559,1.55635,1.5559,1.55605,293500000.0
2009-09-08 17:08:00,1.556,1.5565,1.55585,1.5561,345100000.0
2009-09-08 17:09:00,1.5561,1.5564,1.5558,1.55625,456900000.0
2009-09-08 17:10:00,1.55625,1.5563,1.5559,1.55595,219400000.0
2009-09-08 17:11:00,1.556,1.5564,1.5559,1.55615,279000000.0
2009-09-08 17:12:00,1.5562,1.5567,1.55595,1.5567,551200000.0
2009-09-08 17:13:00,1.5568,1.5571,1.5563,1.55645,355600000.0
2009-09-08 17:14:00,1.55655,1.5568,1.5563,1.55645,311400000.0
2009-09-08 17:15:00,1.55645,1.55715,1.55645,1.557,420200000.0
2009-09-08 17:16:00,1.55695,1.55715,1.55675,1.55705,245900000.0
2009-09-08 17:17:00,1.55705,1.5577,1.55685,1.5577,369000000.0
2009-09-08 17:18:00,1.55785,1.55795,1.55745,1.55775,414400000.0
2009-09-08 17:19:00,1.5577,1.55795,1.5575,1.5575,488100000.0
2009-09-08 17:20:00,1.5575,1.55765,1.5573,1.55745,467900000.0
2009-09-08 17:21:00,1.55755,1.5577,1.5574,1.55755,398900000.0
2009-09-08 17:22:00,1.55755,1.55765,1.55725,1.55735,371700000.0
2009-09-08 17:23:00,1.55735,1.5575,1.55725,1.55735,281100000.0
2009-09-08 17:24:00,1.55735,1.5577,1.5572,1.5574,433400000.0
2009-09-08 17:25:00,1.5574,1.55845,1.5574,1.558,417100000.0
2009-09-08 17:26:00,1.558,1.55835,1.5579,1.55835,288600000.0
2009-09-08 17:27:00,1.55835,1.5586,1.55805,1.55855,355800000.0
2009-09-08 17:28:00,1.5586,1.5589,1.5584,1.55875,409100000.0
2009-09-08 17:29:00,1.55885,1.559,1.5586,1.559,182900000.0
2009-09-08 17:30:00,1.55895,1.55895,1.5586,1.5587,221000000.0
2009-09-08 17:31:00,1.5587,1.55885,1.55815,1.5582,370000000.0
2009-09-08 17:32:00,1.55825,1.5591,1.5582,1.5591,247000000.0
2009-09-08 17:33:00,1.5591,1.5591,1.5584,1.55855,90500000.0
2009-09-08 17:34:00,1.5586,1.55925,1.5586,1.55895,198300000.0
2009-09-08 17:35:00,1.55905,1.5596,1.55895,1.55955,420700000.0
2009-09-08 17:36:00,1.55955,1.5602,1.5594,1.55995,343400000.0
2009-09-08 17:37:00,1.56005,1.56005,1.5596,1.55975,152200000.0
2009-09-08 17:38:00,1.55975,1.55975,1.5592,1.5595,113600000.0
2009-09-08 17:39:00,1.55945,1.55995,1.5593,1.55985,170800000.0
2009-09-08 17:40:00,1.5599,1.5599,1.5592,1.55925,200200000.0
2009-09-08 17:41:00,1.55925,1.5604,1.55925,1.5604,411400000.0
2009-09-08 17:42:00,1.56035,1.5606,1.55985,1.5603,353599999.0
2009-09-08 17:43:00,1.5603,1.5604,1.5595,1.5596,535100001.0
2009-09-08 17:44:00,1.5596,1.56,1.5595,1.56,658899998.0
2009-09-08 17:45:00,1.56,1.56075,1.5599,1.56,240100000.0
2009-09-08 17:46:00,1.5599,1.56,1.55945,1.55955,206200000.0
2009-09-08 17:47:00,1.55965,1.55985,1.5593,1.5596,429600000.0
2009-09-08 17:48:00,1.5596,1.5597,1.5594,1.55955,349600000.0
2009-09-08 17:49:00,1.55955,1.5597,1.5595,1.5595,242300000.0
2009-09-08 17:50:00,1.5595,1.55975,1.55945,1.55975,374000000.0
2009-09-08 17:51:00,1.55975,1.5603,1.5597,1.5602,379200000.0
2009-09-08 17:52:00,1.56015,1.5605,1.56015,1.56015,283800000.0
2009-09-08 17:53:00,1.5602,1.5606,1.5598,1.5598,450900000.0
2009-09-08 17:54:00,1.5598,1.5602,1.55965,1.56,318200000.0
2009-09-08 17:55:00,1.56005,1.56025,1.5599,1.55995,272800000.0
2009-09-08 17:56:00,1.55995,1.56005,1.55975,1.56,319900000.0
2009-09-08 17:57:00,1.55995,1.56035,1.55985,1.5602,331600000.0
2009-09-08 17:58:00,1.5602,1.56035,1.5599,1.56,163100000.0
2009-09-08 17:59:00,1.56005,1.5602,1.55975,1.56,291800000.0
2009-09-08 18:00:00,1.56,1.56035,1.5597,1.55995,251900000.0
2009-09-08 18:01:00,1.55995,1.5601,1.5595,1.5599,290200000.0
2009-09-08 18:02:00,1.5599,1.5601,1.5597,1.55985,168400000.0
2009-09-08 18:03:00,1.55985,1.5599,1.55955,1.5598,171100000.0
2009-09-08 18:04:00,1.5598,1.5601,1.5597,1.55995,134400000.0
2009-09-08 18:05:00,1.55995,1.5601,1.5598,1.5599,126300000.0
2009-09-08 18:06:00,1.5598,1.56015,1.55975,1.55985,312800000.0
2009-09-08 18:07:00,1.5598,1.5602,1.5597,1.56015,134700000.0
2009-09-08 18:08:00,1.5601,1.5603,1.55995,1.56015,86100000.0
2009-09-08 18:09:00,1.56005,1.5603,1.56005,1.56015,142800000.0
2009-09-08 18:10:00,1.56015,1.5605,1.56015,1.56045,94500000.0
2009-09-08 18:11:00,1.56035,1.5606,1.5602,1.56045,177300000.0
2009-09-08 18:12:00,1.5605,1.5605,1.56005,1.56025,172099999.0
2009-09-08 18:13:00,1.5602,1.5608,1.5601,1.56065,171800000.0
2009-09-08 18:14:00,1.5606,1.5608,1.5604,1.56055,230900000.0
2009-09-08 18:15:00,1.5606,1.5607,1.56035,1.5605,187500000.0
2009-09-08 18:16:00,1.56055,1.56095,1.56045,1.5608,102800000.0
2009-09-08 18:17:00,1.56085,1.56115,1.56025,1.56055,340200000.0
2009-09-08 18:18:00,1.56055,1.56085,1.56045,1.5608,65500000.0
2009-09-08 18:19:00,1.56085,1.5609,1.56065,1.5608,114200000.0
2009-09-08 18:20:00,1.56075,1.561,1.56055,1.5609,205900000.0
2009-09-08 18:21:00,1.5609,1.5612,1.5605,1.5606,366900001.0
2009-09-08 18:22:00,1.56065,1.5609,1.56015,1.5603,137800000.0
2009-09-08 18:23:00,1.56025,1.56065,1.56025,1.5605,237900000.0
2009-09-08 18:24:00,1.5605,1.56055,1.56005,1.5602,102900000.0
2009-09-08 18:25:00,1.5601,1.56025,1.5601,1.5602,79500000.0
2009-09-08 18:26:00,1.56025,1.5607,1.56005,1.5607,135600000.0
2009-09-08 18:27:00,1.56065,1.5607,1.56015,1.5606,83900000.0
2009-09-08 18:28:00,1.5606,1.56065,1.56025,1.5606,136800000.0
2009-09-08 18:29:00,1.5606,1.5608,1.5606,1.5608,56000000.0
2009-09-08 18:30:00,1.5608,1.56095,1.5608,1.5608,76800000.0
2009-09-08 18:31:00,1.5608,1.5608,1.5602,1.56065,219900000.0
2009-09-08 18:32:00,1.56065,1.5608,1.5606,1.5608,113400000.0
2009-09-08 18:33:00,1.56075,1.56105,1.56045,1.56085,354500000.0
2009-09-08 18:34:00,1.56085,1.5613,1.5607,1.5608,212800000.0
2009-09-08 18:35:00,1.56065,1.56095,1.56065,1.5608,119000000.0
2009-09-08 18:36:00,1.5609,1.5612,1.5608,1.56105,95500000.0
2009-09-08 18:37:00,1.56105,1.56135,1.56105,1.5613,119300000.0
2009-09-08 18:38:00,1.5613,1.5616,1.56125,1.56155,53000000.0
2009-09-08 18:39:00,1.56155,1.56225,1.5615,1.56225,126500000.0
2009-09-08 18:40:00,1.5619,1.5621,1.5614,1.56145,205000000.0
2009-09-08 18:41:00,1.56145,1.56185,1.56075,1.56155,281200000.0
2009-09-08 18:42:00,1.56155,1.5616,1.56105,1.56125,142000000.0
2009-09-08 18:43:00,1.56125,1.56185,1.5611,1.5616,222300000.0
2009-09-08 18:44:00,1.5616,1.56175,1.56115,1.5614,282900001.0
2009-09-08 18:45:00,1.5614,1.5616,1.5612,1.5614,126700000.0
2009-09-08 18:46:00,1.5614,1.56165,1.5614,1.56145,153800000.0
2009-09-08 18:47:00,1.56145,1.5623,1.56145,1.56165,278200000.0
2009-09-08 18:48:00,1.56175,1.5626,1.56165,1.5625,250900000.0
2009-09-08 18:49:00,1.5625,1.56295,1.5623,1.5627,202200000.0
2009-09-08 18:50:00,1.56275,1.56275,1.56245,1.56245,52600000.0
2009-09-08 18:51:00,1.5624,1.5627,1.56225,1.56265,119300000.0
2009-09-08 18:52:00,1.5626,1.5626,1.5618,1.5619,268500000.0
2009-09-08 18:53:00,1.5619,1.562,1.56155,1.56155,77600000.0
2009-09-08 18:54:00,1.56155,1.56205,1.5615,1.56205,133900000.0
2009-09-08 18:55:00,1.56205,1.56205,1.561,1.5611,91900000.0
2009-09-08 18:56:00,1.5612,1.5614,1.5611,1.56135,151600000.0
2009-09-08 18:57:00,1.5613,1.5616,1.56125,1.56135,94400000.0
2009-09-08 18:58:00,1.56135,1.5614,1.561,1.56125,135600000.0
2009-09-08 18:59:00,1.56125,1.56155,1.56105,1.5613,291000000.0
2009-09-08 19:00:00,1.5613,1.56135,1.561,1.5611,186700000.0
2009-09-08 19:01:00,1.5611,1.56145,1.5611,1.56145,244300000.0
2009-09-08 19:02:00,1.56145,1.56145,1.56115,1.5612,138200000.0
2009-09-08 19:03:00,1.5612,1.56135,1.561,1.561,93200000.0
2009-09-08 19:04:00,1.561,1.56105,1.56085,1.5609,104200000.0
2009-09-08 19:05:00,1.56085,1.561,1.56085,1.56095,62700000.0
2009-09-08 19:06:00,1.5609,1.5611,1.5609,1.561,84900000.0
2009-09-08 19:07:00,1.561,1.56115,1.56065,1.56085,120600000.0
2009-09-08 19:08:00,1.56085,1.56115,1.56085,1.5611,59900000.0
2009-09-08 19:09:00,1.5611,1.5614,1.561,1.5612,78200000.0
2009-09-08 19:10:00,1.56115,1.56175,1.56095,1.56145,228000000.0
2009-09-08 19:11:00,1.56145,1.56155,1.5609,1.561,380600000.0
2009-09-08 19:12:00,1.561,1.56105,1.5605,1.56075,348000000.0
2009-09-08 19:13:00,1.56085,1.56085,1.5604,1.5604,140300000.0
2009-09-08 19:14:00,1.56045,1.56055,1.5602,1.56045,92400000.0
2009-09-08 19:15:00,1.56055,1.5611,1.56045,1.5609,152300000.0
2009-09-08 19:16:00,1.561,1.5611,1.56055,1.56075,208900000.0
2009-09-08 19:17:00,1.56065,1.56075,1.5603,1.56045,100400000.0
2009-09-08 19:18:00,1.56045,1.5605,1.56045,1.5605,118200000.0
2009-09-08 19:19:00,1.5605,1.5614,1.5605,1.56115,140500000.0
2009-09-08 19:20:00,1.5612,1.56175,1.5611,1.56155,199900000.0
2009-09-08 19:21:00,1.56155,1.5616,1.56135,1.5615,82900000.0
2009-09-08 19:22:00,1.56155,1.5619,1.5614,1.5618,92600000.0
2009-09-08 19:23:00,1.56185,1.562,1.56155,1.56175,103900000.0
2009-09-08 19:24:00,1.56175,1.5618,1.56155,1.56165,71800000.0
2009-09-08 19:25:00,1.56165,1.5617,1.5615,1.5617,71000000.0
2009-09-08 19:26:00,1.5616,1.5616,1.5611,1.5611,65800000.0
2009-09-08 19:27:00,1.5611,1.56135,1.5606,1.5609,155100000.0
2009-09-08 19:28:00,1.5609,1.56115,1.56065,1.56115,46800000.0
2009-09-08 19:29:00,1.5612,1.5612,1.56105,1.5611,125000000.0
2009-09-08 19:30:00,1.56115,1.56165,1.56105,1.56155,105000000.0
2009-09-08 19:31:00,1.56155,1.5619,1.5615,1.56175,66700000.0
2009-09-08 19:32:00,1.56185,1.56245,1.56185,1.56215,64000000.0
2009-09-08 19:33:00,1.5622,1.5624,1.56195,1.56215,49600000.0
2009-09-08 19:34:00,1.56215,1.5623,1.5618,1.56185,46400000.0
2009-09-08 19:35:00,1.56185,1.56195,1.56155,1.5618,108800000.0
2009-09-08 19:36:00,1.5619,1.5623,1.5619,1.56205,120800000.0
2009-09-08 19:37:00,1.56205,1.5621,1.562,1.5621,67200000.0
2009-09-08 19:38:00,1.56215,1.56245,1.5621,1.5623,85600000.0
2009-09-08 19:39:00,1.5624,1.5625,1.5621,1.5622,105200000.0
2009-09-08 19:40:00,1.5622,1.56245,1.56145,1.5615,89800000.0
2009-09-08 19:41:00,1.56135,1.5618,1.56135,1.56175,96000000.0
2009-09-08 19:42:00,1.5617,1.5618,1.56165,1.56175,50400000.0
2009-09-08 19:43:00,1.56175,1.56185,1.5617,1.5617,39200000.0
2009-09-08 19:44:00,1.5617,1.562,1.56165,1.562,55400000.0
2009-09-08 19:45:00,1.562,1.562,1.56175,1.5618,70000000.0
2009-09-08 19:46:00,1.5618,1.5624,1.56165,1.5624,133600000.0
2009-09-08 19:47:00,1.5624,1.5624,1.56185,1.5619,309600000.0
2009-09-08 19:48:00,1.5619,1.56235,1.56165,1.5621,280000000.0
2009-09-08 19:49:00,1.5621,1.5625,1.5621,1.5625,151200000.0
2009-09-08 19:50:00,1.5625,1.5625,1.56185,1.56185,296999999.0
2009-09-08 19:51:00,1.56185,1.5624,1.56185,1.5622,302400000.0
2009-09-08 19:52:00,1.5622,1.56285,1.5622,1.5625,403400000.0
2009-09-08 19:53:00,1.5625,1.5626,1.5623,1.5623,402799999.0
2009-09-08 19:54:00,1.5623,1.56275,1.5622,1.5626,423800000.0
2009-09-08 19:55:00,1.5626,1.56325,1.56255,1.5632,415599997.0
2009-09-08 19:56:00,1.5632,1.5634,1.56295,1.5631,266900000.0
2009-09-08 19:57:00,1.56315,1.56325,1.5628,1.56315,152999999.0
2009-09-08 19:58:00,1.5632,1.56335,1.56295,1.5631,146400000.0
2009-09-08 19:59:00,1.5631,1.5632,1.56265,1.5627,157800000.0
2009-09-08 20:00:00,1.56285,1.56295,1.56275,1.56285,148600000.0
2009-09-08 20:01:00,1.56285,1.5629,1.5625,1.56285,191700000.0
2009-09-08 20:02:00,1.56285,1.56285,1.5625,1.56275,199400000.0
2009-09-08 20:03:00,1.5627,1.56285,1.56265,1.56275,97300000.0
2009-09-08 20:04:00,1.56275,1.56295,1.5626,1.5629,79600000.0
2009-09-08 20:05:00,1.5628,1.56285,1.5626,1.56275,74200000.0
2009-09-08 20:06:00,1.5627,1.5628,1.5624,1.5625,191200000.0
2009-09-08 20:07:00,1.5625,1.56285,1.5624,1.56265,65800000.0
2009-09-08 20:08:00,1.5626,1.56285,1.5623,1.56285,147300000.0
2009-09-08 20:09:00,1.56285,1.5629,1.5625,1.5626,97300000.0
2009-09-08 20:10:00,1.56265,1.56275,1.56245,1.5625,113100000.0
2009-09-08 20:11:00,1.56245,1.56325,1.56245,1.563,225400000.0
2009-09-08 20:12:00,1.56305,1.56335,1.5628,1.56335,219300000.0
2009-09-08 20:13:00,1.56335,1.5634,1.56295,1.5634,172200000.0
2009-09-08 20:14:00,1.56315,1.5636,1.56315,1.56345,71000000.0
2009-09-08 20:15:00,1.56345,1.5639,1.56335,1.5639,88800000.0
2009-09-08 20:16:00,1.5639,1.5639,1.5634,1.56365,336100000.0
2009-09-08 20:17:00,1.5636,1.56435,1.5633,1.56425,232999999.0
2009-09-08 20:18:00,1.5642,1.56485,1.5642,1.5646,340600000.0
2009-09-08 20:19:00,1.5646,1.5646,1.5642,1.5644,237600000.0
2009-09-08 20:20:00,1.5644,1.5644,1.56405,1.5642,219900000.0
2009-09-08 20:21:00,1.5642,1.56435,1.56415,1.56435,44700000.0
2009-09-08 20:22:00,1.5644,1.56455,1.5643,1.5644,153000000.0
2009-09-08 20:23:00,1.56435,1.56465,1.56405,1.5642,333300000.0
2009-09-08 20:24:00,1.5641,1.56465,1.5641,1.56435,350700000.0
2009-09-08 20:25:00,1.56435,1.56455,1.56425,1.56435,233600000.0
2009-09-08 20:26:00,1.5645,1.5647,1.5642,1.5645,297800000.0
2009-09-08 20:27:00,1.5645,1.565,1.56445,1.56475,314600000.0
2009-09-08 20:28:00,1.56485,1.5654,1.56465,1.5653,447199997.0
2009-09-08 20:29:00,1.5652,1.56625,1.5648,1.56615,301099999.0
2009-09-08 20:30:00,1.5661,1.56615,1.5658,1.5659,246200000.0
2009-09-08 20:31:00,1.5659,1.56595,1.56565,1.5658,411800000.0
2009-09-08 20:32:00,1.5658,1.5659,1.56545,1.5655,284400000.0
2009-09-08 20:33:00,1.5655,1.5663,1.5654,1.56625,207600000.0
2009-09-08 20:34:00,1.56625,1.56665,1.56605,1.56655,219200000.0
2009-09-08 20:35:00,1.56665,1.56735,1.5665,1.5667,273600000.0
2009-09-08 20:36:00,1.5667,1.56675,1.5663,1.56635,184000000.0
2009-09-08 20:37:00,1.5663,1.5668,1.56625,1.5663,178000000.0
2009-09-08 20:38:00,1.5663,1.5664,1.56615,1.5663,173400000.0
2009-09-08 20:39:00,1.5664,1.5664,1.5661,1.56635,137000000.0
2009-09-08 20:40:00,1.5663,1.56635,1.56585,1.56625,362199999.0
2009-09-08 20:41:00,1.56625,1.5665,1.5661,1.56625,408300000.0
2009-09-08 20:42:00,1.5663,1.56755,1.5661,1.5673,262100000.0
2009-09-08 20:43:00,1.5673,1.5682,1.56715,1.56765,271400000.0
2009-09-08 20:44:00,1.56765,1.56775,1.5668,1.5672,394200000.0
2009-09-08 20:45:00,1.56725,1.5673,1.5663,1.56635,340500000.0
2009-09-08 20:46:00,1.56625,1.5666,1.56625,1.56645,172200000.0
2009-09-08 20:47:00,1.5664,1.56695,1.5663,1.56685,238600000.0
2009-09-08 20:48:00,1.56685,1.5676,1.56675,1.56755,406500000.0
2009-09-08 20:49:00,1.56755,1.5685,1.5675,1.56755,344499999.0
2009-09-08 20:50:00,1.56755,1.56755,1.5671,1.5672,278300000.0
2009-09-08 20:51:00,1.5672,1.56745,1.5668,1.56725,155200000.0
2009-09-08 20:52:00,1.56725,1.5677,1.56715,1.56745,77200000.0
2009-09-08 20:53:00,1.5674,1.56755,1.5669,1.56715,203500000.0
2009-09-08 20:54:00,1.5671,1.56715,1.56665,1.5668,384499998.0
2009-09-08 20:55:00,1.5668,1.56685,1.56645,1.56655,330000000.0
2009-09-08 20:56:00,1.56645,1.5665,1.5657,1.56585,338300000.0
2009-09-08 20:57:00,1.56585,1.5659,1.5656,1.5658,220900000.0
2009-09-08 20:58:00,1.56585,1.56595,1.56555,1.56575,186800000.0
2009-09-08 20:59:00,1.5658,1.56615,1.56575,1.5661,181500000.0
2009-09-08 21:00:00,1.5661,1.567,1.566,1.567,266200000.0
2009-09-08 21:01:00,1.56695,1.567,1.5666,1.56665,142600000.0
2009-09-08 21:02:00,1.56665,1.56675,1.5666,1.5666,75400000.0
2009-09-08 21:03:00,1.56655,1.5666,1.56625,1.5664,21900000.0
2009-09-08 21:04:00,1.5664,1.56685,1.56625,1.5666,163200000.0
2009-09-08 21:05:00,1.56655,1.56695,1.5665,1.56685,60700000.0
2009-09-08 21:06:00,1.56685,1.5675,1.56685,1.5672,205400000.0
2009-09-08 21:07:00,1.56735,1.56775,1.5672,1.5672,100400000.0
2009-09-08 21:08:00,1.5672,1.56735,1.56695,1.56735,168700000.0
2009-09-08 21:09:00,1.5673,1.56755,1.5672,1.5675,43900000.0
2009-09-08 21:10:00,1.56745,1.56755,1.56725,1.56725,45800000.0
2009-09-08 21:11:00,1.5673,1.5675,1.56725,1.56725,24000000.0
2009-09-08 21:12:00,1.56735,1.56745,1.5673,1.5674,25000000.0
2009-09-08 21:13:00,1.56735,1.56745,1.5673,1.5674,28800000.0
2009-09-08 21:14:00,1.56755,1.5678,1.5674,1.56765,64000000.0
2009-09-08 21:15:00,1.56765,1.5679,1.5676,1.56785,43200000.0
2009-09-08 21:16:00,1.56785,1.56805,1.56755,1.56805,86200000.0
2009-09-08 21:17:00,1.5682,1.5683,1.56785,1.56805,247800000.0
2009-09-08 21:18:00,1.56805,1.5681,1.56755,1.56755,142600000.0
2009-09-08 21:19:00,1.56755,1.5677,1.56735,1.5674,72000000.0
2009-09-08 21:20:00,1.5674,1.5675,1.5671,1.5671,73000000.0
2009-09-08 21:21:00,1.56725,1.5673,1.567,1.56705,204600000.0
2009-09-08 21:22:00,1.56705,1.5675,1.567,1.5674,42200000.0
2009-09-08 21:23:00,1.56735,1.56735,1.5671,1.5672,174800000.0
2009-09-08 21:24:00,1.5672,1.5672,1.56635,1.56685,299000000.0
2009-09-08 21:25:00,1.56685,1.56685,1.5661,1.56625,296200000.0
2009-09-08 21:26:00,1.5663,1.5666,1.56615,1.56615,136000000.0
2009-09-08 21:27:00,1.5661,1.5662,1.5658,1.56595,59400000.0
2009-09-08 21:28:00,1.5659,1.56605,1.56575,1.56575,140600000.0
2009-09-08 21:29:00,1.5658,1.5662,1.56575,1.5661,48500000.0
2009-09-08 21:30:00,1.56595,1.5662,1.56595,1.56615,52300000.0
2009-09-08 21:31:00,1.56605,1.56615,1.56585,1.566,56600000.0
2009-09-08 21:32:00,1.56605,1.56605,1.5659,1.566,27000000.0
2009-09-08 21:33:00,1.56595,1.566,1.5656,1.5656,53500000.0
2009-09-08 21:34:00,1.56565,1.5659,1.56555,1.56565,35200000.0
2009-09-08 21:35:00,1.5657,1.5657,1.565,1.5651,71400000.0
2009-09-08 21:36:00,1.565,1.56505,1.5647,1.5647,69900000.0
2009-09-08 21:37:00,1.5648,1.5648,1.5646,1.5648,30500000.0
2009-09-08 21:38:00,1.5649,1.565,1.56455,1.5646,74800000.0
2009-09-08 21:39:00,1.5646,1.56495,1.56455,1.56495,62100000.0
2009-09-08 21:40:00,1.565,1.56515,1.56435,1.56435,88300000.0
2009-09-08 21:41:00,1.56435,1.5646,1.56395,1.5641,268600000.0
2009-09-08 21:42:00,1.564,1.5645,1.564,1.5644,43300000.0
2009-09-08 21:43:00,1.5644,1.56475,1.56435,1.56475,76500000.0
2009-09-08 21:44:00,1.56475,1.565,1.56475,1.56485,90100000.0
2009-09-08 21:45:00,1.56485,1.565,1.56465,1.56465,120700000.0
2009-09-08 21:46:00,1.5647,1.56485,1.56465,1.5647,171900000.0
2009-09-08 21:47:00,1.5647,1.56515,1.56465,1.565,57400000.0
2009-09-08 21:48:00,1.565,1.565,1.56475,1.56475,38400000.0
2009-09-08 21:49:00,1.56475,1.5649,1.56475,1.5648,24000000.0
2009-09-08 21:50:00,1.5648,1.5649,1.56475,1.56475,124800000.0
2009-09-08 21:51:00,1.56475,1.5649,1.56455,1.56455,91200000.0
2009-09-08 21:52:00,1.56455,1.56455,1.5642,1.56445,108200000.0
2009-09-08 21:53:00,1.56445,1.5645,1.56395,1.5643,198000000.0
2009-09-08 21:54:00,1.5644,1.56455,1.5644,1.5645,53600000.0
2009-09-08 21:55:00,1.5645,1.56485,1.56445,1.56485,96200000.0
2009-09-08 21:56:00,1.56495,1.56505,1.5641,1.5641,286600000.0
2009-09-08 21:57:00,1.56415,1.5645,1.56395,1.56425,370200000.0
2009-09-08 21:58:00,1.56425,1.56465,1.5641,1.5644,504200000.0
2009-09-08 21:59:00,1.5644,1.56465,1.564,1.56445,390400000.0
2009-09-08 22:00:00,1.5645,1.565,1.5643,1.5645,244000000.0
2009-09-08 22:01:00,1.56445,1.56485,1.56425,1.56485,57400000.0
2009-09-08 22:02:00,1.5649,1.56515,1.56435,1.56475,196000000.0
2009-09-08 22:03:00,1.56475,1.56475,1.56425,1.56425,103400000.0
2009-09-08 22:04:00,1.56435,1.5649,1.56375,1.56375,174160000.0
2009-09-08 22:05:00,1.56375,1.56375,1.56375,1.56375,84560000.0
2009-09-08 22:06:00,1.56375,1.56375,1.5629,1.5632,92440000.0
2009-09-08 22:07:00,1.5633,1.56345,1.56295,1.56345,100200000.0
2009-09-08 22:08:00,1.56345,1.56345,1.56315,1.56325,48000000.0
2009-09-08 22:09:00,1.56325,1.56335,1.5628,1.5633,57400000.0
2009-09-08 22:10:00,1.56325,1.56325,1.5631,1.56325,41800000.0
2009-09-08 22:11:00,1.56345,1.56395,1.56335,1.5639,56200000.0
2009-09-08 22:12:00,1.56395,1.56395,1.5638,1.5639,15200000.0
2009-09-08 22:13:00,1.56395,1.5645,1.56395,1.5645,57400000.0
2009-09-08 22:14:00,1.5645,1.56465,1.5644,1.56455,36800000.0
2009-09-08 22:15:00,1.5643,1.5643,1.56415,1.5642,21800000.0
2009-09-08 22:16:00,1.5642,1.5646,1.564,1.56415,49600000.0
2009-09-08 22:17:00,1.5642,1.56475,1.5642,1.5644,44400000.0
2009-09-08 22:18:00,1.5643,1.5644,1.5643,1.5644,12000000.0
2009-09-08 22:19:00,1.5644,1.5645,1.5641,1.5641,36000000.0
2009-09-08 22:20:00,1.5641,1.5643,1.5641,1.5641,43200000.0
2009-09-08 22:21:00,1.5641,1.56425,1.5641,1.56425,22400000.0
2009-09-08 22:22:00,1.5643,1.56435,1.56375,1.56435,39400000.0
2009-09-08 22:23:00,1.56435,1.56435,1.5641,1.56435,38400000.0
2009-09-08 22:24:00,1.56435,1.56435,1.56425,1.56435,32800000.0
2009-09-08 22:25:00,1.56435,1.5646,1.56435,1.56445,31400000.0
2009-09-08 22:26:00,1.56445,1.56445,1.56425,1.56445,41000000.0
2009-09-08 22:27:00,1.5645,1.56455,1.5645,1.56455,6400000.0
2009-09-08 22:28:00,1.56455,1.56465,1.5645,1.56465,14400000.0
2009-09-08 22:29:00,1.56465,1.56465,1.5638,1.56425,36800000.0
2009-09-08 22:30:00,1.5642,1.5643,1.56405,1.56415,25800000.0
2009-09-08 22:31:00,1.56415,1.56435,1.56395,1.56425,35400000.0
2009-09-08 22:32:00,1.56435,1.5649,1.5642,1.56465,68200000.0
2009-09-08 22:33:00,1.56465,1.5651,1.5645,1.5647,35600000.0
2009-09-08 22:34:00,1.5648,1.5651,1.56465,1.5648,51600000.0
2009-09-08 22:35:00,1.5648,1.5653,1.5645,1.56475,43600000.0
2009-09-08 22:36:00,1.56485,1.56495,1.5646,1.5647,23800000.0
2009-09-08 22:37:00,1.5647,1.5649,1.5647,1.5649,8800000.0
2009-09-08 22:38:00,1.5648,1.56485,1.56475,1.56485,37600000.0
2009-09-08 22:39:00,1.5649,1.5649,1.56485,1.56485,52800000.0
2009-09-08 22:40:00,1.56485,1.5649,1.5648,1.5648,21800000.0
2009-09-08 22:41:00,1.5649,1.56495,1.5648,1.5648,68800000.0
2009-09-08 22:42:00,1.5648,1.56485,1.5648,1.56485,114200000.0
2009-09-08 22:43:00,1.5648,1.5651,1.5648,1.56505,32500000.0
2009-09-08 22:44:00,1.565,1.5652,1.5649,1.5649,73400000.0
2009-09-08 22:45:00,1.56495,1.565,1.5647,1.5649,74300000.0
2009-09-08 22:46:00,1.5648,1.56515,1.5648,1.56515,43400000.0
2009-09-08 22:47:00,1.56515,1.56515,1.56485,1.56495,33000000.0
2009-09-08 22:48:00,1.56495,1.56495,1.5648,1.5649,29300000.0
2009-09-08 22:49:00,1.56485,1.56495,1.56355,1.56415,128300000.0
2009-09-08 22:50:00,1.56415,1.5642,1.56405,1.56405,61500000.0
2009-09-08 22:51:00,1.564,1.5642,1.56365,1.56385,170700000.0
2009-09-08 22:52:00,1.56385,1.5641,1.5637,1.5639,67800000.0
2009-09-08 22:53:00,1.56385,1.5641,1.5637,1.5638,57900000.0
2009-09-08 22:54:00,1.56375,1.5641,1.56355,1.5637,63800000.0
2009-09-08 22:55:00,1.56375,1.56375,1.56315,1.56325,101400000.0
2009-09-08 22:56:00,1.56325,1.56335,1.5628,1.5628,48200000.0
2009-09-08 22:57:00,1.5628,1.563,1.5628,1.563,29400000.0
2009-09-08 22:58:00,1.563,1.56305,1.5629,1.56305,51000000.0
2009-09-08 22:59:00,1.56305,1.5633,1.55825,1.5584,168600000.0
2009-09-08 23:00:00,1.5584,1.5611,1.55775,1.5611,187000000.0
2009-09-08 23:01:00,1.56065,1.56225,1.56065,1.56225,227800000.0
2009-09-08 23:02:00,1.56225,1.5624,1.56185,1.5622,226400000.0
2009-09-08 23:03:00,1.5622,1.56235,1.5605,1.56085,347400000.0
2009-09-08 23:04:00,1.56095,1.56185,1.5605,1.5616,220800000.0
2009-09-08 23:05:00,1.5616,1.56345,1.5616,1.56305,359400000.0
2009-09-08 23:06:00,1.5626,1.5635,1.5626,1.5634,43200000.0
2009-09-08 23:07:00,1.5634,1.56385,1.5634,1.5637,20800000.0
2009-09-08 23:08:00,1.563,1.56505,1.563,1.5641,51000000.0
2009-09-08 23:09:00,1.5641,1.5641,1.56325,1.56345,53000000.0
2009-09-08 23:10:00,1.56335,1.56335,1.5617,1.56195,32400000.0
2009-09-08 23:11:00,1.5622,1.56235,1.562,1.5623,20200000.0
2009-09-08 23:12:00,1.56235,1.56235,1.56175,1.56205,30400000.0
2009-09-08 23:13:00,1.56205,1.5625,1.5619,1.56245,28800000.0
2009-09-08 23:14:00,1.5624,1.5624,1.56175,1.56225,20200000.0
2009-09-08 23:15:00,1.5622,1.563,1.56215,1.5629,33000000.0
2009-09-08 23:16:00,1.5629,1.5629,1.56275,1.5628,25200000.0
2009-09-08 23:17:00,1.5628,1.5628,1.5628,1.5628,8000000.0
2009-09-08 23:18:00,1.5628,1.5628,1.5627,1.56275,25800000.0
2009-09-08 23:19:00,1.56275,1.56275,1.56275,1.56275,6400000.0
2009-09-08 23:20:00,1.56275,1.56275,1.56265,1.56275,13000000.0
2009-09-08 23:21:00,1.56265,1.5628,1.56265,1.56275,9000000.0
2009-09-08 23:22:00,1.56275,1.56275,1.56275,1.56275,15000000.0
2009-09-08 23:23:00,1.56275,1.56275,1.56275,1.56275,11400000.0
2009-09-08 23:24:00,1.56275,1.56275,1.56275,1.56275,19400000.0
2009-09-08 23:25:00,1.56275,1.56275,1.56275,1.56275,8000000.0
2009-09-08 23:26:00,1.56275,1.56285,1.5627,1.56275,29200000.0
2009-09-08 23:27:00,1.56275,1.5628,1.56275,1.56275,27200000.0
2009-09-08 23:28:00,1.56275,1.56275,1.56235,1.56255,49200000.0
2009-09-08 23:29:00,1.56255,1.5627,1.56255,1.5626,25000000.0
2009-09-08 23:30:00,1.5626,1.56265,1.5626,1.56265,31400000.0
2009-09-08 23:31:00,1.56265,1.56295,1.56255,1.5629,56400000.0
2009-09-08 23:32:00,1.56285,1.56285,1.56265,1.5627,42600000.0
2009-09-08 23:33:00,1.5627,1.56275,1.5627,1.56275,20000000.0
2009-09-08 23:34:00,1.56275,1.56345,1.5627,1.5628,47200000.0
2009-09-08 23:35:00,1.56295,1.56305,1.56295,1.56305,8200000.0
2009-09-08 23:36:00,1.5631,1.56315,1.563,1.563,8200000.0
2009-09-08 23:37:00,1.563,1.563,1.56295,1.563,33800000.0
2009-09-08 23:38:00,1.563,1.563,1.563,1.563,33600000.0
2009-09-08 23:39:00,1.563,1.563,1.563,1.563,20800000.0
2009-09-08 23:40:00,1.563,1.56305,1.563,1.56305,24200000.0
2009-09-08 23:41:00,1.563,1.5631,1.563,1.5631,34600000.0
2009-09-08 23:42:00,1.56305,1.5632,1.56305,1.5632,43600000.0
2009-09-08 23:43:00,1.5631,1.5637,1.56285,1.56305,45000000.0
2009-09-08 23:44:00,1.56305,1.56415,1.56285,1.5633,85100000.0
2009-09-08 23:45:00,1.5633,1.5639,1.56315,1.5634,77100000.0
2009-09-08 23:46:00,1.56345,1.5636,1.56305,1.5635,39600000.0
2009-09-08 23:47:00,1.5635,1.5635,1.56325,1.56335,35600000.0
2009-09-08 23:48:00,1.56335,1.56365,1.56325,1.56365,40400000.0
2009-09-08 23:49:00,1.56365,1.56395,1.5636,1.5636,20000000.0
2009-09-08 23:50:00,1.56365,1.5645,1.56355,1.564,71500000.0
2009-09-08 23:51:00,1.564,1.5643,1.56385,1.5643,39200000.0
2009-09-08 23:52:00,1.56425,1.5643,1.56385,1.56385,25000000.0
2009-09-08 23:53:00,1.56385,1.56385,1.56385,1.56385,1000000.0
2009-09-08 23:54:00,1.5637,1.5637,1.5637,1.5637,1600000.0
2009-09-08 23:55:00,1.5637,1.56385,1.56335,1.56375,24900000.0
2009-09-08 23:56:00,1.5636,1.5636,1.5636,1.5636,8000000.0
2009-09-08 23:57:00,1.56395,1.56395,1.56365,1.5637,13400000.0
2009-09-08 23:58:00,1.56375,1.564,1.56375,1.564,27100000.0
2009-09-08 23:59:00,1.56385,1.56385,1.56385,1.56385,1600000.0
2009-09-09 00:00:00,1.56385,1.56405,1.56355,1.5637,140600000.0
2009-09-09 00:01:00,1.5637,1.56395,1.56355,1.5638,81600000.0
2009-09-09 00:02:00,1.5638,1.56395,1.5638,1.56385,12800000.0
2009-09-09 00:03:00,1.5639,1.5639,1.5639,1.5639,3000000.0
2009-09-09 00:04:00,1.5638,1.56385,1.5636,1.5637,31000000.0
2009-09-09 00:05:00,1.5637,1.56375,1.5637,1.56375,22800000.0
2009-09-09 00:06:00,1.56375,1.5638,1.56375,1.56375,20000000.0
2009-09-09 00:07:00,1.56375,1.56385,1.56305,1.56335,56600000.0
2009-09-09 00:08:00,1.56335,1.56355,1.56335,1.56335,33400000.0
2009-09-09 00:09:00,1.56335,1.56335,1.5632,1.5633,12600000.0
2009-09-09 00:10:00,1.56325,1.5641,1.56315,1.5638,69400000.0
2009-09-09 00:11:00,1.5639,1.5639,1.5638,1.5638,8000000.0
2009-09-09 00:12:00,1.5639,1.5639,1.5638,1.5638,9000000.0
2009-09-09 00:13:00,1.5638,1.5639,1.56375,1.56375,4000000.0
2009-09-09 00:14:00,1.56375,1.56375,1.5636,1.5636,5600000.0
2009-09-09 00:15:00,1.56375,1.56375,1.5635,1.5635,28100000.0
2009-09-09 00:16:00,1.5635,1.5635,1.5634,1.5635,12100000.0
2009-09-09 00:17:00,1.5636,1.5636,1.56325,1.56335,6600000.0
2009-09-09 00:18:00,1.56335,1.56335,1.56325,1.56335,12800000.0
2009-09-09 00:19:00,1.56335,1.56335,1.56315,1.56315,14500000.0
2009-09-09 00:20:00,1.56325,1.5633,1.56325,1.5633,6900000.0
2009-09-09 00:21:00,1.56325,1.56335,1.56325,1.56325,6600000.0
2009-09-09 00:22:00,1.56325,1.5634,1.56325,1.5634,6400000.0
2009-09-09 00:23:00,1.56305,1.5634,1.56285,1.5633,64400000.0
2009-09-09 00:24:00,1.5633,1.5635,1.56315,1.5634,35700000.0
2009-09-09 00:25:00,1.56345,1.5636,1.56335,1.5636,13500000.0
2009-09-09 00:26:00,1.5635,1.5636,1.5635,1.5636,9800000.0
2009-09-09 00:27:00,1.5636,1.56375,1.5636,1.56375,14300000.0
2009-09-09 00:28:00,1.56375,1.5639,1.56375,1.5639,14600000.0
2009-09-09 00:29:00,1.5639,1.5639,1.5639,1.5639,3000000.0
2009-09-09 00:30:00,1.5638,1.5638,1.5638,1.5638,1700000.0
2009-09-09 00:31:00,1.5639,1.56425,1.5639,1.5641,40400000.0
2009-09-09 00:32:00,1.5641,1.5643,1.56395,1.5642,37300000.0
2009-09-09 00:33:00,1.5642,1.5645,1.5641,1.5641,56800000.0
2009-09-09 00:34:00,1.56415,1.5642,1.56405,1.56405,10000000.0
2009-09-09 00:35:00,1.56405,1.5642,1.56405,1.56415,14800000.0
2009-09-09 00:36:00,1.5642,1.56445,1.5642,1.56435,36000000.0
2009-09-09 00:37:00,1.56435,1.56435,1.56435,1.56435,4800000.0
2009-09-09 00:38:00,1.56445,1.56465,1.56435,1.5646,34200000.0
2009-09-09 00:39:00,1.5647,1.5647,1.56435,1.56445,49200000.0
2009-09-09 00:40:00,1.56445,1.5647,1.56445,1.56455,55400000.0
2009-09-09 00:41:00,1.56455,1.5647,1.5644,1.5645,58000000.0
2009-09-09 00:42:00,1.5646,1.56475,1.5644,1.5644,29000000.0
2009-09-09 00:43:00,1.5643,1.5644,1.5641,1.56415,22800000.0
2009-09-09 00:44:00,1.56425,1.5645,1.56425,1.5644,43800000.0
2009-09-09 00:45:00,1.5644,1.5647,1.5644,1.56455,51600000.0
2009-09-09 00:46:00,1.5645,1.56455,1.56435,1.56435,10800000.0
2009-09-09 00:47:00,1.56425,1.56435,1.56405,1.56405,29000000.0
2009-09-09 00:48:00,1.5641,1.5641,1.564,1.5641,38200000.0
2009-09-09 00:49:00,1.56415,1.56415,1.564,1.5641,31400000.0
2009-09-09 00:50:00,1.5641,1.5641,1.564,1.5641,27400000.0
2009-09-09 00:51:00,1.5641,1.56435,1.56405,1.56415,32400000.0
2009-09-09 00:52:00,1.56405,1.56415,1.56405,1.56405,14600000.0
2009-09-09 00:53:00,1.56405,1.56415,1.56405,1.56415,21800000.0
2009-09-09 00:54:00,1.5642,1.5649,1.5642,1.56455,27200000.0
2009-09-09 00:55:00,1.56455,1.5646,1.56435,1.56455,43700000.0
2009-09-09 00:56:00,1.56455,1.56455,1.56435,1.56445,17800000.0
2009-09-09 00:57:00,1.5643,1.56435,1.5643,1.56435,15800000.0
2009-09-09 00:58:00,1.56435,1.56435,1.564,1.56405,37100000.0
2009-09-09 00:59:00,1.564,1.5643,1.564,1.56405,51500000.0
2009-09-09 01:00:00,1.564,1.5645,1.56355,1.5642,97000000.0
2009-09-09 01:01:00,1.5642,1.5645,1.5642,1.5645,41400000.0
2009-09-09 01:02:00,1.5645,1.5646,1.5643,1.5645,58300000.0
2009-09-09 01:03:00,1.5644,1.5645,1.56425,1.56445,11400000.0
2009-09-09 01:04:00,1.5644,1.5644,1.56415,1.56415,19600000.0
2009-09-09 01:05:00,1.56415,1.5643,1.5637,1.56405,108600000.0
2009-09-09 01:06:00,1.56405,1.5643,1.56375,1.5642,57000000.0
2009-09-09 01:07:00,1.5642,1.5643,1.5642,1.5643,8000000.0
2009-09-09 01:08:00,1.5643,1.56445,1.56395,1.56425,47400000.0
2009-09-09 01:09:00,1.56435,1.56445,1.5637,1.5643,36800000.0
2009-09-09 01:10:00,1.56425,1.5643,1.56415,1.5643,49800000.0
2009-09-09 01:11:00,1.56425,1.56435,1.56415,1.56435,45000000.0
2009-09-09 01:12:00,1.5643,1.56435,1.5642,1.56425,16400000.0
2009-09-09 01:13:00,1.56425,1.5643,1.5642,1.5643,27800000.0
2009-09-09 01:14:00,1.56425,1.5644,1.56395,1.56425,41600000.0
2009-09-09 01:15:00,1.56425,1.56445,1.5641,1.56445,38000000.0
2009-09-09 01:16:00,1.5643,1.56435,1.5642,1.5642,45000000.0
2009-09-09 01:17:00,1.5642,1.5643,1.5642,1.5642,14000000.0
2009-09-09 01:18:00,1.56425,1.5643,1.56415,1.56425,31800000.0
2009-09-09 01:19:00,1.56425,1.56425,1.56425,1.56425,9600000.0
2009-09-09 01:20:00,1.56425,1.5643,1.56425,1.56425,32200000.0
2009-09-09 01:21:00,1.56425,1.56425,1.5641,1.56425,30000000.0
2009-09-09 01:22:00,1.56425,1.56425,1.56385,1.56385,34200000.0
2009-09-09 01:23:00,1.56385,1.56405,1.56385,1.56395,56200000.0
2009-09-09 01:24:00,1.56405,1.5646,1.564,1.56445,56400000.0
2009-09-09 01:25:00,1.56445,1.56455,1.564,1.56455,52600000.0
2009-09-09 01:26:00,1.56455,1.56455,1.56455,1.56455,8000000.0
2009-09-09 01:27:00,1.56445,1.56445,1.56445,1.56445,24000000.0
2009-09-09 01:28:00,1.56445,1.56445,1.5641,1.56415,15200000.0
2009-09-09 01:29:00,1.56415,1.5642,1.564,1.5641,22600000.0
2009-09-09 01:30:00,1.56405,1.5643,1.56405,1.5643,29200000.0
2009-09-09 01:31:00,1.5642,1.5642,1.5642,1.5642,3400000.0
2009-09-09 01:32:00,1.5642,1.5645,1.5642,1.56445,26800000.0
2009-09-09 01:33:00,1.5644,1.56455,1.56435,1.5644,46600000.0
2009-09-09 01:34:00,1.56445,1.56455,1.5644,1.56445,37600000.0
2009-09-09 01:35:00,1.56445,1.56445,1.56435,1.56435,11200000.0
2009-09-09 01:36:00,1.56445,1.56445,1.56435,1.56435,22400000.0
2009-09-09 01:37:00,1.56435,1.5644,1.56435,1.56435,22400000.0
2009-09-09 01:38:00,1.56435,1.56445,1.56435,1.56445,12800000.0
2009-09-09 01:39:00,1.56435,1.56445,1.56435,1.56445,9600000.0
2009-09-09 01:40:00,1.56435,1.56445,1.56435,1.56445,9600000.0
2009-09-09 01:41:00,1.56435,1.56445,1.56435,1.56445,9600000.0
2009-09-09 01:42:00,1.56435,1.56445,1.56435,1.56445,30600000.0
2009-09-09 01:43:00,1.56445,1.56445,1.56385,1.5639,50800000.0
2009-09-09 01:44:00,1.5639,1.56405,1.5638,1.5638,68800000.0
2009-09-09 01:45:00,1.56375,1.56385,1.5636,1.5638,105600000.0
2009-09-09 01:46:00,1.5638,1.5638,1.5637,1.5637,28800000.0
2009-09-09 01:47:00,1.5637,1.5639,1.5637,1.56385,41000000.0
2009-09-09 01:48:00,1.56385,1.5639,1.56365,1.5637,41100000.0
2009-09-09 01:49:00,1.56365,1.56385,1.5634,1.5634,42400000.0
2009-09-09 01:50:00,1.5634,1.5635,1.5634,1.5635,12400000.0
2009-09-09 01:51:00,1.5634,1.56355,1.5634,1.5634,25900000.0
2009-09-09 01:52:00,1.5634,1.56355,1.5632,1.56345,48100000.0
2009-09-09 01:53:00,1.5632,1.5634,1.5632,1.5632,36400000.0
2009-09-09 01:54:00,1.56315,1.5633,1.5631,1.5632,16700000.0
2009-09-09 01:55:00,1.5632,1.5634,1.5632,1.5634,28900000.0
2009-09-09 01:56:00,1.56345,1.56345,1.56335,1.56335,26400000.0
2009-09-09 01:57:00,1.56335,1.56335,1.56325,1.5633,125400000.0
2009-09-09 01:58:00,1.56325,1.5633,1.56305,1.56305,61600000.0
2009-09-09 01:59:00,1.563,1.563,1.56285,1.56295,14400000.0
2009-09-09 02:00:00,1.5629,1.56305,1.5625,1.5626,106200000.0
2009-09-09 02:01:00,1.56255,1.56265,1.56215,1.56225,116000000.0
2009-09-09 02:02:00,1.5624,1.56265,1.56165,1.56205,103400000.0
2009-09-09 02:03:00,1.5621,1.5624,1.56175,1.56205,53800000.0
2009-09-09 02:04:00,1.5621,1.56215,1.5617,1.5617,22200000.0
2009-09-09 02:05:00,1.56165,1.56165,1.56085,1.5614,75000000.0
2009-09-09 02:06:00,1.56135,1.5619,1.5611,1.56145,62200000.0
2009-09-09 02:07:00,1.56145,1.5616,1.5614,1.5616,31800000.0
2009-09-09 02:08:00,1.5616,1.5616,1.56105,1.5616,116900000.0
2009-09-09 02:09:00,1.5616,1.5616,1.5616,1.5616,28800000.0
2009-09-09 02:10:00,1.5616,1.56175,1.5616,1.5617,49900000.0
2009-09-09 02:11:00,1.56175,1.56175,1.5616,1.5616,112100000.0
2009-09-09 02:12:00,1.5616,1.5617,1.5616,1.5616,32600000.0
2009-09-09 02:13:00,1.5616,1.5619,1.5616,1.56185,50900000.0
2009-09-09 02:14:00,1.5618,1.56185,1.56165,1.56185,30000000.0
2009-09-09 02:15:00,1.5618,1.5618,1.5616,1.5616,82400000.0
2009-09-09 02:16:00,1.5616,1.5616,1.5616,1.5616,31500000.0
2009-09-09 02:17:00,1.5616,1.56175,1.5616,1.56175,19400000.0
2009-09-09 02:18:00,1.56165,1.56185,1.56155,1.5616,71900000.0
2009-09-09 02:19:00,1.5616,1.56195,1.56155,1.56175,72900000.0
2009-09-09 02:20:00,1.5618,1.5618,1.5616,1.5616,49600000.0
2009-09-09 02:21:00,1.5616,1.5616,1.5616,1.5616,28800000.0
2009-09-09 02:22:00,1.5616,1.5619,1.5616,1.5618,95600000.0
2009-09-09 02:23:00,1.5617,1.5618,1.5616,1.5616,89400000.0
2009-09-09 02:24:00,1.5616,1.5616,1.5616,1.5616,74400000.0
2009-09-09 02:25:00,1.5616,1.5616,1.5616,1.5616,52800000.0
2009-09-09 02:26:00,1.5616,1.5616,1.5616,1.5616,33600000.0
2009-09-09 02:27:00,1.5616,1.5619,1.5616,1.5619,19000000.0
2009-09-09 02:28:00,1.56195,1.56215,1.5619,1.5621,42100000.0
2009-09-09 02:29:00,1.5621,1.5622,1.562,1.5621,24100000.0
2009-09-09 02:30:00,1.5622,1.5622,1.5621,1.5622,15000000.0
2009-09-09 02:31:00,1.56225,1.5623,1.5622,1.56225,19400000.0
2009-09-09 02:32:00,1.5623,1.56235,1.56225,1.56225,11200000.0
2009-09-09 02:33:00,1.56235,1.5624,1.562,1.56225,27000000.0
2009-09-09 02:34:00,1.5622,1.5623,1.562,1.56215,30200000.0
2009-09-09 02:35:00,1.56205,1.5621,1.56195,1.56205,13000000.0
2009-09-09 02:36:00,1.5621,1.56215,1.5621,1.5621,5000000.0
2009-09-09 02:37:00,1.56205,1.5621,1.56205,1.5621,12000000.0
2009-09-09 02:38:00,1.5621,1.56215,1.56195,1.562,38200000.0
2009-09-09 02:39:00,1.56205,1.56205,1.56185,1.56195,34200000.0
2009-09-09 02:40:00,1.562,1.562,1.56175,1.56195,31800000.0
2009-09-09 02:41:00,1.562,1.56215,1.562,1.56215,9400000.0
2009-09-09 02:42:00,1.56215,1.5625,1.56205,1.5625,27000000.0
2009-09-09 02:43:00,1.5625,1.5625,1.56125,1.5615,86900000.0
2009-09-09 02:44:00,1.56145,1.56205,1.56145,1.56185,52500000.0
2009-09-09 02:45:00,1.56185,1.56215,1.56185,1.5621,41100000.0
2009-09-09 02:46:00,1.5621,1.5622,1.56205,1.56215,13300000.0
2009-09-09 02:47:00,1.56215,1.56235,1.562,1.5622,90500000.0
2009-09-09 02:48:00,1.5621,1.56235,1.5621,1.56225,19600000.0
2009-09-09 02:49:00,1.5622,1.56255,1.5622,1.56245,19400000.0
2009-09-09 02:50:00,1.5624,1.5625,1.5619,1.5619,60500000.0
2009-09-09 02:51:00,1.562,1.5621,1.562,1.56205,10000000.0
2009-09-09 02:52:00,1.56205,1.5621,1.5618,1.56195,48900000.0
2009-09-09 02:53:00,1.56205,1.56245,1.56205,1.5623,68500000.0
2009-09-09 02:54:00,1.5623,1.5624,1.56205,1.5622,46300000.0
2009-09-09 02:55:00,1.56225,1.5625,1.56205,1.5625,81800000.0
2009-09-09 02:56:00,1.5625,1.56275,1.5625,1.56265,52800000.0
2009-09-09 02:57:00,1.56265,1.5629,1.5625,1.5625,75000000.0
2009-09-09 02:58:00,1.5625,1.56255,1.56245,1.56255,6000000.0
2009-09-09 02:59:00,1.5626,1.56275,1.56255,1.5627,31600000.0
2009-09-09 03:00:00,1.5627,1.5628,1.56235,1.5628,70100000.0
2009-09-09 03:01:00,1.56285,1.5631,1.56235,1.56255,63000000.0
2009-09-09 03:02:00,1.5625,1.5626,1.56245,1.56245,62500000.0
2009-09-09 03:03:00,1.56245,1.5625,1.5621,1.56225,78200000.0
2009-09-09 03:04:00,1.5623,1.5623,1.5621,1.5622,22000000.0
2009-09-09 03:05:00,1.5622,1.56275,1.5622,1.56265,47600000.0
2009-09-09 03:06:00,1.56265,1.56265,1.56235,1.5624,113000000.0
2009-09-09 03:07:00,1.5624,1.56245,1.56215,1.56245,75000000.0
2009-09-09 03:08:00,1.56245,1.56245,1.56235,1.56245,34400000.0
2009-09-09 03:09:00,1.56245,1.56265,1.56245,1.56245,52400000.0
2009-09-09 03:10:00,1.56235,1.56255,1.5621,1.5621,45500000.0
2009-09-09 03:11:00,1.5621,1.5622,1.56185,1.56215,120300000.0
2009-09-09 03:12:00,1.5621,1.5626,1.5621,1.56245,62200000.0
2009-09-09 03:13:00,1.56245,1.56245,1.56225,1.5623,24900000.0
2009-09-09 03:14:00,1.5623,1.56275,1.5623,1.5625,37100000.0
2009-09-09 03:15:00,1.5626,1.5626,1.5624,1.56255,60900000.0
2009-09-09 03:16:00,1.56255,1.5626,1.5619,1.56195,45500000.0
2009-09-09 03:17:00,1.56205,1.56205,1.56165,1.5618,34700000.0
2009-09-09 03:18:00,1.56175,1.5619,1.5616,1.5619,90600000.0
2009-09-09 03:19:00,1.5619,1.5622,1.56175,1.5618,51200000.0
2009-09-09 03:20:00,1.56185,1.5619,1.56165,1.5619,14600000.0
2009-09-09 03:21:00,1.5619,1.5619,1.5616,1.5617,39900000.0
2009-09-09 03:22:00,1.56165,1.56185,1.5611,1.5611,47800000.0
2009-09-09 03:23:00,1.56125,1.5616,1.56125,1.5616,52800000.0
2009-09-09 03:24:00,1.5616,1.5617,1.5616,1.5616,77400000.0
2009-09-09 03:25:00,1.5617,1.5618,1.5616,1.5616,127100000.0
2009-09-09 03:26:00,1.5616,1.56175,1.5616,1.5616,69900000.0
2009-09-09 03:27:00,1.5616,1.56165,1.5616,1.56165,25700000.0
2009-09-09 03:28:00,1.56165,1.5617,1.5616,1.5617,40900000.0
2009-09-09 03:29:00,1.5617,1.562,1.5617,1.5618,27300000.0
2009-09-09 03:30:00,1.5618,1.5622,1.56155,1.5622,154300000.0
2009-09-09 03:31:00,1.5622,1.56235,1.5616,1.5616,119700000.0
2009-09-09 03:32:00,1.5616,1.56215,1.5616,1.56175,89100000.0
2009-09-09 03:33:00,1.5617,1.56185,1.5616,1.5616,34700000.0
2009-09-09 03:34:00,1.5616,1.5616,1.5616,1.5616,40000000.0
2009-09-09 03:35:00,1.5616,1.5618,1.5616,1.5617,39800000.0
2009-09-09 03:36:00,1.5618,1.5619,1.56165,1.5619,38800000.0
2009-09-09 03:37:00,1.5619,1.56205,1.56155,1.5616,40300000.0
2009-09-09 03:38:00,1.5616,1.5616,1.5616,1.5616,19000000.0
2009-09-09 03:39:00,1.5616,1.5616,1.5616,1.5616,43000000.0
2009-09-09 03:40:00,1.5616,1.5616,1.5609,1.56105,33700000.0
2009-09-09 03:41:00,1.5611,1.56115,1.56105,1.56105,31700000.0
2009-09-09 03:42:00,1.56105,1.56105,1.5607,1.56075,109400000.0
2009-09-09 03:43:00,1.5607,1.56115,1.5607,1.561,46400000.0
2009-09-09 03:44:00,1.56095,1.56105,1.5609,1.56105,61200000.0
2009-09-09 03:45:00,1.5611,1.56115,1.56065,1.5608,55100000.0
2009-09-09 03:46:00,1.56085,1.56095,1.56085,1.56085,20800000.0
2009-09-09 03:47:00,1.56095,1.56095,1.56075,1.56075,18400000.0
2009-09-09 03:48:00,1.5608,1.56155,1.5608,1.56145,59500000.0
2009-09-09 03:49:00,1.56145,1.56165,1.5613,1.56135,35100000.0
2009-09-09 03:50:00,1.56135,1.5615,1.56135,1.5614,63200000.0
2009-09-09 03:51:00,1.5615,1.56155,1.5614,1.5614,17000000.0
2009-09-09 03:52:00,1.56135,1.56135,1.561,1.5612,103800000.0
2009-09-09 03:53:00,1.56125,1.5619,1.56125,1.5618,53800000.0
2009-09-09 03:54:00,1.56165,1.56195,1.56165,1.56175,81200000.0
2009-09-09 03:55:00,1.5617,1.5618,1.56155,1.56175,104400000.0
2009-09-09 03:56:00,1.56175,1.56195,1.5614,1.5614,87000000.0
2009-09-09 03:57:00,1.56135,1.5615,1.56115,1.5615,43800000.0
2009-09-09 03:58:00,1.56145,1.56155,1.56135,1.5614,49000000.0
2009-09-09 03:59:00,1.5614,1.5616,1.5614,1.5616,14600000.0
2009-09-09 04:00:00,1.56155,1.56185,1.5615,1.5617,44500000.0
2009-09-09 04:01:00,1.5617,1.56185,1.5613,1.5615,111800000.0
2009-09-09 04:02:00,1.56155,1.56215,1.56145,1.5621,91300000.0
2009-09-09 04:03:00,1.562,1.5624,1.5619,1.5624,109400000.0
2009-09-09 04:04:00,1.5624,1.56265,1.5623,1.56245,35200000.0
2009-09-09 04:05:00,1.56245,1.56245,1.5623,1.5623,14800000.0
2009-09-09 04:06:00,1.56235,1.5626,1.56235,1.56245,45000000.0
2009-09-09 04:07:00,1.56245,1.5625,1.56205,1.5621,90300000.0
2009-09-09 04:08:00,1.56225,1.56225,1.56165,1.5619,58600000.0
2009-09-09 04:09:00,1.5619,1.56205,1.5617,1.5619,47200000.0
2009-09-09 04:10:00,1.56195,1.56205,1.56155,1.5617,73000000.0
2009-09-09 04:11:00,1.56175,1.5618,1.561,1.56125,107500000.0
2009-09-09 04:12:00,1.5613,1.5615,1.5612,1.5613,38800000.0
2009-09-09 04:13:00,1.5613,1.5615,1.5612,1.5615,38600000.0
2009-09-09 04:14:00,1.5615,1.56195,1.56145,1.5619,73300000.0
2009-09-09 04:15:00,1.56185,1.56225,1.56185,1.56215,43300000.0
2009-09-09 04:16:00,1.56205,1.56215,1.562,1.56215,30000000.0
2009-09-09 04:17:00,1.5618,1.5618,1.56135,1.56135,28600000.0
2009-09-09 04:18:00,1.56135,1.56135,1.5611,1.56115,55600000.0
2009-09-09 04:19:00,1.5612,1.5612,1.5605,1.561,91200000.0
2009-09-09 04:20:00,1.56095,1.5611,1.56055,1.56075,69000000.0
2009-09-09 04:21:00,1.56075,1.56125,1.56055,1.56125,112100000.0
2009-09-09 04:22:00,1.5612,1.5613,1.5612,1.5612,20400000.0
2009-09-09 04:23:00,1.56125,1.56125,1.5612,1.5612,6400000.0
2009-09-09 04:24:00,1.56115,1.5614,1.5611,1.5613,66000000.0
2009-09-09 04:25:00,1.5613,1.56165,1.5613,1.56155,91400000.0
2009-09-09 04:26:00,1.56145,1.5616,1.56145,1.56145,19600000.0
2009-09-09 04:27:00,1.56155,1.56175,1.56155,1.5616,21200000.0
2009-09-09 04:28:00,1.56165,1.5617,1.5614,1.56165,61400000.0
2009-09-09 04:29:00,1.5617,1.5619,1.56155,1.5619,41200000.0
2009-09-09 04:30:00,1.56185,1.56215,1.5611,1.5612,88900000.0
2009-09-09 04:31:00,1.5612,1.56175,1.5612,1.56175,51400000.0
2009-09-09 04:32:00,1.5612,1.5619,1.5612,1.5619,36200000.0
2009-09-09 04:33:00,1.5619,1.5619,1.5611,1.56145,43600000.0
2009-09-09 04:34:00,1.5615,1.56185,1.56145,1.56165,55600000.0
2009-09-09 04:35:00,1.5617,1.5617,1.56145,1.5615,47400000.0
2009-09-09 04:36:00,1.56155,1.5618,1.5615,1.56175,25000000.0
2009-09-09 04:37:00,1.56175,1.56195,1.5617,1.5617,86400000.0
2009-09-09 04:38:00,1.5617,1.5617,1.5616,1.5617,25600000.0
2009-09-09 04:39:00,1.5617,1.5617,1.56145,1.56155,44800000.0
2009-09-09 04:40:00,1.5616,1.56175,1.56145,1.56145,50400000.0
2009-09-09 04:41:00,1.56145,1.56155,1.5612,1.5612,24400000.0
2009-09-09 04:42:00,1.5613,1.5613,1.5609,1.5611,74800000.0
2009-09-09 04:43:00,1.5611,1.5614,1.5611,1.5613,51600000.0
2009-09-09 04:44:00,1.56125,1.5615,1.5611,1.5614,58500000.0
2009-09-09 04:45:00,1.56145,1.56145,1.56115,1.5612,66200000.0
2009-09-09 04:46:00,1.56125,1.5616,1.56105,1.5611,14400000.0
2009-09-09 04:47:00,1.56125,1.56155,1.5612,1.56145,99600000.0
2009-09-09 04:48:00,1.5614,1.56175,1.5614,1.56175,38400000.0
2009-09-09 04:49:00,1.56175,1.5618,1.56145,1.5617,99600000.0
2009-09-09 04:50:00,1.5617,1.5619,1.56165,1.56185,83800000.0
2009-09-09 04:51:00,1.56185,1.56205,1.5616,1.5619,61800000.0
2009-09-09 04:52:00,1.562,1.56215,1.562,1.562,53000000.0
2009-09-09 04:53:00,1.562,1.5623,1.56195,1.56225,41200000.0
2009-09-09 04:54:00,1.5622,1.56225,1.56185,1.5619,40000000.0
2009-09-09 04:55:00,1.56205,1.5621,1.56185,1.562,37000000.0
2009-09-09 04:56:00,1.56205,1.56205,1.5619,1.562,14400000.0
2009-09-09 04:57:00,1.562,1.56215,1.5619,1.562,24000000.0
2009-09-09 04:58:00,1.562,1.5622,1.562,1.5621,38600000.0
2009-09-09 04:59:00,1.56205,1.56205,1.5617,1.5618,38400000.0
2009-09-09 05:00:00,1.56175,1.56205,1.56175,1.562,49400000.0
2009-09-09 05:01:00,1.56195,1.5622,1.56195,1.5622,95000000.0
2009-09-09 05:02:00,1.5622,1.56245,1.5618,1.562,69000000.0
2009-09-09 05:03:00,1.56215,1.5623,1.5618,1.56185,94900000.0
2009-09-09 05:04:00,1.56185,1.5621,1.56175,1.56205,66300000.0
2009-09-09 05:05:00,1.5621,1.5622,1.56205,1.56215,54600000.0
2009-09-09 05:06:00,1.56215,1.56215,1.56205,1.56205,28000000.0
2009-09-09 05:07:00,1.56205,1.5621,1.562,1.56205,71600000.0
2009-09-09 05:08:00,1.562,1.56205,1.56185,1.56195,54800000.0
2009-09-09 05:09:00,1.56195,1.5621,1.56195,1.56205,54400000.0
2009-09-09 05:10:00,1.56205,1.56225,1.5618,1.56215,88200000.0
2009-09-09 05:11:00,1.5621,1.56225,1.56195,1.56195,43600000.0
2009-09-09 05:12:00,1.56195,1.5623,1.56175,1.5623,40400000.0
2009-09-09 05:13:00,1.5623,1.5627,1.56225,1.5624,36000000.0
2009-09-09 05:14:00,1.5624,1.56275,1.56235,1.56275,31200000.0
2009-09-09 05:15:00,1.5627,1.5629,1.5627,1.5628,14200000.0
2009-09-09 05:16:00,1.5628,1.56285,1.56265,1.5628,23700000.0
2009-09-09 05:17:00,1.5628,1.56285,1.56265,1.56285,18100000.0
2009-09-09 05:18:00,1.5628,1.56295,1.56265,1.5627,39300000.0
2009-09-09 05:19:00,1.5627,1.56285,1.5625,1.5625,31900000.0
2009-09-09 05:20:00,1.56255,1.5628,1.5623,1.5624,100600000.0
2009-09-09 05:21:00,1.56245,1.5626,1.5624,1.56255,50200000.0
2009-09-09 05:22:00,1.5626,1.5626,1.5623,1.5625,21200000.0
2009-09-09 05:23:00,1.5625,1.56275,1.5625,1.56265,21400000.0
2009-09-09 05:24:00,1.5626,1.56265,1.56235,1.56265,35800000.0
2009-09-09 05:25:00,1.5627,1.5628,1.56265,1.56265,22700000.0
2009-09-09 05:26:00,1.5626,1.5627,1.5626,1.56265,9400000.0
2009-09-09 05:27:00,1.5627,1.5628,1.5626,1.5628,52900000.0
2009-09-09 05:28:00,1.5627,1.56275,1.5626,1.56275,16000000.0
2009-09-09 05:29:00,1.56275,1.5628,1.56255,1.5626,37000000.0
2009-09-09 05:30:00,1.56255,1.5626,1.56245,1.56245,36600000.0
2009-09-09 05:31:00,1.5625,1.5628,1.5625,1.5626,43000000.0
2009-09-09 05:32:00,1.5629,1.5635,1.5629,1.5634,44100000.0
2009-09-09 05:33:00,1.5634,1.56345,1.5633,1.5633,27200000.0
2009-09-09 05:34:00,1.5633,1.5635,1.5633,1.5634,24700000.0
2009-09-09 05:35:00,1.5634,1.5634,1.56305,1.56315,59000000.0
2009-09-09 05:36:00,1.56315,1.56325,1.5631,1.5631,24200000.0
2009-09-09 05:37:00,1.5632,1.56325,1.56305,1.56315,25700000.0
2009-09-09 05:38:00,1.5631,1.5632,1.563,1.5631,56800000.0
2009-09-09 05:39:00,1.563,1.563,1.5628,1.56295,19000000.0
2009-09-09 05:40:00,1.5629,1.5629,1.56255,1.56285,65200000.0
2009-09-09 05:41:00,1.5628,1.56295,1.56275,1.56275,34800000.0
2009-09-09 05:42:00,1.56275,1.5631,1.56275,1.5631,34500000.0
2009-09-09 05:43:00,1.5632,1.56355,1.5632,1.5633,34600000.0
2009-09-09 05:44:00,1.56335,1.5634,1.5633,1.5633,16900000.0
2009-09-09 05:45:00,1.5634,1.5636,1.56325,1.56345,44200000.0
2009-09-09 05:46:00,1.5635,1.56355,1.56345,1.5635,9000000.0
2009-09-09 05:47:00,1.56355,1.56355,1.5634,1.56345,14000000.0
2009-09-09 05:48:00,1.5634,1.56345,1.56305,1.5632,26700000.0
2009-09-09 05:49:00,1.56274,1.56274,1.5627,1.56271,9700000.0
2009-09-09 05:50:00,1.5633,1.5633,1.5631,1.5632,9700000.0
2009-09-09 05:51:00,1.5631,1.5632,1.5631,1.56315,5000000.0
2009-09-09 05:52:00,1.5629,1.5632,1.5628,1.5629,35200000.0
2009-09-09 05:53:00,1.5629,1.56295,1.5627,1.5628,14000000.0
2009-09-09 05:54:00,1.5628,1.56285,1.56275,1.5628,31000000.0
2009-09-09 05:55:00,1.56285,1.563,1.56265,1.5628,31400000.0
2009-09-09 05:56:00,1.56275,1.563,1.56265,1.5629,35200000.0
2009-09-09 05:57:00,1.56285,1.56285,1.56235,1.56255,100100000.0
2009-09-09 05:58:00,1.56255,1.56275,1.5623,1.5623,67700000.0
2009-09-09 05:59:00,1.56225,1.5623,1.56215,1.5622,37300000.0
2009-09-09 06:00:00,1.5622,1.5625,1.5621,1.5625,57500000.0
2009-09-09 06:01:00,1.5625,1.5627,1.5625,1.5627,48000000.0
2009-09-09 06:02:00,1.5627,1.5627,1.5626,1.5626,15200000.0
2009-09-09 06:03:00,1.56265,1.5628,1.5626,1.56265,31600000.0
2009-09-09 06:04:00,1.5626,1.5627,1.5626,1.5627,53200000.0
2009-09-09 06:05:00,1.56275,1.56285,1.5626,1.5626,57800000.0
2009-09-09 06:06:00,1.56265,1.5628,1.56255,1.5626,18700000.0
2009-09-09 06:07:00,1.5626,1.56275,1.56255,1.56265,37700000.0
2009-09-09 06:08:00,1.5626,1.5628,1.5626,1.5628,19300000.0
2009-09-09 06:09:00,1.5628,1.56305,1.5627,1.56295,61300000.0
2009-09-09 06:10:00,1.5629,1.56305,1.56275,1.56295,43600000.0
2009-09-09 06:11:00,1.5629,1.56295,1.5628,1.56295,25900000.0
2009-09-09 06:12:00,1.563,1.56335,1.56295,1.56325,85600000.0
2009-09-09 06:13:00,1.56315,1.5634,1.56305,1.5631,84800000.0
2009-09-09 06:14:00,1.56315,1.5633,1.5631,1.56325,67200000.0
2009-09-09 06:15:00,1.56335,1.5635,1.56335,1.5635,37000000.0
2009-09-09 06:16:00,1.5634,1.5635,1.56335,1.56335,37300000.0
2009-09-09 06:17:00,1.5634,1.5635,1.56335,1.56335,32200000.0
2009-09-09 06:18:00,1.56335,1.56345,1.56325,1.56345,47500000.0
2009-09-09 06:19:00,1.56335,1.5636,1.56335,1.5636,88200000.0
2009-09-09 06:20:00,1.56365,1.5637,1.56345,1.56355,105100000.0
2009-09-09 06:21:00,1.56355,1.56385,1.56355,1.5636,49100000.0
2009-09-09 06:22:00,1.5636,1.56375,1.5636,1.5636,33600000.0
2009-09-09 06:23:00,1.56355,1.5636,1.5634,1.56345,34400000.0
2009-09-09 06:24:00,1.56345,1.56365,1.5634,1.56365,27800000.0
2009-09-09 06:25:00,1.56365,1.56365,1.56345,1.5635,25600000.0
2009-09-09 06:26:00,1.56345,1.5635,1.56345,1.56345,51300000.0
2009-09-09 06:27:00,1.56345,1.56345,1.56325,1.5634,17500000.0
2009-09-09 06:28:00,1.5635,1.56355,1.5632,1.56355,66300000.0
2009-09-09 06:29:00,1.56345,1.56355,1.5633,1.56335,78900000.0
2009-09-09 06:30:00,1.56335,1.56355,1.56335,1.56345,36300000.0
2009-09-09 06:31:00,1.56355,1.56355,1.56335,1.56335,42800000.0
2009-09-09 06:32:00,1.56335,1.56335,1.56335,1.56335,27800000.0
2009-09-09 06:33:00,1.56335,1.56365,1.56335,1.56355,37400000.0
2009-09-09 06:34:00,1.56355,1.56375,1.5634,1.56355,39200000.0
2009-09-09 06:35:00,1.56365,1.56365,1.56355,1.56355,21800000.0
2009-09-09 06:36:00,1.5635,1.56355,1.5632,1.56335,30600000.0
2009-09-09 06:37:00,1.5633,1.5633,1.5631,1.5631,46900000.0
2009-09-09 06:38:00,1.5631,1.56315,1.56305,1.5631,29200000.0
2009-09-09 06:39:00,1.56305,1.5631,1.56295,1.5631,17100000.0
2009-09-09 06:40:00,1.56305,1.56305,1.56295,1.56295,11600000.0
2009-09-09 06:41:00,1.56295,1.563,1.56285,1.563,42400000.0
2009-09-09 06:42:00,1.56295,1.5631,1.56295,1.56295,39000000.0
2009-09-09 06:43:00,1.56295,1.5632,1.56295,1.5631,27200000.0
2009-09-09 06:44:00,1.5632,1.5633,1.5631,1.5632,67100000.0
2009-09-09 06:45:00,1.5632,1.5632,1.5631,1.5631,31100000.0
2009-09-09 06:46:00,1.5632,1.5632,1.5631,1.5632,26500000.0
2009-09-09 06:47:00,1.5632,1.5632,1.563,1.56305,28800000.0
2009-09-09 06:48:00,1.56305,1.56305,1.5628,1.56305,40900000.0
2009-09-09 06:49:00,1.56295,1.56295,1.56285,1.56285,26900000.0
2009-09-09 06:50:00,1.56285,1.5629,1.56285,1.5629,37200000.0
2009-09-09 06:51:00,1.56295,1.563,1.56285,1.56285,55000000.0
2009-09-09 06:52:00,1.5629,1.5629,1.56285,1.56285,16900000.0
2009-09-09 06:53:00,1.56285,1.56285,1.56265,1.56265,34800000.0
2009-09-09 06:54:00,1.5627,1.5627,1.56265,1.5627,8400000.0
2009-09-09 06:55:00,1.5627,1.56275,1.56265,1.56275,16500000.0
2009-09-09 06:56:00,1.56275,1.56275,1.56255,1.5626,16000000.0
2009-09-09 06:57:00,1.5626,1.5627,1.5626,1.5626,25600000.0
2009-09-09 06:58:00,1.5626,1.5626,1.5626,1.5626,10000000.0
2009-09-09 06:59:00,1.56255,1.56255,1.56255,1.56255,1600000.0
2009-09-09 07:00:00,1.56265,1.5627,1.5626,1.5626,13800000.0
2009-09-09 07:01:00,1.5625,1.5626,1.56235,1.5626,38200000.0
2009-09-09 07:02:00,1.5625,1.5625,1.5624,1.56245,7400000.0
2009-09-09 07:03:00,1.5625,1.56265,1.56245,1.56255,54500000.0
2009-09-09 07:04:00,1.56245,1.56265,1.56245,1.56265,13400000.0
2009-09-09 07:05:00,1.56265,1.5628,1.56265,1.5628,14600000.0
2009-09-09 07:06:00,1.5628,1.5628,1.56265,1.56265,14600000.0
2009-09-09 07:07:00,1.5627,1.5628,1.5627,1.5628,16900000.0
2009-09-09 07:08:00,1.5628,1.56305,1.5628,1.56295,19800000.0
2009-09-09 07:09:00,1.5629,1.56295,1.5627,1.5628,60600000.0
2009-09-09 07:10:00,1.56295,1.56295,1.5628,1.5629,64000000.0
2009-09-09 07:11:00,1.56295,1.5632,1.56295,1.56295,17600000.0
2009-09-09 07:12:00,1.563,1.5631,1.56295,1.563,17800000.0
2009-09-09 07:13:00,1.56295,1.56315,1.56265,1.5631,83600000.0
2009-09-09 07:14:00,1.5631,1.56315,1.56295,1.56295,11500000.0
2009-09-09 07:15:00,1.56295,1.56295,1.56275,1.56285,27100000.0
2009-09-09 07:16:00,1.56285,1.56285,1.5624,1.5626,54600000.0
2009-09-09 07:17:00,1.5626,1.56265,1.5624,1.56255,45600000.0
2009-09-09 07:18:00,1.5626,1.56265,1.5625,1.5625,24200000.0
2009-09-09 07:19:00,1.56245,1.56265,1.56245,1.56255,21200000.0
2009-09-09 07:20:00,1.56255,1.56275,1.56255,1.5627,11800000.0
2009-09-09 07:21:00,1.5628,1.56285,1.5627,1.5628,17700000.0
2009-09-09 07:22:00,1.5628,1.56295,1.5627,1.5629,49300000.0
2009-09-09 07:23:00,1.5629,1.5629,1.5629,1.5629,4600000.0
2009-09-09 07:24:00,1.5629,1.5629,1.5629,1.5629,11400000.0
2009-09-09 07:25:00,1.5628,1.5628,1.56245,1.5627,58000000.0
2009-09-09 07:26:00,1.5627,1.5627,1.56255,1.56265,25600000.0
2009-09-09 07:27:00,1.56265,1.56275,1.5624,1.56245,100600000.0
2009-09-09 07:28:00,1.5624,1.56265,1.5624,1.56255,56600000.0
2009-09-09 07:29:00,1.56255,1.56295,1.56245,1.5626,24600000.0
2009-09-09 07:30:00,1.5625,1.5626,1.56245,1.5625,28800000.0
2009-09-09 07:31:00,1.56245,1.5626,1.56235,1.5625,59800000.0
2009-09-09 07:32:00,1.5625,1.5626,1.5621,1.5623,68900000.0
2009-09-09 07:33:00,1.56235,1.5625,1.56155,1.56185,99200000.0
2009-09-09 07:34:00,1.5619,1.5623,1.56175,1.56175,48400000.0
2009-09-09 07:35:00,1.56175,1.5618,1.56125,1.5613,70000000.0
2009-09-09 07:36:00,1.56145,1.562,1.56145,1.56185,64800000.0
2009-09-09 07:37:00,1.56185,1.5621,1.56185,1.56195,50300000.0
2009-09-09 07:38:00,1.562,1.5621,1.56195,1.5621,13300000.0
2009-09-09 07:39:00,1.56215,1.5622,1.56195,1.56205,31500000.0
2009-09-09 07:40:00,1.5621,1.56215,1.56205,1.56215,14000000.0
2009-09-09 07:41:00,1.56205,1.5621,1.56175,1.56175,32200000.0
2009-09-09 07:42:00,1.56175,1.56185,1.56175,1.56185,13600000.0
2009-09-09 07:43:00,1.56175,1.562,1.56175,1.562,29500000.0
2009-09-09 07:44:00,1.562,1.56225,1.562,1.56225,38400000.0
2009-09-09 07:45:00,1.5623,1.56235,1.56215,1.56215,38900000.0
2009-09-09 07:46:00,1.5622,1.56235,1.56205,1.56225,41000000.0
2009-09-09 07:47:00,1.5622,1.56245,1.5622,1.56245,34800000.0
2009-09-09 07:48:00,1.5625,1.5625,1.5623,1.56235,50600000.0
2009-09-09 07:49:00,1.5623,1.5625,1.56205,1.56245,96200000.0
2009-09-09 07:50:00,1.56245,1.56245,1.5619,1.562,73000000.0
2009-09-09 07:51:00,1.562,1.56235,1.5618,1.5618,46600000.0
2009-09-09 07:52:00,1.56185,1.56225,1.56185,1.5621,39000000.0
2009-09-09 07:53:00,1.5621,1.56225,1.5618,1.5619,66200000.0
2009-09-09 07:54:00,1.5618,1.5622,1.5618,1.5622,76500000.0
2009-09-09 07:55:00,1.5622,1.5623,1.56195,1.5622,92800000.0
2009-09-09 07:56:00,1.5622,1.5623,1.56205,1.5621,31000000.0
2009-09-09 07:57:00,1.5622,1.56245,1.5622,1.5624,15400000.0
2009-09-09 07:58:00,1.5624,1.5626,1.562,1.5625,122000000.0
2009-09-09 07:59:00,1.56245,1.56275,1.5623,1.5623,91600000.0
2009-09-09 08:00:00,1.56235,1.56255,1.56225,1.56255,91200000.0
2009-09-09 08:01:00,1.56255,1.5629,1.56255,1.5628,128300000.0
2009-09-09 08:02:00,1.5628,1.56285,1.56265,1.56265,185700000.0
2009-09-09 08:03:00,1.56265,1.56295,1.56265,1.56285,128700000.0
2009-09-09 08:04:00,1.56285,1.56295,1.56225,1.5624,148000000.0
2009-09-09 08:05:00,1.56235,1.5628,1.5615,1.5616,364600000.0
2009-09-09 08:06:00,1.5616,1.5622,1.5616,1.5616,274000000.0
2009-09-09 08:07:00,1.5616,1.5624,1.56155,1.5624,333100000.0
2009-09-09 08:08:00,1.5624,1.5625,1.5619,1.5622,194800000.0
2009-09-09 08:09:00,1.5623,1.5625,1.5618,1.56205,300000000.0
2009-09-09 08:10:00,1.56205,1.5624,1.56155,1.5618,417700000.0
2009-09-09 08:11:00,1.5618,1.5621,1.5616,1.56175,348000000.0
2009-09-09 08:12:00,1.56175,1.5625,1.5617,1.56225,236100000.0
2009-09-09 08:13:00,1.56215,1.5623,1.56195,1.56195,69300000.0
2009-09-09 08:14:00,1.56195,1.56255,1.56145,1.5621,135200000.0
2009-09-09 08:15:00,1.56205,1.5623,1.5616,1.56165,285900000.0
2009-09-09 08:16:00,1.56165,1.56175,1.56145,1.56175,196600000.0
2009-09-09 08:17:00,1.56175,1.56215,1.5617,1.56195,115400000.0
2009-09-09 08:18:00,1.56195,1.56195,1.56185,1.5619,292300000.0
2009-09-09 08:19:00,1.56185,1.5623,1.56185,1.562,125400000.0
2009-09-09 08:20:00,1.56195,1.5622,1.56175,1.56215,386800000.0
2009-09-09 08:21:00,1.5621,1.56235,1.562,1.56225,158000000.0
2009-09-09 08:22:00,1.56225,1.56265,1.56215,1.56245,224300000.0
2009-09-09 08:23:00,1.56245,1.56245,1.56175,1.56185,381500000.0
2009-09-09 08:24:00,1.5619,1.5622,1.5615,1.5616,211800000.0
2009-09-09 08:25:00,1.56165,1.5618,1.56165,1.5618,98800000.0
2009-09-09 08:26:00,1.5618,1.56195,1.5616,1.5616,81000000.0
2009-09-09 08:27:00,1.56165,1.56195,1.56165,1.56185,41400000.0
2009-09-09 08:28:00,1.56195,1.56195,1.5617,1.5617,52100000.0
2009-09-09 08:29:00,1.5617,1.56195,1.5617,1.56185,89000000.0
2009-09-09 08:30:00,1.5618,1.562,1.56155,1.562,196300000.0
2009-09-09 08:31:00,1.562,1.562,1.56125,1.56125,171300000.0
2009-09-09 08:32:00,1.56125,1.56125,1.5607,1.5609,378000000.0
2009-09-09 08:33:00,1.56115,1.5617,1.56105,1.56165,206900000.0
2009-09-09 08:34:00,1.56165,1.56245,1.56165,1.56225,306200000.0
2009-09-09 08:35:00,1.56225,1.56265,1.56215,1.56235,213700000.0
2009-09-09 08:36:00,1.56235,1.56235,1.562,1.56225,232600000.0
2009-09-09 08:37:00,1.5623,1.56235,1.56185,1.56215,203100000.0
2009-09-09 08:38:00,1.5622,1.5623,1.5617,1.5618,193800001.0
2009-09-09 08:39:00,1.5619,1.5622,1.5618,1.562,230200002.0
2009-09-09 08:40:00,1.562,1.56215,1.56195,1.5621,59000000.0
2009-09-09 08:41:00,1.5621,1.56225,1.56195,1.56215,168300000.0
2009-09-09 08:42:00,1.5622,1.5625,1.5621,1.5624,103600000.0
2009-09-09 08:43:00,1.5624,1.5624,1.56215,1.56225,67000000.0
2009-09-09 08:44:00,1.56225,1.5624,1.5621,1.56225,222900000.0
2009-09-09 08:45:00,1.5623,1.56325,1.56215,1.56305,224700000.0
2009-09-09 08:46:00,1.56305,1.56315,1.56265,1.5627,151400000.0
2009-09-09 08:47:00,1.56265,1.563,1.56265,1.5628,101599999.0
2009-09-09 08:48:00,1.5628,1.563,1.56265,1.5627,188200000.0
2009-09-09 08:49:00,1.5627,1.5627,1.56245,1.56265,67300000.0
2009-09-09 08:50:00,1.56255,1.56265,1.5624,1.5624,41600000.0
2009-09-09 08:51:00,1.5624,1.5624,1.56185,1.56185,60200000.0
2009-09-09 08:52:00,1.5618,1.5633,1.5618,1.5632,240600000.0
2009-09-09 08:53:00,1.5632,1.5636,1.5631,1.5633,156800000.0
2009-09-09 08:54:00,1.5633,1.5636,1.5631,1.5636,110600000.0
2009-09-09 08:55:00,1.5636,1.56405,1.56335,1.5636,243500000.0
2009-09-09 08:56:00,1.5636,1.5638,1.5634,1.56355,109500000.0
2009-09-09 08:57:00,1.56355,1.5636,1.5629,1.56325,153000000.0
2009-09-09 08:58:00,1.56325,1.5634,1.56305,1.5633,176800000.0
2009-09-09 08:59:00,1.5633,1.56385,1.5633,1.56375,103600000.0
2009-09-09 09:00:00,1.5637,1.56385,1.5635,1.56385,495600000.0
2009-09-09 09:01:00,1.5639,1.56415,1.56375,1.5641,289400000.0
2009-09-09 09:02:00,1.5641,1.56455,1.5641,1.56445,162400000.0
2009-09-09 09:03:00,1.5644,1.5645,1.56415,1.5644,153000000.0
2009-09-09 09:04:00,1.56445,1.56455,1.5642,1.5643,380500000.0
2009-09-09 09:05:00,1.56445,1.5649,1.5643,1.5644,167000000.0
2009-09-09 09:06:00,1.5644,1.565,1.5644,1.56495,220200000.0
2009-09-09 09:07:00,1.565,1.5654,1.5648,1.5652,180600000.0
2009-09-09 09:08:00,1.5652,1.5652,1.5644,1.5648,110500000.0
2009-09-09 09:09:00,1.5647,1.56475,1.5642,1.56425,278500000.0
2009-09-09 09:10:00,1.56425,1.5645,1.564,1.56425,164600000.0
2009-09-09 09:11:00,1.56425,1.56455,1.5638,1.56455,145100000.0
2009-09-09 09:12:00,1.56465,1.56465,1.56435,1.56445,174300000.0
2009-09-09 09:13:00,1.5645,1.5647,1.5641,1.5642,163700000.0
2009-09-09 09:14:00,1.56415,1.5643,1.5638,1.56425,330400000.0
2009-09-09 09:15:00,1.5643,1.56445,1.56415,1.56435,76000000.0
2009-09-09 09:16:00,1.56425,1.5645,1.56405,1.5643,198400000.0
2009-09-09 09:17:00,1.5643,1.56465,1.56425,1.5644,192000000.0
2009-09-09 09:18:00,1.5644,1.56505,1.5643,1.56505,177700000.0
2009-09-09 09:19:00,1.565,1.565,1.56425,1.5645,140600000.0
2009-09-09 09:20:00,1.56455,1.56525,1.56435,1.56525,274800000.0
2009-09-09 09:21:00,1.56525,1.56535,1.56455,1.5649,378500001.0
2009-09-09 09:22:00,1.56495,1.56555,1.5649,1.56535,161900000.0
2009-09-09 09:23:00,1.56545,1.56545,1.5643,1.56465,210200001.0
2009-09-09 09:24:00,1.5647,1.56485,1.56415,1.5648,332400000.0
2009-09-09 09:25:00,1.5648,1.5648,1.5643,1.56445,164000000.0
2009-09-09 09:26:00,1.56445,1.56445,1.564,1.5643,200600000.0
2009-09-09 09:27:00,1.56415,1.56445,1.56395,1.56435,125600000.0
2009-09-09 09:28:00,1.5642,1.56515,1.5642,1.5651,257400000.0
2009-09-09 09:29:00,1.5651,1.56525,1.56485,1.5649,227800000.0
2009-09-09 09:30:00,1.56495,1.5652,1.5645,1.56465,237200000.0
2009-09-09 09:31:00,1.56465,1.56535,1.5646,1.56515,256000000.0
2009-09-09 09:32:00,1.56525,1.56535,1.5648,1.5649,168400000.0
2009-09-09 09:33:00,1.5649,1.5651,1.5646,1.5646,458700000.0
2009-09-09 09:34:00,1.5646,1.56505,1.56455,1.56475,332100000.0
2009-09-09 09:35:00,1.5647,1.5654,1.5647,1.5653,143400000.0
2009-09-09 09:36:00,1.5654,1.56615,1.56525,1.56595,143000000.0
2009-09-09 09:37:00,1.56595,1.56595,1.56515,1.56545,191900000.0
2009-09-09 09:38:00,1.56555,1.56575,1.5653,1.56575,121300000.0
2009-09-09 09:39:00,1.56565,1.56615,1.56565,1.5659,186500000.0
2009-09-09 09:40:00,1.566,1.566,1.56545,1.56555,217600000.0
2009-09-09 09:41:00,1.56555,1.5659,1.56535,1.5655,251200000.0
2009-09-09 09:42:00,1.56545,1.5658,1.5654,1.56565,272800000.0
2009-09-09 09:43:00,1.56565,1.56585,1.56545,1.5656,214600000.0
2009-09-09 09:44:00,1.5656,1.5659,1.56535,1.5655,180800000.0
2009-09-09 09:45:00,1.5655,1.56625,1.5655,1.5659,347200001.0
2009-09-09 09:46:00,1.5659,1.56645,1.5658,1.56625,283700000.0
2009-09-09 09:47:00,1.5662,1.5665,1.56605,1.56635,194900000.0
2009-09-09 09:48:00,1.56625,1.5663,1.56615,1.5663,171600000.0
2009-09-09 09:49:00,1.5662,1.56635,1.5657,1.56595,180400000.0
2009-09-09 09:50:00,1.56595,1.566,1.5659,1.566,127600000.0
2009-09-09 09:51:00,1.5661,1.56625,1.56595,1.56605,175100000.0
2009-09-09 09:52:00,1.5661,1.56675,1.566,1.5663,268900000.0
2009-09-09 09:53:00,1.5663,1.5674,1.5662,1.5674,145800000.0
2009-09-09 09:54:00,1.56705,1.56715,1.56675,1.56695,32100000.0
2009-09-09 09:55:00,1.5669,1.5669,1.56625,1.5663,41600000.0
2009-09-09 09:56:00,1.5664,1.5664,1.5656,1.56565,109900000.0
2009-09-09 09:57:00,1.56565,1.56615,1.56565,1.56605,284100000.0
2009-09-09 09:58:00,1.566,1.56635,1.56595,1.56595,146200000.0
2009-09-09 09:59:00,1.56595,1.56605,1.5656,1.56575,220600000.0
2009-09-09 10:00:00,1.56585,1.56595,1.56545,1.56585,107600000.0
2009-09-09 10:01:00,1.5659,1.566,1.5655,1.56575,256500000.0
2009-09-09 10:02:00,1.56575,1.566,1.56575,1.56575,133000000.0
2009-09-09 10:03:00,1.5658,1.566,1.56575,1.566,90000000.0
2009-09-09 10:04:00,1.5659,1.5661,1.5656,1.5656,100500000.0
2009-09-09 10:05:00,1.5656,1.56585,1.56545,1.5655,113100000.0
2009-09-09 10:06:00,1.5655,1.5656,1.56545,1.5655,117600000.0
2009-09-09 10:07:00,1.5655,1.5656,1.56525,1.56535,63700000.0
2009-09-09 10:08:00,1.56545,1.56565,1.5653,1.56555,113400000.0
2009-09-09 10:09:00,1.56555,1.5659,1.56535,1.56575,199200000.0
2009-09-09 10:10:00,1.5659,1.56595,1.56565,1.56575,83900000.0
2009-09-09 10:11:00,1.56575,1.56585,1.56525,1.56545,142800000.0
2009-09-09 10:12:00,1.56555,1.56555,1.56535,1.56535,56300000.0
2009-09-09 10:13:00,1.56535,1.56585,1.56535,1.56575,123600000.0
2009-09-09 10:14:00,1.56575,1.56585,1.5654,1.5654,180800000.0
2009-09-09 10:15:00,1.5654,1.56575,1.5652,1.5652,135500000.0
2009-09-09 10:16:00,1.56525,1.5656,1.5651,1.5656,170100000.0
2009-09-09 10:17:00,1.56565,1.56585,1.56545,1.5655,102900000.0
2009-09-09 10:18:00,1.56555,1.5658,1.5653,1.56565,143000000.0
2009-09-09 10:19:00,1.56565,1.5662,1.5654,1.56585,238900000.0
2009-09-09 10:20:00,1.5657,1.5658,1.56535,1.56565,243100000.0
2009-09-09 10:21:00,1.56565,1.56575,1.56555,1.5656,159300000.0
2009-09-09 10:22:00,1.5656,1.56605,1.56555,1.5658,205400000.0
2009-09-09 10:23:00,1.5658,1.56605,1.5656,1.5659,139800000.0
2009-09-09 10:24:00,1.56585,1.5659,1.56545,1.5656,158200000.0
2009-09-09 10:25:00,1.5656,1.56595,1.5655,1.5658,170800000.0
2009-09-09 10:26:00,1.5658,1.56595,1.5655,1.5657,257300000.0
2009-09-09 10:27:00,1.56565,1.56595,1.56565,1.56595,172800000.0
2009-09-09 10:28:00,1.5659,1.56615,1.56585,1.5661,88000000.0
2009-09-09 10:29:00,1.56605,1.5663,1.56575,1.5659,177200000.0
2009-09-09 10:30:00,1.5659,1.56595,1.56565,1.56575,163400000.0
2009-09-09 10:31:00,1.56575,1.5663,1.56575,1.56625,66600000.0
2009-09-09 10:32:00,1.5662,1.56625,1.56595,1.566,124700000.0
2009-09-09 10:33:00,1.566,1.56615,1.5658,1.566,139800000.0
2009-09-09 10:34:00,1.566,1.5661,1.56595,1.56605,60200000.0
2009-09-09 10:35:00,1.5661,1.5662,1.566,1.5661,88600000.0
2009-09-09 10:36:00,1.5661,1.56625,1.56575,1.5658,112200000.0
2009-09-09 10:37:00,1.56575,1.5659,1.5656,1.5657,110800000.0
2009-09-09 10:38:00,1.56565,1.5658,1.5652,1.56545,83100000.0
2009-09-09 10:39:00,1.56545,1.5659,1.56545,1.5656,155100000.0
2009-09-09 10:40:00,1.5656,1.5657,1.56545,1.56555,129300000.0
2009-09-09 10:41:00,1.56555,1.566,1.56545,1.5659,148000000.0
2009-09-09 10:42:00,1.56585,1.56605,1.5658,1.5659,60800000.0
2009-09-09 10:43:00,1.56595,1.56595,1.56565,1.56585,73700000.0
2009-09-09 10:44:00,1.56585,1.566,1.56575,1.5658,177000000.0
2009-09-09 10:45:00,1.5658,1.566,1.5657,1.56595,70200000.0
2009-09-09 10:46:00,1.566,1.56615,1.5657,1.5661,130400000.0
2009-09-09 10:47:00,1.5661,1.56695,1.5658,1.5667,162300000.0
2009-09-09 10:48:00,1.56675,1.56695,1.56665,1.56665,138700000.0
2009-09-09 10:49:00,1.56665,1.56675,1.5665,1.5665,149000000.0
2009-09-09 10:50:00,1.5665,1.56685,1.5665,1.56675,102400000.0
2009-09-09 10:51:00,1.56675,1.56685,1.5667,1.56675,116000000.0
2009-09-09 10:52:00,1.56675,1.56685,1.5667,1.5668,75000000.0
2009-09-09 10:53:00,1.5668,1.5674,1.5668,1.56725,111200000.0
2009-09-09 10:54:00,1.56725,1.56765,1.56685,1.56755,265000000.0
2009-09-09 10:55:00,1.56755,1.56755,1.56675,1.56685,204600000.0
2009-09-09 10:56:00,1.56695,1.5676,1.56685,1.5674,169900000.0
2009-09-09 10:57:00,1.56735,1.56775,1.56675,1.5668,194300000.0
2009-09-09 10:58:00,1.56685,1.56685,1.56595,1.56605,429000000.0
2009-09-09 10:59:00,1.56605,1.56605,1.5657,1.56585,182800000.0
2009-09-09 11:00:00,1.5659,1.56615,1.56575,1.56615,181300000.0
2009-09-09 11:01:00,1.5661,1.5661,1.5658,1.5661,233499998.0
2009-09-09 11:02:00,1.5661,1.56655,1.5661,1.56635,198200000.0
2009-09-09 11:03:00,1.56635,1.5671,1.56635,1.56695,246900000.0
2009-09-09 11:04:00,1.56695,1.56695,1.5666,1.5666,93100000.0
2009-09-09 11:05:00,1.5666,1.5666,1.5663,1.5664,201700000.0
2009-09-09 11:06:00,1.5664,1.5672,1.5664,1.5672,38700000.0
2009-09-09 11:07:00,1.5672,1.5672,1.56675,1.5671,356000000.0
2009-09-09 11:08:00,1.56715,1.56755,1.56605,1.5663,543600000.0
2009-09-09 11:09:00,1.56625,1.5667,1.5658,1.5661,204600000.0
2009-09-09 11:10:00,1.5662,1.56635,1.566,1.5661,199400000.0
2009-09-09 11:11:00,1.5661,1.56615,1.56545,1.56605,404900000.0
2009-09-09 11:12:00,1.5661,1.5662,1.56565,1.5659,181600000.0
2009-09-09 11:13:00,1.5659,1.566,1.56555,1.56555,129700000.0
2009-09-09 11:14:00,1.56555,1.5663,1.56555,1.56625,321300000.0
2009-09-09 11:15:00,1.56625,1.56625,1.5659,1.5659,333800000.0
2009-09-09 11:16:00,1.566,1.56645,1.56595,1.56595,176800000.0
2009-09-09 11:17:00,1.56585,1.5659,1.5655,1.56555,206700000.0
2009-09-09 11:18:00,1.56575,1.56615,1.5656,1.566,98200000.0
2009-09-09 11:19:00,1.566,1.56645,1.56595,1.5664,308900000.0
2009-09-09 11:20:00,1.5664,1.5666,1.5658,1.5666,267800000.0
2009-09-09 11:21:00,1.5666,1.5669,1.56635,1.5668,221900000.0
2009-09-09 11:22:00,1.5668,1.56705,1.5668,1.5669,179500000.0
2009-09-09 11:23:00,1.5669,1.5669,1.5664,1.56655,276000000.0
2009-09-09 11:24:00,1.5666,1.56705,1.5666,1.5669,124800000.0
2009-09-09 11:25:00,1.5669,1.5673,1.5668,1.56705,228400000.0
2009-09-09 11:26:00,1.567,1.56705,1.5667,1.567,96500000.0
2009-09-09 11:27:00,1.56695,1.5673,1.5668,1.56685,197500000.0
2009-09-09 11:28:00,1.56685,1.56685,1.56635,1.56635,266000000.0
2009-09-09 11:29:00,1.5664,1.5666,1.5657,1.56575,352800000.0
2009-09-09 11:30:00,1.5658,1.56615,1.5658,1.56615,67800000.0
2009-09-09 11:31:00,1.56615,1.56645,1.56615,1.56645,101300000.0
2009-09-09 11:32:00,1.56635,1.56655,1.5663,1.5664,196700000.0
2009-09-09 11:33:00,1.5663,1.5664,1.5661,1.56625,121300000.0
2009-09-09 11:34:00,1.56635,1.5664,1.5662,1.5663,76100000.0
2009-09-09 11:35:00,1.5663,1.5665,1.566,1.5665,162900001.0
2009-09-09 11:36:00,1.56655,1.56665,1.56625,1.56655,96500000.0
2009-09-09 11:37:00,1.56655,1.56675,1.56635,1.56635,99600000.0
2009-09-09 11:38:00,1.56635,1.56635,1.566,1.5661,239600001.0
2009-09-09 11:39:00,1.56615,1.56635,1.5661,1.56625,60000000.0
2009-09-09 11:40:00,1.5662,1.56625,1.56545,1.56545,109500000.0
2009-09-09 11:41:00,1.56545,1.56595,1.56545,1.56595,130400000.0
2009-09-09 11:42:00,1.5658,1.56595,1.56575,1.56595,105800000.0
2009-09-09 11:43:00,1.5659,1.56605,1.5656,1.5656,144000000.0
2009-09-09 11:44:00,1.5656,1.56595,1.5656,1.5658,55900000.0
2009-09-09 11:45:00,1.5658,1.56665,1.5658,1.5665,176600000.0
2009-09-09 11:46:00,1.5665,1.5665,1.566,1.5661,172000000.0
2009-09-09 11:47:00,1.5661,1.5662,1.56595,1.5662,104900000.0
2009-09-09 11:48:00,1.5662,1.5662,1.566,1.5661,40900000.0
2009-09-09 11:49:00,1.5661,1.5661,1.56595,1.5661,254900000.0
2009-09-09 11:50:00,1.5661,1.5662,1.56595,1.5662,182800000.0
2009-09-09 11:51:00,1.5662,1.5662,1.56555,1.56565,121500000.0
2009-09-09 11:52:00,1.5657,1.56655,1.56565,1.5665,160300000.0
2009-09-09 11:53:00,1.5665,1.5667,1.56615,1.5667,307600000.0
2009-09-09 11:54:00,1.5667,1.56675,1.56625,1.5665,221700000.0
2009-09-09 11:55:00,1.56655,1.56675,1.5661,1.5661,248000000.0
2009-09-09 11:56:00,1.5662,1.5666,1.5661,1.56645,200000000.0
2009-09-09 11:57:00,1.56655,1.56655,1.5663,1.56655,88000000.0
2009-09-09 11:58:00,1.56655,1.5672,1.5665,1.567,90800000.0
2009-09-09 11:59:00,1.567,1.567,1.56655,1.56695,108200000.0
2009-09-09 12:00:00,1.56695,1.56705,1.5667,1.56695,169000000.0
2009-09-09 12:01:00,1.56695,1.5671,1.5666,1.567,147500000.0
2009-09-09 12:02:00,1.567,1.5671,1.5666,1.5667,182800000.0
2009-09-09 12:03:00,1.56675,1.5672,1.5667,1.56705,237200000.0
2009-09-09 12:04:00,1.5671,1.5671,1.56665,1.56665,108400000.0
2009-09-09 12:05:00,1.5666,1.5666,1.5664,1.56645,71000000.0
2009-09-09 12:06:00,1.5665,1.56655,1.56625,1.56655,162100000.0
2009-09-09 12:07:00,1.56655,1.56655,1.56595,1.566,212800000.0
2009-09-09 12:08:00,1.566,1.56635,1.566,1.56625,155400000.0
2009-09-09 12:09:00,1.56625,1.56625,1.566,1.56615,68000000.0
2009-09-09 12:10:00,1.566,1.5661,1.5659,1.5661,36900000.0
2009-09-09 12:11:00,1.56605,1.5661,1.5659,1.566,39400000.0
2009-09-09 12:12:00,1.566,1.566,1.56565,1.56585,259800000.0
2009-09-09 12:13:00,1.56585,1.56595,1.56575,1.56575,38000000.0
2009-09-09 12:14:00,1.5658,1.56595,1.5657,1.5658,58000000.0
2009-09-09 12:15:00,1.5658,1.5661,1.5657,1.56575,67300000.0
2009-09-09 12:16:00,1.56575,1.56615,1.56575,1.5661,76500000.0
2009-09-09 12:17:00,1.56605,1.56635,1.566,1.5663,37100000.0
2009-09-09 12:18:00,1.5663,1.56635,1.5662,1.5663,40800000.0
2009-09-09 12:19:00,1.5663,1.56635,1.56585,1.56585,74600000.0
2009-09-09 12:20:00,1.5659,1.5662,1.5657,1.56605,83200000.0
2009-09-09 12:21:00,1.56605,1.56645,1.5659,1.5663,87400000.0
2009-09-09 12:22:00,1.5663,1.56645,1.56615,1.56625,33600000.0
2009-09-09 12:23:00,1.56625,1.5666,1.56615,1.5666,56600000.0
2009-09-09 12:24:00,1.56665,1.5669,1.56635,1.5666,60000000.0
2009-09-09 12:25:00,1.56685,1.56705,1.5666,1.5666,94400000.0
2009-09-09 12:26:00,1.5666,1.56675,1.56655,1.56675,43200000.0
2009-09-09 12:27:00,1.56675,1.56685,1.5667,1.56675,59200000.0
2009-09-09 12:28:00,1.56685,1.56695,1.5666,1.56675,80000000.0
2009-09-09 12:29:00,1.56685,1.56685,1.5666,1.5666,161400000.0
2009-09-09 12:30:00,1.56665,1.5668,1.5666,1.5667,218500000.0
2009-09-09 12:31:00,1.56675,1.56675,1.5666,1.56665,107900000.0
2009-09-09 12:32:00,1.56665,1.56675,1.5666,1.56665,45800000.0
2009-09-09 12:33:00,1.56665,1.56695,1.56665,1.56665,55800000.0
2009-09-09 12:34:00,1.56665,1.5671,1.56665,1.5671,64500000.0
2009-09-09 12:35:00,1.5671,1.56735,1.5671,1.5671,98000000.0
2009-09-09 12:36:00,1.5671,1.56745,1.5671,1.56735,184300000.0
2009-09-09 12:37:00,1.5673,1.5676,1.56725,1.5673,77300000.0
2009-09-09 12:38:00,1.5673,1.5674,1.5671,1.5673,94200000.0
2009-09-09 12:39:00,1.5673,1.5678,1.5673,1.5678,48200000.0
2009-09-09 12:40:00,1.56775,1.5679,1.56775,1.5679,77400000.0
2009-09-09 12:41:00,1.5679,1.5679,1.56755,1.5676,106800000.0
2009-09-09 12:42:00,1.56755,1.56775,1.5675,1.56775,83000000.0
2009-09-09 12:43:00,1.56775,1.56785,1.5675,1.56765,70800000.0
2009-09-09 12:44:00,1.5677,1.5679,1.5675,1.5676,65700000.0
2009-09-09 12:45:00,1.56755,1.5676,1.5675,1.56755,131500000.0
2009-09-09 12:46:00,1.5675,1.5675,1.56735,1.5675,25200000.0
2009-09-09 12:47:00,1.5675,1.5676,1.56735,1.5675,66400000.0
2009-09-09 12:48:00,1.5675,1.5678,1.5675,1.56775,68600000.0
2009-09-09 12:49:00,1.5678,1.5679,1.56775,1.56785,35400000.0
2009-09-09 12:50:00,1.5679,1.568,1.5678,1.5679,85800000.0
2009-09-09 12:51:00,1.5679,1.5679,1.56755,1.5676,94400000.0
2009-09-09 12:52:00,1.56755,1.56795,1.5675,1.5679,221400000.0
2009-09-09 12:53:00,1.5679,1.56805,1.56785,1.56795,119000000.0
2009-09-09 12:54:00,1.56795,1.56815,1.5679,1.56805,94300000.0
2009-09-09 12:55:00,1.568,1.56815,1.56795,1.56805,87300000.0
2009-09-09 12:56:00,1.5681,1.5681,1.568,1.568,93600000.0
2009-09-09 12:57:00,1.568,1.568,1.568,1.568,26600000.0
2009-09-09 12:58:00,1.5679,1.56805,1.5678,1.568,305200000.0
2009-09-09 12:59:00,1.56795,1.5683,1.5678,1.5678,174200000.0
2009-09-09 13:00:00,1.5678,1.56785,1.5675,1.56755,205600000.0
2009-09-09 13:01:00,1.5676,1.568,1.5676,1.5678,139400000.0
2009-09-09 13:02:00,1.5677,1.56785,1.5675,1.5676,217800000.0
2009-09-09 13:03:00,1.5676,1.5677,1.567,1.56725,286200000.0
2009-09-09 13:04:00,1.5672,1.56745,1.56705,1.56745,227800000.0
2009-09-09 13:05:00,1.56745,1.56745,1.56715,1.5673,90800000.0
2009-09-09 13:06:00,1.56735,1.56815,1.56725,1.56815,127800000.0
2009-09-09 13:07:00,1.56805,1.5681,1.56795,1.5681,76800000.0
2009-09-09 13:08:00,1.568,1.5682,1.5679,1.5681,65600000.0
2009-09-09 13:09:00,1.5682,1.5684,1.56815,1.56825,106800000.0
2009-09-09 13:10:00,1.56825,1.56845,1.5681,1.5681,136200000.0
2009-09-09 13:11:00,1.5681,1.56815,1.56775,1.56785,238600000.0
2009-09-09 13:12:00,1.5678,1.5703,1.5677,1.57,422600000.0
2009-09-09 13:13:00,1.57,1.57035,1.56965,1.57005,206200000.0
2009-09-09 13:14:00,1.5701,1.5701,1.56945,1.56965,136200000.0
2009-09-09 13:15:00,1.56965,1.56985,1.56945,1.5697,148600000.0
2009-09-09 13:16:00,1.56965,1.56975,1.5696,1.5696,269800000.0
2009-09-09 13:17:00,1.56955,1.57015,1.5695,1.56975,291899999.0
2009-09-09 13:18:00,1.56985,1.56995,1.56915,1.5693,138400000.0
2009-09-09 13:19:00,1.5693,1.5694,1.569,1.56935,332500000.0
2009-09-09 13:20:00,1.5693,1.5694,1.56885,1.56935,176500000.0
2009-09-09 13:21:00,1.56935,1.56935,1.5689,1.5689,285200000.0
2009-09-09 13:22:00,1.5689,1.56945,1.56875,1.5693,403600000.0
2009-09-09 13:23:00,1.5693,1.5694,1.56905,1.5693,405900000.0
2009-09-09 13:24:00,1.5693,1.5694,1.56915,1.56925,194600000.0
2009-09-09 13:25:00,1.5692,1.56955,1.5692,1.56955,188300000.0
2009-09-09 13:26:00,1.56955,1.56955,1.5693,1.56935,184300000.0
2009-09-09 13:27:00,1.56935,1.5694,1.56905,1.5692,120400000.0
2009-09-09 13:28:00,1.5692,1.56935,1.56905,1.5693,207500000.0
2009-09-09 13:29:00,1.56925,1.5697,1.56925,1.56935,231800000.0
2009-09-09 13:30:00,1.56935,1.5695,1.569,1.5695,294400000.0
2009-09-09 13:31:00,1.56955,1.56975,1.5694,1.5695,461300001.0
2009-09-09 13:32:00,1.56955,1.56995,1.56955,1.5699,262600000.0
2009-09-09 13:33:00,1.5699,1.5699,1.56965,1.56975,168500000.0
2009-09-09 13:34:00,1.56975,1.56975,1.56955,1.5697,80400000.0
2009-09-09 13:35:00,1.56975,1.56995,1.56975,1.56975,62900000.0
2009-09-09 13:36:00,1.56975,1.57,1.56965,1.56965,174000000.0
2009-09-09 13:37:00,1.56965,1.56965,1.5694,1.56955,500600000.0
2009-09-09 13:38:00,1.5695,1.5696,1.56935,1.5696,283800000.0
2009-09-09 13:39:00,1.5696,1.5696,1.56935,1.56935,291200000.0
2009-09-09 13:40:00,1.5694,1.5695,1.5689,1.5692,396200000.0
2009-09-09 13:41:00,1.5692,1.5699,1.5691,1.5699,499400000.0
2009-09-09 13:42:00,1.56995,1.5701,1.5697,1.5697,667399996.0
2009-09-09 13:43:00,1.5697,1.5698,1.5695,1.56955,457700000.0
2009-09-09 13:44:00,1.5695,1.5696,1.5694,1.56955,399800000.0
2009-09-09 13:45:00,1.56955,1.56985,1.5695,1.56975,310200000.0
2009-09-09 13:46:00,1.56975,1.56975,1.5693,1.56945,393100000.0
2009-09-09 13:47:00,1.56945,1.56955,1.56935,1.56955,382300000.0
2009-09-09 13:48:00,1.56955,1.5697,1.56915,1.56935,365100000.0
2009-09-09 13:49:00,1.56935,1.5698,1.5693,1.5693,503000000.0
2009-09-09 13:50:00,1.56935,1.5697,1.56935,1.5695,548200000.0
2009-09-09 13:51:00,1.5695,1.57005,1.56855,1.56875,913100000.0
2009-09-09 13:52:00,1.56875,1.5696,1.56875,1.56945,625500001.0
2009-09-09 13:53:00,1.5694,1.5694,1.56855,1.5687,620500000.0
2009-09-09 13:54:00,1.5687,1.56875,1.5683,1.5686,394200000.0
2009-09-09 13:55:00,1.5686,1.56865,1.5679,1.56825,568400000.0
2009-09-09 13:56:00,1.5683,1.5687,1.5683,1.5686,421200000.0
2009-09-09 13:57:00,1.5686,1.5686,1.56825,1.5685,202800000.0
2009-09-09 13:58:00,1.5685,1.56895,1.5683,1.56885,534200000.0
2009-09-09 13:59:00,1.56885,1.56905,1.5682,1.56825,560300000.0
2009-09-09 14:00:00,1.5683,1.56925,1.5683,1.56885,494000000.0
2009-09-09 14:01:00,1.5685,1.56885,1.56815,1.56845,652600000.0
2009-09-09 14:02:00,1.5685,1.5692,1.56845,1.5692,413499999.0
2009-09-09 14:03:00,1.5692,1.5692,1.56875,1.5688,153800000.0
2009-09-09 14:04:00,1.56875,1.5691,1.56865,1.5691,323499999.0
2009-09-09 14:05:00,1.56905,1.56935,1.56885,1.56895,337000000.0
2009-09-09 14:06:00,1.56895,1.5696,1.56895,1.56905,459899999.0
2009-09-09 14:07:00,1.56905,1.5691,1.5685,1.5686,709300000.0
2009-09-09 14:08:00,1.56865,1.5691,1.56855,1.569,197099999.0
2009-09-09 14:09:00,1.569,1.5693,1.5688,1.56915,376699999.0
2009-09-09 14:10:00,1.56915,1.5692,1.5686,1.5687,535500000.0
2009-09-09 14:11:00,1.5687,1.5692,1.56865,1.5691,292600000.0
2009-09-09 14:12:00,1.5691,1.5691,1.56855,1.5688,714200000.0
2009-09-09 14:13:00,1.5688,1.569,1.5686,1.56875,583800000.0
2009-09-09 14:14:00,1.56875,1.56875,1.56795,1.56845,223500000.0
2009-09-09 14:15:00,1.5684,1.5689,1.56735,1.5681,206400000.0
2009-09-09 14:16:00,1.5682,1.5686,1.5673,1.56745,367799998.0
2009-09-09 14:17:00,1.56735,1.568,1.5668,1.56695,611000000.0
2009-09-09 14:18:00,1.56695,1.5671,1.56635,1.5664,639000000.0
2009-09-09 14:19:00,1.5665,1.5669,1.5664,1.56685,812399997.0
2009-09-09 14:20:00,1.56675,1.56795,1.56665,1.56705,785000000.0
2009-09-09 14:21:00,1.567,1.5671,1.56645,1.56675,776300000.0
2009-09-09 14:22:00,1.56665,1.56685,1.56605,1.56615,589999999.0
2009-09-09 14:23:00,1.56615,1.5668,1.56585,1.5661,652500000.0
2009-09-09 14:24:00,1.56605,1.5667,1.56535,1.56575,841699998.0
2009-09-09 14:25:00,1.56575,1.56595,1.56505,1.56595,894899998.0
2009-09-09 14:26:00,1.56595,1.566,1.5655,1.56565,658200001.0
2009-09-09 14:27:00,1.56565,1.5661,1.5655,1.5656,781499997.0
2009-09-09 14:28:00,1.56565,1.56605,1.56555,1.56595,454499998.0
2009-09-09 14:29:00,1.56595,1.56635,1.5659,1.56615,606599999.0
2009-09-09 14:30:00,1.5662,1.5673,1.5662,1.5664,501800000.0
2009-09-09 14:31:00,1.5664,1.56685,1.56625,1.56665,483800000.0
2009-09-09 14:32:00,1.56665,1.56705,1.5665,1.56655,648399998.0
2009-09-09 14:33:00,1.5665,1.5668,1.5661,1.5667,490899999.0
2009-09-09 14:34:00,1.5667,1.5673,1.5666,1.56675,351600000.0
2009-09-09 14:35:00,1.56675,1.56695,1.5665,1.5667,687900001.0
2009-09-09 14:36:00,1.5668,1.5676,1.56675,1.5672,652300000.0
2009-09-09 14:37:00,1.56725,1.56745,1.5668,1.5674,586600000.0
2009-09-09 14:38:00,1.56745,1.56755,1.56705,1.56735,845200000.0
2009-09-09 14:39:00,1.56735,1.56765,1.56695,1.56725,448100000.0
2009-09-09 14:40:00,1.56735,1.56805,1.5669,1.568,635500000.0
2009-09-09 14:41:00,1.568,1.56845,1.5676,1.5678,922600000.0
2009-09-09 14:42:00,1.56785,1.56835,1.56785,1.5682,517000000.0
2009-09-09 14:43:00,1.5682,1.56835,1.56765,1.5682,546099999.0
2009-09-09 14:44:00,1.5682,1.56835,1.56775,1.56775,775700001.0
2009-09-09 14:45:00,1.56775,1.56815,1.56765,1.56785,490600000.0
2009-09-09 14:46:00,1.56785,1.5681,1.5678,1.5679,451999998.0
2009-09-09 14:47:00,1.56795,1.56825,1.5678,1.56825,634600000.0
2009-09-09 14:48:00,1.56825,1.5683,1.568,1.56815,520000000.0
2009-09-09 14:49:00,1.56805,1.56815,1.5679,1.56795,239800000.0
2009-09-09 14:50:00,1.5679,1.56835,1.56785,1.5682,308700000.0
2009-09-09 14:51:00,1.56815,1.5684,1.5678,1.56785,418100000.0
2009-09-09 14:52:00,1.5679,1.56815,1.5677,1.568,611300000.0
2009-09-09 14:53:00,1.568,1.56815,1.56775,1.56785,356200000.0
2009-09-09 14:54:00,1.56785,1.56805,1.56755,1.56785,459700000.0
2009-09-09 14:55:00,1.56785,1.5679,1.56765,1.5678,667400000.0
2009-09-09 14:56:00,1.5678,1.5679,1.5677,1.56785,192000000.0
2009-09-09 14:57:00,1.56785,1.5681,1.5678,1.56795,278200000.0
2009-09-09 14:58:00,1.56795,1.56825,1.56795,1.568,406300000.0
2009-09-09 14:59:00,1.568,1.5683,1.5678,1.56815,289700000.0
2009-09-09 15:00:00,1.56815,1.56845,1.56755,1.56755,631100000.0
2009-09-09 15:01:00,1.56755,1.56785,1.56745,1.5675,271700000.0
2009-09-09 15:02:00,1.56745,1.5676,1.56725,1.56755,527900000.0
2009-09-09 15:03:00,1.5675,1.5678,1.56735,1.5677,464099999.0
2009-09-09 15:04:00,1.56765,1.5684,1.56765,1.56825,767300000.0
2009-09-09 15:05:00,1.56825,1.5688,1.5682,1.5687,615299997.0
2009-09-09 15:06:00,1.56865,1.5688,1.5677,1.5677,509700000.0
2009-09-09 15:07:00,1.5677,1.56905,1.5677,1.569,642599999.0
2009-09-09 15:08:00,1.569,1.569,1.56835,1.5688,627900000.0
2009-09-09 15:09:00,1.56875,1.56895,1.56825,1.5687,502100000.0
2009-09-09 15:10:00,1.5687,1.5697,1.5685,1.5695,657199999.0
2009-09-09 15:11:00,1.56915,1.56955,1.56875,1.569,701400000.0
2009-09-09 15:12:00,1.569,1.56935,1.56885,1.569,532700000.0
2009-09-09 15:13:00,1.5691,1.5691,1.5684,1.5684,560200000.0
2009-09-09 15:14:00,1.5684,1.56855,1.56825,1.56845,428599999.0
2009-09-09 15:15:00,1.56845,1.5692,1.5684,1.5691,391400000.0
2009-09-09 15:16:00,1.5691,1.5694,1.56825,1.56825,573100000.0
2009-09-09 15:17:00,1.56825,1.5688,1.56815,1.5687,423999999.0
2009-09-09 15:18:00,1.5688,1.56905,1.56865,1.5687,466500000.0
2009-09-09 15:19:00,1.5687,1.5688,1.56865,1.5687,128500000.0
2009-09-09 15:20:00,1.5687,1.5687,1.56835,1.5685,106700000.0
2009-09-09 15:21:00,1.5685,1.5685,1.5678,1.5683,143300000.0
2009-09-09 15:22:00,1.5683,1.5686,1.56815,1.5685,639599999.0
2009-09-09 15:23:00,1.56845,1.56875,1.5683,1.5686,363400000.0
2009-09-09 15:24:00,1.56855,1.56905,1.56835,1.56885,217900000.0
2009-09-09 15:25:00,1.56895,1.56925,1.56895,1.5691,392900000.0
2009-09-09 15:26:00,1.569,1.56925,1.56895,1.56905,331400000.0
2009-09-09 15:27:00,1.56905,1.5693,1.5689,1.5689,246000000.0
2009-09-09 15:28:00,1.5689,1.56925,1.5688,1.56885,381800000.0
2009-09-09 15:29:00,1.56885,1.56915,1.56875,1.56875,186100000.0
2009-09-09 15:30:00,1.56875,1.56905,1.56855,1.569,589500000.0
2009-09-09 15:31:00,1.569,1.5691,1.56865,1.56905,562299999.0
2009-09-09 15:32:00,1.5691,1.5696,1.56905,1.56945,757600001.0
2009-09-09 15:33:00,1.56945,1.5703,1.56945,1.56985,684400000.0
2009-09-09 15:34:00,1.56995,1.5701,1.5694,1.57,675300001.0
2009-09-09 15:35:00,1.57,1.57005,1.56935,1.56945,623199999.0
2009-09-09 15:36:00,1.5695,1.5696,1.569,1.5696,553100001.0
2009-09-09 15:37:00,1.5696,1.56995,1.56925,1.56945,726500000.0
2009-09-09 15:38:00,1.56945,1.5698,1.5693,1.5695,872600006.0
2009-09-09 15:39:00,1.5696,1.57035,1.5693,1.5702,995800001.0
2009-09-09 15:40:00,1.5702,1.5711,1.5702,1.5705,790100000.0
2009-09-09 15:41:00,1.5705,1.5709,1.5705,1.5708,800700000.0
2009-09-09 15:42:00,1.5708,1.5721,1.57075,1.57195,376900000.0
2009-09-09 15:43:00,1.57185,1.5721,1.5711,1.5713,682499998.0
2009-09-09 15:44:00,1.5713,1.57155,1.57115,1.5712,850000001.0
2009-09-09 15:45:00,1.57115,1.5716,1.57065,1.57065,865900000.0
2009-09-09 15:46:00,1.57065,1.57065,1.5697,1.57025,829600001.0
2009-09-09 15:47:00,1.57025,1.5704,1.56995,1.57,726499999.0
2009-09-09 15:48:00,1.57005,1.5704,1.56985,1.5703,510500000.0
2009-09-09 15:49:00,1.57025,1.57095,1.5701,1.57075,641600000.0
2009-09-09 15:50:00,1.5707,1.57095,1.5696,1.56995,776699999.0
2009-09-09 15:51:00,1.56995,1.5702,1.5695,1.5696,578400000.0
2009-09-09 15:52:00,1.5696,1.57055,1.56945,1.5702,783699999.0
2009-09-09 15:53:00,1.5702,1.5703,1.56995,1.5702,322999999.0
2009-09-09 15:54:00,1.5702,1.57085,1.57,1.57075,823899998.0
2009-09-09 15:55:00,1.5708,1.5712,1.5706,1.57065,761200000.0
2009-09-09 15:56:00,1.5706,1.571,1.5704,1.57095,772800002.0
2009-09-09 15:57:00,1.57095,1.57115,1.57045,1.5708,483200000.0
2009-09-09 15:58:00,1.5708,1.5715,1.5707,1.5711,679699999.0
2009-09-09 15:59:00,1.57105,1.57185,1.57085,1.5718,897099996.0
2009-09-09 16:00:00,1.57185,1.57305,1.5716,1.573,569100000.0
2009-09-09 16:01:00,1.573,1.57305,1.5719,1.57225,728600000.0
2009-09-09 16:02:00,1.57225,1.57225,1.5715,1.57155,627400000.0
2009-09-09 16:03:00,1.5715,1.57235,1.5715,1.5723,865900000.0
2009-09-09 16:04:00,1.5723,1.5729,1.5722,1.5724,762499999.0
2009-09-09 16:05:00,1.57245,1.57255,1.5721,1.57215,384699999.0
2009-09-09 16:06:00,1.57215,1.57225,1.5717,1.5719,579300001.0
2009-09-09 16:07:00,1.5719,1.572,1.57135,1.5716,534000000.0
2009-09-09 16:08:00,1.5716,1.5725,1.5716,1.5723,763100000.0
2009-09-09 16:09:00,1.57225,1.57235,1.57185,1.57185,906500001.0
2009-09-09 16:10:00,1.57185,1.57205,1.57145,1.5718,681600001.0
2009-09-09 16:11:00,1.5718,1.57195,1.5708,1.571,632800000.0
2009-09-09 16:12:00,1.571,1.57105,1.57055,1.5707,375400000.0
2009-09-09 16:13:00,1.5707,1.57085,1.5705,1.57055,531099999.0
2009-09-09 16:14:00,1.5706,1.57085,1.5704,1.5706,642599997.0
2009-09-09 16:15:00,1.57085,1.57085,1.56985,1.5699,740299998.0
2009-09-09 16:16:00,1.56995,1.57055,1.56975,1.57045,438600000.0
2009-09-09 16:17:00,1.57045,1.5707,1.57035,1.5707,676699998.0
2009-09-09 16:18:00,1.5707,1.5709,1.57025,1.5704,750599998.0
2009-09-09 16:19:00,1.5704,1.5706,1.56995,1.57055,703000001.0
2009-09-09 16:20:00,1.57055,1.57085,1.5705,1.57065,543800000.0
2009-09-09 16:21:00,1.5706,1.57125,1.5706,1.5712,471200000.0
2009-09-09 16:22:00,1.5712,1.57155,1.5708,1.5709,548199999.0
2009-09-09 16:23:00,1.57085,1.5709,1.57045,1.5707,544200000.0
2009-09-09 16:24:00,1.5707,1.57155,1.5707,1.57155,425700000.0
2009-09-09 16:25:00,1.57155,1.57155,1.5711,1.5711,549500000.0
2009-09-09 16:26:00,1.5711,1.5716,1.5711,1.57135,574800000.0
2009-09-09 16:27:00,1.57135,1.57175,1.57105,1.57165,680700000.0
2009-09-09 16:28:00,1.57165,1.57265,1.57145,1.57245,697500000.0
2009-09-09 16:29:00,1.57245,1.57345,1.57225,1.57335,774300000.0
2009-09-09 16:30:00,1.5734,1.57365,1.5732,1.5736,612399999.0
2009-09-09 16:31:00,1.5736,1.57395,1.57345,1.5736,526099999.0
2009-09-09 16:32:00,1.5736,1.5738,1.57335,1.5736,542700000.0
2009-09-09 16:33:00,1.57365,1.57445,1.5736,1.57445,797299999.0
2009-09-09 16:34:00,1.5745,1.5746,1.57355,1.5736,784800001.0
2009-09-09 16:35:00,1.5736,1.57445,1.5736,1.57435,624000001.0
2009-09-09 16:36:00,1.5745,1.5747,1.5741,1.5746,911600000.0
2009-09-09 16:37:00,1.57455,1.57465,1.5741,1.57465,692400000.0
2009-09-09 16:38:00,1.57465,1.5755,1.57465,1.5751,788300000.0
2009-09-09 16:39:00,1.5751,1.5754,1.57365,1.57365,996200000.0
2009-09-09 16:40:00,1.5736,1.57415,1.5734,1.57405,836799999.0
2009-09-09 16:41:00,1.57395,1.57395,1.5734,1.5735,517000000.0
2009-09-09 16:42:00,1.5735,1.57355,1.57305,1.57345,756000001.0
2009-09-09 16:43:00,1.57345,1.57345,1.5728,1.5728,510200000.0
2009-09-09 16:44:00,1.5728,1.5729,1.57155,1.57155,644800000.0
2009-09-09 16:45:00,1.57165,1.57225,1.5716,1.57195,721100000.0
2009-09-09 16:46:00,1.572,1.5721,1.5717,1.5719,494000000.0
2009-09-09 16:47:00,1.57195,1.57235,1.5719,1.5723,557800000.0
2009-09-09 16:48:00,1.5723,1.573,1.5721,1.5723,521500000.0
2009-09-09 16:49:00,1.5722,1.5723,1.5714,1.5718,877499999.0
2009-09-09 16:50:00,1.5718,1.57235,1.5718,1.57235,694600000.0
2009-09-09 16:51:00,1.57235,1.57245,1.5712,1.5713,380600000.0
2009-09-09 16:52:00,1.5713,1.5713,1.5709,1.5712,408800000.0
2009-09-09 16:53:00,1.57135,1.57135,1.57095,1.57125,400300000.0
2009-09-09 16:54:00,1.57125,1.5715,1.57095,1.57115,781800000.0
2009-09-09 16:55:00,1.5712,1.5713,1.571,1.5712,425299999.0
2009-09-09 16:56:00,1.5712,1.5717,1.5709,1.5717,707399999.0
2009-09-09 16:57:00,1.57165,1.5718,1.57155,1.57155,409400000.0
2009-09-09 16:58:00,1.57145,1.5715,1.57115,1.57135,621899999.0
2009-09-09 16:59:00,1.57135,1.57145,1.56895,1.5692,802199999.0
2009-09-09 17:00:00,1.56925,1.56925,1.5667,1.5681,776899999.0
2009-09-09 17:01:00,1.5681,1.5684,1.56745,1.56825,469099999.0
2009-09-09 17:02:00,1.56825,1.5689,1.56795,1.56875,547100001.0
2009-09-09 17:03:00,1.5689,1.5693,1.56855,1.56905,632700000.0
2009-09-09 17:04:00,1.56905,1.5694,1.5688,1.5694,695599998.0
2009-09-09 17:05:00,1.5694,1.57005,1.56935,1.57,266400000.0
2009-09-09 17:06:00,1.57,1.5701,1.5691,1.5693,472800000.0
2009-09-09 17:07:00,1.56925,1.56935,1.56825,1.56825,455500000.0
2009-09-09 17:08:00,1.5682,1.56885,1.5682,1.5686,633700000.0
2009-09-09 17:09:00,1.56855,1.56875,1.568,1.568,659800000.0
2009-09-09 17:10:00,1.5681,1.56825,1.5675,1.56795,572800000.0
2009-09-09 17:11:00,1.56795,1.5689,1.56795,1.5688,487700000.0
2009-09-09 17:12:00,1.5688,1.5692,1.5688,1.56905,559600000.0
2009-09-09 17:13:00,1.56905,1.56945,1.5688,1.56945,585300000.0
2009-09-09 17:14:00,1.56945,1.56955,1.56915,1.56925,403400000.0
2009-09-09 17:15:00,1.5693,1.5693,1.56885,1.5692,329699998.0
2009-09-09 17:16:00,1.5692,1.5692,1.5684,1.5688,787500000.0
2009-09-09 17:17:00,1.5689,1.5692,1.56855,1.5688,441600003.0
2009-09-09 17:18:00,1.5688,1.5693,1.56865,1.5692,208300000.0
2009-09-09 17:19:00,1.5692,1.5692,1.5686,1.56875,634699999.0
2009-09-09 17:20:00,1.56875,1.5691,1.56875,1.56885,468999999.0
2009-09-09 17:21:00,1.56885,1.56885,1.5684,1.5685,365100000.0
2009-09-09 17:22:00,1.5685,1.5686,1.56765,1.5678,515300000.0
2009-09-09 17:23:00,1.5678,1.56785,1.56755,1.56755,376900000.0
2009-09-09 17:24:00,1.56755,1.5677,1.56665,1.56665,604900000.0
2009-09-09 17:25:00,1.5667,1.56745,1.56665,1.5673,492899999.0
2009-09-09 17:26:00,1.5673,1.56785,1.5672,1.56775,366800000.0
2009-09-09 17:27:00,1.5677,1.5677,1.5674,1.56755,252100001.0
2009-09-09 17:28:00,1.5675,1.5677,1.5674,1.5676,354400000.0
2009-09-09 17:29:00,1.5676,1.5677,1.5674,1.5676,324799999.0
2009-09-09 17:30:00,1.5676,1.56775,1.56725,1.5673,465099999.0
2009-09-09 17:31:00,1.56735,1.56745,1.5671,1.56735,162500000.0
2009-09-09 17:32:00,1.56735,1.56765,1.56735,1.5674,292900000.0
2009-09-09 17:33:00,1.56745,1.5676,1.56725,1.56745,455900000.0
2009-09-09 17:34:00,1.56745,1.5675,1.567,1.56715,658300000.0
2009-09-09 17:35:00,1.56715,1.56745,1.56715,1.5673,345599999.0
2009-09-09 17:36:00,1.5673,1.56785,1.5673,1.5677,502300001.0
2009-09-09 17:37:00,1.5677,1.5689,1.56765,1.56875,620100000.0
2009-09-09 17:38:00,1.5688,1.56885,1.56855,1.5687,464999997.0
2009-09-09 17:39:00,1.5687,1.5687,1.5681,1.56865,670799997.0
2009-09-09 17:40:00,1.56865,1.5695,1.5685,1.5694,756500000.0
2009-09-09 17:41:00,1.5694,1.56985,1.56925,1.56935,634500000.0
2009-09-09 17:42:00,1.5693,1.56945,1.56895,1.569,512200000.0
2009-09-09 17:43:00,1.569,1.56955,1.569,1.5693,373000002.0
2009-09-09 17:44:00,1.5693,1.5695,1.56875,1.5688,516299998.0
2009-09-09 17:45:00,1.5688,1.56985,1.5688,1.5698,656899998.0
2009-09-09 17:46:00,1.5698,1.57065,1.5695,1.57055,419400000.0
2009-09-09 17:47:00,1.57055,1.57095,1.57025,1.5704,715100000.0
2009-09-09 17:48:00,1.57035,1.5711,1.57025,1.5711,453000001.0
2009-09-09 17:49:00,1.5711,1.5714,1.57065,1.5712,427500000.0
2009-09-09 17:50:00,1.5712,1.5714,1.571,1.5714,319600000.0
2009-09-09 17:51:00,1.5714,1.57155,1.57085,1.57095,462799999.0
2009-09-09 17:52:00,1.57095,1.57095,1.5707,1.5707,452900000.0
2009-09-09 17:53:00,1.57075,1.5709,1.57055,1.57065,455200001.0
2009-09-09 17:54:00,1.57065,1.57195,1.5706,1.57185,701100000.0
2009-09-09 17:55:00,1.5718,1.57195,1.57155,1.5719,610300000.0
2009-09-09 17:56:00,1.5719,1.5722,1.57185,1.5722,426300000.0
2009-09-09 17:57:00,1.5722,1.5728,1.5722,1.5725,565300000.0
2009-09-09 17:58:00,1.57255,1.57285,1.5724,1.57265,827799998.0
2009-09-09 17:59:00,1.5726,1.5726,1.571,1.5712,841300000.0
2009-09-09 18:00:00,1.5712,1.57175,1.57095,1.57105,382000000.0
2009-09-09 18:01:00,1.57105,1.5713,1.5708,1.5708,538000000.0
2009-09-09 18:02:00,1.5708,1.5708,1.5705,1.5707,505400000.0
2009-09-09 18:03:00,1.57075,1.5708,1.57055,1.57065,844500000.0
2009-09-09 18:04:00,1.57065,1.57075,1.5705,1.57065,285100000.0
2009-09-09 18:05:00,1.5706,1.57085,1.5705,1.57075,408400000.0
2009-09-09 18:06:00,1.5707,1.5708,1.57045,1.5705,346999999.0
2009-09-09 18:07:00,1.5706,1.5706,1.56975,1.5699,350200000.0
2009-09-09 18:08:00,1.5699,1.5702,1.5698,1.57005,289900000.0
2009-09-09 18:09:00,1.57005,1.5705,1.5697,1.5699,453400002.0
2009-09-09 18:10:00,1.5699,1.5702,1.56975,1.5698,669000003.0
2009-09-09 18:11:00,1.56975,1.56985,1.56965,1.56965,581900001.0
2009-09-09 18:12:00,1.56965,1.56965,1.56915,1.56925,553800001.0
2009-09-09 18:13:00,1.56925,1.56925,1.569,1.5691,282500000.0
2009-09-09 18:14:00,1.5691,1.5693,1.569,1.5693,530100000.0
2009-09-09 18:15:00,1.56925,1.56935,1.56905,1.56925,272000000.0
2009-09-09 18:16:00,1.56925,1.56935,1.56915,1.56915,161400000.0
2009-09-09 18:17:00,1.56925,1.5695,1.56925,1.56935,251400000.0
2009-09-09 18:18:00,1.56935,1.56965,1.56935,1.56965,279900000.0
2009-09-09 18:19:00,1.56965,1.5699,1.5696,1.5697,173100000.0
2009-09-09 18:20:00,1.5697,1.5698,1.5697,1.5698,86800000.0
2009-09-09 18:21:00,1.5698,1.56985,1.56955,1.56985,263200000.0
2009-09-09 18:22:00,1.5698,1.56985,1.56975,1.5698,114100000.0
2009-09-09 18:23:00,1.56985,1.57015,1.56985,1.57005,193900002.0
2009-09-09 18:24:00,1.57005,1.5704,1.57005,1.5704,56400000.0
2009-09-09 18:25:00,1.5704,1.57055,1.5701,1.57035,409900000.0
2009-09-09 18:26:00,1.57035,1.5707,1.5703,1.57045,339100000.0
2009-09-09 18:27:00,1.57045,1.5707,1.5704,1.5707,108700000.0
2009-09-09 18:28:00,1.57065,1.57065,1.5704,1.5706,113300000.0
2009-09-09 18:29:00,1.57065,1.57065,1.57025,1.57025,170800001.0
2009-09-09 18:30:00,1.57025,1.57085,1.57025,1.57055,208700000.0
2009-09-09 18:31:00,1.5706,1.57065,1.5701,1.57025,275299999.0
2009-09-09 18:32:00,1.5703,1.5704,1.5701,1.57015,274500000.0
2009-09-09 18:33:00,1.57015,1.57035,1.57015,1.57035,235399999.0
2009-09-09 18:34:00,1.57035,1.57045,1.5702,1.57045,278000000.0
2009-09-09 18:35:00,1.57045,1.57065,1.5703,1.5706,245900000.0
2009-09-09 18:36:00,1.57065,1.57065,1.5705,1.5706,361800002.0
2009-09-09 18:37:00,1.57065,1.5707,1.57015,1.57055,165000000.0
2009-09-09 18:38:00,1.57045,1.57105,1.57045,1.57105,471900000.0
2009-09-09 18:39:00,1.57105,1.5713,1.5707,1.57095,695600001.0
2009-09-09 18:40:00,1.57095,1.5714,1.57095,1.571,627199999.0
2009-09-09 18:41:00,1.571,1.5712,1.57085,1.57085,362900000.0
2009-09-09 18:42:00,1.57085,1.5709,1.5706,1.5709,309600000.0
2009-09-09 18:43:00,1.5709,1.57105,1.57085,1.57105,139400000.0
2009-09-09 18:44:00,1.571,1.571,1.5706,1.57065,210900000.0
2009-09-09 18:45:00,1.57065,1.57075,1.57015,1.57015,205700000.0
2009-09-09 18:46:00,1.57015,1.5704,1.5701,1.5703,209800000.0
2009-09-09 18:47:00,1.5703,1.5705,1.5703,1.57035,457200000.0
2009-09-09 18:48:00,1.5704,1.5705,1.57025,1.57035,178200001.0
2009-09-09 18:49:00,1.5705,1.57075,1.5703,1.57065,200100000.0
2009-09-09 18:50:00,1.57065,1.57075,1.57035,1.57065,308800000.0
2009-09-09 18:51:00,1.57065,1.5708,1.57045,1.57055,223500000.0
2009-09-09 18:52:00,1.57055,1.5706,1.57035,1.5705,437200001.0
2009-09-09 18:53:00,1.5705,1.5705,1.57035,1.57045,224600000.0
2009-09-09 18:54:00,1.57045,1.5711,1.5704,1.57055,454600000.0
2009-09-09 18:55:00,1.5706,1.5707,1.5699,1.5701,275500000.0
2009-09-09 18:56:00,1.5701,1.5701,1.56985,1.57,345300000.0
2009-09-09 18:57:00,1.57,1.5701,1.5697,1.57,220300000.0
2009-09-09 18:58:00,1.57005,1.57025,1.56955,1.5699,410700001.0
2009-09-09 18:59:00,1.5699,1.5703,1.56965,1.5698,431300000.0
2009-09-09 19:00:00,1.5698,1.5702,1.56955,1.5696,505500000.0
2009-09-09 19:01:00,1.56975,1.56975,1.5694,1.56965,394900001.0
2009-09-09 19:02:00,1.56965,1.57005,1.56935,1.5696,598200000.0
2009-09-09 19:03:00,1.5696,1.56965,1.56945,1.56955,327700000.0
2009-09-09 19:04:00,1.56955,1.5698,1.56925,1.5696,384900000.0
2009-09-09 19:05:00,1.56965,1.56975,1.56945,1.5696,374600000.0
2009-09-09 19:06:00,1.5696,1.56965,1.5685,1.5691,848679998.0
2009-09-09 19:07:00,1.56905,1.5693,1.56855,1.5686,300600000.0
2009-09-09 19:08:00,1.5687,1.5691,1.5686,1.56905,134300000.0
2009-09-09 19:09:00,1.569,1.56925,1.5689,1.56905,236700000.0
2009-09-09 19:10:00,1.5691,1.5691,1.56875,1.5691,289400000.0
2009-09-09 19:11:00,1.569,1.5691,1.5687,1.5689,253800000.0
2009-09-09 19:12:00,1.56885,1.569,1.5685,1.5685,290200001.0
2009-09-09 19:13:00,1.5685,1.56885,1.5685,1.5688,128730000.0
2009-09-09 19:14:00,1.5688,1.5692,1.5687,1.569,414400000.0
2009-09-09 19:15:00,1.5689,1.5692,1.5689,1.569,329400000.0
2009-09-09 19:16:00,1.56895,1.56925,1.56885,1.56895,229400000.0
2009-09-09 19:17:00,1.569,1.5692,1.56855,1.5689,480500000.0
2009-09-09 19:18:00,1.5689,1.569,1.5685,1.56855,470559999.0
2009-09-09 19:19:00,1.56855,1.56955,1.5685,1.56955,475199999.0
2009-09-09 19:20:00,1.56955,1.57005,1.56955,1.56985,456400000.0
2009-09-09 19:21:00,1.5697,1.5697,1.56945,1.5696,324100000.0
2009-09-09 19:22:00,1.5695,1.5698,1.5695,1.5697,557600000.0
2009-09-09 19:23:00,1.5697,1.5698,1.5696,1.56965,437500000.0
2009-09-09 19:24:00,1.56965,1.56965,1.56945,1.56945,72200000.0
2009-09-09 19:25:00,1.56945,1.5699,1.56935,1.5696,312300000.0
2009-09-09 19:26:00,1.5696,1.56965,1.5695,1.5696,57600000.0
2009-09-09 19:27:00,1.5696,1.5703,1.5696,1.5697,426500001.0
2009-09-09 19:28:00,1.56965,1.5698,1.5694,1.56945,394400000.0
2009-09-09 19:29:00,1.5694,1.56975,1.56925,1.5697,270400000.0
2009-09-09 19:30:00,1.5697,1.57,1.56965,1.57,306600000.0
2009-09-09 19:31:00,1.57,1.5701,1.57,1.57,212200000.0
2009-09-09 19:32:00,1.57,1.5701,1.56985,1.5699,386800001.0
2009-09-09 19:33:00,1.5699,1.56995,1.56955,1.56955,229700000.0
2009-09-09 19:34:00,1.56955,1.5698,1.56945,1.5698,367600000.0
2009-09-09 19:35:00,1.56975,1.56975,1.5695,1.5695,246500000.0
2009-09-09 19:36:00,1.5695,1.5698,1.56945,1.56945,394300000.0
2009-09-09 19:37:00,1.56945,1.56965,1.5693,1.56955,427300000.0
2009-09-09 19:38:00,1.56955,1.5696,1.5693,1.5696,102800000.0
2009-09-09 19:39:00,1.5696,1.5698,1.5696,1.5697,234700000.0
2009-09-09 19:40:00,1.5697,1.5702,1.5696,1.5702,619000000.0
2009-09-09 19:41:00,1.5702,1.5702,1.56995,1.5702,239900000.0
2009-09-09 19:42:00,1.5702,1.57045,1.5702,1.57035,147900000.0
2009-09-09 19:43:00,1.57035,1.57045,1.5703,1.57035,112500000.0
2009-09-09 19:44:00,1.5703,1.57045,1.57025,1.57035,112600000.0
2009-09-09 19:45:00,1.57035,1.57045,1.5699,1.5702,217200000.0
2009-09-09 19:46:00,1.5702,1.57055,1.57015,1.57035,256200000.0
2009-09-09 19:47:00,1.57035,1.5705,1.57025,1.57045,384000000.0
2009-09-09 19:48:00,1.57045,1.57045,1.56985,1.57,387700002.0
2009-09-09 19:49:00,1.57005,1.57015,1.56985,1.57015,786500007.0
2009-09-09 19:50:00,1.57015,1.5706,1.57015,1.5706,613900000.0
2009-09-09 19:51:00,1.5706,1.5706,1.57005,1.5702,323600000.0
2009-09-09 19:52:00,1.5702,1.5706,1.5702,1.57025,440600000.0
2009-09-09 19:53:00,1.57025,1.57025,1.5699,1.57015,548800000.0
2009-09-09 19:54:00,1.57015,1.5706,1.56995,1.57055,396300000.0
2009-09-09 19:55:00,1.57055,1.5708,1.57045,1.5705,750700002.0
2009-09-09 19:56:00,1.5705,1.57085,1.57035,1.57075,417700000.0
2009-09-09 19:57:00,1.5707,1.5707,1.57015,1.57025,329000000.0
2009-09-09 19:58:00,1.5702,1.5704,1.5701,1.57035,358400000.0
2009-09-09 19:59:00,1.5704,1.57055,1.5703,1.5704,648400000.0
2009-09-09 20:00:00,1.5704,1.5705,1.57015,1.57015,588900000.0
2009-09-09 20:01:00,1.57015,1.5704,1.56995,1.57,409000000.0
2009-09-09 20:02:00,1.57,1.5706,1.5696,1.56985,545800000.0
2009-09-09 20:03:00,1.56985,1.57005,1.5695,1.56985,551399998.0
2009-09-09 20:04:00,1.5698,1.57,1.56955,1.56965,478300002.0
2009-09-09 20:05:00,1.5697,1.5699,1.5695,1.56965,161700000.0
2009-09-09 20:06:00,1.56965,1.57,1.56965,1.57,312700000.0
2009-09-09 20:07:00,1.57,1.571,1.5697,1.57015,533000000.0
2009-09-09 20:08:00,1.5701,1.5703,1.5699,1.57025,302400000.0
2009-09-09 20:09:00,1.5703,1.57065,1.5702,1.5703,450100001.0
2009-09-09 20:10:00,1.57035,1.57075,1.5703,1.57035,316800000.0
2009-09-09 20:11:00,1.57035,1.5708,1.56995,1.5706,259600000.0
2009-09-09 20:12:00,1.5706,1.5706,1.57005,1.5703,484700000.0
2009-09-09 20:13:00,1.57015,1.5704,1.5699,1.57005,335799999.0
2009-09-09 20:14:00,1.57005,1.5709,1.57005,1.5704,435000000.0
2009-09-09 20:15:00,1.5704,1.57045,1.5698,1.57005,271000000.0
2009-09-09 20:16:00,1.57005,1.5706,1.56995,1.56995,501100000.0
2009-09-09 20:17:00,1.56995,1.5706,1.5699,1.57055,342200001.0
2009-09-09 20:18:00,1.57055,1.57105,1.57015,1.57105,433500000.0
2009-09-09 20:19:00,1.57105,1.57135,1.57075,1.57105,316500000.0
2009-09-09 20:20:00,1.571,1.57155,1.5708,1.5714,156500000.0
2009-09-09 20:21:00,1.57145,1.57155,1.57105,1.57115,333900000.0
2009-09-09 20:22:00,1.57115,1.57145,1.57075,1.5712,565700000.0
2009-09-09 20:23:00,1.57125,1.57145,1.57115,1.5712,259900000.0
2009-09-09 20:24:00,1.5712,1.57165,1.5711,1.5714,325700001.0
2009-09-09 20:25:00,1.5714,1.57185,1.57135,1.5714,309500000.0
2009-09-09 20:26:00,1.5714,1.57175,1.5714,1.5717,145400000.0
2009-09-09 20:27:00,1.5717,1.57195,1.5714,1.57165,359700000.0
2009-09-09 20:28:00,1.5716,1.5721,1.5716,1.57165,297000001.0
2009-09-09 20:29:00,1.5717,1.57175,1.5715,1.57155,133800001.0
2009-09-09 20:30:00,1.57165,1.5718,1.57115,1.57115,271700000.0
2009-09-09 20:31:00,1.57115,1.57125,1.57085,1.57085,142100000.0
2009-09-09 20:32:00,1.5706,1.571,1.5702,1.57095,315900000.0
2009-09-09 20:33:00,1.57095,1.5713,1.5709,1.57095,285600000.0
2009-09-09 20:34:00,1.57095,1.57095,1.5705,1.5705,281000000.0
2009-09-09 20:35:00,1.5705,1.57115,1.57045,1.571,316100001.0
2009-09-09 20:36:00,1.57095,1.57115,1.5708,1.57095,192200000.0
2009-09-09 20:37:00,1.57095,1.57095,1.57075,1.5709,71000000.0
2009-09-09 20:38:00,1.57085,1.5711,1.57085,1.5711,185000001.0
2009-09-09 20:39:00,1.57105,1.57105,1.57065,1.57075,208800000.0
2009-09-09 20:40:00,1.57075,1.57155,1.57075,1.57145,295400002.0
2009-09-09 20:41:00,1.57145,1.57145,1.5709,1.571,384600001.0
2009-09-09 20:42:00,1.57095,1.57125,1.5708,1.57095,414900002.0
2009-09-09 20:43:00,1.57095,1.57115,1.57065,1.5707,98800000.0
2009-09-09 20:44:00,1.5707,1.57085,1.57045,1.5707,393800000.0
2009-09-09 20:45:00,1.5707,1.5713,1.5707,1.57125,239700000.0
2009-09-09 20:46:00,1.57125,1.5715,1.5711,1.5715,331000000.0
2009-09-09 20:47:00,1.5714,1.5715,1.5711,1.57115,214600000.0
2009-09-09 20:48:00,1.5712,1.57135,1.571,1.57125,180200000.0
2009-09-09 20:49:00,1.5714,1.5714,1.571,1.571,182300000.0
2009-09-09 20:50:00,1.57105,1.57155,1.571,1.5715,180400000.0
2009-09-09 20:51:00,1.57155,1.57165,1.571,1.571,240300000.0
2009-09-09 20:52:00,1.571,1.5714,1.57075,1.5714,270300000.0
2009-09-09 20:53:00,1.5714,1.57175,1.571,1.5715,460100001.0
2009-09-09 20:54:00,1.5715,1.5718,1.5715,1.57165,311900000.0
2009-09-09 20:55:00,1.5717,1.5717,1.5712,1.57155,307199999.0
2009-09-09 20:56:00,1.57155,1.57195,1.57155,1.57185,238900000.0
2009-09-09 20:57:00,1.5719,1.572,1.57135,1.5719,278100000.0
2009-09-09 20:58:00,1.5719,1.5721,1.57175,1.57205,213200000.0
2009-09-09 20:59:00,1.57205,1.5722,1.572,1.5721,147500000.0
2009-09-09 21:00:00,1.5721,1.57215,1.57185,1.572,92800000.0
2009-09-09 21:01:00,1.572,1.572,1.5716,1.5717,116800000.0
2009-09-09 21:02:00,1.5718,1.5725,1.5716,1.5724,175200000.0
2009-09-09 21:03:00,1.5724,1.5732,1.5724,1.5732,162300000.0
2009-09-09 21:04:00,1.57305,1.5731,1.57265,1.5728,255500000.0
2009-09-09 21:05:00,1.5728,1.57305,1.57275,1.57295,110300000.0
2009-09-09 21:06:00,1.57305,1.57305,1.57275,1.57285,93100000.0
2009-09-09 21:07:00,1.5729,1.5734,1.57285,1.5732,112800000.0
2009-09-09 21:08:00,1.5732,1.57355,1.5731,1.5731,185600000.0
2009-09-09 21:09:00,1.57325,1.5735,1.5732,1.57325,72600000.0
2009-09-09 21:10:00,1.57325,1.57335,1.57295,1.573,98100000.0
2009-09-09 21:11:00,1.573,1.57345,1.5729,1.5732,190400000.0
2009-09-09 21:12:00,1.5732,1.57335,1.57305,1.5731,189000000.0
2009-09-09 21:13:00,1.57305,1.57345,1.57305,1.5732,129200000.0
2009-09-09 21:14:00,1.5732,1.5733,1.573,1.5733,112600000.0
2009-09-09 21:15:00,1.57335,1.57375,1.5732,1.5734,156200000.0
2009-09-09 21:16:00,1.57345,1.5736,1.57295,1.57295,204700000.0
2009-09-09 21:17:00,1.57295,1.57355,1.57295,1.57355,72700000.0
2009-09-09 21:18:00,1.5736,1.5736,1.57325,1.5734,87600000.0
2009-09-09 21:19:00,1.57345,1.57355,1.57335,1.57345,24000000.0
2009-09-09 21:20:00,1.57345,1.57345,1.5731,1.5732,175100000.0
2009-09-09 21:21:00,1.57325,1.57345,1.57325,1.57345,36900000.0
2009-09-09 21:22:00,1.57335,1.57365,1.57335,1.57355,49900000.0
2009-09-09 21:23:00,1.5736,1.57405,1.5735,1.57405,88800000.0
2009-09-09 21:24:00,1.57405,1.57605,1.5737,1.57515,519600000.0
2009-09-09 21:25:00,1.57505,1.57535,1.57495,1.5752,355500000.0
2009-09-09 21:26:00,1.5752,1.5752,1.575,1.575,100400000.0
2009-09-09 21:27:00,1.575,1.575,1.5743,1.57435,173600000.0
2009-09-09 21:28:00,1.5744,1.5746,1.5741,1.57435,170900000.0
2009-09-09 21:29:00,1.57435,1.57435,1.5741,1.57425,137500000.0
2009-09-09 21:30:00,1.57425,1.5743,1.57385,1.5741,217300000.0
2009-09-09 21:31:00,1.5741,1.57445,1.57405,1.5742,173900000.0
2009-09-09 21:32:00,1.574,1.5741,1.5737,1.5739,224300000.0
2009-09-09 21:33:00,1.5739,1.57415,1.5739,1.5741,142700000.0
2009-09-09 21:34:00,1.5741,1.5741,1.5738,1.57395,69700000.0
2009-09-09 21:35:00,1.57385,1.57385,1.5736,1.57375,69900000.0
2009-09-09 21:36:00,1.5737,1.5737,1.5735,1.57355,113600000.0
2009-09-09 21:37:00,1.57355,1.57385,1.5735,1.57385,79200000.0
2009-09-09 21:38:00,1.5739,1.57405,1.57375,1.5738,30000000.0
2009-09-09 21:39:00,1.57375,1.57375,1.5734,1.57365,131800000.0
2009-09-09 21:40:00,1.57365,1.57385,1.57285,1.57285,249700000.0
2009-09-09 21:41:00,1.573,1.5733,1.5727,1.5729,550300000.0
2009-09-09 21:42:00,1.5728,1.57295,1.5726,1.5728,376500001.0
2009-09-09 21:43:00,1.5728,1.5729,1.57245,1.57245,401700000.0
2009-09-09 21:44:00,1.57245,1.57275,1.57235,1.57265,192200000.0
2009-09-09 21:45:00,1.57265,1.5729,1.5724,1.57285,215200000.0
2009-09-09 21:46:00,1.57285,1.5733,1.5727,1.573,258100000.0
2009-09-09 21:47:00,1.573,1.57315,1.5726,1.57295,137900000.0
2009-09-09 21:48:00,1.57295,1.57305,1.5728,1.5728,182300000.0
2009-09-09 21:49:00,1.57285,1.573,1.5724,1.5727,284500000.0
2009-09-09 21:50:00,1.57265,1.573,1.57265,1.573,111700000.0
2009-09-09 21:51:00,1.573,1.573,1.5728,1.57295,93000000.0
2009-09-09 21:52:00,1.573,1.573,1.57275,1.5729,33400000.0
2009-09-09 21:53:00,1.57285,1.57305,1.57275,1.573,242100000.0
2009-09-09 21:54:00,1.57295,1.57325,1.57285,1.5731,166700000.0
2009-09-09 21:55:00,1.57315,1.5734,1.57315,1.57315,143300000.0
2009-09-09 21:56:00,1.5732,1.57325,1.57305,1.57305,71200000.0
2009-09-09 21:57:00,1.57305,1.5733,1.5729,1.5733,109600000.0
2009-09-09 21:58:00,1.57325,1.57345,1.5729,1.57295,263900000.0
2009-09-09 21:59:00,1.57295,1.5732,1.57265,1.57265,306199999.0
2009-09-09 22:00:00,1.57265,1.5727,1.57195,1.5723,200300000.0
2009-09-09 22:01:00,1.5723,1.57255,1.5723,1.5723,40700000.0
2009-09-09 22:02:00,1.5723,1.5723,1.5723,1.5723,21000000.0
2009-09-09 22:03:00,1.5723,1.5723,1.5723,1.5723,47000000.0
2009-09-09 22:04:00,1.5723,1.5723,1.57175,1.572,178340000.0
2009-09-09 22:05:00,1.57195,1.57205,1.5719,1.57205,53400000.0
2009-09-09 22:06:00,1.572,1.5723,1.572,1.57225,40600000.0
2009-09-09 22:07:00,1.5723,1.57245,1.57185,1.57205,79200000.0
2009-09-09 22:08:00,1.5721,1.5721,1.57185,1.57185,52400000.0
2009-09-09 22:09:00,1.57185,1.572,1.57185,1.57195,98800000.0
2009-09-09 22:10:00,1.57195,1.57215,1.57175,1.57215,103000000.0
2009-09-09 22:11:00,1.57215,1.5724,1.5718,1.572,56400000.0
2009-09-09 22:12:00,1.572,1.57215,1.57175,1.57185,171910000.0
2009-09-09 22:13:00,1.57185,1.57195,1.57175,1.57185,234690000.0
2009-09-09 22:14:00,1.57185,1.57205,1.57185,1.57205,13400000.0
2009-09-09 22:15:00,1.572,1.57215,1.57185,1.57215,25200000.0
2009-09-09 22:16:00,1.5721,1.5721,1.57175,1.57175,68630000.0
2009-09-09 22:17:00,1.57175,1.57175,1.57115,1.5713,44370000.0
2009-09-09 22:18:00,1.5713,1.57135,1.5707,1.571,56100000.0
2009-09-09 22:19:00,1.571,1.5714,1.57075,1.5711,157200000.0
2009-09-09 22:20:00,1.57105,1.57185,1.57095,1.57185,110600000.0
2009-09-09 22:21:00,1.57185,1.572,1.57125,1.5717,165000000.0
2009-09-09 22:22:00,1.57175,1.57185,1.5714,1.57175,82000000.0
2009-09-09 22:23:00,1.5717,1.5717,1.57115,1.57145,95000000.0
2009-09-09 22:24:00,1.57145,1.57185,1.57145,1.57175,83500000.0
2009-09-09 22:25:00,1.57175,1.57185,1.5717,1.57175,32600000.0
2009-09-09 22:26:00,1.57175,1.57175,1.57155,1.57155,47700000.0
2009-09-09 22:27:00,1.57155,1.57165,1.57145,1.57155,77900000.0
2009-09-09 22:28:00,1.5716,1.57185,1.5716,1.5717,44300000.0
2009-09-09 22:29:00,1.5717,1.5719,1.5715,1.5719,44500000.0
2009-09-09 22:30:00,1.57185,1.57185,1.5715,1.5715,22600000.0
2009-09-09 22:31:00,1.57165,1.57165,1.57165,1.57165,3200000.0
2009-09-09 22:32:00,1.57175,1.57175,1.5714,1.57165,56000000.0
2009-09-09 22:33:00,1.5718,1.5718,1.57105,1.5714,150800000.0
2009-09-09 22:34:00,1.57135,1.5714,1.57115,1.5713,36800000.0
2009-09-09 22:35:00,1.5712,1.5715,1.5712,1.5715,33800000.0
2009-09-09 22:36:00,1.5715,1.5718,1.5715,1.5718,19800000.0
2009-09-09 22:37:00,1.57175,1.57205,1.57175,1.57205,11000000.0
2009-09-09 22:38:00,1.57205,1.5722,1.57175,1.57185,13200000.0
2009-09-09 22:39:00,1.57185,1.572,1.57175,1.572,9800000.0
2009-09-09 22:40:00,1.572,1.5722,1.57195,1.572,74800000.0
2009-09-09 22:41:00,1.57215,1.5722,1.5717,1.57205,80200000.0
2009-09-09 22:42:00,1.5721,1.57215,1.57185,1.57195,26600000.0
2009-09-09 22:43:00,1.5721,1.5725,1.5721,1.5723,83400000.0
2009-09-09 22:44:00,1.57235,1.5728,1.5721,1.57215,54200000.0
2009-09-09 22:45:00,1.57215,1.57215,1.57205,1.57205,52000000.0
2009-09-09 22:46:00,1.57205,1.5721,1.57205,1.57205,30400000.0
2009-09-09 22:47:00,1.57205,1.57225,1.572,1.57225,56600000.0
2009-09-09 22:48:00,1.57225,1.57235,1.5721,1.5721,29800000.0
2009-09-09 22:49:00,1.5721,1.57235,1.57195,1.572,57200000.0
2009-09-09 22:50:00,1.572,1.57215,1.57195,1.5721,72200000.0
2009-09-09 22:51:00,1.5721,1.57215,1.57185,1.57185,34000000.0
2009-09-09 22:52:00,1.57185,1.5722,1.57175,1.57215,61200000.0
2009-09-09 22:53:00,1.57225,1.57225,1.5718,1.5722,31000000.0
2009-09-09 22:54:00,1.5722,1.5722,1.5718,1.5718,34800000.0
2009-09-09 22:55:00,1.5717,1.57195,1.57125,1.5714,102200000.0
2009-09-09 22:56:00,1.5714,1.5714,1.57105,1.5712,97300000.0
2009-09-09 22:57:00,1.57115,1.5714,1.57045,1.5708,99500000.0
2009-09-09 22:58:00,1.5708,1.5709,1.57025,1.57045,83000000.0
2009-09-09 22:59:00,1.5704,1.5704,1.56925,1.56935,68300000.0
2009-09-09 23:00:00,1.5696,1.5698,1.56945,1.5698,26000000.0
2009-09-09 23:01:00,1.56955,1.57015,1.56955,1.57015,28000000.0
2009-09-09 23:02:00,1.5702,1.5706,1.5701,1.5702,29000000.0
2009-09-09 23:03:00,1.57035,1.57035,1.5701,1.5702,13000000.0
2009-09-09 23:04:00,1.5702,1.5702,1.56925,1.56975,40000000.0
2009-09-09 23:05:00,1.56985,1.57015,1.5695,1.56995,70300000.0
2009-09-09 23:06:00,1.57,1.5703,1.56995,1.5703,42400000.0
2009-09-09 23:07:00,1.57025,1.57045,1.57025,1.57045,34800000.0
2009-09-09 23:08:00,1.57045,1.5705,1.57045,1.57045,30600000.0
2009-09-09 23:09:00,1.57045,1.57065,1.57045,1.57065,66400000.0
2009-09-09 23:10:00,1.57065,1.57065,1.57055,1.57055,15000000.0
2009-09-09 23:11:00,1.57055,1.57055,1.57045,1.57045,61400000.0
2009-09-09 23:12:00,1.57055,1.57075,1.57055,1.5706,27200000.0
2009-09-09 23:13:00,1.57065,1.571,1.5706,1.57095,35200000.0
2009-09-09 23:14:00,1.5709,1.5709,1.5709,1.5709,6400000.0
2009-09-09 23:15:00,1.57075,1.57095,1.57075,1.57095,19200000.0
2009-09-09 23:16:00,1.57095,1.57115,1.57095,1.5711,14400000.0
2009-09-09 23:17:00,1.5711,1.5711,1.57105,1.57105,9600000.0
2009-09-09 23:18:00,1.5712,1.57125,1.5711,1.57125,8000000.0
2009-09-09 23:19:00,1.57135,1.57135,1.5713,1.5713,14400000.0
2009-09-09 23:20:00,1.5713,1.57165,1.5713,1.57165,16000000.0
2009-09-09 23:21:00,1.57165,1.57165,1.57135,1.5714,19200000.0
2009-09-09 23:22:00,1.5715,1.5716,1.5714,1.57145,24400000.0
2009-09-09 23:23:00,1.57155,1.57155,1.5713,1.5713,12000000.0
2009-09-09 23:24:00,1.57125,1.57125,1.5706,1.5709,17200000.0
2009-09-09 23:25:00,1.571,1.5712,1.571,1.5712,14400000.0
2009-09-09 23:26:00,1.5712,1.5712,1.5712,1.5712,14400000.0
2009-09-09 23:27:00,1.57105,1.5711,1.5709,1.571,32000000.0
2009-09-09 23:28:00,1.571,1.5712,1.5701,1.57035,64500000.0
2009-09-09 23:29:00,1.57035,1.57095,1.5703,1.57085,35200000.0
2009-09-09 23:30:00,1.5708,1.57085,1.5701,1.5702,43100000.0
2009-09-09 23:31:00,1.57035,1.57035,1.57025,1.57025,2000000.0
2009-09-09 23:32:00,1.5701,1.5702,1.5701,1.57015,14800000.0
2009-09-09 23:33:00,1.5702,1.57025,1.5702,1.57025,4400000.0
2009-09-09 23:34:00,1.5702,1.5702,1.5702,1.5702,1600000.0
2009-09-09 23:35:00,1.5703,1.5705,1.57015,1.57015,66600000.0
2009-09-09 23:36:00,1.5703,1.57115,1.57015,1.5703,125900000.0
2009-09-09 23:37:00,1.5703,1.5711,1.5703,1.57055,78000000.0
2009-09-09 23:38:00,1.57065,1.57065,1.5706,1.57065,18000000.0
2009-09-09 23:39:00,1.57065,1.5711,1.57065,1.5709,58400000.0
2009-09-09 23:40:00,1.57075,1.57095,1.57035,1.57095,35700000.0
2009-09-09 23:41:00,1.57095,1.571,1.57095,1.571,7000000.0
2009-09-09 23:42:00,1.57095,1.57105,1.5704,1.5708,24900000.0
2009-09-09 23:43:00,1.5707,1.5708,1.5707,1.5708,16600000.0
2009-09-09 23:44:00,1.5708,1.57105,1.5708,1.571,10000000.0
2009-09-09 23:45:00,1.571,1.57105,1.57055,1.5706,27400000.0
2009-09-09 23:46:00,1.5707,1.5712,1.5707,1.57105,25000000.0
2009-09-09 23:47:00,1.57105,1.5713,1.57095,1.571,32600000.0
2009-09-09 23:48:00,1.5712,1.5717,1.57115,1.57145,46600000.0
2009-09-09 23:49:00,1.5715,1.5717,1.5714,1.57155,35600000.0
2009-09-09 23:50:00,1.57165,1.57225,1.57115,1.57225,95000000.0
2009-09-09 23:51:00,1.5721,1.5722,1.5713,1.57145,49200000.0
2009-09-09 23:52:00,1.5716,1.57185,1.57155,1.5718,30000000.0
2009-09-09 23:53:00,1.57155,1.5718,1.57135,1.57135,22000000.0
2009-09-09 23:54:00,1.57135,1.57145,1.57135,1.5714,25000000.0
2009-09-09 23:55:00,1.57145,1.5716,1.57145,1.57145,29400000.0
2009-09-09 23:56:00,1.57155,1.57155,1.57145,1.5715,14000000.0
2009-09-09 23:57:00,1.5714,1.57155,1.57115,1.57135,26000000.0
2009-09-09 23:58:00,1.5713,1.57135,1.5711,1.57115,28000000.0
2009-09-09 23:59:00,1.57115,1.57115,1.5708,1.57095,40000000.0
2009-09-10 00:00:00,1.5709,1.571,1.57055,1.57055,55000000.0
2009-09-10 00:01:00,1.5707,1.5709,1.57055,1.57085,36200000.0
2009-09-10 00:02:00,1.57085,1.57155,1.5708,1.57155,64000000.0
2009-09-10 00:03:00,1.57155,1.5717,1.57045,1.57065,59200000.0
2009-09-10 00:04:00,1.5707,1.57115,1.5707,1.57115,18000000.0
2009-09-10 00:05:00,1.57115,1.57115,1.5709,1.5709,3600000.0
2009-09-10 00:06:00,1.57105,1.57145,1.5709,1.57105,37000000.0
2009-09-10 00:07:00,1.5709,1.571,1.5709,1.571,12000000.0
2009-09-10 00:08:00,1.571,1.57125,1.5709,1.57105,25000000.0
2009-09-10 00:09:00,1.57105,1.5712,1.57105,1.5712,20000000.0
2009-09-10 00:10:00,1.5712,1.5712,1.57095,1.5711,46000000.0
2009-09-10 00:11:00,1.5711,1.57115,1.5711,1.57115,9000000.0
2009-09-10 00:12:00,1.57105,1.57105,1.57085,1.57085,8000000.0
2009-09-10 00:13:00,1.57095,1.571,1.57075,1.57075,19200000.0
2009-09-10 00:14:00,1.57075,1.57085,1.57075,1.5708,13600000.0
2009-09-10 00:15:00,1.5708,1.57105,1.57065,1.571,11900000.0
2009-09-10 00:16:00,1.57105,1.57105,1.571,1.571,2000000.0
2009-09-10 00:17:00,1.571,1.571,1.571,1.571,1000000.0
2009-09-10 00:18:00,1.571,1.571,1.5706,1.57065,25400000.0
2009-09-10 00:19:00,1.5706,1.57065,1.57025,1.5706,39700000.0
2009-09-10 00:20:00,1.57055,1.57065,1.57055,1.57055,17000000.0
2009-09-10 00:21:00,1.5706,1.5706,1.57025,1.57035,32000000.0
2009-09-10 00:22:00,1.57025,1.5704,1.5701,1.5702,35000000.0
2009-09-10 00:23:00,1.57035,1.57055,1.57035,1.57055,14000000.0
2009-09-10 00:24:00,1.5705,1.57055,1.5705,1.5705,10000000.0
2009-09-10 00:25:00,1.57055,1.57055,1.57005,1.57005,23600000.0
2009-09-10 00:26:00,1.57025,1.57055,1.57025,1.57045,41000000.0
2009-09-10 00:27:00,1.57045,1.57045,1.56995,1.57005,41400000.0
2009-09-10 00:28:00,1.5701,1.5702,1.56995,1.5701,33400000.0
2009-09-10 00:29:00,1.5701,1.57055,1.5701,1.57055,81000000.0
2009-09-10 00:30:00,1.5705,1.57065,1.5705,1.57055,22100000.0
2009-09-10 00:31:00,1.57055,1.57075,1.5705,1.57055,27500000.0
2009-09-10 00:32:00,1.57045,1.57055,1.57045,1.57045,6400000.0
2009-09-10 00:33:00,1.57055,1.5706,1.57045,1.57055,20800000.0
2009-09-10 00:34:00,1.57065,1.57065,1.57055,1.57065,7600000.0
2009-09-10 00:35:00,1.57055,1.57075,1.57055,1.57065,72000000.0
2009-09-10 00:36:00,1.57065,1.5707,1.57035,1.5705,31400000.0
2009-09-10 00:37:00,1.5705,1.57055,1.5705,1.57055,6200000.0
2009-09-10 00:38:00,1.57055,1.57055,1.5705,1.5705,87100000.0
2009-09-10 00:39:00,1.5705,1.57055,1.5705,1.57055,36600000.0
2009-09-10 00:40:00,1.57045,1.57045,1.5697,1.5703,33400000.0
2009-09-10 00:41:00,1.5703,1.57035,1.57025,1.57025,26200000.0
2009-09-10 00:42:00,1.57025,1.5704,1.57025,1.57035,23200000.0
2009-09-10 00:43:00,1.5703,1.5703,1.57015,1.57015,27000000.0
2009-09-10 00:44:00,1.57015,1.5703,1.57015,1.5703,13200000.0
2009-09-10 00:45:00,1.57025,1.57045,1.57025,1.57025,9300000.0
2009-09-10 00:46:00,1.57025,1.57035,1.57025,1.57025,10600000.0
2009-09-10 00:47:00,1.5702,1.5702,1.56985,1.5701,43400000.0
2009-09-10 00:48:00,1.57015,1.57015,1.5701,1.57015,16600000.0
2009-09-10 00:49:00,1.5701,1.57015,1.5701,1.5701,8400000.0
2009-09-10 00:50:00,1.57015,1.5702,1.5701,1.57015,20600000.0
2009-09-10 00:51:00,1.5702,1.5702,1.5701,1.5702,13800000.0
2009-09-10 00:52:00,1.5702,1.57095,1.5702,1.57095,45300000.0
2009-09-10 00:53:00,1.57095,1.57105,1.57065,1.57065,19300000.0
2009-09-10 00:54:00,1.57075,1.57105,1.57065,1.5709,49500000.0
2009-09-10 00:55:00,1.5709,1.5709,1.57025,1.5703,84700000.0
2009-09-10 00:56:00,1.5703,1.5703,1.5701,1.5702,30800000.0
2009-09-10 00:57:00,1.5701,1.5704,1.5701,1.5704,11400000.0
2009-09-10 00:58:00,1.5704,1.5706,1.5704,1.5706,4200000.0
2009-09-10 00:59:00,1.57055,1.57055,1.57005,1.5702,48300000.0
2009-09-10 01:00:00,1.5702,1.5702,1.5701,1.5701,34400000.0
2009-09-10 01:01:00,1.57025,1.5703,1.5702,1.5702,8000000.0
2009-09-10 01:02:00,1.5702,1.5702,1.5702,1.5702,9600000.0
2009-09-10 01:03:00,1.5702,1.5702,1.5701,1.5702,22600000.0
2009-09-10 01:04:00,1.5702,1.57035,1.5702,1.57025,22200000.0
2009-09-10 01:05:00,1.5704,1.5704,1.57025,1.57025,5600000.0
2009-09-10 01:06:00,1.57035,1.5704,1.5701,1.57025,20600000.0
2009-09-10 01:07:00,1.5703,1.57055,1.5702,1.57055,40800000.0
2009-09-10 01:08:00,1.57055,1.5706,1.57055,1.5706,5600000.0
2009-09-10 01:09:00,1.57025,1.5704,1.57015,1.5704,10600000.0
2009-09-10 01:10:00,1.57025,1.57025,1.5701,1.5701,12300000.0
2009-09-10 01:11:00,1.5701,1.57015,1.5701,1.5701,19000000.0
2009-09-10 01:12:00,1.5701,1.5701,1.5701,1.5701,2000000.0
2009-09-10 01:13:00,1.5701,1.5701,1.5701,1.5701,18000000.0
2009-09-10 01:14:00,1.5701,1.5701,1.5701,1.5701,1000000.0
2009-09-10 01:15:00,1.5701,1.5701,1.5701,1.5701,9000000.0
2009-09-10 01:16:00,1.5701,1.57015,1.5701,1.57015,19400000.0
2009-09-10 01:17:00,1.5702,1.5703,1.5702,1.5703,19400000.0
2009-09-10 01:18:00,1.57015,1.57035,1.57015,1.57035,19200000.0
2009-09-10 01:19:00,1.57035,1.5704,1.57035,1.5704,21400000.0
2009-09-10 01:20:00,1.57035,1.57065,1.57035,1.57065,36200000.0
2009-09-10 01:21:00,1.5705,1.5708,1.57045,1.5708,55400000.0
2009-09-10 01:22:00,1.57065,1.57065,1.57055,1.57055,4100000.0
2009-09-10 01:23:00,1.57055,1.5708,1.57055,1.5708,12900000.0
2009-09-10 01:24:00,1.5708,1.5709,1.5708,1.5709,11200000.0
2009-09-10 01:25:00,1.5708,1.5708,1.57025,1.57035,34500000.0
2009-09-10 01:26:00,1.57045,1.5708,1.57045,1.5708,25600000.0
2009-09-10 01:27:00,1.57085,1.57085,1.57075,1.57075,12800000.0
2009-09-10 01:28:00,1.57075,1.57075,1.57075,1.57075,1600000.0
2009-09-10 01:29:00,1.57075,1.57075,1.57075,1.57075,1600000.0
2009-09-10 01:30:00,1.5708,1.5708,1.5708,1.5708,3200000.0
2009-09-10 01:31:00,1.57085,1.5711,1.57055,1.57075,71700000.0
2009-09-10 01:32:00,1.5706,1.57075,1.57045,1.5707,23800000.0
2009-09-10 01:33:00,1.5706,1.57075,1.5706,1.57065,7000000.0
2009-09-10 01:34:00,1.5707,1.5707,1.5706,1.57065,11800000.0
2009-09-10 01:35:00,1.57065,1.57065,1.57055,1.57055,21000000.0
2009-09-10 01:36:00,1.57055,1.5706,1.57055,1.57055,10000000.0
2009-09-10 01:37:00,1.57055,1.57055,1.5704,1.57045,6000000.0
2009-09-10 01:38:00,1.57035,1.57035,1.57015,1.57015,5800000.0
2009-09-10 01:39:00,1.5701,1.5701,1.5701,1.5701,2400000.0
2009-09-10 01:40:00,1.56969,1.56969,1.56967,1.56968,17800000.0
2009-09-10 01:41:00,1.56965,1.5697,1.56965,1.5697,17800000.0
2009-09-10 01:42:00,1.57015,1.57025,1.5701,1.5701,17800000.0
2009-09-10 01:43:00,1.5701,1.5701,1.5701,1.5701,7000000.0
2009-09-10 01:44:00,1.5701,1.5701,1.5701,1.5701,4000000.0
2009-09-10 01:45:00,1.5701,1.5701,1.5701,1.5701,4000000.0
2009-09-10 01:46:00,1.56946,1.56951,1.56943,1.56951,14000000.0
2009-09-10 01:47:00,1.5701,1.5701,1.5701,1.5701,14000000.0
2009-09-10 01:48:00,1.5701,1.5701,1.5701,1.5701,3000000.0
2009-09-10 01:49:00,1.5701,1.5701,1.5701,1.5701,2000000.0
2009-09-10 01:50:00,1.5701,1.5701,1.5701,1.5701,6000000.0
2009-09-10 01:51:00,1.5701,1.5701,1.5701,1.5701,12000000.0
2009-09-10 01:52:00,1.5701,1.5701,1.5701,1.5701,28000000.0
2009-09-10 01:53:00,1.5701,1.5701,1.5701,1.5701,25000000.0
2009-09-10 01:54:00,1.5701,1.5701,1.5701,1.5701,26000000.0
2009-09-10 01:55:00,1.5701,1.5701,1.56955,1.5701,14600000.0
2009-09-10 01:56:00,1.5701,1.5701,1.5701,1.5701,6000000.0
2009-09-10 01:57:00,1.5701,1.5701,1.5701,1.5701,1000000.0
2009-09-10 01:58:00,1.5701,1.5701,1.5701,1.5701,4000000.0
2009-09-10 01:59:00,1.56925,1.56959,1.56925,1.56954,38200000.0
2009-09-10 02:00:00,1.5701,1.5703,1.5701,1.5701,38200000.0
2009-09-10 02:01:00,1.5701,1.57025,1.5701,1.57025,12200000.0
2009-09-10 02:02:00,1.5703,1.5703,1.5703,1.5703,8000000.0
2009-09-10 02:03:00,1.5703,1.5703,1.5703,1.5703,48000000.0
2009-09-10 02:04:00,1.5703,1.5703,1.57005,1.5701,26200000.0
2009-09-10 02:05:00,1.5701,1.5701,1.5701,1.5701,6000000.0
2009-09-10 02:06:00,1.5701,1.5701,1.5701,1.5701,9000000.0
2009-09-10 02:07:00,1.5701,1.5702,1.5701,1.5702,44900000.0
2009-09-10 02:08:00,1.5702,1.5702,1.56935,1.56935,21200000.0
2009-09-10 02:09:00,1.5695,1.5701,1.5695,1.5701,11900000.0
2009-09-10 02:10:00,1.5695,1.5701,1.56935,1.56935,34100000.0
2009-09-10 02:11:00,1.56955,1.5701,1.56955,1.5701,12000000.0
2009-09-10 02:12:00,1.5701,1.5701,1.5701,1.5701,20000000.0
2009-09-10 02:13:00,1.5701,1.5701,1.5701,1.5701,22000000.0
2009-09-10 02:14:00,1.5701,1.5701,1.5701,1.5701,7000000.0
2009-09-10 02:15:00,1.5701,1.5701,1.5701,1.5701,16000000.0
2009-09-10 02:16:00,1.5701,1.5701,1.5701,1.5701,3000000.0
2009-09-10 02:17:00,1.5701,1.5703,1.5701,1.5701,23400000.0
2009-09-10 02:18:00,1.57015,1.57025,1.5701,1.57015,40700000.0
2009-09-10 02:19:00,1.5702,1.5705,1.57005,1.5703,39200000.0
2009-09-10 02:20:00,1.57025,1.57035,1.5701,1.5702,46300000.0
2009-09-10 02:21:00,1.5701,1.5701,1.5701,1.5701,2000000.0
2009-09-10 02:22:00,1.57015,1.57025,1.5701,1.5702,8000000.0
2009-09-10 02:23:00,1.57025,1.57025,1.5701,1.5702,19000000.0
2009-09-10 02:24:00,1.57015,1.5702,1.5701,1.5701,25100000.0
2009-09-10 02:25:00,1.5701,1.5701,1.5701,1.5701,8000000.0
2009-09-10 02:26:00,1.5701,1.5702,1.5701,1.5701,19000000.0
2009-09-10 02:27:00,1.5701,1.5701,1.5701,1.5701,2000000.0
2009-09-10 02:28:00,1.5701,1.5701,1.5701,1.5701,3000000.0
2009-09-10 02:29:00,1.5701,1.5702,1.5701,1.5701,37600000.0
2009-09-10 02:30:00,1.5701,1.5703,1.5701,1.5702,42000000.0
2009-09-10 02:31:00,1.5702,1.57045,1.5701,1.5704,23000000.0
2009-09-10 02:32:00,1.57045,1.57045,1.5702,1.57035,45600000.0
2009-09-10 02:33:00,1.57035,1.57035,1.5703,1.5703,2000000.0
2009-09-10 02:34:00,1.5703,1.5705,1.5703,1.57035,57100000.0
2009-09-10 02:35:00,1.57035,1.5704,1.5702,1.57035,13600000.0
2009-09-10 02:36:00,1.5704,1.57045,1.5704,1.57045,9300000.0
2009-09-10 02:37:00,1.5704,1.5704,1.5701,1.5702,16500000.0
2009-09-10 02:38:00,1.57025,1.5703,1.5701,1.5701,31200000.0
2009-09-10 02:39:00,1.5701,1.5701,1.5701,1.5701,39000000.0
2009-09-10 02:40:00,1.5701,1.5701,1.5701,1.5701,6000000.0
2009-09-10 02:41:00,1.5701,1.5701,1.5701,1.5701,7000000.0
2009-09-10 02:42:00,1.5701,1.5701,1.5701,1.5701,19000000.0
2009-09-10 02:43:00,1.5701,1.5701,1.5701,1.5701,6000000.0
2009-09-10 02:44:00,1.5701,1.5701,1.5701,1.5701,18000000.0
2009-09-10 02:45:00,1.5701,1.5703,1.5701,1.5701,24600000.0
2009-09-10 02:46:00,1.5701,1.57025,1.5701,1.5702,35300000.0
2009-09-10 02:47:00,1.57015,1.57015,1.5701,1.5701,29800000.0
2009-09-10 02:48:00,1.5701,1.5702,1.5701,1.5702,13300000.0
2009-09-10 02:49:00,1.5701,1.57035,1.5701,1.57035,39600000.0
2009-09-10 02:50:00,1.5703,1.57045,1.57005,1.5701,37400000.0
2009-09-10 02:51:00,1.57015,1.57015,1.5701,1.5701,9200000.0
2009-09-10 02:52:00,1.5701,1.57015,1.5701,1.57015,12600000.0
2009-09-10 02:53:00,1.5701,1.57015,1.5701,1.5701,22600000.0
2009-09-10 02:54:00,1.5701,1.5702,1.5701,1.5701,40800000.0
2009-09-10 02:55:00,1.5701,1.5701,1.5694,1.56985,64000000.0
2009-09-10 02:56:00,1.5699,1.56995,1.56985,1.5699,19800000.0
2009-09-10 02:57:00,1.56995,1.57025,1.5696,1.5697,44200000.0
2009-09-10 02:58:00,1.5697,1.56985,1.5697,1.5698,54100000.0
2009-09-10 02:59:00,1.5698,1.5699,1.5697,1.5697,21600000.0
2009-09-10 03:00:00,1.56965,1.56995,1.56965,1.56995,27600000.0
2009-09-10 03:01:00,1.56985,1.56995,1.5698,1.56985,47600000.0
2009-09-10 03:02:00,1.56985,1.56995,1.5698,1.56995,9000000.0
2009-09-10 03:03:00,1.57,1.57005,1.56955,1.56985,40500000.0
2009-09-10 03:04:00,1.56985,1.5699,1.56965,1.56975,47000000.0
2009-09-10 03:05:00,1.56985,1.56995,1.5698,1.5699,16300000.0
2009-09-10 03:06:00,1.57,1.5702,1.57,1.57005,21100000.0
2009-09-10 03:07:00,1.57005,1.57005,1.5699,1.5699,23000000.0
2009-09-10 03:08:00,1.5698,1.57,1.56965,1.5698,70000000.0
2009-09-10 03:09:00,1.56975,1.56985,1.56965,1.5697,20500000.0
2009-09-10 03:10:00,1.56975,1.5698,1.5696,1.56975,34000000.0
2009-09-10 03:11:00,1.56965,1.56975,1.5696,1.56965,24800000.0
2009-09-10 03:12:00,1.56955,1.56975,1.56955,1.56965,63800000.0
2009-09-10 03:13:00,1.56965,1.56975,1.56955,1.56965,27500000.0
2009-09-10 03:14:00,1.56955,1.56965,1.56945,1.56955,48800000.0
2009-09-10 03:15:00,1.56945,1.5698,1.56935,1.56975,56300000.0
2009-09-10 03:16:00,1.56965,1.5698,1.56965,1.5698,16700000.0
2009-09-10 03:17:00,1.5699,1.57005,1.5699,1.56995,11000000.0
2009-09-10 03:18:00,1.57,1.57,1.5699,1.5699,38600000.0
2009-09-10 03:19:00,1.5699,1.57,1.5698,1.56995,61700000.0
2009-09-10 03:20:00,1.56995,1.5701,1.56985,1.56985,74000000.0
2009-09-10 03:21:00,1.56985,1.5701,1.56975,1.57005,66600000.0
2009-09-10 03:22:00,1.57005,1.5704,1.57005,1.5704,54900000.0
2009-09-10 03:23:00,1.5705,1.5705,1.56995,1.5703,46800000.0
2009-09-10 03:24:00,1.5703,1.57035,1.57,1.5703,53200000.0
2009-09-10 03:25:00,1.5703,1.57065,1.57005,1.5702,51100000.0
2009-09-10 03:26:00,1.5701,1.5702,1.57,1.57,71000000.0
2009-09-10 03:27:00,1.57,1.5701,1.56975,1.5701,39100000.0
2009-09-10 03:28:00,1.5701,1.5701,1.57,1.57,11700000.0
2009-09-10 03:29:00,1.57,1.57035,1.56985,1.5701,32700000.0
2009-09-10 03:30:00,1.57005,1.57015,1.5693,1.56955,163100000.0
2009-09-10 03:31:00,1.56955,1.57015,1.5692,1.56995,136500000.0
2009-09-10 03:32:00,1.56995,1.57,1.5698,1.5699,80600000.0
2009-09-10 03:33:00,1.5699,1.5704,1.5699,1.5703,63000000.0
2009-09-10 03:34:00,1.57035,1.57045,1.57,1.57015,40600000.0
2009-09-10 03:35:00,1.57015,1.57015,1.5696,1.5696,59700000.0
2009-09-10 03:36:00,1.5696,1.56995,1.5696,1.56975,61400000.0
2009-09-10 03:37:00,1.56985,1.57025,1.56985,1.57025,70800000.0
2009-09-10 03:38:00,1.57025,1.57045,1.5701,1.5702,33300000.0
2009-09-10 03:39:00,1.57015,1.57055,1.5701,1.5703,44900000.0
2009-09-10 03:40:00,1.5704,1.5704,1.5702,1.57025,26500000.0
2009-09-10 03:41:00,1.57015,1.57075,1.5701,1.5705,53200000.0
2009-09-10 03:42:00,1.57055,1.57075,1.57045,1.57055,28600000.0
2009-09-10 03:43:00,1.5705,1.5706,1.5705,1.5706,5000000.0
2009-09-10 03:44:00,1.5706,1.57095,1.57045,1.5707,94900000.0
2009-09-10 03:45:00,1.57055,1.57085,1.5705,1.5705,69800000.0
2009-09-10 03:46:00,1.57055,1.57065,1.57035,1.57065,44800000.0
2009-09-10 03:47:00,1.5707,1.571,1.5707,1.5708,33400000.0
2009-09-10 03:48:00,1.57085,1.571,1.57035,1.57035,33800000.0
2009-09-10 03:49:00,1.57065,1.57065,1.5706,1.5706,16800000.0
2009-09-10 03:50:00,1.57065,1.5707,1.5702,1.5705,48600000.0
2009-09-10 03:51:00,1.57055,1.5709,1.5705,1.57075,38000000.0
2009-09-10 03:52:00,1.5707,1.5707,1.5703,1.57035,35900000.0
2009-09-10 03:53:00,1.5704,1.5705,1.5703,1.5705,22600000.0
2009-09-10 03:54:00,1.57055,1.5707,1.57025,1.57065,29400000.0
2009-09-10 03:55:00,1.57075,1.57075,1.57055,1.5707,15600000.0
2009-09-10 03:56:00,1.57065,1.571,1.57065,1.571,22800000.0
2009-09-10 03:57:00,1.5709,1.57105,1.5708,1.5709,35400000.0
2009-09-10 03:58:00,1.57095,1.5711,1.5707,1.5709,35900000.0
2009-09-10 03:59:00,1.57095,1.5711,1.57055,1.57075,39300000.0
2009-09-10 04:00:00,1.5707,1.5709,1.5707,1.5708,35800000.0
2009-09-10 04:01:00,1.57075,1.5708,1.57055,1.57055,17800000.0
2009-09-10 04:02:00,1.57055,1.57065,1.5705,1.5706,39300000.0
2009-09-10 04:03:00,1.5706,1.57075,1.57055,1.5706,64000000.0
2009-09-10 04:04:00,1.5706,1.57075,1.5706,1.57075,62200000.0
2009-09-10 04:05:00,1.5708,1.57085,1.5708,1.57085,10400000.0
2009-09-10 04:06:00,1.5708,1.57085,1.57065,1.5707,17800000.0
2009-09-10 04:07:00,1.5706,1.5708,1.5706,1.57075,9900000.0
2009-09-10 04:08:00,1.5708,1.5709,1.5707,1.57085,26600000.0
2009-09-10 04:09:00,1.57085,1.571,1.57085,1.571,36800000.0
2009-09-10 04:10:00,1.57095,1.57105,1.5709,1.57095,22400000.0
2009-09-10 04:11:00,1.57085,1.571,1.57045,1.57095,74200000.0
2009-09-10 04:12:00,1.57095,1.57105,1.5707,1.57095,55800000.0
2009-09-10 04:13:00,1.57085,1.57095,1.57085,1.57085,10600000.0
2009-09-10 04:14:00,1.5709,1.571,1.57065,1.5708,12600000.0
2009-09-10 04:15:00,1.57075,1.57085,1.57055,1.5707,26100000.0
2009-09-10 04:16:00,1.5706,1.5707,1.5705,1.57065,46600000.0
2009-09-10 04:17:00,1.5707,1.5707,1.57065,1.57065,20600000.0
2009-09-10 04:18:00,1.5707,1.57075,1.57065,1.57065,10400000.0
2009-09-10 04:19:00,1.5707,1.5707,1.5706,1.5706,18200000.0
2009-09-10 04:20:00,1.57045,1.5707,1.5703,1.57065,22100000.0
2009-09-10 04:21:00,1.5706,1.5708,1.57055,1.57065,33800000.0
2009-09-10 04:22:00,1.5706,1.5707,1.5706,1.5707,8000000.0
2009-09-10 04:23:00,1.5707,1.5709,1.5707,1.57075,20200000.0
2009-09-10 04:24:00,1.57075,1.57075,1.5707,1.5707,3800000.0
2009-09-10 04:25:00,1.57065,1.57065,1.57065,1.57065,1000000.0
2009-09-10 04:26:00,1.57025,1.57045,1.5702,1.5704,36400000.0
2009-09-10 04:27:00,1.5704,1.5704,1.5704,1.5704,10000000.0
2009-09-10 04:28:00,1.5704,1.57065,1.5704,1.57065,24800000.0
2009-09-10 04:29:00,1.57045,1.5705,1.5704,1.5704,17800000.0
2009-09-10 04:30:00,1.5705,1.57095,1.5704,1.57085,29600000.0
2009-09-10 04:31:00,1.57085,1.5711,1.57085,1.57085,33000000.0
2009-09-10 04:32:00,1.5709,1.57095,1.57075,1.5708,29200000.0
2009-09-10 04:33:00,1.57075,1.57115,1.57075,1.5711,21900000.0
2009-09-10 04:34:00,1.57105,1.5711,1.57085,1.57085,58000000.0
2009-09-10 04:35:00,1.57095,1.57125,1.57095,1.57125,19800000.0
2009-09-10 04:36:00,1.57115,1.5713,1.571,1.57115,54300000.0
2009-09-10 04:37:00,1.5711,1.57125,1.571,1.57125,22300000.0
2009-09-10 04:38:00,1.57125,1.57135,1.57125,1.57125,26700000.0
2009-09-10 04:39:00,1.57125,1.57135,1.57095,1.57125,41900000.0
2009-09-10 04:40:00,1.57115,1.57125,1.57115,1.57115,33600000.0
2009-09-10 04:41:00,1.571,1.57115,1.571,1.571,22800000.0
2009-09-10 04:42:00,1.57095,1.5711,1.57095,1.57095,64400000.0
2009-09-10 04:43:00,1.57095,1.57105,1.57085,1.5709,45500000.0
2009-09-10 04:44:00,1.57095,1.57095,1.57075,1.57075,22900000.0
2009-09-10 04:45:00,1.5707,1.5707,1.57065,1.5707,15400000.0
2009-09-10 04:46:00,1.57065,1.5707,1.5705,1.5705,36700000.0
2009-09-10 04:47:00,1.5706,1.571,1.5705,1.571,47300000.0
2009-09-10 04:48:00,1.571,1.5711,1.57095,1.5711,37100000.0
2009-09-10 04:49:00,1.57105,1.5711,1.571,1.5711,23800000.0
2009-09-10 04:50:00,1.571,1.5711,1.571,1.5711,7600000.0
2009-09-10 04:51:00,1.57105,1.5711,1.57105,1.5711,2000000.0
2009-09-10 04:52:00,1.57105,1.57115,1.57105,1.57115,8800000.0
2009-09-10 04:53:00,1.5711,1.57115,1.5711,1.5711,8600000.0
2009-09-10 04:54:00,1.571,1.5711,1.571,1.5711,4400000.0
2009-09-10 04:55:00,1.57115,1.57115,1.5711,1.57115,12200000.0
2009-09-10 04:56:00,1.57135,1.57135,1.57135,1.57135,1000000.0
2009-09-10 04:57:00,1.57125,1.5713,1.5709,1.571,37400000.0
2009-09-10 04:58:00,1.57105,1.5713,1.57105,1.5712,30800000.0
2009-09-10 04:59:00,1.5712,1.5712,1.5711,1.57115,11200000.0
2009-09-10 05:00:00,1.5712,1.5712,1.5712,1.5712,5600000.0
2009-09-10 05:01:00,1.5712,1.5713,1.57075,1.57075,28200000.0
2009-09-10 05:02:00,1.57075,1.5709,1.5705,1.5705,36300000.0
2009-09-10 05:03:00,1.5705,1.5709,1.5705,1.5705,67100000.0
2009-09-10 05:04:00,1.57055,1.57075,1.57055,1.57065,55700000.0
2009-09-10 05:05:00,1.57065,1.57085,1.57065,1.5708,51200000.0
2009-09-10 05:06:00,1.5708,1.5708,1.57055,1.5707,30400000.0
2009-09-10 05:07:00,1.5706,1.571,1.5706,1.571,43400000.0
2009-09-10 05:08:00,1.5711,1.5713,1.5711,1.57115,33000000.0
2009-09-10 05:09:00,1.57115,1.5713,1.5711,1.5713,18800000.0
2009-09-10 05:10:00,1.5714,1.57155,1.5714,1.57155,12000000.0
2009-09-10 05:11:00,1.57155,1.5716,1.5713,1.5714,47500000.0
2009-09-10 05:12:00,1.5714,1.5714,1.57115,1.57115,22800000.0
2009-09-10 05:13:00,1.5712,1.5715,1.57115,1.57145,16000000.0
2009-09-10 05:14:00,1.5714,1.5715,1.57115,1.57115,25000000.0
2009-09-10 05:15:00,1.57125,1.57135,1.57125,1.5713,19100000.0
2009-09-10 05:16:00,1.57125,1.5713,1.57105,1.5711,30500000.0
2009-09-10 05:17:00,1.57105,1.5711,1.57105,1.5711,10000000.0
2009-09-10 05:18:00,1.571,1.57115,1.571,1.57115,43100000.0
2009-09-10 05:19:00,1.5712,1.5714,1.57105,1.57105,62800000.0
2009-09-10 05:20:00,1.5711,1.57135,1.5711,1.5712,57800000.0
2009-09-10 05:21:00,1.5712,1.5712,1.57105,1.57115,28400000.0
2009-09-10 05:22:00,1.5711,1.5713,1.5709,1.5712,70100000.0
2009-09-10 05:23:00,1.57125,1.5714,1.57125,1.5713,28600000.0
2009-09-10 05:24:00,1.5714,1.57145,1.5712,1.57125,71500000.0
2009-09-10 05:25:00,1.57125,1.57125,1.57115,1.57125,100800000.0
2009-09-10 05:26:00,1.57125,1.57135,1.57115,1.57125,78000000.0
2009-09-10 05:27:00,1.57115,1.57125,1.5711,1.5711,35400000.0
2009-09-10 05:28:00,1.5712,1.5712,1.571,1.571,16600000.0
2009-09-10 05:29:00,1.571,1.571,1.5708,1.57095,30200000.0
2009-09-10 05:30:00,1.57095,1.57105,1.57095,1.57105,21400000.0
2009-09-10 05:31:00,1.57115,1.5713,1.5711,1.57125,41600000.0
2009-09-10 05:32:00,1.5713,1.5713,1.57125,1.57125,8000000.0
2009-09-10 05:33:00,1.5713,1.5713,1.57125,1.57125,6000000.0
2009-09-10 05:34:00,1.5713,1.57135,1.5713,1.57135,2600000.0
2009-09-10 05:35:00,1.57135,1.57145,1.57135,1.57145,6800000.0
2009-09-10 05:36:00,1.57145,1.57145,1.5713,1.57135,15000000.0
2009-09-10 05:37:00,1.57145,1.57145,1.57135,1.57145,34400000.0
2009-09-10 05:38:00,1.57135,1.57145,1.5712,1.5712,35900000.0
2009-09-10 05:39:00,1.5712,1.57125,1.571,1.5712,54200000.0
2009-09-10 05:40:00,1.5712,1.5712,1.5711,1.5711,41000000.0
2009-09-10 05:41:00,1.5711,1.5711,1.571,1.57105,45500000.0
2009-09-10 05:42:00,1.57105,1.5711,1.57075,1.571,85500000.0
2009-09-10 05:43:00,1.571,1.57105,1.57085,1.57105,14400000.0
2009-09-10 05:44:00,1.571,1.57125,1.571,1.5711,29300000.0
2009-09-10 05:45:00,1.5711,1.5713,1.57105,1.57125,64600000.0
2009-09-10 05:46:00,1.5712,1.57125,1.5712,1.57125,34800000.0
2009-09-10 05:47:00,1.57125,1.5714,1.5712,1.5713,44600000.0
2009-09-10 05:48:00,1.5713,1.5714,1.5713,1.5714,26400000.0
2009-09-10 05:49:00,1.5714,1.57145,1.57135,1.57145,78800000.0
2009-09-10 05:50:00,1.57145,1.57195,1.5714,1.57185,67100000.0
2009-09-10 05:51:00,1.57185,1.57195,1.57175,1.57185,56400000.0
2009-09-10 05:52:00,1.5718,1.5718,1.5714,1.5714,41100000.0
2009-09-10 05:53:00,1.57145,1.57175,1.5714,1.5716,70800000.0
2009-09-10 05:54:00,1.57165,1.5719,1.5716,1.57175,100400000.0
2009-09-10 05:55:00,1.57175,1.5718,1.5717,1.5718,35400000.0
2009-09-10 05:56:00,1.57185,1.57185,1.5717,1.57175,63000000.0
2009-09-10 05:57:00,1.5718,1.57195,1.5717,1.5717,70600000.0
2009-09-10 05:58:00,1.5717,1.57185,1.5717,1.5717,24000000.0
2009-09-10 05:59:00,1.57175,1.5718,1.5715,1.57165,43200000.0
2009-09-10 06:00:00,1.57165,1.5717,1.57145,1.5715,55400000.0
2009-09-10 06:01:00,1.5715,1.5715,1.5714,1.5715,48000000.0
2009-09-10 06:02:00,1.57145,1.5718,1.57145,1.5718,46000000.0
2009-09-10 06:03:00,1.57185,1.5719,1.57165,1.57165,26000000.0
2009-09-10 06:04:00,1.5716,1.57165,1.57135,1.57155,27800000.0
2009-09-10 06:05:00,1.57155,1.5718,1.57155,1.5718,30200000.0
2009-09-10 06:06:00,1.5718,1.57185,1.5718,1.57185,34200000.0
2009-09-10 06:07:00,1.57195,1.57225,1.57195,1.57215,38200000.0
2009-09-10 06:08:00,1.5721,1.57255,1.5721,1.5724,64400000.0
2009-09-10 06:09:00,1.57235,1.57245,1.57215,1.5723,66200000.0
2009-09-10 06:10:00,1.5723,1.57275,1.5723,1.57265,53300000.0
2009-09-10 06:11:00,1.5727,1.57275,1.57245,1.57245,41500000.0
2009-09-10 06:12:00,1.57245,1.57245,1.57215,1.57215,29700000.0
2009-09-10 06:13:00,1.5722,1.57235,1.572,1.57205,23700000.0
2009-09-10 06:14:00,1.57205,1.5724,1.57205,1.5722,58200000.0
2009-09-10 06:15:00,1.57215,1.57215,1.572,1.572,17200000.0
2009-09-10 06:16:00,1.572,1.57205,1.57175,1.57195,46400000.0
2009-09-10 06:17:00,1.572,1.5723,1.572,1.5721,60800000.0
2009-09-10 06:18:00,1.5721,1.5722,1.5719,1.5721,97900000.0
2009-09-10 06:19:00,1.5721,1.57225,1.572,1.572,38000000.0
2009-09-10 06:20:00,1.572,1.57205,1.572,1.57205,2000000.0
2009-09-10 06:21:00,1.57205,1.57225,1.5719,1.57195,43000000.0
2009-09-10 06:22:00,1.5719,1.57215,1.57185,1.57195,67600000.0
2009-09-10 06:23:00,1.572,1.5721,1.5718,1.5719,72600000.0
2009-09-10 06:24:00,1.5719,1.57225,1.5719,1.57205,78400000.0
2009-09-10 06:25:00,1.57215,1.57235,1.5719,1.57195,30800000.0
2009-09-10 06:26:00,1.5721,1.5721,1.572,1.57205,11200000.0
2009-09-10 06:27:00,1.572,1.57205,1.57175,1.57175,25700000.0
2009-09-10 06:28:00,1.5719,1.57215,1.5719,1.57195,54400000.0
2009-09-10 06:29:00,1.5719,1.57195,1.5717,1.57195,33700000.0
2009-09-10 06:30:00,1.5719,1.57215,1.57185,1.57185,20900000.0
2009-09-10 06:31:00,1.57185,1.57195,1.5718,1.57185,26000000.0
2009-09-10 06:32:00,1.57185,1.57185,1.57185,1.57185,3200000.0
2009-09-10 06:33:00,1.57185,1.57185,1.57185,1.57185,1600000.0
2009-09-10 06:34:00,1.572,1.572,1.572,1.572,1600000.0
2009-09-10 06:35:00,1.572,1.572,1.57165,1.57175,28800000.0
2009-09-10 06:36:00,1.57175,1.57215,1.57175,1.57215,32100000.0
2009-09-10 06:37:00,1.5723,1.5726,1.57225,1.57225,43500000.0
2009-09-10 06:38:00,1.57225,1.5723,1.572,1.5723,46300000.0
2009-09-10 06:39:00,1.5722,1.5722,1.5722,1.5722,1600000.0
2009-09-10 06:40:00,1.57205,1.57235,1.572,1.5723,21800000.0
2009-09-10 06:41:00,1.57195,1.57215,1.57195,1.57215,6900000.0
2009-09-10 06:42:00,1.57215,1.57215,1.5719,1.57205,11100000.0
2009-09-10 06:43:00,1.572,1.57205,1.5718,1.57185,27800000.0
2009-09-10 06:44:00,1.5718,1.57195,1.5718,1.57185,25200000.0
2009-09-10 06:45:00,1.5718,1.57185,1.5718,1.5718,37400000.0
2009-09-10 06:46:00,1.57175,1.57175,1.5717,1.5717,8100000.0
2009-09-10 06:47:00,1.57175,1.57205,1.57175,1.57205,20700000.0
2009-09-10 06:48:00,1.572,1.5721,1.5718,1.5718,52100000.0
2009-09-10 06:49:00,1.5718,1.5719,1.5717,1.5718,43700000.0
2009-09-10 06:50:00,1.5718,1.5718,1.5718,1.5718,27900000.0
2009-09-10 06:51:00,1.5718,1.5718,1.57165,1.5717,22300000.0
2009-09-10 06:52:00,1.5717,1.5718,1.5717,1.5718,18400000.0
2009-09-10 06:53:00,1.5718,1.5718,1.5717,1.5717,11400000.0
2009-09-10 06:54:00,1.5717,1.5718,1.5717,1.5718,35900000.0
2009-09-10 06:55:00,1.57175,1.5718,1.5717,1.5718,18000000.0
2009-09-10 06:56:00,1.57175,1.5719,1.5717,1.57175,53700000.0
2009-09-10 06:57:00,1.5719,1.5719,1.57165,1.57185,57700000.0
2009-09-10 06:58:00,1.5719,1.57195,1.57175,1.57195,34600000.0
2009-09-10 06:59:00,1.57195,1.57205,1.5717,1.5717,28000000.0
2009-09-10 07:00:00,1.57165,1.57175,1.57165,1.5717,23000000.0
2009-09-10 07:01:00,1.5717,1.5717,1.57165,1.57165,6000000.0
2009-09-10 07:02:00,1.5716,1.5716,1.5715,1.57155,29900000.0
2009-09-10 07:03:00,1.5716,1.57165,1.57155,1.5716,10200000.0
2009-09-10 07:04:00,1.57175,1.5718,1.5714,1.5715,38200000.0
2009-09-10 07:05:00,1.57145,1.57165,1.57135,1.57155,48200000.0
2009-09-10 07:06:00,1.57155,1.57155,1.5713,1.57135,39400000.0
2009-09-10 07:07:00,1.57135,1.57155,1.57135,1.57145,69300000.0
2009-09-10 07:08:00,1.5714,1.57155,1.57135,1.57155,30000000.0
2009-09-10 07:09:00,1.5716,1.57165,1.57155,1.5716,30100000.0
2009-09-10 07:10:00,1.5716,1.5718,1.5715,1.57175,65600000.0
2009-09-10 07:11:00,1.57175,1.5718,1.5717,1.57175,7400000.0
2009-09-10 07:12:00,1.5718,1.5718,1.5717,1.5717,32500000.0
2009-09-10 07:13:00,1.57175,1.5718,1.5716,1.5718,38000000.0
2009-09-10 07:14:00,1.57175,1.572,1.57165,1.57195,33400000.0
2009-09-10 07:15:00,1.572,1.572,1.5718,1.5719,32300000.0
2009-09-10 07:16:00,1.5719,1.57225,1.5719,1.57215,40500000.0
2009-09-10 07:17:00,1.57215,1.57215,1.572,1.5721,31800000.0
2009-09-10 07:18:00,1.5721,1.57235,1.572,1.5721,41000000.0
2009-09-10 07:19:00,1.5721,1.5721,1.5719,1.57195,24500000.0
2009-09-10 07:20:00,1.57195,1.572,1.5719,1.572,20600000.0
2009-09-10 07:21:00,1.572,1.57215,1.57195,1.572,38300000.0
2009-09-10 07:22:00,1.572,1.572,1.57195,1.572,5700000.0
2009-09-10 07:23:00,1.572,1.57205,1.5717,1.57175,61900000.0
2009-09-10 07:24:00,1.5718,1.5718,1.5717,1.5717,31200000.0
2009-09-10 07:25:00,1.5717,1.5718,1.5717,1.5717,22100000.0
2009-09-10 07:26:00,1.57153,1.57156,1.57151,1.57151,29900000.0
2009-09-10 07:27:00,1.5716,1.5717,1.5715,1.5717,29900000.0
2009-09-10 07:28:00,1.5717,1.57175,1.5717,1.5717,21500000.0
2009-09-10 07:29:00,1.5718,1.5719,1.5717,1.5717,26900000.0
2009-09-10 07:30:00,1.5717,1.5717,1.57135,1.5715,25200000.0
2009-09-10 07:31:00,1.5715,1.5718,1.5715,1.5718,36500000.0
2009-09-10 07:32:00,1.5718,1.5718,1.5715,1.5715,25800000.0
2009-09-10 07:33:00,1.5716,1.5716,1.5715,1.5716,6500000.0
2009-09-10 07:34:00,1.5716,1.5718,1.5716,1.5717,21200000.0
2009-09-10 07:35:00,1.5716,1.5717,1.5715,1.5716,22400000.0
2009-09-10 07:36:00,1.5716,1.5716,1.5715,1.5715,22400000.0
2009-09-10 07:37:00,1.57135,1.5715,1.57125,1.57135,21900000.0
2009-09-10 07:38:00,1.5715,1.5715,1.5713,1.57135,24800000.0
2009-09-10 07:39:00,1.5715,1.5719,1.5715,1.57185,68600000.0
2009-09-10 07:40:00,1.57185,1.57195,1.5716,1.5719,71100000.0
2009-09-10 07:41:00,1.5719,1.5719,1.5714,1.5716,68300000.0
2009-09-10 07:42:00,1.57155,1.5716,1.57135,1.57145,66000000.0
2009-09-10 07:43:00,1.5715,1.57185,1.5715,1.57175,48500000.0
2009-09-10 07:44:00,1.57175,1.57185,1.57165,1.5717,29700000.0
2009-09-10 07:45:00,1.57175,1.57175,1.5712,1.5714,39700000.0
2009-09-10 07:46:00,1.5714,1.5714,1.5713,1.5713,32400000.0
2009-09-10 07:47:00,1.5712,1.5715,1.5712,1.57145,59800000.0
2009-09-10 07:48:00,1.57145,1.57155,1.57135,1.5714,24000000.0
2009-09-10 07:49:00,1.57135,1.57145,1.57125,1.5713,51700000.0
2009-09-10 07:50:00,1.57135,1.57215,1.5713,1.57215,92000000.0
2009-09-10 07:51:00,1.57215,1.5724,1.57205,1.57225,110600000.0
2009-09-10 07:52:00,1.57225,1.5724,1.5719,1.57215,104800000.0
2009-09-10 07:53:00,1.57225,1.5727,1.57215,1.57225,80200000.0
2009-09-10 07:54:00,1.57225,1.5724,1.57155,1.57185,74000000.0
2009-09-10 07:55:00,1.57195,1.57215,1.57185,1.5721,88300000.0
2009-09-10 07:56:00,1.5721,1.5728,1.5721,1.5724,87100000.0
2009-09-10 07:57:00,1.5724,1.57245,1.5722,1.5724,28400000.0
2009-09-10 07:58:00,1.5725,1.5726,1.57225,1.57225,39400000.0
2009-09-10 07:59:00,1.5723,1.5726,1.5721,1.57225,57000000.0
2009-09-10 08:00:00,1.57225,1.57255,1.57225,1.57245,213000000.0
2009-09-10 08:01:00,1.57245,1.5725,1.5724,1.5724,139600000.0
2009-09-10 08:02:00,1.57235,1.5724,1.5722,1.57235,114000000.0
2009-09-10 08:03:00,1.57235,1.5726,1.57235,1.57255,228200000.0
2009-09-10 08:04:00,1.57255,1.57255,1.5719,1.57215,203600000.0
2009-09-10 08:05:00,1.5721,1.5721,1.5713,1.5715,262400000.0
2009-09-10 08:06:00,1.57145,1.57165,1.5713,1.57145,246200000.0
2009-09-10 08:07:00,1.5714,1.5714,1.5705,1.57075,121400000.0
2009-09-10 08:08:00,1.5708,1.57095,1.57075,1.57085,54400000.0
2009-09-10 08:09:00,1.5709,1.5711,1.57045,1.57105,82800000.0
2009-09-10 08:10:00,1.57105,1.57115,1.57095,1.571,64000000.0
2009-09-10 08:11:00,1.571,1.5712,1.5709,1.571,73600000.0
2009-09-10 08:12:00,1.571,1.57155,1.57095,1.57155,94800000.0
2009-09-10 08:13:00,1.57155,1.5719,1.5712,1.57155,91200000.0
2009-09-10 08:14:00,1.57155,1.57175,1.57145,1.57175,112800000.0
2009-09-10 08:15:00,1.5717,1.57195,1.57145,1.57145,162400000.0
2009-09-10 08:16:00,1.57135,1.5715,1.57125,1.57135,44800000.0
2009-09-10 08:17:00,1.57135,1.5719,1.57135,1.57175,100400000.0
2009-09-10 08:18:00,1.57175,1.5718,1.57165,1.5717,125200000.0
2009-09-10 08:19:00,1.57175,1.57175,1.5714,1.57155,106400000.0
2009-09-10 08:20:00,1.57155,1.57175,1.5715,1.57165,47600000.0
2009-09-10 08:21:00,1.57165,1.5717,1.5715,1.57155,85200000.0
2009-09-10 08:22:00,1.57155,1.5717,1.57145,1.57145,45600000.0
2009-09-10 08:23:00,1.5714,1.5716,1.57125,1.57135,101200000.0
2009-09-10 08:24:00,1.57135,1.57185,1.57135,1.57185,52400000.0
2009-09-10 08:25:00,1.57175,1.57185,1.5712,1.5715,81000000.0
2009-09-10 08:26:00,1.5715,1.57165,1.57125,1.57135,154800000.0
2009-09-10 08:27:00,1.5714,1.5715,1.5711,1.5713,154800000.0
2009-09-10 08:28:00,1.57135,1.5718,1.5713,1.57135,65600000.0
2009-09-10 08:29:00,1.57135,1.5717,1.57125,1.5716,251400000.0
2009-09-10 08:30:00,1.5716,1.5716,1.5713,1.5714,297600000.0
2009-09-10 08:31:00,1.5714,1.57145,1.57125,1.5714,146200000.0
2009-09-10 08:32:00,1.57155,1.5716,1.57145,1.57155,100400000.0
2009-09-10 08:33:00,1.57155,1.57175,1.57145,1.57155,223600000.0
2009-09-10 08:34:00,1.5716,1.572,1.57155,1.5719,187600000.0
2009-09-10 08:35:00,1.572,1.572,1.5718,1.5719,97600000.0
2009-09-10 08:36:00,1.5719,1.57225,1.57185,1.572,150000000.0
2009-09-10 08:37:00,1.572,1.5721,1.5718,1.57185,161400000.0
2009-09-10 08:38:00,1.5719,1.57205,1.5719,1.57205,102800000.0
2009-09-10 08:39:00,1.5721,1.5723,1.5721,1.5723,213000000.0
2009-09-10 08:40:00,1.57225,1.5723,1.5721,1.5722,162400000.0
2009-09-10 08:41:00,1.57225,1.57235,1.57215,1.5722,209800000.0
2009-09-10 08:42:00,1.57215,1.57235,1.57195,1.57195,226400000.0
2009-09-10 08:43:00,1.5719,1.572,1.57175,1.572,203600000.0
2009-09-10 08:44:00,1.57195,1.5721,1.57175,1.5719,147400000.0
2009-09-10 08:45:00,1.57185,1.572,1.57185,1.57185,74400000.0
2009-09-10 08:46:00,1.57185,1.5719,1.57145,1.57155,318200000.0
2009-09-10 08:47:00,1.57155,1.5717,1.5715,1.5716,167800000.0
2009-09-10 08:48:00,1.5716,1.57175,1.57155,1.5716,70000000.0
2009-09-10 08:49:00,1.57175,1.57175,1.5715,1.5717,148800000.0
2009-09-10 08:50:00,1.57165,1.57165,1.5716,1.5716,22400000.0
2009-09-10 08:51:00,1.5716,1.5717,1.5716,1.5717,50800000.0
2009-09-10 08:52:00,1.5718,1.57185,1.5713,1.5713,183200000.0
2009-09-10 08:53:00,1.57135,1.5715,1.5713,1.5713,142400000.0
2009-09-10 08:54:00,1.5713,1.5713,1.5711,1.5711,111200000.0
2009-09-10 08:55:00,1.5711,1.5712,1.5711,1.5712,88600000.0
2009-09-10 08:56:00,1.5712,1.5715,1.5711,1.5714,110400000.0
2009-09-10 08:57:00,1.5714,1.572,1.57125,1.57185,148200000.0
2009-09-10 08:58:00,1.57175,1.57185,1.57135,1.5718,96200000.0
2009-09-10 08:59:00,1.57185,1.57215,1.57165,1.57205,104400000.0
2009-09-10 09:00:00,1.57195,1.57275,1.5718,1.5726,250400000.0
2009-09-10 09:01:00,1.5726,1.5726,1.57175,1.5719,262000000.0
2009-09-10 09:02:00,1.57185,1.57215,1.57145,1.57155,301600000.0
2009-09-10 09:03:00,1.57155,1.5723,1.57145,1.57195,259000000.0
2009-09-10 09:04:00,1.572,1.57225,1.5718,1.572,202800000.0
2009-09-10 09:05:00,1.572,1.57215,1.57185,1.5719,159600000.0
2009-09-10 09:06:00,1.5719,1.572,1.57155,1.57165,100000000.0
2009-09-10 09:07:00,1.5717,1.5719,1.57165,1.5718,233000000.0
2009-09-10 09:08:00,1.57175,1.57195,1.5717,1.5719,119600000.0
2009-09-10 09:09:00,1.57185,1.5719,1.57175,1.5719,94000000.0
2009-09-10 09:10:00,1.5719,1.572,1.57165,1.57195,89000000.0
2009-09-10 09:11:00,1.5719,1.57205,1.57175,1.57205,146400000.0
2009-09-10 09:12:00,1.57205,1.57235,1.57205,1.5722,156000000.0
2009-09-10 09:13:00,1.5722,1.5723,1.57165,1.57175,77600000.0
2009-09-10 09:14:00,1.57165,1.5719,1.57165,1.57175,133000000.0
2009-09-10 09:15:00,1.57175,1.57205,1.57165,1.5718,170800000.0
2009-09-10 09:16:00,1.5718,1.5723,1.5716,1.57215,162800000.0
2009-09-10 09:17:00,1.572,1.57215,1.572,1.57205,89600000.0
2009-09-10 09:18:00,1.57205,1.57205,1.5719,1.57205,136800000.0
2009-09-10 09:19:00,1.57205,1.5727,1.572,1.5727,112800000.0
2009-09-10 09:20:00,1.5726,1.5727,1.5725,1.5726,95600000.0
2009-09-10 09:21:00,1.5726,1.573,1.5725,1.57295,197000000.0
2009-09-10 09:22:00,1.57295,1.57345,1.5727,1.5727,119200000.0
2009-09-10 09:23:00,1.5727,1.57285,1.57225,1.5726,367400000.0
2009-09-10 09:24:00,1.57265,1.5728,1.5725,1.57255,357800000.0
2009-09-10 09:25:00,1.57255,1.57325,1.57245,1.57325,263800000.0
2009-09-10 09:26:00,1.57325,1.57405,1.573,1.5739,356200000.0
2009-09-10 09:27:00,1.5739,1.57395,1.5732,1.5734,282800000.0
2009-09-10 09:28:00,1.57325,1.5738,1.57325,1.5737,184600000.0
2009-09-10 09:29:00,1.5737,1.57395,1.5737,1.5739,328000000.0
2009-09-10 09:30:00,1.57405,1.57405,1.5737,1.57385,351000000.0
2009-09-10 09:31:00,1.57395,1.5743,1.57395,1.574,245800000.0
2009-09-10 09:32:00,1.57405,1.57415,1.57365,1.57395,233800000.0
2009-09-10 09:33:00,1.5738,1.57405,1.5735,1.5738,299200000.0
2009-09-10 09:34:00,1.5738,1.57415,1.5736,1.57415,231600000.0
2009-09-10 09:35:00,1.57405,1.57405,1.5737,1.57385,195400000.0
2009-09-10 09:36:00,1.57395,1.57405,1.5738,1.574,255800000.0
2009-09-10 09:37:00,1.574,1.5741,1.57375,1.5739,333000000.0
2009-09-10 09:38:00,1.5739,1.57435,1.5738,1.57435,322400000.0
2009-09-10 09:39:00,1.5744,1.57485,1.5743,1.57475,158200000.0
2009-09-10 09:40:00,1.57475,1.5753,1.57465,1.57525,183300000.0
2009-09-10 09:41:00,1.57515,1.5753,1.57505,1.57515,201800000.0
2009-09-10 09:42:00,1.57515,1.5753,1.5749,1.57525,314200000.0
2009-09-10 09:43:00,1.57525,1.5761,1.57515,1.57585,453800000.0
2009-09-10 09:44:00,1.57585,1.57635,1.57555,1.57625,292000000.0
2009-09-10 09:45:00,1.57625,1.57645,1.576,1.5763,151000000.0
2009-09-10 09:46:00,1.57625,1.57625,1.5755,1.5755,265400000.0
2009-09-10 09:47:00,1.57555,1.57555,1.5752,1.57535,199200000.0
2009-09-10 09:48:00,1.57535,1.57585,1.575,1.5758,258600000.0
2009-09-10 09:49:00,1.5758,1.57655,1.5758,1.5762,270800000.0
2009-09-10 09:50:00,1.5762,1.57665,1.5761,1.5766,152400000.0
2009-09-10 09:51:00,1.57645,1.57655,1.5758,1.5758,607400000.0
2009-09-10 09:52:00,1.5758,1.5759,1.57555,1.5756,264800000.0
2009-09-10 09:53:00,1.5757,1.5759,1.57535,1.57535,152000000.0
2009-09-10 09:54:00,1.5754,1.5758,1.57535,1.57565,379200000.0
2009-09-10 09:55:00,1.5756,1.5759,1.5754,1.5754,258000000.0
2009-09-10 09:56:00,1.57545,1.5757,1.57535,1.5754,395000000.0
2009-09-10 09:57:00,1.57545,1.5756,1.5754,1.57555,220000000.0
2009-09-10 09:58:00,1.57555,1.57565,1.57455,1.57485,183600000.0
2009-09-10 09:59:00,1.57475,1.5751,1.5747,1.57475,150800000.0
2009-09-10 10:00:00,1.5747,1.575,1.57445,1.57445,337200000.0
2009-09-10 10:01:00,1.57445,1.57515,1.57445,1.5751,213200000.0
2009-09-10 10:02:00,1.5751,1.5754,1.57495,1.5753,541200000.0
2009-09-10 10:03:00,1.5753,1.57555,1.5752,1.57545,287600000.0
2009-09-10 10:04:00,1.5756,1.5758,1.5754,1.5756,373000000.0
2009-09-10 10:05:00,1.5755,1.57585,1.57485,1.575,302400000.0
2009-09-10 10:06:00,1.575,1.57565,1.575,1.5755,123200000.0
2009-09-10 10:07:00,1.57555,1.57565,1.57525,1.5754,366000000.0
2009-09-10 10:08:00,1.5754,1.57565,1.57525,1.5754,206000000.0
2009-09-10 10:09:00,1.5754,1.5764,1.5753,1.57635,299600000.0
2009-09-10 10:10:00,1.5764,1.57645,1.5758,1.5758,306200000.0
2009-09-10 10:11:00,1.5758,1.5764,1.57565,1.5764,323600000.0
2009-09-10 10:12:00,1.5764,1.577,1.57635,1.5768,182000000.0
2009-09-10 10:13:00,1.5769,1.5769,1.5765,1.5765,154600000.0
2009-09-10 10:14:00,1.57645,1.57645,1.5762,1.57645,235200000.0
2009-09-10 10:15:00,1.5764,1.5764,1.57615,1.57635,201400000.0
2009-09-10 10:16:00,1.57635,1.5766,1.5763,1.57635,282600000.0
2009-09-10 10:17:00,1.57635,1.57645,1.57585,1.57585,428200000.0
2009-09-10 10:18:00,1.5759,1.57635,1.57575,1.57615,492600000.0
2009-09-10 10:19:00,1.5762,1.5762,1.57575,1.57575,349800000.0
2009-09-10 10:20:00,1.57575,1.5759,1.5754,1.5755,410600000.0
2009-09-10 10:21:00,1.57555,1.57565,1.57545,1.57555,375600000.0
2009-09-10 10:22:00,1.57555,1.57555,1.57525,1.57525,183200000.0
2009-09-10 10:23:00,1.5753,1.5759,1.5753,1.5759,49000000.0
2009-09-10 10:24:00,1.5759,1.576,1.5756,1.57565,251400000.0
2009-09-10 10:25:00,1.5756,1.5758,1.57545,1.5755,206600000.0
2009-09-10 10:26:00,1.57545,1.57545,1.5749,1.57505,239400000.0
2009-09-10 10:27:00,1.57505,1.57505,1.5746,1.5749,227800000.0
2009-09-10 10:28:00,1.57475,1.5751,1.5747,1.57495,232000000.0
2009-09-10 10:29:00,1.5749,1.57505,1.5743,1.5743,469800000.0
2009-09-10 10:30:00,1.57445,1.57445,1.5739,1.5739,452400000.0
2009-09-10 10:31:00,1.574,1.57465,1.57375,1.574,381200000.0
2009-09-10 10:32:00,1.57395,1.57455,1.5739,1.5745,562000000.0
2009-09-10 10:33:00,1.5746,1.57465,1.5743,1.5743,290600000.0
2009-09-10 10:34:00,1.5743,1.57445,1.57405,1.5742,254800000.0
2009-09-10 10:35:00,1.5743,1.57445,1.57365,1.57425,434400000.0
2009-09-10 10:36:00,1.5743,1.57455,1.57415,1.5745,310800000.0
2009-09-10 10:37:00,1.5745,1.57465,1.57445,1.5746,356800000.0
2009-09-10 10:38:00,1.5746,1.5748,1.5745,1.5748,233400000.0
2009-09-10 10:39:00,1.5748,1.5752,1.57445,1.57455,316400000.0
2009-09-10 10:40:00,1.57465,1.57465,1.57395,1.5741,307200000.0
2009-09-10 10:41:00,1.57415,1.57455,1.57395,1.57455,498600000.0
2009-09-10 10:42:00,1.57465,1.57465,1.5743,1.5744,451000000.0
2009-09-10 10:43:00,1.5744,1.5745,1.5743,1.5745,163400000.0
2009-09-10 10:44:00,1.5745,1.57465,1.5744,1.57455,184400000.0
2009-09-10 10:45:00,1.57455,1.57455,1.5742,1.5742,84800000.0
2009-09-10 10:46:00,1.5742,1.5743,1.574,1.57425,241800000.0
2009-09-10 10:47:00,1.5742,1.57445,1.574,1.5741,210000000.0
2009-09-10 10:48:00,1.5741,1.5741,1.5738,1.5738,126800000.0
2009-09-10 10:49:00,1.5738,1.574,1.5735,1.57365,164400000.0
2009-09-10 10:50:00,1.57365,1.5738,1.57355,1.5738,87200000.0
2009-09-10 10:51:00,1.5738,1.57395,1.5735,1.5739,159000000.0
2009-09-10 10:52:00,1.57395,1.5746,1.57395,1.5746,419200000.0
2009-09-10 10:53:00,1.5746,1.57465,1.57375,1.57375,401400000.0
2009-09-10 10:54:00,1.5737,1.5738,1.57345,1.57345,52400000.0
2009-09-10 10:55:00,1.5736,1.5738,1.5736,1.5737,251400000.0
2009-09-10 10:56:00,1.5737,1.5747,1.573,1.57465,247200000.0
2009-09-10 10:57:00,1.5746,1.57465,1.57435,1.5745,161400000.0
2009-09-10 10:58:00,1.5745,1.5747,1.5743,1.57445,217400000.0
2009-09-10 10:59:00,1.5745,1.5747,1.5745,1.57465,78400000.0
2009-09-10 11:00:00,1.5746,1.5747,1.57435,1.5745,152800000.0
2009-09-10 11:01:00,1.5746,1.5749,1.5745,1.57465,126200000.0
2009-09-10 11:02:00,1.5747,1.5749,1.5744,1.57445,158600000.0
2009-09-10 11:03:00,1.5744,1.57515,1.57425,1.57515,326200000.0
2009-09-10 11:04:00,1.5752,1.5752,1.5746,1.57485,294400000.0
2009-09-10 11:05:00,1.57485,1.57495,1.5748,1.5748,196400000.0
2009-09-10 11:06:00,1.5748,1.57525,1.5748,1.57525,215600000.0
2009-09-10 11:07:00,1.57535,1.57545,1.5747,1.57485,219000000.0
2009-09-10 11:08:00,1.57485,1.5752,1.5748,1.57505,94600000.0
2009-09-10 11:09:00,1.5751,1.57525,1.5747,1.57525,275200000.0
2009-09-10 11:10:00,1.5751,1.5753,1.57495,1.57505,186800000.0
2009-09-10 11:11:00,1.57515,1.57515,1.5748,1.57485,67000000.0
2009-09-10 11:12:00,1.5748,1.5752,1.5748,1.5752,167600000.0
2009-09-10 11:13:00,1.5752,1.5753,1.5749,1.5751,201400000.0
2009-09-10 11:14:00,1.5751,1.5751,1.57485,1.5749,166400000.0
2009-09-10 11:15:00,1.57495,1.5755,1.5749,1.57535,270400001.0
2009-09-10 11:16:00,1.57535,1.57535,1.5749,1.5749,71400000.0
2009-09-10 11:17:00,1.575,1.57535,1.575,1.57525,183200000.0
2009-09-10 11:18:00,1.57525,1.5753,1.57485,1.57485,213400000.0
2009-09-10 11:19:00,1.57485,1.57535,1.57475,1.57525,146000000.0
2009-09-10 11:20:00,1.5753,1.5753,1.57485,1.57485,217000000.0
2009-09-10 11:21:00,1.5749,1.5755,1.5748,1.57545,228200000.0
2009-09-10 11:22:00,1.5755,1.57575,1.57545,1.5756,81200000.0
2009-09-10 11:23:00,1.5756,1.5756,1.5754,1.5754,202600000.0
2009-09-10 11:24:00,1.57545,1.57685,1.57535,1.57685,315400000.0
2009-09-10 11:25:00,1.57695,1.5771,1.5767,1.57705,298800000.0
2009-09-10 11:26:00,1.57705,1.57755,1.57685,1.5769,339800000.0
2009-09-10 11:27:00,1.5769,1.5777,1.57675,1.5777,224600000.0
2009-09-10 11:28:00,1.5777,1.5778,1.5772,1.57725,258600000.0
2009-09-10 11:29:00,1.57725,1.57735,1.5771,1.57725,261600000.0
2009-09-10 11:30:00,1.57725,1.57725,1.5767,1.577,112200000.0
2009-09-10 11:31:00,1.577,1.577,1.5767,1.5768,291800000.0
2009-09-10 11:32:00,1.57685,1.57695,1.57665,1.5769,222200000.0
2009-09-10 11:33:00,1.5769,1.5772,1.5768,1.57695,151800000.0
2009-09-10 11:34:00,1.577,1.57715,1.5768,1.57695,105400000.0
2009-09-10 11:35:00,1.577,1.5771,1.57665,1.57705,218800000.0
2009-09-10 11:36:00,1.5768,1.5771,1.5761,1.5769,499600000.0
2009-09-10 11:37:00,1.5769,1.577,1.5764,1.57675,331000000.0
2009-09-10 11:38:00,1.57675,1.57675,1.5764,1.57655,344000000.0
2009-09-10 11:39:00,1.57655,1.5771,1.5765,1.5771,268400000.0
2009-09-10 11:40:00,1.5771,1.5775,1.5771,1.5775,288600000.0
2009-09-10 11:41:00,1.5775,1.5779,1.57735,1.5776,369200000.0
2009-09-10 11:42:00,1.5776,1.57805,1.5775,1.57805,394000000.0
2009-09-10 11:43:00,1.57805,1.57815,1.57765,1.57795,388200000.0
2009-09-10 11:44:00,1.57795,1.578,1.5776,1.5777,133200000.0
2009-09-10 11:45:00,1.5778,1.5778,1.5768,1.57695,184000000.0
2009-09-10 11:46:00,1.57695,1.57725,1.57675,1.5768,98800000.0
2009-09-10 11:47:00,1.57675,1.5769,1.5765,1.57655,282400000.0
2009-09-10 11:48:00,1.5765,1.5772,1.5765,1.57705,86000000.0
2009-09-10 11:49:00,1.57705,1.57745,1.57685,1.57745,45400000.0
2009-09-10 11:50:00,1.57745,1.57745,1.57685,1.57725,77400000.0
2009-09-10 11:51:00,1.5773,1.5776,1.57725,1.5776,208000000.0
2009-09-10 11:52:00,1.5777,1.57855,1.5777,1.57845,407600000.0
2009-09-10 11:53:00,1.57845,1.57845,1.57805,1.57805,455000000.0
2009-09-10 11:54:00,1.57815,1.5792,1.5781,1.5791,322600000.0
2009-09-10 11:55:00,1.5791,1.57955,1.579,1.57955,232800000.0
2009-09-10 11:56:00,1.57955,1.57955,1.5787,1.57875,189600000.0
2009-09-10 11:57:00,1.5788,1.57915,1.57875,1.57905,252600000.0
2009-09-10 11:58:00,1.57905,1.57915,1.57865,1.57865,251800000.0
2009-09-10 11:59:00,1.5787,1.5788,1.57855,1.5787,136200000.0
2009-09-10 12:00:00,1.57865,1.57875,1.57815,1.57835,139400000.0
2009-09-10 12:01:00,1.57845,1.5787,1.57805,1.5787,102600000.0
2009-09-10 12:02:00,1.5787,1.5787,1.5783,1.5784,148400000.0
2009-09-10 12:03:00,1.5784,1.57855,1.5782,1.57855,299200000.0
2009-09-10 12:04:00,1.5786,1.5788,1.5785,1.5786,374800000.0
2009-09-10 12:05:00,1.5786,1.5789,1.57835,1.57875,95000000.0
2009-09-10 12:06:00,1.57875,1.5791,1.57855,1.5786,78400000.0
2009-09-10 12:07:00,1.5786,1.5789,1.57845,1.57875,108200000.0
2009-09-10 12:08:00,1.57875,1.57925,1.57875,1.57905,119200000.0
2009-09-10 12:09:00,1.57905,1.5795,1.57895,1.5795,62400000.0
2009-09-10 12:10:00,1.5794,1.58045,1.5794,1.5799,182200000.0
2009-09-10 12:11:00,1.57985,1.5799,1.57955,1.57965,307800000.0
2009-09-10 12:12:00,1.5796,1.58015,1.57935,1.57955,355800000.0
2009-09-10 12:13:00,1.57955,1.57965,1.57925,1.5793,294400000.0
2009-09-10 12:14:00,1.5793,1.5797,1.57925,1.57945,320200000.0
2009-09-10 12:15:00,1.57945,1.57955,1.5789,1.57925,256000000.0
2009-09-10 12:16:00,1.57925,1.5797,1.57925,1.57925,220400000.0
2009-09-10 12:17:00,1.5793,1.57945,1.57895,1.579,223400000.0
2009-09-10 12:18:00,1.579,1.5794,1.57895,1.5793,354400000.0
2009-09-10 12:19:00,1.57925,1.57975,1.57925,1.5796,258800000.0
2009-09-10 12:20:00,1.57965,1.57995,1.57955,1.57995,55800000.0
2009-09-10 12:21:00,1.57985,1.58025,1.57985,1.58025,49400000.0
2009-09-10 12:22:00,1.58035,1.581,1.5802,1.581,201000000.0
2009-09-10 12:23:00,1.58095,1.58125,1.58085,1.58115,247800000.0
2009-09-10 12:24:00,1.58115,1.58115,1.5806,1.5809,157800000.0
2009-09-10 12:25:00,1.5809,1.58105,1.58035,1.58035,192400000.0
2009-09-10 12:26:00,1.5804,1.5806,1.5802,1.5802,283000000.0
2009-09-10 12:27:00,1.5802,1.58045,1.5801,1.58015,244400000.0
2009-09-10 12:28:00,1.58005,1.58035,1.58005,1.5802,279400000.0
2009-09-10 12:29:00,1.5802,1.5802,1.57975,1.5798,198400000.0
2009-09-10 12:30:00,1.5798,1.57995,1.5797,1.5799,206400000.0
2009-09-10 12:31:00,1.57985,1.57985,1.5796,1.57975,176600000.0
2009-09-10 12:32:00,1.5796,1.57975,1.57885,1.5791,126000000.0
2009-09-10 12:33:00,1.5791,1.5794,1.5788,1.5794,143600000.0
2009-09-10 12:34:00,1.5794,1.57945,1.5789,1.5791,212000000.0
2009-09-10 12:35:00,1.57905,1.57915,1.5789,1.5789,242200000.0
2009-09-10 12:36:00,1.5788,1.57895,1.5787,1.57875,161400000.0
2009-09-10 12:37:00,1.5789,1.5789,1.5784,1.5787,147800000.0
2009-09-10 12:38:00,1.57865,1.5787,1.57825,1.57845,112000000.0
2009-09-10 12:39:00,1.57845,1.57855,1.578,1.57815,157200000.0
2009-09-10 12:40:00,1.57815,1.5783,1.577,1.57735,202000000.0
2009-09-10 12:41:00,1.57735,1.5776,1.577,1.5776,156400000.0
2009-09-10 12:42:00,1.5776,1.57805,1.5774,1.57805,145200000.0
2009-09-10 12:43:00,1.57805,1.57805,1.5774,1.578,278200000.0
2009-09-10 12:44:00,1.578,1.5783,1.578,1.57825,383400000.0
2009-09-10 12:45:00,1.5784,1.57885,1.57835,1.57835,146600000.0
2009-09-10 12:46:00,1.57835,1.57895,1.57835,1.57895,146800000.0
2009-09-10 12:47:00,1.57905,1.57925,1.57845,1.57865,227200000.0
2009-09-10 12:48:00,1.5784,1.5787,1.5782,1.5783,183600000.0
2009-09-10 12:49:00,1.57835,1.57875,1.57835,1.57855,225200000.0
2009-09-10 12:50:00,1.57855,1.5786,1.57815,1.57825,159000000.0
2009-09-10 12:51:00,1.57825,1.5787,1.57815,1.5787,126200000.0
2009-09-10 12:52:00,1.57875,1.5788,1.57845,1.5786,257600000.0
2009-09-10 12:53:00,1.5786,1.57915,1.5786,1.57905,195000000.0
2009-09-10 12:54:00,1.5791,1.5791,1.57845,1.57895,80600000.0
2009-09-10 12:55:00,1.57895,1.57895,1.5786,1.5787,125800000.0
2009-09-10 12:56:00,1.5787,1.5792,1.57865,1.5788,227200000.0
2009-09-10 12:57:00,1.57885,1.57885,1.57825,1.5783,382800000.0
2009-09-10 12:58:00,1.5783,1.57855,1.5783,1.5785,63000000.0
2009-09-10 12:59:00,1.57845,1.5791,1.5784,1.57875,331600000.0
2009-09-10 13:00:00,1.57875,1.57915,1.5782,1.5788,573800000.0
2009-09-10 13:01:00,1.5788,1.5791,1.5785,1.57865,404200000.0
2009-09-10 13:02:00,1.5787,1.57895,1.5782,1.57845,233800000.0
2009-09-10 13:03:00,1.57855,1.5787,1.57825,1.57855,263800000.0
2009-09-10 13:04:00,1.57855,1.57875,1.57805,1.57865,347400000.0
2009-09-10 13:05:00,1.57865,1.57965,1.57855,1.57945,310600000.0
2009-09-10 13:06:00,1.57945,1.57945,1.57835,1.57905,416000000.0
2009-09-10 13:07:00,1.57905,1.58005,1.579,1.5795,192400000.0
2009-09-10 13:08:00,1.57945,1.5795,1.5783,1.57845,230600000.0
2009-09-10 13:09:00,1.5786,1.5787,1.5778,1.57835,292800000.0
2009-09-10 13:10:00,1.57835,1.5787,1.57815,1.57865,265400000.0
2009-09-10 13:11:00,1.57865,1.5788,1.5782,1.5786,171600000.0
2009-09-10 13:12:00,1.57855,1.57855,1.57785,1.57815,304800000.0
2009-09-10 13:13:00,1.5781,1.57855,1.5781,1.57835,245400000.0
2009-09-10 13:14:00,1.57835,1.57835,1.57735,1.57735,220600000.0
2009-09-10 13:15:00,1.57725,1.5775,1.5771,1.57725,297800000.0
2009-09-10 13:16:00,1.57725,1.57745,1.577,1.57725,474560000.0
2009-09-10 13:17:00,1.5773,1.57745,1.577,1.57745,245950000.0
2009-09-10 13:18:00,1.5775,1.57755,1.5772,1.57755,289400000.0
2009-09-10 13:19:00,1.57755,1.5777,1.5772,1.5774,224800000.0
2009-09-10 13:20:00,1.5774,1.5781,1.5773,1.57795,283600000.0
2009-09-10 13:21:00,1.57795,1.5785,1.5779,1.57815,310600000.0
2009-09-10 13:22:00,1.5781,1.57895,1.57805,1.57855,307200000.0
2009-09-10 13:23:00,1.57855,1.57865,1.5784,1.5786,172600000.0
2009-09-10 13:24:00,1.5786,1.57865,1.5785,1.57855,70800000.0
2009-09-10 13:25:00,1.57865,1.57875,1.57835,1.57875,181200000.0
2009-09-10 13:26:00,1.5788,1.57885,1.5786,1.57875,204800000.0
2009-09-10 13:27:00,1.5788,1.57925,1.57875,1.57915,184800000.0
2009-09-10 13:28:00,1.57915,1.57925,1.57855,1.57875,315400000.0
2009-09-10 13:29:00,1.57875,1.5794,1.5783,1.5794,444400000.0
2009-09-10 13:30:00,1.5795,1.5798,1.5794,1.57955,266200000.0
2009-09-10 13:31:00,1.57955,1.5798,1.5794,1.5794,124000000.0
2009-09-10 13:32:00,1.57945,1.5797,1.5794,1.5795,155400000.0
2009-09-10 13:33:00,1.5795,1.58005,1.57915,1.57935,317200000.0
2009-09-10 13:34:00,1.57935,1.5796,1.5793,1.5795,254800000.0
2009-09-10 13:35:00,1.5795,1.5795,1.57945,1.57945,60000000.0
2009-09-10 13:36:00,1.5795,1.57965,1.5793,1.57955,122400000.0
2009-09-10 13:37:00,1.5795,1.5803,1.57945,1.57995,189400000.0
2009-09-10 13:38:00,1.5799,1.58015,1.57965,1.5799,414200000.0
2009-09-10 13:39:00,1.57995,1.57995,1.57965,1.5798,270800000.0
2009-09-10 13:40:00,1.5799,1.5801,1.5794,1.5794,460200000.0
2009-09-10 13:41:00,1.5794,1.5801,1.57935,1.5801,361599999.0
2009-09-10 13:42:00,1.5801,1.581,1.5801,1.5806,302400000.0
2009-09-10 13:43:00,1.5806,1.581,1.5804,1.5808,262600000.0
2009-09-10 13:44:00,1.5807,1.5817,1.58065,1.5812,412000000.0
2009-09-10 13:45:00,1.5812,1.58165,1.58105,1.5813,518000000.0
2009-09-10 13:46:00,1.58125,1.5815,1.58115,1.5814,270000000.0
2009-09-10 13:47:00,1.5814,1.58175,1.58135,1.58135,302400000.0
2009-09-10 13:48:00,1.58135,1.58165,1.58125,1.5814,247600000.0
2009-09-10 13:49:00,1.5813,1.5815,1.58085,1.5809,322400000.0
2009-09-10 13:50:00,1.5809,1.5809,1.58065,1.58085,358800000.0
2009-09-10 13:51:00,1.5808,1.58105,1.58,1.58005,221200000.0
2009-09-10 13:52:00,1.58005,1.58005,1.57955,1.57955,353400000.0
2009-09-10 13:53:00,1.57955,1.57985,1.57945,1.5795,250800000.0
2009-09-10 13:54:00,1.5795,1.57995,1.5794,1.5797,430400000.0
2009-09-10 13:55:00,1.5797,1.58,1.57965,1.57985,369600000.0
2009-09-10 13:56:00,1.57985,1.58025,1.5798,1.5802,448199999.0
2009-09-10 13:57:00,1.5802,1.5804,1.5802,1.58035,223200000.0
2009-09-10 13:58:00,1.5803,1.58035,1.5799,1.58015,386800000.0
2009-09-10 13:59:00,1.58015,1.58085,1.58015,1.58075,458199999.0
2009-09-10 14:00:00,1.58075,1.58085,1.5806,1.58065,435200000.0
2009-09-10 14:01:00,1.5807,1.58095,1.58025,1.5805,585200000.0
2009-09-10 14:02:00,1.58055,1.58055,1.58,1.58005,397200000.0
2009-09-10 14:03:00,1.58005,1.5801,1.57975,1.57995,446400000.0
2009-09-10 14:04:00,1.5799,1.5801,1.5798,1.57995,226800000.0
2009-09-10 14:05:00,1.57995,1.5801,1.57995,1.58005,96000000.0
2009-09-10 14:06:00,1.58,1.58015,1.5797,1.5797,187000000.0
2009-09-10 14:07:00,1.5796,1.5796,1.57905,1.5792,437600000.0
2009-09-10 14:08:00,1.5792,1.57925,1.57895,1.57925,434000000.0
2009-09-10 14:09:00,1.57925,1.57945,1.5792,1.57935,159000000.0
2009-09-10 14:10:00,1.5794,1.5795,1.57905,1.57905,273600000.0
2009-09-10 14:11:00,1.57895,1.57915,1.5788,1.57905,303400000.0
2009-09-10 14:12:00,1.57905,1.57935,1.57905,1.5792,220000000.0
2009-09-10 14:13:00,1.57925,1.57925,1.5787,1.5788,186800000.0
2009-09-10 14:14:00,1.5788,1.57905,1.57875,1.5788,192800000.0
2009-09-10 14:15:00,1.57885,1.579,1.5786,1.57895,339400000.0
2009-09-10 14:16:00,1.579,1.5794,1.57895,1.5792,293800000.0
2009-09-10 14:17:00,1.5792,1.5797,1.5792,1.57935,244400000.0
2009-09-10 14:18:00,1.57935,1.57975,1.57925,1.57975,349000000.0
2009-09-10 14:19:00,1.57975,1.57975,1.57935,1.57945,118400000.0
2009-09-10 14:20:00,1.57945,1.57955,1.57935,1.57945,207199999.0
2009-09-10 14:21:00,1.57945,1.57965,1.57935,1.57965,221400000.0
2009-09-10 14:22:00,1.57965,1.58035,1.57965,1.58015,248800000.0
2009-09-10 14:23:00,1.58015,1.58155,1.5801,1.5815,312800000.0
2009-09-10 14:24:00,1.5814,1.58155,1.58115,1.5814,223799999.0
2009-09-10 14:25:00,1.5814,1.5815,1.5811,1.58115,263600000.0
2009-09-10 14:26:00,1.58115,1.58155,1.5811,1.58155,236600000.0
2009-09-10 14:27:00,1.58155,1.5816,1.5812,1.58145,214800000.0
2009-09-10 14:28:00,1.58145,1.5818,1.5812,1.58125,501400000.0
2009-09-10 14:29:00,1.5813,1.58145,1.58045,1.5811,210400000.0
2009-09-10 14:30:00,1.58105,1.58305,1.5801,1.58245,366800000.0
2009-09-10 14:31:00,1.5823,1.5828,1.58195,1.5823,602500000.0
2009-09-10 14:32:00,1.5823,1.5823,1.58165,1.582,659200000.0
2009-09-10 14:33:00,1.5821,1.583,1.5818,1.58265,613399999.0
2009-09-10 14:34:00,1.58265,1.58365,1.58265,1.58345,617100000.0
2009-09-10 14:35:00,1.58345,1.58395,1.58335,1.58365,384700000.0
2009-09-10 14:36:00,1.5837,1.5839,1.58295,1.58295,620900000.0
2009-09-10 14:37:00,1.58295,1.58305,1.5823,1.58275,723100000.0
2009-09-10 14:38:00,1.58275,1.58275,1.5824,1.5825,610499999.0
2009-09-10 14:39:00,1.58255,1.5832,1.5824,1.5829,589400000.0
2009-09-10 14:40:00,1.583,1.58305,1.5816,1.5822,683000000.0
2009-09-10 14:41:00,1.5822,1.58235,1.5815,1.5819,433200000.0
2009-09-10 14:42:00,1.5818,1.5818,1.5807,1.581,579200000.0
2009-09-10 14:43:00,1.581,1.5815,1.581,1.58135,354800000.0
2009-09-10 14:44:00,1.58135,1.58145,1.581,1.5814,330300000.0
2009-09-10 14:45:00,1.58135,1.5816,1.58125,1.5816,516100000.0
2009-09-10 14:46:00,1.5816,1.58195,1.58145,1.58195,269200000.0
2009-09-10 14:47:00,1.58195,1.5822,1.5818,1.58215,243500000.0
2009-09-10 14:48:00,1.58215,1.58285,1.58185,1.5824,549800001.0
2009-09-10 14:49:00,1.5824,1.5824,1.58165,1.58185,294599999.0
2009-09-10 14:50:00,1.5818,1.58205,1.581,1.5819,415400000.0
2009-09-10 14:51:00,1.582,1.5821,1.58095,1.5813,519200000.0
2009-09-10 14:52:00,1.5812,1.5819,1.58095,1.5817,492200000.0
2009-09-10 14:53:00,1.5817,1.5817,1.58015,1.58025,508000000.0
2009-09-10 14:54:00,1.5803,1.5815,1.5803,1.5811,496200000.0
2009-09-10 14:55:00,1.58115,1.5817,1.5811,1.58125,405400000.0
2009-09-10 14:56:00,1.5812,1.5817,1.58075,1.5815,260900000.0
2009-09-10 14:57:00,1.5815,1.5828,1.5814,1.58265,343500000.0
2009-09-10 14:58:00,1.5827,1.58305,1.5819,1.58255,315300000.0
2009-09-10 14:59:00,1.5826,1.58265,1.58095,1.5821,342500000.0
2009-09-10 15:00:00,1.5822,1.5834,1.58145,1.5821,320300000.0
2009-09-10 15:01:00,1.5822,1.58275,1.5796,1.58005,358500000.0
2009-09-10 15:02:00,1.58015,1.5803,1.5779,1.5779,553900000.0
2009-09-10 15:03:00,1.5778,1.57915,1.57755,1.57835,380830000.0
2009-09-10 15:04:00,1.57835,1.5794,1.57825,1.57835,472200000.0
2009-09-10 15:05:00,1.5785,1.57975,1.57835,1.579,502300000.0
2009-09-10 15:06:00,1.579,1.5793,1.5784,1.57915,530800000.0
2009-09-10 15:07:00,1.57925,1.5793,1.5786,1.5786,392400000.0
2009-09-10 15:08:00,1.5786,1.5786,1.57775,1.57835,296600000.0
2009-09-10 15:09:00,1.57835,1.57925,1.5783,1.5785,489100000.0
2009-09-10 15:10:00,1.57825,1.5785,1.57755,1.5783,459289999.0
2009-09-10 15:11:00,1.5783,1.5789,1.57805,1.5781,490800000.0
2009-09-10 15:12:00,1.57805,1.57815,1.57755,1.57765,339850000.0
2009-09-10 15:13:00,1.5776,1.5778,1.57755,1.57755,343060001.0
2009-09-10 15:14:00,1.57755,1.57775,1.57755,1.57755,57800000.0
2009-09-10 15:15:00,1.57755,1.5777,1.5769,1.57715,243680000.0
2009-09-10 15:16:00,1.57715,1.5773,1.57695,1.5772,273600000.0
2009-09-10 15:17:00,1.5772,1.5772,1.57555,1.57555,374400000.0
2009-09-10 15:18:00,1.5755,1.57665,1.5755,1.57625,442399999.0
2009-09-10 15:19:00,1.57625,1.57625,1.57525,1.5754,390300000.0
2009-09-10 15:20:00,1.5754,1.5758,1.5748,1.57575,683200000.0
2009-09-10 15:21:00,1.57575,1.57615,1.57555,1.57575,384800000.0
2009-09-10 15:22:00,1.57575,1.576,1.5756,1.5758,439300000.0
2009-09-10 15:23:00,1.5758,1.5762,1.5757,1.5758,337200000.0
2009-09-10 15:24:00,1.57575,1.5761,1.5752,1.5754,409200000.0
2009-09-10 15:25:00,1.5754,1.5759,1.574,1.575,605200000.0
2009-09-10 15:26:00,1.57495,1.575,1.57435,1.57485,335800000.0
2009-09-10 15:27:00,1.5748,1.57485,1.57315,1.57335,496400000.0
2009-09-10 15:28:00,1.5731,1.5733,1.57235,1.57285,404000000.0
2009-09-10 15:29:00,1.5728,1.57385,1.5728,1.57375,326000000.0
2009-09-10 15:30:00,1.5736,1.5745,1.5734,1.57385,597900000.0
2009-09-10 15:31:00,1.574,1.5746,1.57345,1.57425,624400000.0
2009-09-10 15:32:00,1.57425,1.5743,1.57315,1.5734,260800000.0
2009-09-10 15:33:00,1.5735,1.5744,1.5735,1.57435,295800000.0
2009-09-10 15:34:00,1.5743,1.57465,1.5737,1.57435,361200000.0
2009-09-10 15:35:00,1.57435,1.57435,1.57395,1.57425,373800000.0
2009-09-10 15:36:00,1.5743,1.57435,1.5737,1.5738,753600000.0
2009-09-10 15:37:00,1.5738,1.575,1.5736,1.57475,834999998.0
2009-09-10 15:38:00,1.57475,1.57485,1.57375,1.57385,606600000.0
2009-09-10 15:39:00,1.5736,1.5746,1.5734,1.57435,464500000.0
2009-09-10 15:40:00,1.57425,1.5744,1.57345,1.5736,523499999.0
2009-09-10 15:41:00,1.57375,1.5742,1.5735,1.5737,493200000.0
2009-09-10 15:42:00,1.5736,1.5747,1.57355,1.5737,546600000.0
2009-09-10 15:43:00,1.5737,1.57445,1.57365,1.5741,379199999.0
2009-09-10 15:44:00,1.57415,1.5744,1.57355,1.574,542400000.0
2009-09-10 15:45:00,1.57405,1.5745,1.5737,1.57425,587200000.0
2009-09-10 15:46:00,1.5743,1.575,1.57405,1.57495,661400000.0
2009-09-10 15:47:00,1.5749,1.5756,1.57485,1.5756,415600000.0
2009-09-10 15:48:00,1.57555,1.576,1.575,1.5754,396600000.0
2009-09-10 15:49:00,1.5754,1.57605,1.57515,1.576,453900000.0
2009-09-10 15:50:00,1.576,1.5763,1.57555,1.57555,664400000.0
2009-09-10 15:51:00,1.57555,1.5766,1.57525,1.57615,502900000.0
2009-09-10 15:52:00,1.5761,1.5765,1.57575,1.57605,597200000.0
2009-09-10 15:53:00,1.5761,1.57645,1.5758,1.57605,556700000.0
2009-09-10 15:54:00,1.57605,1.57675,1.5754,1.57575,436100000.0
2009-09-10 15:55:00,1.57575,1.57575,1.57495,1.57515,589700000.0
2009-09-10 15:56:00,1.5752,1.57545,1.57495,1.5751,403400000.0
2009-09-10 15:57:00,1.5751,1.57555,1.5748,1.5753,363900000.0
2009-09-10 15:58:00,1.57515,1.57515,1.5744,1.5745,175200000.0
2009-09-10 15:59:00,1.5745,1.5755,1.57445,1.57495,200800000.0
2009-09-10 16:00:00,1.57505,1.5755,1.57475,1.57515,193000000.0
2009-09-10 16:01:00,1.5752,1.57565,1.575,1.57555,200000000.0
2009-09-10 16:02:00,1.57545,1.5757,1.5748,1.5751,300000000.0
2009-09-10 16:03:00,1.5752,1.57575,1.5749,1.5752,260200000.0
2009-09-10 16:04:00,1.5752,1.5766,1.57505,1.5766,360800000.0
2009-09-10 16:05:00,1.57655,1.5772,1.5765,1.577,483300000.0
2009-09-10 16:06:00,1.57705,1.5783,1.57685,1.5779,522700000.0
2009-09-10 16:07:00,1.5779,1.5785,1.57765,1.57845,492700000.0
2009-09-10 16:08:00,1.57845,1.5787,1.5781,1.5782,419000000.0
2009-09-10 16:09:00,1.57825,1.5783,1.5774,1.57755,323200000.0
2009-09-10 16:10:00,1.57755,1.57755,1.5765,1.5766,587900000.0
2009-09-10 16:11:00,1.5767,1.5767,1.5752,1.5759,444200000.0
2009-09-10 16:12:00,1.5759,1.57615,1.57535,1.57555,395100000.0
2009-09-10 16:13:00,1.5755,1.5756,1.57505,1.57535,316600000.0
2009-09-10 16:14:00,1.57535,1.57665,1.57535,1.5763,401800000.0
2009-09-10 16:15:00,1.5763,1.57695,1.57615,1.57685,426900000.0
2009-09-10 16:16:00,1.5768,1.57775,1.5768,1.57765,216800000.0
2009-09-10 16:17:00,1.57765,1.57805,1.5774,1.5779,317000000.0
2009-09-10 16:18:00,1.57795,1.57835,1.57765,1.57765,254200000.0
2009-09-10 16:19:00,1.57765,1.5783,1.57765,1.57795,250800000.0
2009-09-10 16:20:00,1.57795,1.5783,1.57765,1.57775,325200000.0
2009-09-10 16:21:00,1.5777,1.57805,1.57755,1.57805,214600000.0
2009-09-10 16:22:00,1.578,1.57875,1.578,1.57845,408100000.0
2009-09-10 16:23:00,1.5784,1.5786,1.5779,1.5786,149000000.0
2009-09-10 16:24:00,1.57865,1.57905,1.5781,1.5784,159600000.0
2009-09-10 16:25:00,1.5784,1.5787,1.578,1.57855,134300000.0
2009-09-10 16:26:00,1.5785,1.5786,1.5783,1.5784,346200000.0
2009-09-10 16:27:00,1.5784,1.57855,1.57805,1.57825,319000000.0
2009-09-10 16:28:00,1.5782,1.57835,1.57755,1.57775,306800000.0
2009-09-10 16:29:00,1.57775,1.5778,1.57745,1.5776,185200000.0
2009-09-10 16:30:00,1.5776,1.5776,1.5771,1.57725,140000000.0
2009-09-10 16:31:00,1.57725,1.57785,1.5771,1.5775,361300000.0
2009-09-10 16:32:00,1.5775,1.5783,1.5775,1.578,461199999.0
2009-09-10 16:33:00,1.578,1.57825,1.57795,1.5781,311200000.0
2009-09-10 16:34:00,1.5781,1.5784,1.57805,1.5783,147600000.0
2009-09-10 16:35:00,1.57835,1.57835,1.57795,1.5783,330300000.0
2009-09-10 16:36:00,1.57825,1.5784,1.5774,1.5778,385800000.0
2009-09-10 16:37:00,1.5777,1.57795,1.5776,1.57765,328000000.0
2009-09-10 16:38:00,1.57765,1.57775,1.5776,1.5777,206900000.0
2009-09-10 16:39:00,1.5777,1.5782,1.57755,1.57805,425600000.0
2009-09-10 16:40:00,1.57805,1.5788,1.5779,1.5784,621800000.0
2009-09-10 16:41:00,1.57855,1.5797,1.57835,1.5796,454200000.0
2009-09-10 16:42:00,1.5796,1.57965,1.57875,1.5794,554400000.0
2009-09-10 16:43:00,1.57935,1.5794,1.5788,1.57895,645900000.0
2009-09-10 16:44:00,1.5789,1.57915,1.5788,1.57915,336799999.0
2009-09-10 16:45:00,1.57915,1.5793,1.57885,1.579,545999999.0
2009-09-10 16:46:00,1.5791,1.5791,1.5784,1.5785,112200000.0
2009-09-10 16:47:00,1.5785,1.5785,1.5776,1.5784,161000000.0
2009-09-10 16:48:00,1.5784,1.5788,1.5783,1.5787,119400000.0
2009-09-10 16:49:00,1.5787,1.5789,1.5783,1.5784,148400000.0
2009-09-10 16:50:00,1.5784,1.5785,1.5776,1.5779,523899999.0
2009-09-10 16:51:00,1.5779,1.57825,1.57775,1.57775,700200000.0
2009-09-10 16:52:00,1.5779,1.578,1.5771,1.5774,527700000.0
2009-09-10 16:53:00,1.57745,1.57805,1.5773,1.57805,390200000.0
2009-09-10 16:54:00,1.57805,1.57815,1.57785,1.5779,746400001.0
2009-09-10 16:55:00,1.5779,1.57795,1.577,1.5776,486200000.0
2009-09-10 16:56:00,1.5775,1.57785,1.5774,1.5776,310200000.0
2009-09-10 16:57:00,1.57755,1.57775,1.5769,1.5773,283800000.0
2009-09-10 16:58:00,1.5773,1.5773,1.57695,1.57695,350600000.0
2009-09-10 16:59:00,1.57695,1.57705,1.5745,1.57515,482800000.0
2009-09-10 17:00:00,1.57515,1.5762,1.57515,1.57595,554999999.0
2009-09-10 17:01:00,1.576,1.576,1.57555,1.57595,318700000.0
2009-09-10 17:02:00,1.5759,1.57605,1.5754,1.5758,465599999.0
2009-09-10 17:03:00,1.5757,1.5765,1.5757,1.5762,282900000.0
2009-09-10 17:04:00,1.57615,1.57615,1.5752,1.57565,239900000.0
2009-09-10 17:05:00,1.57565,1.5758,1.574,1.57415,540800000.0
2009-09-10 17:06:00,1.5742,1.5742,1.5724,1.5739,475600000.0
2009-09-10 17:07:00,1.5739,1.57425,1.5737,1.5742,283600000.0
2009-09-10 17:08:00,1.5741,1.57445,1.5737,1.57385,215200000.0
2009-09-10 17:09:00,1.57385,1.5743,1.5737,1.57425,230000000.0
2009-09-10 17:10:00,1.57415,1.57435,1.57365,1.57385,352200000.0
2009-09-10 17:11:00,1.57385,1.57435,1.57385,1.5743,341900000.0
2009-09-10 17:12:00,1.57435,1.5749,1.57425,1.5749,336000000.0
2009-09-10 17:13:00,1.5749,1.5749,1.57415,1.5742,411900000.0
2009-09-10 17:14:00,1.57415,1.5745,1.574,1.57435,204700000.0
2009-09-10 17:15:00,1.57435,1.5746,1.5736,1.5737,445800000.0
2009-09-10 17:16:00,1.57365,1.574,1.57345,1.57385,370400000.0
2009-09-10 17:17:00,1.5738,1.5741,1.57355,1.57395,332100000.0
2009-09-10 17:18:00,1.57395,1.57395,1.57355,1.5738,377500000.0
2009-09-10 17:19:00,1.57365,1.57385,1.57355,1.5738,343500000.0
2009-09-10 17:20:00,1.57375,1.57385,1.5731,1.5737,323599999.0
2009-09-10 17:21:00,1.5737,1.57405,1.57365,1.5737,314800000.0
2009-09-10 17:22:00,1.5737,1.57425,1.5733,1.57355,479400000.0
2009-09-10 17:23:00,1.57345,1.57375,1.573,1.57315,438800000.0
2009-09-10 17:24:00,1.5732,1.57365,1.573,1.5733,318000000.0
2009-09-10 17:25:00,1.5733,1.57375,1.57315,1.57375,417199999.0
2009-09-10 17:26:00,1.5737,1.5738,1.57325,1.57325,320400000.0
2009-09-10 17:27:00,1.57325,1.5735,1.573,1.5732,442999999.0
2009-09-10 17:28:00,1.57315,1.57385,1.57305,1.5737,323000000.0
2009-09-10 17:29:00,1.57355,1.574,1.5734,1.57385,383200000.0
2009-09-10 17:30:00,1.57385,1.57385,1.5736,1.5738,382199999.0
2009-09-10 17:31:00,1.5738,1.5739,1.57355,1.57365,226000000.0
2009-09-10 17:32:00,1.5737,1.57385,1.5733,1.57375,252900000.0
2009-09-10 17:33:00,1.57385,1.57395,1.57355,1.57355,188800000.0
2009-09-10 17:34:00,1.57355,1.5737,1.5733,1.5737,217000000.0
2009-09-10 17:35:00,1.5737,1.5738,1.57335,1.57355,270600000.0
2009-09-10 17:36:00,1.5736,1.5736,1.57275,1.5728,485599999.0
2009-09-10 17:37:00,1.57275,1.5728,1.5725,1.5727,239400000.0
2009-09-10 17:38:00,1.5727,1.57335,1.5727,1.5731,223400000.0
2009-09-10 17:39:00,1.5731,1.5733,1.57275,1.57275,348200000.0
2009-09-10 17:40:00,1.57275,1.57295,1.5725,1.57285,421800001.0
2009-09-10 17:41:00,1.57285,1.57295,1.5723,1.5726,530800000.0
2009-09-10 17:42:00,1.57255,1.5728,1.5723,1.5726,350700000.0
2009-09-10 17:43:00,1.5726,1.57345,1.5724,1.57325,213800000.0
2009-09-10 17:44:00,1.57325,1.5736,1.57315,1.57325,108000000.0
2009-09-10 17:45:00,1.57325,1.57345,1.57315,1.57335,90900000.0
2009-09-10 17:46:00,1.5733,1.5734,1.57275,1.5728,248000000.0
2009-09-10 17:47:00,1.57285,1.5736,1.5727,1.57355,270499999.0
2009-09-10 17:48:00,1.57355,1.5737,1.57305,1.5732,271600000.0
2009-09-10 17:49:00,1.57335,1.57355,1.57325,1.5734,259200000.0
2009-09-10 17:50:00,1.5734,1.57365,1.57295,1.57365,401700000.0
2009-09-10 17:51:00,1.57375,1.57395,1.57375,1.57395,54800000.0
2009-09-10 17:52:00,1.5739,1.5742,1.5736,1.5736,261000000.0
2009-09-10 17:53:00,1.5737,1.57395,1.5735,1.57395,403400000.0
2009-09-10 17:54:00,1.57395,1.57435,1.57395,1.57435,393700000.0
2009-09-10 17:55:00,1.57435,1.57445,1.574,1.57445,346200000.0
2009-09-10 17:56:00,1.5744,1.57445,1.57395,1.57415,366000000.0
2009-09-10 17:57:00,1.5741,1.57435,1.574,1.5742,361000000.0
2009-09-10 17:58:00,1.57425,1.5746,1.5742,1.5746,131200000.0
2009-09-10 17:59:00,1.5746,1.57485,1.5745,1.57485,185600000.0
2009-09-10 18:00:00,1.5748,1.5749,1.57405,1.57475,187600000.0
2009-09-10 18:01:00,1.57485,1.5749,1.5747,1.5747,165600000.0
2009-09-10 18:02:00,1.5748,1.5748,1.57445,1.5747,192900000.0
2009-09-10 18:03:00,1.57475,1.575,1.5745,1.57465,120200000.0
2009-09-10 18:04:00,1.5746,1.5749,1.5746,1.5748,88000000.0
2009-09-10 18:05:00,1.57485,1.5756,1.57485,1.57545,177500000.0
2009-09-10 18:06:00,1.57545,1.5757,1.5753,1.57565,116000000.0
2009-09-10 18:07:00,1.5757,1.57585,1.57565,1.5758,140800000.0
2009-09-10 18:08:00,1.5758,1.5759,1.5757,1.57575,219000000.0
2009-09-10 18:09:00,1.57585,1.57595,1.5756,1.57585,197000000.0
2009-09-10 18:10:00,1.57585,1.57615,1.57585,1.57605,91500000.0
2009-09-10 18:11:00,1.5761,1.57645,1.576,1.5764,147100000.0
2009-09-10 18:12:00,1.5764,1.57645,1.5758,1.57605,155700000.0
2009-09-10 18:13:00,1.57605,1.5762,1.5758,1.5761,119700000.0
2009-09-10 18:14:00,1.57605,1.57605,1.5755,1.5756,104200000.0
2009-09-10 18:15:00,1.5756,1.5766,1.5756,1.5765,104400000.0
2009-09-10 18:16:00,1.57645,1.57645,1.57605,1.5761,96100000.0
2009-09-10 18:17:00,1.5761,1.5761,1.5757,1.57575,168900000.0
2009-09-10 18:18:00,1.5758,1.57635,1.57565,1.5761,213100000.0
2009-09-10 18:19:00,1.57615,1.57625,1.57595,1.57605,114700000.0
2009-09-10 18:20:00,1.5761,1.57615,1.57565,1.5758,202200000.0
2009-09-10 18:21:00,1.5758,1.57615,1.57545,1.57615,249100000.0
2009-09-10 18:22:00,1.5762,1.5765,1.57595,1.57645,306000001.0
2009-09-10 18:23:00,1.57635,1.5765,1.57605,1.5762,214800000.0
2009-09-10 18:24:00,1.5762,1.57645,1.5761,1.5763,260200000.0
2009-09-10 18:25:00,1.5763,1.5763,1.5757,1.576,171800000.0
2009-09-10 18:26:00,1.576,1.5762,1.57505,1.57525,165500001.0
2009-09-10 18:27:00,1.57525,1.57525,1.57495,1.5751,165900000.0
2009-09-10 18:28:00,1.5751,1.5755,1.575,1.5755,186899998.0
2009-09-10 18:29:00,1.5754,1.57565,1.5752,1.57565,134000000.0
2009-09-10 18:30:00,1.57555,1.57595,1.57555,1.57565,106200000.0
2009-09-10 18:31:00,1.5757,1.57585,1.5753,1.5753,176900000.0
2009-09-10 18:32:00,1.5753,1.57555,1.5753,1.5753,64800000.0
2009-09-10 18:33:00,1.5754,1.5754,1.57525,1.5753,153700000.0
2009-09-10 18:34:00,1.5754,1.57555,1.5751,1.5751,138800000.0
2009-09-10 18:35:00,1.5754,1.5755,1.57515,1.5755,165200000.0
2009-09-10 18:36:00,1.5755,1.57565,1.57525,1.57535,209300001.0
2009-09-10 18:37:00,1.5754,1.57555,1.575,1.575,78300001.0
2009-09-10 18:38:00,1.57505,1.57525,1.5749,1.57515,96600000.0
2009-09-10 18:39:00,1.5752,1.57545,1.57515,1.57545,149600000.0
2009-09-10 18:40:00,1.5755,1.57575,1.57545,1.57545,125500000.0
2009-09-10 18:41:00,1.57545,1.57545,1.5746,1.5746,284000001.0
2009-09-10 18:42:00,1.5746,1.57485,1.5744,1.57445,101500000.0
2009-09-10 18:43:00,1.57435,1.57475,1.5742,1.5745,195700000.0
2009-09-10 18:44:00,1.57455,1.57505,1.57455,1.57475,295900000.0
2009-09-10 18:45:00,1.57475,1.57505,1.5743,1.5749,208600000.0
2009-09-10 18:46:00,1.5749,1.57575,1.57485,1.5756,291700000.0
2009-09-10 18:47:00,1.5755,1.5758,1.5754,1.57555,288000001.0
2009-09-10 18:48:00,1.57555,1.57565,1.57545,1.57545,131700000.0
2009-09-10 18:49:00,1.57545,1.5756,1.57535,1.5755,115200000.0
2009-09-10 18:50:00,1.5755,1.57565,1.57535,1.57555,201100000.0
2009-09-10 18:51:00,1.57555,1.57605,1.57535,1.5759,232400000.0
2009-09-10 18:52:00,1.57595,1.57685,1.5758,1.57675,454500000.0
2009-09-10 18:53:00,1.57675,1.57675,1.5758,1.57645,351800001.0
2009-09-10 18:54:00,1.5765,1.57685,1.5757,1.57575,533800000.0
2009-09-10 18:55:00,1.57585,1.5761,1.5757,1.5759,337100001.0
2009-09-10 18:56:00,1.5759,1.576,1.57565,1.576,406100000.0
2009-09-10 18:57:00,1.57595,1.576,1.5757,1.57595,282400000.0
2009-09-10 18:58:00,1.576,1.57665,1.576,1.5765,154500000.0
2009-09-10 18:59:00,1.5765,1.57675,1.5763,1.57675,165800000.0
2009-09-10 19:00:00,1.5767,1.5768,1.57625,1.57625,180500000.0
2009-09-10 19:01:00,1.57625,1.5771,1.57615,1.57665,304100000.0
2009-09-10 19:02:00,1.57665,1.57665,1.57595,1.57635,449800000.0
2009-09-10 19:03:00,1.57635,1.57775,1.57635,1.57735,376000000.0
2009-09-10 19:04:00,1.57745,1.5775,1.5767,1.57695,212000000.0
2009-09-10 19:05:00,1.57695,1.5771,1.5764,1.57645,332300000.0
2009-09-10 19:06:00,1.5765,1.5767,1.5757,1.5759,236200000.0
2009-09-10 19:07:00,1.5759,1.5759,1.5747,1.5756,320000000.0
2009-09-10 19:08:00,1.57565,1.57565,1.5749,1.5756,395100000.0
2009-09-10 19:09:00,1.5756,1.57635,1.5755,1.5757,494999999.0
2009-09-10 19:10:00,1.57575,1.5763,1.57555,1.57585,384500000.0
2009-09-10 19:11:00,1.5758,1.57605,1.5752,1.57565,330400000.0
2009-09-10 19:12:00,1.5757,1.57595,1.5754,1.5757,277300000.0
2009-09-10 19:13:00,1.5757,1.5758,1.5754,1.5756,372900000.0
2009-09-10 19:14:00,1.5756,1.5756,1.5753,1.57535,265600000.0
2009-09-10 19:15:00,1.5754,1.5754,1.57495,1.57495,219000000.0
2009-09-10 19:16:00,1.575,1.57525,1.57495,1.575,57500000.0
2009-09-10 19:17:00,1.575,1.57515,1.57475,1.57505,223700000.0
2009-09-10 19:18:00,1.57505,1.57515,1.5747,1.5747,294500000.0
2009-09-10 19:19:00,1.5747,1.57485,1.57455,1.5747,188300000.0
2009-09-10 19:20:00,1.5747,1.57485,1.5745,1.5746,161800000.0
2009-09-10 19:21:00,1.57455,1.57495,1.5744,1.5744,220000000.0
2009-09-10 19:22:00,1.5745,1.5749,1.5745,1.57475,215500000.0
2009-09-10 19:23:00,1.57475,1.57485,1.5746,1.57465,57900000.0
2009-09-10 19:24:00,1.57465,1.57545,1.57465,1.57545,229000000.0
2009-09-10 19:25:00,1.57545,1.5756,1.57525,1.57525,73600000.0
2009-09-10 19:26:00,1.57525,1.5755,1.5751,1.5755,82100000.0
2009-09-10 19:27:00,1.5756,1.5756,1.57515,1.5752,157400000.0
2009-09-10 19:28:00,1.5752,1.5752,1.5749,1.5749,104100000.0
2009-09-10 19:29:00,1.57495,1.5752,1.57485,1.5751,133400000.0
2009-09-10 19:30:00,1.5751,1.5753,1.57505,1.5752,43600000.0
2009-09-10 19:31:00,1.5752,1.5756,1.57505,1.5752,236500000.0
2009-09-10 19:32:00,1.57515,1.5753,1.5751,1.57525,211000000.0
2009-09-10 19:33:00,1.57525,1.5753,1.57505,1.5752,152900000.0
2009-09-10 19:34:00,1.5753,1.5754,1.5751,1.57525,105300000.0
2009-09-10 19:35:00,1.57525,1.57555,1.57525,1.5754,49300000.0
2009-09-10 19:36:00,1.5754,1.5754,1.57495,1.57525,112600000.0
2009-09-10 19:37:00,1.57525,1.5753,1.57515,1.57525,45200000.0
2009-09-10 19:38:00,1.57525,1.57555,1.57525,1.57555,96500000.0
2009-09-10 19:39:00,1.57545,1.57545,1.57485,1.5749,71100000.0
2009-09-10 19:40:00,1.5749,1.57515,1.57485,1.57485,70400000.0
2009-09-10 19:41:00,1.5749,1.57535,1.57485,1.57535,156200000.0
2009-09-10 19:42:00,1.57525,1.57575,1.5751,1.5756,290700000.0
2009-09-10 19:43:00,1.5755,1.5757,1.5755,1.57565,65100000.0
2009-09-10 19:44:00,1.5757,1.5762,1.5757,1.5761,99200000.0
2009-09-10 19:45:00,1.5761,1.5762,1.5756,1.57565,104500000.0
2009-09-10 19:46:00,1.5756,1.5757,1.5756,1.5757,51600000.0
2009-09-10 19:47:00,1.5757,1.57635,1.5757,1.57625,129100000.0
2009-09-10 19:48:00,1.5762,1.5765,1.57595,1.57615,190700000.0
2009-09-10 19:49:00,1.57615,1.5765,1.57575,1.5764,208099999.0
2009-09-10 19:50:00,1.57635,1.57665,1.57595,1.57595,331000000.0
2009-09-10 19:51:00,1.57595,1.57615,1.57495,1.57515,385300000.0
2009-09-10 19:52:00,1.57525,1.57525,1.5745,1.57475,139600000.0
2009-09-10 19:53:00,1.57485,1.5749,1.5745,1.57455,105200000.0
2009-09-10 19:54:00,1.5745,1.5747,1.57415,1.5747,176400000.0
2009-09-10 19:55:00,1.5748,1.57495,1.5746,1.5748,120300000.0
2009-09-10 19:56:00,1.57475,1.57475,1.57445,1.5746,188400000.0
2009-09-10 19:57:00,1.57465,1.5748,1.57445,1.5746,127100000.0
2009-09-10 19:58:00,1.57465,1.57515,1.5746,1.575,254900000.0
2009-09-10 19:59:00,1.57495,1.5752,1.5749,1.57505,236300000.0
2009-09-10 20:00:00,1.57505,1.57505,1.57465,1.5748,287600000.0
2009-09-10 20:01:00,1.5748,1.57505,1.57475,1.57495,77300000.0
2009-09-10 20:02:00,1.57495,1.57515,1.5749,1.57515,231200000.0
2009-09-10 20:03:00,1.57515,1.57535,1.5749,1.57515,226300000.0
2009-09-10 20:04:00,1.57515,1.57515,1.5749,1.5751,181700000.0
2009-09-10 20:05:00,1.5751,1.57515,1.5746,1.57475,238300000.0
2009-09-10 20:06:00,1.57475,1.5748,1.57435,1.5748,329199999.0
2009-09-10 20:07:00,1.5748,1.57495,1.57465,1.5747,163200000.0
2009-09-10 20:08:00,1.5747,1.5749,1.57425,1.57425,156600000.0
2009-09-10 20:09:00,1.57425,1.5746,1.5741,1.5745,292500000.0
2009-09-10 20:10:00,1.5745,1.5746,1.57415,1.57415,75400000.0
2009-09-10 20:11:00,1.5742,1.5744,1.57395,1.57435,225100000.0
2009-09-10 20:12:00,1.5742,1.5746,1.5742,1.5746,150000000.0
2009-09-10 20:13:00,1.5746,1.5748,1.574,1.57435,258600000.0
2009-09-10 20:14:00,1.57415,1.5743,1.57405,1.5742,71800000.0
2009-09-10 20:15:00,1.5742,1.57455,1.5742,1.5743,168300000.0
2009-09-10 20:16:00,1.5743,1.5746,1.57425,1.57445,88700000.0
2009-09-10 20:17:00,1.57445,1.57445,1.5743,1.57435,38900000.0
2009-09-10 20:18:00,1.57415,1.57445,1.5741,1.5743,59700000.0
2009-09-10 20:19:00,1.57435,1.57465,1.5743,1.57455,60400000.0
2009-09-10 20:20:00,1.5746,1.57465,1.5744,1.5744,111800000.0
2009-09-10 20:21:00,1.57435,1.57435,1.5741,1.5742,200900000.0
2009-09-10 20:22:00,1.5742,1.57485,1.5742,1.5744,137900000.0
2009-09-10 20:23:00,1.5744,1.57455,1.57425,1.5745,131000000.0
2009-09-10 20:24:00,1.57455,1.5748,1.5745,1.57455,74900000.0
2009-09-10 20:25:00,1.57445,1.5747,1.5744,1.5746,51700000.0
2009-09-10 20:26:00,1.57465,1.57465,1.5743,1.57435,89700000.0
2009-09-10 20:27:00,1.57435,1.5744,1.57415,1.57425,64000000.0
2009-09-10 20:28:00,1.57425,1.57445,1.57375,1.574,235300000.0
2009-09-10 20:29:00,1.57405,1.57435,1.5739,1.57425,61500000.0
2009-09-10 20:30:00,1.5742,1.5746,1.574,1.5744,246300000.0
2009-09-10 20:31:00,1.5744,1.5747,1.5739,1.57425,122800000.0
2009-09-10 20:32:00,1.5744,1.5749,1.5743,1.57445,97200000.0
2009-09-10 20:33:00,1.5746,1.5748,1.5742,1.57455,114000000.0
2009-09-10 20:34:00,1.57455,1.5751,1.57455,1.5751,111800000.0
2009-09-10 20:35:00,1.57505,1.57505,1.5747,1.5747,155800000.0
2009-09-10 20:36:00,1.57475,1.5748,1.57445,1.57455,146600000.0
2009-09-10 20:37:00,1.57455,1.5746,1.5743,1.5744,88100000.0
2009-09-10 20:38:00,1.5744,1.5744,1.57395,1.57405,36400000.0
2009-09-10 20:39:00,1.5741,1.5743,1.5741,1.5741,86500000.0
2009-09-10 20:40:00,1.5742,1.57425,1.574,1.574,30200000.0
2009-09-10 20:41:00,1.57405,1.57415,1.5739,1.57395,94600000.0
2009-09-10 20:42:00,1.57385,1.574,1.57385,1.574,35000000.0
2009-09-10 20:43:00,1.57405,1.5742,1.57405,1.5742,31500000.0
2009-09-10 20:44:00,1.5741,1.5742,1.5741,1.5742,78100000.0
2009-09-10 20:45:00,1.5742,1.5742,1.5739,1.5741,146400000.0
2009-09-10 20:46:00,1.5741,1.5742,1.574,1.5741,52600000.0
2009-09-10 20:47:00,1.5741,1.57435,1.57405,1.5743,119700000.0
2009-09-10 20:48:00,1.57395,1.57415,1.5739,1.5739,73300000.0
2009-09-10 20:49:00,1.5739,1.5741,1.57385,1.5741,60400000.0
2009-09-10 20:50:00,1.5741,1.5742,1.5738,1.5741,97500000.0
2009-09-10 20:51:00,1.5741,1.5743,1.57395,1.5741,66400000.0
2009-09-10 20:52:00,1.5741,1.5742,1.57395,1.5741,60600000.0
2009-09-10 20:53:00,1.5741,1.57435,1.5741,1.5742,54100000.0
2009-09-10 20:54:00,1.5742,1.5742,1.5738,1.57405,82700000.0
2009-09-10 20:55:00,1.57405,1.57415,1.57395,1.57405,21600000.0
2009-09-10 20:56:00,1.5741,1.5742,1.574,1.5742,39100000.0
2009-09-10 20:57:00,1.5742,1.5742,1.57395,1.57395,68700000.0
2009-09-10 20:58:00,1.57395,1.57405,1.57365,1.57405,63600000.0
2009-09-10 20:59:00,1.5738,1.5739,1.5733,1.5733,95300000.0
2009-09-10 21:00:00,1.5733,1.57345,1.57325,1.57325,181400000.0
2009-09-10 21:01:00,1.57325,1.5738,1.57325,1.5738,45700000.0
2009-09-10 21:02:00,1.5738,1.57395,1.5728,1.5731,120700000.0
2009-09-10 21:03:00,1.5731,1.57325,1.57295,1.5732,63600000.0
2009-09-10 21:04:00,1.5731,1.5732,1.57275,1.57275,50400000.0
2009-09-10 21:05:00,1.5728,1.57325,1.5728,1.5729,109500000.0
2009-09-10 21:06:00,1.57295,1.57345,1.57285,1.57325,118900000.0
2009-09-10 21:07:00,1.5733,1.57345,1.57305,1.5733,84300000.0
2009-09-10 21:08:00,1.57335,1.5736,1.57305,1.5732,76200000.0
2009-09-10 21:09:00,1.57325,1.57365,1.57315,1.5732,164900000.0
2009-09-10 21:10:00,1.5732,1.5736,1.573,1.5734,121000000.0
2009-09-10 21:11:00,1.5734,1.5736,1.57325,1.5736,108800000.0
2009-09-10 21:12:00,1.57345,1.57375,1.5734,1.5736,147100000.0
2009-09-10 21:13:00,1.5737,1.574,1.5737,1.574,29400000.0
2009-09-10 21:14:00,1.57395,1.57425,1.5739,1.574,87300000.0
2009-09-10 21:15:00,1.574,1.5741,1.57375,1.57375,52200000.0
2009-09-10 21:16:00,1.57385,1.57405,1.57355,1.5736,114600000.0
2009-09-10 21:17:00,1.57365,1.57365,1.57325,1.57335,113600000.0
2009-09-10 21:18:00,1.57335,1.5735,1.57315,1.5735,46400000.0
2009-09-10 21:19:00,1.5735,1.57355,1.573,1.573,50600000.0
2009-09-10 21:20:00,1.573,1.5733,1.573,1.5733,13200000.0
2009-09-10 21:21:00,1.57345,1.5735,1.57325,1.5733,106000000.0
2009-09-10 21:22:00,1.57325,1.57365,1.5732,1.5736,72800000.0
2009-09-10 21:23:00,1.5736,1.5737,1.5735,1.5735,63000000.0
2009-09-10 21:24:00,1.5735,1.5736,1.57315,1.5733,99100000.0
2009-09-10 21:25:00,1.5732,1.57335,1.57315,1.57315,32200000.0
2009-09-10 21:26:00,1.57315,1.57315,1.57305,1.57305,55000000.0
2009-09-10 21:27:00,1.5732,1.5732,1.57305,1.57305,29700000.0
2009-09-10 21:28:00,1.57305,1.57315,1.57305,1.57305,69800000.0
2009-09-10 21:29:00,1.57315,1.5733,1.5729,1.57295,180900000.0
2009-09-10 21:30:00,1.57295,1.57315,1.5726,1.5726,196500000.0
2009-09-10 21:31:00,1.57265,1.573,1.5726,1.573,25100000.0
2009-09-10 21:32:00,1.573,1.573,1.57225,1.5724,110400000.0
2009-09-10 21:33:00,1.57245,1.57275,1.57245,1.5727,91100000.0
2009-09-10 21:34:00,1.57275,1.57295,1.5726,1.5728,230800000.0
2009-09-10 21:35:00,1.5727,1.5727,1.57255,1.57255,51400000.0
2009-09-10 21:36:00,1.5725,1.57255,1.5722,1.5724,108200000.0
2009-09-10 21:37:00,1.57235,1.57245,1.57235,1.5724,12800000.0
2009-09-10 21:38:00,1.57235,1.5724,1.57205,1.5722,69600000.0
2009-09-10 21:39:00,1.57225,1.57225,1.572,1.57215,66600000.0
2009-09-10 21:40:00,1.57215,1.5725,1.57215,1.57245,65500000.0
2009-09-10 21:41:00,1.5725,1.57265,1.5723,1.57265,39900000.0
2009-09-10 21:42:00,1.5726,1.57285,1.57255,1.57265,110800000.0
2009-09-10 21:43:00,1.5726,1.57265,1.57245,1.57265,92500000.0
2009-09-10 21:44:00,1.5727,1.57275,1.57235,1.57255,186300000.0
2009-09-10 21:45:00,1.57245,1.57265,1.57245,1.57265,144800000.0
2009-09-10 21:46:00,1.57265,1.57275,1.57265,1.57275,162600000.0
2009-09-10 21:47:00,1.57275,1.5729,1.57265,1.5729,73400000.0
2009-09-10 21:48:00,1.5729,1.5729,1.5721,1.57245,122400000.0
2009-09-10 21:49:00,1.57245,1.57265,1.57225,1.57255,106000000.0
2009-09-10 21:50:00,1.57255,1.57275,1.57205,1.57245,160300000.0
2009-09-10 21:51:00,1.57235,1.57245,1.57205,1.5722,108400000.0
2009-09-10 21:52:00,1.57225,1.5724,1.57225,1.57235,41800000.0
2009-09-10 21:53:00,1.57235,1.5724,1.5723,1.5724,12600000.0
2009-09-10 21:54:00,1.5724,1.5726,1.57225,1.57245,123800000.0
2009-09-10 21:55:00,1.57245,1.5727,1.57235,1.5724,153500000.0
2009-09-10 21:56:00,1.5724,1.5729,1.5724,1.5729,30500000.0
2009-09-10 21:57:00,1.57295,1.57295,1.57245,1.57245,31200000.0
2009-09-10 21:58:00,1.57245,1.57285,1.57245,1.5726,219100000.0
2009-09-10 21:59:00,1.57265,1.57275,1.5725,1.5725,30900000.0
2009-09-10 22:00:00,1.57245,1.5728,1.57235,1.5728,170600000.0
2009-09-10 22:01:00,1.57285,1.57305,1.57245,1.573,90900000.0
2009-09-10 22:02:00,1.57295,1.57315,1.57285,1.573,64100000.0
2009-09-10 22:03:00,1.573,1.5731,1.5729,1.573,37400000.0
2009-09-10 22:04:00,1.573,1.57315,1.5728,1.5731,102100000.0
2009-09-10 22:05:00,1.5731,1.5732,1.573,1.5732,56500000.0
2009-09-10 22:06:00,1.5731,1.5734,1.573,1.5734,35500000.0
2009-09-10 22:07:00,1.5737,1.57465,1.5734,1.5734,192100000.0
2009-09-10 22:08:00,1.57355,1.57355,1.57315,1.57325,93600000.0
2009-09-10 22:09:00,1.5733,1.57405,1.57325,1.57405,29300000.0
2009-09-10 22:10:00,1.574,1.5741,1.5732,1.57345,130300000.0
2009-09-10 22:11:00,1.57335,1.57345,1.5727,1.5727,80200000.0
2009-09-10 22:12:00,1.57275,1.5733,1.57275,1.5733,49900000.0
2009-09-10 22:13:00,1.5733,1.5734,1.5732,1.5733,29700000.0
2009-09-10 22:14:00,1.5733,1.5734,1.5731,1.5734,18200000.0
2009-09-10 22:15:00,1.5734,1.57355,1.5734,1.57355,20000000.0
2009-09-10 22:16:00,1.5735,1.57355,1.573,1.573,15300000.0
2009-09-10 22:17:00,1.57305,1.57305,1.57235,1.5724,69600000.0
2009-09-10 22:18:00,1.57235,1.5725,1.57225,1.5724,52500000.0
2009-09-10 22:19:00,1.5724,1.57245,1.57235,1.57235,9700000.0
2009-09-10 22:20:00,1.57235,1.5724,1.57225,1.57225,21000000.0
2009-09-10 22:21:00,1.57225,1.57235,1.57225,1.57225,25100000.0
2009-09-10 22:22:00,1.57225,1.57245,1.57225,1.57245,27800000.0
2009-09-10 22:23:00,1.57245,1.57245,1.57245,1.57245,7000000.0
2009-09-10 22:24:00,1.57245,1.57245,1.57225,1.57225,23900000.0
2009-09-10 22:25:00,1.57225,1.57235,1.57225,1.57235,33000000.0
2009-09-10 22:26:00,1.57235,1.57235,1.57225,1.57235,39400000.0
2009-09-10 22:27:00,1.57235,1.5728,1.5721,1.5727,75900000.0
2009-09-10 22:28:00,1.57265,1.57265,1.5723,1.5724,19200000.0
2009-09-10 22:29:00,1.5723,1.5724,1.57215,1.5722,26600000.0
2009-09-10 22:30:00,1.5721,1.57215,1.57205,1.57205,45600000.0
2009-09-10 22:31:00,1.57205,1.57245,1.57195,1.5724,49600000.0
2009-09-10 22:32:00,1.5724,1.5724,1.5722,1.5722,78400000.0
2009-09-10 22:33:00,1.5722,1.5722,1.5717,1.572,87800000.0
2009-09-10 22:34:00,1.57205,1.5721,1.5719,1.57205,27200000.0
2009-09-10 22:35:00,1.572,1.57205,1.57075,1.57115,112600000.0
2009-09-10 22:36:00,1.5713,1.57165,1.571,1.57145,84400000.0
2009-09-10 22:37:00,1.57145,1.5717,1.57135,1.57155,43200000.0
2009-09-10 22:38:00,1.57155,1.5717,1.57135,1.5714,19200000.0
2009-09-10 22:39:00,1.5714,1.57155,1.5712,1.5713,30800000.0
2009-09-10 22:40:00,1.5712,1.5712,1.5705,1.57095,134300000.0
2009-09-10 22:41:00,1.5708,1.57095,1.5707,1.5707,24900000.0
2009-09-10 22:42:00,1.57065,1.57095,1.57055,1.5709,51400000.0
2009-09-10 22:43:00,1.5709,1.5712,1.5709,1.57095,30600000.0
2009-09-10 22:44:00,1.57095,1.57115,1.57095,1.57115,16600000.0
2009-09-10 22:45:00,1.57115,1.57115,1.5705,1.57075,57500000.0
2009-09-10 22:46:00,1.5708,1.571,1.5708,1.5709,18900000.0
2009-09-10 22:47:00,1.5707,1.5707,1.5707,1.5707,4800000.0
2009-09-10 22:48:00,1.5707,1.5709,1.5707,1.5709,61400000.0
2009-09-10 22:49:00,1.571,1.57105,1.57085,1.57085,43600000.0
2009-09-10 22:50:00,1.57085,1.57085,1.5708,1.57085,15800000.0
2009-09-10 22:51:00,1.57085,1.5713,1.5707,1.571,56700000.0
2009-09-10 22:52:00,1.57105,1.57105,1.5709,1.57105,24000000.0
2009-09-10 22:53:00,1.5711,1.57115,1.57085,1.57095,16400000.0
2009-09-10 22:54:00,1.5709,1.57135,1.57085,1.57105,54400000.0
2009-09-10 22:55:00,1.5711,1.57155,1.5711,1.57155,26400000.0
2009-09-10 22:56:00,1.5716,1.5716,1.571,1.571,50200000.0
2009-09-10 22:57:00,1.57105,1.5711,1.5708,1.5709,140600000.0
2009-09-10 22:58:00,1.57105,1.5712,1.57065,1.57075,66800000.0
2009-09-10 22:59:00,1.57075,1.5708,1.57,1.5703,103800000.0
2009-09-10 23:00:00,1.57025,1.5705,1.57005,1.5703,23000000.0
2009-09-10 23:01:00,1.56992,1.5702,1.56971,1.56991,37000000.0
2009-09-10 23:02:00,1.57025,1.57055,1.57,1.5705,37000000.0
2009-09-10 23:03:00,1.57045,1.5708,1.57045,1.5706,40400000.0
2009-09-10 23:04:00,1.5706,1.57065,1.57055,1.57055,8300000.0
2009-09-10 23:05:00,1.57055,1.5707,1.57055,1.5706,43600000.0
2009-09-10 23:06:00,1.5707,1.57075,1.5705,1.57075,14000000.0
2009-09-10 23:07:00,1.57075,1.57085,1.57075,1.57085,7000000.0
2009-09-10 23:08:00,1.5707,1.57075,1.5706,1.5706,14500000.0
2009-09-10 23:09:00,1.57065,1.57065,1.5705,1.5706,25200000.0
2009-09-10 23:10:00,1.57065,1.57075,1.57055,1.57055,38400000.0
2009-09-10 23:11:00,1.5706,1.5706,1.5705,1.5705,25000000.0
2009-09-10 23:12:00,1.5705,1.5705,1.5705,1.5705,36300000.0
2009-09-10 23:13:00,1.5705,1.57055,1.5705,1.57055,18300000.0
2009-09-10 23:14:00,1.57065,1.57065,1.57035,1.5704,13300000.0
2009-09-10 23:15:00,1.5703,1.5703,1.57015,1.57025,43800000.0
2009-09-10 23:16:00,1.57025,1.5703,1.57025,1.5703,15400000.0
2009-09-10 23:17:00,1.5703,1.57045,1.5703,1.57045,14200000.0
2009-09-10 23:18:00,1.57045,1.57045,1.57025,1.5704,6600000.0
2009-09-10 23:19:00,1.5705,1.5705,1.57025,1.5704,24800000.0
2009-09-10 23:20:00,1.57045,1.5706,1.57045,1.57045,28900000.0
2009-09-10 23:21:00,1.57045,1.57055,1.5704,1.57055,38800000.0
2009-09-10 23:22:00,1.57045,1.57055,1.57045,1.57055,14800000.0
2009-09-10 23:23:00,1.57045,1.57055,1.57045,1.57055,8400000.0
2009-09-10 23:24:00,1.57055,1.5707,1.57045,1.5706,19000000.0
2009-09-10 23:25:00,1.5707,1.5707,1.57045,1.57045,17400000.0
2009-09-10 23:26:00,1.5706,1.5707,1.5705,1.5707,14600000.0
2009-09-10 23:27:00,1.5706,1.5708,1.5706,1.5707,8200000.0
2009-09-10 23:28:00,1.5707,1.5707,1.5706,1.5707,10800000.0
2009-09-10 23:29:00,1.57065,1.5707,1.57055,1.5706,19000000.0
2009-09-10 23:30:00,1.5707,1.5712,1.5705,1.5709,37800000.0
2009-09-10 23:31:00,1.5709,1.571,1.57065,1.57095,61300000.0
2009-09-10 23:32:00,1.57095,1.57095,1.57055,1.57055,22100000.0
2009-09-10 23:33:00,1.57055,1.5708,1.5705,1.5705,27300000.0
2009-09-10 23:34:00,1.5705,1.5707,1.5704,1.57045,82000000.0
2009-09-10 23:35:00,1.57045,1.5707,1.57035,1.57055,42800000.0
2009-09-10 23:36:00,1.57055,1.57095,1.57025,1.57055,98400000.0
2009-09-10 23:37:00,1.57055,1.57065,1.57015,1.5704,69800000.0
2009-09-10 23:38:00,1.5705,1.5707,1.5703,1.5703,37200000.0
2009-09-10 23:39:00,1.57035,1.5707,1.5703,1.5704,45600000.0
2009-09-10 23:40:00,1.5704,1.5704,1.5701,1.5704,34800000.0
2009-09-10 23:41:00,1.57035,1.5704,1.57035,1.5704,58200000.0
2009-09-10 23:42:00,1.5704,1.5705,1.57035,1.5704,29100000.0
2009-09-10 23:43:00,1.5704,1.5704,1.56955,1.5699,35400000.0
2009-09-10 23:44:00,1.57,1.57055,1.5699,1.57005,55400000.0
2009-09-10 23:45:00,1.56995,1.5702,1.56995,1.5701,24300000.0
2009-09-10 23:46:00,1.5701,1.5702,1.5695,1.56995,93100000.0
2009-09-10 23:47:00,1.57005,1.5703,1.5699,1.57,20200000.0
2009-09-10 23:48:00,1.57005,1.5701,1.57005,1.5701,3800000.0
2009-09-10 23:49:00,1.5701,1.5702,1.57005,1.57015,14800000.0
2009-09-10 23:50:00,1.57035,1.5704,1.57,1.5701,28600000.0
2009-09-10 23:51:00,1.57015,1.5703,1.57005,1.5701,28300000.0
2009-09-10 23:52:00,1.57015,1.5703,1.57005,1.5703,11600000.0
2009-09-10 23:53:00,1.5703,1.5705,1.5702,1.5702,9900000.0
2009-09-10 23:54:00,1.57025,1.5704,1.5702,1.5704,7800000.0
2009-09-10 23:55:00,1.5703,1.5703,1.5703,1.5703,17600000.0
2009-09-10 23:56:00,1.5703,1.57055,1.5702,1.57045,19800000.0
2009-09-10 23:57:00,1.57055,1.57055,1.56995,1.5702,22200000.0
2009-09-10 23:58:00,1.5702,1.57115,1.5702,1.5706,27400000.0
2009-09-10 23:59:00,1.57075,1.5713,1.57075,1.57115,37900000.0
2009-09-11 00:00:00,1.57105,1.57125,1.57045,1.5709,24200000.0
2009-09-11 00:01:00,1.571,1.57105,1.57085,1.57095,36600000.0
2009-09-11 00:02:00,1.57095,1.57115,1.5705,1.57055,40800000.0
2009-09-11 00:03:00,1.57045,1.57135,1.57045,1.5707,45900000.0
2009-09-11 00:04:00,1.5707,1.57095,1.57045,1.5706,29600000.0
2009-09-11 00:05:00,1.5707,1.5709,1.5707,1.5707,16000000.0
2009-09-11 00:06:00,1.57075,1.57085,1.57075,1.57085,8000000.0
2009-09-11 00:07:00,1.57085,1.57105,1.57085,1.57095,12000000.0
2009-09-11 00:08:00,1.57095,1.57095,1.57085,1.57085,9000000.0
2009-09-11 00:09:00,1.57085,1.57085,1.57085,1.57085,1000000.0
2009-09-11 00:10:00,1.57085,1.57085,1.57085,1.57085,1000000.0
2009-09-11 00:11:00,1.57085,1.57085,1.57065,1.57085,14000000.0
2009-09-11 00:12:00,1.57085,1.571,1.5707,1.571,24400000.0
2009-09-11 00:13:00,1.5709,1.57095,1.5709,1.57095,11000000.0
2009-09-11 00:14:00,1.5709,1.57105,1.5709,1.57105,13600000.0
2009-09-11 00:15:00,1.571,1.57105,1.5709,1.57105,16000000.0
2009-09-11 00:16:00,1.57105,1.57105,1.57105,1.57105,7000000.0
2009-09-11 00:17:00,1.57105,1.57105,1.57105,1.57105,8000000.0
2009-09-11 00:18:00,1.57062,1.57062,1.57059,1.57059,6000000.0
2009-09-11 00:19:00,1.57105,1.57105,1.571,1.571,6000000.0
2009-09-11 00:20:00,1.571,1.57125,1.571,1.57115,24000000.0
2009-09-11 00:21:00,1.57115,1.5713,1.5711,1.5712,42400000.0
2009-09-11 00:22:00,1.5712,1.5712,1.57115,1.5712,17600000.0
2009-09-11 00:23:00,1.5712,1.5712,1.57085,1.5712,9000000.0
2009-09-11 00:24:00,1.57125,1.57145,1.57125,1.57145,10600000.0
2009-09-11 00:25:00,1.57145,1.57145,1.5713,1.5713,3400000.0
2009-09-11 00:26:00,1.57125,1.5714,1.57105,1.57135,32000000.0
2009-09-11 00:27:00,1.5713,1.57135,1.5712,1.57135,12200000.0
2009-09-11 00:28:00,1.5712,1.57135,1.5712,1.57135,21400000.0
2009-09-11 00:29:00,1.5713,1.5714,1.57115,1.57125,37800000.0
2009-09-11 00:30:00,1.5712,1.57125,1.5712,1.5712,14000000.0
2009-09-11 00:31:00,1.57125,1.57135,1.57125,1.5713,8800000.0
2009-09-11 00:32:00,1.5713,1.57145,1.57125,1.5713,26600000.0
2009-09-11 00:33:00,1.5713,1.57135,1.5713,1.57135,11600000.0
2009-09-11 00:34:00,1.5713,1.5713,1.5712,1.57125,14800000.0
2009-09-11 00:35:00,1.5712,1.5712,1.5712,1.5712,1600000.0
2009-09-11 00:36:00,1.57135,1.57135,1.5712,1.5712,7400000.0
2009-09-11 00:37:00,1.5711,1.5711,1.5711,1.5711,2400000.0
2009-09-11 00:38:00,1.5712,1.5712,1.5711,1.5711,9800000.0
2009-09-11 00:39:00,1.57115,1.5712,1.57095,1.57095,13200000.0
2009-09-11 00:40:00,1.57095,1.5712,1.57085,1.57095,27600000.0
2009-09-11 00:41:00,1.57085,1.5711,1.57085,1.5711,6000000.0
2009-09-11 00:42:00,1.5711,1.5711,1.5708,1.5708,5000000.0
2009-09-11 00:43:00,1.5707,1.5708,1.5707,1.57075,9800000.0
2009-09-11 00:44:00,1.5708,1.5708,1.5707,1.5708,25800000.0
2009-09-11 00:45:00,1.5707,1.57085,1.5707,1.57085,9200000.0
2009-09-11 00:46:00,1.57085,1.571,1.57085,1.57085,26000000.0
2009-09-11 00:47:00,1.57095,1.57095,1.5709,1.5709,5600000.0
2009-09-11 00:48:00,1.5709,1.57105,1.5709,1.571,8800000.0
2009-09-11 00:49:00,1.571,1.5711,1.571,1.5711,7000000.0
2009-09-11 00:50:00,1.5711,1.5713,1.57105,1.5711,24600000.0
2009-09-11 00:51:00,1.5711,1.5711,1.57095,1.57095,4400000.0
2009-09-11 00:52:00,1.5709,1.571,1.5709,1.571,9200000.0
2009-09-11 00:53:00,1.571,1.57145,1.571,1.5714,18800000.0
2009-09-11 00:54:00,1.5714,1.5715,1.571,1.5712,40100000.0
2009-09-11 00:55:00,1.5712,1.57135,1.57105,1.5712,22000000.0
2009-09-11 00:56:00,1.5713,1.5713,1.5712,1.5712,25600000.0
2009-09-11 00:57:00,1.57115,1.5712,1.57105,1.5712,7800000.0
2009-09-11 00:58:00,1.5713,1.5716,1.5713,1.5715,36800000.0
2009-09-11 00:59:00,1.5715,1.5715,1.5708,1.57085,30000000.0
2009-09-11 01:00:00,1.57085,1.57085,1.5705,1.57085,43400000.0
2009-09-11 01:01:00,1.57085,1.57085,1.5706,1.5707,18600000.0
2009-09-11 01:02:00,1.5708,1.5708,1.57045,1.57055,11800000.0
2009-09-11 01:03:00,1.5705,1.5706,1.5705,1.57055,13000000.0
2009-09-11 01:04:00,1.57055,1.5707,1.5705,1.5706,22800000.0
2009-09-11 01:05:00,1.5706,1.57085,1.5706,1.5707,15800000.0
2009-09-11 01:06:00,1.5707,1.5707,1.5706,1.5706,14800000.0
2009-09-11 01:07:00,1.5706,1.5706,1.57035,1.57035,16600000.0
2009-09-11 01:08:00,1.5704,1.5705,1.57035,1.5704,10000000.0
2009-09-11 01:09:00,1.57035,1.5704,1.5703,1.5704,7600000.0
2009-09-11 01:10:00,1.57045,1.5705,1.5704,1.5705,16600000.0
2009-09-11 01:11:00,1.5705,1.5708,1.57045,1.57075,38000000.0
2009-09-11 01:12:00,1.5708,1.5708,1.57055,1.57055,35000000.0
2009-09-11 01:13:00,1.57055,1.5708,1.57055,1.5708,27800000.0
2009-09-11 01:14:00,1.57075,1.5708,1.57075,1.5708,3800000.0
2009-09-11 01:15:00,1.57085,1.57095,1.57075,1.57085,16200000.0
2009-09-11 01:16:00,1.5709,1.57105,1.57085,1.57105,21600000.0
2009-09-11 01:17:00,1.57105,1.57115,1.57085,1.5709,29600000.0
2009-09-11 01:18:00,1.5709,1.5709,1.5708,1.5709,31600000.0
2009-09-11 01:19:00,1.57085,1.5709,1.57085,1.57085,12600000.0
2009-09-11 01:20:00,1.5709,1.5709,1.57075,1.57075,18600000.0
2009-09-11 01:21:00,1.57075,1.57075,1.57075,1.57075,3000000.0
2009-09-11 01:22:00,1.57075,1.57085,1.57075,1.57075,20000000.0
2009-09-11 01:23:00,1.57075,1.57105,1.57075,1.57105,17400000.0
2009-09-11 01:24:00,1.571,1.571,1.57085,1.571,19000000.0
2009-09-11 01:25:00,1.571,1.5711,1.57095,1.57105,17800000.0
2009-09-11 01:26:00,1.571,1.57105,1.5709,1.571,16600000.0
2009-09-11 01:27:00,1.571,1.5712,1.5705,1.57095,57200000.0
2009-09-11 01:28:00,1.57095,1.57095,1.5707,1.57095,16400000.0
2009-09-11 01:29:00,1.57105,1.5712,1.57105,1.5712,8400000.0
2009-09-11 01:30:00,1.57125,1.5713,1.5712,1.5712,12300000.0
2009-09-11 01:31:00,1.5712,1.5714,1.57115,1.5713,22000000.0
2009-09-11 01:32:00,1.57125,1.57155,1.57095,1.57135,63600000.0
2009-09-11 01:33:00,1.5714,1.57155,1.57115,1.57135,54000000.0
2009-09-11 01:34:00,1.5713,1.57145,1.5711,1.5713,30500000.0
2009-09-11 01:35:00,1.57135,1.57135,1.57125,1.57135,11800000.0
2009-09-11 01:36:00,1.57135,1.57135,1.57135,1.57135,1000000.0
2009-09-11 01:37:00,1.5713,1.57145,1.5713,1.57135,15000000.0
2009-09-11 01:38:00,1.5714,1.5718,1.5714,1.5715,56200000.0
2009-09-11 01:39:00,1.57155,1.57175,1.5715,1.5717,18200000.0
2009-09-11 01:40:00,1.57185,1.57185,1.57165,1.57165,17800000.0
2009-09-11 01:41:00,1.5717,1.5717,1.57165,1.57165,3000000.0
2009-09-11 01:42:00,1.5715,1.5715,1.5715,1.5715,7200000.0
2009-09-11 01:43:00,1.5716,1.57175,1.5716,1.57175,9200000.0
2009-09-11 01:44:00,1.5716,1.5716,1.5716,1.5716,3200000.0
2009-09-11 01:45:00,1.57175,1.57175,1.5715,1.57165,23900000.0
2009-09-11 01:46:00,1.5717,1.57175,1.5717,1.57175,8000000.0
2009-09-11 01:47:00,1.57175,1.57175,1.57175,1.57175,4000000.0
2009-09-11 01:48:00,1.57175,1.57175,1.57165,1.57175,13000000.0
2009-09-11 01:49:00,1.57175,1.57175,1.57175,1.57175,9000000.0
2009-09-11 01:50:00,1.57175,1.572,1.5715,1.5715,37700000.0
2009-09-11 01:51:00,1.5715,1.5715,1.5714,1.57145,18000000.0
2009-09-11 01:52:00,1.5714,1.57145,1.5714,1.57145,9000000.0
2009-09-11 01:53:00,1.57145,1.5715,1.5713,1.57135,25700000.0
2009-09-11 01:54:00,1.57135,1.57145,1.5712,1.57145,8400000.0
2009-09-11 01:55:00,1.57145,1.5716,1.5714,1.5715,18800000.0
2009-09-11 01:56:00,1.57155,1.57185,1.57135,1.5715,15600000.0
2009-09-11 01:57:00,1.5715,1.5715,1.5715,1.5715,1000000.0
2009-09-11 01:58:00,1.5715,1.5715,1.5713,1.5713,22600000.0
2009-09-11 01:59:00,1.57135,1.5715,1.5713,1.5715,18800000.0
2009-09-11 02:00:00,1.5715,1.57165,1.5711,1.5711,31400000.0
2009-09-11 02:01:00,1.571,1.571,1.57045,1.57055,43800000.0
2009-09-11 02:02:00,1.57065,1.57075,1.5706,1.57065,39800000.0
2009-09-11 02:03:00,1.5706,1.571,1.57015,1.57045,60800000.0
2009-09-11 02:04:00,1.57045,1.57045,1.5704,1.5704,5000000.0
2009-09-11 02:05:00,1.5703,1.5704,1.5703,1.5704,5200000.0
2009-09-11 02:06:00,1.5704,1.57075,1.5704,1.57065,38600000.0
2009-09-11 02:07:00,1.57065,1.57065,1.5704,1.5704,25000000.0
2009-09-11 02:08:00,1.57045,1.57055,1.57035,1.57045,41000000.0
2009-09-11 02:09:00,1.5705,1.57055,1.57035,1.57035,36900000.0
2009-09-11 02:10:00,1.57035,1.57055,1.5702,1.5702,59100000.0
2009-09-11 02:11:00,1.5702,1.5702,1.5702,1.5702,4800000.0
2009-09-11 02:12:00,1.57015,1.57025,1.5701,1.57025,72200000.0
2009-09-11 02:13:00,1.57025,1.57035,1.57025,1.57025,31800000.0
2009-09-11 02:14:00,1.5703,1.5703,1.57025,1.57025,4500000.0
2009-09-11 02:15:00,1.5703,1.57045,1.57025,1.57035,18500000.0
2009-09-11 02:16:00,1.57045,1.57075,1.57035,1.57075,25200000.0
2009-09-11 02:17:00,1.5704,1.5704,1.5703,1.5703,3000000.0
2009-09-11 02:18:00,1.57035,1.57035,1.57035,1.57035,1600000.0
2009-09-11 02:19:00,1.5703,1.5706,1.5703,1.5706,22200000.0
2009-09-11 02:20:00,1.57065,1.57065,1.5705,1.57065,12200000.0
2009-09-11 02:21:00,1.57065,1.5708,1.57065,1.57065,40100000.0
2009-09-11 02:22:00,1.5707,1.57105,1.5707,1.57095,43800000.0
2009-09-11 02:23:00,1.57095,1.5714,1.57095,1.57115,43200000.0
2009-09-11 02:24:00,1.57135,1.5715,1.5713,1.5713,23000000.0
2009-09-11 02:25:00,1.57145,1.5718,1.57125,1.5716,33500000.0
2009-09-11 02:26:00,1.5716,1.5718,1.57155,1.57175,30300000.0
2009-09-11 02:27:00,1.5719,1.57195,1.57155,1.57195,64300000.0
2009-09-11 02:28:00,1.5719,1.57205,1.57185,1.57205,40300000.0
2009-09-11 02:29:00,1.57205,1.5721,1.5718,1.5719,25500000.0
2009-09-11 02:30:00,1.57185,1.572,1.5714,1.5714,28200000.0
2009-09-11 02:31:00,1.57135,1.5716,1.57135,1.57145,17900000.0
2009-09-11 02:32:00,1.57145,1.57155,1.5713,1.57145,15300000.0
2009-09-11 02:33:00,1.57145,1.5715,1.5712,1.5713,23700000.0
2009-09-11 02:34:00,1.5713,1.57135,1.5713,1.5713,4700000.0
2009-09-11 02:35:00,1.5713,1.5714,1.5712,1.57135,23400000.0
2009-09-11 02:36:00,1.5714,1.57155,1.57135,1.5714,31500000.0
2009-09-11 02:37:00,1.57145,1.57155,1.5714,1.57145,23000000.0
2009-09-11 02:38:00,1.57145,1.5716,1.57135,1.57155,14300000.0
2009-09-11 02:39:00,1.57155,1.572,1.57145,1.572,34600000.0
2009-09-11 02:40:00,1.5719,1.572,1.57175,1.5719,20000000.0
2009-09-11 02:41:00,1.572,1.572,1.5718,1.5719,20200000.0
2009-09-11 02:42:00,1.5718,1.5719,1.5718,1.5718,5000000.0
2009-09-11 02:43:00,1.5719,1.5719,1.5718,1.5718,6000000.0
2009-09-11 02:44:00,1.57141,1.57141,1.57137,1.57141,7000000.0
2009-09-11 02:45:00,1.57165,1.5718,1.57165,1.57165,7000000.0
2009-09-11 02:46:00,1.5718,1.5718,1.57165,1.57175,4000000.0
2009-09-11 02:47:00,1.5715,1.5716,1.5715,1.5715,22600000.0
2009-09-11 02:48:00,1.57145,1.57145,1.57145,1.57145,1600000.0
2009-09-11 02:49:00,1.5714,1.5715,1.57135,1.5715,13000000.0
2009-09-11 02:50:00,1.57155,1.5717,1.57145,1.57165,16800000.0
2009-09-11 02:51:00,1.57155,1.57155,1.57145,1.57155,14000000.0
2009-09-11 02:52:00,1.57145,1.57175,1.57145,1.57165,17600000.0
2009-09-11 02:53:00,1.5716,1.57165,1.5715,1.5716,11000000.0
2009-09-11 02:54:00,1.57165,1.57165,1.5713,1.57145,46800000.0
2009-09-11 02:55:00,1.5714,1.5714,1.57115,1.57115,29000000.0
2009-09-11 02:56:00,1.57125,1.57145,1.57115,1.5712,21900000.0
2009-09-11 02:57:00,1.57125,1.5714,1.5709,1.57105,46700000.0
2009-09-11 02:58:00,1.57105,1.5715,1.571,1.57125,120000000.0
2009-09-11 02:59:00,1.57125,1.5715,1.5711,1.5713,71700000.0
2009-09-11 03:00:00,1.5714,1.57185,1.5711,1.5712,63200000.0
2009-09-11 03:01:00,1.57125,1.57125,1.5711,1.5711,17600000.0
2009-09-11 03:02:00,1.5711,1.5712,1.5711,1.5712,17400000.0
2009-09-11 03:03:00,1.5712,1.5713,1.57105,1.57115,70200000.0
2009-09-11 03:04:00,1.5712,1.5713,1.5711,1.5712,65200000.0
2009-09-11 03:05:00,1.5712,1.5713,1.57085,1.5711,21800000.0
2009-09-11 03:06:00,1.57105,1.5714,1.57105,1.5714,31200000.0
2009-09-11 03:07:00,1.57155,1.5716,1.5714,1.5715,14400000.0
2009-09-11 03:08:00,1.57145,1.57145,1.5712,1.5714,28500000.0
2009-09-11 03:09:00,1.57135,1.5714,1.5713,1.57135,6000000.0
2009-09-11 03:10:00,1.5714,1.5714,1.5713,1.5713,11800000.0
2009-09-11 03:11:00,1.57125,1.57135,1.57125,1.57135,3000000.0
2009-09-11 03:12:00,1.5714,1.57145,1.5714,1.5714,6000000.0
2009-09-11 03:13:00,1.5715,1.5716,1.5714,1.5715,14600000.0
2009-09-11 03:14:00,1.5715,1.5716,1.5715,1.5715,16000000.0
2009-09-11 03:15:00,1.5715,1.5717,1.57145,1.57145,23600000.0
2009-09-11 03:16:00,1.5715,1.57165,1.5714,1.5714,43100000.0
2009-09-11 03:17:00,1.5715,1.5715,1.5714,1.5715,12800000.0
2009-09-11 03:18:00,1.5715,1.5716,1.5715,1.5715,11800000.0
2009-09-11 03:19:00,1.5715,1.5716,1.5714,1.5714,20600000.0
2009-09-11 03:20:00,1.5714,1.5718,1.5714,1.5716,48300000.0
2009-09-11 03:21:00,1.5716,1.5718,1.5716,1.5718,32400000.0
2009-09-11 03:22:00,1.5718,1.5719,1.5717,1.57185,40000000.0
2009-09-11 03:23:00,1.57175,1.57175,1.57165,1.5717,12800000.0
2009-09-11 03:24:00,1.5717,1.5717,1.57145,1.5716,13600000.0
2009-09-11 03:25:00,1.5716,1.5717,1.57155,1.5716,27200000.0
2009-09-11 03:26:00,1.5716,1.5716,1.5713,1.5714,28600000.0
2009-09-11 03:27:00,1.5714,1.5716,1.5714,1.5715,28200000.0
2009-09-11 03:28:00,1.5715,1.5716,1.5715,1.5715,14000000.0
2009-09-11 03:29:00,1.5715,1.5715,1.5715,1.5715,9400000.0
2009-09-11 03:30:00,1.5715,1.5715,1.57125,1.57135,76300000.0
2009-09-11 03:31:00,1.57135,1.5715,1.57135,1.5715,19000000.0
2009-09-11 03:32:00,1.57145,1.5719,1.5713,1.5718,59000000.0
2009-09-11 03:33:00,1.5719,1.57205,1.57175,1.57185,39800000.0
2009-09-11 03:34:00,1.5719,1.57205,1.57185,1.57195,41800000.0
2009-09-11 03:35:00,1.57195,1.57195,1.57195,1.57195,17000000.0
2009-09-11 03:36:00,1.57195,1.57205,1.57195,1.57205,18600000.0
2009-09-11 03:37:00,1.57195,1.57195,1.5719,1.57195,13800000.0
2009-09-11 03:38:00,1.57205,1.5721,1.57195,1.57195,8400000.0
2009-09-11 03:39:00,1.572,1.57215,1.572,1.57205,18100000.0
2009-09-11 03:40:00,1.572,1.57205,1.57195,1.57195,10200000.0
2009-09-11 03:41:00,1.57195,1.572,1.57185,1.572,13300000.0
2009-09-11 03:42:00,1.57205,1.57205,1.5718,1.57185,33200000.0
2009-09-11 03:43:00,1.57185,1.5719,1.5717,1.57185,29000000.0
2009-09-11 03:44:00,1.5717,1.57195,1.5717,1.5719,19400000.0
2009-09-11 03:45:00,1.5719,1.572,1.57185,1.57185,33800000.0
2009-09-11 03:46:00,1.5719,1.5721,1.57185,1.572,31700000.0
2009-09-11 03:47:00,1.572,1.57205,1.5718,1.57205,33800000.0
2009-09-11 03:48:00,1.5721,1.5722,1.57175,1.57175,36800000.0
2009-09-11 03:49:00,1.5718,1.57185,1.5717,1.5717,36000000.0
2009-09-11 03:50:00,1.57175,1.57195,1.5716,1.5716,39600000.0
2009-09-11 03:51:00,1.5716,1.5716,1.57145,1.57145,8200000.0
2009-09-11 03:52:00,1.5716,1.57175,1.5715,1.57165,35000000.0
2009-09-11 03:53:00,1.57155,1.57165,1.57155,1.57165,11600000.0
2009-09-11 03:54:00,1.57155,1.5717,1.57155,1.57155,18200000.0
2009-09-11 03:55:00,1.5716,1.5716,1.57155,1.57155,5000000.0
2009-09-11 03:56:00,1.5715,1.5717,1.5715,1.5717,15400000.0
2009-09-11 03:57:00,1.5716,1.5722,1.57155,1.5722,30600000.0
2009-09-11 03:58:00,1.57215,1.5722,1.5717,1.57175,15200000.0
2009-09-11 03:59:00,1.57175,1.5718,1.57175,1.5718,16600000.0
2009-09-11 04:00:00,1.5718,1.57205,1.57155,1.5717,113700000.0
2009-09-11 04:01:00,1.57165,1.5717,1.5714,1.5714,47100000.0
2009-09-11 04:02:00,1.57145,1.57175,1.5714,1.57145,111200000.0
2009-09-11 04:03:00,1.57145,1.5716,1.5711,1.57125,69600000.0
2009-09-11 04:04:00,1.57125,1.5715,1.57105,1.57125,100600000.0
2009-09-11 04:05:00,1.5712,1.57145,1.571,1.57125,73100000.0
2009-09-11 04:06:00,1.57125,1.5714,1.57105,1.57115,167400000.0
2009-09-11 04:07:00,1.5712,1.5713,1.57115,1.57125,56600000.0
2009-09-11 04:08:00,1.5713,1.5725,1.57125,1.57245,106600000.0
2009-09-11 04:09:00,1.57245,1.57245,1.57185,1.57185,73800000.0
2009-09-11 04:10:00,1.5718,1.5719,1.57175,1.5719,16000000.0
2009-09-11 04:11:00,1.5719,1.572,1.57175,1.5719,64600000.0
2009-09-11 04:12:00,1.57195,1.5721,1.5719,1.57205,54400000.0
2009-09-11 04:13:00,1.5721,1.57255,1.5721,1.5724,123600000.0
2009-09-11 04:14:00,1.5725,1.5725,1.57205,1.5722,124700000.0
2009-09-11 04:15:00,1.5722,1.57245,1.5721,1.57215,100800000.0
2009-09-11 04:16:00,1.57215,1.57255,1.57215,1.57255,59000000.0
2009-09-11 04:17:00,1.57255,1.57265,1.5724,1.5724,71700000.0
2009-09-11 04:18:00,1.5724,1.5725,1.57215,1.57215,47600000.0
2009-09-11 04:19:00,1.57215,1.57215,1.5715,1.57175,117300000.0
2009-09-11 04:20:00,1.57175,1.572,1.57135,1.57145,101800000.0
2009-09-11 04:21:00,1.57145,1.57155,1.57115,1.5715,92900000.0
2009-09-11 04:22:00,1.57155,1.57175,1.5714,1.57165,101300000.0
2009-09-11 04:23:00,1.5715,1.5715,1.5711,1.5712,114600000.0
2009-09-11 04:24:00,1.5712,1.5714,1.5711,1.5713,41000000.0
2009-09-11 04:25:00,1.57135,1.5714,1.5713,1.5714,53100000.0
2009-09-11 04:26:00,1.57135,1.5714,1.57125,1.57125,24000000.0
2009-09-11 04:27:00,1.57125,1.57125,1.57105,1.5712,54200000.0
2009-09-11 04:28:00,1.57115,1.57115,1.5709,1.5709,76200000.0
2009-09-11 04:29:00,1.5709,1.57125,1.57075,1.5711,91400000.0
2009-09-11 04:30:00,1.5712,1.57135,1.5712,1.57135,56000000.0
2009-09-11 04:31:00,1.5714,1.57155,1.5713,1.57135,41900000.0
2009-09-11 04:32:00,1.5715,1.57165,1.57125,1.57125,42800000.0
2009-09-11 04:33:00,1.57135,1.57165,1.57055,1.5707,87800000.0
2009-09-11 04:34:00,1.57055,1.5708,1.5703,1.5703,32000000.0
2009-09-11 04:35:00,1.5708,1.5708,1.5708,1.5708,30000000.0
2009-09-11 04:36:00,1.5708,1.5708,1.5708,1.5708,9000000.0
2009-09-11 04:37:00,1.5708,1.5708,1.5708,1.5708,9000000.0
2009-09-11 04:38:00,1.5708,1.57095,1.5708,1.57095,63700000.0
2009-09-11 04:39:00,1.571,1.571,1.5708,1.5708,75600000.0
2009-09-11 04:40:00,1.5708,1.5712,1.5708,1.5712,70100000.0
2009-09-11 04:41:00,1.5713,1.5714,1.5709,1.571,121200000.0
2009-09-11 04:42:00,1.57105,1.57145,1.57105,1.5713,69000000.0
2009-09-11 04:43:00,1.57135,1.57225,1.57135,1.57215,96200000.0
2009-09-11 04:44:00,1.57215,1.57265,1.572,1.57205,122200000.0
2009-09-11 04:45:00,1.57205,1.57245,1.57195,1.5724,96300000.0
2009-09-11 04:46:00,1.5724,1.57275,1.5723,1.57245,123500000.0
2009-09-11 04:47:00,1.57245,1.57245,1.572,1.57215,48600000.0
2009-09-11 04:48:00,1.5722,1.5726,1.57195,1.57245,49400000.0
2009-09-11 04:49:00,1.57245,1.5725,1.57225,1.57235,64700000.0
2009-09-11 04:50:00,1.57235,1.5725,1.57225,1.57235,52700000.0
2009-09-11 04:51:00,1.57245,1.57255,1.57225,1.57225,55300000.0
2009-09-11 04:52:00,1.57235,1.57235,1.57125,1.5718,185000000.0
2009-09-11 04:53:00,1.5718,1.57195,1.5715,1.5716,134100000.0
2009-09-11 04:54:00,1.5716,1.572,1.5716,1.572,71200000.0
2009-09-11 04:55:00,1.572,1.5721,1.57175,1.5718,55000000.0
2009-09-11 04:56:00,1.57139,1.57147,1.57139,1.57147,96600000.0
2009-09-11 04:57:00,1.57185,1.57185,1.57165,1.5717,96600000.0
2009-09-11 04:58:00,1.5717,1.572,1.5716,1.5717,49700000.0
2009-09-11 04:59:00,1.5716,1.57185,1.57155,1.57185,54200000.0
2009-09-11 05:00:00,1.57185,1.572,1.57175,1.572,43800000.0
2009-09-11 05:01:00,1.57215,1.57215,1.57215,1.57215,9600000.0
2009-09-11 05:02:00,1.57215,1.57235,1.57205,1.57205,56000000.0
2009-09-11 05:03:00,1.57205,1.57205,1.57185,1.57195,85000000.0
2009-09-11 05:04:00,1.57195,1.57195,1.57175,1.57185,39700000.0
2009-09-11 05:05:00,1.57185,1.5719,1.5717,1.57185,42200000.0
2009-09-11 05:06:00,1.57185,1.57195,1.5715,1.5716,33500000.0
2009-09-11 05:07:00,1.5716,1.57185,1.5716,1.57185,38000000.0
2009-09-11 05:08:00,1.57185,1.5721,1.57185,1.57195,23000000.0
2009-09-11 05:09:00,1.57195,1.57215,1.57185,1.572,52600000.0
2009-09-11 05:10:00,1.57195,1.57195,1.5717,1.5717,70200000.0
2009-09-11 05:11:00,1.57185,1.57185,1.5715,1.5715,57600000.0
2009-09-11 05:12:00,1.5716,1.57185,1.5715,1.5717,60200000.0
2009-09-11 05:13:00,1.57175,1.57185,1.5717,1.57175,41000000.0
2009-09-11 05:14:00,1.57185,1.57185,1.5717,1.5718,7800000.0
2009-09-11 05:15:00,1.5718,1.5719,1.5717,1.5717,34600000.0
2009-09-11 05:16:00,1.57175,1.57185,1.5717,1.5717,16400000.0
2009-09-11 05:17:00,1.57185,1.57195,1.5717,1.57185,69500000.0
2009-09-11 05:18:00,1.57185,1.5722,1.57185,1.57205,71600000.0
2009-09-11 05:19:00,1.57195,1.5721,1.57195,1.57205,74900000.0
2009-09-11 05:20:00,1.57205,1.57225,1.5719,1.57205,103400000.0
2009-09-11 05:21:00,1.57205,1.5721,1.5719,1.572,48100000.0
2009-09-11 05:22:00,1.5719,1.572,1.5715,1.57155,31800000.0
2009-09-11 05:23:00,1.57155,1.5717,1.57125,1.5714,92800000.0
2009-09-11 05:24:00,1.5714,1.5716,1.57135,1.5714,65200000.0
2009-09-11 05:25:00,1.57135,1.5715,1.57125,1.57125,72000000.0
2009-09-11 05:26:00,1.57125,1.5714,1.57105,1.5713,99800000.0
2009-09-11 05:27:00,1.5712,1.5713,1.5708,1.57095,165000000.0
2009-09-11 05:28:00,1.57105,1.5713,1.57105,1.57125,66400000.0
2009-09-11 05:29:00,1.57115,1.57125,1.57105,1.57105,78400000.0
2009-09-11 05:30:00,1.57105,1.57105,1.5708,1.57095,27200000.0
2009-09-11 05:31:00,1.57095,1.57095,1.5708,1.5708,35200000.0
2009-09-11 05:32:00,1.5708,1.5709,1.5708,1.57085,46000000.0
2009-09-11 05:33:00,1.5709,1.57105,1.57085,1.5709,83400000.0
2009-09-11 05:34:00,1.5709,1.57135,1.57085,1.571,53800000.0
2009-09-11 05:35:00,1.571,1.5713,1.57095,1.57125,58900000.0
2009-09-11 05:36:00,1.57125,1.57135,1.5711,1.5711,79300000.0
2009-09-11 05:37:00,1.5713,1.57135,1.57105,1.57105,30400000.0
2009-09-11 05:38:00,1.57115,1.57125,1.5711,1.5712,10000000.0
2009-09-11 05:39:00,1.57125,1.57125,1.57105,1.5711,28000000.0
2009-09-11 05:40:00,1.5712,1.5712,1.57105,1.5711,30400000.0
2009-09-11 05:41:00,1.5711,1.5712,1.5711,1.57115,34000000.0
2009-09-11 05:42:00,1.5712,1.57125,1.57115,1.57125,10000000.0
2009-09-11 05:43:00,1.5712,1.57125,1.5712,1.57125,16400000.0
2009-09-11 05:44:00,1.5711,1.5712,1.5711,1.5712,6800000.0
2009-09-11 05:45:00,1.571,1.57105,1.57085,1.57105,26800000.0
2009-09-11 05:46:00,1.57105,1.57105,1.57095,1.57095,20100000.0
2009-09-11 05:47:00,1.5708,1.57085,1.5708,1.57085,10400000.0
2009-09-11 05:48:00,1.5708,1.57085,1.5708,1.57085,15200000.0
2009-09-11 05:49:00,1.5709,1.5709,1.5709,1.5709,11000000.0
2009-09-11 05:50:00,1.5709,1.5709,1.5709,1.5709,20000000.0
2009-09-11 05:51:00,1.5709,1.5709,1.5709,1.5709,7000000.0
2009-09-11 05:52:00,1.5709,1.5709,1.5709,1.5709,5000000.0
2009-09-11 05:53:00,1.5709,1.5709,1.5709,1.5709,5000000.0
2009-09-11 05:54:00,1.5709,1.5709,1.5709,1.5709,19000000.0
2009-09-11 05:55:00,1.5709,1.5709,1.5709,1.5709,8000000.0
2009-09-11 05:56:00,1.5709,1.5711,1.5709,1.571,38600000.0
2009-09-11 05:57:00,1.571,1.571,1.5709,1.57095,72400000.0
2009-09-11 05:58:00,1.571,1.57105,1.5709,1.57105,29400000.0
2009-09-11 05:59:00,1.5711,1.5712,1.57095,1.57115,33200000.0
2009-09-11 06:00:00,1.57115,1.5713,1.57105,1.57125,15900000.0
2009-09-11 06:01:00,1.57125,1.5713,1.57105,1.5711,15400000.0
2009-09-11 06:02:00,1.57105,1.5711,1.57085,1.5709,32900000.0
2009-09-11 06:03:00,1.571,1.5711,1.57085,1.5711,24700000.0
2009-09-11 06:04:00,1.5711,1.5711,1.57085,1.57085,18500000.0
2009-09-11 06:05:00,1.5708,1.5708,1.57075,1.57075,6600000.0
2009-09-11 06:06:00,1.5708,1.57105,1.5708,1.571,25000000.0
2009-09-11 06:07:00,1.57105,1.57105,1.571,1.571,14200000.0
2009-09-11 06:08:00,1.571,1.571,1.571,1.571,34000000.0
2009-09-11 06:09:00,1.571,1.571,1.571,1.571,20000000.0
2009-09-11 06:10:00,1.571,1.57105,1.571,1.571,15000000.0
2009-09-11 06:11:00,1.571,1.5714,1.571,1.5712,32100000.0
2009-09-11 06:12:00,1.5713,1.5713,1.571,1.571,24700000.0
2009-09-11 06:13:00,1.571,1.5711,1.571,1.571,36700000.0
2009-09-11 06:14:00,1.571,1.5711,1.571,1.5711,15500000.0
2009-09-11 06:15:00,1.5711,1.57115,1.571,1.571,36500000.0
2009-09-11 06:16:00,1.571,1.571,1.571,1.571,13000000.0
2009-09-11 06:17:00,1.571,1.57115,1.571,1.57105,31700000.0
2009-09-11 06:18:00,1.5711,1.5711,1.571,1.571,40700000.0
2009-09-11 06:19:00,1.571,1.571,1.571,1.571,22000000.0
2009-09-11 06:20:00,1.571,1.571,1.571,1.571,28000000.0
2009-09-11 06:21:00,1.571,1.571,1.571,1.571,11000000.0
2009-09-11 06:22:00,1.571,1.571,1.571,1.571,22000000.0
2009-09-11 06:23:00,1.571,1.571,1.571,1.571,13000000.0
2009-09-11 06:24:00,1.571,1.571,1.571,1.571,15000000.0
2009-09-11 06:25:00,1.571,1.571,1.571,1.571,21000000.0
2009-09-11 06:26:00,1.571,1.571,1.571,1.571,3000000.0
2009-09-11 06:27:00,1.571,1.571,1.571,1.571,16000000.0
2009-09-11 06:28:00,1.571,1.57115,1.571,1.5711,22700000.0
2009-09-11 06:29:00,1.571,1.571,1.571,1.571,11100000.0
2009-09-11 06:30:00,1.5711,1.5711,1.571,1.571,20300000.0
2009-09-11 06:31:00,1.571,1.5711,1.571,1.57105,23800000.0
2009-09-11 06:32:00,1.57105,1.5713,1.57105,1.5712,44500000.0
2009-09-11 06:33:00,1.57115,1.5714,1.57115,1.5713,65500000.0
2009-09-11 06:34:00,1.5714,1.57145,1.5713,1.5714,27600000.0
2009-09-11 06:35:00,1.5715,1.5716,1.5714,1.5714,32000000.0
2009-09-11 06:36:00,1.5714,1.57155,1.57105,1.5715,45900000.0
2009-09-11 06:37:00,1.57145,1.5717,1.57145,1.57155,48200000.0
2009-09-11 06:38:00,1.57165,1.5724,1.57165,1.57215,113500000.0
2009-09-11 06:39:00,1.57215,1.5723,1.57195,1.57215,68700000.0
2009-09-11 06:40:00,1.572,1.57215,1.5717,1.5717,92100000.0
2009-09-11 06:41:00,1.57165,1.5717,1.5714,1.57155,62900000.0
2009-09-11 06:42:00,1.5716,1.5717,1.5713,1.5713,49100000.0
2009-09-11 06:43:00,1.5713,1.5714,1.5713,1.5713,42700000.0
2009-09-11 06:44:00,1.57135,1.57175,1.57135,1.5716,77500000.0
2009-09-11 06:45:00,1.5716,1.5718,1.5715,1.5718,67800000.0
2009-09-11 06:46:00,1.5718,1.57205,1.57165,1.5719,75500000.0
2009-09-11 06:47:00,1.57175,1.57195,1.57165,1.57175,22300000.0
2009-09-11 06:48:00,1.57165,1.57165,1.57135,1.57135,49500000.0
2009-09-11 06:49:00,1.57125,1.5715,1.57125,1.57135,22900000.0
2009-09-11 06:50:00,1.5714,1.5714,1.57115,1.57115,37000000.0
2009-09-11 06:51:00,1.57115,1.57125,1.57105,1.57115,25500000.0
2009-09-11 06:52:00,1.57115,1.57115,1.571,1.57105,16500000.0
2009-09-11 06:53:00,1.57105,1.57125,1.5709,1.57115,28600000.0
2009-09-11 06:54:00,1.57105,1.57115,1.57075,1.57075,82400000.0
2009-09-11 06:55:00,1.57075,1.57145,1.57075,1.57115,49800000.0
2009-09-11 06:56:00,1.57115,1.57125,1.5711,1.57115,74800000.0
2009-09-11 06:57:00,1.57115,1.5714,1.57115,1.57135,51000000.0
2009-09-11 06:58:00,1.5713,1.57145,1.57125,1.5714,39600000.0
2009-09-11 06:59:00,1.57145,1.57155,1.5711,1.57115,33400000.0
2009-09-11 07:00:00,1.5712,1.57155,1.57115,1.57155,39400000.0
2009-09-11 07:01:00,1.57155,1.57155,1.57145,1.5715,24600000.0
2009-09-11 07:02:00,1.5715,1.5715,1.5714,1.57145,9200000.0
2009-09-11 07:03:00,1.5714,1.57175,1.5714,1.57165,45200000.0
2009-09-11 07:04:00,1.57175,1.57185,1.5715,1.57155,76800000.0
2009-09-11 07:05:00,1.57155,1.57165,1.57135,1.57155,46200000.0
2009-09-11 07:06:00,1.57155,1.57185,1.57155,1.57165,60900000.0
2009-09-11 07:07:00,1.57165,1.5719,1.57165,1.57175,56600000.0
2009-09-11 07:08:00,1.57165,1.57185,1.5715,1.5715,55800000.0
2009-09-11 07:09:00,1.57155,1.5716,1.57125,1.5713,79200000.0
2009-09-11 07:10:00,1.5713,1.5713,1.5711,1.5711,90600000.0
2009-09-11 07:11:00,1.5711,1.5714,1.5711,1.5714,25400000.0
2009-09-11 07:12:00,1.5714,1.5717,1.5714,1.5716,54600000.0
2009-09-11 07:13:00,1.5716,1.5717,1.57155,1.5716,17800000.0
2009-09-11 07:14:00,1.5715,1.57155,1.5713,1.57155,33600000.0
2009-09-11 07:15:00,1.57155,1.57155,1.57125,1.5713,9800000.0
2009-09-11 07:16:00,1.5713,1.57145,1.5711,1.5712,39600000.0
2009-09-11 07:17:00,1.57115,1.57155,1.5711,1.57135,28600000.0
2009-09-11 07:18:00,1.5714,1.57155,1.5714,1.57145,18000000.0
2009-09-11 07:19:00,1.5714,1.57155,1.5714,1.57145,15700000.0
2009-09-11 07:20:00,1.57155,1.5717,1.5714,1.5717,34400000.0
2009-09-11 07:21:00,1.57165,1.5717,1.5714,1.57165,56800000.0
2009-09-11 07:22:00,1.57155,1.5719,1.57155,1.57165,82000000.0
2009-09-11 07:23:00,1.5716,1.57185,1.5716,1.57165,74000000.0
2009-09-11 07:24:00,1.5717,1.57205,1.5717,1.57205,29800000.0
2009-09-11 07:25:00,1.572,1.57215,1.57185,1.5719,69600000.0
2009-09-11 07:26:00,1.5719,1.5719,1.5716,1.5716,58200000.0
2009-09-11 07:27:00,1.5716,1.57165,1.57145,1.57155,41800000.0
2009-09-11 07:28:00,1.57165,1.57195,1.57155,1.57185,14800000.0
2009-09-11 07:29:00,1.5719,1.57195,1.5716,1.57165,33400000.0
2009-09-11 07:30:00,1.57175,1.57185,1.57175,1.57185,56100000.0
2009-09-11 07:31:00,1.57185,1.57205,1.57185,1.57185,61100000.0
2009-09-11 07:32:00,1.57185,1.572,1.57175,1.57175,50100000.0
2009-09-11 07:33:00,1.5717,1.5717,1.57145,1.57145,53500000.0
2009-09-11 07:34:00,1.57145,1.57145,1.5714,1.5714,12700000.0
2009-09-11 07:35:00,1.5712,1.5713,1.57115,1.5713,53100000.0
2009-09-11 07:36:00,1.5713,1.5718,1.5711,1.5718,69800000.0
2009-09-11 07:37:00,1.5718,1.57185,1.5714,1.57175,91100000.0
2009-09-11 07:38:00,1.5717,1.5718,1.57165,1.5718,52000000.0
2009-09-11 07:39:00,1.5718,1.5718,1.57165,1.5718,47500000.0
2009-09-11 07:40:00,1.57165,1.5719,1.57165,1.57165,53700000.0
2009-09-11 07:41:00,1.57165,1.5718,1.57165,1.57175,30700000.0
2009-09-11 07:42:00,1.5718,1.5718,1.5715,1.57155,17200000.0
2009-09-11 07:43:00,1.57155,1.5716,1.5713,1.5714,37600000.0
2009-09-11 07:44:00,1.57145,1.5715,1.5713,1.5714,28400000.0
2009-09-11 07:45:00,1.5714,1.57165,1.571,1.57155,54500000.0
2009-09-11 07:46:00,1.57155,1.5716,1.5714,1.57155,31600000.0
2009-09-11 07:47:00,1.57155,1.5718,1.5715,1.5717,77800000.0
2009-09-11 07:48:00,1.5717,1.5719,1.57165,1.57175,95700000.0
2009-09-11 07:49:00,1.57175,1.5719,1.57165,1.57165,82400000.0
2009-09-11 07:50:00,1.57175,1.572,1.57165,1.5719,36300000.0
2009-09-11 07:51:00,1.5718,1.5718,1.57145,1.57145,110400000.0
2009-09-11 07:52:00,1.57145,1.57165,1.57145,1.57155,23900000.0
2009-09-11 07:53:00,1.57155,1.57185,1.57135,1.57185,66400000.0
2009-09-11 07:54:00,1.5718,1.5719,1.57155,1.57165,26300000.0
2009-09-11 07:55:00,1.57155,1.57175,1.57155,1.57175,54400000.0
2009-09-11 07:56:00,1.5716,1.57175,1.5716,1.5717,19200000.0
2009-09-11 07:57:00,1.57165,1.57185,1.5714,1.57175,62200000.0
2009-09-11 07:58:00,1.57185,1.57185,1.5714,1.57175,49600000.0
2009-09-11 07:59:00,1.57185,1.57195,1.57145,1.57175,155100000.0
2009-09-11 08:00:00,1.57175,1.5725,1.57165,1.57195,213500000.0
2009-09-11 08:01:00,1.57195,1.57225,1.5716,1.57195,196500000.0
2009-09-11 08:02:00,1.5719,1.5721,1.57185,1.57195,54800000.0
2009-09-11 08:03:00,1.57195,1.57195,1.57175,1.57185,114700000.0
2009-09-11 08:04:00,1.57195,1.5722,1.57195,1.57205,48000000.0
2009-09-11 08:05:00,1.57205,1.57205,1.57135,1.5714,236300000.0
2009-09-11 08:06:00,1.57155,1.5716,1.5712,1.5713,132200000.0
2009-09-11 08:07:00,1.57135,1.5717,1.5713,1.5713,88700000.0
2009-09-11 08:08:00,1.5713,1.5715,1.5712,1.5715,122900000.0
2009-09-11 08:09:00,1.57155,1.5717,1.57145,1.5716,38100000.0
2009-09-11 08:10:00,1.5716,1.57205,1.5715,1.5718,154200000.0
2009-09-11 08:11:00,1.57185,1.5719,1.5713,1.57145,163900000.0
2009-09-11 08:12:00,1.5714,1.57175,1.5712,1.57175,84400000.0
2009-09-11 08:13:00,1.5717,1.5717,1.57135,1.57145,16800000.0
2009-09-11 08:14:00,1.5713,1.57185,1.5713,1.57155,89700000.0
2009-09-11 08:15:00,1.5715,1.57165,1.5712,1.5715,234800000.0
2009-09-11 08:16:00,1.5714,1.5719,1.57125,1.57165,205800000.0
2009-09-11 08:17:00,1.57165,1.57185,1.57125,1.5714,144700000.0
2009-09-11 08:18:00,1.5715,1.57175,1.5715,1.5716,130200000.0
2009-09-11 08:19:00,1.57165,1.57185,1.57125,1.57125,123100000.0
2009-09-11 08:20:00,1.5714,1.5714,1.5714,1.5714,46000000.0
2009-09-11 08:21:00,1.5714,1.57185,1.5714,1.57175,90100000.0
2009-09-11 08:22:00,1.57175,1.5719,1.57155,1.57185,117400000.0
2009-09-11 08:23:00,1.5719,1.5723,1.57185,1.5723,118300000.0
2009-09-11 08:24:00,1.5723,1.5723,1.572,1.57225,75500000.0
2009-09-11 08:25:00,1.57225,1.57295,1.572,1.5725,157400000.0
2009-09-11 08:26:00,1.5725,1.5729,1.5725,1.57265,84200000.0
2009-09-11 08:27:00,1.57265,1.5732,1.57265,1.5732,94500000.0
2009-09-11 08:28:00,1.57315,1.5732,1.573,1.57305,68600000.0
2009-09-11 08:29:00,1.57325,1.5734,1.573,1.5733,54400000.0
2009-09-11 08:30:00,1.57345,1.57345,1.57245,1.57275,130600000.0
2009-09-11 08:31:00,1.57285,1.57315,1.5723,1.57315,150400000.0
2009-09-11 08:32:00,1.57315,1.57335,1.573,1.57315,224000000.0
2009-09-11 08:33:00,1.57315,1.57315,1.57305,1.5731,44900000.0
2009-09-11 08:34:00,1.5731,1.57335,1.5727,1.5728,61100000.0
2009-09-11 08:35:00,1.57285,1.5734,1.57285,1.57305,103800000.0
2009-09-11 08:36:00,1.57305,1.57335,1.57285,1.5732,101200000.0
2009-09-11 08:37:00,1.57315,1.5736,1.5727,1.573,205500000.0
2009-09-11 08:38:00,1.57305,1.5731,1.5728,1.573,65400000.0
2009-09-11 08:39:00,1.573,1.57335,1.5728,1.57335,122900000.0
2009-09-11 08:40:00,1.57335,1.574,1.57335,1.5736,146500000.0
2009-09-11 08:41:00,1.5737,1.5737,1.5735,1.5737,50600000.0
2009-09-11 08:42:00,1.5736,1.5737,1.5734,1.5734,75200000.0
2009-09-11 08:43:00,1.5734,1.5735,1.57305,1.57305,196700000.0
2009-09-11 08:44:00,1.573,1.5733,1.57295,1.57305,194600000.0
2009-09-11 08:45:00,1.57305,1.5735,1.573,1.5735,140700000.0
2009-09-11 08:46:00,1.57335,1.5737,1.57325,1.5736,86400000.0
2009-09-11 08:47:00,1.5736,1.5737,1.57325,1.5736,73400000.0
2009-09-11 08:48:00,1.57355,1.5736,1.57295,1.57335,104700000.0
2009-09-11 08:49:00,1.5734,1.5736,1.57305,1.57305,63900000.0
2009-09-11 08:50:00,1.57305,1.5735,1.573,1.5734,63900000.0
2009-09-11 08:51:00,1.5734,1.5737,1.5734,1.57355,51000000.0
2009-09-11 08:52:00,1.57355,1.5741,1.57335,1.57395,193400000.0
2009-09-11 08:53:00,1.57385,1.57405,1.5738,1.57395,63800000.0
2009-09-11 08:54:00,1.574,1.574,1.5735,1.5735,131300000.0
2009-09-11 08:55:00,1.5735,1.5736,1.5735,1.5735,44500000.0
2009-09-11 08:56:00,1.5735,1.5735,1.5731,1.5733,134600000.0
2009-09-11 08:57:00,1.57335,1.5736,1.57315,1.57355,49900000.0
2009-09-11 08:58:00,1.57355,1.5739,1.57305,1.57325,130500000.0
2009-09-11 08:59:00,1.5733,1.57375,1.5733,1.57375,184600000.0
2009-09-11 09:00:00,1.57375,1.57405,1.57345,1.5737,142200000.0
2009-09-11 09:01:00,1.5737,1.5739,1.5734,1.57355,171500000.0
2009-09-11 09:02:00,1.57355,1.57355,1.5733,1.57335,107700000.0
2009-09-11 09:03:00,1.57335,1.57345,1.57335,1.57345,28400000.0
2009-09-11 09:04:00,1.57345,1.57345,1.57315,1.57325,79700000.0
2009-09-11 09:05:00,1.57325,1.57355,1.5732,1.57335,93200000.0
2009-09-11 09:06:00,1.57335,1.57375,1.5733,1.5737,45900000.0
2009-09-11 09:07:00,1.57365,1.5737,1.5733,1.5737,70900000.0
2009-09-11 09:08:00,1.5737,1.5739,1.57345,1.57345,184300000.0
2009-09-11 09:09:00,1.57345,1.57345,1.5731,1.57325,135800000.0
2009-09-11 09:10:00,1.57325,1.57375,1.573,1.57315,242500000.0
2009-09-11 09:11:00,1.57315,1.5735,1.573,1.57335,437400000.0
2009-09-11 09:12:00,1.5734,1.57365,1.57335,1.57335,269500000.0
2009-09-11 09:13:00,1.5734,1.5738,1.57335,1.57365,228900000.0
2009-09-11 09:14:00,1.57365,1.57395,1.5733,1.57335,593000000.0
2009-09-11 09:15:00,1.5734,1.5735,1.57285,1.57295,128500000.0
2009-09-11 09:16:00,1.5729,1.57315,1.5722,1.57235,234100000.0
2009-09-11 09:17:00,1.57235,1.5726,1.5722,1.5725,316200000.0
2009-09-11 09:18:00,1.57245,1.5729,1.57205,1.57275,166000000.0
2009-09-11 09:19:00,1.57275,1.57285,1.57245,1.57275,237000000.0
2009-09-11 09:20:00,1.5727,1.57285,1.5722,1.5723,198900000.0
2009-09-11 09:21:00,1.5723,1.57265,1.57215,1.5722,142800000.0
2009-09-11 09:22:00,1.57225,1.57265,1.5722,1.5724,171500000.0
2009-09-11 09:23:00,1.57235,1.5726,1.5722,1.5726,140400000.0
2009-09-11 09:24:00,1.5726,1.5729,1.5724,1.57285,181200000.0
2009-09-11 09:25:00,1.5728,1.57295,1.5722,1.5724,262800000.0
2009-09-11 09:26:00,1.5724,1.57265,1.57215,1.5723,302300000.0
2009-09-11 09:27:00,1.57225,1.5723,1.57185,1.57185,72100000.0
2009-09-11 09:28:00,1.5719,1.57215,1.5717,1.57175,114400000.0
2009-09-11 09:29:00,1.57175,1.572,1.57175,1.57185,107000000.0
2009-09-11 09:30:00,1.57185,1.57195,1.5715,1.5716,459400000.0
2009-09-11 09:31:00,1.5716,1.57175,1.5715,1.57155,154300000.0
2009-09-11 09:32:00,1.5715,1.57185,1.5715,1.57165,196900000.0
2009-09-11 09:33:00,1.57165,1.57195,1.57145,1.5717,270200000.0
2009-09-11 09:34:00,1.5716,1.5719,1.5715,1.57165,174400000.0
2009-09-11 09:35:00,1.5718,1.57185,1.57155,1.57175,36300000.0
2009-09-11 09:36:00,1.5717,1.57235,1.57165,1.57235,105200000.0
2009-09-11 09:37:00,1.5722,1.57235,1.57195,1.57225,160900000.0
2009-09-11 09:38:00,1.5723,1.57255,1.5721,1.57215,208900000.0
2009-09-11 09:39:00,1.5722,1.5723,1.5719,1.5721,153400000.0
2009-09-11 09:40:00,1.5721,1.57235,1.57205,1.57225,118400000.0
2009-09-11 09:41:00,1.57225,1.5725,1.57205,1.57205,127600000.0
2009-09-11 09:42:00,1.5721,1.57245,1.57165,1.5718,207500000.0
2009-09-11 09:43:00,1.5718,1.57185,1.5715,1.5715,145400000.0
2009-09-11 09:44:00,1.5715,1.5715,1.5715,1.5715,51400000.0
2009-09-11 09:45:00,1.5715,1.57245,1.5715,1.5724,89800000.0
2009-09-11 09:46:00,1.5724,1.5725,1.5721,1.5723,130200000.0
2009-09-11 09:47:00,1.57235,1.57235,1.5715,1.5715,131600000.0
2009-09-11 09:48:00,1.5715,1.57155,1.5715,1.5715,71300000.0
2009-09-11 09:49:00,1.5715,1.57205,1.5715,1.5719,131800000.0
2009-09-11 09:50:00,1.5719,1.57215,1.5719,1.572,62800000.0
2009-09-11 09:51:00,1.572,1.5722,1.57185,1.572,118800000.0
2009-09-11 09:52:00,1.572,1.5723,1.57185,1.57195,145900000.0
2009-09-11 09:53:00,1.57195,1.57195,1.5715,1.5715,94500000.0
2009-09-11 09:54:00,1.5715,1.5715,1.57075,1.5715,49000000.0
2009-09-11 09:55:00,1.5715,1.5715,1.5715,1.5715,4000000.0
2009-09-11 09:56:00,1.5715,1.5715,1.5715,1.5715,44000000.0
2009-09-11 09:57:00,1.5715,1.5716,1.5715,1.5716,61700000.0
2009-09-11 09:58:00,1.5717,1.5722,1.5716,1.57215,73400000.0
2009-09-11 09:59:00,1.5723,1.57395,1.5723,1.57385,201200000.0
2009-09-11 10:00:00,1.57405,1.57405,1.57215,1.57215,319700000.0
2009-09-11 10:01:00,1.57205,1.57205,1.5719,1.5719,76400000.0
2009-09-11 10:02:00,1.572,1.57225,1.5718,1.57205,265000000.0
2009-09-11 10:03:00,1.572,1.57215,1.57165,1.57165,469000000.0
2009-09-11 10:04:00,1.57165,1.57165,1.5715,1.5715,185100000.0
2009-09-11 10:05:00,1.5715,1.5715,1.5715,1.5715,29000000.0
2009-09-11 10:06:00,1.5715,1.5715,1.5705,1.571,193500000.0
2009-09-11 10:07:00,1.571,1.5717,1.5707,1.5717,406800000.0
2009-09-11 10:08:00,1.5717,1.5723,1.5716,1.57185,246100000.0
2009-09-11 10:09:00,1.57185,1.5721,1.5717,1.57175,137200000.0
2009-09-11 10:10:00,1.57175,1.572,1.5716,1.5717,85000000.0
2009-09-11 10:11:00,1.5717,1.572,1.5716,1.5719,95500000.0
2009-09-11 10:12:00,1.5719,1.572,1.57185,1.57195,109000000.0
2009-09-11 10:13:00,1.5719,1.57205,1.57165,1.57175,178400000.0
2009-09-11 10:14:00,1.57185,1.57265,1.57185,1.5725,71800000.0
2009-09-11 10:15:00,1.5726,1.57275,1.57205,1.57235,126700000.0
2009-09-11 10:16:00,1.57235,1.57255,1.57225,1.5724,98800000.0
2009-09-11 10:17:00,1.5724,1.5725,1.57205,1.57205,125400000.0
2009-09-11 10:18:00,1.5721,1.5727,1.5721,1.57255,132800000.0
2009-09-11 10:19:00,1.57255,1.57275,1.57205,1.5723,187900000.0
2009-09-11 10:20:00,1.5724,1.5726,1.57235,1.57235,168800000.0
2009-09-11 10:21:00,1.57245,1.5725,1.5721,1.57235,382699999.0
2009-09-11 10:22:00,1.57235,1.57295,1.5722,1.5728,161000000.0
2009-09-11 10:23:00,1.57275,1.5729,1.57265,1.57265,99500000.0
2009-09-11 10:24:00,1.5726,1.5727,1.5723,1.57245,314300000.0
2009-09-11 10:25:00,1.5725,1.5726,1.57225,1.57235,245400000.0
2009-09-11 10:26:00,1.5724,1.5729,1.57225,1.57285,158800000.0
2009-09-11 10:27:00,1.57285,1.57295,1.57265,1.57275,245900000.0
2009-09-11 10:28:00,1.57275,1.5728,1.5724,1.57255,135900000.0
2009-09-11 10:29:00,1.5725,1.57265,1.5723,1.5724,93100000.0
2009-09-11 10:30:00,1.57235,1.5725,1.57215,1.57225,99200000.0
2009-09-11 10:31:00,1.57215,1.5725,1.57205,1.57215,147700000.0
2009-09-11 10:32:00,1.5721,1.57225,1.57175,1.57185,102900000.0
2009-09-11 10:33:00,1.5719,1.57205,1.5714,1.57185,158900000.0
2009-09-11 10:34:00,1.57175,1.57195,1.57115,1.5712,103300000.0
2009-09-11 10:35:00,1.5713,1.5717,1.5713,1.5716,162400000.0
2009-09-11 10:36:00,1.5716,1.57165,1.5713,1.57135,86100000.0
2009-09-11 10:37:00,1.57125,1.57135,1.5709,1.57135,155300000.0
2009-09-11 10:38:00,1.57145,1.57145,1.5712,1.5713,49300000.0
2009-09-11 10:39:00,1.57135,1.57155,1.57125,1.5715,84000000.0
2009-09-11 10:40:00,1.57145,1.5719,1.5713,1.57145,76800000.0
2009-09-11 10:41:00,1.57145,1.5717,1.57125,1.57165,152500000.0
2009-09-11 10:42:00,1.57165,1.5718,1.5713,1.57145,88000000.0
2009-09-11 10:43:00,1.57145,1.57145,1.5709,1.57115,243700000.0
2009-09-11 10:44:00,1.57115,1.5716,1.57115,1.57155,90600000.0
2009-09-11 10:45:00,1.57155,1.5718,1.5714,1.5714,111100000.0
2009-09-11 10:46:00,1.5715,1.5717,1.5714,1.5716,41100000.0
2009-09-11 10:47:00,1.57155,1.5717,1.5712,1.5713,159200000.0
2009-09-11 10:48:00,1.57125,1.57125,1.57075,1.57105,112200000.0
2009-09-11 10:49:00,1.57105,1.5711,1.57025,1.57035,80100000.0
2009-09-11 10:50:00,1.57055,1.57105,1.5705,1.57105,72300000.0
2009-09-11 10:51:00,1.57105,1.5712,1.5709,1.57095,103400000.0
2009-09-11 10:52:00,1.57085,1.57115,1.57085,1.57095,120900000.0
2009-09-11 10:53:00,1.57095,1.57115,1.57095,1.57095,86400000.0
2009-09-11 10:54:00,1.57095,1.57095,1.5707,1.57085,104800000.0
2009-09-11 10:55:00,1.57095,1.57125,1.5707,1.57085,216600000.0
2009-09-11 10:56:00,1.5707,1.57085,1.57005,1.5703,223400000.0
2009-09-11 10:57:00,1.5702,1.5705,1.56985,1.5704,360600000.0
2009-09-11 10:58:00,1.57045,1.57045,1.5699,1.56995,543400000.0
2009-09-11 10:59:00,1.56995,1.57045,1.56995,1.57015,444699999.0
2009-09-11 11:00:00,1.57015,1.57035,1.56995,1.5701,573800000.0
2009-09-11 11:01:00,1.5701,1.57025,1.56975,1.56995,409500000.0
2009-09-11 11:02:00,1.57,1.57015,1.56975,1.57015,481800000.0
2009-09-11 11:03:00,1.57015,1.57085,1.57005,1.5706,358100000.0
2009-09-11 11:04:00,1.5706,1.57075,1.5705,1.5705,225600000.0
2009-09-11 11:05:00,1.5706,1.57095,1.5705,1.5709,203200000.0
2009-09-11 11:06:00,1.57085,1.571,1.57055,1.57055,153000000.0
2009-09-11 11:07:00,1.5707,1.57075,1.5702,1.57035,294100000.0
2009-09-11 11:08:00,1.5703,1.57045,1.5702,1.5702,216100000.0
2009-09-11 11:09:00,1.5702,1.57055,1.5701,1.57045,65700000.0
2009-09-11 11:10:00,1.5705,1.5706,1.57045,1.57055,54000000.0
2009-09-11 11:11:00,1.57055,1.5707,1.57025,1.57025,147700000.0
2009-09-11 11:12:00,1.5703,1.5706,1.57025,1.57045,324800000.0
2009-09-11 11:13:00,1.57045,1.5706,1.57025,1.57045,89800000.0
2009-09-11 11:14:00,1.57035,1.5704,1.5702,1.5704,23800000.0
2009-09-11 11:15:00,1.5705,1.5706,1.5702,1.5703,171500000.0
2009-09-11 11:16:00,1.5703,1.5703,1.57015,1.57015,32400000.0
2009-09-11 11:17:00,1.5703,1.5705,1.5702,1.5704,43200000.0
2009-09-11 11:18:00,1.57045,1.5706,1.5704,1.5706,70800000.0
2009-09-11 11:19:00,1.5706,1.5708,1.56985,1.56985,222700000.0
2009-09-11 11:20:00,1.56985,1.5701,1.56965,1.57005,211400000.0
2009-09-11 11:21:00,1.57,1.57015,1.57,1.57005,35000000.0
2009-09-11 11:22:00,1.57005,1.5703,1.5698,1.57005,222399999.0
2009-09-11 11:23:00,1.57005,1.57025,1.56905,1.56925,326500000.0
2009-09-11 11:24:00,1.5693,1.5693,1.569,1.56905,208500000.0
2009-09-11 11:25:00,1.56905,1.56915,1.5688,1.5688,698610000.0
2009-09-11 11:26:00,1.5688,1.569,1.5683,1.5683,96240000.0
2009-09-11 11:27:00,1.5684,1.5687,1.5684,1.5684,413300000.0
2009-09-11 11:28:00,1.5684,1.569,1.56835,1.56865,145900000.0
2009-09-11 11:29:00,1.56865,1.569,1.56865,1.569,226100000.0
2009-09-11 11:30:00,1.56905,1.5691,1.56885,1.569,112300000.0
2009-09-11 11:31:00,1.56905,1.56935,1.56895,1.56915,95600000.0
2009-09-11 11:32:00,1.5692,1.5692,1.56905,1.5691,39200000.0
2009-09-11 11:33:00,1.5691,1.5691,1.5689,1.569,270200000.0
2009-09-11 11:34:00,1.569,1.569,1.56885,1.5689,51200000.0
2009-09-11 11:35:00,1.56885,1.5689,1.5687,1.5687,78200000.0
2009-09-11 11:36:00,1.5687,1.5688,1.56855,1.56855,68300000.0
2009-09-11 11:37:00,1.56855,1.56855,1.56825,1.56845,239000000.0
2009-09-11 11:38:00,1.56845,1.5686,1.56835,1.56835,173100000.0
2009-09-11 11:39:00,1.56845,1.56845,1.56835,1.56845,50600000.0
2009-09-11 11:40:00,1.5685,1.56885,1.5685,1.5686,173200000.0
2009-09-11 11:41:00,1.5686,1.56865,1.56825,1.5683,115300000.0
2009-09-11 11:42:00,1.5683,1.56885,1.5683,1.56855,174300000.0
2009-09-11 11:43:00,1.56855,1.56865,1.5685,1.5686,290900000.0
2009-09-11 11:44:00,1.56875,1.5688,1.56845,1.56845,219800000.0
2009-09-11 11:45:00,1.5685,1.56865,1.5685,1.5686,84900001.0
2009-09-11 11:46:00,1.5686,1.56865,1.56835,1.56845,69400000.0
2009-09-11 11:47:00,1.56845,1.56865,1.56845,1.56855,91800000.0
2009-09-11 11:48:00,1.56855,1.56855,1.5684,1.56855,39700000.0
2009-09-11 11:49:00,1.56855,1.5689,1.56845,1.5689,129800002.0
2009-09-11 11:50:00,1.5689,1.569,1.56865,1.56885,166700000.0
2009-09-11 11:51:00,1.56885,1.5691,1.5687,1.5688,484700000.0
2009-09-11 11:52:00,1.5688,1.569,1.5687,1.5689,141200000.0
2009-09-11 11:53:00,1.56885,1.56935,1.56885,1.56905,102800000.0
2009-09-11 11:54:00,1.56905,1.56915,1.56895,1.569,115200000.0
2009-09-11 11:55:00,1.56905,1.56915,1.56905,1.5691,49000000.0
2009-09-11 11:56:00,1.5691,1.5693,1.56905,1.5692,107600000.0
2009-09-11 11:57:00,1.56945,1.56945,1.5689,1.569,41600000.0
2009-09-11 11:58:00,1.56885,1.56915,1.56885,1.56905,46600000.0
2009-09-11 11:59:00,1.56905,1.5696,1.56895,1.56955,88800000.0
2009-09-11 12:00:00,1.5696,1.56975,1.5695,1.5696,104900000.0
2009-09-11 12:01:00,1.5697,1.5699,1.5692,1.56925,105500000.0
2009-09-11 12:02:00,1.56925,1.5693,1.56895,1.5692,192300000.0
2009-09-11 12:03:00,1.56925,1.56925,1.569,1.56905,95100000.0
2009-09-11 12:04:00,1.56895,1.56925,1.56895,1.56915,165800000.0
2009-09-11 12:05:00,1.5693,1.56945,1.5692,1.56945,201800000.0
2009-09-11 12:06:00,1.56935,1.56945,1.5692,1.5692,188400000.0
2009-09-11 12:07:00,1.5692,1.5693,1.56905,1.5692,159400001.0
2009-09-11 12:08:00,1.5692,1.5697,1.5692,1.5695,182400000.0
2009-09-11 12:09:00,1.56945,1.5696,1.56925,1.56945,227200000.0
2009-09-11 12:10:00,1.56945,1.56955,1.5694,1.5695,83200000.0
2009-09-11 12:11:00,1.56945,1.5696,1.5694,1.5696,131900001.0
2009-09-11 12:12:00,1.5696,1.5701,1.5696,1.56985,178400000.0
2009-09-11 12:13:00,1.5699,1.5701,1.56975,1.57005,130000000.0
2009-09-11 12:14:00,1.5701,1.5701,1.5697,1.5697,406000000.0
2009-09-11 12:15:00,1.5698,1.56985,1.5698,1.5698,122800000.0
2009-09-11 12:16:00,1.56975,1.56975,1.56945,1.56955,63900000.0
2009-09-11 12:17:00,1.56965,1.56965,1.56955,1.56955,77100000.0
2009-09-11 12:18:00,1.56965,1.56985,1.56955,1.56985,101600000.0
2009-09-11 12:19:00,1.56985,1.56995,1.56965,1.5697,97800000.0
2009-09-11 12:20:00,1.5696,1.5697,1.5695,1.5695,83700000.0
2009-09-11 12:21:00,1.5695,1.5698,1.5695,1.5698,133100000.0
2009-09-11 12:22:00,1.5698,1.57025,1.5698,1.5702,66200000.0
2009-09-11 12:23:00,1.57035,1.57075,1.5703,1.57055,153000000.0
2009-09-11 12:24:00,1.57055,1.57065,1.57045,1.57045,133800000.0
2009-09-11 12:25:00,1.57045,1.57055,1.5704,1.5705,110100000.0
2009-09-11 12:26:00,1.5706,1.5707,1.5705,1.5706,52400000.0
2009-09-11 12:27:00,1.57055,1.571,1.5705,1.5708,83100000.0
2009-09-11 12:28:00,1.5708,1.57095,1.5706,1.57075,115600000.0
2009-09-11 12:29:00,1.5708,1.57105,1.57065,1.571,137900000.0
2009-09-11 12:30:00,1.57105,1.57105,1.57055,1.57055,53000000.0
2009-09-11 12:31:00,1.57055,1.57055,1.57035,1.57055,110200000.0
2009-09-11 12:32:00,1.5705,1.5705,1.5701,1.57035,135500000.0
2009-09-11 12:33:00,1.5704,1.5705,1.57035,1.5704,34200000.0
2009-09-11 12:34:00,1.5704,1.5707,1.5704,1.57065,166100000.0
2009-09-11 12:35:00,1.57065,1.5707,1.57045,1.57055,103700000.0
2009-09-11 12:36:00,1.57045,1.57085,1.57045,1.57085,33300000.0
2009-09-11 12:37:00,1.57085,1.571,1.57085,1.5709,32000000.0
2009-09-11 12:38:00,1.57085,1.5711,1.57085,1.57095,65800000.0
2009-09-11 12:39:00,1.57095,1.57115,1.57075,1.5708,96200000.0
2009-09-11 12:40:00,1.5708,1.57095,1.5707,1.57075,83200000.0
2009-09-11 12:41:00,1.5708,1.57105,1.5707,1.57105,26200000.0
2009-09-11 12:42:00,1.5712,1.5712,1.57075,1.5709,71200000.0
2009-09-11 12:43:00,1.5709,1.5714,1.5709,1.5714,66000000.0
2009-09-11 12:44:00,1.57145,1.5716,1.5711,1.57135,154500000.0
2009-09-11 12:45:00,1.57125,1.57135,1.5711,1.57115,90300000.0
2009-09-11 12:46:00,1.5712,1.5713,1.5711,1.57115,58700000.0
2009-09-11 12:47:00,1.5712,1.5714,1.57105,1.5714,72200000.0
2009-09-11 12:48:00,1.5714,1.57155,1.5712,1.57155,73700000.0
2009-09-11 12:49:00,1.5715,1.5715,1.57085,1.57095,173400000.0
2009-09-11 12:50:00,1.57105,1.57105,1.5708,1.5709,84700000.0
2009-09-11 12:51:00,1.57085,1.571,1.57085,1.57085,106600000.0
2009-09-11 12:52:00,1.57095,1.57095,1.57055,1.57065,125000000.0
2009-09-11 12:53:00,1.5706,1.57125,1.5705,1.57105,141000000.0
2009-09-11 12:54:00,1.57105,1.5711,1.5707,1.5709,180900000.0
2009-09-11 12:55:00,1.5709,1.57135,1.57075,1.5712,145200000.0
2009-09-11 12:56:00,1.5712,1.5714,1.5709,1.5709,37500000.0
2009-09-11 12:57:00,1.5709,1.5716,1.57065,1.57155,259100000.0
2009-09-11 12:58:00,1.57155,1.57155,1.5707,1.57075,109700000.0
2009-09-11 12:59:00,1.57075,1.57145,1.57075,1.57125,152200000.0
2009-09-11 13:00:00,1.57125,1.5715,1.57105,1.57135,304099999.0
2009-09-11 13:01:00,1.57135,1.57145,1.5711,1.5713,85500000.0
2009-09-11 13:02:00,1.5713,1.57145,1.5708,1.5711,186200000.0
2009-09-11 13:03:00,1.5711,1.57145,1.5711,1.5714,261200000.0
2009-09-11 13:04:00,1.5714,1.57165,1.5711,1.57135,247700000.0
2009-09-11 13:05:00,1.5713,1.5714,1.571,1.57105,451700000.0
2009-09-11 13:06:00,1.5711,1.57125,1.571,1.571,89000000.0
2009-09-11 13:07:00,1.57105,1.5714,1.57095,1.5714,152600000.0
2009-09-11 13:08:00,1.5714,1.5714,1.57125,1.5713,82200000.0
2009-09-11 13:09:00,1.5713,1.57145,1.57105,1.57145,136900000.0
2009-09-11 13:10:00,1.57145,1.5716,1.5712,1.57125,340500000.0
2009-09-11 13:11:00,1.57125,1.57175,1.57125,1.57165,151400000.0
2009-09-11 13:12:00,1.57165,1.5721,1.5715,1.57205,154300000.0
2009-09-11 13:13:00,1.57205,1.57235,1.57205,1.57235,73500000.0
2009-09-11 13:14:00,1.5723,1.5723,1.5719,1.57195,82300000.0
2009-09-11 13:15:00,1.57195,1.57205,1.5717,1.5719,186600000.0
2009-09-11 13:16:00,1.57195,1.57225,1.57185,1.5719,90900000.0
2009-09-11 13:17:00,1.5719,1.57215,1.57175,1.57205,78400000.0
2009-09-11 13:18:00,1.572,1.5722,1.5717,1.57205,114300000.0
2009-09-11 13:19:00,1.57205,1.5723,1.57195,1.5723,62800000.0
2009-09-11 13:20:00,1.5723,1.57245,1.57215,1.57245,56000000.0
2009-09-11 13:21:00,1.57245,1.57245,1.5721,1.5722,52000000.0
2009-09-11 13:22:00,1.5722,1.57235,1.5722,1.5722,23300000.0
2009-09-11 13:23:00,1.5722,1.5725,1.5722,1.5725,66600000.0
2009-09-11 13:24:00,1.57245,1.57275,1.5723,1.5726,78800000.0
2009-09-11 13:25:00,1.5726,1.5726,1.57225,1.5724,53200000.0
2009-09-11 13:26:00,1.5724,1.5726,1.5724,1.5726,1218600000.0
2009-09-11 13:27:00,1.5726,1.57265,1.57255,1.57265,931600000.0
2009-09-11 13:28:00,1.57265,1.57275,1.5725,1.5727,208699998.0
2009-09-11 13:29:00,1.5727,1.57285,1.5721,1.5721,438800000.0
2009-09-11 13:30:00,1.5721,1.5725,1.5719,1.5725,394600000.0
2009-09-11 13:31:00,1.5725,1.57275,1.5724,1.57255,1032800000.0
2009-09-11 13:32:00,1.57255,1.57265,1.5725,1.57255,1570700000.0
2009-09-11 13:33:00,1.57255,1.57255,1.57205,1.57205,340200000.0
2009-09-11 13:34:00,1.572,1.572,1.57155,1.57155,298600000.0
2009-09-11 13:35:00,1.57155,1.5717,1.57135,1.5716,213200000.0
2009-09-11 13:36:00,1.5716,1.5717,1.57135,1.5717,219000000.0
2009-09-11 13:37:00,1.57165,1.57235,1.57165,1.57215,273700000.0
2009-09-11 13:38:00,1.57215,1.5724,1.57185,1.57225,117800000.0
2009-09-11 13:39:00,1.5723,1.5728,1.57215,1.57275,514400000.0
2009-09-11 13:40:00,1.57275,1.5731,1.5726,1.57295,326500000.0
2009-09-11 13:41:00,1.57295,1.5732,1.57285,1.5729,127900000.0
2009-09-11 13:42:00,1.5729,1.5729,1.5726,1.57265,157500000.0
2009-09-11 13:43:00,1.57275,1.57275,1.5723,1.5723,104400000.0
2009-09-11 13:44:00,1.5723,1.57245,1.5721,1.5722,207300000.0
2009-09-11 13:45:00,1.5723,1.57245,1.57215,1.5722,273200000.0
2009-09-11 13:46:00,1.5722,1.5724,1.5715,1.57155,300900000.0
2009-09-11 13:47:00,1.57165,1.5726,1.57165,1.5726,359600000.0
2009-09-11 13:48:00,1.5726,1.57285,1.57245,1.5727,289000000.0
2009-09-11 13:49:00,1.57265,1.5727,1.57225,1.57225,144600000.0
2009-09-11 13:50:00,1.57235,1.57235,1.57215,1.5723,45600000.0
2009-09-11 13:51:00,1.5723,1.5723,1.57195,1.57205,88200000.0
2009-09-11 13:52:00,1.57205,1.5723,1.57205,1.5723,158400000.0
2009-09-11 13:53:00,1.57225,1.57225,1.57205,1.57225,389500000.0
2009-09-11 13:54:00,1.57225,1.5729,1.5722,1.5727,415200000.0
2009-09-11 13:55:00,1.5728,1.5728,1.57265,1.5727,115300000.0
2009-09-11 13:56:00,1.57265,1.5729,1.5726,1.5728,63400000.0
2009-09-11 13:57:00,1.57275,1.57295,1.57275,1.57275,182700000.0
2009-09-11 13:58:00,1.57275,1.57305,1.57265,1.57265,150300000.0
2009-09-11 13:59:00,1.57265,1.5728,1.5725,1.5727,179200000.0
2009-09-11 14:00:00,1.57265,1.5727,1.5722,1.5724,354900000.0
2009-09-11 14:01:00,1.5724,1.5725,1.57205,1.57205,260500000.0
2009-09-11 14:02:00,1.57205,1.5721,1.5716,1.57175,300600000.0
2009-09-11 14:03:00,1.57175,1.5719,1.57155,1.57155,95000000.0
2009-09-11 14:04:00,1.57155,1.572,1.57145,1.5717,333600000.0
2009-09-11 14:05:00,1.57165,1.5718,1.5716,1.57175,235300000.0
2009-09-11 14:06:00,1.57175,1.5723,1.5717,1.57215,342400000.0
2009-09-11 14:07:00,1.57215,1.5722,1.57185,1.5719,135000000.0
2009-09-11 14:08:00,1.5719,1.572,1.57165,1.5718,97200000.0
2009-09-11 14:09:00,1.57185,1.5721,1.57185,1.57205,205100000.0
2009-09-11 14:10:00,1.57205,1.57215,1.57195,1.57205,165599999.0
2009-09-11 14:11:00,1.5722,1.5722,1.5719,1.57205,192000000.0
2009-09-11 14:12:00,1.57205,1.5724,1.57185,1.57235,307300000.0
2009-09-11 14:13:00,1.57235,1.57245,1.57205,1.57235,407600000.0
2009-09-11 14:14:00,1.5723,1.57265,1.57205,1.57265,207000000.0
2009-09-11 14:15:00,1.57265,1.57265,1.57205,1.5723,330600000.0
2009-09-11 14:16:00,1.57225,1.5725,1.5721,1.5722,227800000.0
2009-09-11 14:17:00,1.5722,1.57235,1.57205,1.57225,102000000.0
2009-09-11 14:18:00,1.57235,1.57265,1.57225,1.5726,93200000.0
2009-09-11 14:19:00,1.5727,1.57275,1.57235,1.5725,122600000.0
2009-09-11 14:20:00,1.5725,1.57285,1.57225,1.5727,280500000.0
2009-09-11 14:21:00,1.5727,1.57285,1.57245,1.57255,131600000.0
2009-09-11 14:22:00,1.5726,1.57275,1.57245,1.57255,263700000.0
2009-09-11 14:23:00,1.5726,1.5727,1.57195,1.57195,341500000.0
2009-09-11 14:24:00,1.5719,1.57215,1.5719,1.572,326500000.0
2009-09-11 14:25:00,1.572,1.572,1.5717,1.57195,314000001.0
2009-09-11 14:26:00,1.57195,1.57205,1.5718,1.57195,231200000.0
2009-09-11 14:27:00,1.57195,1.57265,1.57195,1.5726,501100006.0
2009-09-11 14:28:00,1.57265,1.573,1.5723,1.573,679600000.0
2009-09-11 14:29:00,1.573,1.573,1.5726,1.5727,284600000.0
2009-09-11 14:30:00,1.5727,1.57285,1.5723,1.5727,458200000.0
2009-09-11 14:31:00,1.5727,1.5732,1.57245,1.5732,687900000.0
2009-09-11 14:32:00,1.5732,1.57395,1.5732,1.57365,636900001.0
2009-09-11 14:33:00,1.5736,1.5737,1.573,1.573,437500000.0
2009-09-11 14:34:00,1.5731,1.57355,1.57295,1.5732,281999999.0
2009-09-11 14:35:00,1.5732,1.5734,1.57295,1.57295,211800000.0
2009-09-11 14:36:00,1.573,1.57325,1.57295,1.57325,190300000.0
2009-09-11 14:37:00,1.57325,1.5734,1.57305,1.5734,383600000.0
2009-09-11 14:38:00,1.57345,1.57365,1.57335,1.57345,271300000.0
2009-09-11 14:39:00,1.57345,1.57375,1.57345,1.57365,73800000.0
2009-09-11 14:40:00,1.57365,1.57395,1.57355,1.5737,175400000.0
2009-09-11 14:41:00,1.5737,1.5739,1.57335,1.57335,229400000.0
2009-09-11 14:42:00,1.5734,1.57345,1.5732,1.5732,105100000.0
2009-09-11 14:43:00,1.5732,1.5732,1.57265,1.57275,184900000.0
2009-09-11 14:44:00,1.57275,1.5729,1.57275,1.5729,145300000.0
2009-09-11 14:45:00,1.5728,1.5729,1.5726,1.57275,172800000.0
2009-09-11 14:46:00,1.5728,1.5728,1.57235,1.57245,164400000.0
2009-09-11 14:47:00,1.5726,1.5726,1.572,1.5723,334100000.0
2009-09-11 14:48:00,1.5723,1.57255,1.57225,1.5725,143600000.0
2009-09-11 14:49:00,1.57245,1.57275,1.57245,1.57275,21700000.0
2009-09-11 14:50:00,1.5727,1.5734,1.57235,1.57235,245200000.0
2009-09-11 14:51:00,1.5725,1.57265,1.57205,1.5721,207800000.0
2009-09-11 14:52:00,1.5721,1.5726,1.572,1.5726,332600000.0
2009-09-11 14:53:00,1.5727,1.5727,1.5725,1.5726,243300000.0
2009-09-11 14:54:00,1.5726,1.5726,1.57175,1.57175,287100000.0
2009-09-11 14:55:00,1.57175,1.5721,1.57135,1.57135,394999999.0
2009-09-11 14:56:00,1.57135,1.5718,1.57135,1.57145,241700000.0
2009-09-11 14:57:00,1.57145,1.5717,1.5714,1.57165,191900000.0
2009-09-11 14:58:00,1.57165,1.57165,1.5713,1.57145,211700000.0
2009-09-11 14:59:00,1.5715,1.57155,1.5713,1.57155,190000000.0
2009-09-11 15:00:00,1.5716,1.5717,1.5713,1.5714,216300000.0
2009-09-11 15:01:00,1.5714,1.57155,1.5707,1.57085,347200000.0
2009-09-11 15:02:00,1.57085,1.57125,1.5708,1.57125,352300000.0
2009-09-11 15:03:00,1.57125,1.57135,1.5711,1.57115,361300000.0
2009-09-11 15:04:00,1.5713,1.57145,1.57115,1.57125,201800000.0
2009-09-11 15:05:00,1.5712,1.5713,1.57105,1.57125,68400000.0
2009-09-11 15:06:00,1.5713,1.5714,1.57095,1.57105,79100000.0
2009-09-11 15:07:00,1.57105,1.5712,1.57085,1.5709,91900000.0
2009-09-11 15:08:00,1.5709,1.5712,1.57075,1.57075,241100000.0
2009-09-11 15:09:00,1.57075,1.571,1.5707,1.57085,90500000.0
2009-09-11 15:10:00,1.57095,1.57115,1.57085,1.57095,195500000.0
2009-09-11 15:11:00,1.57095,1.571,1.5706,1.5708,388999999.0
2009-09-11 15:12:00,1.5709,1.57095,1.57075,1.5708,170300000.0
2009-09-11 15:13:00,1.57075,1.5711,1.5707,1.5711,116500000.0
2009-09-11 15:14:00,1.5711,1.57135,1.57105,1.5712,195900000.0
2009-09-11 15:15:00,1.5712,1.5713,1.571,1.5712,145300000.0
2009-09-11 15:16:00,1.57135,1.57165,1.5711,1.57135,147400000.0
2009-09-11 15:17:00,1.57135,1.57165,1.57125,1.57165,274200000.0
2009-09-11 15:18:00,1.57155,1.5719,1.57155,1.57175,303200000.0
2009-09-11 15:19:00,1.5718,1.5718,1.5714,1.57155,675500000.0
2009-09-11 15:20:00,1.57155,1.57185,1.57145,1.5717,339900000.0
2009-09-11 15:21:00,1.57175,1.572,1.57155,1.57155,290999999.0
2009-09-11 15:22:00,1.57155,1.57225,1.5715,1.57225,330400001.0
2009-09-11 15:23:00,1.57225,1.5723,1.5717,1.5719,400400000.0
2009-09-11 15:24:00,1.572,1.57225,1.57135,1.5719,533900000.0
2009-09-11 15:25:00,1.5719,1.572,1.57165,1.5719,628999999.0
2009-09-11 15:26:00,1.5718,1.5721,1.57135,1.5714,505900000.0
2009-09-11 15:27:00,1.5714,1.5721,1.5712,1.5719,619200000.0
2009-09-11 15:28:00,1.57205,1.57295,1.5717,1.5717,521099999.0
2009-09-11 15:29:00,1.5717,1.5722,1.5714,1.57155,438000000.0
2009-09-11 15:30:00,1.5716,1.57205,1.57145,1.57185,389400000.0
2009-09-11 15:31:00,1.57185,1.572,1.5712,1.57145,417700000.0
2009-09-11 15:32:00,1.5715,1.572,1.5714,1.5719,429399999.0
2009-09-11 15:33:00,1.5719,1.57205,1.57145,1.5716,365600000.0
2009-09-11 15:34:00,1.5716,1.5718,1.5713,1.57175,359900000.0
2009-09-11 15:35:00,1.57175,1.5719,1.5713,1.5717,549300000.0
2009-09-11 15:36:00,1.5717,1.572,1.57095,1.57125,484700000.0
2009-09-11 15:37:00,1.5713,1.57155,1.5709,1.5713,478099999.0
2009-09-11 15:38:00,1.57125,1.57145,1.57085,1.57135,396500000.0
2009-09-11 15:39:00,1.5713,1.57135,1.5709,1.5709,332400000.0
2009-09-11 15:40:00,1.57085,1.5712,1.57065,1.57065,468800000.0
2009-09-11 15:41:00,1.5708,1.57115,1.5704,1.57095,478100000.0
2009-09-11 15:42:00,1.57095,1.5716,1.57095,1.5716,519300001.0
2009-09-11 15:43:00,1.5716,1.57195,1.5715,1.5716,321500000.0
2009-09-11 15:44:00,1.57165,1.5718,1.57115,1.5718,302700000.0
2009-09-11 15:45:00,1.57175,1.57195,1.57135,1.5717,277600000.0
2009-09-11 15:46:00,1.57175,1.57225,1.57165,1.57175,381900000.0
2009-09-11 15:47:00,1.5718,1.57215,1.5717,1.57185,421600001.0
2009-09-11 15:48:00,1.5719,1.57205,1.571,1.571,280800000.0
2009-09-11 15:49:00,1.571,1.571,1.5702,1.5708,243300000.0
2009-09-11 15:50:00,1.5708,1.57175,1.5708,1.5716,259400000.0
2009-09-11 15:51:00,1.5716,1.5716,1.571,1.57115,322700000.0
2009-09-11 15:52:00,1.5712,1.5717,1.57105,1.57135,446099999.0
2009-09-11 15:53:00,1.57135,1.57175,1.57115,1.57155,409499999.0
2009-09-11 15:54:00,1.57155,1.5723,1.5712,1.5712,597999999.0
2009-09-11 15:55:00,1.5713,1.57275,1.5713,1.57215,527400000.0
2009-09-11 15:56:00,1.57215,1.57225,1.5715,1.5717,555299999.0
2009-09-11 15:57:00,1.5717,1.57175,1.5714,1.5715,368200000.0
2009-09-11 15:58:00,1.5715,1.5715,1.5707,1.5709,437999999.0
2009-09-11 15:59:00,1.57095,1.5714,1.5707,1.5714,307800000.0
2009-09-11 16:00:00,1.57135,1.57135,1.57035,1.5705,433600000.0
2009-09-11 16:01:00,1.57045,1.57045,1.56965,1.57015,422100000.0
2009-09-11 16:02:00,1.5699,1.5705,1.56985,1.57045,402899999.0
2009-09-11 16:03:00,1.57045,1.5707,1.5696,1.56975,483200000.0
2009-09-11 16:04:00,1.56975,1.56995,1.56915,1.56965,257500000.0
2009-09-11 16:05:00,1.56965,1.56985,1.56915,1.56935,213100000.0
2009-09-11 16:06:00,1.5695,1.57005,1.5692,1.56965,343000000.0
2009-09-11 16:07:00,1.5696,1.57085,1.5694,1.57065,394800001.0
2009-09-11 16:08:00,1.57075,1.57085,1.5702,1.5707,455200000.0
2009-09-11 16:09:00,1.57055,1.5707,1.5687,1.56895,463199999.0
2009-09-11 16:10:00,1.5691,1.5691,1.5683,1.5687,450500000.0
2009-09-11 16:11:00,1.5687,1.56965,1.56855,1.56965,437800000.0
2009-09-11 16:12:00,1.5698,1.5702,1.5695,1.5699,437500000.0
2009-09-11 16:13:00,1.57005,1.5704,1.5698,1.57025,354600000.0
2009-09-11 16:14:00,1.57025,1.5709,1.57,1.5708,388900000.0
2009-09-11 16:15:00,1.5708,1.57085,1.5701,1.5701,209700000.0
2009-09-11 16:16:00,1.5701,1.5706,1.5701,1.5703,348400000.0
2009-09-11 16:17:00,1.5703,1.5706,1.5702,1.5704,325400000.0
2009-09-11 16:18:00,1.5704,1.5705,1.57005,1.5701,391300000.0
2009-09-11 16:19:00,1.5701,1.5701,1.56945,1.5697,127500000.0
2009-09-11 16:20:00,1.56975,1.5706,1.56955,1.57035,455800000.0
2009-09-11 16:21:00,1.57035,1.5706,1.56945,1.5695,335500000.0
2009-09-11 16:22:00,1.56945,1.57,1.56945,1.56985,348999999.0
2009-09-11 16:23:00,1.5699,1.5699,1.5691,1.56955,430600000.0
2009-09-11 16:24:00,1.5696,1.56965,1.5692,1.56925,474400000.0
2009-09-11 16:25:00,1.56925,1.5702,1.56925,1.5702,469800000.0
2009-09-11 16:26:00,1.5703,1.5707,1.57005,1.57045,340600000.0
2009-09-11 16:27:00,1.57035,1.5707,1.5702,1.57065,316600000.0
2009-09-11 16:28:00,1.57065,1.571,1.57045,1.5709,369800000.0
2009-09-11 16:29:00,1.57085,1.5709,1.5703,1.57045,379600000.0
2009-09-11 16:30:00,1.57045,1.5706,1.56975,1.5699,425000000.0
2009-09-11 16:31:00,1.5699,1.5702,1.56945,1.5697,284200000.0
2009-09-11 16:32:00,1.5697,1.56975,1.5691,1.56945,358199999.0
2009-09-11 16:33:00,1.5694,1.5697,1.5693,1.56945,319700000.0
2009-09-11 16:34:00,1.56955,1.56965,1.56885,1.56895,327500000.0
2009-09-11 16:35:00,1.56895,1.56925,1.56855,1.5687,337700000.0
2009-09-11 16:36:00,1.5687,1.5696,1.5687,1.56955,288500000.0
2009-09-11 16:37:00,1.56955,1.56965,1.5688,1.5695,295300000.0
2009-09-11 16:38:00,1.56955,1.57,1.5695,1.56975,305800000.0
2009-09-11 16:39:00,1.56975,1.57035,1.56975,1.57015,309100000.0
2009-09-11 16:40:00,1.57015,1.57035,1.5699,1.5701,462700000.0
2009-09-11 16:41:00,1.5701,1.5701,1.5696,1.56975,276400000.0
2009-09-11 16:42:00,1.56975,1.5703,1.56945,1.5699,531600000.0
2009-09-11 16:43:00,1.5699,1.5699,1.56805,1.56825,451200000.0
2009-09-11 16:44:00,1.5684,1.5686,1.568,1.56835,428200000.0
2009-09-11 16:45:00,1.56835,1.5689,1.56825,1.56855,449699999.0
2009-09-11 16:46:00,1.56865,1.5696,1.56825,1.56925,387800000.0
2009-09-11 16:47:00,1.56935,1.56955,1.56865,1.5691,204800000.0
2009-09-11 16:48:00,1.5691,1.56985,1.5689,1.56945,200200000.0
2009-09-11 16:49:00,1.5695,1.5698,1.56885,1.5695,353200000.0
2009-09-11 16:50:00,1.56955,1.5697,1.5694,1.5694,338900000.0
2009-09-11 16:51:00,1.5694,1.5697,1.56925,1.5696,388300000.0
2009-09-11 16:52:00,1.5696,1.5697,1.569,1.569,485500000.0
2009-09-11 16:53:00,1.569,1.5697,1.569,1.5691,322000000.0
2009-09-11 16:54:00,1.5691,1.56955,1.569,1.56925,346999999.0
2009-09-11 16:55:00,1.5693,1.5695,1.569,1.569,251700001.0
2009-09-11 16:56:00,1.569,1.56925,1.5683,1.56895,345700000.0
2009-09-11 16:57:00,1.569,1.56965,1.56895,1.56935,395500000.0
2009-09-11 16:58:00,1.5693,1.56985,1.5692,1.5698,174000000.0
2009-09-11 16:59:00,1.5698,1.5698,1.56895,1.5692,333300000.0
2009-09-11 17:00:00,1.5692,1.56935,1.56895,1.56895,205100000.0
2009-09-11 17:01:00,1.56895,1.56895,1.56815,1.56815,253600000.0
2009-09-11 17:02:00,1.56815,1.5686,1.56815,1.56815,210800000.0
2009-09-11 17:03:00,1.56815,1.5685,1.56815,1.5684,267200000.0
2009-09-11 17:04:00,1.56845,1.5685,1.56825,1.56835,298700000.0
2009-09-11 17:05:00,1.5684,1.5687,1.56815,1.56815,214100000.0
2009-09-11 17:06:00,1.56815,1.56815,1.56705,1.5675,382200000.0
2009-09-11 17:07:00,1.5675,1.56785,1.5675,1.5675,159300000.0
2009-09-11 17:08:00,1.5675,1.5675,1.56665,1.5672,170400000.0
2009-09-11 17:09:00,1.5673,1.56815,1.5673,1.5673,399700000.0
2009-09-11 17:10:00,1.5674,1.56745,1.5666,1.5667,300400000.0
2009-09-11 17:11:00,1.5667,1.5667,1.56605,1.56605,479800000.0
2009-09-11 17:12:00,1.5661,1.5665,1.5661,1.56625,308600000.0
2009-09-11 17:13:00,1.5663,1.5665,1.5662,1.5662,226800000.0
2009-09-11 17:14:00,1.5662,1.56645,1.56535,1.56575,214500000.0
2009-09-11 17:15:00,1.56575,1.56625,1.5655,1.56615,433900000.0
2009-09-11 17:16:00,1.56615,1.5667,1.56595,1.5667,319600000.0
2009-09-11 17:17:00,1.5667,1.56695,1.56635,1.56675,488800000.0
2009-09-11 17:18:00,1.56675,1.56705,1.5664,1.5669,308000001.0
2009-09-11 17:19:00,1.5669,1.56715,1.56615,1.56615,446000000.0
2009-09-11 17:20:00,1.56615,1.56685,1.56585,1.56675,261300000.0
2009-09-11 17:21:00,1.5669,1.5669,1.5661,1.5665,242800000.0
2009-09-11 17:22:00,1.5665,1.5665,1.5657,1.56575,315799999.0
2009-09-11 17:23:00,1.5658,1.5661,1.56575,1.566,166400000.0
2009-09-11 17:24:00,1.5661,1.5663,1.5657,1.56595,270399998.0
2009-09-11 17:25:00,1.5659,1.5661,1.56585,1.56595,238000000.0
2009-09-11 17:26:00,1.56605,1.5664,1.5656,1.56565,318000000.0
2009-09-11 17:27:00,1.5657,1.56635,1.56565,1.5661,513399998.0
2009-09-11 17:28:00,1.5662,1.5663,1.5657,1.5663,453700000.0
2009-09-11 17:29:00,1.5663,1.56695,1.5663,1.56695,287600000.0
2009-09-11 17:30:00,1.56695,1.56735,1.5668,1.5671,491600000.0
2009-09-11 17:31:00,1.5671,1.5674,1.56695,1.5673,191200000.0
2009-09-11 17:32:00,1.5673,1.56755,1.56695,1.5675,466200000.0
2009-09-11 17:33:00,1.5675,1.5679,1.56745,1.5676,299900000.0
2009-09-11 17:34:00,1.5676,1.5676,1.5669,1.5671,338300000.0
2009-09-11 17:35:00,1.56705,1.56735,1.5669,1.56705,361100000.0
2009-09-11 17:36:00,1.56705,1.56755,1.56695,1.56725,281900000.0
2009-09-11 17:37:00,1.56725,1.5674,1.5669,1.5674,214200000.0
2009-09-11 17:38:00,1.5673,1.56745,1.56685,1.5673,319300000.0
2009-09-11 17:39:00,1.5673,1.5674,1.56695,1.567,195900000.0
2009-09-11 17:40:00,1.567,1.567,1.5663,1.5665,161600000.0
2009-09-11 17:41:00,1.56665,1.5668,1.5662,1.56635,273600000.0
2009-09-11 17:42:00,1.56635,1.5665,1.56615,1.56645,237800000.0
2009-09-11 17:43:00,1.56645,1.56695,1.56645,1.5666,341999999.0
2009-09-11 17:44:00,1.56665,1.5668,1.5662,1.56675,449400000.0
2009-09-11 17:45:00,1.5668,1.56725,1.56665,1.56695,553100000.0
2009-09-11 17:46:00,1.567,1.5673,1.5668,1.5671,301000000.0
2009-09-11 17:47:00,1.56705,1.56735,1.56655,1.56655,303200000.0
2009-09-11 17:48:00,1.5666,1.56675,1.5663,1.56655,224800000.0
2009-09-11 17:49:00,1.5666,1.5674,1.56655,1.5674,239300000.0
2009-09-11 17:50:00,1.5673,1.56775,1.5673,1.5675,324999999.0
2009-09-11 17:51:00,1.5675,1.56795,1.56735,1.56785,263600000.0
2009-09-11 17:52:00,1.5679,1.5683,1.56775,1.56795,187600000.0
2009-09-11 17:53:00,1.56795,1.5683,1.56765,1.568,457000000.0
2009-09-11 17:54:00,1.568,1.5682,1.5676,1.5676,304900000.0
2009-09-11 17:55:00,1.56765,1.56795,1.56745,1.5677,431300000.0
2009-09-11 17:56:00,1.56785,1.5679,1.5675,1.5675,170600000.0
2009-09-11 17:57:00,1.5676,1.568,1.5676,1.56775,254000000.0
2009-09-11 17:58:00,1.5677,1.56805,1.5676,1.5677,355500000.0
2009-09-11 17:59:00,1.56765,1.56765,1.5666,1.5667,384600000.0
2009-09-11 18:00:00,1.56675,1.56695,1.56665,1.56695,182800000.0
2009-09-11 18:01:00,1.56695,1.5673,1.5668,1.56725,310800000.0
2009-09-11 18:02:00,1.56725,1.5674,1.5672,1.56725,170300000.0
2009-09-11 18:03:00,1.5673,1.5673,1.56705,1.5672,160700000.0
2009-09-11 18:04:00,1.56715,1.56735,1.56695,1.56735,225900000.0
2009-09-11 18:05:00,1.56735,1.56735,1.56705,1.5673,123100000.0
2009-09-11 18:06:00,1.5673,1.5677,1.567,1.5674,330000000.0
2009-09-11 18:07:00,1.56735,1.56735,1.5668,1.5672,158500000.0
2009-09-11 18:08:00,1.5672,1.56755,1.56715,1.56725,185200000.0
2009-09-11 18:09:00,1.56725,1.5678,1.56725,1.56765,188000001.0
2009-09-11 18:10:00,1.56765,1.56765,1.567,1.5674,103400000.0
2009-09-11 18:11:00,1.56745,1.56785,1.56725,1.5675,220700000.0
2009-09-11 18:12:00,1.5675,1.5675,1.56695,1.5672,146800000.0
2009-09-11 18:13:00,1.5672,1.5672,1.56675,1.5669,206100000.0
2009-09-11 18:14:00,1.5669,1.56765,1.5668,1.5675,112200000.0
2009-09-11 18:15:00,1.5675,1.56765,1.5674,1.5675,116300000.0
2009-09-11 18:16:00,1.5675,1.56755,1.56685,1.56715,197200000.0
2009-09-11 18:17:00,1.56705,1.5672,1.5666,1.56705,160600000.0
2009-09-11 18:18:00,1.567,1.56735,1.567,1.5672,162200000.0
2009-09-11 18:19:00,1.5672,1.5674,1.5672,1.56735,95000000.0
2009-09-11 18:20:00,1.56735,1.5677,1.5673,1.5675,184200000.0
2009-09-11 18:21:00,1.5675,1.56815,1.5675,1.5679,162600000.0
2009-09-11 18:22:00,1.5679,1.56825,1.56785,1.5681,114700000.0
2009-09-11 18:23:00,1.5682,1.56895,1.5681,1.5689,159400000.0
2009-09-11 18:24:00,1.5689,1.5693,1.5684,1.5692,268300000.0
2009-09-11 18:25:00,1.56925,1.5696,1.56895,1.5694,162200000.0
2009-09-11 18:26:00,1.5694,1.5702,1.5694,1.56975,556200000.0
2009-09-11 18:27:00,1.5697,1.56985,1.569,1.569,312200000.0
2009-09-11 18:28:00,1.5692,1.5694,1.569,1.5694,245600000.0
2009-09-11 18:29:00,1.5694,1.5694,1.56875,1.56915,123400000.0
2009-09-11 18:30:00,1.56915,1.56925,1.5688,1.5688,173200000.0
2009-09-11 18:31:00,1.5688,1.5696,1.5685,1.56895,357799999.0
2009-09-11 18:32:00,1.56905,1.5692,1.56875,1.56875,211600000.0
2009-09-11 18:33:00,1.5687,1.569,1.5686,1.5689,308600000.0
2009-09-11 18:34:00,1.5689,1.569,1.5688,1.5689,123800000.0
2009-09-11 18:35:00,1.5689,1.56915,1.5687,1.56875,171600000.0
2009-09-11 18:36:00,1.56875,1.569,1.5685,1.56865,178700000.0
2009-09-11 18:37:00,1.5685,1.56985,1.5685,1.56985,287400000.0
2009-09-11 18:38:00,1.56985,1.5711,1.5696,1.57085,360100000.0
2009-09-11 18:39:00,1.5709,1.571,1.5704,1.5706,228600000.0
2009-09-11 18:40:00,1.5706,1.57085,1.57,1.57025,227900000.0
2009-09-11 18:41:00,1.5703,1.5706,1.5699,1.5706,243400000.0
2009-09-11 18:42:00,1.57045,1.571,1.57035,1.5709,274200000.0
2009-09-11 18:43:00,1.5709,1.57095,1.57035,1.5704,161600000.0
2009-09-11 18:44:00,1.5704,1.5705,1.5702,1.57045,229800000.0
2009-09-11 18:45:00,1.57045,1.57065,1.5697,1.5703,294700000.0
2009-09-11 18:46:00,1.5703,1.57045,1.5698,1.5703,199500000.0
2009-09-11 18:47:00,1.5703,1.5706,1.57015,1.57045,321200000.0
2009-09-11 18:48:00,1.5705,1.57055,1.5699,1.5701,174900000.0
2009-09-11 18:49:00,1.57015,1.5702,1.5699,1.5702,121400000.0
2009-09-11 18:50:00,1.5702,1.57035,1.56985,1.5703,165200000.0
2009-09-11 18:51:00,1.5704,1.5705,1.57,1.57,83700000.0
2009-09-11 18:52:00,1.57,1.5704,1.57,1.5703,160199999.0
2009-09-11 18:53:00,1.57025,1.57025,1.5694,1.5697,377100000.0
2009-09-11 18:54:00,1.5697,1.56985,1.56965,1.56965,96400000.0
2009-09-11 18:55:00,1.56965,1.56975,1.5693,1.56975,184400000.0
2009-09-11 18:56:00,1.56975,1.5698,1.56905,1.56945,145200000.0
2009-09-11 18:57:00,1.56935,1.5694,1.569,1.56915,237600000.0
2009-09-11 18:58:00,1.56915,1.5694,1.569,1.5692,186399999.0
2009-09-11 18:59:00,1.5692,1.5704,1.5692,1.5704,197500000.0
2009-09-11 19:00:00,1.5702,1.5706,1.5699,1.57005,160500000.0
2009-09-11 19:01:00,1.57,1.57,1.5697,1.56975,174200000.0
2009-09-11 19:02:00,1.5699,1.57075,1.5699,1.5706,162900000.0
2009-09-11 19:03:00,1.5706,1.571,1.57055,1.57075,215799999.0
2009-09-11 19:04:00,1.57075,1.57075,1.5702,1.5707,214600000.0
2009-09-11 19:05:00,1.57075,1.5708,1.57035,1.57075,169500000.0
2009-09-11 19:06:00,1.57075,1.57095,1.5706,1.57085,254500000.0
2009-09-11 19:07:00,1.57085,1.5711,1.5707,1.5709,227700000.0
2009-09-11 19:08:00,1.57095,1.57105,1.57045,1.5708,245800000.0
2009-09-11 19:09:00,1.5707,1.57085,1.5705,1.5707,284500000.0
2009-09-11 19:10:00,1.5707,1.57105,1.57025,1.5704,284900000.0
2009-09-11 19:11:00,1.5704,1.5704,1.5696,1.5701,254599999.0
2009-09-11 19:12:00,1.5701,1.5701,1.5699,1.57005,98300000.0
2009-09-11 19:13:00,1.57,1.57025,1.56995,1.57015,63300000.0
2009-09-11 19:14:00,1.56995,1.57015,1.56995,1.56995,60300000.0
2009-09-11 19:15:00,1.57,1.57015,1.5699,1.57015,154500000.0
2009-09-11 19:16:00,1.57015,1.5703,1.57,1.5702,82200000.0
2009-09-11 19:17:00,1.5702,1.5702,1.56945,1.56965,209500000.0
2009-09-11 19:18:00,1.56945,1.5696,1.5693,1.56945,141500000.0
2009-09-11 19:19:00,1.5695,1.5703,1.5694,1.5703,118500000.0
2009-09-11 19:20:00,1.5703,1.5704,1.56975,1.56975,233400000.0
2009-09-11 19:21:00,1.56985,1.5702,1.56975,1.57005,364600000.0
2009-09-11 19:22:00,1.5697,1.5699,1.5697,1.5698,61000000.0
2009-09-11 19:23:00,1.5699,1.57,1.5697,1.56975,137000000.0
2009-09-11 19:24:00,1.56975,1.5704,1.56975,1.57035,164700000.0
2009-09-11 19:25:00,1.57035,1.57035,1.57,1.5702,105800000.0
2009-09-11 19:26:00,1.5702,1.5703,1.5701,1.57025,103300000.0
2009-09-11 19:27:00,1.57025,1.57035,1.57015,1.57035,35300000.0
2009-09-11 19:28:00,1.57025,1.57025,1.56995,1.57015,169700000.0
2009-09-11 19:29:00,1.57015,1.5705,1.57,1.57035,172700000.0
2009-09-11 19:30:00,1.5704,1.5705,1.57015,1.5702,30400000.0
2009-09-11 19:31:00,1.57025,1.57035,1.5699,1.5701,83300000.0
2009-09-11 19:32:00,1.57,1.5701,1.5699,1.5701,80100000.0
2009-09-11 19:33:00,1.5701,1.5701,1.56975,1.5699,137300000.0
2009-09-11 19:34:00,1.5699,1.5703,1.56985,1.57005,181300000.0
2009-09-11 19:35:00,1.57005,1.5702,1.5697,1.5701,133500000.0
2009-09-11 19:36:00,1.5701,1.5704,1.57,1.5703,269100000.0
2009-09-11 19:37:00,1.5703,1.57045,1.57025,1.57045,33100000.0
2009-09-11 19:38:00,1.5704,1.57045,1.57015,1.57025,181400000.0
2009-09-11 19:39:00,1.5702,1.57045,1.5701,1.5703,151200000.0
2009-09-11 19:40:00,1.5703,1.5703,1.57015,1.57015,78400000.0
2009-09-11 19:41:00,1.57025,1.57045,1.5701,1.5702,212700000.0
2009-09-11 19:42:00,1.5702,1.5706,1.5702,1.57055,225500000.0
2009-09-11 19:43:00,1.57055,1.57085,1.5703,1.5703,267200000.0
2009-09-11 19:44:00,1.5704,1.57055,1.5698,1.5704,344800000.0
2009-09-11 19:45:00,1.5704,1.57045,1.57,1.5703,190800000.0
2009-09-11 19:46:00,1.5703,1.5705,1.5701,1.5705,87800000.0
2009-09-11 19:47:00,1.5705,1.5705,1.5688,1.56915,230199999.0
2009-09-11 19:48:00,1.5692,1.56975,1.56905,1.5696,380300000.0
2009-09-11 19:49:00,1.56965,1.56975,1.56935,1.5694,235000000.0
2009-09-11 19:50:00,1.5694,1.5695,1.5691,1.56915,244800000.0
2009-09-11 19:51:00,1.5692,1.5693,1.5691,1.56915,102500000.0
2009-09-11 19:52:00,1.56915,1.56945,1.569,1.56925,258000000.0
2009-09-11 19:53:00,1.569,1.569,1.56855,1.56865,231300000.0
2009-09-11 19:54:00,1.56865,1.56875,1.5684,1.5685,358000000.0
2009-09-11 19:55:00,1.5685,1.5688,1.56845,1.5685,367400000.0
2009-09-11 19:56:00,1.56845,1.5689,1.5684,1.5689,328500000.0
2009-09-11 19:57:00,1.5689,1.5693,1.56885,1.5692,319200000.0
2009-09-11 19:58:00,1.56925,1.5694,1.5689,1.5691,212900000.0
2009-09-11 19:59:00,1.56915,1.56955,1.5691,1.56955,119500000.0
2009-09-11 20:00:00,1.56955,1.56965,1.5694,1.5696,134700000.0
2009-09-11 20:01:00,1.5697,1.5699,1.56945,1.56985,120500000.0
2009-09-11 20:02:00,1.56975,1.56985,1.5694,1.5698,331800001.0
2009-09-11 20:03:00,1.5697,1.56975,1.5695,1.56965,210800000.0
2009-09-11 20:04:00,1.5696,1.56985,1.56945,1.56945,129600000.0
2009-09-11 20:05:00,1.5695,1.56995,1.56945,1.56975,246500000.0
2009-09-11 20:06:00,1.5697,1.56995,1.56955,1.5696,233000000.0
2009-09-11 20:07:00,1.5695,1.5697,1.5692,1.56935,161800000.0
2009-09-11 20:08:00,1.56935,1.5697,1.5693,1.5697,55300000.0
2009-09-11 20:09:00,1.5697,1.56995,1.5695,1.56995,107300000.0
2009-09-11 20:10:00,1.56995,1.57,1.56965,1.5697,107900000.0
2009-09-11 20:11:00,1.5697,1.57005,1.56965,1.57005,28300000.0
2009-09-11 20:12:00,1.57005,1.57005,1.56955,1.56955,72800000.0
2009-09-11 20:13:00,1.5695,1.57,1.5695,1.57,183900000.0
2009-09-11 20:14:00,1.56995,1.57,1.5698,1.56985,128600000.0
2009-09-11 20:15:00,1.56985,1.57,1.5698,1.5698,206700000.0
2009-09-11 20:16:00,1.5699,1.57035,1.56985,1.5701,189600000.0
2009-09-11 20:17:00,1.56995,1.57025,1.56995,1.57005,54900000.0
2009-09-11 20:18:00,1.5701,1.57035,1.5701,1.57025,55400000.0
2009-09-11 20:19:00,1.57025,1.5703,1.57015,1.57015,84900000.0
2009-09-11 20:20:00,1.5702,1.5703,1.57005,1.5702,99200000.0
2009-09-11 20:21:00,1.57025,1.57035,1.56995,1.57,140500000.0
2009-09-11 20:22:00,1.57,1.57035,1.5699,1.57025,271300000.0
2009-09-11 20:23:00,1.57015,1.5705,1.5701,1.57025,332300000.0
2009-09-11 20:24:00,1.5703,1.57075,1.57025,1.5706,227700001.0
2009-09-11 20:25:00,1.57065,1.5707,1.56985,1.57,373800001.0
2009-09-11 20:26:00,1.57,1.5708,1.56985,1.57065,254100000.0
2009-09-11 20:27:00,1.57055,1.57105,1.57055,1.5709,112200000.0
2009-09-11 20:28:00,1.5711,1.57185,1.5711,1.57145,146400000.0
2009-09-11 20:29:00,1.5714,1.57175,1.5714,1.57175,97900000.0
2009-09-11 20:30:00,1.5717,1.57175,1.5712,1.5713,132900000.0
2009-09-11 20:31:00,1.5713,1.5713,1.571,1.57125,135200000.0
2009-09-11 20:32:00,1.5713,1.57145,1.57125,1.5714,32700000.0
2009-09-11 20:33:00,1.5714,1.57145,1.57135,1.57135,29900000.0
2009-09-11 20:34:00,1.5713,1.5713,1.571,1.571,147900001.0
2009-09-11 20:35:00,1.571,1.57125,1.571,1.5711,152400002.0
2009-09-11 20:36:00,1.57115,1.57145,1.57115,1.5714,120800000.0
2009-09-11 20:37:00,1.5713,1.5716,1.57125,1.5715,187099999.0
2009-09-11 20:38:00,1.5715,1.5717,1.5714,1.5716,190000000.0
2009-09-11 20:39:00,1.5716,1.57165,1.5714,1.57155,156200000.0
2009-09-11 20:40:00,1.57155,1.5718,1.5715,1.5715,124200000.0
2009-09-11 20:41:00,1.5715,1.57155,1.57145,1.5715,100500000.0
2009-09-11 20:42:00,1.5715,1.5715,1.5714,1.5715,21300000.0
2009-09-11 20:43:00,1.5715,1.5715,1.57145,1.57145,4600000.0
2009-09-11 20:44:00,1.57145,1.57155,1.57135,1.57155,42100000.0
2009-09-11 20:45:00,1.5714,1.5715,1.57125,1.5714,148700000.0
2009-09-11 20:46:00,1.57145,1.5717,1.57135,1.5717,104200000.0
2009-09-11 20:47:00,1.5717,1.5718,1.5717,1.5717,80100000.0
2009-09-11 20:48:00,1.5717,1.5717,1.5715,1.57155,100700000.0
2009-09-11 20:49:00,1.5716,1.5717,1.5714,1.5714,83300000.0
2009-09-11 20:50:00,1.5714,1.57155,1.5713,1.57145,89400000.0
2009-09-11 20:51:00,1.5715,1.57165,1.57135,1.57165,61400000.0
2009-09-11 20:52:00,1.57165,1.57195,1.57145,1.57185,75900000.0
2009-09-11 20:53:00,1.57195,1.572,1.5718,1.5718,82900000.0
2009-09-11 20:54:00,1.57185,1.5719,1.57165,1.5717,50800000.0
2009-09-11 20:55:00,1.57175,1.57175,1.57125,1.57125,255800000.0
2009-09-11 20:56:00,1.57125,1.5713,1.5709,1.57115,218900000.0
2009-09-11 20:57:00,1.57125,1.57165,1.57115,1.57165,86400000.0
2009-09-11 20:58:00,1.5717,1.5717,1.57085,1.57135,107300000.0
2009-09-11 20:59:00,1.5713,1.57175,1.57115,1.57165,269299998.0
2009-09-11 21:00:00,1.57165,1.5719,1.5715,1.57165,100500000.0
2009-09-11 21:01:00,1.5717,1.57185,1.5717,1.57185,13300000.0
2009-09-11 21:02:00,1.57185,1.5719,1.57175,1.5719,14400000.0
2009-09-11 21:03:00,1.5719,1.57195,1.57175,1.57175,33300000.0
2009-09-11 21:04:00,1.57175,1.5718,1.57165,1.57165,26300000.0
2009-09-11 21:05:00,1.57165,1.57165,1.5712,1.57155,33100000.0
2009-09-11 21:06:00,1.57145,1.57145,1.57095,1.57095,96800000.0
2009-09-11 21:07:00,1.571,1.57115,1.5709,1.571,31500000.0
2009-09-11 21:08:00,1.571,1.57105,1.571,1.571,32300000.0
2009-09-11 21:09:00,1.57105,1.5712,1.5705,1.57075,161600000.0
2009-09-11 21:10:00,1.57075,1.57085,1.57045,1.5706,177400000.0
2009-09-11 21:11:00,1.57065,1.5707,1.5705,1.5705,31800000.0
2009-09-11 21:12:00,1.5705,1.5707,1.5705,1.57065,25800000.0
2009-09-11 21:13:00,1.57065,1.57095,1.57055,1.5706,56000000.0
2009-09-11 21:14:00,1.57065,1.57065,1.5701,1.5701,66400000.0
2009-09-11 21:15:00,1.5702,1.57065,1.57015,1.57045,77900000.0
2009-09-11 21:16:00,1.57045,1.5705,1.57045,1.57045,22000000.0
2009-09-11 21:17:00,1.57045,1.57045,1.5703,1.5703,8000000.0
2009-09-11 21:18:00,1.5703,1.5709,1.5703,1.5709,93700000.0
2009-09-11 21:19:00,1.5709,1.57105,1.5708,1.57085,49800000.0
2009-09-11 21:20:00,1.5707,1.57085,1.5707,1.5708,9800000.0
2009-09-11 21:21:00,1.5708,1.5708,1.5707,1.57075,14300000.0
2009-09-11 21:22:00,1.5708,1.57105,1.57065,1.5707,56800000.0
2009-09-11 21:23:00,1.5707,1.5708,1.5704,1.5707,62700000.0
2009-09-11 21:24:00,1.57075,1.57095,1.5707,1.57085,48800000.0
2009-09-11 21:25:00,1.57085,1.57085,1.5707,1.57075,25000000.0
2009-09-11 21:26:00,1.57075,1.571,1.57045,1.5709,60800000.0
2009-09-11 21:27:00,1.571,1.5711,1.5709,1.571,30400000.0
2009-09-11 21:28:00,1.5711,1.57125,1.5708,1.5709,50300000.0
2009-09-11 21:29:00,1.57095,1.57105,1.5708,1.5709,58900000.0
2009-09-11 21:30:00,1.5709,1.571,1.57065,1.57085,96000000.0
2009-09-11 21:31:00,1.57085,1.57105,1.5707,1.5708,87400000.0
2009-09-11 21:32:00,1.5708,1.57095,1.5708,1.5709,24400000.0
2009-09-11 21:33:00,1.57085,1.571,1.57085,1.5709,77700000.0
2009-09-11 21:34:00,1.57095,1.5711,1.57075,1.57085,67400000.0
2009-09-11 21:35:00,1.57085,1.57115,1.57085,1.57095,62200000.0
2009-09-11 21:36:00,1.57095,1.57135,1.57085,1.57135,59500000.0
2009-09-11 21:37:00,1.57135,1.57165,1.57115,1.5713,88200000.0
2009-09-11 21:38:00,1.5713,1.57215,1.5713,1.57215,89100000.0
2009-09-11 21:39:00,1.5723,1.5723,1.5717,1.5717,94400000.0
2009-09-11 21:40:00,1.5718,1.572,1.57145,1.57145,102400000.0
2009-09-11 21:41:00,1.57145,1.5718,1.57145,1.5717,73900000.0
2009-09-11 21:42:00,1.5717,1.57195,1.57145,1.5719,52200000.0
2009-09-11 21:43:00,1.57195,1.5721,1.57185,1.572,90700000.0
2009-09-11 21:44:00,1.57195,1.5723,1.57155,1.57185,156900000.0
2009-09-11 21:45:00,1.57195,1.57245,1.5719,1.5724,40800000.0
2009-09-11 21:46:00,1.57245,1.57265,1.5722,1.57255,63600000.0
2009-09-11 21:47:00,1.57255,1.57285,1.5724,1.57255,56000000.0
2009-09-11 21:48:00,1.57265,1.57265,1.57245,1.5725,15700000.0
2009-09-11 21:49:00,1.57235,1.57235,1.57185,1.57215,97400000.0
2009-09-11 21:50:00,1.57215,1.57245,1.57215,1.57245,32500000.0
2009-09-11 21:51:00,1.5725,1.57255,1.57235,1.57255,31000000.0
2009-09-11 21:52:00,1.5725,1.5726,1.57235,1.57245,45900000.0
2009-09-11 21:53:00,1.57245,1.57255,1.5723,1.5723,60700000.0
2009-09-11 21:54:00,1.5723,1.5724,1.57215,1.5723,58400000.0
2009-09-11 21:55:00,1.57235,1.5728,1.57235,1.5728,84200000.0
2009-09-11 21:56:00,1.57275,1.57335,1.57265,1.5728,77700000.0
2009-09-11 21:57:00,1.5728,1.5729,1.57265,1.57275,55500000.0
2009-09-11 21:58:00,1.57275,1.57285,1.5726,1.57265,61000000.0
2009-09-11 21:59:00,1.5727,1.57295,1.57245,1.57265,56800000.0
2009-09-11 22:00:00,1.5727,1.5727,1.5721,1.57225,71700000.0
2009-09-11 22:01:00,1.57235,1.57245,1.5723,1.57235,103500000.0
2009-09-11 22:02:00,1.57235,1.57245,1.57215,1.57235,131400000.0
2009-09-11 22:03:00,1.5724,1.5724,1.5722,1.5722,24000000.0
2009-09-11 22:04:00,1.57225,1.57265,1.57205,1.5723,99400000.0
2009-09-11 22:05:00,1.57225,1.5724,1.57225,1.5724,4000000.0
2009-09-11 22:06:00,1.5724,1.57265,1.5723,1.5725,37200000.0
2009-09-11 22:07:00,1.5725,1.57285,1.57245,1.57255,80700000.0
2009-09-11 22:08:00,1.5726,1.57265,1.5724,1.5724,18000000.0
2009-09-11 22:09:00,1.57235,1.5724,1.572,1.5721,48800000.0
2009-09-11 22:10:00,1.57205,1.5722,1.5716,1.5718,32200000.0
2009-09-11 22:11:00,1.5719,1.572,1.5718,1.57185,28600000.0
2009-09-11 22:12:00,1.57185,1.57185,1.5716,1.57165,11800000.0
2009-09-11 22:13:00,1.5716,1.5719,1.57155,1.5716,111900000.0
2009-09-11 22:14:00,1.57155,1.5717,1.57145,1.5715,71300000.0
2009-09-11 22:15:00,1.57145,1.57185,1.57135,1.5717,101600000.0
2009-09-11 22:16:00,1.5717,1.5719,1.5717,1.5719,4600000.0
2009-09-11 22:17:00,1.57195,1.57195,1.57145,1.5715,33600000.0
2009-09-11 22:18:00,1.57155,1.5716,1.57145,1.5715,42100000.0
2009-09-11 22:19:00,1.57155,1.57155,1.5712,1.5712,24200000.0
2009-09-11 22:20:00,1.57125,1.57135,1.5712,1.57135,58300000.0
2009-09-11 22:21:00,1.57125,1.57135,1.5712,1.57135,38700000.0
2009-09-11 22:22:00,1.5714,1.5714,1.5712,1.5712,3000000.0
2009-09-11 22:23:00,1.5712,1.57135,1.5712,1.5712,15200000.0
2009-09-11 22:24:00,1.5712,1.5714,1.5712,1.5714,20400000.0
2009-09-11 22:25:00,1.57145,1.57195,1.5711,1.57125,52100000.0
2009-09-11 22:26:00,1.57185,1.57215,1.57105,1.5712,73800000.0
2009-09-11 22:27:00,1.57125,1.57135,1.5712,1.57135,14000000.0
2009-09-11 22:28:00,1.5713,1.5714,1.5713,1.5714,21700000.0
2009-09-11 22:29:00,1.5714,1.5714,1.5712,1.5712,19200000.0
2009-09-11 22:30:00,1.5712,1.5712,1.5711,1.5711,24900000.0
2009-09-11 22:31:00,1.5711,1.5712,1.5703,1.5706,60800000.0
2009-09-11 22:32:00,1.57055,1.57055,1.5699,1.5701,29800000.0
2009-09-11 22:33:00,1.57015,1.57035,1.57015,1.57025,19600000.0
2009-09-11 22:34:00,1.5702,1.57055,1.5702,1.57055,29300000.0
2009-09-11 22:35:00,1.5704,1.5704,1.57,1.57005,27800000.0
2009-09-11 22:36:00,1.57005,1.5701,1.57005,1.5701,8800000.0
2009-09-11 22:37:00,1.57005,1.5703,1.57005,1.5703,17500000.0
2009-09-11 22:38:00,1.5702,1.5704,1.57015,1.57035,23200000.0
2009-09-11 22:39:00,1.5704,1.5708,1.5704,1.57065,30200000.0
2009-09-11 22:40:00,1.5708,1.57105,1.57065,1.5708,22800000.0
2009-09-11 22:41:00,1.5708,1.57135,1.5706,1.5709,39500000.0
2009-09-11 22:42:00,1.57105,1.57105,1.5701,1.5702,22700000.0
2009-09-11 22:43:00,1.57015,1.5704,1.57015,1.5704,10800000.0
2009-09-11 22:44:00,1.57015,1.5704,1.5698,1.5698,27600000.0
2009-09-11 22:45:00,1.56975,1.57005,1.56975,1.57005,26100000.0
2009-09-11 22:46:00,1.5701,1.5701,1.56915,1.5698,58100000.0
2009-09-11 22:47:00,1.56925,1.5697,1.569,1.5691,39700000.0
2009-09-11 22:48:00,1.5692,1.5698,1.5692,1.5696,29000000.0
2009-09-11 22:49:00,1.5697,1.57,1.5693,1.57,33100000.0
2009-09-11 22:50:00,1.57,1.57,1.56955,1.5696,11800000.0
2009-09-11 22:51:00,1.56935,1.56945,1.569,1.5693,36500000.0
2009-09-11 22:52:00,1.56935,1.56955,1.56895,1.5691,29800000.0
2009-09-11 22:53:00,1.5691,1.5692,1.56905,1.56905,17000000.0
2009-09-11 22:54:00,1.56915,1.5692,1.56895,1.5691,11000000.0
2009-09-11 22:55:00,1.5691,1.5693,1.5691,1.5692,47600000.0
2009-09-11 22:56:00,1.5692,1.56945,1.5692,1.56935,31200000.0
2009-09-11 22:57:00,1.56935,1.5694,1.5691,1.56915,30600000.0
2009-09-11 22:58:00,1.5692,1.5692,1.56885,1.5689,25200000.0
2009-09-11 22:59:00,1.5688,1.5688,1.5684,1.5684,12800000.0
2009-09-13 23:04:00,1.5724,1.57255,1.5724,1.5724,6400000.0
2009-09-13 23:05:00,1.57235,1.5724,1.57235,1.57235,4800000.0
2009-09-13 23:06:00,1.57155,1.572,1.57155,1.572,14400000.0
2009-09-13 23:07:00,1.57205,1.57205,1.57195,1.57195,3200000.0
2009-09-13 23:08:00,1.5721,1.5722,1.57195,1.572,14400000.0
2009-09-13 23:09:00,1.57225,1.5727,1.57195,1.5725,30400000.0
2009-09-13 23:10:00,1.57255,1.57255,1.5725,1.57255,4800000.0
2009-09-13 23:11:00,1.5724,1.57265,1.57115,1.57115,19600000.0
2009-09-13 23:12:00,1.5711,1.57125,1.5711,1.57115,9600000.0
2009-09-13 23:13:00,1.5711,1.5711,1.57105,1.57105,4800000.0
2009-09-13 23:14:00,1.5711,1.5711,1.5711,1.5711,2400000.0
2009-09-13 23:15:00,1.5711,1.5711,1.57065,1.57065,6000000.0
2009-09-13 23:16:00,1.5707,1.57075,1.57065,1.5707,9200000.0
2009-09-13 23:17:00,1.5707,1.5707,1.57055,1.5707,20200000.0
2009-09-13 23:18:00,1.5707,1.57095,1.5705,1.57065,47200000.0
2009-09-13 23:19:00,1.57055,1.57085,1.57055,1.5707,19200000.0
2009-09-13 23:20:00,1.5707,1.5707,1.5707,1.5707,1200000.0
2009-09-13 23:21:00,1.57085,1.57085,1.57085,1.57085,2400000.0
2009-09-13 23:24:00,1.5708,1.571,1.5708,1.5708,8400000.0
2009-09-13 23:25:00,1.57085,1.57085,1.57075,1.57085,7200000.0
2009-09-13 23:26:00,1.5707,1.5707,1.5707,1.5707,2400000.0
2009-09-13 23:28:00,1.5706,1.57115,1.5706,1.57105,5400000.0
2009-09-13 23:29:00,1.57125,1.57125,1.57105,1.57105,2000000.0
2009-09-13 23:30:00,1.57125,1.57125,1.5708,1.57115,5000000.0
2009-09-13 23:36:00,1.5715,1.5715,1.5715,1.5715,1000000.0
2009-09-13 23:37:00,1.57105,1.57105,1.57105,1.57105,1000000.0
2009-09-13 23:40:00,1.5706,1.5709,1.5706,1.57085,7000000.0
2009-09-13 23:48:00,1.57085,1.57085,1.57085,1.57085,3400000.0
2009-09-13 23:49:00,1.5709,1.5709,1.5703,1.5703,9600000.0
2009-09-13 23:51:00,1.57025,1.57025,1.57025,1.57025,2400000.0
2009-09-13 23:52:00,1.5704,1.5704,1.5704,1.5704,3600000.0
2009-09-13 23:54:00,1.57035,1.5704,1.57035,1.5704,4800000.0
2009-09-13 23:55:00,1.57045,1.5705,1.57045,1.5705,4800000.0
2009-09-13 23:59:00,1.5708,1.57085,1.5704,1.57065,13200000.0
2009-09-14 00:00:00,1.57055,1.5712,1.5701,1.5712,58000000.0
2009-09-14 00:01:00,1.5714,1.5722,1.5714,1.5722,44300000.0
2009-09-14 00:02:00,1.57225,1.57245,1.57195,1.572,41000000.0
2009-09-14 00:03:00,1.57205,1.5722,1.5719,1.57215,19000000.0
2009-09-14 00:04:00,1.57205,1.57245,1.57205,1.57245,23000000.0
2009-09-14 00:05:00,1.57245,1.57265,1.572,1.57235,43000000.0
2009-09-14 00:06:00,1.57235,1.57245,1.57235,1.5724,26000000.0
2009-09-14 00:07:00,1.5725,1.57325,1.57235,1.57325,41200000.0
2009-09-14 00:08:00,1.5731,1.5735,1.5729,1.57295,48000000.0
2009-09-14 00:09:00,1.57295,1.57385,1.57295,1.57375,32000000.0
2009-09-14 00:10:00,1.5738,1.574,1.5735,1.574,22200000.0
2009-09-14 00:11:00,1.574,1.574,1.5722,1.5726,96400000.0
2009-09-14 00:12:00,1.57265,1.5727,1.5722,1.5724,64400000.0
2009-09-14 00:13:00,1.5723,1.57265,1.5723,1.57235,25800000.0
2009-09-14 00:14:00,1.57235,1.57265,1.57195,1.5724,50600000.0
2009-09-14 00:15:00,1.5724,1.5725,1.57205,1.5725,36400000.0
2009-09-14 00:16:00,1.57245,1.5728,1.57215,1.5727,45600000.0
2009-09-14 00:17:00,1.57205,1.57295,1.57205,1.5727,36000000.0
2009-09-14 00:18:00,1.5727,1.5729,1.5727,1.5729,22200000.0
2009-09-14 00:19:00,1.57295,1.57315,1.57275,1.57315,11400000.0
2009-09-14 00:20:00,1.5732,1.5733,1.57295,1.57315,37200000.0
2009-09-14 00:21:00,1.57315,1.57325,1.57305,1.5732,28400000.0
2009-09-14 00:22:00,1.5732,1.5732,1.5728,1.5729,19600000.0
2009-09-14 00:23:00,1.5729,1.5729,1.5729,1.5729,9000000.0
2009-09-14 00:24:00,1.57295,1.573,1.57295,1.573,4400000.0
2009-09-14 00:25:00,1.57265,1.57265,1.5723,1.5723,17600000.0
2009-09-14 00:26:00,1.5724,1.5724,1.5724,1.5724,9000000.0
2009-09-14 00:27:00,1.572,1.572,1.5703,1.57125,87600000.0
2009-09-14 00:28:00,1.57125,1.57125,1.57015,1.57045,13000000.0
2009-09-14 00:29:00,1.57065,1.5707,1.57055,1.57055,4200000.0
2009-09-14 00:30:00,1.5706,1.5706,1.5701,1.57025,29800000.0
2009-09-14 00:31:00,1.57025,1.5714,1.57025,1.57075,33000000.0
2009-09-14 00:32:00,1.57075,1.5716,1.57065,1.5716,32200000.0
2009-09-14 00:33:00,1.57165,1.57185,1.57155,1.57155,10200000.0
2009-09-14 00:34:00,1.5716,1.57295,1.57145,1.57215,50400000.0
2009-09-14 00:35:00,1.5723,1.57245,1.572,1.57215,26800000.0
2009-09-14 00:36:00,1.5722,1.5724,1.5722,1.57235,5000000.0
2009-09-14 00:37:00,1.5724,1.5724,1.57235,1.57235,5000000.0
2009-09-14 00:38:00,1.57235,1.5725,1.57235,1.57245,13000000.0
2009-09-14 00:39:00,1.57245,1.57245,1.5718,1.5718,15000000.0
2009-09-14 00:40:00,1.5719,1.5719,1.57155,1.5716,28800000.0
2009-09-14 00:41:00,1.57155,1.57285,1.5715,1.57175,31800000.0
2009-09-14 00:42:00,1.57175,1.5724,1.57175,1.57235,39600000.0
2009-09-14 00:43:00,1.57245,1.5725,1.57235,1.5724,6000000.0
2009-09-14 00:44:00,1.5724,1.57245,1.5724,1.57245,4000000.0
2009-09-14 00:45:00,1.5724,1.5724,1.57215,1.57215,30000000.0
2009-09-14 00:46:00,1.5722,1.57235,1.57215,1.5723,39500000.0
2009-09-14 00:47:00,1.5724,1.57245,1.57225,1.57235,38400000.0
2009-09-14 00:48:00,1.57235,1.57235,1.57225,1.57235,39200000.0
2009-09-14 00:49:00,1.5723,1.5724,1.5722,1.5722,13000000.0
2009-09-14 00:50:00,1.5722,1.57225,1.57205,1.5721,42400000.0
2009-09-14 00:51:00,1.57215,1.5722,1.57205,1.57215,31800000.0
2009-09-14 00:52:00,1.5722,1.57235,1.57205,1.57235,23400000.0
2009-09-14 00:53:00,1.5722,1.57275,1.5721,1.5727,17800000.0
2009-09-14 00:54:00,1.5728,1.5728,1.5726,1.5726,12200000.0
2009-09-14 00:55:00,1.57265,1.57275,1.57255,1.5727,38000000.0
2009-09-14 00:56:00,1.57275,1.57275,1.5726,1.5726,16800000.0
2009-09-14 00:57:00,1.5726,1.57265,1.5726,1.57265,23400000.0
2009-09-14 00:58:00,1.57265,1.573,1.57265,1.57295,51800000.0
2009-09-14 00:59:00,1.57295,1.57395,1.57295,1.5734,64000000.0
2009-09-14 01:00:00,1.5734,1.57445,1.5734,1.57385,112500000.0
2009-09-14 01:01:00,1.57385,1.5739,1.57365,1.5739,55200000.0
2009-09-14 01:02:00,1.574,1.57405,1.5722,1.57245,67400000.0
2009-09-14 01:03:00,1.5724,1.57285,1.57135,1.57235,161800000.0
2009-09-14 01:04:00,1.57235,1.5729,1.5718,1.5728,60000000.0
2009-09-14 01:05:00,1.57285,1.5737,1.57265,1.5737,87400000.0
2009-09-14 01:06:00,1.57365,1.57415,1.57325,1.57325,123500000.0
2009-09-14 01:07:00,1.57325,1.5735,1.5729,1.57315,51300000.0
2009-09-14 01:08:00,1.5732,1.5736,1.57315,1.5736,63300000.0
2009-09-14 01:09:00,1.57365,1.57365,1.573,1.57315,54900000.0
2009-09-14 01:10:00,1.5732,1.57335,1.57305,1.57315,76300000.0
2009-09-14 01:11:00,1.57315,1.57315,1.57275,1.57275,48800000.0
2009-09-14 01:12:00,1.5728,1.57295,1.5728,1.5728,16600000.0
2009-09-14 01:13:00,1.57285,1.5731,1.57265,1.5728,80800000.0
2009-09-14 01:14:00,1.57285,1.57295,1.57245,1.5726,86200000.0
2009-09-14 01:15:00,1.5726,1.57275,1.57235,1.5725,25000000.0
2009-09-14 01:16:00,1.5725,1.57305,1.5725,1.57305,58000000.0
2009-09-14 01:17:00,1.57305,1.57305,1.573,1.573,19400000.0
2009-09-14 01:18:00,1.5729,1.57305,1.57285,1.573,17600000.0
2009-09-14 01:19:00,1.5729,1.5729,1.57285,1.57285,12800000.0
2009-09-14 01:20:00,1.57285,1.57285,1.57235,1.5725,22600000.0
2009-09-14 01:21:00,1.5725,1.5725,1.5724,1.57245,33000000.0
2009-09-14 01:22:00,1.57245,1.57245,1.57235,1.57235,12600000.0
2009-09-14 01:23:00,1.57235,1.5724,1.5722,1.57225,16600000.0
2009-09-14 01:24:00,1.57225,1.5724,1.57225,1.5723,32800000.0
2009-09-14 01:25:00,1.5724,1.57245,1.5718,1.57185,58400000.0
2009-09-14 01:26:00,1.5718,1.5726,1.57175,1.57215,63200000.0
2009-09-14 01:27:00,1.57215,1.5722,1.57195,1.57195,69800000.0
2009-09-14 01:28:00,1.572,1.5721,1.5718,1.5721,26800000.0
2009-09-14 01:29:00,1.57205,1.57205,1.5717,1.5717,23200000.0
2009-09-14 01:30:00,1.5717,1.57175,1.57155,1.57155,47200000.0
2009-09-14 01:31:00,1.5715,1.5716,1.5715,1.5716,10600000.0
2009-09-14 01:32:00,1.5716,1.57165,1.57135,1.57135,26800000.0
2009-09-14 01:33:00,1.57135,1.57175,1.57135,1.57175,19800000.0
2009-09-14 01:34:00,1.57165,1.57185,1.57165,1.57185,12200000.0
2009-09-14 01:35:00,1.57185,1.57185,1.5711,1.57115,48400000.0
2009-09-14 01:36:00,1.5711,1.57185,1.57095,1.5718,19600000.0
2009-09-14 01:37:00,1.57165,1.57165,1.5709,1.57165,18000000.0
2009-09-14 01:38:00,1.5718,1.57195,1.5718,1.5718,15200000.0
2009-09-14 01:39:00,1.57165,1.57425,1.57065,1.57125,190400000.0
2009-09-14 01:40:00,1.5711,1.5715,1.5711,1.5713,23800000.0
2009-09-14 01:41:00,1.5713,1.57195,1.5712,1.5715,100000000.0
2009-09-14 01:42:00,1.5715,1.57245,1.5715,1.57245,97200000.0
2009-09-14 01:43:00,1.5725,1.5727,1.57155,1.5717,120600000.0
2009-09-14 01:44:00,1.5717,1.5718,1.5716,1.5717,50000000.0
2009-09-14 01:45:00,1.5719,1.572,1.57125,1.57125,45000000.0
2009-09-14 01:46:00,1.5711,1.57145,1.5711,1.5714,99500000.0
2009-09-14 01:47:00,1.57135,1.57135,1.5712,1.5712,17000000.0
2009-09-14 01:48:00,1.57115,1.57135,1.57105,1.5712,14800000.0
2009-09-14 01:49:00,1.57105,1.5718,1.57105,1.5718,18600000.0
2009-09-14 01:50:00,1.57175,1.5718,1.57175,1.5718,4400000.0
2009-09-14 01:51:00,1.5718,1.5719,1.57175,1.57185,10000000.0
2009-09-14 01:52:00,1.57185,1.5719,1.57185,1.5719,4400000.0
2009-09-14 01:53:00,1.57195,1.5721,1.57195,1.5721,6600000.0
2009-09-14 01:54:00,1.5721,1.57225,1.572,1.57225,11200000.0
2009-09-14 01:55:00,1.57215,1.57265,1.57205,1.57205,77200000.0
2009-09-14 01:56:00,1.57205,1.5721,1.572,1.57205,44300000.0
2009-09-14 01:57:00,1.57205,1.57205,1.57205,1.57205,11200000.0
2009-09-14 01:58:00,1.57205,1.57205,1.5719,1.57195,60000000.0
2009-09-14 01:59:00,1.57195,1.57225,1.5719,1.57225,30400000.0
2009-09-14 02:00:00,1.5723,1.5723,1.572,1.57215,65400000.0
2009-09-14 02:01:00,1.57225,1.57255,1.5719,1.5719,39800000.0
2009-09-14 02:02:00,1.57195,1.5726,1.5716,1.57245,96000000.0
2009-09-14 02:03:00,1.5724,1.57275,1.57235,1.57275,57200000.0
2009-09-14 02:04:00,1.5726,1.57435,1.5724,1.57415,122500000.0
2009-09-14 02:05:00,1.57405,1.5745,1.574,1.5743,80800000.0
2009-09-14 02:06:00,1.5743,1.57455,1.57425,1.57435,42000000.0
2009-09-14 02:07:00,1.57435,1.57605,1.5742,1.57545,117700000.0
2009-09-14 02:08:00,1.5754,1.57545,1.575,1.5752,47000000.0
2009-09-14 02:09:00,1.5751,1.5752,1.5739,1.57415,57400000.0
2009-09-14 02:10:00,1.57415,1.57455,1.5739,1.57455,71900000.0
2009-09-14 02:11:00,1.57445,1.57455,1.5739,1.574,47300000.0
2009-09-14 02:12:00,1.57395,1.5747,1.5737,1.5746,67600000.0
2009-09-14 02:13:00,1.57465,1.5751,1.5745,1.57505,80500000.0
2009-09-14 02:14:00,1.57505,1.57505,1.574,1.57435,85500000.0
2009-09-14 02:15:00,1.57425,1.57465,1.5739,1.57405,81600000.0
2009-09-14 02:16:00,1.57415,1.5745,1.574,1.5744,96700000.0
2009-09-14 02:17:00,1.5743,1.5746,1.574,1.5746,48200000.0
2009-09-14 02:18:00,1.5746,1.57495,1.5743,1.5749,78400000.0
2009-09-14 02:19:00,1.5748,1.57505,1.5741,1.5749,127400000.0
2009-09-14 02:20:00,1.57485,1.5749,1.57445,1.57485,76800000.0
2009-09-14 02:21:00,1.5747,1.5747,1.574,1.5743,102800000.0
2009-09-14 02:22:00,1.5743,1.5747,1.57425,1.5745,86100000.0
2009-09-14 02:23:00,1.57445,1.5746,1.5743,1.5746,45000000.0
2009-09-14 02:24:00,1.5746,1.5747,1.5743,1.5747,39400000.0
2009-09-14 02:25:00,1.5746,1.57475,1.57455,1.57455,33000000.0
2009-09-14 02:26:00,1.57455,1.57475,1.57415,1.57415,55700000.0
2009-09-14 02:27:00,1.5742,1.57475,1.5742,1.5744,96900000.0
2009-09-14 02:28:00,1.5743,1.57495,1.5743,1.5745,55600000.0
2009-09-14 02:29:00,1.5745,1.57485,1.57425,1.57425,34000000.0
2009-09-14 02:30:00,1.57425,1.57425,1.5733,1.57375,59400000.0
2009-09-14 02:31:00,1.5738,1.57395,1.57335,1.57335,80000000.0
2009-09-14 02:32:00,1.5733,1.5739,1.5733,1.57385,82000000.0
2009-09-14 02:33:00,1.57375,1.5744,1.5737,1.5741,63400000.0
2009-09-14 02:34:00,1.57405,1.5742,1.57385,1.57405,43400000.0
2009-09-14 02:35:00,1.5741,1.57425,1.57375,1.57405,27200000.0
2009-09-14 02:36:00,1.5741,1.5746,1.57405,1.5745,64000000.0
2009-09-14 02:37:00,1.5746,1.57475,1.57415,1.5746,52000000.0
2009-09-14 02:38:00,1.5746,1.5747,1.57425,1.57435,63000000.0
2009-09-14 02:39:00,1.57435,1.5746,1.57415,1.5746,65400000.0
2009-09-14 02:40:00,1.57465,1.57465,1.57445,1.5746,62800000.0
2009-09-14 02:41:00,1.57465,1.57485,1.57465,1.57475,56800000.0
2009-09-14 02:42:00,1.57475,1.57495,1.57475,1.5748,31600000.0
2009-09-14 02:43:00,1.5748,1.57505,1.5748,1.5748,29600000.0
2009-09-14 02:44:00,1.5747,1.5747,1.57425,1.5747,90200000.0
2009-09-14 02:45:00,1.5747,1.5748,1.5739,1.57395,77600000.0
2009-09-14 02:46:00,1.5739,1.5741,1.57385,1.57405,66800000.0
2009-09-14 02:47:00,1.5741,1.57425,1.574,1.57425,24200000.0
2009-09-14 02:48:00,1.5742,1.57425,1.57385,1.57425,95400000.0
2009-09-14 02:49:00,1.57425,1.5744,1.57415,1.5743,60400000.0
2009-09-14 02:50:00,1.5743,1.5744,1.5741,1.57425,99800000.0
2009-09-14 02:51:00,1.57435,1.5745,1.57425,1.57445,68200000.0
2009-09-14 02:52:00,1.57445,1.5745,1.5742,1.5743,84000000.0
2009-09-14 02:53:00,1.5744,1.57465,1.5744,1.57465,48000000.0
2009-09-14 02:54:00,1.57475,1.5753,1.57465,1.57505,105000000.0
2009-09-14 02:55:00,1.57505,1.5755,1.5748,1.5753,123800000.0
2009-09-14 02:56:00,1.5754,1.5755,1.5749,1.5754,51800000.0
2009-09-14 02:57:00,1.5753,1.5753,1.5748,1.575,87400000.0
2009-09-14 02:58:00,1.575,1.5754,1.57485,1.5752,125400000.0
2009-09-14 02:59:00,1.57525,1.5754,1.57505,1.5753,122600000.0
2009-09-14 03:00:00,1.57535,1.57555,1.5751,1.5751,89200000.0
2009-09-14 03:01:00,1.5752,1.57545,1.5752,1.57525,27000000.0
2009-09-14 03:02:00,1.5752,1.5757,1.57515,1.57555,61000000.0
2009-09-14 03:03:00,1.57555,1.57555,1.5754,1.57555,66800000.0
2009-09-14 03:04:00,1.5755,1.5755,1.57515,1.57515,71200000.0
2009-09-14 03:05:00,1.57505,1.57535,1.57505,1.5753,75800000.0
2009-09-14 03:06:00,1.57525,1.57525,1.57485,1.57495,62600000.0
2009-09-14 03:07:00,1.5749,1.57505,1.57485,1.57505,50600000.0
2009-09-14 03:08:00,1.57515,1.5753,1.57485,1.57485,97000000.0
2009-09-14 03:09:00,1.57485,1.57515,1.57455,1.57515,114800000.0
2009-09-14 03:10:00,1.5751,1.57535,1.5751,1.57525,36400000.0
2009-09-14 03:11:00,1.57525,1.57545,1.5752,1.57535,19200000.0
2009-09-14 03:12:00,1.57535,1.57545,1.5751,1.57535,52400000.0
2009-09-14 03:13:00,1.5754,1.57555,1.5753,1.5754,45000000.0
2009-09-14 03:14:00,1.57545,1.57625,1.57545,1.57595,81800000.0
2009-09-14 03:15:00,1.57605,1.57625,1.5759,1.5762,54700000.0
2009-09-14 03:16:00,1.57635,1.577,1.57625,1.57655,91000000.0
2009-09-14 03:17:00,1.5766,1.5766,1.5762,1.57625,67600000.0
2009-09-14 03:18:00,1.57625,1.57665,1.5762,1.5766,62200000.0
2009-09-14 03:19:00,1.5766,1.5769,1.57655,1.5768,73400000.0
2009-09-14 03:20:00,1.57675,1.57715,1.5765,1.57715,91200000.0
2009-09-14 03:21:00,1.57705,1.5771,1.57655,1.5766,92200000.0
2009-09-14 03:22:00,1.57665,1.5769,1.5766,1.57685,70600000.0
2009-09-14 03:23:00,1.5769,1.57725,1.5768,1.57705,88400000.0
2009-09-14 03:24:00,1.57705,1.5775,1.5766,1.5767,86800000.0
2009-09-14 03:25:00,1.5767,1.57675,1.5766,1.57675,44000000.0
2009-09-14 03:26:00,1.5767,1.5771,1.5766,1.57695,64800000.0
2009-09-14 03:27:00,1.57695,1.57715,1.5767,1.57685,77100000.0
2009-09-14 03:28:00,1.57685,1.5772,1.5764,1.5764,93300000.0
2009-09-14 03:29:00,1.5765,1.57685,1.5765,1.5767,72400000.0
2009-09-14 03:30:00,1.57665,1.57675,1.57635,1.57645,125000000.0
2009-09-14 03:31:00,1.5765,1.57685,1.57625,1.57675,91200000.0
2009-09-14 03:32:00,1.57665,1.57695,1.5766,1.57665,114200000.0
2009-09-14 03:33:00,1.5767,1.57695,1.57655,1.57695,118600000.0
2009-09-14 03:34:00,1.57695,1.5772,1.5767,1.5771,97000000.0
2009-09-14 03:35:00,1.5771,1.5772,1.5764,1.5768,94800000.0
2009-09-14 03:36:00,1.57665,1.57685,1.57655,1.5768,110400000.0
2009-09-14 03:37:00,1.5768,1.5768,1.5763,1.5765,71800000.0
2009-09-14 03:38:00,1.57655,1.57675,1.5763,1.57645,51000000.0
2009-09-14 03:39:00,1.57635,1.57655,1.57625,1.5765,76400000.0
2009-09-14 03:40:00,1.57655,1.5766,1.5764,1.5766,28800000.0
2009-09-14 03:41:00,1.57655,1.57665,1.57645,1.5765,25800000.0
2009-09-14 03:42:00,1.5765,1.5765,1.5763,1.5763,34600000.0
2009-09-14 03:43:00,1.57625,1.57655,1.57625,1.57635,52400000.0
2009-09-14 03:44:00,1.57635,1.57635,1.57595,1.5762,58800000.0
2009-09-14 03:45:00,1.5762,1.57635,1.57605,1.57605,55400000.0
2009-09-14 03:46:00,1.5761,1.57615,1.57565,1.57565,108500000.0
2009-09-14 03:47:00,1.57565,1.576,1.57565,1.57575,74400000.0
2009-09-14 03:48:00,1.57575,1.57595,1.57565,1.57565,20200000.0
2009-09-14 03:49:00,1.57555,1.57605,1.57555,1.57585,46300000.0
2009-09-14 03:50:00,1.57585,1.5763,1.57585,1.5763,34000000.0
2009-09-14 03:51:00,1.57635,1.57655,1.57635,1.57645,10000000.0
2009-09-14 03:52:00,1.57655,1.57655,1.57575,1.5758,24600000.0
2009-09-14 03:53:00,1.5758,1.57595,1.57575,1.57575,24200000.0
2009-09-14 03:54:00,1.57585,1.57595,1.57575,1.57585,23800000.0
2009-09-14 03:55:00,1.57585,1.57645,1.5758,1.57585,45600000.0
2009-09-14 03:56:00,1.57555,1.57605,1.57555,1.57595,74500000.0
2009-09-14 03:57:00,1.576,1.5762,1.576,1.5761,38000000.0
2009-09-14 03:58:00,1.5761,1.5764,1.5761,1.57625,46800000.0
2009-09-14 03:59:00,1.5762,1.57645,1.5761,1.57635,33400000.0
2009-09-14 04:00:00,1.5764,1.5768,1.57635,1.57675,34200000.0
2009-09-14 04:01:00,1.57675,1.57725,1.5767,1.57725,45000000.0
2009-09-14 04:02:00,1.5773,1.57735,1.57685,1.577,38400000.0
2009-09-14 04:03:00,1.57705,1.5771,1.57695,1.577,13800000.0
2009-09-14 04:04:00,1.577,1.57715,1.5763,1.5767,47600000.0
2009-09-14 04:05:00,1.5766,1.57735,1.5762,1.5763,99000000.0
2009-09-14 04:06:00,1.5764,1.5771,1.5764,1.57705,56000000.0
2009-09-14 04:07:00,1.57705,1.57705,1.5765,1.5765,48600000.0
2009-09-14 04:08:00,1.5765,1.5772,1.5765,1.5771,60000000.0
2009-09-14 04:09:00,1.57705,1.5771,1.57665,1.57665,18000000.0
2009-09-14 04:10:00,1.57675,1.57715,1.5766,1.57685,55600000.0
2009-09-14 04:11:00,1.57685,1.5769,1.57665,1.57685,43000000.0
2009-09-14 04:12:00,1.57685,1.577,1.57665,1.577,40800000.0
2009-09-14 04:13:00,1.57685,1.5774,1.57685,1.5773,27000000.0
2009-09-14 04:14:00,1.57725,1.57725,1.5768,1.5768,33000000.0
2009-09-14 04:15:00,1.57685,1.577,1.5765,1.57685,46000000.0
2009-09-14 04:16:00,1.5769,1.5771,1.57685,1.577,17000000.0
2009-09-14 04:17:00,1.577,1.5771,1.57645,1.5771,37600000.0
2009-09-14 04:18:00,1.577,1.57715,1.577,1.57715,33000000.0
2009-09-14 04:19:00,1.5772,1.57725,1.5771,1.5771,12000000.0
2009-09-14 04:20:00,1.5771,1.5771,1.57655,1.57685,35000000.0
2009-09-14 04:21:00,1.5769,1.5769,1.5767,1.57685,28000000.0
2009-09-14 04:22:00,1.57685,1.57695,1.57685,1.57695,8000000.0
2009-09-14 04:23:00,1.57695,1.57725,1.57685,1.5769,37600000.0
2009-09-14 04:24:00,1.57695,1.57755,1.5768,1.57745,49000000.0
2009-09-14 04:25:00,1.5775,1.57755,1.57725,1.5775,17200000.0
2009-09-14 04:26:00,1.57715,1.5776,1.57715,1.5775,30200000.0
2009-09-14 04:27:00,1.5775,1.5775,1.5774,1.5774,6000000.0
2009-09-14 04:28:00,1.5774,1.5774,1.57685,1.57685,29800000.0
2009-09-14 04:29:00,1.5769,1.57705,1.5767,1.57675,17000000.0
2009-09-14 04:30:00,1.57675,1.5772,1.5767,1.57705,68800000.0
2009-09-14 04:31:00,1.577,1.5771,1.57685,1.57705,31200000.0
2009-09-14 04:32:00,1.57705,1.57705,1.57695,1.57695,10000000.0
2009-09-14 04:33:00,1.57685,1.57695,1.5768,1.5769,34800000.0
2009-09-14 04:34:00,1.57685,1.5769,1.57675,1.57685,23000000.0
2009-09-14 04:35:00,1.57685,1.5771,1.57685,1.5771,13000000.0
2009-09-14 04:36:00,1.577,1.577,1.57685,1.5769,16000000.0
2009-09-14 04:37:00,1.57685,1.57685,1.57675,1.57675,14000000.0
2009-09-14 04:38:00,1.57665,1.5768,1.57645,1.57655,59800000.0
2009-09-14 04:39:00,1.57645,1.5766,1.5763,1.57655,80800000.0
2009-09-14 04:40:00,1.5765,1.57685,1.5765,1.5768,36200000.0
2009-09-14 04:41:00,1.57675,1.57695,1.5767,1.5769,39200000.0
2009-09-14 04:42:00,1.5769,1.5772,1.57685,1.57685,42200000.0
2009-09-14 04:43:00,1.577,1.5773,1.577,1.57715,30000000.0
2009-09-14 04:44:00,1.5772,1.5773,1.57695,1.57715,58400000.0
2009-09-14 04:45:00,1.57715,1.57735,1.5768,1.577,58000000.0
2009-09-14 04:46:00,1.57705,1.57745,1.57705,1.57735,22800000.0
2009-09-14 04:47:00,1.57735,1.57745,1.5772,1.5773,35800000.0
2009-09-14 04:48:00,1.5774,1.5774,1.57695,1.5772,67000000.0
2009-09-14 04:49:00,1.5772,1.5772,1.5768,1.5771,47200000.0
2009-09-14 04:50:00,1.577,1.5771,1.5768,1.577,59000000.0
2009-09-14 04:51:00,1.57695,1.5771,1.57695,1.5771,34600000.0
2009-09-14 04:52:00,1.57715,1.57725,1.5771,1.57725,21600000.0
2009-09-14 04:53:00,1.5773,1.57735,1.57725,1.57735,15800000.0
2009-09-14 04:54:00,1.57725,1.5773,1.57695,1.5771,26200000.0
2009-09-14 04:55:00,1.57705,1.57705,1.577,1.577,5000000.0
2009-09-14 04:56:00,1.5771,1.57715,1.57685,1.57715,38000000.0
2009-09-14 04:57:00,1.57705,1.57705,1.57675,1.57675,24400000.0
2009-09-14 04:58:00,1.57675,1.57685,1.57655,1.57665,19400000.0
2009-09-14 04:59:00,1.57665,1.57675,1.5765,1.57655,25300000.0
2009-09-14 05:00:00,1.57645,1.57665,1.57635,1.57665,60200000.0
2009-09-14 05:01:00,1.5766,1.57685,1.5766,1.57685,31800000.0
2009-09-14 05:02:00,1.57675,1.57675,1.57655,1.5767,58200000.0
2009-09-14 05:03:00,1.5767,1.57685,1.57665,1.5767,28000000.0
2009-09-14 05:04:00,1.57675,1.5774,1.5767,1.57735,41800000.0
2009-09-14 05:05:00,1.5774,1.57755,1.57725,1.57725,30800000.0
2009-09-14 05:06:00,1.5772,1.57725,1.57715,1.57715,9800000.0
2009-09-14 05:07:00,1.5772,1.5775,1.5772,1.5775,12200000.0
2009-09-14 05:08:00,1.5775,1.57755,1.57745,1.5775,9000000.0
2009-09-14 05:09:00,1.57755,1.57755,1.57745,1.5775,9000000.0
2009-09-14 05:10:00,1.5776,1.5778,1.5776,1.5777,7000000.0
2009-09-14 05:11:00,1.5778,1.5778,1.57755,1.57765,17600000.0
2009-09-14 05:12:00,1.57775,1.5778,1.5774,1.5775,29800000.0
2009-09-14 05:13:00,1.5775,1.57785,1.5774,1.5777,38400000.0
2009-09-14 05:14:00,1.57765,1.5777,1.5771,1.57725,19200000.0
2009-09-14 05:15:00,1.5773,1.57745,1.5773,1.5773,25400000.0
2009-09-14 05:16:00,1.5771,1.5773,1.5771,1.5771,34000000.0
2009-09-14 05:17:00,1.5772,1.5772,1.577,1.57715,37000000.0
2009-09-14 05:18:00,1.5772,1.5773,1.5771,1.5771,25200000.0
2009-09-14 05:19:00,1.5771,1.57725,1.57705,1.57715,30400000.0
2009-09-14 05:20:00,1.5772,1.5774,1.5772,1.57735,18200000.0
2009-09-14 05:21:00,1.5773,1.5774,1.5773,1.5774,7800000.0
2009-09-14 05:22:00,1.57735,1.57745,1.5773,1.57745,27200000.0
2009-09-14 05:23:00,1.5774,1.5774,1.5774,1.5774,1600000.0
2009-09-14 05:24:00,1.5774,1.5775,1.5774,1.5775,4800000.0
2009-09-14 05:25:00,1.57755,1.5776,1.5774,1.5774,49000000.0
2009-09-14 05:26:00,1.5774,1.57755,1.5774,1.57755,7000000.0
2009-09-14 05:27:00,1.57755,1.5776,1.57705,1.57715,32200000.0
2009-09-14 05:28:00,1.5771,1.57715,1.5771,1.57715,21400000.0
2009-09-14 05:29:00,1.57725,1.57725,1.5756,1.5763,57000000.0
2009-09-14 05:30:00,1.5763,1.57645,1.57585,1.5761,33200000.0
2009-09-14 05:31:00,1.57605,1.57605,1.576,1.576,4000000.0
2009-09-14 05:32:00,1.57615,1.5764,1.5759,1.5764,41000000.0
2009-09-14 05:33:00,1.57645,1.57665,1.57645,1.57655,10400000.0
2009-09-14 05:34:00,1.57665,1.5768,1.5763,1.57645,54400000.0
2009-09-14 05:35:00,1.57635,1.57645,1.5759,1.5759,33600000.0
2009-09-14 05:36:00,1.5759,1.57625,1.5759,1.57595,16800000.0
2009-09-14 05:37:00,1.576,1.57605,1.5746,1.5747,66600000.0
2009-09-14 05:38:00,1.57475,1.57525,1.57475,1.5751,102800000.0
2009-09-14 05:39:00,1.5751,1.5762,1.5751,1.5758,88400000.0
2009-09-14 05:40:00,1.5758,1.57635,1.5758,1.5763,40000000.0
2009-09-14 05:41:00,1.57625,1.57635,1.5758,1.576,47600000.0
2009-09-14 05:42:00,1.5759,1.576,1.5757,1.5758,35800000.0
2009-09-14 05:43:00,1.5759,1.576,1.5758,1.576,19800000.0
2009-09-14 05:44:00,1.5759,1.576,1.5759,1.576,18200000.0
2009-09-14 05:45:00,1.576,1.576,1.57565,1.57565,63600000.0
2009-09-14 05:46:00,1.5757,1.5759,1.57565,1.57585,24200000.0
2009-09-14 05:47:00,1.57585,1.57595,1.5757,1.5757,41800000.0
2009-09-14 05:48:00,1.5758,1.57585,1.5757,1.5757,10400000.0
2009-09-14 05:49:00,1.5758,1.5759,1.5757,1.5757,31200000.0
2009-09-14 05:50:00,1.57565,1.5757,1.57565,1.5757,3400000.0
2009-09-14 05:51:00,1.5756,1.57565,1.57555,1.5756,8600000.0
2009-09-14 05:52:00,1.5756,1.57565,1.5755,1.5756,30000000.0
2009-09-14 05:53:00,1.57565,1.57565,1.5756,1.5756,14800000.0
2009-09-14 05:54:00,1.5756,1.5763,1.5756,1.5763,18200000.0
2009-09-14 05:55:00,1.5764,1.5764,1.57605,1.57605,23600000.0
2009-09-14 05:56:00,1.57605,1.57635,1.57605,1.5762,110200000.0
2009-09-14 05:57:00,1.57615,1.57625,1.5759,1.5762,41800000.0
2009-09-14 05:58:00,1.5762,1.57635,1.57615,1.57625,33800000.0
2009-09-14 05:59:00,1.57615,1.57615,1.5757,1.57595,28600000.0
2009-09-14 06:00:00,1.5759,1.5759,1.57585,1.5759,7000000.0
2009-09-14 06:01:00,1.576,1.5761,1.57575,1.57605,32800000.0
2009-09-14 06:02:00,1.57615,1.5763,1.5761,1.57625,27400000.0
2009-09-14 06:03:00,1.57625,1.5763,1.5762,1.57625,14000000.0
2009-09-14 06:04:00,1.5761,1.5761,1.57595,1.57595,10400000.0
2009-09-14 06:05:00,1.5761,1.5762,1.57585,1.5762,40600000.0
2009-09-14 06:06:00,1.5762,1.57625,1.576,1.57605,21600000.0
2009-09-14 06:07:00,1.57605,1.57615,1.57605,1.57615,14600000.0
2009-09-14 06:08:00,1.57605,1.57605,1.57605,1.57605,1000000.0
2009-09-14 06:09:00,1.57605,1.57635,1.576,1.57635,40000000.0
2009-09-14 06:10:00,1.5764,1.57645,1.57615,1.5763,60000000.0
2009-09-14 06:11:00,1.57635,1.57635,1.57615,1.5762,16600000.0
2009-09-14 06:12:00,1.57615,1.5763,1.57615,1.57625,27400000.0
2009-09-14 06:13:00,1.5763,1.57645,1.5757,1.57585,39200000.0
2009-09-14 06:14:00,1.57585,1.57605,1.57585,1.57595,25000000.0
2009-09-14 06:15:00,1.57595,1.57595,1.57575,1.57575,25000000.0
2009-09-14 06:16:00,1.57585,1.57585,1.5756,1.57565,50200000.0
2009-09-14 06:17:00,1.57575,1.57585,1.57545,1.57585,28600000.0
2009-09-14 06:18:00,1.57575,1.57605,1.57555,1.5756,33000000.0
2009-09-14 06:19:00,1.5757,1.5759,1.5757,1.5759,22800000.0
2009-09-14 06:20:00,1.576,1.57605,1.5758,1.5758,31800000.0
2009-09-14 06:21:00,1.5758,1.57595,1.57555,1.57595,28600000.0
2009-09-14 06:22:00,1.5758,1.5758,1.57575,1.5758,45600000.0
2009-09-14 06:23:00,1.57575,1.57585,1.57575,1.57575,39400000.0
2009-09-14 06:24:00,1.5759,1.576,1.5758,1.5758,38000000.0
2009-09-14 06:25:00,1.57585,1.576,1.57585,1.5759,15400000.0
2009-09-14 06:26:00,1.57595,1.57595,1.57585,1.5759,18800000.0
2009-09-14 06:27:00,1.5759,1.5759,1.5759,1.5759,1600000.0
2009-09-14 06:28:00,1.5759,1.57595,1.5759,1.5759,33600000.0
2009-09-14 06:29:00,1.5759,1.576,1.5759,1.5759,7000000.0
2009-09-14 06:30:00,1.5759,1.57595,1.5759,1.57595,3400000.0
2009-09-14 06:31:00,1.57595,1.57615,1.57595,1.57605,16800000.0
2009-09-14 06:32:00,1.57605,1.57615,1.576,1.5761,20000000.0
2009-09-14 06:33:00,1.5761,1.5761,1.57595,1.5761,25600000.0
2009-09-14 06:34:00,1.57605,1.57605,1.57605,1.57605,1800000.0
2009-09-14 06:35:00,1.5761,1.5762,1.57605,1.5762,17200000.0
2009-09-14 06:36:00,1.57615,1.5762,1.5759,1.57605,16200000.0
2009-09-14 06:37:00,1.57605,1.57605,1.576,1.57605,6800000.0
2009-09-14 06:38:00,1.57605,1.57615,1.57605,1.57615,17800000.0
2009-09-14 06:39:00,1.57615,1.57655,1.57615,1.57645,61600000.0
2009-09-14 06:40:00,1.57645,1.57665,1.5763,1.5763,63200000.0
2009-09-14 06:41:00,1.5763,1.5764,1.5763,1.5763,40400000.0
2009-09-14 06:42:00,1.5764,1.5764,1.57595,1.5763,60800000.0
2009-09-14 06:43:00,1.5764,1.5765,1.57625,1.5764,21400000.0
2009-09-14 06:44:00,1.5763,1.5763,1.5762,1.57625,28200000.0
2009-09-14 06:45:00,1.57625,1.57625,1.57595,1.576,39800000.0
2009-09-14 06:46:00,1.576,1.57635,1.5757,1.57635,58400000.0
2009-09-14 06:47:00,1.5763,1.5766,1.57625,1.57645,84800000.0
2009-09-14 06:48:00,1.57645,1.57645,1.57645,1.57645,3800000.0
2009-09-14 06:49:00,1.57645,1.57645,1.5763,1.5763,24800000.0
2009-09-14 06:50:00,1.5763,1.5769,1.5761,1.5768,95800000.0
2009-09-14 06:51:00,1.5768,1.57715,1.5768,1.57685,64800000.0
2009-09-14 06:52:00,1.57695,1.5775,1.57695,1.5775,107800000.0
2009-09-14 06:53:00,1.5775,1.57755,1.57725,1.57725,71200000.0
2009-09-14 06:54:00,1.5773,1.5774,1.57725,1.5773,55400000.0
2009-09-14 06:55:00,1.5773,1.57775,1.57725,1.5774,46200000.0
2009-09-14 06:56:00,1.57735,1.5774,1.5773,1.5774,55600000.0
2009-09-14 06:57:00,1.5774,1.5775,1.57735,1.57745,20800000.0
2009-09-14 06:58:00,1.5776,1.5776,1.5767,1.57695,26900000.0
2009-09-14 06:59:00,1.57675,1.5768,1.57665,1.57675,18400000.0
2009-09-14 07:00:00,1.57675,1.5771,1.57675,1.5771,27200000.0
2009-09-14 07:01:00,1.5771,1.5772,1.57695,1.577,47200000.0
2009-09-14 07:02:00,1.5771,1.57715,1.5768,1.57695,23400000.0
2009-09-14 07:03:00,1.57705,1.5771,1.5769,1.577,20200000.0
2009-09-14 07:04:00,1.5769,1.5771,1.5769,1.57705,28600000.0
2009-09-14 07:05:00,1.57695,1.57705,1.5769,1.577,11000000.0
2009-09-14 07:06:00,1.5769,1.577,1.5768,1.57695,29600000.0
2009-09-14 07:07:00,1.57695,1.577,1.5769,1.577,14400000.0
2009-09-14 07:08:00,1.57695,1.577,1.5769,1.5769,23600000.0
2009-09-14 07:09:00,1.577,1.57715,1.57695,1.57705,42000000.0
2009-09-14 07:10:00,1.5771,1.57715,1.5771,1.5771,9000000.0
2009-09-14 07:11:00,1.5772,1.57725,1.57705,1.5771,12600000.0
2009-09-14 07:12:00,1.5771,1.57715,1.5771,1.57715,14000000.0
2009-09-14 07:13:00,1.57705,1.57715,1.577,1.57715,17800000.0
2009-09-14 07:14:00,1.57715,1.57735,1.577,1.57715,23200000.0
2009-09-14 07:15:00,1.5772,1.5773,1.57715,1.57725,19000000.0
2009-09-14 07:16:00,1.5773,1.5773,1.5772,1.5773,7000000.0
2009-09-14 07:17:00,1.5773,1.5773,1.57725,1.5773,9600000.0
2009-09-14 07:18:00,1.57725,1.57725,1.57685,1.577,35000000.0
2009-09-14 07:19:00,1.57695,1.57705,1.5768,1.5769,50200000.0
2009-09-14 07:20:00,1.57695,1.57695,1.5766,1.5768,52400000.0
2009-09-14 07:21:00,1.5768,1.57715,1.57645,1.57685,67400000.0
2009-09-14 07:22:00,1.57675,1.5768,1.5765,1.57665,64600000.0
2009-09-14 07:23:00,1.5767,1.57685,1.57665,1.5767,37600000.0
2009-09-14 07:24:00,1.5767,1.57675,1.57665,1.57675,15200000.0
2009-09-14 07:25:00,1.57665,1.57675,1.5766,1.57675,35600000.0
2009-09-14 07:26:00,1.5767,1.57685,1.5767,1.5768,56200000.0
2009-09-14 07:27:00,1.57674,1.57675,1.57674,1.57675,18600000.0
2009-09-14 07:28:00,1.57675,1.57695,1.57675,1.57695,18600000.0
2009-09-14 07:29:00,1.57695,1.57695,1.57685,1.57685,33400000.0
2009-09-14 07:30:00,1.57675,1.57675,1.57635,1.5766,50000000.0
2009-09-14 07:31:00,1.5766,1.5767,1.57615,1.5767,73800000.0
2009-09-14 07:32:00,1.57665,1.5767,1.57625,1.5765,51600000.0
2009-09-14 07:33:00,1.57645,1.57645,1.57615,1.57635,64000000.0
2009-09-14 07:34:00,1.57635,1.57635,1.5762,1.5763,10600000.0
2009-09-14 07:35:00,1.5763,1.5763,1.57595,1.57615,41400000.0
2009-09-14 07:36:00,1.5762,1.57625,1.5759,1.5759,71600000.0
2009-09-14 07:37:00,1.5759,1.5762,1.5759,1.5762,22800000.0
2009-09-14 07:38:00,1.57635,1.57675,1.57635,1.57665,29000000.0
2009-09-14 07:39:00,1.57665,1.577,1.57665,1.577,38600000.0
2009-09-14 07:40:00,1.57705,1.57715,1.57695,1.57705,35400000.0
2009-09-14 07:41:00,1.577,1.577,1.57685,1.57695,62800000.0
2009-09-14 07:42:00,1.5766,1.5768,1.5765,1.5765,40400000.0
2009-09-14 07:43:00,1.5765,1.5766,1.5763,1.5765,86400000.0
2009-09-14 07:44:00,1.5765,1.5766,1.57635,1.5764,63400000.0
2009-09-14 07:45:00,1.57625,1.57625,1.576,1.5762,58200000.0
2009-09-14 07:46:00,1.5762,1.57635,1.5761,1.5763,65600000.0
2009-09-14 07:47:00,1.57635,1.5765,1.57625,1.57645,48200000.0
2009-09-14 07:48:00,1.5765,1.5769,1.5765,1.5768,63000000.0
2009-09-14 07:49:00,1.5768,1.5769,1.57665,1.57665,56200000.0
2009-09-14 07:50:00,1.5766,1.57665,1.57645,1.57655,49300000.0
2009-09-14 07:51:00,1.5765,1.5765,1.57585,1.57595,89000000.0
2009-09-14 07:52:00,1.57595,1.57615,1.57585,1.57605,53400000.0
2009-09-14 07:53:00,1.57605,1.5761,1.57575,1.57585,54800000.0
2009-09-14 07:54:00,1.57585,1.57585,1.57505,1.5751,79600000.0
2009-09-14 07:55:00,1.57515,1.57545,1.5751,1.57525,93000000.0
2009-09-14 07:56:00,1.5753,1.5754,1.57495,1.57505,74000000.0
2009-09-14 07:57:00,1.5751,1.5759,1.5751,1.5759,69800000.0
2009-09-14 07:58:00,1.5758,1.5762,1.57575,1.576,45400000.0
2009-09-14 07:59:00,1.57595,1.57625,1.57595,1.5762,52400000.0
2009-09-14 08:00:00,1.5762,1.57675,1.576,1.5765,102300000.0
2009-09-14 08:01:00,1.57645,1.5766,1.5759,1.57605,160300000.0
2009-09-14 08:02:00,1.57625,1.57645,1.576,1.5764,104100000.0
2009-09-14 08:03:00,1.5764,1.5766,1.57605,1.57605,64600000.0
2009-09-14 08:04:00,1.57615,1.5764,1.57605,1.57615,129700000.0
2009-09-14 08:05:00,1.5762,1.5763,1.57525,1.5755,198900000.0
2009-09-14 08:06:00,1.57555,1.5763,1.5753,1.5763,177300000.0
2009-09-14 08:07:00,1.57625,1.5766,1.57605,1.57625,189900000.0
2009-09-14 08:08:00,1.5762,1.577,1.57615,1.577,212400000.0
2009-09-14 08:09:00,1.57705,1.57705,1.5766,1.5767,94400000.0
2009-09-14 08:10:00,1.57675,1.57695,1.57675,1.57695,61400000.0
2009-09-14 08:11:00,1.5769,1.57715,1.57665,1.57665,49100000.0
2009-09-14 08:12:00,1.57695,1.57705,1.57695,1.57695,34800000.0
2009-09-14 08:13:00,1.577,1.57705,1.5768,1.57685,60500000.0
2009-09-14 08:14:00,1.5768,1.5768,1.57655,1.5766,33900000.0
2009-09-14 08:15:00,1.5766,1.5769,1.57655,1.5768,163800000.0
2009-09-14 08:16:00,1.57675,1.57685,1.57665,1.5768,227100000.0
2009-09-14 08:17:00,1.57675,1.57675,1.5766,1.57665,110600000.0
2009-09-14 08:18:00,1.57665,1.577,1.57655,1.57695,130000000.0
2009-09-14 08:19:00,1.57695,1.5773,1.57695,1.5771,114100000.0
2009-09-14 08:20:00,1.5771,1.57745,1.57685,1.5774,240200000.0
2009-09-14 08:21:00,1.5774,1.5777,1.5774,1.5775,114800000.0
2009-09-14 08:22:00,1.5775,1.57755,1.57725,1.5773,220000000.0
2009-09-14 08:23:00,1.5774,1.57815,1.5774,1.578,168900000.0
2009-09-14 08:24:00,1.578,1.5781,1.57795,1.57805,109400000.0
2009-09-14 08:25:00,1.57805,1.57825,1.5777,1.5778,144300000.0
2009-09-14 08:26:00,1.5778,1.57785,1.5774,1.57745,54500000.0
2009-09-14 08:27:00,1.5774,1.5774,1.57695,1.57705,208600000.0
2009-09-14 08:28:00,1.57705,1.5773,1.57695,1.57715,165600000.0
2009-09-14 08:29:00,1.5772,1.5772,1.5766,1.57665,139500000.0
2009-09-14 08:30:00,1.5766,1.5768,1.57625,1.5767,138500000.0
2009-09-14 08:31:00,1.5767,1.5769,1.5762,1.5766,163500000.0
2009-09-14 08:32:00,1.5766,1.5772,1.5766,1.57705,135400000.0
2009-09-14 08:33:00,1.57705,1.57745,1.57685,1.5769,184100000.0
2009-09-14 08:34:00,1.5768,1.5774,1.5768,1.5774,108500000.0
2009-09-14 08:35:00,1.57755,1.5779,1.5775,1.5778,108500000.0
2009-09-14 08:36:00,1.57785,1.57785,1.5772,1.57735,106200000.0
2009-09-14 08:37:00,1.57735,1.5781,1.57735,1.57785,96300000.0
2009-09-14 08:38:00,1.57785,1.579,1.57785,1.5788,230500000.0
2009-09-14 08:39:00,1.5788,1.57925,1.5787,1.57895,102800000.0
2009-09-14 08:40:00,1.579,1.579,1.57815,1.5783,185600000.0
2009-09-14 08:41:00,1.5783,1.57835,1.5779,1.5782,152900000.0
2009-09-14 08:42:00,1.57815,1.57845,1.57815,1.5784,131700000.0
2009-09-14 08:43:00,1.5784,1.579,1.57815,1.5788,103100000.0
2009-09-14 08:44:00,1.5788,1.57905,1.57855,1.5788,158500000.0
2009-09-14 08:45:00,1.57885,1.57885,1.57845,1.57855,122800000.0
2009-09-14 08:46:00,1.57845,1.5791,1.57845,1.579,60300000.0
2009-09-14 08:47:00,1.579,1.5793,1.579,1.5791,79200000.0
2009-09-14 08:48:00,1.5787,1.5787,1.5771,1.57765,152400000.0
2009-09-14 08:49:00,1.57765,1.57795,1.5775,1.57775,116200000.0
2009-09-14 08:50:00,1.57775,1.57835,1.5776,1.57825,108300000.0
2009-09-14 08:51:00,1.57825,1.5786,1.5781,1.57845,58100000.0
2009-09-14 08:52:00,1.57845,1.5787,1.5783,1.5786,116400000.0
2009-09-14 08:53:00,1.57845,1.57905,1.57835,1.57895,141300000.0
2009-09-14 08:54:00,1.57895,1.57895,1.5783,1.5788,88600000.0
2009-09-14 08:55:00,1.5788,1.5788,1.5785,1.57875,75400000.0
2009-09-14 08:56:00,1.57875,1.579,1.5786,1.57885,146800000.0
2009-09-14 08:57:00,1.5788,1.57885,1.5787,1.5787,50000000.0
2009-09-14 08:58:00,1.57865,1.57885,1.5782,1.57845,121100000.0
2009-09-14 08:59:00,1.5784,1.57885,1.57805,1.57855,279700000.0
2009-09-14 09:00:00,1.5786,1.57865,1.57805,1.57805,117900000.0
2009-09-14 09:01:00,1.57805,1.5783,1.57765,1.5778,353100000.0
2009-09-14 09:02:00,1.57775,1.5782,1.57765,1.5781,214100000.0
2009-09-14 09:03:00,1.5781,1.57815,1.57785,1.57795,140300000.0
2009-09-14 09:04:00,1.578,1.578,1.5774,1.57775,234800000.0
2009-09-14 09:05:00,1.57775,1.5782,1.57765,1.578,237300000.0
2009-09-14 09:06:00,1.578,1.57805,1.57775,1.57805,157600000.0
2009-09-14 09:07:00,1.57805,1.5781,1.5775,1.57785,359300000.0
2009-09-14 09:08:00,1.5778,1.5783,1.5777,1.5782,428000000.0
2009-09-14 09:09:00,1.5783,1.5783,1.57805,1.5782,74100000.0
2009-09-14 09:10:00,1.57825,1.5786,1.5782,1.57845,170100000.0
2009-09-14 09:11:00,1.57845,1.5785,1.57835,1.5784,180200000.0
2009-09-14 09:12:00,1.5784,1.57855,1.5784,1.57855,147500000.0
2009-09-14 09:13:00,1.57845,1.57885,1.5784,1.5785,169600000.0
2009-09-14 09:14:00,1.57865,1.5791,1.57825,1.57875,132400000.0
2009-09-14 09:15:00,1.5787,1.57945,1.57865,1.5792,167000000.0
2009-09-14 09:16:00,1.57925,1.57945,1.57905,1.5793,128700000.0
2009-09-14 09:17:00,1.57935,1.5795,1.5791,1.5795,171000000.0
2009-09-14 09:18:00,1.57945,1.5796,1.5793,1.5794,154000000.0
2009-09-14 09:19:00,1.57945,1.57945,1.57885,1.57905,278499999.0
2009-09-14 09:20:00,1.579,1.5792,1.57895,1.5791,132200000.0
2009-09-14 09:21:00,1.57915,1.5792,1.5789,1.5792,133400000.0
2009-09-14 09:22:00,1.5791,1.5796,1.57875,1.57955,146600000.0
2009-09-14 09:23:00,1.57955,1.57955,1.5791,1.5793,80400000.0
2009-09-14 09:24:00,1.5793,1.57965,1.5793,1.5795,99600000.0
2009-09-14 09:25:00,1.5794,1.5797,1.57935,1.57935,287900000.0
2009-09-14 09:26:00,1.57935,1.57935,1.5792,1.57935,103200000.0
2009-09-14 09:27:00,1.57935,1.5794,1.57875,1.57885,300400000.0
2009-09-14 09:28:00,1.57885,1.57895,1.57845,1.5788,500300001.0
2009-09-14 09:29:00,1.57885,1.5789,1.5785,1.57865,507900000.0
2009-09-14 09:30:00,1.57865,1.579,1.5785,1.57865,773299999.0
2009-09-14 09:31:00,1.57865,1.5788,1.57835,1.57875,524700000.0
2009-09-14 09:32:00,1.57855,1.57875,1.57805,1.57835,511800002.0
2009-09-14 09:33:00,1.57835,1.57835,1.5778,1.57815,540400001.0
2009-09-14 09:34:00,1.5782,1.57825,1.5774,1.5776,683900000.0
2009-09-14 09:35:00,1.5776,1.5781,1.5776,1.57775,143700000.0
2009-09-14 09:36:00,1.57775,1.57785,1.57715,1.57765,275000000.0
2009-09-14 09:37:00,1.57755,1.5778,1.5772,1.57725,319300000.0
2009-09-14 09:38:00,1.57725,1.5774,1.577,1.57705,172400000.0
2009-09-14 09:39:00,1.5771,1.57795,1.57645,1.5769,356200000.0
2009-09-14 09:40:00,1.57695,1.57735,1.5765,1.5768,424300000.0
2009-09-14 09:41:00,1.5768,1.57705,1.57655,1.57675,400800000.0
2009-09-14 09:42:00,1.5768,1.5769,1.5766,1.57685,181700000.0
2009-09-14 09:43:00,1.57685,1.57705,1.57675,1.57685,331499999.0
2009-09-14 09:44:00,1.5769,1.5773,1.57665,1.5772,345500000.0
2009-09-14 09:45:00,1.5772,1.5775,1.57715,1.57745,198000000.0
2009-09-14 09:46:00,1.5775,1.57795,1.5775,1.5778,222700000.0
2009-09-14 09:47:00,1.5778,1.5779,1.57735,1.57735,155900000.0
2009-09-14 09:48:00,1.57745,1.5775,1.57715,1.5773,227200000.0
2009-09-14 09:49:00,1.5773,1.5778,1.57715,1.57765,301000000.0
2009-09-14 09:50:00,1.5775,1.57785,1.5775,1.5777,171100000.0
2009-09-14 09:51:00,1.5778,1.5779,1.5777,1.5779,67500000.0
2009-09-14 09:52:00,1.5779,1.578,1.5773,1.5773,165900000.0
2009-09-14 09:53:00,1.57735,1.57735,1.57685,1.57685,400200000.0
2009-09-14 09:54:00,1.5769,1.57765,1.5769,1.5775,158700000.0
2009-09-14 09:55:00,1.57755,1.57755,1.57715,1.5774,268300000.0
2009-09-14 09:56:00,1.5774,1.5776,1.57725,1.5775,101200000.0
2009-09-14 09:57:00,1.5775,1.5775,1.5773,1.5775,18800000.0
2009-09-14 09:58:00,1.5774,1.5775,1.57725,1.57725,22800000.0
2009-09-14 09:59:00,1.5773,1.5776,1.57725,1.5775,144700000.0
2009-09-14 10:00:00,1.5777,1.5777,1.57725,1.5775,165800000.0
2009-09-14 10:01:00,1.5774,1.57775,1.5773,1.5775,90500000.0
2009-09-14 10:02:00,1.5776,1.57795,1.5775,1.5779,174200000.0
2009-09-14 10:03:00,1.5779,1.57845,1.5779,1.57845,81500000.0
2009-09-14 10:04:00,1.57845,1.57875,1.5781,1.5783,112300000.0
2009-09-14 10:05:00,1.5784,1.5784,1.57765,1.57815,195700000.0
2009-09-14 10:06:00,1.5781,1.57835,1.57795,1.57825,119400000.0
2009-09-14 10:07:00,1.5783,1.57875,1.5781,1.57865,214700000.0
2009-09-14 10:08:00,1.5788,1.5789,1.57775,1.57805,293900000.0
2009-09-14 10:09:00,1.57805,1.57805,1.5772,1.57735,209100000.0
2009-09-14 10:10:00,1.57745,1.57755,1.57685,1.5773,196600000.0
2009-09-14 10:11:00,1.57725,1.57725,1.5765,1.57675,246200001.0
2009-09-14 10:12:00,1.57675,1.57695,1.57665,1.57675,125300000.0
2009-09-14 10:13:00,1.57685,1.57695,1.57665,1.5769,99100000.0
2009-09-14 10:14:00,1.57695,1.57725,1.5766,1.57715,97200000.0
2009-09-14 10:15:00,1.57715,1.57725,1.57685,1.57715,135900000.0
2009-09-14 10:16:00,1.57715,1.5772,1.5769,1.577,191900000.0
2009-09-14 10:17:00,1.5771,1.57715,1.5766,1.57665,128700000.0
2009-09-14 10:18:00,1.57665,1.577,1.5766,1.57695,100800001.0
2009-09-14 10:19:00,1.57685,1.57695,1.5765,1.5765,94000000.0
2009-09-14 10:20:00,1.5766,1.57685,1.5766,1.57675,44700000.0
2009-09-14 10:21:00,1.57685,1.57685,1.5766,1.57675,72900000.0
2009-09-14 10:22:00,1.57675,1.5769,1.5766,1.5768,60300000.0
2009-09-14 10:23:00,1.57685,1.57685,1.57655,1.5766,102200000.0
2009-09-14 10:24:00,1.5766,1.57675,1.57635,1.5766,131200000.0
2009-09-14 10:25:00,1.5767,1.57685,1.57635,1.57685,216000000.0
2009-09-14 10:26:00,1.57675,1.5769,1.57615,1.5766,190800000.0
2009-09-14 10:27:00,1.5766,1.57685,1.57635,1.5767,108000000.0
2009-09-14 10:28:00,1.5767,1.5772,1.5767,1.5771,174300000.0
2009-09-14 10:29:00,1.5772,1.5773,1.5765,1.5766,104800000.0
2009-09-14 10:30:00,1.5767,1.57675,1.5764,1.5766,101900000.0
2009-09-14 10:31:00,1.5765,1.5767,1.57635,1.5765,145200000.0
2009-09-14 10:32:00,1.57655,1.5768,1.5764,1.5767,293800000.0
2009-09-14 10:33:00,1.57675,1.5769,1.57675,1.5769,64700000.0
2009-09-14 10:34:00,1.57675,1.5773,1.57675,1.57705,213799999.0
2009-09-14 10:35:00,1.57705,1.57765,1.57695,1.5776,261500000.0
2009-09-14 10:36:00,1.57755,1.57765,1.5773,1.5774,397300000.0
2009-09-14 10:37:00,1.5774,1.5775,1.5773,1.5773,138500000.0
2009-09-14 10:38:00,1.5774,1.57765,1.5773,1.57735,124000000.0
2009-09-14 10:39:00,1.57735,1.5779,1.57725,1.5775,372700000.0
2009-09-14 10:40:00,1.5775,1.5777,1.5773,1.5776,374100000.0
2009-09-14 10:41:00,1.57765,1.5779,1.5775,1.5779,83900000.0
2009-09-14 10:42:00,1.57785,1.5782,1.57765,1.57765,135500000.0
2009-09-14 10:43:00,1.57775,1.5784,1.5777,1.57825,267300000.0
2009-09-14 10:44:00,1.57825,1.57835,1.5779,1.578,224300000.0
2009-09-14 10:45:00,1.57805,1.5785,1.57775,1.57845,205900000.0
2009-09-14 10:46:00,1.5785,1.5786,1.57815,1.5785,193400000.0
2009-09-14 10:47:00,1.57845,1.57865,1.5779,1.57825,281100000.0
2009-09-14 10:48:00,1.5782,1.5785,1.57785,1.5781,513500000.0
2009-09-14 10:49:00,1.57795,1.5781,1.5775,1.57755,633000000.0
2009-09-14 10:50:00,1.57755,1.5777,1.5771,1.5774,220400000.0
2009-09-14 10:51:00,1.5774,1.57755,1.5769,1.57745,166700000.0
2009-09-14 10:52:00,1.57745,1.5775,1.5769,1.57725,229700000.0
2009-09-14 10:53:00,1.5773,1.57775,1.577,1.5771,245600000.0
2009-09-14 10:54:00,1.5771,1.5773,1.57685,1.5773,257500000.0
2009-09-14 10:55:00,1.5773,1.5773,1.5771,1.5772,139500000.0
2009-09-14 10:56:00,1.5772,1.5773,1.577,1.577,192600000.0
2009-09-14 10:57:00,1.577,1.5772,1.57655,1.57665,177900000.0
2009-09-14 10:58:00,1.57675,1.5769,1.57665,1.5768,191000000.0
2009-09-14 10:59:00,1.57675,1.57695,1.57625,1.5764,448900000.0
2009-09-14 11:00:00,1.5764,1.5766,1.57585,1.5766,619399999.0
2009-09-14 11:01:00,1.57655,1.57665,1.57615,1.5764,134300000.0
2009-09-14 11:02:00,1.5764,1.57735,1.57635,1.57735,310800000.0
2009-09-14 11:03:00,1.57735,1.57745,1.5771,1.5774,149000000.0
2009-09-14 11:04:00,1.57735,1.5777,1.57735,1.5774,148100000.0
2009-09-14 11:05:00,1.57745,1.57765,1.5774,1.57765,120200000.0
2009-09-14 11:06:00,1.57765,1.57795,1.57745,1.57755,239600000.0
2009-09-14 11:07:00,1.5776,1.578,1.5774,1.57795,321900000.0
2009-09-14 11:08:00,1.578,1.57815,1.5775,1.5779,402000000.0
2009-09-14 11:09:00,1.57795,1.578,1.5777,1.57785,302700000.0
2009-09-14 11:10:00,1.57795,1.57805,1.57785,1.578,264800000.0
2009-09-14 11:11:00,1.578,1.57815,1.5778,1.5779,237900000.0
2009-09-14 11:12:00,1.57795,1.57835,1.5778,1.5783,181500001.0
2009-09-14 11:13:00,1.5783,1.5784,1.578,1.57825,361900000.0
2009-09-14 11:14:00,1.57835,1.57845,1.57825,1.5784,55600000.0
2009-09-14 11:15:00,1.5784,1.5787,1.5783,1.57835,215200000.0
2009-09-14 11:16:00,1.5785,1.5788,1.57825,1.57875,163400000.0
2009-09-14 11:17:00,1.57875,1.57895,1.5782,1.57895,110200000.0
2009-09-14 11:18:00,1.579,1.5795,1.57895,1.5792,119100000.0
2009-09-14 11:19:00,1.57935,1.5794,1.5786,1.57865,236200000.0
2009-09-14 11:20:00,1.5786,1.57905,1.5785,1.57895,64400000.0
2009-09-14 11:21:00,1.579,1.579,1.5789,1.57895,37000000.0
2009-09-14 11:22:00,1.579,1.57915,1.57895,1.57895,40100000.0
2009-09-14 11:23:00,1.5788,1.57895,1.5787,1.5788,97000000.0
2009-09-14 11:24:00,1.5788,1.5793,1.5787,1.5792,100800000.0
2009-09-14 11:25:00,1.5792,1.57955,1.57915,1.57925,87000000.0
2009-09-14 11:26:00,1.5792,1.5795,1.57885,1.57895,170400000.0
2009-09-14 11:27:00,1.57895,1.5796,1.57885,1.5791,439300000.0
2009-09-14 11:28:00,1.5791,1.5792,1.5787,1.57885,150600000.0
2009-09-14 11:29:00,1.57885,1.57945,1.57885,1.57935,385300000.0
2009-09-14 11:30:00,1.57935,1.57955,1.57915,1.57955,102600000.0
2009-09-14 11:31:00,1.57955,1.57975,1.5794,1.5797,124700000.0
2009-09-14 11:32:00,1.5797,1.58,1.5797,1.5799,64200000.0
2009-09-14 11:33:00,1.57985,1.5808,1.5797,1.5804,248000000.0
2009-09-14 11:34:00,1.58045,1.58155,1.58025,1.58155,270300000.0
2009-09-14 11:35:00,1.58155,1.583,1.5815,1.58285,260200000.0
2009-09-14 11:36:00,1.5828,1.58365,1.5822,1.5835,302100000.0
2009-09-14 11:37:00,1.5835,1.5837,1.58285,1.58315,235800000.0
2009-09-14 11:38:00,1.5831,1.5831,1.58265,1.58305,194300000.0
2009-09-14 11:39:00,1.5831,1.58315,1.582,1.5821,241800000.0
2009-09-14 11:40:00,1.5821,1.58315,1.582,1.58305,235800000.0
2009-09-14 11:41:00,1.58305,1.5834,1.583,1.583,150700000.0
2009-09-14 11:42:00,1.583,1.5834,1.58275,1.5829,165000000.0
2009-09-14 11:43:00,1.58285,1.58315,1.58285,1.5831,240900000.0
2009-09-14 11:44:00,1.5831,1.5834,1.58305,1.58325,73300000.0
2009-09-14 11:45:00,1.58325,1.5833,1.58255,1.58285,155100000.0
2009-09-14 11:46:00,1.5829,1.5833,1.58265,1.58285,255900000.0
2009-09-14 11:47:00,1.5823,1.58265,1.5822,1.58225,235900000.0
2009-09-14 11:48:00,1.58225,1.58235,1.5819,1.5823,222000000.0
2009-09-14 11:49:00,1.5822,1.58245,1.58215,1.58215,111000000.0
2009-09-14 11:50:00,1.58225,1.5827,1.5822,1.5827,112100000.0
2009-09-14 11:51:00,1.5827,1.5834,1.5827,1.5832,63200000.0
2009-09-14 11:52:00,1.5832,1.58365,1.58315,1.58365,131300000.0
2009-09-14 11:53:00,1.5836,1.5837,1.5833,1.58355,103500000.0
2009-09-14 11:54:00,1.58355,1.58385,1.5834,1.58355,141700000.0
2009-09-14 11:55:00,1.58355,1.58365,1.58345,1.5835,228300000.0
2009-09-14 11:56:00,1.58345,1.58375,1.58335,1.58335,170500000.0
2009-09-14 11:57:00,1.58335,1.58375,1.58335,1.5836,113100000.0
2009-09-14 11:58:00,1.5836,1.58385,1.58345,1.58355,199000000.0
2009-09-14 11:59:00,1.58355,1.58355,1.5825,1.58265,71600000.0
2009-09-14 12:00:00,1.58255,1.58285,1.58245,1.5827,163500000.0
2009-09-14 12:01:00,1.5827,1.5834,1.5827,1.5832,123600000.0
2009-09-14 12:02:00,1.58315,1.5833,1.583,1.5833,83400000.0
2009-09-14 12:03:00,1.5833,1.58355,1.58305,1.5835,132200000.0
2009-09-14 12:04:00,1.5834,1.58355,1.5831,1.58335,133900000.0
2009-09-14 12:05:00,1.58335,1.5836,1.58335,1.5835,67000000.0
2009-09-14 12:06:00,1.5835,1.584,1.5835,1.58395,166200000.0
2009-09-14 12:07:00,1.58395,1.58415,1.58375,1.58395,166800000.0
2009-09-14 12:08:00,1.5839,1.58435,1.58385,1.58425,87200000.0
2009-09-14 12:09:00,1.5842,1.58435,1.5839,1.58405,56000000.0
2009-09-14 12:10:00,1.584,1.58445,1.5839,1.584,117700000.0
2009-09-14 12:11:00,1.58405,1.5842,1.58385,1.5839,246300000.0
2009-09-14 12:12:00,1.58395,1.5842,1.5838,1.58395,52900000.0
2009-09-14 12:13:00,1.58395,1.58405,1.5836,1.58365,99700000.0
2009-09-14 12:14:00,1.58365,1.5837,1.58335,1.5835,74000000.0
2009-09-14 12:15:00,1.58365,1.58365,1.583,1.5831,63500000.0
2009-09-14 12:16:00,1.5831,1.5834,1.58295,1.58315,208600000.0
2009-09-14 12:17:00,1.58325,1.5834,1.58295,1.5834,96500000.0
2009-09-14 12:18:00,1.5834,1.58355,1.5833,1.58345,57200000.0
2009-09-14 12:19:00,1.58345,1.58355,1.58295,1.58305,137700000.0
2009-09-14 12:20:00,1.58305,1.58305,1.5825,1.58305,249200000.0
2009-09-14 12:21:00,1.58305,1.5834,1.58285,1.5834,87200000.0
2009-09-14 12:22:00,1.5835,1.58385,1.58345,1.5838,94400000.0
2009-09-14 12:23:00,1.5838,1.584,1.5837,1.58375,100600000.0
2009-09-14 12:24:00,1.58375,1.58415,1.58375,1.58405,138700000.0
2009-09-14 12:25:00,1.584,1.58425,1.5838,1.58385,221000000.0
2009-09-14 12:26:00,1.5839,1.5839,1.5838,1.58385,86000000.0
2009-09-14 12:27:00,1.58385,1.58395,1.58365,1.58375,41400000.0
2009-09-14 12:28:00,1.58375,1.5839,1.58355,1.58355,54500000.0
2009-09-14 12:29:00,1.5835,1.5837,1.58315,1.58315,159600000.0
2009-09-14 12:30:00,1.5832,1.5834,1.583,1.5834,133300000.0
2009-09-14 12:31:00,1.5833,1.5845,1.5832,1.5845,120200000.0
2009-09-14 12:32:00,1.5845,1.58515,1.58405,1.5849,384000000.0
2009-09-14 12:33:00,1.5849,1.5856,1.58465,1.5856,310200001.0
2009-09-14 12:34:00,1.5856,1.58575,1.5847,1.585,325900000.0
2009-09-14 12:35:00,1.585,1.58515,1.5848,1.5851,43200000.0
2009-09-14 12:36:00,1.58505,1.58515,1.5844,1.58445,43400000.0
2009-09-14 12:37:00,1.58445,1.58465,1.5841,1.58425,67000000.0
2009-09-14 12:38:00,1.58425,1.58425,1.58335,1.58355,67400000.0
2009-09-14 12:39:00,1.5835,1.58355,1.5832,1.5834,59300000.0
2009-09-14 12:40:00,1.5834,1.58375,1.58335,1.5837,60500000.0
2009-09-14 12:41:00,1.5838,1.5839,1.58325,1.58375,35200000.0
2009-09-14 12:42:00,1.58375,1.58375,1.58365,1.58365,23000000.0
2009-09-14 12:43:00,1.58365,1.58395,1.5835,1.58375,64100000.0
2009-09-14 12:44:00,1.5837,1.58435,1.5837,1.58425,66900000.0
2009-09-14 12:45:00,1.58425,1.58445,1.5839,1.58395,32000000.0
2009-09-14 12:46:00,1.58395,1.5843,1.58385,1.5842,49300000.0
2009-09-14 12:47:00,1.5842,1.5842,1.58395,1.5841,24000000.0
2009-09-14 12:48:00,1.5841,1.5842,1.58395,1.5841,28000000.0
2009-09-14 12:49:00,1.58385,1.58405,1.5836,1.58365,52600000.0
2009-09-14 12:50:00,1.5837,1.58385,1.58325,1.58365,97800000.0
2009-09-14 12:51:00,1.5836,1.58375,1.5834,1.5834,32200000.0
2009-09-14 12:52:00,1.58345,1.58375,1.58345,1.5836,41000000.0
2009-09-14 12:53:00,1.5836,1.5838,1.5836,1.58365,35000000.0
2009-09-14 12:54:00,1.5836,1.58375,1.5832,1.5833,109500000.0
2009-09-14 12:55:00,1.58335,1.5836,1.5833,1.58345,40100000.0
2009-09-14 12:56:00,1.58355,1.58375,1.58345,1.58365,35300000.0
2009-09-14 12:57:00,1.5837,1.58385,1.5836,1.58365,23600000.0
2009-09-14 12:58:00,1.58365,1.5841,1.58355,1.584,99800000.0
2009-09-14 12:59:00,1.584,1.5848,1.584,1.5842,136800000.0
2009-09-14 13:00:00,1.5842,1.5847,1.5839,1.5847,141500000.0
2009-09-14 13:01:00,1.58485,1.58505,1.5848,1.5849,66100000.0
2009-09-14 13:02:00,1.5849,1.58885,1.5848,1.58795,139200000.0
2009-09-14 13:03:00,1.58795,1.58795,1.58685,1.58745,180000000.0
2009-09-14 13:04:00,1.5873,1.5888,1.5872,1.5877,170500000.0
2009-09-14 13:05:00,1.5878,1.5878,1.5866,1.5876,250699999.0
2009-09-14 13:06:00,1.5876,1.5878,1.58625,1.5864,87400000.0
2009-09-14 13:07:00,1.58645,1.58665,1.58575,1.58575,83500000.0
2009-09-14 13:08:00,1.5858,1.586,1.58545,1.5859,93200000.0
2009-09-14 13:09:00,1.586,1.58635,1.58595,1.58635,18700000.0
2009-09-14 13:10:00,1.58635,1.58665,1.5857,1.58595,51700000.0
2009-09-14 13:11:00,1.586,1.58725,1.586,1.58685,166200000.0
2009-09-14 13:12:00,1.58695,1.58695,1.5864,1.58675,139600000.0
2009-09-14 13:13:00,1.5868,1.5868,1.58615,1.5863,135100000.0
2009-09-14 13:14:00,1.58625,1.5864,1.58575,1.58605,80100000.0
2009-09-14 13:15:00,1.5861,1.5865,1.5858,1.5861,121500000.0
2009-09-14 13:16:00,1.5861,1.5862,1.58585,1.58615,178000000.0
2009-09-14 13:17:00,1.58615,1.58635,1.58585,1.58595,76200000.0
2009-09-14 13:18:00,1.58605,1.5865,1.58605,1.58635,51200000.0
2009-09-14 13:19:00,1.5863,1.5867,1.5863,1.58635,36800000.0
2009-09-14 13:20:00,1.5863,1.58645,1.5859,1.58615,225899999.0
2009-09-14 13:21:00,1.5862,1.58625,1.58555,1.58555,99300000.0
2009-09-14 13:22:00,1.58565,1.5862,1.5856,1.5861,241400000.0
2009-09-14 13:23:00,1.5862,1.58635,1.5862,1.5862,38300000.0
2009-09-14 13:24:00,1.5862,1.58635,1.586,1.586,219900000.0
2009-09-14 13:25:00,1.586,1.58645,1.58595,1.58595,428200000.0
2009-09-14 13:26:00,1.586,1.586,1.58535,1.5854,177500000.0
2009-09-14 13:27:00,1.58535,1.58605,1.58535,1.58585,368800000.0
2009-09-14 13:28:00,1.5859,1.58605,1.58555,1.5859,345000000.0
2009-09-14 13:29:00,1.58595,1.5864,1.58585,1.5864,52200000.0
2009-09-14 13:30:00,1.58635,1.58635,1.5859,1.58595,92400000.0
2009-09-14 13:31:00,1.5857,1.5857,1.5855,1.58565,56400000.0
2009-09-14 13:32:00,1.5856,1.5861,1.58555,1.58595,160600000.0
2009-09-14 13:33:00,1.5861,1.5863,1.5856,1.58575,382799999.0
2009-09-14 13:34:00,1.58575,1.5859,1.5856,1.5857,118300000.0
2009-09-14 13:35:00,1.58575,1.58585,1.58565,1.58575,36100000.0
2009-09-14 13:36:00,1.58575,1.58585,1.5854,1.5855,132400000.0
2009-09-14 13:37:00,1.5855,1.58595,1.5855,1.58585,114799999.0
2009-09-14 13:38:00,1.58585,1.58615,1.58565,1.5858,180600000.0
2009-09-14 13:39:00,1.58565,1.5858,1.58555,1.5856,195100000.0
2009-09-14 13:40:00,1.5857,1.5859,1.58555,1.5859,125800000.0
2009-09-14 13:41:00,1.58615,1.58635,1.5859,1.58615,182500000.0
2009-09-14 13:42:00,1.58615,1.587,1.58615,1.5867,358200000.0
2009-09-14 13:43:00,1.58675,1.58695,1.5866,1.58675,302200000.0
2009-09-14 13:44:00,1.58655,1.587,1.58655,1.5867,351400001.0
2009-09-14 13:45:00,1.5868,1.58695,1.58655,1.5866,106100000.0
2009-09-14 13:46:00,1.5866,1.5869,1.58645,1.58655,384400000.0
2009-09-14 13:47:00,1.58655,1.5867,1.58615,1.5863,325100000.0
2009-09-14 13:48:00,1.5863,1.5863,1.58605,1.58605,186100000.0
2009-09-14 13:49:00,1.58605,1.58655,1.58605,1.58625,178000000.0
2009-09-14 13:50:00,1.58635,1.5864,1.58585,1.586,203500000.0
2009-09-14 13:51:00,1.586,1.58605,1.5858,1.58605,164600000.0
2009-09-14 13:52:00,1.58605,1.58685,1.58545,1.58625,352400000.0
2009-09-14 13:53:00,1.58625,1.58695,1.58625,1.5869,460199999.0
2009-09-14 13:54:00,1.58695,1.5871,1.58645,1.5866,467900000.0
2009-09-14 13:55:00,1.5866,1.58735,1.58645,1.58735,309800000.0
2009-09-14 13:56:00,1.5873,1.5874,1.5868,1.58685,353200001.0
2009-09-14 13:57:00,1.5868,1.58685,1.58605,1.58645,451200000.0
2009-09-14 13:58:00,1.5863,1.5867,1.5862,1.5867,256600000.0
2009-09-14 13:59:00,1.5867,1.58795,1.5867,1.5878,310800001.0
2009-09-14 14:00:00,1.58775,1.5884,1.58765,1.5877,763100001.0
2009-09-14 14:01:00,1.58765,1.588,1.5873,1.5876,440200000.0
2009-09-14 14:02:00,1.58765,1.58765,1.5865,1.5867,582700000.0
2009-09-14 14:03:00,1.5866,1.58695,1.5864,1.5866,286200001.0
2009-09-14 14:04:00,1.5866,1.58715,1.5864,1.58715,541700000.0
2009-09-14 14:05:00,1.5871,1.58785,1.587,1.5877,462899999.0
2009-09-14 14:06:00,1.58755,1.58755,1.5869,1.58715,419900000.0
2009-09-14 14:07:00,1.5871,1.58735,1.58675,1.5868,518400001.0
2009-09-14 14:08:00,1.5868,1.5871,1.58675,1.58685,481500000.0
2009-09-14 14:09:00,1.58685,1.58715,1.58675,1.58695,612800001.0
2009-09-14 14:10:00,1.58695,1.5872,1.58675,1.5869,427600000.0
2009-09-14 14:11:00,1.58685,1.5869,1.5864,1.58675,563899999.0
2009-09-14 14:12:00,1.58665,1.58685,1.5864,1.5867,434700000.0
2009-09-14 14:13:00,1.5866,1.58705,1.5866,1.58705,180400000.0
2009-09-14 14:14:00,1.58705,1.5877,1.5867,1.5877,290300000.0
2009-09-14 14:15:00,1.5876,1.5876,1.58625,1.58715,426700000.0
2009-09-14 14:16:00,1.5872,1.58775,1.5872,1.58765,168500000.0
2009-09-14 14:17:00,1.5877,1.58785,1.58755,1.58785,150200000.0
2009-09-14 14:18:00,1.58795,1.58805,1.58765,1.58765,105400000.0
2009-09-14 14:19:00,1.58765,1.58785,1.58725,1.58725,245800000.0
2009-09-14 14:20:00,1.58725,1.5876,1.58705,1.58705,339400000.0
2009-09-14 14:21:00,1.58705,1.5872,1.58625,1.587,346300000.0
2009-09-14 14:22:00,1.587,1.58735,1.58695,1.58735,243000000.0
2009-09-14 14:23:00,1.58735,1.5882,1.5873,1.5882,301000000.0
2009-09-14 14:24:00,1.5883,1.5889,1.5883,1.5887,271000000.0
2009-09-14 14:25:00,1.5887,1.5887,1.58845,1.5885,157400000.0
2009-09-14 14:26:00,1.5885,1.5886,1.58775,1.58815,217800000.0
2009-09-14 14:27:00,1.5882,1.5883,1.58735,1.58745,207100000.0
2009-09-14 14:28:00,1.5875,1.5876,1.5871,1.5875,449700000.0
2009-09-14 14:29:00,1.58745,1.58785,1.58745,1.5877,123799999.0
2009-09-14 14:30:00,1.5877,1.5877,1.5874,1.58745,156800000.0
2009-09-14 14:31:00,1.58745,1.58785,1.58725,1.58785,451000000.0
2009-09-14 14:32:00,1.5879,1.588,1.58715,1.58725,384300000.0
2009-09-14 14:33:00,1.5874,1.58845,1.5873,1.5883,437700000.0
2009-09-14 14:34:00,1.5883,1.58925,1.58825,1.5891,450800000.0
2009-09-14 14:35:00,1.589,1.58935,1.5886,1.5892,329599999.0
2009-09-14 14:36:00,1.5892,1.5892,1.58845,1.58845,379200001.0
2009-09-14 14:37:00,1.5884,1.5887,1.58825,1.5884,304500000.0
2009-09-14 14:38:00,1.5884,1.58855,1.5883,1.5883,238000000.0
2009-09-14 14:39:00,1.5883,1.5886,1.588,1.58855,356700000.0
2009-09-14 14:40:00,1.5886,1.58875,1.5881,1.5886,535499996.0
2009-09-14 14:41:00,1.5886,1.58945,1.5884,1.5894,489300000.0
2009-09-14 14:42:00,1.5894,1.58945,1.5887,1.58875,334500000.0
2009-09-14 14:43:00,1.5887,1.58885,1.58785,1.5879,561499999.0
2009-09-14 14:44:00,1.5875,1.58825,1.5873,1.58805,392100000.0
2009-09-14 14:45:00,1.588,1.5883,1.5875,1.5876,400300000.0
2009-09-14 14:46:00,1.5875,1.5879,1.5875,1.58785,214300000.0
2009-09-14 14:47:00,1.58785,1.58865,1.5877,1.58865,453500000.0
2009-09-14 14:48:00,1.5886,1.5886,1.58715,1.5872,463300000.0
2009-09-14 14:49:00,1.58725,1.5877,1.58685,1.58755,328000000.0
2009-09-14 14:50:00,1.58755,1.58775,1.5873,1.58755,364500000.0
2009-09-14 14:51:00,1.5876,1.58835,1.5876,1.58805,371400000.0
2009-09-14 14:52:00,1.58805,1.5881,1.5877,1.5881,418200000.0
2009-09-14 14:53:00,1.5881,1.5887,1.5881,1.5884,243300000.0
2009-09-14 14:54:00,1.5884,1.58865,1.58815,1.58845,264599999.0
2009-09-14 14:55:00,1.58845,1.5889,1.5884,1.5886,446799998.0
2009-09-14 14:56:00,1.5886,1.58885,1.5882,1.58875,435800000.0
2009-09-14 14:57:00,1.58885,1.589,1.58825,1.58825,227500000.0
2009-09-14 14:58:00,1.58825,1.5883,1.5875,1.58775,257200000.0
2009-09-14 14:59:00,1.58775,1.5879,1.5875,1.58755,369400000.0
2009-09-14 15:00:00,1.5875,1.58755,1.58705,1.58725,475400000.0
2009-09-14 15:01:00,1.58735,1.5878,1.5872,1.5876,529800000.0
2009-09-14 15:02:00,1.5877,1.58805,1.58745,1.5879,371299999.0
2009-09-14 15:03:00,1.5879,1.58795,1.58725,1.58725,335900000.0
2009-09-14 15:04:00,1.58725,1.5879,1.58715,1.5876,334100000.0
2009-09-14 15:05:00,1.58765,1.5882,1.58755,1.5881,254500000.0
2009-09-14 15:06:00,1.5881,1.5884,1.5879,1.58815,357200000.0
2009-09-14 15:07:00,1.5882,1.5884,1.5878,1.5881,401500000.0
2009-09-14 15:08:00,1.58805,1.5882,1.58795,1.58805,244500000.0
2009-09-14 15:09:00,1.58815,1.58825,1.58775,1.58785,464499999.0
2009-09-14 15:10:00,1.58785,1.58795,1.5874,1.58745,522899999.0
2009-09-14 15:11:00,1.58745,1.58785,1.58745,1.58775,407299999.0
2009-09-14 15:12:00,1.58775,1.58795,1.5877,1.5879,209700000.0
2009-09-14 15:13:00,1.5879,1.5881,1.5874,1.58765,270400000.0
2009-09-14 15:14:00,1.5877,1.58805,1.5877,1.5879,455300000.0
2009-09-14 15:15:00,1.5879,1.5879,1.58735,1.5874,192100000.0
2009-09-14 15:16:00,1.5874,1.5876,1.58665,1.58715,399400000.0
2009-09-14 15:17:00,1.5872,1.5876,1.58695,1.58715,274900000.0
2009-09-14 15:18:00,1.58715,1.58745,1.587,1.58725,265500000.0
2009-09-14 15:19:00,1.58725,1.58725,1.5867,1.58675,488200000.0
2009-09-14 15:20:00,1.58675,1.58695,1.5862,1.5864,538799999.0
2009-09-14 15:21:00,1.58635,1.58685,1.5863,1.5866,589400000.0
2009-09-14 15:22:00,1.5867,1.58685,1.58635,1.5867,494599999.0
2009-09-14 15:23:00,1.58675,1.58765,1.58675,1.58725,502299999.0
2009-09-14 15:24:00,1.58725,1.5883,1.5872,1.5882,507799999.0
2009-09-14 15:25:00,1.58815,1.58895,1.5881,1.58895,568000000.0
2009-09-14 15:26:00,1.58895,1.5891,1.5881,1.5887,490000000.0
2009-09-14 15:27:00,1.5887,1.58965,1.5887,1.58955,332900001.0
2009-09-14 15:28:00,1.58955,1.58975,1.58915,1.58925,330400000.0
2009-09-14 15:29:00,1.58925,1.59,1.58885,1.59,605699999.0
2009-09-14 15:30:00,1.59005,1.59055,1.58935,1.58935,722300000.0
2009-09-14 15:31:00,1.58935,1.58985,1.5886,1.589,578799999.0
2009-09-14 15:32:00,1.589,1.5892,1.58875,1.5888,293300000.0
2009-09-14 15:33:00,1.5888,1.5888,1.5873,1.58785,671500000.0
2009-09-14 15:34:00,1.58785,1.58785,1.58685,1.58705,552100000.0
2009-09-14 15:35:00,1.58705,1.58785,1.587,1.5877,595300000.0
2009-09-14 15:36:00,1.5877,1.5878,1.5872,1.58765,727400000.0
2009-09-14 15:37:00,1.5878,1.5881,1.58745,1.588,202200000.0
2009-09-14 15:38:00,1.588,1.58815,1.5877,1.58805,316200000.0
2009-09-14 15:39:00,1.588,1.5885,1.588,1.58825,328900000.0
2009-09-14 15:40:00,1.58825,1.5883,1.5875,1.5877,722800001.0
2009-09-14 15:41:00,1.5877,1.5882,1.58735,1.58775,729900001.0
2009-09-14 15:42:00,1.58775,1.5882,1.5873,1.58775,622700001.0
2009-09-14 15:43:00,1.5877,1.5879,1.5867,1.5867,479600000.0
2009-09-14 15:44:00,1.5867,1.5869,1.5862,1.5868,452000000.0
2009-09-14 15:45:00,1.58675,1.58685,1.586,1.5862,568700000.0
2009-09-14 15:46:00,1.5862,1.5862,1.58525,1.58605,710300000.0
2009-09-14 15:47:00,1.58615,1.58615,1.58575,1.5858,535900001.0
2009-09-14 15:48:00,1.58585,1.58585,1.585,1.58545,709099999.0
2009-09-14 15:49:00,1.5855,1.5858,1.5853,1.5853,630799997.0
2009-09-14 15:50:00,1.5854,1.58575,1.5851,1.58575,700600003.0
2009-09-14 15:51:00,1.58575,1.58595,1.5847,1.58485,594400000.0
2009-09-14 15:52:00,1.5849,1.5854,1.5848,1.58515,816000002.0
2009-09-14 15:53:00,1.5851,1.58585,1.58505,1.58555,452100002.0
2009-09-14 15:54:00,1.5855,1.5863,1.5855,1.58555,290200000.0
2009-09-14 15:55:00,1.5855,1.58625,1.58545,1.5859,268400000.0
2009-09-14 15:56:00,1.58595,1.5863,1.58585,1.58615,243200000.0
2009-09-14 15:57:00,1.5861,1.58655,1.58595,1.58635,210100000.0
2009-09-14 15:58:00,1.5863,1.58655,1.5854,1.5854,253900000.0
2009-09-14 15:59:00,1.58535,1.5856,1.5847,1.58475,415000000.0
2009-09-14 16:00:00,1.5849,1.5862,1.5849,1.5862,662500000.0
2009-09-14 16:01:00,1.5862,1.58635,1.58565,1.58595,782300000.0
2009-09-14 16:02:00,1.58595,1.5866,1.5855,1.5866,841800000.0
2009-09-14 16:03:00,1.5866,1.5866,1.58585,1.5866,716600000.0
2009-09-14 16:04:00,1.5866,1.58695,1.58655,1.58685,740200000.0
2009-09-14 16:05:00,1.5868,1.58735,1.5866,1.5869,675000000.0
2009-09-14 16:06:00,1.5869,1.5875,1.58665,1.5867,557900000.0
2009-09-14 16:07:00,1.58665,1.5869,1.58635,1.5865,415400000.0
2009-09-14 16:08:00,1.5865,1.58685,1.5864,1.58665,398700000.0
2009-09-14 16:09:00,1.58665,1.5869,1.5856,1.5857,391800000.0
2009-09-14 16:10:00,1.5857,1.5862,1.58555,1.5861,668000000.0
2009-09-14 16:11:00,1.5861,1.58635,1.58545,1.58555,926400001.0
2009-09-14 16:12:00,1.5855,1.58565,1.5849,1.58495,530500000.0
2009-09-14 16:13:00,1.5851,1.58555,1.58485,1.5853,596399999.0
2009-09-14 16:14:00,1.5854,1.5857,1.5849,1.5853,332000000.0
2009-09-14 16:15:00,1.5853,1.5856,1.5851,1.58535,336600001.0
2009-09-14 16:16:00,1.5853,1.58575,1.585,1.5856,450100000.0
2009-09-14 16:17:00,1.5856,1.58605,1.5855,1.58605,597900000.0
2009-09-14 16:18:00,1.58605,1.5862,1.5855,1.5861,403800000.0
2009-09-14 16:19:00,1.5861,1.5867,1.5861,1.5865,373100000.0
2009-09-14 16:20:00,1.5865,1.58705,1.58635,1.58675,417300000.0
2009-09-14 16:21:00,1.58665,1.58785,1.58665,1.5877,661600000.0
2009-09-14 16:22:00,1.58765,1.5879,1.5871,1.58715,644399998.0
2009-09-14 16:23:00,1.58715,1.58715,1.58625,1.5864,531300000.0
2009-09-14 16:24:00,1.58645,1.5867,1.58605,1.58625,661500000.0
2009-09-14 16:25:00,1.58615,1.5863,1.58565,1.58575,828899999.0
2009-09-14 16:26:00,1.58575,1.586,1.58545,1.58555,331000000.0
2009-09-14 16:27:00,1.5855,1.5855,1.5848,1.58535,358899999.0
2009-09-14 16:28:00,1.58535,1.5856,1.58495,1.5853,126800000.0
2009-09-14 16:29:00,1.5854,1.58595,1.5853,1.5855,124800000.0
2009-09-14 16:30:00,1.5855,1.5859,1.5855,1.58585,154400001.0
2009-09-14 16:31:00,1.5858,1.58615,1.58545,1.58595,198100000.0
2009-09-14 16:32:00,1.58595,1.58595,1.58555,1.5857,185600000.0
2009-09-14 16:33:00,1.58575,1.58585,1.58525,1.5856,200000000.0
2009-09-14 16:34:00,1.5856,1.5858,1.5856,1.5857,214000000.0
2009-09-14 16:35:00,1.5857,1.5859,1.58555,1.58565,128000000.0
2009-09-14 16:36:00,1.58565,1.58635,1.5855,1.5861,334200001.0
2009-09-14 16:37:00,1.58605,1.58645,1.58605,1.5862,137600000.0
2009-09-14 16:38:00,1.5862,1.5864,1.586,1.5862,520300002.0
2009-09-14 16:39:00,1.5862,1.5863,1.58575,1.586,396400000.0
2009-09-14 16:40:00,1.586,1.58625,1.58575,1.58625,781100000.0
2009-09-14 16:41:00,1.58625,1.58625,1.5859,1.58605,714900000.0
2009-09-14 16:42:00,1.58615,1.5862,1.5855,1.58555,1057500000.0
2009-09-14 16:43:00,1.5855,1.58585,1.58515,1.58525,745800000.0
2009-09-14 16:44:00,1.58525,1.5856,1.58495,1.58495,600499999.0
2009-09-14 16:45:00,1.585,1.58535,1.5845,1.58535,679700000.0
2009-09-14 16:46:00,1.58535,1.5855,1.58445,1.5846,500500000.0
2009-09-14 16:47:00,1.5846,1.586,1.5845,1.5855,535599999.0
2009-09-14 16:48:00,1.5855,1.58635,1.5855,1.58615,901400002.0
2009-09-14 16:49:00,1.5862,1.58645,1.5857,1.5859,553800000.0
2009-09-14 16:50:00,1.5859,1.58615,1.58555,1.5859,621000000.0
2009-09-14 16:51:00,1.5859,1.58635,1.58565,1.58605,476700000.0
2009-09-14 16:52:00,1.58615,1.58625,1.5854,1.5858,610800000.0
2009-09-14 16:53:00,1.58565,1.5863,1.5855,1.5858,477100000.0
2009-09-14 16:54:00,1.58585,1.5861,1.5856,1.58595,245800000.0
2009-09-14 16:55:00,1.58595,1.58615,1.58515,1.58575,484800000.0
2009-09-14 16:56:00,1.58575,1.5861,1.58555,1.586,317800000.0
2009-09-14 16:57:00,1.5859,1.5866,1.5859,1.5862,544200003.0
2009-09-14 16:58:00,1.5862,1.5879,1.58605,1.58745,334600000.0
2009-09-14 16:59:00,1.58755,1.58885,1.5875,1.5886,445400000.0
2009-09-14 17:00:00,1.58855,1.58925,1.5885,1.5885,674700000.0
2009-09-14 17:01:00,1.58855,1.58895,1.58845,1.5886,508500000.0
2009-09-14 17:02:00,1.58855,1.58875,1.58825,1.58835,437599999.0
2009-09-14 17:03:00,1.58825,1.5886,1.58805,1.58835,438600000.0
2009-09-14 17:04:00,1.58835,1.5884,1.588,1.5884,331299998.0
2009-09-14 17:05:00,1.5884,1.5886,1.58805,1.5882,370000000.0
2009-09-14 17:06:00,1.5882,1.5883,1.5875,1.58775,345500000.0
2009-09-14 17:07:00,1.5877,1.58785,1.5871,1.58725,456600000.0
2009-09-14 17:08:00,1.58725,1.58735,1.5867,1.5867,401900000.0
2009-09-14 17:09:00,1.58675,1.5868,1.58645,1.5867,351100000.0
2009-09-14 17:10:00,1.5866,1.5867,1.58615,1.5863,462900000.0
2009-09-14 17:11:00,1.58625,1.5864,1.58595,1.5861,430900000.0
2009-09-14 17:12:00,1.5861,1.5862,1.5858,1.58605,381299999.0
2009-09-14 17:13:00,1.5861,1.58625,1.586,1.5862,88800000.0
2009-09-14 17:14:00,1.5862,1.5864,1.5858,1.58635,147600000.0
2009-09-14 17:15:00,1.58635,1.58645,1.58585,1.5862,315100001.0
2009-09-14 17:16:00,1.5862,1.58655,1.586,1.58645,75400000.0
2009-09-14 17:17:00,1.5866,1.58715,1.58645,1.58705,102600000.0
2009-09-14 17:18:00,1.58705,1.5873,1.587,1.58705,180800000.0
2009-09-14 17:19:00,1.5872,1.58745,1.58685,1.58705,144600000.0
2009-09-14 17:20:00,1.5871,1.5873,1.58635,1.58715,131200000.0
2009-09-14 17:21:00,1.58715,1.58785,1.58715,1.58755,269400000.0
2009-09-14 17:22:00,1.58755,1.58755,1.5869,1.58695,192000000.0
2009-09-14 17:23:00,1.58695,1.58735,1.58675,1.58715,173900000.0
2009-09-14 17:24:00,1.587,1.58715,1.58665,1.5867,173300000.0
2009-09-14 17:25:00,1.5867,1.5871,1.5865,1.58665,258900000.0
2009-09-14 17:26:00,1.5866,1.5872,1.5865,1.58705,179100000.0
2009-09-14 17:27:00,1.58705,1.5871,1.5867,1.5868,194700000.0
2009-09-14 17:28:00,1.5868,1.5877,1.5868,1.5875,214900000.0
2009-09-14 17:29:00,1.58745,1.58805,1.5874,1.5877,305800000.0
2009-09-14 17:30:00,1.5877,1.58775,1.5875,1.5876,140000000.0
2009-09-14 17:31:00,1.5876,1.58775,1.5872,1.5873,339100000.0
2009-09-14 17:32:00,1.5874,1.5879,1.5874,1.58765,199400000.0
2009-09-14 17:33:00,1.58775,1.5879,1.5874,1.5876,298000000.0
2009-09-14 17:34:00,1.5876,1.58775,1.5872,1.58735,199300000.0
2009-09-14 17:35:00,1.5876,1.5885,1.58715,1.58805,177200000.0
2009-09-14 17:36:00,1.58815,1.5885,1.5878,1.58825,112000000.0
2009-09-14 17:37:00,1.5882,1.5886,1.58755,1.5876,190600000.0
2009-09-14 17:38:00,1.58765,1.5878,1.58735,1.58735,339600000.0
2009-09-14 17:39:00,1.5873,1.58735,1.5869,1.58715,264200000.0
2009-09-14 17:40:00,1.5871,1.58775,1.5871,1.58765,432500000.0
2009-09-14 17:41:00,1.58765,1.58765,1.5872,1.5874,237600000.0
2009-09-14 17:42:00,1.58735,1.58745,1.58715,1.5872,154000000.0
2009-09-14 17:43:00,1.58725,1.5875,1.5872,1.58735,282600001.0
2009-09-14 17:44:00,1.58735,1.5874,1.5872,1.58725,166600000.0
2009-09-14 17:45:00,1.58725,1.58725,1.58705,1.58715,273000000.0
2009-09-14 17:46:00,1.58715,1.5874,1.58705,1.5874,196100000.0
2009-09-14 17:47:00,1.58735,1.5881,1.58735,1.5881,273300000.0
2009-09-14 17:48:00,1.5881,1.5882,1.58765,1.5877,250400000.0
2009-09-14 17:49:00,1.5877,1.58785,1.5875,1.58765,246100000.0
2009-09-14 17:50:00,1.58765,1.58795,1.5876,1.58785,186900000.0
2009-09-14 17:51:00,1.58795,1.58805,1.58755,1.5876,121700000.0
2009-09-14 17:52:00,1.58775,1.5878,1.58735,1.58775,172400000.0
2009-09-14 17:53:00,1.58775,1.5888,1.58775,1.58875,118500000.0
2009-09-14 17:54:00,1.58875,1.58905,1.5886,1.5889,179900000.0
2009-09-14 17:55:00,1.5889,1.5891,1.58765,1.5879,281100000.0
2009-09-14 17:56:00,1.58795,1.58815,1.58735,1.58745,265500002.0
2009-09-14 17:57:00,1.58745,1.5878,1.5868,1.58695,488499998.0
2009-09-14 17:58:00,1.5869,1.58695,1.58635,1.58695,346199999.0
2009-09-14 17:59:00,1.58695,1.58695,1.5863,1.58665,313200000.0
2009-09-14 18:00:00,1.58665,1.58675,1.58635,1.5867,187800000.0
2009-09-14 18:01:00,1.58665,1.5867,1.58615,1.5862,248400000.0
2009-09-14 18:02:00,1.5862,1.58665,1.5861,1.5865,264700000.0
2009-09-14 18:03:00,1.5867,1.5867,1.58645,1.58665,113200000.0
2009-09-14 18:04:00,1.58665,1.58685,1.58665,1.58675,130600000.0
2009-09-14 18:05:00,1.5868,1.58685,1.58635,1.5866,388600000.0
2009-09-14 18:06:00,1.5867,1.587,1.5867,1.5868,113300000.0
2009-09-14 18:07:00,1.5872,1.588,1.5872,1.58785,154200000.0
2009-09-14 18:08:00,1.58785,1.5883,1.5877,1.5883,125200000.0
2009-09-14 18:09:00,1.5883,1.58915,1.5883,1.5887,344200000.0
2009-09-14 18:10:00,1.5887,1.58955,1.5887,1.58915,300200000.0
2009-09-14 18:11:00,1.58915,1.5892,1.58895,1.589,223200000.0
2009-09-14 18:12:00,1.589,1.589,1.58855,1.58865,189000000.0
2009-09-14 18:13:00,1.58855,1.58865,1.58805,1.58825,111299999.0
2009-09-14 18:14:00,1.5883,1.58855,1.5882,1.5883,243600000.0
2009-09-14 18:15:00,1.5883,1.58855,1.5881,1.5885,163300000.0
2009-09-14 18:16:00,1.5884,1.5885,1.5876,1.5879,158900000.0
2009-09-14 18:17:00,1.58795,1.588,1.58755,1.5878,139000000.0
2009-09-14 18:18:00,1.5878,1.588,1.58775,1.5878,274800000.0
2009-09-14 18:19:00,1.5878,1.588,1.5877,1.58795,169900000.0
2009-09-14 18:20:00,1.58795,1.58825,1.5878,1.58805,243500000.0
2009-09-14 18:21:00,1.58815,1.5882,1.58795,1.58795,81500000.0
2009-09-14 18:22:00,1.58785,1.58785,1.58725,1.58735,150800000.0
2009-09-14 18:23:00,1.5873,1.58745,1.5869,1.58715,161400000.0
2009-09-14 18:24:00,1.5872,1.58755,1.58695,1.58735,132800000.0
2009-09-14 18:25:00,1.5874,1.5878,1.58685,1.58705,473999999.0
2009-09-14 18:26:00,1.587,1.5873,1.587,1.58725,54200000.0
2009-09-14 18:27:00,1.58725,1.58785,1.5872,1.5877,174300000.0
2009-09-14 18:28:00,1.5877,1.5878,1.5871,1.5874,285300000.0
2009-09-14 18:29:00,1.58735,1.58755,1.58725,1.5873,234400000.0
2009-09-14 18:30:00,1.5876,1.5876,1.58735,1.58755,171399999.0
2009-09-14 18:31:00,1.5876,1.58775,1.5871,1.5872,260900000.0
2009-09-14 18:32:00,1.5872,1.58735,1.5871,1.5872,353900000.0
2009-09-14 18:33:00,1.58715,1.58725,1.587,1.5871,99900000.0
2009-09-14 18:34:00,1.58705,1.5872,1.58705,1.5872,102200000.0
2009-09-14 18:35:00,1.5872,1.58735,1.58705,1.5873,129300000.0
2009-09-14 18:36:00,1.5873,1.58745,1.58695,1.58695,84800000.0
2009-09-14 18:37:00,1.58705,1.58735,1.587,1.5873,307500000.0
2009-09-14 18:38:00,1.5873,1.58745,1.5871,1.58725,147600000.0
2009-09-14 18:39:00,1.58725,1.5873,1.58685,1.58705,77300000.0
2009-09-14 18:40:00,1.58705,1.58715,1.58705,1.58705,64800000.0
2009-09-14 18:41:00,1.58715,1.58715,1.58705,1.58705,39500000.0
2009-09-14 18:42:00,1.58705,1.5874,1.58705,1.58735,128499999.0
2009-09-14 18:43:00,1.58745,1.5877,1.5873,1.5875,134200000.0
2009-09-14 18:44:00,1.58745,1.58755,1.58705,1.58705,87500000.0
2009-09-14 18:45:00,1.587,1.58725,1.5868,1.58725,161300000.0
2009-09-14 18:46:00,1.5872,1.58735,1.58705,1.58715,83900000.0
2009-09-14 18:47:00,1.58715,1.58755,1.58715,1.58755,46400000.0
2009-09-14 18:48:00,1.5877,1.58815,1.5875,1.5875,275800000.0
2009-09-14 18:49:00,1.5875,1.58765,1.58725,1.58735,196100000.0
2009-09-14 18:50:00,1.58735,1.58755,1.5872,1.58755,126400000.0
2009-09-14 18:51:00,1.58755,1.58765,1.58715,1.5876,268800000.0
2009-09-14 18:52:00,1.58765,1.5878,1.58755,1.58755,107400000.0
2009-09-14 18:53:00,1.58755,1.5878,1.58755,1.5876,153300000.0
2009-09-14 18:54:00,1.58765,1.5877,1.58665,1.5868,162600000.0
2009-09-14 18:55:00,1.5868,1.58695,1.58655,1.58695,190000000.0
2009-09-14 18:56:00,1.5868,1.5872,1.58675,1.5869,105800000.0
2009-09-14 18:57:00,1.5869,1.5873,1.5869,1.58705,73600000.0
2009-09-14 18:58:00,1.58705,1.58735,1.587,1.58725,89700000.0
2009-09-14 18:59:00,1.58715,1.5873,1.58665,1.58675,348100000.0
2009-09-14 19:00:00,1.5869,1.58705,1.5866,1.58665,277500000.0
2009-09-14 19:01:00,1.5867,1.58705,1.58665,1.58685,238300000.0
2009-09-14 19:02:00,1.5869,1.5869,1.5867,1.5868,163200000.0
2009-09-14 19:03:00,1.5868,1.5874,1.5868,1.58695,353900000.0
2009-09-14 19:04:00,1.58705,1.5873,1.5869,1.5872,473100002.0
2009-09-14 19:05:00,1.58715,1.58715,1.587,1.58705,127700000.0
2009-09-14 19:06:00,1.5879,1.58805,1.58745,1.5878,284300000.0
2009-09-14 19:07:00,1.58775,1.5878,1.58755,1.5878,111400000.0
2009-09-14 19:08:00,1.5878,1.5878,1.5876,1.5876,42100000.0
2009-09-14 19:09:00,1.5876,1.58795,1.5876,1.58795,53200000.0
2009-09-14 19:10:00,1.58805,1.58805,1.58725,1.58745,265599999.0
2009-09-14 19:11:00,1.5875,1.58785,1.5873,1.5878,177600000.0
2009-09-14 19:12:00,1.58775,1.58775,1.58735,1.5876,227500000.0
2009-09-14 19:13:00,1.58765,1.5877,1.58735,1.58745,148200000.0
2009-09-14 19:14:00,1.5874,1.5879,1.5874,1.5877,424800000.0
2009-09-14 19:15:00,1.5877,1.58775,1.58745,1.58775,98800000.0
2009-09-14 19:16:00,1.58775,1.58775,1.58725,1.5874,182100000.0
2009-09-14 19:17:00,1.58745,1.5886,1.58735,1.5885,241400000.0
2009-09-14 19:18:00,1.5887,1.58895,1.58845,1.5885,235700000.0
2009-09-14 19:19:00,1.58845,1.58875,1.5883,1.5887,173800001.0
2009-09-14 19:20:00,1.58875,1.58885,1.58845,1.58845,177500000.0
2009-09-14 19:21:00,1.5885,1.58855,1.5881,1.58815,136000000.0
2009-09-14 19:22:00,1.5882,1.58835,1.58785,1.58785,46000000.0
2009-09-14 19:23:00,1.58785,1.58805,1.5876,1.58805,48600000.0
2009-09-14 19:24:00,1.58815,1.58835,1.58815,1.58835,27800000.0
2009-09-14 19:25:00,1.58835,1.58845,1.58815,1.58825,150800000.0
2009-09-14 19:26:00,1.5882,1.58835,1.58805,1.58815,216200000.0
2009-09-14 19:27:00,1.58815,1.5883,1.58785,1.58785,191700000.0
2009-09-14 19:28:00,1.58785,1.58785,1.5875,1.58765,372700000.0
2009-09-14 19:29:00,1.58765,1.5877,1.587,1.58715,499800000.0
2009-09-14 19:30:00,1.58705,1.58705,1.58685,1.58695,203200000.0
2009-09-14 19:31:00,1.58685,1.5871,1.58685,1.5869,159900000.0
2009-09-14 19:32:00,1.58695,1.5871,1.58685,1.5869,337700000.0
2009-09-14 19:33:00,1.58685,1.587,1.5865,1.58655,364400000.0
2009-09-14 19:34:00,1.5865,1.5867,1.58625,1.5865,291100000.0
2009-09-14 19:35:00,1.5865,1.58665,1.5863,1.58645,306100000.0
2009-09-14 19:36:00,1.58645,1.58665,1.5863,1.58655,272500000.0
2009-09-14 19:37:00,1.58655,1.58685,1.5865,1.5866,142100000.0
2009-09-14 19:38:00,1.5867,1.5867,1.5865,1.58655,175200000.0
2009-09-14 19:39:00,1.5865,1.58675,1.58645,1.58655,370700000.0
2009-09-14 19:40:00,1.58665,1.58665,1.58655,1.58655,131500000.0
2009-09-14 19:41:00,1.58655,1.58665,1.58645,1.58645,54100000.0
2009-09-14 19:42:00,1.58645,1.587,1.58635,1.58665,369400000.0
2009-09-14 19:43:00,1.58665,1.58725,1.58665,1.58715,394900000.0
2009-09-14 19:44:00,1.5871,1.5872,1.58615,1.58635,311200000.0
2009-09-14 19:45:00,1.5865,1.5865,1.5862,1.5864,220400000.0
2009-09-14 19:46:00,1.58635,1.5865,1.5862,1.5864,45900000.0
2009-09-14 19:47:00,1.5864,1.5864,1.58605,1.58635,357700000.0
2009-09-14 19:48:00,1.5864,1.5864,1.586,1.5861,272100000.0
2009-09-14 19:49:00,1.58605,1.58615,1.5859,1.5859,292800000.0
2009-09-14 19:50:00,1.5859,1.5863,1.5857,1.5858,581499999.0
2009-09-14 19:51:00,1.58585,1.58585,1.58535,1.58565,523700000.0
2009-09-14 19:52:00,1.5858,1.586,1.5857,1.58585,260000000.0
2009-09-14 19:53:00,1.58585,1.58595,1.58535,1.5856,408400000.0
2009-09-14 19:54:00,1.5856,1.5858,1.5854,1.58555,662900000.0
2009-09-14 19:55:00,1.5855,1.58595,1.5853,1.58535,410300000.0
2009-09-14 19:56:00,1.5853,1.58565,1.5853,1.58545,238600002.0
2009-09-14 19:57:00,1.5855,1.58555,1.5854,1.58555,118199999.0
2009-09-14 19:58:00,1.58555,1.58565,1.58535,1.5856,210600000.0
2009-09-14 19:59:00,1.5855,1.5856,1.58515,1.58535,412700000.0
2009-09-14 20:00:00,1.58535,1.5855,1.58515,1.58535,317600000.0
2009-09-14 20:01:00,1.58535,1.58555,1.585,1.5855,528500000.0
2009-09-14 20:02:00,1.58555,1.5856,1.58535,1.58545,407200000.0
2009-09-14 20:03:00,1.58555,1.58555,1.58545,1.58555,150700001.0
2009-09-14 20:04:00,1.5855,1.5863,1.5855,1.5861,185400000.0
2009-09-14 20:05:00,1.5861,1.5863,1.58595,1.58625,236100000.0
2009-09-14 20:06:00,1.58625,1.58625,1.5856,1.58575,181600000.0
2009-09-14 20:07:00,1.58575,1.58585,1.5857,1.58575,127700000.0
2009-09-14 20:08:00,1.5858,1.586,1.5857,1.5859,135800000.0
2009-09-14 20:09:00,1.58595,1.58595,1.5856,1.5857,253900000.0
2009-09-14 20:10:00,1.5857,1.5861,1.5857,1.58585,170100000.0
2009-09-14 20:11:00,1.58585,1.586,1.58585,1.586,57700000.0
2009-09-14 20:12:00,1.586,1.5862,1.5859,1.5861,263000000.0
2009-09-14 20:13:00,1.5862,1.5862,1.58585,1.5859,191300000.0
2009-09-14 20:14:00,1.58585,1.58595,1.58565,1.5857,194700000.0
2009-09-14 20:15:00,1.5857,1.58595,1.58555,1.58585,74000000.0
2009-09-14 20:16:00,1.58605,1.58605,1.58575,1.58575,119800000.0
2009-09-14 20:17:00,1.58575,1.58575,1.5857,1.58575,86600000.0
2009-09-14 20:18:00,1.58575,1.58585,1.5857,1.5858,72300000.0
2009-09-14 20:19:00,1.5858,1.5858,1.5857,1.58575,15100000.0
2009-09-14 20:20:00,1.58575,1.58575,1.58565,1.58565,11100000.0
2009-09-14 20:21:00,1.58565,1.58565,1.5855,1.5855,117400000.0
2009-09-14 20:22:00,1.5855,1.58555,1.5855,1.58555,70600000.0
2009-09-14 20:23:00,1.58555,1.58565,1.5855,1.5855,75499999.0
2009-09-14 20:24:00,1.5855,1.5855,1.5855,1.5855,4000000.0
2009-09-14 20:25:00,1.5855,1.5855,1.5849,1.585,82000000.0
2009-09-14 20:26:00,1.58495,1.585,1.5846,1.5847,321600000.0
2009-09-14 20:27:00,1.5848,1.58485,1.58405,1.5844,370300000.0
2009-09-14 20:28:00,1.58435,1.58455,1.58365,1.5845,567500002.0
2009-09-14 20:29:00,1.5845,1.5845,1.58395,1.5843,691800000.0
2009-09-14 20:30:00,1.5843,1.5843,1.5837,1.58375,721800000.0
2009-09-14 20:31:00,1.5838,1.58445,1.5838,1.58445,523900000.0
2009-09-14 20:32:00,1.5844,1.58455,1.5843,1.58455,366900000.0
2009-09-14 20:33:00,1.58455,1.5849,1.58445,1.5845,175600000.0
2009-09-14 20:34:00,1.58455,1.5848,1.5844,1.58455,359200000.0
2009-09-14 20:35:00,1.5845,1.58455,1.58415,1.58425,316900000.0
2009-09-14 20:36:00,1.58415,1.5842,1.58405,1.58405,160900000.0
2009-09-14 20:37:00,1.58415,1.5842,1.58395,1.58415,288100000.0
2009-09-14 20:38:00,1.58415,1.5844,1.5841,1.5843,418500001.0
2009-09-14 20:39:00,1.5843,1.58445,1.5843,1.5844,161100000.0
2009-09-14 20:40:00,1.5844,1.58445,1.58415,1.58425,375700000.0
2009-09-14 20:41:00,1.58425,1.58435,1.5841,1.58415,279700000.0
2009-09-14 20:42:00,1.58415,1.5842,1.5838,1.58405,223800000.0
2009-09-14 20:43:00,1.58405,1.58415,1.5838,1.5839,219300000.0
2009-09-14 20:44:00,1.58395,1.584,1.58395,1.58395,49600000.0
2009-09-14 20:45:00,1.58395,1.58405,1.58395,1.584,194100000.0
2009-09-14 20:46:00,1.584,1.58425,1.58395,1.58415,284900002.0
2009-09-14 20:47:00,1.58415,1.5844,1.58375,1.5843,303099999.0
2009-09-14 20:48:00,1.58425,1.58485,1.5841,1.5846,411000000.0
2009-09-14 20:49:00,1.58465,1.5849,1.5842,1.58445,599600000.0
2009-09-14 20:50:00,1.58455,1.58495,1.5844,1.58485,145400000.0
2009-09-14 20:51:00,1.5848,1.5849,1.58465,1.58465,43200000.0
2009-09-14 20:52:00,1.5848,1.585,1.5847,1.5847,58800000.0
2009-09-14 20:53:00,1.58475,1.58505,1.58475,1.5849,192200000.0
2009-09-14 20:54:00,1.5848,1.5848,1.5842,1.58465,218500000.0
2009-09-14 20:55:00,1.58465,1.5849,1.5842,1.5843,335400000.0
2009-09-14 20:56:00,1.5842,1.5844,1.5841,1.58425,248800000.0
2009-09-14 20:57:00,1.5842,1.58455,1.5842,1.58435,269500000.0
2009-09-14 20:58:00,1.5844,1.5846,1.58435,1.58445,112900000.0
2009-09-14 20:59:00,1.5845,1.58465,1.58425,1.5844,282300000.0
2009-09-14 21:00:00,1.5844,1.5844,1.5837,1.58385,211500000.0
2009-09-14 21:01:00,1.58385,1.58415,1.58375,1.58415,131400000.0
2009-09-14 21:02:00,1.5842,1.5843,1.58385,1.58395,73200000.0
2009-09-14 21:03:00,1.58395,1.5843,1.5837,1.5843,284500000.0
2009-09-14 21:04:00,1.5841,1.5843,1.58395,1.584,215800000.0
2009-09-14 21:05:00,1.58395,1.5841,1.5838,1.58385,325800000.0
2009-09-14 21:06:00,1.58385,1.58395,1.5836,1.5839,368700000.0
2009-09-14 21:07:00,1.58395,1.584,1.58355,1.58355,414200000.0
2009-09-14 21:08:00,1.5836,1.5838,1.58345,1.5836,242100000.0
2009-09-14 21:09:00,1.58365,1.5839,1.5836,1.58375,143900000.0
2009-09-14 21:10:00,1.58395,1.584,1.58385,1.58385,50700000.0
2009-09-14 21:11:00,1.5838,1.5842,1.5834,1.58415,405200000.0
2009-09-14 21:12:00,1.58415,1.5842,1.58355,1.5836,283800000.0
2009-09-14 21:13:00,1.58365,1.58365,1.58325,1.5835,137400000.0
2009-09-14 21:14:00,1.5835,1.58355,1.58325,1.58335,241900000.0
2009-09-14 21:15:00,1.58335,1.5834,1.58315,1.58325,140900000.0
2009-09-14 21:16:00,1.58325,1.5834,1.5831,1.58325,55400000.0
2009-09-14 21:17:00,1.58325,1.5834,1.58315,1.5832,326400000.0
2009-09-14 21:18:00,1.5832,1.58335,1.58315,1.58315,87800000.0
2009-09-14 21:19:00,1.58315,1.5836,1.5831,1.5835,141600000.0
2009-09-14 21:20:00,1.5835,1.58385,1.58325,1.5834,399600000.0
2009-09-14 21:21:00,1.5834,1.5836,1.5834,1.58355,82000000.0
2009-09-14 21:22:00,1.5836,1.584,1.58355,1.5837,157500000.0
2009-09-14 21:23:00,1.5836,1.5838,1.58355,1.58365,166100000.0
2009-09-14 21:24:00,1.58375,1.5838,1.58345,1.5838,203300000.0
2009-09-14 21:25:00,1.5838,1.584,1.5837,1.5838,108600000.0
2009-09-14 21:26:00,1.58375,1.58385,1.5837,1.58375,39200000.0
2009-09-14 21:27:00,1.58385,1.58385,1.5835,1.58365,130500000.0
2009-09-14 21:28:00,1.58355,1.58355,1.58315,1.58325,216300000.0
2009-09-14 21:29:00,1.5832,1.5836,1.5831,1.5834,204800000.0
2009-09-14 21:30:00,1.58345,1.58375,1.58325,1.58355,105800000.0
2009-09-14 21:31:00,1.58365,1.58375,1.5834,1.58355,95100000.0
2009-09-14 21:32:00,1.58355,1.58375,1.58355,1.58365,123200000.0
2009-09-14 21:33:00,1.5836,1.5838,1.5835,1.5838,159200000.0
2009-09-14 21:34:00,1.5837,1.58395,1.5836,1.5839,152800000.0
2009-09-14 21:35:00,1.5839,1.5842,1.5839,1.58415,62200000.0
2009-09-14 21:36:00,1.58405,1.58445,1.58405,1.5844,153000000.0
2009-09-14 21:37:00,1.5844,1.58445,1.58395,1.5842,156000000.0
2009-09-14 21:38:00,1.58415,1.58435,1.58405,1.5843,138200000.0
2009-09-14 21:39:00,1.5842,1.5842,1.584,1.584,126600000.0
2009-09-14 21:40:00,1.584,1.5846,1.584,1.58435,240100000.0
2009-09-14 21:41:00,1.58435,1.58435,1.5841,1.5841,199100000.0
2009-09-14 21:42:00,1.5841,1.58435,1.5839,1.5843,269100000.0
2009-09-14 21:43:00,1.5843,1.58475,1.5843,1.5845,444700000.0
2009-09-14 21:44:00,1.5845,1.5847,1.5844,1.58455,379700000.0
2009-09-14 21:45:00,1.5846,1.58475,1.58455,1.58475,93800000.0
2009-09-14 21:46:00,1.58475,1.5851,1.58475,1.5849,58800000.0
2009-09-14 21:47:00,1.5849,1.5849,1.58475,1.5848,63300000.0
2009-09-14 21:48:00,1.5848,1.58485,1.58455,1.5847,238600000.0
2009-09-14 21:49:00,1.5847,1.58495,1.58465,1.5848,115100000.0
2009-09-14 21:50:00,1.5848,1.5848,1.5846,1.58465,56300000.0
2009-09-14 21:51:00,1.5847,1.5848,1.58425,1.58425,118400000.0
2009-09-14 21:52:00,1.5843,1.58455,1.5838,1.58405,195500000.0
2009-09-14 21:53:00,1.58405,1.58435,1.58385,1.58435,238100000.0
2009-09-14 21:54:00,1.58435,1.5844,1.584,1.58415,223100000.0
2009-09-14 21:55:00,1.58415,1.58435,1.584,1.58425,233300000.0
2009-09-14 21:56:00,1.5842,1.58435,1.584,1.5841,222100000.0
2009-09-14 21:57:00,1.5841,1.5842,1.58405,1.5842,131600000.0
2009-09-14 21:58:00,1.5842,1.58445,1.58415,1.58435,183500000.0
2009-09-14 21:59:00,1.5842,1.5842,1.584,1.584,125800000.0
2009-09-14 22:00:00,1.584,1.584,1.584,1.584,27000000.0
2009-09-14 22:01:00,1.5839,1.584,1.58335,1.5834,29800000.0
2009-09-14 22:02:00,1.5835,1.58395,1.5835,1.58395,45400000.0
2009-09-14 22:03:00,1.58395,1.58415,1.58385,1.58415,47600000.0
2009-09-14 22:04:00,1.58415,1.5842,1.58415,1.5842,6600000.0
2009-09-14 22:05:00,1.58415,1.58445,1.58385,1.584,48400000.0
2009-09-14 22:06:00,1.584,1.5841,1.584,1.584,22200000.0
2009-09-14 22:07:00,1.584,1.5842,1.584,1.5842,17000000.0
2009-09-14 22:08:00,1.584,1.58415,1.584,1.584,51100000.0
2009-09-14 22:09:00,1.584,1.58415,1.5838,1.584,85500000.0
2009-09-14 22:10:00,1.58315,1.5835,1.58315,1.5835,46900000.0
2009-09-14 22:11:00,1.5834,1.58425,1.5834,1.58415,84900000.0
2009-09-14 22:12:00,1.58415,1.58465,1.5836,1.5839,178200000.0
2009-09-14 22:13:00,1.5839,1.58415,1.58375,1.58395,136100000.0
2009-09-14 22:14:00,1.58385,1.584,1.5836,1.5839,102100000.0
2009-09-14 22:15:00,1.58365,1.5837,1.5833,1.5834,53300000.0
2009-09-14 22:16:00,1.5834,1.58355,1.5834,1.5834,56100000.0
2009-09-14 22:17:00,1.5834,1.5834,1.5834,1.5834,27000000.0
2009-09-14 22:18:00,1.5834,1.58355,1.5834,1.58345,23800000.0
2009-09-14 22:19:00,1.58355,1.58355,1.5834,1.5834,23000000.0
2009-09-14 22:20:00,1.5834,1.5834,1.5834,1.5834,12000000.0
2009-09-14 22:21:00,1.5834,1.5834,1.5834,1.5834,10000000.0
2009-09-14 22:22:00,1.5834,1.5834,1.5834,1.5834,11000000.0
2009-09-14 22:23:00,1.5834,1.5834,1.5834,1.5834,12000000.0
2009-09-14 22:24:00,1.5834,1.5834,1.58315,1.5834,8000000.0
2009-09-14 22:25:00,1.5834,1.5834,1.5834,1.5834,8000000.0
2009-09-14 22:26:00,1.5834,1.5834,1.58295,1.5834,33400000.0
2009-09-14 22:27:00,1.5834,1.5834,1.5834,1.5834,55200000.0
2009-09-14 22:28:00,1.5834,1.5834,1.5834,1.5834,10000000.0
2009-09-14 22:29:00,1.5834,1.5834,1.5834,1.5834,23000000.0
2009-09-14 22:30:00,1.5834,1.5834,1.5834,1.5834,21000000.0
2009-09-14 22:31:00,1.5834,1.58375,1.5834,1.58355,42600000.0
2009-09-14 22:32:00,1.58365,1.58375,1.58335,1.5837,52600000.0
2009-09-14 22:33:00,1.58365,1.5842,1.5836,1.5836,69400000.0
2009-09-14 22:34:00,1.58375,1.58375,1.58355,1.58365,21200000.0
2009-09-14 22:35:00,1.58365,1.58365,1.58365,1.58365,4000000.0
2009-09-14 22:36:00,1.58365,1.58365,1.58365,1.58365,5000000.0
2009-09-14 22:37:00,1.58365,1.58365,1.58355,1.58365,15000000.0
2009-09-14 22:38:00,1.5836,1.58375,1.5836,1.58375,10600000.0
2009-09-14 22:39:00,1.5838,1.58385,1.5838,1.58385,2600000.0
2009-09-14 22:40:00,1.58375,1.58405,1.58375,1.5838,16400000.0
2009-09-14 22:41:00,1.5838,1.5839,1.5836,1.5836,20800000.0
2009-09-14 22:42:00,1.5836,1.5836,1.5834,1.5834,12200000.0
2009-09-14 22:43:00,1.5834,1.58375,1.5834,1.58365,37200000.0
2009-09-14 22:44:00,1.58375,1.58385,1.5837,1.5837,16400000.0
2009-09-14 22:45:00,1.5837,1.58385,1.5836,1.58365,62000000.0
2009-09-14 22:46:00,1.58365,1.58385,1.5835,1.58385,20800000.0
2009-09-14 22:47:00,1.584,1.584,1.58355,1.58355,46600000.0
2009-09-14 22:48:00,1.58355,1.5836,1.5834,1.58355,42800000.0
2009-09-14 22:49:00,1.58355,1.58355,1.5834,1.5834,39600000.0
2009-09-14 22:50:00,1.5834,1.5834,1.5834,1.5834,12000000.0
2009-09-14 22:51:00,1.5834,1.5834,1.5834,1.5834,21400000.0
2009-09-14 22:52:00,1.5834,1.58345,1.5834,1.5834,11600000.0
2009-09-14 22:53:00,1.5834,1.58345,1.5834,1.5834,36600000.0
2009-09-14 22:54:00,1.5834,1.58345,1.5834,1.5834,21400000.0
2009-09-14 22:55:00,1.5834,1.5834,1.5834,1.5834,23000000.0
2009-09-14 22:56:00,1.5831,1.5834,1.583,1.583,9200000.0
2009-09-14 22:57:00,1.5834,1.5834,1.58215,1.5828,42600000.0
2009-09-14 22:58:00,1.5828,1.58285,1.58265,1.58275,9600000.0
2009-09-14 22:59:00,1.5827,1.5827,1.58165,1.58265,49400000.0
2009-09-14 23:00:00,1.5815,1.58255,1.5815,1.5824,37000000.0
2009-09-14 23:01:00,1.5824,1.5825,1.58215,1.58235,30000000.0
2009-09-14 23:02:00,1.58235,1.58285,1.5821,1.5825,50600000.0
2009-09-14 23:03:00,1.5825,1.5828,1.58145,1.58165,43200000.0
2009-09-14 23:04:00,1.5817,1.5824,1.58025,1.58235,90400000.0
2009-09-14 23:05:00,1.58235,1.58275,1.58235,1.5825,30400000.0
2009-09-14 23:06:00,1.58245,1.5828,1.58245,1.5825,35200000.0
2009-09-14 23:07:00,1.5826,1.5831,1.5824,1.58265,47400000.0
2009-09-14 23:08:00,1.5826,1.58315,1.58065,1.58245,90200000.0
2009-09-14 23:09:00,1.5826,1.5826,1.58245,1.5825,36800000.0
2009-09-14 23:10:00,1.58245,1.5831,1.5823,1.5828,50600000.0
2009-09-14 23:11:00,1.5823,1.58315,1.582,1.5829,46400000.0
2009-09-14 23:12:00,1.5829,1.58305,1.58225,1.58295,57200000.0
2009-09-14 23:13:00,1.583,1.58315,1.5824,1.58255,68300000.0
2009-09-14 23:14:00,1.58265,1.58295,1.5826,1.58295,28400000.0
2009-09-14 23:15:00,1.58305,1.5831,1.5825,1.5825,62200000.0
2009-09-14 23:16:00,1.583,1.5835,1.58265,1.5835,38500000.0
2009-09-14 23:17:00,1.5835,1.5838,1.583,1.58315,35400000.0
2009-09-14 23:18:00,1.5835,1.58365,1.58275,1.58315,35000000.0
2009-09-14 23:19:00,1.58325,1.5834,1.58255,1.5833,87000000.0
2009-09-14 23:20:00,1.5833,1.5835,1.583,1.5835,20000000.0
2009-09-14 23:21:00,1.5836,1.5838,1.5834,1.5834,12600000.0
2009-09-14 23:22:00,1.58345,1.5839,1.58335,1.5839,40200000.0
2009-09-14 23:23:00,1.58385,1.58385,1.58325,1.58365,33400000.0
2009-09-14 23:24:00,1.5839,1.5841,1.5831,1.584,80800000.0
2009-09-14 23:25:00,1.58405,1.5842,1.5837,1.5842,99500000.0
2009-09-14 23:26:00,1.5841,1.58445,1.58325,1.5841,141900000.0
2009-09-14 23:27:00,1.5841,1.5841,1.5837,1.5837,61300000.0
2009-09-14 23:28:00,1.58375,1.5844,1.58355,1.5839,50300000.0
2009-09-14 23:29:00,1.58395,1.58465,1.5838,1.5842,92700000.0
2009-09-14 23:30:00,1.5838,1.58465,1.5838,1.58415,143500000.0
2009-09-14 23:31:00,1.5842,1.58425,1.58395,1.58415,108200000.0
2009-09-14 23:32:00,1.5842,1.5846,1.5839,1.5843,70100000.0
2009-09-14 23:33:00,1.5844,1.58455,1.5844,1.58455,6000000.0
2009-09-14 23:34:00,1.5845,1.5846,1.58395,1.58395,40900000.0
2009-09-14 23:35:00,1.5841,1.5845,1.584,1.5842,27600000.0
2009-09-14 23:36:00,1.5843,1.5844,1.58405,1.58435,16900000.0
2009-09-14 23:37:00,1.5844,1.58465,1.58415,1.58425,19300000.0
2009-09-14 23:38:00,1.5844,1.58475,1.58415,1.5843,25500000.0
2009-09-14 23:39:00,1.58435,1.58445,1.58415,1.58415,20700000.0
2009-09-14 23:40:00,1.5843,1.5843,1.58415,1.58415,12900000.0
2009-09-14 23:41:00,1.5842,1.58445,1.58415,1.58435,24600000.0
2009-09-14 23:42:00,1.58445,1.5846,1.58435,1.5844,11000000.0
2009-09-14 23:43:00,1.5844,1.5845,1.58385,1.58445,32600000.0
2009-09-14 23:44:00,1.5843,1.5846,1.5843,1.5844,20100000.0
2009-09-14 23:45:00,1.58435,1.58435,1.5843,1.58435,6600000.0
2009-09-14 23:46:00,1.5843,1.5844,1.58425,1.5844,13000000.0
2009-09-14 23:47:00,1.58435,1.58435,1.58395,1.58405,16400000.0
2009-09-14 23:48:00,1.5841,1.5841,1.5841,1.5841,2000000.0
2009-09-14 23:49:00,1.58405,1.58415,1.58405,1.5841,8000000.0
2009-09-14 23:50:00,1.58415,1.5844,1.58405,1.58415,14600000.0
2009-09-14 23:51:00,1.58405,1.5842,1.58405,1.5841,8000000.0
2009-09-14 23:52:00,1.5841,1.5842,1.58405,1.58405,9000000.0
2009-09-14 23:53:00,1.5841,1.58415,1.5841,1.58415,2000000.0
2009-09-14 23:54:00,1.584,1.584,1.584,1.584,1600000.0
2009-09-14 23:55:00,1.58405,1.58405,1.58305,1.5837,49000000.0
2009-09-14 23:56:00,1.5838,1.5838,1.58365,1.5837,8000000.0
2009-09-14 23:57:00,1.58345,1.58435,1.58345,1.58435,20700000.0
2009-09-14 23:58:00,1.5842,1.58435,1.584,1.5843,14400000.0
2009-09-14 23:59:00,1.58445,1.58445,1.5843,1.5843,2000000.0
2009-09-15 00:00:00,1.58445,1.58445,1.58385,1.5839,10600000.0
2009-09-15 00:01:00,1.58395,1.584,1.58385,1.58395,18000000.0
2009-09-15 00:02:00,1.58375,1.584,1.58375,1.5838,7200000.0
2009-09-15 00:03:00,1.584,1.584,1.584,1.584,6000000.0
2009-09-15 00:04:00,1.584,1.584,1.584,1.584,5000000.0
2009-09-15 00:05:00,1.584,1.584,1.5839,1.5839,9000000.0
2009-09-15 00:06:00,1.58385,1.5839,1.5838,1.5838,9000000.0
2009-09-15 00:07:00,1.5839,1.5839,1.58375,1.5839,18000000.0
2009-09-15 00:08:00,1.5839,1.584,1.5839,1.584,9000000.0
2009-09-15 00:09:00,1.584,1.58415,1.58395,1.58415,14400000.0
2009-09-15 00:10:00,1.584,1.584,1.58385,1.58385,2000000.0
2009-09-15 00:11:00,1.58385,1.5839,1.58375,1.58385,10000000.0
2009-09-15 00:12:00,1.58385,1.58385,1.58385,1.58385,3000000.0
2009-09-15 00:13:00,1.5837,1.58385,1.5837,1.58385,9200000.0
2009-09-15 00:14:00,1.58385,1.58405,1.5838,1.584,79800000.0
2009-09-15 00:15:00,1.58395,1.58405,1.58395,1.584,249200000.0
2009-09-15 00:16:00,1.584,1.58405,1.584,1.58405,240200000.0
2009-09-15 00:17:00,1.584,1.58405,1.58375,1.58395,216800000.0
2009-09-15 00:18:00,1.5839,1.58395,1.58385,1.5839,118200000.0
2009-09-15 00:19:00,1.58395,1.58395,1.58385,1.5839,160000000.0
2009-09-15 00:20:00,1.5839,1.584,1.58385,1.58385,240600000.0
2009-09-15 00:21:00,1.5839,1.5847,1.58385,1.58415,119100000.0
2009-09-15 00:22:00,1.58425,1.58435,1.58415,1.58435,16000000.0
2009-09-15 00:23:00,1.5843,1.5844,1.5842,1.5842,9000000.0
2009-09-15 00:24:00,1.5844,1.5846,1.58435,1.5846,20000000.0
2009-09-15 00:25:00,1.58445,1.58455,1.5843,1.5844,12800000.0
2009-09-15 00:26:00,1.58455,1.5847,1.5844,1.5847,16800000.0
2009-09-15 00:27:00,1.58451,1.58455,1.58451,1.58453,8000000.0
2009-09-15 00:28:00,1.58445,1.5845,1.58425,1.5844,8000000.0
2009-09-15 00:29:00,1.58403,1.58403,1.58398,1.58398,4000000.0
2009-09-15 00:30:00,1.5843,1.58455,1.5843,1.58455,4000000.0
2009-09-15 00:31:00,1.5845,1.58455,1.58445,1.58445,6800000.0
2009-09-15 00:32:00,1.5844,1.58455,1.5842,1.5842,13000000.0
2009-09-15 00:33:00,1.58425,1.58455,1.5841,1.58455,15200000.0
2009-09-15 00:34:00,1.5846,1.58465,1.5845,1.5845,9000000.0
2009-09-15 00:35:00,1.58455,1.58455,1.5845,1.58455,3000000.0
2009-09-15 00:36:00,1.58445,1.58445,1.58445,1.58445,1600000.0
2009-09-15 00:37:00,1.58416,1.58418,1.58416,1.58418,5000000.0
2009-09-15 00:38:00,1.5845,1.58455,1.58445,1.5845,5000000.0
2009-09-15 00:39:00,1.58445,1.58455,1.58445,1.58455,4800000.0
2009-09-15 00:40:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-09-15 00:41:00,1.5845,1.5845,1.5845,1.5845,3400000.0
2009-09-15 00:42:00,1.58414,1.58418,1.58412,1.58416,5200000.0
2009-09-15 00:43:00,1.5844,1.58445,1.5844,1.58445,5200000.0
2009-09-15 00:44:00,1.5845,1.58455,1.58445,1.58445,4000000.0
2009-09-15 00:45:00,1.5845,1.58455,1.5845,1.5845,4800000.0
2009-09-15 00:46:00,1.5845,1.5845,1.5845,1.5845,3200000.0
2009-09-15 00:47:00,1.58445,1.58455,1.58445,1.5845,13200000.0
2009-09-15 00:48:00,1.58455,1.58455,1.58455,1.58455,3600000.0
2009-09-15 00:49:00,1.5845,1.58455,1.58445,1.58455,11200000.0
2009-09-15 00:50:00,1.5845,1.5845,1.5845,1.5845,1600000.0
2009-09-15 00:51:00,1.5845,1.5845,1.58445,1.5845,3000000.0
2009-09-15 00:52:00,1.5844,1.5844,1.5844,1.5844,1600000.0
2009-09-15 00:53:00,1.58465,1.5849,1.58465,1.58485,22400000.0
2009-09-15 00:54:00,1.58445,1.58445,1.58443,1.58444,7800000.0
2009-09-15 00:55:00,1.58495,1.58495,1.5848,1.5848,7800000.0
2009-09-15 00:56:00,1.5848,1.58485,1.5848,1.58485,8800000.0
2009-09-15 00:57:00,1.58485,1.58495,1.5848,1.58495,7000000.0
2009-09-15 00:58:00,1.58495,1.58495,1.58495,1.58495,3800000.0
2009-09-15 00:59:00,1.58495,1.58495,1.58495,1.58495,1000000.0
2009-09-15 01:00:00,1.58505,1.58505,1.585,1.58505,4000000.0
2009-09-15 01:01:00,1.58515,1.58535,1.58475,1.58485,32000000.0
2009-09-15 01:02:00,1.58495,1.5851,1.5843,1.5843,45600000.0
2009-09-15 01:03:00,1.58435,1.58445,1.5843,1.58445,12600000.0
2009-09-15 01:04:00,1.5845,1.58455,1.58425,1.5843,25200000.0
2009-09-15 01:05:00,1.5844,1.5844,1.5841,1.5841,31200000.0
2009-09-15 01:06:00,1.584,1.58405,1.5837,1.5837,25200000.0
2009-09-15 01:07:00,1.58365,1.5839,1.58365,1.58375,23000000.0
2009-09-15 01:08:00,1.58375,1.58375,1.5837,1.58375,13400000.0
2009-09-15 01:09:00,1.5837,1.58375,1.5837,1.58375,9200000.0
2009-09-15 01:10:00,1.58375,1.58375,1.58315,1.58325,37000000.0
2009-09-15 01:11:00,1.58335,1.58355,1.58325,1.58345,37400000.0
2009-09-15 01:12:00,1.58345,1.58345,1.5832,1.5832,7600000.0
2009-09-15 01:13:00,1.5833,1.5837,1.58325,1.5837,24400000.0
2009-09-15 01:14:00,1.5837,1.5838,1.5837,1.5838,7000000.0
2009-09-15 01:15:00,1.5838,1.5838,1.5838,1.5838,2800000.0
2009-09-15 01:16:00,1.5838,1.5839,1.58355,1.5838,41200000.0
2009-09-15 01:17:00,1.5838,1.58385,1.5835,1.58355,33600000.0
2009-09-15 01:18:00,1.58365,1.58395,1.5836,1.58375,22200000.0
2009-09-15 01:19:00,1.58375,1.58375,1.5837,1.58375,9400000.0
2009-09-15 01:20:00,1.5837,1.58385,1.5837,1.5837,24000000.0
2009-09-15 01:21:00,1.5837,1.5837,1.5837,1.5837,6200000.0
2009-09-15 01:22:00,1.5837,1.58445,1.5837,1.5841,97100000.0
2009-09-15 01:23:00,1.5842,1.58465,1.58415,1.58465,20400000.0
2009-09-15 01:24:00,1.58465,1.5847,1.58465,1.5847,2800000.0
2009-09-15 01:25:00,1.58465,1.58465,1.58415,1.5843,17900000.0
2009-09-15 01:26:00,1.5842,1.58435,1.5842,1.58435,8600000.0
2009-09-15 01:27:00,1.5843,1.5843,1.5843,1.5843,1600000.0
2009-09-15 01:28:00,1.5844,1.58465,1.5844,1.58465,27200000.0
2009-09-15 01:29:00,1.58475,1.58515,1.58475,1.58515,19200000.0
2009-09-15 01:30:00,1.5851,1.58515,1.5851,1.5851,3000000.0
2009-09-15 01:31:00,1.585,1.585,1.58405,1.5841,26400000.0
2009-09-15 01:32:00,1.58395,1.5841,1.58395,1.5841,3600000.0
2009-09-15 01:33:00,1.584,1.58435,1.584,1.58435,14000000.0
2009-09-15 01:34:00,1.58435,1.58455,1.58435,1.58435,33300000.0
2009-09-15 01:35:00,1.58435,1.58445,1.58435,1.58445,2800000.0
2009-09-15 01:36:00,1.58445,1.58455,1.5843,1.58435,22800000.0
2009-09-15 01:37:00,1.58435,1.58455,1.5842,1.58445,21300000.0
2009-09-15 01:38:00,1.5845,1.5848,1.5844,1.5845,57800000.0
2009-09-15 01:39:00,1.5845,1.5846,1.5841,1.5842,27800000.0
2009-09-15 01:40:00,1.5842,1.58435,1.584,1.584,36200000.0
2009-09-15 01:41:00,1.584,1.58435,1.58365,1.5839,53600000.0
2009-09-15 01:42:00,1.5839,1.5841,1.5838,1.5841,33100000.0
2009-09-15 01:43:00,1.58415,1.5844,1.58415,1.5844,43200000.0
2009-09-15 01:44:00,1.58445,1.58445,1.5843,1.5844,13800000.0
2009-09-15 01:45:00,1.5844,1.58445,1.58395,1.58405,55300000.0
2009-09-15 01:46:00,1.58415,1.5843,1.58405,1.5842,34000000.0
2009-09-15 01:47:00,1.5842,1.58425,1.58405,1.5842,54000000.0
2009-09-15 01:48:00,1.5842,1.5842,1.584,1.58405,33200000.0
2009-09-15 01:49:00,1.58405,1.58415,1.584,1.584,34400000.0
2009-09-15 01:50:00,1.584,1.5841,1.5837,1.58395,40800000.0
2009-09-15 01:51:00,1.58385,1.58415,1.58385,1.58415,16000000.0
2009-09-15 01:52:00,1.58415,1.5845,1.58415,1.58435,26800000.0
2009-09-15 01:53:00,1.58435,1.5844,1.58395,1.584,42700000.0
2009-09-15 01:54:00,1.5841,1.58425,1.5836,1.58375,82200000.0
2009-09-15 01:55:00,1.58375,1.58425,1.5837,1.58425,69400000.0
2009-09-15 01:56:00,1.58435,1.58485,1.5843,1.5848,114900000.0
2009-09-15 01:57:00,1.58475,1.585,1.58435,1.5844,118600000.0
2009-09-15 01:58:00,1.58445,1.5847,1.58395,1.5846,64200000.0
2009-09-15 01:59:00,1.58455,1.5846,1.5841,1.5842,81400000.0
2009-09-15 02:00:00,1.58425,1.58425,1.5835,1.5841,76400000.0
2009-09-15 02:01:00,1.5841,1.5842,1.584,1.5842,22300000.0
2009-09-15 02:02:00,1.58415,1.58455,1.58415,1.58455,35100000.0
2009-09-15 02:03:00,1.58455,1.58495,1.58455,1.58465,73700000.0
2009-09-15 02:04:00,1.5847,1.585,1.58455,1.5846,40100000.0
2009-09-15 02:05:00,1.58455,1.5847,1.58445,1.5846,13900000.0
2009-09-15 02:06:00,1.58465,1.58475,1.58465,1.5847,42400000.0
2009-09-15 02:07:00,1.58465,1.58475,1.5844,1.5845,37700000.0
2009-09-15 02:08:00,1.58455,1.58475,1.5844,1.58445,39200000.0
2009-09-15 02:09:00,1.58445,1.5848,1.58435,1.58445,53000000.0
2009-09-15 02:10:00,1.58455,1.5846,1.58445,1.58455,104200000.0
2009-09-15 02:11:00,1.5845,1.58455,1.58375,1.58375,66300000.0
2009-09-15 02:12:00,1.58385,1.5839,1.5837,1.58385,44700000.0
2009-09-15 02:13:00,1.5839,1.58425,1.5838,1.58415,47600000.0
2009-09-15 02:14:00,1.58415,1.5842,1.58405,1.5842,15400000.0
2009-09-15 02:15:00,1.5842,1.58425,1.58355,1.584,72700000.0
2009-09-15 02:16:00,1.58405,1.58465,1.58405,1.58415,102700000.0
2009-09-15 02:17:00,1.5841,1.58415,1.5838,1.58385,41600000.0
2009-09-15 02:18:00,1.5838,1.5839,1.58355,1.58355,30900000.0
2009-09-15 02:19:00,1.58365,1.584,1.58345,1.5837,47800000.0
2009-09-15 02:20:00,1.5837,1.5838,1.58345,1.5835,41900000.0
2009-09-15 02:21:00,1.5835,1.5837,1.5833,1.58355,48500000.0
2009-09-15 02:22:00,1.5835,1.58375,1.5833,1.58335,47600000.0
2009-09-15 02:23:00,1.5833,1.5833,1.5832,1.58325,7100000.0
2009-09-15 02:24:00,1.58335,1.58345,1.58335,1.58345,7900000.0
2009-09-15 02:25:00,1.58345,1.5837,1.58325,1.5833,29100000.0
2009-09-15 02:26:00,1.58345,1.58355,1.5832,1.5833,21700000.0
2009-09-15 02:27:00,1.5833,1.5833,1.58295,1.5832,40100000.0
2009-09-15 02:28:00,1.5832,1.5834,1.583,1.58335,65100000.0
2009-09-15 02:29:00,1.5834,1.5835,1.5834,1.5835,2000000.0
2009-09-15 02:30:00,1.5834,1.5834,1.5832,1.5833,10200000.0
2009-09-15 02:31:00,1.5832,1.5837,1.5832,1.58355,40000000.0
2009-09-15 02:32:00,1.5836,1.5838,1.58355,1.5838,27600000.0
2009-09-15 02:33:00,1.5837,1.5837,1.5833,1.5835,52200000.0
2009-09-15 02:34:00,1.5835,1.5835,1.58315,1.58335,42300000.0
2009-09-15 02:35:00,1.58345,1.58345,1.583,1.58345,50500000.0
2009-09-15 02:36:00,1.58335,1.5837,1.58295,1.58365,89200000.0
2009-09-15 02:37:00,1.58365,1.58375,1.5834,1.5835,35500000.0
2009-09-15 02:38:00,1.5835,1.58375,1.5834,1.5837,21700000.0
2009-09-15 02:39:00,1.58365,1.58375,1.5836,1.5836,18600000.0
2009-09-15 02:40:00,1.58375,1.5841,1.58375,1.5841,28900000.0
2009-09-15 02:41:00,1.58405,1.5841,1.5839,1.584,26500000.0
2009-09-15 02:42:00,1.58395,1.58395,1.58385,1.58385,15900000.0
2009-09-15 02:43:00,1.5839,1.5843,1.5839,1.5842,24700000.0
2009-09-15 02:44:00,1.58415,1.5842,1.58385,1.5839,24000000.0
2009-09-15 02:45:00,1.58385,1.58385,1.5836,1.5837,26000000.0
2009-09-15 02:46:00,1.5838,1.58385,1.5838,1.58385,3200000.0
2009-09-15 02:47:00,1.58375,1.5841,1.58375,1.584,23000000.0
2009-09-15 02:48:00,1.584,1.584,1.584,1.584,26000000.0
2009-09-15 02:49:00,1.5841,1.58445,1.58405,1.58435,79100000.0
2009-09-15 02:50:00,1.5843,1.5846,1.58425,1.58445,53600000.0
2009-09-15 02:51:00,1.58445,1.58465,1.58375,1.58395,60900000.0
2009-09-15 02:52:00,1.58395,1.58395,1.5837,1.5837,23700000.0
2009-09-15 02:53:00,1.5837,1.5837,1.5837,1.5837,2000000.0
2009-09-15 02:54:00,1.5837,1.584,1.5837,1.5839,80300000.0
2009-09-15 02:55:00,1.58385,1.58385,1.5837,1.5837,23400000.0
2009-09-15 02:56:00,1.5837,1.58405,1.5837,1.58405,17400000.0
2009-09-15 02:57:00,1.584,1.584,1.5837,1.5838,34300000.0
2009-09-15 02:58:00,1.58385,1.5839,1.5837,1.5837,21900000.0
2009-09-15 02:59:00,1.5837,1.5837,1.5837,1.5837,3200000.0
2009-09-15 03:00:00,1.5837,1.5837,1.5833,1.5835,104200000.0
2009-09-15 03:01:00,1.5834,1.5838,1.5834,1.5838,31800000.0
2009-09-15 03:02:00,1.5838,1.5838,1.5832,1.58325,28000000.0
2009-09-15 03:03:00,1.5834,1.5835,1.5834,1.5835,16000000.0
2009-09-15 03:04:00,1.58355,1.5838,1.58345,1.5835,33000000.0
2009-09-15 03:05:00,1.5835,1.5835,1.5835,1.5835,20000000.0
2009-09-15 03:06:00,1.5835,1.5835,1.5835,1.5835,8000000.0
2009-09-15 03:07:00,1.5835,1.5838,1.5835,1.5836,87400000.0
2009-09-15 03:08:00,1.5836,1.5837,1.58345,1.5837,52200000.0
2009-09-15 03:09:00,1.5838,1.5838,1.5835,1.5836,35200000.0
2009-09-15 03:10:00,1.5836,1.58365,1.5835,1.5835,76200000.0
2009-09-15 03:11:00,1.5835,1.5835,1.5835,1.5835,33000000.0
2009-09-15 03:12:00,1.5835,1.58355,1.5835,1.58355,39400000.0
2009-09-15 03:13:00,1.5835,1.58395,1.5835,1.58395,29800000.0
2009-09-15 03:14:00,1.58395,1.584,1.58375,1.58385,38200000.0
2009-09-15 03:15:00,1.5839,1.5839,1.5836,1.58375,21000000.0
2009-09-15 03:16:00,1.58385,1.584,1.58375,1.5839,27100000.0
2009-09-15 03:17:00,1.58385,1.58385,1.58375,1.5838,19400000.0
2009-09-15 03:18:00,1.5838,1.5838,1.5836,1.5837,11800000.0
2009-09-15 03:19:00,1.58375,1.584,1.5836,1.5838,32800000.0
2009-09-15 03:20:00,1.58385,1.5839,1.5836,1.58375,35500000.0
2009-09-15 03:21:00,1.58375,1.5838,1.58375,1.5838,7700000.0
2009-09-15 03:22:00,1.58375,1.584,1.58375,1.58385,12900000.0
2009-09-15 03:23:00,1.58385,1.58385,1.58365,1.58365,11800000.0
2009-09-15 03:24:00,1.58365,1.58375,1.58365,1.58375,19000000.0
2009-09-15 03:25:00,1.5838,1.58405,1.5836,1.58375,55900000.0
2009-09-15 03:26:00,1.5837,1.58375,1.5835,1.5835,45600000.0
2009-09-15 03:27:00,1.5835,1.58355,1.5835,1.5835,16000000.0
2009-09-15 03:28:00,1.5835,1.5835,1.5835,1.5835,10000000.0
2009-09-15 03:29:00,1.5835,1.5835,1.5835,1.5835,19000000.0
2009-09-15 03:30:00,1.5835,1.5835,1.5835,1.5835,43000000.0
2009-09-15 03:31:00,1.5835,1.5835,1.5835,1.5835,32000000.0
2009-09-15 03:32:00,1.5835,1.5835,1.5835,1.5835,27000000.0
2009-09-15 03:33:00,1.5835,1.5835,1.5835,1.5835,17000000.0
2009-09-15 03:34:00,1.5835,1.5835,1.5835,1.5835,14000000.0
2009-09-15 03:35:00,1.5835,1.5835,1.5835,1.5835,12000000.0
2009-09-15 03:36:00,1.5835,1.5835,1.5835,1.5835,34000000.0
2009-09-15 03:37:00,1.5835,1.5835,1.5835,1.5835,22000000.0
2009-09-15 03:38:00,1.5835,1.5835,1.5835,1.5835,9000000.0
2009-09-15 03:39:00,1.5835,1.5835,1.5829,1.5835,33000000.0
2009-09-15 03:40:00,1.5835,1.5835,1.5835,1.5835,42800000.0
2009-09-15 03:41:00,1.5835,1.5835,1.58265,1.58295,55400000.0
2009-09-15 03:42:00,1.5829,1.58305,1.5825,1.58275,75300000.0
2009-09-15 03:43:00,1.58275,1.5831,1.5822,1.5824,72600000.0
2009-09-15 03:44:00,1.58245,1.5831,1.5824,1.58285,83600000.0
2009-09-15 03:45:00,1.58295,1.5833,1.5827,1.5833,51000000.0
2009-09-15 03:46:00,1.5833,1.58355,1.5832,1.58345,49700000.0
2009-09-15 03:47:00,1.58355,1.5837,1.5834,1.58355,29800000.0
2009-09-15 03:48:00,1.58355,1.5837,1.5835,1.5835,14300000.0
2009-09-15 03:49:00,1.5836,1.58395,1.5835,1.58385,42600000.0
2009-09-15 03:50:00,1.5837,1.58375,1.58345,1.5836,62600000.0
2009-09-15 03:51:00,1.5836,1.58405,1.58355,1.584,43200000.0
2009-09-15 03:52:00,1.5841,1.5841,1.5837,1.5837,29300000.0
2009-09-15 03:53:00,1.5837,1.58385,1.5837,1.58385,10000000.0
2009-09-15 03:54:00,1.5838,1.58425,1.5838,1.5842,46200000.0
2009-09-15 03:55:00,1.5842,1.5843,1.5842,1.58425,31200000.0
2009-09-15 03:56:00,1.5844,1.5844,1.58385,1.5841,65600000.0
2009-09-15 03:57:00,1.58415,1.58445,1.58395,1.5841,63600000.0
2009-09-15 03:58:00,1.5842,1.5845,1.5838,1.5838,138300000.0
2009-09-15 03:59:00,1.5838,1.5841,1.5838,1.58395,31800000.0
2009-09-15 04:00:00,1.584,1.58405,1.5839,1.5839,19000000.0
2009-09-15 04:01:00,1.58395,1.584,1.58385,1.5839,41000000.0
2009-09-15 04:02:00,1.5839,1.5842,1.5839,1.5841,42400000.0
2009-09-15 04:03:00,1.58405,1.5841,1.58315,1.5836,95700000.0
2009-09-15 04:04:00,1.58365,1.5837,1.5834,1.5835,9700000.0
2009-09-15 04:05:00,1.58355,1.58365,1.5835,1.5835,28900000.0
2009-09-15 04:06:00,1.58355,1.58355,1.5835,1.5835,8400000.0
2009-09-15 04:07:00,1.58355,1.5838,1.5835,1.5837,23100000.0
2009-09-15 04:08:00,1.5837,1.5837,1.5835,1.5836,35800000.0
2009-09-15 04:09:00,1.58365,1.58365,1.58355,1.58355,13000000.0
2009-09-15 04:10:00,1.5836,1.58365,1.5836,1.5836,5800000.0
2009-09-15 04:11:00,1.5836,1.5836,1.5836,1.5836,1600000.0
2009-09-15 04:12:00,1.5835,1.5835,1.5833,1.5833,53800000.0
2009-09-15 04:13:00,1.5833,1.58335,1.58305,1.58305,22600000.0
2009-09-15 04:14:00,1.58305,1.5832,1.583,1.58315,52200000.0
2009-09-15 04:15:00,1.5831,1.5832,1.58295,1.5832,25500000.0
2009-09-15 04:16:00,1.5832,1.5832,1.58315,1.5832,9600000.0
2009-09-15 04:17:00,1.58325,1.58395,1.5832,1.58385,24600000.0
2009-09-15 04:18:00,1.5839,1.5839,1.5839,1.5839,5000000.0
2009-09-15 04:19:00,1.58385,1.58395,1.58385,1.58395,9200000.0
2009-09-15 04:20:00,1.58395,1.584,1.5838,1.5839,16700000.0
2009-09-15 04:21:00,1.584,1.584,1.58375,1.5839,21400000.0
2009-09-15 04:22:00,1.5839,1.58395,1.58385,1.58395,6400000.0
2009-09-15 04:23:00,1.5839,1.58395,1.5839,1.58395,6800000.0
2009-09-15 04:24:00,1.58385,1.58385,1.5834,1.58345,56900000.0
2009-09-15 04:25:00,1.5835,1.58385,1.58345,1.58375,31400000.0
2009-09-15 04:26:00,1.58375,1.58395,1.58355,1.58355,54800000.0
2009-09-15 04:27:00,1.58375,1.58375,1.58355,1.58365,30700000.0
2009-09-15 04:28:00,1.5836,1.58365,1.5833,1.5833,30700000.0
2009-09-15 04:29:00,1.5833,1.5834,1.58305,1.5832,26500000.0
2009-09-15 04:30:00,1.5832,1.5833,1.5832,1.5832,58500000.0
2009-09-15 04:31:00,1.5832,1.5836,1.5831,1.58355,69300000.0
2009-09-15 04:32:00,1.58345,1.5836,1.58345,1.58355,16400000.0
2009-09-15 04:33:00,1.5836,1.5839,1.5836,1.58375,45000000.0
2009-09-15 04:34:00,1.5838,1.5838,1.5837,1.5837,52000000.0
2009-09-15 04:35:00,1.5837,1.58425,1.5837,1.58425,58000000.0
2009-09-15 04:36:00,1.58425,1.5843,1.5839,1.5843,49200000.0
2009-09-15 04:37:00,1.5843,1.58455,1.5837,1.5844,103700000.0
2009-09-15 04:38:00,1.58445,1.58455,1.5837,1.58455,92700000.0
2009-09-15 04:39:00,1.5846,1.5846,1.584,1.58415,64700000.0
2009-09-15 04:40:00,1.58415,1.58425,1.58415,1.58425,33700000.0
2009-09-15 04:41:00,1.58415,1.58435,1.58415,1.58425,41600000.0
2009-09-15 04:42:00,1.58425,1.5845,1.58425,1.58425,73100000.0
2009-09-15 04:43:00,1.5844,1.5845,1.5842,1.5844,16000000.0
2009-09-15 04:44:00,1.58455,1.58475,1.5844,1.5847,47800000.0
2009-09-15 04:45:00,1.5847,1.58505,1.5847,1.58505,33600000.0
2009-09-15 04:46:00,1.58475,1.58475,1.5844,1.5845,58000000.0
2009-09-15 04:47:00,1.58455,1.58455,1.58415,1.5844,52600000.0
2009-09-15 04:48:00,1.58445,1.58445,1.5844,1.5844,13600000.0
2009-09-15 04:49:00,1.5839,1.5839,1.58389,1.58389,30200000.0
2009-09-15 04:50:00,1.58445,1.5846,1.58445,1.5846,30200000.0
2009-09-15 04:51:00,1.58465,1.58465,1.58445,1.58445,33600000.0
2009-09-15 04:52:00,1.58455,1.5847,1.5845,1.5846,53400000.0
2009-09-15 04:53:00,1.58455,1.58455,1.5843,1.58435,49600000.0
2009-09-15 04:54:00,1.5843,1.58445,1.5843,1.5843,42500000.0
2009-09-15 04:55:00,1.5844,1.5845,1.5844,1.5845,8200000.0
2009-09-15 04:56:00,1.5845,1.5845,1.5845,1.5845,3300000.0
2009-09-15 04:57:00,1.5845,1.5845,1.58385,1.58385,53200000.0
2009-09-15 04:58:00,1.58385,1.5839,1.5835,1.5836,51100000.0
2009-09-15 04:59:00,1.58365,1.5837,1.58365,1.5837,6600000.0
2009-09-15 05:00:00,1.5837,1.5837,1.58365,1.5837,4000000.0
2009-09-15 05:01:00,1.58365,1.5837,1.5833,1.5834,55000000.0
2009-09-15 05:02:00,1.5833,1.58345,1.58305,1.5832,92300000.0
2009-09-15 05:03:00,1.58315,1.58335,1.58305,1.58315,91100000.0
2009-09-15 05:04:00,1.5832,1.5833,1.58295,1.5832,105700000.0
2009-09-15 05:05:00,1.5832,1.5832,1.58295,1.583,62600000.0
2009-09-15 05:06:00,1.583,1.58325,1.583,1.5832,68600000.0
2009-09-15 05:07:00,1.58325,1.5837,1.5831,1.5833,129200000.0
2009-09-15 05:08:00,1.5833,1.5833,1.5831,1.5832,42000000.0
2009-09-15 05:09:00,1.5833,1.5836,1.5833,1.5836,11800000.0
2009-09-15 05:10:00,1.5836,1.58365,1.5834,1.5836,52600000.0
2009-09-15 05:11:00,1.58365,1.58365,1.5835,1.58355,33400000.0
2009-09-15 05:12:00,1.58355,1.58365,1.58355,1.5836,18000000.0
2009-09-15 05:13:00,1.58355,1.58355,1.5835,1.5835,5000000.0
2009-09-15 05:14:00,1.58335,1.5836,1.5833,1.58355,40400000.0
2009-09-15 05:15:00,1.5836,1.5838,1.5836,1.5838,21000000.0
2009-09-15 05:16:00,1.5838,1.5838,1.5837,1.5838,13600000.0
2009-09-15 05:17:00,1.58375,1.5838,1.58375,1.5838,11400000.0
2009-09-15 05:18:00,1.5838,1.5838,1.5838,1.5838,3200000.0
2009-09-15 05:19:00,1.5838,1.5838,1.5838,1.5838,1600000.0
2009-09-15 05:20:00,1.58385,1.5839,1.5838,1.5838,19600000.0
2009-09-15 05:21:00,1.58385,1.58385,1.5837,1.58385,35200000.0
2009-09-15 05:22:00,1.5839,1.5839,1.5834,1.58345,65800000.0
2009-09-15 05:23:00,1.5833,1.58365,1.5832,1.58365,55800000.0
2009-09-15 05:24:00,1.58365,1.58375,1.5836,1.58365,38000000.0
2009-09-15 05:25:00,1.5837,1.58375,1.58365,1.58375,15800000.0
2009-09-15 05:26:00,1.5838,1.5839,1.5837,1.5837,52200000.0
2009-09-15 05:27:00,1.5837,1.5837,1.58345,1.5836,19200000.0
2009-09-15 05:28:00,1.5836,1.5836,1.5832,1.58335,33300000.0
2009-09-15 05:29:00,1.5833,1.5836,1.5833,1.5836,53800000.0
2009-09-15 05:30:00,1.58355,1.5836,1.58345,1.5835,20800000.0
2009-09-15 05:31:00,1.5835,1.58355,1.5835,1.5835,10000000.0
2009-09-15 05:32:00,1.5835,1.5836,1.5834,1.58355,62000000.0
2009-09-15 05:33:00,1.5835,1.58355,1.58345,1.58345,39700000.0
2009-09-15 05:34:00,1.58345,1.58355,1.58345,1.5835,30000000.0
2009-09-15 05:35:00,1.5835,1.5835,1.58335,1.58335,6800000.0
2009-09-15 05:36:00,1.5833,1.5835,1.5832,1.5835,52900000.0
2009-09-15 05:37:00,1.5836,1.58365,1.5835,1.5836,23200000.0
2009-09-15 05:38:00,1.58365,1.58365,1.58345,1.58355,49400000.0
2009-09-15 05:39:00,1.58355,1.5837,1.58345,1.58355,44700000.0
2009-09-15 05:40:00,1.5836,1.58365,1.58355,1.5836,14700000.0
2009-09-15 05:41:00,1.58355,1.58355,1.5835,1.58355,22400000.0
2009-09-15 05:42:00,1.58355,1.58355,1.5835,1.58355,8200000.0
2009-09-15 05:43:00,1.58375,1.58385,1.5837,1.58375,35600000.0
2009-09-15 05:44:00,1.58375,1.58375,1.58365,1.58375,30000000.0
2009-09-15 05:45:00,1.58375,1.5839,1.5836,1.58375,46600000.0
2009-09-15 05:46:00,1.58375,1.58375,1.58365,1.5837,48200000.0
2009-09-15 05:47:00,1.58375,1.58375,1.5836,1.5837,65200000.0
2009-09-15 05:48:00,1.5837,1.58375,1.58365,1.58375,45400000.0
2009-09-15 05:49:00,1.58375,1.58395,1.58375,1.5839,62600000.0
2009-09-15 05:50:00,1.5839,1.58415,1.5839,1.58405,58200000.0
2009-09-15 05:51:00,1.5841,1.58415,1.58405,1.58405,29600000.0
2009-09-15 05:52:00,1.584,1.584,1.5839,1.58395,38200000.0
2009-09-15 05:53:00,1.58395,1.584,1.58395,1.584,15600000.0
2009-09-15 05:54:00,1.5841,1.58425,1.5841,1.58415,19100000.0
2009-09-15 05:55:00,1.5841,1.58425,1.58365,1.5841,80400000.0
2009-09-15 05:56:00,1.58425,1.58425,1.58425,1.58425,1600000.0
2009-09-15 05:57:00,1.58425,1.58435,1.58425,1.58435,4300000.0
2009-09-15 05:58:00,1.58435,1.58435,1.5842,1.58435,7600000.0
2009-09-15 05:59:00,1.58415,1.58415,1.584,1.58415,32000000.0
2009-09-15 06:00:00,1.58445,1.5846,1.58435,1.58445,18600000.0
2009-09-15 06:01:00,1.58435,1.5844,1.58435,1.58435,30000000.0
2009-09-15 06:02:00,1.5844,1.58445,1.58435,1.58435,7600000.0
2009-09-15 06:03:00,1.58435,1.58445,1.58435,1.58445,34000000.0
2009-09-15 06:04:00,1.58445,1.58455,1.58445,1.58455,8600000.0
2009-09-15 06:05:00,1.58445,1.58445,1.58435,1.58435,12600000.0
2009-09-15 06:06:00,1.58435,1.58445,1.58415,1.58425,37500000.0
2009-09-15 06:07:00,1.5843,1.5845,1.5839,1.5841,57100000.0
2009-09-15 06:08:00,1.58405,1.58415,1.58395,1.5841,37700000.0
2009-09-15 06:09:00,1.58415,1.58445,1.58405,1.58445,39400000.0
2009-09-15 06:10:00,1.58405,1.5844,1.58395,1.5841,47900000.0
2009-09-15 06:11:00,1.58415,1.58435,1.5841,1.58425,25500000.0
2009-09-15 06:12:00,1.58435,1.58445,1.58425,1.58425,38900000.0
2009-09-15 06:13:00,1.58435,1.58445,1.58415,1.5842,24200000.0
2009-09-15 06:14:00,1.58425,1.58435,1.58415,1.58425,6000000.0
2009-09-15 06:15:00,1.58415,1.58435,1.58415,1.58435,8200000.0
2009-09-15 06:16:00,1.58435,1.58435,1.58425,1.58435,29000000.0
2009-09-15 06:17:00,1.58435,1.58445,1.58425,1.58435,18600000.0
2009-09-15 06:18:00,1.58445,1.58455,1.58435,1.58445,15400000.0
2009-09-15 06:19:00,1.58445,1.5847,1.5843,1.58455,86200000.0
2009-09-15 06:20:00,1.5845,1.5846,1.5845,1.58455,23100000.0
2009-09-15 06:21:00,1.58455,1.5847,1.5845,1.5846,25700000.0
2009-09-15 06:22:00,1.5843,1.5846,1.58425,1.5845,23200000.0
2009-09-15 06:23:00,1.58455,1.58465,1.5834,1.58345,89400000.0
2009-09-15 06:24:00,1.5835,1.58375,1.58345,1.5835,52600000.0
2009-09-15 06:25:00,1.58355,1.58355,1.58345,1.5835,26200000.0
2009-09-15 06:26:00,1.5835,1.5835,1.58315,1.58325,12000000.0
2009-09-15 06:27:00,1.5832,1.5835,1.5832,1.5834,60600000.0
2009-09-15 06:28:00,1.58345,1.58345,1.58325,1.58325,15200000.0
2009-09-15 06:29:00,1.5831,1.58325,1.583,1.58315,15400000.0
2009-09-15 06:30:00,1.5831,1.5831,1.583,1.583,10400000.0
2009-09-15 06:31:00,1.583,1.5832,1.5829,1.58315,34600000.0
2009-09-15 06:32:00,1.58305,1.5833,1.58305,1.5833,23800000.0
2009-09-15 06:33:00,1.5833,1.58355,1.58325,1.5835,53000000.0
2009-09-15 06:34:00,1.58345,1.58345,1.5834,1.5834,3700000.0
2009-09-15 06:35:00,1.58335,1.58335,1.5832,1.5833,14400000.0
2009-09-15 06:36:00,1.5833,1.5834,1.5832,1.5834,14500000.0
2009-09-15 06:37:00,1.5834,1.5834,1.58335,1.58335,22700000.0
2009-09-15 06:38:00,1.58335,1.58335,1.5833,1.5833,11800000.0
2009-09-15 06:39:00,1.5834,1.58365,1.5834,1.58365,24600000.0
2009-09-15 06:40:00,1.58365,1.58385,1.5836,1.5837,44500000.0
2009-09-15 06:41:00,1.58365,1.5838,1.5835,1.58375,79800000.0
2009-09-15 06:42:00,1.58375,1.584,1.5837,1.5839,33700000.0
2009-09-15 06:43:00,1.5839,1.5842,1.5839,1.5842,18900000.0
2009-09-15 06:44:00,1.5841,1.58435,1.584,1.5843,29300000.0
2009-09-15 06:45:00,1.58425,1.58425,1.5842,1.5842,4000000.0
2009-09-15 06:46:00,1.5842,1.58425,1.5842,1.5842,11200000.0
2009-09-15 06:47:00,1.58425,1.58425,1.5842,1.5842,45800000.0
2009-09-15 06:48:00,1.58415,1.58425,1.58405,1.5841,72000000.0
2009-09-15 06:49:00,1.5842,1.5842,1.58395,1.5841,22800000.0
2009-09-15 06:50:00,1.58405,1.5841,1.58385,1.58395,60000000.0
2009-09-15 06:51:00,1.58405,1.5841,1.58395,1.5841,25400000.0
2009-09-15 06:52:00,1.5841,1.5841,1.5841,1.5841,5600000.0
2009-09-15 06:53:00,1.58405,1.5842,1.58405,1.58405,9800000.0
2009-09-15 06:54:00,1.5841,1.5841,1.58405,1.5841,13200000.0
2009-09-15 06:55:00,1.5841,1.5841,1.58395,1.584,19800000.0
2009-09-15 06:56:00,1.58405,1.5842,1.58395,1.584,44600000.0
2009-09-15 06:57:00,1.584,1.584,1.58385,1.5839,29000000.0
2009-09-15 06:58:00,1.5839,1.5841,1.5839,1.5841,22600000.0
2009-09-15 06:59:00,1.5841,1.5841,1.5839,1.58395,22000000.0
2009-09-15 07:00:00,1.58395,1.584,1.58365,1.58375,101800000.0
2009-09-15 07:01:00,1.58375,1.58395,1.58375,1.58385,19400000.0
2009-09-15 07:02:00,1.58385,1.58385,1.58365,1.5837,22600000.0
2009-09-15 07:03:00,1.58365,1.58365,1.58345,1.5835,47000000.0
2009-09-15 07:04:00,1.5835,1.58355,1.5833,1.5834,85900000.0
2009-09-15 07:05:00,1.5834,1.58355,1.5833,1.58345,94500000.0
2009-09-15 07:06:00,1.5834,1.58345,1.5832,1.58335,86600000.0
2009-09-15 07:07:00,1.58345,1.58355,1.5832,1.58355,69200000.0
2009-09-15 07:08:00,1.58355,1.58355,1.5833,1.58335,34600000.0
2009-09-15 07:09:00,1.5834,1.58365,1.5834,1.58355,34800000.0
2009-09-15 07:10:00,1.58365,1.58385,1.58355,1.58355,31400000.0
2009-09-15 07:11:00,1.58355,1.5836,1.58355,1.58355,13400000.0
2009-09-15 07:12:00,1.58355,1.58355,1.5833,1.5835,51000000.0
2009-09-15 07:13:00,1.58345,1.5835,1.58325,1.58335,86600000.0
2009-09-15 07:14:00,1.5835,1.5838,1.5835,1.5836,69800000.0
2009-09-15 07:15:00,1.5835,1.5835,1.5834,1.5834,14400000.0
2009-09-15 07:16:00,1.5834,1.5834,1.5834,1.5834,3200000.0
2009-09-15 07:17:00,1.58325,1.58355,1.58325,1.58355,37600000.0
2009-09-15 07:18:00,1.58355,1.58375,1.5835,1.5835,38100000.0
2009-09-15 07:19:00,1.5836,1.58385,1.5836,1.58375,83600000.0
2009-09-15 07:20:00,1.58375,1.58375,1.5836,1.5836,9200000.0
2009-09-15 07:21:00,1.58343,1.58346,1.58343,1.58345,16600000.0
2009-09-15 07:22:00,1.5836,1.5836,1.5835,1.5835,16600000.0
2009-09-15 07:23:00,1.5835,1.5837,1.58335,1.58335,40400000.0
2009-09-15 07:24:00,1.5833,1.58345,1.5833,1.58345,21000000.0
2009-09-15 07:25:00,1.5834,1.58345,1.58335,1.58335,29200000.0
2009-09-15 07:26:00,1.58335,1.5836,1.58335,1.5836,14500000.0
2009-09-15 07:27:00,1.5835,1.5836,1.58325,1.58325,17700000.0
2009-09-15 07:28:00,1.58325,1.58325,1.58265,1.58275,25600000.0
2009-09-15 07:29:00,1.58275,1.58275,1.58255,1.5826,8000000.0
2009-09-15 07:30:00,1.58255,1.58265,1.5824,1.5825,69000000.0
2009-09-15 07:31:00,1.58255,1.58255,1.58235,1.5825,29400000.0
2009-09-15 07:32:00,1.5825,1.5825,1.5822,1.58235,25800000.0
2009-09-15 07:33:00,1.5824,1.58245,1.58225,1.5823,33200000.0
2009-09-15 07:34:00,1.5822,1.5823,1.58215,1.58225,25800000.0
2009-09-15 07:35:00,1.5823,1.58245,1.5821,1.58245,61400000.0
2009-09-15 07:36:00,1.5824,1.5824,1.58225,1.58235,33100000.0
2009-09-15 07:37:00,1.58235,1.5826,1.58235,1.58255,22500000.0
2009-09-15 07:38:00,1.58265,1.58265,1.58225,1.5824,45900000.0
2009-09-15 07:39:00,1.5824,1.5828,1.5824,1.5827,47800000.0
2009-09-15 07:40:00,1.5827,1.583,1.5825,1.5826,54600000.0
2009-09-15 07:41:00,1.5826,1.5829,1.58255,1.5829,68000000.0
2009-09-15 07:42:00,1.5829,1.58305,1.58265,1.58265,46400000.0
2009-09-15 07:43:00,1.5827,1.58285,1.5825,1.58275,52000000.0
2009-09-15 07:44:00,1.5827,1.5827,1.5823,1.5825,30800000.0
2009-09-15 07:45:00,1.5825,1.5825,1.5822,1.5822,64700000.0
2009-09-15 07:46:00,1.5822,1.5824,1.58195,1.5824,76800000.0
2009-09-15 07:47:00,1.58225,1.5823,1.5822,1.5823,26000000.0
2009-09-15 07:48:00,1.5822,1.58235,1.58215,1.58225,34800000.0
2009-09-15 07:49:00,1.58225,1.5824,1.58205,1.58215,59800000.0
2009-09-15 07:50:00,1.58215,1.58235,1.5816,1.5817,122700000.0
2009-09-15 07:51:00,1.5817,1.5822,1.5817,1.5821,62200000.0
2009-09-15 07:52:00,1.58205,1.5822,1.582,1.5821,43200000.0
2009-09-15 07:53:00,1.58205,1.58235,1.582,1.58205,86500000.0
2009-09-15 07:54:00,1.5821,1.58265,1.5821,1.5825,98500000.0
2009-09-15 07:55:00,1.58245,1.5825,1.5823,1.5824,135000000.0
2009-09-15 07:56:00,1.5818,1.5826,1.5818,1.58235,99400000.0
2009-09-15 07:57:00,1.58235,1.58255,1.58235,1.58245,91200000.0
2009-09-15 07:58:00,1.5824,1.5826,1.58225,1.5825,90600000.0
2009-09-15 07:59:00,1.58245,1.58285,1.58235,1.5825,139800000.0
2009-09-15 08:00:00,1.58245,1.58245,1.58215,1.58245,111600000.0
2009-09-15 08:01:00,1.5825,1.5826,1.58245,1.5826,53000000.0
2009-09-15 08:02:00,1.58255,1.5829,1.58245,1.5829,39000000.0
2009-09-15 08:03:00,1.58285,1.58295,1.5821,1.5821,211600000.0
2009-09-15 08:04:00,1.5821,1.58225,1.582,1.5821,242900000.0
2009-09-15 08:05:00,1.5821,1.5822,1.5814,1.58165,447400000.0
2009-09-15 08:06:00,1.5816,1.58225,1.58135,1.58175,214500000.0
2009-09-15 08:07:00,1.5819,1.58215,1.5815,1.58165,218900000.0
2009-09-15 08:08:00,1.58165,1.5824,1.58165,1.5821,201000000.0
2009-09-15 08:09:00,1.582,1.58215,1.5818,1.582,83800000.0
2009-09-15 08:10:00,1.58175,1.58215,1.58165,1.58185,223900000.0
2009-09-15 08:11:00,1.58185,1.58205,1.58175,1.58175,224800000.0
2009-09-15 08:12:00,1.5818,1.5819,1.58135,1.5814,289400000.0
2009-09-15 08:13:00,1.5814,1.58155,1.5812,1.5813,183700000.0
2009-09-15 08:14:00,1.5813,1.5816,1.5813,1.5816,162500000.0
2009-09-15 08:15:00,1.5816,1.58185,1.5814,1.5817,154100000.0
2009-09-15 08:16:00,1.5817,1.582,1.5816,1.58185,118200000.0
2009-09-15 08:17:00,1.58195,1.5821,1.58175,1.5821,199600000.0
2009-09-15 08:18:00,1.5822,1.5825,1.5822,1.5825,37300000.0
2009-09-15 08:19:00,1.5825,1.5825,1.58185,1.58195,320100000.0
2009-09-15 08:20:00,1.58195,1.5821,1.58185,1.58185,177400000.0
2009-09-15 08:21:00,1.5819,1.5819,1.58155,1.58165,91100000.0
2009-09-15 08:22:00,1.58175,1.58175,1.58165,1.58165,32900000.0
2009-09-15 08:23:00,1.58165,1.5821,1.58165,1.58175,59800000.0
2009-09-15 08:24:00,1.58175,1.5819,1.58175,1.58185,171900000.0
2009-09-15 08:25:00,1.58195,1.5821,1.58185,1.58195,213100000.0
2009-09-15 08:26:00,1.58195,1.582,1.5812,1.5816,315600000.0
2009-09-15 08:27:00,1.58165,1.58185,1.58155,1.58175,88100000.0
2009-09-15 08:28:00,1.58175,1.58195,1.58155,1.5818,226300000.0
2009-09-15 08:29:00,1.5818,1.5819,1.58145,1.5815,230900000.0
2009-09-15 08:30:00,1.5815,1.58165,1.5813,1.5814,167500000.0
2009-09-15 08:31:00,1.5814,1.58155,1.5814,1.5815,170900000.0
2009-09-15 08:32:00,1.58155,1.58155,1.58125,1.58125,85300000.0
2009-09-15 08:33:00,1.58125,1.58135,1.581,1.5811,231300000.0
2009-09-15 08:34:00,1.58105,1.5816,1.581,1.58145,181600000.0
2009-09-15 08:35:00,1.5814,1.5816,1.5813,1.5816,134300000.0
2009-09-15 08:36:00,1.5816,1.5816,1.5809,1.581,164600000.0
2009-09-15 08:37:00,1.5809,1.5813,1.5807,1.58105,193100000.0
2009-09-15 08:38:00,1.58105,1.58115,1.58105,1.58115,56300000.0
2009-09-15 08:39:00,1.58115,1.58115,1.58055,1.58065,195800000.0
2009-09-15 08:40:00,1.5806,1.5808,1.58055,1.5808,232700000.0
2009-09-15 08:41:00,1.58085,1.5809,1.5804,1.5804,288700001.0
2009-09-15 08:42:00,1.5805,1.5809,1.5805,1.58065,139100000.0
2009-09-15 08:43:00,1.58065,1.5808,1.58035,1.58035,80400000.0
2009-09-15 08:44:00,1.58035,1.58085,1.58035,1.5807,166700000.0
2009-09-15 08:45:00,1.58075,1.5811,1.5807,1.58075,92200000.0
2009-09-15 08:46:00,1.58085,1.581,1.58075,1.581,102900000.0
2009-09-15 08:47:00,1.58105,1.5816,1.581,1.58145,83200000.0
2009-09-15 08:48:00,1.58145,1.58165,1.58105,1.5811,158400000.0
2009-09-15 08:49:00,1.58125,1.5813,1.5806,1.5809,155200000.0
2009-09-15 08:50:00,1.5808,1.5812,1.58075,1.5811,116300000.0
2009-09-15 08:51:00,1.58105,1.58115,1.58035,1.5806,229200000.0
2009-09-15 08:52:00,1.58055,1.58055,1.58025,1.5805,141400000.0
2009-09-15 08:53:00,1.58045,1.5808,1.58045,1.58075,151200000.0
2009-09-15 08:54:00,1.58075,1.5808,1.58055,1.58075,147300000.0
2009-09-15 08:55:00,1.58075,1.5811,1.58075,1.5809,56800000.0
2009-09-15 08:56:00,1.5809,1.58105,1.58075,1.581,67400000.0
2009-09-15 08:57:00,1.5811,1.58155,1.5809,1.58145,121000000.0
2009-09-15 08:58:00,1.58145,1.5823,1.5814,1.58225,140900000.0
2009-09-15 08:59:00,1.5822,1.5822,1.5817,1.5818,189000000.0
2009-09-15 09:00:00,1.5818,1.58205,1.58155,1.58195,323499999.0
2009-09-15 09:01:00,1.5819,1.58225,1.5817,1.582,165400000.0
2009-09-15 09:02:00,1.58205,1.5823,1.58175,1.58205,322200000.0
2009-09-15 09:03:00,1.58205,1.5822,1.5819,1.58215,116200000.0
2009-09-15 09:04:00,1.5821,1.58245,1.5821,1.58225,148800000.0
2009-09-15 09:05:00,1.58225,1.58245,1.58175,1.5824,319700000.0
2009-09-15 09:06:00,1.5824,1.5825,1.5821,1.5821,178000000.0
2009-09-15 09:07:00,1.582,1.5821,1.5819,1.5819,198000000.0
2009-09-15 09:08:00,1.582,1.58235,1.5819,1.5821,82800000.0
2009-09-15 09:09:00,1.5821,1.5822,1.5819,1.58195,68000000.0
2009-09-15 09:10:00,1.5819,1.58225,1.58185,1.5822,185700000.0
2009-09-15 09:11:00,1.5822,1.58225,1.5818,1.58215,176700000.0
2009-09-15 09:12:00,1.5822,1.58225,1.58195,1.58195,109900000.0
2009-09-15 09:13:00,1.58195,1.58225,1.58195,1.58225,116300000.0
2009-09-15 09:14:00,1.5822,1.58235,1.5821,1.5822,83500000.0
2009-09-15 09:15:00,1.58225,1.5823,1.58175,1.58185,94600000.0
2009-09-15 09:16:00,1.58175,1.58195,1.58155,1.58165,138300000.0
2009-09-15 09:17:00,1.58165,1.58175,1.5814,1.5815,164700000.0
2009-09-15 09:18:00,1.5815,1.5816,1.58145,1.5816,108800000.0
2009-09-15 09:19:00,1.5817,1.5818,1.5816,1.5817,94600000.0
2009-09-15 09:20:00,1.5816,1.5817,1.5816,1.5816,196999999.0
2009-09-15 09:21:00,1.5816,1.58175,1.58135,1.58145,263399999.0
2009-09-15 09:22:00,1.58145,1.58165,1.58145,1.5815,119000000.0
2009-09-15 09:23:00,1.5815,1.5816,1.5812,1.5815,452700000.0
2009-09-15 09:24:00,1.5815,1.5817,1.5813,1.5816,230700000.0
2009-09-15 09:25:00,1.5816,1.58165,1.58125,1.58145,251200000.0
2009-09-15 09:26:00,1.58145,1.5816,1.581,1.5814,295000000.0
2009-09-15 09:27:00,1.5813,1.58195,1.58125,1.5819,235800000.0
2009-09-15 09:28:00,1.58185,1.58205,1.58145,1.58155,335400000.0
2009-09-15 09:29:00,1.5818,1.58185,1.58155,1.58175,163900000.0
2009-09-15 09:30:00,1.58165,1.58175,1.5812,1.5814,299600000.0
2009-09-15 09:31:00,1.58135,1.58185,1.58105,1.58185,208800000.0
2009-09-15 09:32:00,1.58175,1.58185,1.5816,1.5817,274300000.0
2009-09-15 09:33:00,1.5817,1.5817,1.5814,1.5816,225900000.0
2009-09-15 09:34:00,1.5816,1.58195,1.58155,1.58195,156700000.0
2009-09-15 09:35:00,1.5818,1.5819,1.5816,1.5816,201800000.0
2009-09-15 09:36:00,1.5816,1.5819,1.5816,1.5818,372100000.0
2009-09-15 09:37:00,1.5818,1.58205,1.5816,1.5818,196700000.0
2009-09-15 09:38:00,1.58205,1.583,1.58205,1.5829,304500000.0
2009-09-15 09:39:00,1.58295,1.5833,1.5827,1.58315,287300000.0
2009-09-15 09:40:00,1.5833,1.5835,1.5832,1.58345,212300000.0
2009-09-15 09:41:00,1.5835,1.5835,1.5829,1.58325,217500000.0
2009-09-15 09:42:00,1.5833,1.5837,1.5833,1.5834,212899999.0
2009-09-15 09:43:00,1.5834,1.5836,1.5832,1.5833,178100000.0
2009-09-15 09:44:00,1.58335,1.5834,1.58305,1.58305,126200000.0
2009-09-15 09:45:00,1.58305,1.5832,1.58275,1.5832,126300000.0
2009-09-15 09:46:00,1.5832,1.5835,1.58315,1.58335,240000000.0
2009-09-15 09:47:00,1.58335,1.5836,1.58325,1.5835,91600000.0
2009-09-15 09:48:00,1.5836,1.5837,1.5836,1.5836,36800000.0
2009-09-15 09:49:00,1.5836,1.5837,1.5831,1.58315,367400000.0
2009-09-15 09:50:00,1.58315,1.58365,1.58315,1.58335,147400000.0
2009-09-15 09:51:00,1.5834,1.5838,1.5834,1.5837,102500000.0
2009-09-15 09:52:00,1.58375,1.58375,1.5833,1.58335,200100000.0
2009-09-15 09:53:00,1.58335,1.5835,1.5832,1.5834,162800000.0
2009-09-15 09:54:00,1.5834,1.58345,1.58305,1.5834,139300000.0
2009-09-15 09:55:00,1.5834,1.5835,1.5832,1.58325,48300000.0
2009-09-15 09:56:00,1.5833,1.58355,1.58325,1.58345,38300000.0
2009-09-15 09:57:00,1.5834,1.5834,1.58285,1.58295,229900000.0
2009-09-15 09:58:00,1.5829,1.5832,1.58285,1.5831,270700000.0
2009-09-15 09:59:00,1.5831,1.5834,1.58265,1.58285,188000000.0
2009-09-15 10:00:00,1.58285,1.58295,1.58265,1.58265,134500000.0
2009-09-15 10:01:00,1.58265,1.5828,1.5825,1.5825,322100000.0
2009-09-15 10:02:00,1.5823,1.5826,1.5819,1.5824,308000000.0
2009-09-15 10:03:00,1.5824,1.58275,1.5823,1.58275,133100000.0
2009-09-15 10:04:00,1.58265,1.58275,1.5824,1.5825,101100000.0
2009-09-15 10:05:00,1.5825,1.58295,1.5825,1.5828,211300000.0
2009-09-15 10:06:00,1.58285,1.58325,1.58275,1.58305,420099999.0
2009-09-15 10:07:00,1.58295,1.5832,1.58295,1.58295,101000000.0
2009-09-15 10:08:00,1.58305,1.5832,1.58305,1.5831,50600000.0
2009-09-15 10:09:00,1.58305,1.5836,1.5828,1.58335,189000000.0
2009-09-15 10:10:00,1.58345,1.58345,1.5831,1.5832,190100000.0
2009-09-15 10:11:00,1.5832,1.58325,1.583,1.58305,90900000.0
2009-09-15 10:12:00,1.583,1.5831,1.5829,1.5829,128800000.0
2009-09-15 10:13:00,1.5829,1.58305,1.5829,1.583,54600000.0
2009-09-15 10:14:00,1.58305,1.58305,1.58285,1.58285,33800000.0
2009-09-15 10:15:00,1.5828,1.58295,1.5827,1.58275,58600000.0
2009-09-15 10:16:00,1.5828,1.58295,1.58255,1.58285,88100000.0
2009-09-15 10:17:00,1.5829,1.5831,1.58285,1.58295,63400000.0
2009-09-15 10:18:00,1.58295,1.5832,1.58295,1.5832,44000000.0
2009-09-15 10:19:00,1.5831,1.5835,1.583,1.5835,128300000.0
2009-09-15 10:20:00,1.5835,1.5837,1.5832,1.5832,109100000.0
2009-09-15 10:21:00,1.5832,1.58335,1.5832,1.58335,78900000.0
2009-09-15 10:22:00,1.5834,1.5835,1.5833,1.58345,133500000.0
2009-09-15 10:23:00,1.58345,1.58345,1.58315,1.5832,134800000.0
2009-09-15 10:24:00,1.58315,1.58375,1.58305,1.58375,148700000.0
2009-09-15 10:25:00,1.5837,1.584,1.58365,1.58375,92400000.0
2009-09-15 10:26:00,1.5837,1.5837,1.58325,1.58335,264000000.0
2009-09-15 10:27:00,1.58335,1.58335,1.58295,1.5831,163700000.0
2009-09-15 10:28:00,1.5832,1.5833,1.58305,1.5833,41800000.0
2009-09-15 10:29:00,1.5832,1.5833,1.5831,1.5832,88500000.0
2009-09-15 10:30:00,1.58315,1.5833,1.5829,1.5831,213400000.0
2009-09-15 10:31:00,1.5831,1.5835,1.58305,1.5835,194200000.0
2009-09-15 10:32:00,1.58335,1.58345,1.5828,1.5829,173900000.0
2009-09-15 10:33:00,1.5828,1.58305,1.58265,1.5829,156000000.0
2009-09-15 10:34:00,1.58285,1.5839,1.58285,1.58365,193200000.0
2009-09-15 10:35:00,1.58365,1.5838,1.5835,1.5837,74400000.0
2009-09-15 10:36:00,1.58375,1.58395,1.58345,1.5835,63800000.0
2009-09-15 10:37:00,1.5835,1.58355,1.5833,1.5834,48800000.0
2009-09-15 10:38:00,1.58335,1.5836,1.58335,1.5834,40400000.0
2009-09-15 10:39:00,1.58335,1.58335,1.5831,1.58335,137300000.0
2009-09-15 10:40:00,1.5833,1.58345,1.5832,1.58335,151600000.0
2009-09-15 10:41:00,1.58335,1.5835,1.5832,1.5834,160600000.0
2009-09-15 10:42:00,1.5834,1.5835,1.58255,1.58325,173800000.0
2009-09-15 10:43:00,1.58325,1.5834,1.58325,1.5834,52400000.0
2009-09-15 10:44:00,1.58325,1.5835,1.58295,1.58305,111400000.0
2009-09-15 10:45:00,1.5831,1.58315,1.58285,1.58295,64600000.0
2009-09-15 10:46:00,1.5829,1.5831,1.58285,1.58295,67200000.0
2009-09-15 10:47:00,1.58295,1.5832,1.5827,1.5832,119600000.0
2009-09-15 10:48:00,1.5832,1.5833,1.58305,1.58315,48000000.0
2009-09-15 10:49:00,1.58305,1.5833,1.5829,1.58315,104200000.0
2009-09-15 10:50:00,1.58315,1.58335,1.58285,1.58295,167200000.0
2009-09-15 10:51:00,1.58295,1.583,1.5829,1.58295,141600000.0
2009-09-15 10:52:00,1.583,1.5833,1.583,1.58325,73800000.0
2009-09-15 10:53:00,1.58315,1.5833,1.58305,1.5831,33900000.0
2009-09-15 10:54:00,1.58305,1.58315,1.58305,1.5831,33000000.0
2009-09-15 10:55:00,1.58315,1.5834,1.58315,1.5834,61200000.0
2009-09-15 10:56:00,1.5834,1.58365,1.58335,1.58355,82100000.0
2009-09-15 10:57:00,1.5836,1.5836,1.5832,1.5832,72700000.0
2009-09-15 10:58:00,1.5832,1.58345,1.5832,1.5833,116900000.0
2009-09-15 10:59:00,1.5833,1.58405,1.5833,1.5838,323500000.0
2009-09-15 11:00:00,1.58395,1.58425,1.58305,1.5838,321100000.0
2009-09-15 11:01:00,1.5837,1.58415,1.5833,1.5835,280100000.0
2009-09-15 11:02:00,1.58355,1.58395,1.5833,1.5834,195600000.0
2009-09-15 11:03:00,1.5834,1.58365,1.58295,1.5834,179400000.0
2009-09-15 11:04:00,1.5833,1.5835,1.583,1.5832,189600000.0
2009-09-15 11:05:00,1.5832,1.5832,1.58275,1.5828,362400000.0
2009-09-15 11:06:00,1.5828,1.58325,1.5828,1.58315,399300000.0
2009-09-15 11:07:00,1.58315,1.58355,1.5831,1.5834,231100000.0
2009-09-15 11:08:00,1.5834,1.5836,1.5833,1.58355,189600000.0
2009-09-15 11:09:00,1.5835,1.58355,1.5833,1.58345,156500000.0
2009-09-15 11:10:00,1.5835,1.5837,1.58335,1.5836,95700000.0
2009-09-15 11:11:00,1.5835,1.58365,1.58345,1.58345,46000000.0
2009-09-15 11:12:00,1.5835,1.58355,1.5832,1.58335,105500000.0
2009-09-15 11:13:00,1.58335,1.58345,1.5832,1.5834,111400000.0
2009-09-15 11:14:00,1.5834,1.58355,1.58335,1.58355,64300000.0
2009-09-15 11:15:00,1.58355,1.58375,1.58355,1.5837,60700000.0
2009-09-15 11:16:00,1.58375,1.5838,1.5836,1.5836,22300000.0
2009-09-15 11:17:00,1.5837,1.5837,1.5834,1.58355,53100000.0
2009-09-15 11:18:00,1.5836,1.584,1.5836,1.58385,93200000.0
2009-09-15 11:19:00,1.584,1.5841,1.58365,1.58395,101000000.0
2009-09-15 11:20:00,1.58395,1.584,1.58335,1.58335,137700000.0
2009-09-15 11:21:00,1.5833,1.58355,1.5833,1.58335,36400000.0
2009-09-15 11:22:00,1.58335,1.5837,1.58335,1.58345,90800000.0
2009-09-15 11:23:00,1.58345,1.58385,1.5832,1.58355,249600000.0
2009-09-15 11:24:00,1.58355,1.5836,1.58325,1.5836,183100000.0
2009-09-15 11:25:00,1.5836,1.5836,1.5831,1.5831,133500000.0
2009-09-15 11:26:00,1.583,1.5842,1.583,1.58395,130700000.0
2009-09-15 11:27:00,1.584,1.58465,1.584,1.58465,107200000.0
2009-09-15 11:28:00,1.58455,1.58465,1.58385,1.58425,79500000.0
2009-09-15 11:29:00,1.58425,1.5846,1.5842,1.5846,109100000.0
2009-09-15 11:30:00,1.5846,1.5846,1.58375,1.58415,149800000.0
2009-09-15 11:31:00,1.58415,1.58445,1.5838,1.58415,184300000.0
2009-09-15 11:32:00,1.5842,1.5843,1.5841,1.5843,176700000.0
2009-09-15 11:33:00,1.58425,1.58445,1.584,1.5842,154900000.0
2009-09-15 11:34:00,1.5842,1.58485,1.5841,1.58445,95300000.0
2009-09-15 11:35:00,1.58445,1.58445,1.5842,1.58425,37800000.0
2009-09-15 11:36:00,1.58425,1.5846,1.58425,1.58435,45300000.0
2009-09-15 11:37:00,1.58445,1.5848,1.58425,1.58455,98300000.0
2009-09-15 11:38:00,1.58455,1.58475,1.5843,1.58465,119600000.0
2009-09-15 11:39:00,1.58475,1.58475,1.58455,1.58455,65900000.0
2009-09-15 11:40:00,1.58455,1.58475,1.58425,1.58445,47300000.0
2009-09-15 11:41:00,1.5845,1.58465,1.5842,1.58425,81800000.0
2009-09-15 11:42:00,1.58415,1.58435,1.58415,1.58425,26700000.0
2009-09-15 11:43:00,1.58425,1.58435,1.58415,1.5842,31600000.0
2009-09-15 11:44:00,1.5842,1.58425,1.58415,1.58415,25000000.0
2009-09-15 11:45:00,1.58415,1.5843,1.58385,1.5841,58700000.0
2009-09-15 11:46:00,1.5841,1.5842,1.58395,1.5841,67000000.0
2009-09-15 11:47:00,1.5841,1.58415,1.58395,1.58395,114000000.0
2009-09-15 11:48:00,1.58395,1.58435,1.58395,1.584,60300000.0
2009-09-15 11:49:00,1.584,1.5844,1.58355,1.5843,160600000.0
2009-09-15 11:50:00,1.5843,1.58455,1.5841,1.58435,96400000.0
2009-09-15 11:51:00,1.5844,1.58475,1.58435,1.58455,102600000.0
2009-09-15 11:52:00,1.58455,1.58455,1.5844,1.5844,92700000.0
2009-09-15 11:53:00,1.5844,1.58475,1.5844,1.58475,92600000.0
2009-09-15 11:54:00,1.5847,1.5847,1.5842,1.5844,59600000.0
2009-09-15 11:55:00,1.5845,1.5847,1.5844,1.5846,103900000.0
2009-09-15 11:56:00,1.5846,1.5847,1.5846,1.5846,12300000.0
2009-09-15 11:57:00,1.5846,1.58505,1.58455,1.5847,151000000.0
2009-09-15 11:58:00,1.58475,1.58505,1.5846,1.5849,166400000.0
2009-09-15 11:59:00,1.5849,1.58525,1.5848,1.58515,69600000.0
2009-09-15 12:00:00,1.58515,1.5852,1.58445,1.5847,145900000.0
2009-09-15 12:01:00,1.5846,1.5849,1.58455,1.58485,107300000.0
2009-09-15 12:02:00,1.58485,1.5849,1.58485,1.58485,51700000.0
2009-09-15 12:03:00,1.5849,1.58505,1.58485,1.5849,62800000.0
2009-09-15 12:04:00,1.58485,1.585,1.58475,1.5848,231000000.0
2009-09-15 12:05:00,1.5848,1.5851,1.5848,1.58505,113900000.0
2009-09-15 12:06:00,1.58505,1.5853,1.5849,1.5851,290300000.0
2009-09-15 12:07:00,1.5851,1.5852,1.5849,1.58515,152700000.0
2009-09-15 12:08:00,1.5853,1.5855,1.5853,1.5854,79900000.0
2009-09-15 12:09:00,1.58535,1.58555,1.5853,1.5855,59100000.0
2009-09-15 12:10:00,1.5855,1.5859,1.5855,1.58565,118700000.0
2009-09-15 12:11:00,1.5857,1.5858,1.5855,1.5855,51900000.0
2009-09-15 12:12:00,1.5855,1.5855,1.58505,1.58525,35600000.0
2009-09-15 12:13:00,1.58525,1.58555,1.5852,1.5853,81100000.0
2009-09-15 12:14:00,1.5853,1.5856,1.58525,1.5856,53400000.0
2009-09-15 12:15:00,1.5856,1.586,1.5855,1.58595,120700000.0
2009-09-15 12:16:00,1.586,1.58645,1.5858,1.5861,116200000.0
2009-09-15 12:17:00,1.5861,1.58625,1.586,1.5861,84100000.0
2009-09-15 12:18:00,1.5861,1.5862,1.58575,1.58575,120000000.0
2009-09-15 12:19:00,1.5858,1.58625,1.58555,1.58585,212400000.0
2009-09-15 12:20:00,1.58585,1.58625,1.585,1.585,225200000.0
2009-09-15 12:21:00,1.58495,1.5862,1.5849,1.5862,164600000.0
2009-09-15 12:22:00,1.58615,1.58625,1.58595,1.58605,174000000.0
2009-09-15 12:23:00,1.58605,1.58625,1.5859,1.58595,203500000.0
2009-09-15 12:24:00,1.58595,1.58645,1.58565,1.58595,224600000.0
2009-09-15 12:25:00,1.58595,1.58615,1.58565,1.58575,123000000.0
2009-09-15 12:26:00,1.5857,1.5858,1.58565,1.5857,74500000.0
2009-09-15 12:27:00,1.5858,1.586,1.58565,1.58565,146800000.0
2009-09-15 12:28:00,1.58575,1.58575,1.58565,1.58565,47400000.0
2009-09-15 12:29:00,1.58565,1.58585,1.5855,1.5855,50000000.0
2009-09-15 12:30:00,1.5856,1.5858,1.5856,1.5858,98200000.0
2009-09-15 12:31:00,1.5858,1.5858,1.5857,1.5858,190500000.0
2009-09-15 12:32:00,1.58575,1.5858,1.5855,1.5855,120100000.0
2009-09-15 12:33:00,1.5856,1.5859,1.5856,1.5859,29400000.0
2009-09-15 12:34:00,1.5859,1.5864,1.5858,1.5864,114700000.0
2009-09-15 12:35:00,1.5864,1.5867,1.58635,1.58645,104800000.0
2009-09-15 12:36:00,1.5864,1.5864,1.58615,1.58625,165000000.0
2009-09-15 12:37:00,1.58625,1.58645,1.58615,1.58615,264200000.0
2009-09-15 12:38:00,1.5862,1.58645,1.58615,1.58635,204400000.0
2009-09-15 12:39:00,1.58635,1.58645,1.58625,1.58625,130900000.0
2009-09-15 12:40:00,1.58625,1.58645,1.58625,1.58645,122700000.0
2009-09-15 12:41:00,1.58645,1.58665,1.58635,1.58635,64200000.0
2009-09-15 12:42:00,1.58635,1.58655,1.5863,1.58655,69600000.0
2009-09-15 12:43:00,1.5865,1.5867,1.58645,1.5866,99900000.0
2009-09-15 12:44:00,1.5866,1.5866,1.5864,1.5866,31200000.0
2009-09-15 12:45:00,1.5866,1.5867,1.58635,1.58645,41400000.0
2009-09-15 12:46:00,1.58645,1.58665,1.58635,1.58665,30000000.0
2009-09-15 12:47:00,1.58665,1.58675,1.5863,1.58645,82600000.0
2009-09-15 12:48:00,1.58645,1.58645,1.58605,1.58605,115100000.0
2009-09-15 12:49:00,1.58615,1.5864,1.586,1.58605,118300000.0
2009-09-15 12:50:00,1.58605,1.58605,1.58585,1.58595,55300000.0
2009-09-15 12:51:00,1.586,1.586,1.5856,1.5857,181100000.0
2009-09-15 12:52:00,1.58565,1.5862,1.58565,1.5861,126600000.0
2009-09-15 12:53:00,1.58615,1.5864,1.58605,1.5861,144200000.0
2009-09-15 12:54:00,1.5861,1.5863,1.58585,1.586,108100000.0
2009-09-15 12:55:00,1.58595,1.58595,1.58565,1.58565,100500000.0
2009-09-15 12:56:00,1.58565,1.58565,1.58495,1.5851,170400000.0
2009-09-15 12:57:00,1.58495,1.5852,1.58495,1.5851,23200000.0
2009-09-15 12:58:00,1.5851,1.5851,1.5846,1.5846,110700000.0
2009-09-15 12:59:00,1.5846,1.585,1.58455,1.58455,138700000.0
2009-09-15 13:00:00,1.58455,1.58535,1.5845,1.58525,177300000.0
2009-09-15 13:01:00,1.58515,1.5853,1.5848,1.5851,129600000.0
2009-09-15 13:02:00,1.5851,1.58535,1.5851,1.58515,61800000.0
2009-09-15 13:03:00,1.5851,1.5852,1.58495,1.58515,94200000.0
2009-09-15 13:04:00,1.5852,1.5852,1.58475,1.58475,110000000.0
2009-09-15 13:05:00,1.58475,1.585,1.58475,1.5849,27100000.0
2009-09-15 13:06:00,1.5849,1.58505,1.5848,1.5849,113700000.0
2009-09-15 13:07:00,1.58485,1.58485,1.5845,1.5846,82000000.0
2009-09-15 13:08:00,1.5847,1.5847,1.58445,1.58465,85900000.0
2009-09-15 13:09:00,1.5848,1.5849,1.58455,1.58465,59200000.0
2009-09-15 13:10:00,1.5846,1.5848,1.5845,1.5846,222700000.0
2009-09-15 13:11:00,1.5846,1.5846,1.58425,1.58445,65100000.0
2009-09-15 13:12:00,1.58435,1.5844,1.5842,1.58435,66000000.0
2009-09-15 13:13:00,1.5844,1.58475,1.58425,1.5845,130900000.0
2009-09-15 13:14:00,1.5845,1.58485,1.58445,1.58465,78300000.0
2009-09-15 13:15:00,1.5846,1.5851,1.58455,1.5849,82800000.0
2009-09-15 13:16:00,1.58505,1.58555,1.58505,1.58535,105000000.0
2009-09-15 13:17:00,1.5854,1.58565,1.5853,1.58565,30200000.0
2009-09-15 13:18:00,1.58565,1.5857,1.5855,1.5856,61200000.0
2009-09-15 13:19:00,1.5857,1.58665,1.5856,1.58665,118700000.0
2009-09-15 13:20:00,1.58665,1.58705,1.5865,1.58685,161900000.0
2009-09-15 13:21:00,1.5868,1.5869,1.5865,1.5865,200300000.0
2009-09-15 13:22:00,1.58645,1.587,1.58645,1.5869,360800000.0
2009-09-15 13:23:00,1.58695,1.58695,1.58675,1.58675,142800000.0
2009-09-15 13:24:00,1.58685,1.58685,1.5867,1.5867,265200000.0
2009-09-15 13:25:00,1.58675,1.58675,1.58625,1.5864,366400000.0
2009-09-15 13:26:00,1.5864,1.5865,1.58605,1.58625,206900000.0
2009-09-15 13:27:00,1.5862,1.5863,1.5861,1.5862,231300000.0
2009-09-15 13:28:00,1.5862,1.5864,1.586,1.5864,202200000.0
2009-09-15 13:29:00,1.5864,1.58645,1.58595,1.5861,304900000.0
2009-09-15 13:30:00,1.5862,1.58645,1.586,1.58635,290800000.0
2009-09-15 13:31:00,1.58635,1.5867,1.58625,1.58635,263100000.0
2009-09-15 13:32:00,1.58625,1.5868,1.58625,1.58655,302500000.0
2009-09-15 13:33:00,1.58655,1.5867,1.5864,1.58645,225200000.0
2009-09-15 13:34:00,1.5864,1.5865,1.58615,1.58615,190800000.0
2009-09-15 13:35:00,1.586,1.5865,1.58585,1.58635,336600000.0
2009-09-15 13:36:00,1.5863,1.5868,1.5863,1.5867,106900000.0
2009-09-15 13:37:00,1.5867,1.5869,1.5864,1.5866,118800000.0
2009-09-15 13:38:00,1.5866,1.58685,1.58615,1.5863,364000000.0
2009-09-15 13:39:00,1.5862,1.5869,1.5862,1.58675,199900000.0
2009-09-15 13:40:00,1.58675,1.5868,1.5867,1.5868,54800000.0
2009-09-15 13:41:00,1.5868,1.58685,1.5866,1.5868,128000000.0
2009-09-15 13:42:00,1.5868,1.58695,1.58675,1.5869,98400000.0
2009-09-15 13:43:00,1.5869,1.587,1.58665,1.58665,99600000.0
2009-09-15 13:44:00,1.58665,1.58705,1.5865,1.5869,90100000.0
2009-09-15 13:45:00,1.58695,1.5871,1.5869,1.58695,103000000.0
2009-09-15 13:46:00,1.58695,1.58705,1.58665,1.58675,100500000.0
2009-09-15 13:47:00,1.58675,1.58675,1.58635,1.58635,132300000.0
2009-09-15 13:48:00,1.5864,1.58645,1.5863,1.5863,126900000.0
2009-09-15 13:49:00,1.5863,1.5865,1.58585,1.5859,252800000.0
2009-09-15 13:50:00,1.5859,1.5859,1.58535,1.5854,243200000.0
2009-09-15 13:51:00,1.5854,1.5864,1.58525,1.5864,371900000.0
2009-09-15 13:52:00,1.5864,1.58655,1.58625,1.58635,373500000.0
2009-09-15 13:53:00,1.58645,1.5865,1.5862,1.58625,129500000.0
2009-09-15 13:54:00,1.5862,1.5866,1.58605,1.58635,246100000.0
2009-09-15 13:55:00,1.58635,1.58645,1.5863,1.5863,43800000.0
2009-09-15 13:56:00,1.58625,1.58635,1.58605,1.58605,131700000.0
2009-09-15 13:57:00,1.58605,1.5862,1.58595,1.58615,187000000.0
2009-09-15 13:58:00,1.5862,1.5864,1.5861,1.58625,201400000.0
2009-09-15 13:59:00,1.58625,1.58625,1.58595,1.5862,271200000.0
2009-09-15 14:00:00,1.5861,1.5869,1.586,1.5867,236900000.0
2009-09-15 14:01:00,1.5867,1.5868,1.5865,1.58675,204100000.0
2009-09-15 14:02:00,1.58665,1.5869,1.5866,1.58685,263100000.0
2009-09-15 14:03:00,1.58685,1.58685,1.58655,1.58665,171700000.0
2009-09-15 14:04:00,1.58665,1.5868,1.58605,1.5861,89800000.0
2009-09-15 14:05:00,1.58615,1.58625,1.58595,1.58625,160400000.0
2009-09-15 14:06:00,1.58625,1.5866,1.5861,1.58655,231600000.0
2009-09-15 14:07:00,1.58655,1.58675,1.58645,1.58675,120400000.0
2009-09-15 14:08:00,1.5868,1.5869,1.5867,1.58685,200000000.0
2009-09-15 14:09:00,1.58695,1.58725,1.58655,1.5867,349800000.0
2009-09-15 14:10:00,1.58665,1.5873,1.58665,1.58725,202800000.0
2009-09-15 14:11:00,1.58725,1.5874,1.5866,1.58675,334600000.0
2009-09-15 14:12:00,1.5867,1.5871,1.5866,1.587,353200000.0
2009-09-15 14:13:00,1.587,1.58725,1.58685,1.587,240400000.0
2009-09-15 14:14:00,1.587,1.58705,1.58665,1.5868,318900000.0
2009-09-15 14:15:00,1.58675,1.58685,1.58645,1.5866,130200000.0
2009-09-15 14:16:00,1.5867,1.58705,1.58645,1.58705,190900000.0
2009-09-15 14:17:00,1.5871,1.5871,1.58695,1.58705,212000000.0
2009-09-15 14:18:00,1.587,1.58745,1.58695,1.58745,260500000.0
2009-09-15 14:19:00,1.58745,1.5877,1.58735,1.5877,204700000.0
2009-09-15 14:20:00,1.5877,1.58785,1.58745,1.5877,298800000.0
2009-09-15 14:21:00,1.5877,1.58775,1.58725,1.5876,685100000.0
2009-09-15 14:22:00,1.5876,1.58765,1.58705,1.58715,339300001.0
2009-09-15 14:23:00,1.58715,1.5875,1.587,1.58745,316600000.0
2009-09-15 14:24:00,1.5874,1.58765,1.58735,1.5874,381600000.0
2009-09-15 14:25:00,1.58745,1.5876,1.58725,1.5875,180600000.0
2009-09-15 14:26:00,1.5876,1.5876,1.5873,1.5873,92700000.0
2009-09-15 14:27:00,1.5873,1.58745,1.5869,1.58695,198600000.0
2009-09-15 14:28:00,1.58695,1.58735,1.58695,1.5871,311400000.0
2009-09-15 14:29:00,1.58715,1.5873,1.58585,1.586,483100000.0
2009-09-15 14:30:00,1.586,1.58675,1.58425,1.5849,414900000.0
2009-09-15 14:31:00,1.58485,1.585,1.58405,1.5846,281200000.0
2009-09-15 14:32:00,1.5846,1.585,1.58435,1.5849,219200000.0
2009-09-15 14:33:00,1.5849,1.585,1.58385,1.58405,370700000.0
2009-09-15 14:34:00,1.58405,1.58425,1.58365,1.58375,354300000.0
2009-09-15 14:35:00,1.58385,1.58415,1.5834,1.5836,392900000.0
2009-09-15 14:36:00,1.5836,1.58375,1.5826,1.58305,348900000.0
2009-09-15 14:37:00,1.58305,1.58395,1.58305,1.58315,423700000.0
2009-09-15 14:38:00,1.58315,1.58315,1.58255,1.5829,424600000.0
2009-09-15 14:39:00,1.58285,1.5831,1.58175,1.5823,323600000.0
2009-09-15 14:40:00,1.5822,1.58255,1.58215,1.58235,265200000.0
2009-09-15 14:41:00,1.5824,1.58255,1.58145,1.5821,230800000.0
2009-09-15 14:42:00,1.5821,1.5827,1.5819,1.5826,191700000.0
2009-09-15 14:43:00,1.5825,1.5827,1.58125,1.58195,242500000.0
2009-09-15 14:44:00,1.582,1.58205,1.58155,1.582,173200000.0
2009-09-15 14:45:00,1.5821,1.5824,1.5819,1.58235,154800000.0
2009-09-15 14:46:00,1.5825,1.5826,1.5818,1.5818,309600000.0
2009-09-15 14:47:00,1.5817,1.58205,1.58155,1.58205,265500000.0
2009-09-15 14:48:00,1.58205,1.5822,1.58155,1.58195,330500000.0
2009-09-15 14:49:00,1.58195,1.582,1.58165,1.5818,185800000.0
2009-09-15 14:50:00,1.5818,1.58235,1.5817,1.58235,218600000.0
2009-09-15 14:51:00,1.58245,1.5825,1.5814,1.5822,298900000.0
2009-09-15 14:52:00,1.5821,1.5821,1.5811,1.58115,378600000.0
2009-09-15 14:53:00,1.58115,1.582,1.58115,1.582,289200000.0
2009-09-15 14:54:00,1.58195,1.58235,1.5819,1.5821,466200000.0
2009-09-15 14:55:00,1.58205,1.58245,1.58175,1.58195,311000000.0
2009-09-15 14:56:00,1.58195,1.5821,1.58155,1.5817,329700000.0
2009-09-15 14:57:00,1.5817,1.58215,1.58005,1.58045,327100000.0
2009-09-15 14:58:00,1.5805,1.5807,1.57985,1.58045,545799999.0
2009-09-15 14:59:00,1.58035,1.5806,1.5802,1.58035,392100000.0
2009-09-15 15:00:00,1.58035,1.58065,1.58015,1.58065,439500000.0
2009-09-15 15:01:00,1.58065,1.58075,1.5801,1.58015,283900000.0
2009-09-15 15:02:00,1.5802,1.5805,1.57995,1.57995,459000000.0
2009-09-15 15:03:00,1.58,1.58045,1.57965,1.58015,385300000.0
2009-09-15 15:04:00,1.5801,1.5801,1.57985,1.58005,148300000.0
2009-09-15 15:05:00,1.5801,1.58015,1.5798,1.58,153700000.0
2009-09-15 15:06:00,1.58,1.58035,1.57925,1.5795,233000000.0
2009-09-15 15:07:00,1.57965,1.5799,1.5795,1.57975,157600000.0
2009-09-15 15:08:00,1.5797,1.5799,1.5796,1.57985,151600000.0
2009-09-15 15:09:00,1.57975,1.5803,1.57965,1.57965,170300000.0
2009-09-15 15:10:00,1.5796,1.5796,1.57755,1.57765,436300000.0
2009-09-15 15:11:00,1.57765,1.57785,1.57715,1.57785,351300000.0
2009-09-15 15:12:00,1.57785,1.5783,1.5765,1.57685,379000000.0
2009-09-15 15:13:00,1.57675,1.57735,1.5765,1.5772,394900000.0
2009-09-15 15:14:00,1.57735,1.5775,1.57685,1.577,544300000.0
2009-09-15 15:15:00,1.57725,1.57735,1.5765,1.57695,267900000.0
2009-09-15 15:16:00,1.57695,1.57695,1.57585,1.576,127900000.0
2009-09-15 15:17:00,1.576,1.576,1.5748,1.57545,409300000.0
2009-09-15 15:18:00,1.57545,1.57585,1.57365,1.57395,455300000.0
2009-09-15 15:19:00,1.57405,1.5752,1.574,1.57495,530500000.0
2009-09-15 15:20:00,1.57505,1.5753,1.5744,1.5748,550700000.0
2009-09-15 15:21:00,1.5748,1.57515,1.5741,1.57475,422900000.0
2009-09-15 15:22:00,1.57485,1.57495,1.57435,1.5745,561400000.0
2009-09-15 15:23:00,1.57435,1.5749,1.57435,1.5748,564700000.0
2009-09-15 15:24:00,1.5748,1.5752,1.5746,1.5748,354600000.0
2009-09-15 15:25:00,1.5748,1.5754,1.5748,1.5754,391900000.0
2009-09-15 15:26:00,1.5754,1.5755,1.5751,1.5751,244700000.0
2009-09-15 15:27:00,1.57515,1.57545,1.57495,1.5753,366000000.0
2009-09-15 15:28:00,1.5753,1.57625,1.5752,1.5752,432100000.0
2009-09-15 15:29:00,1.57535,1.57645,1.57515,1.57625,381600000.0
2009-09-15 15:30:00,1.57625,1.5764,1.57575,1.5758,532900000.0
2009-09-15 15:31:00,1.5758,1.5765,1.57575,1.57595,568500000.0
2009-09-15 15:32:00,1.576,1.5762,1.57565,1.57585,494000000.0
2009-09-15 15:33:00,1.57585,1.57585,1.5755,1.5757,518100000.0
2009-09-15 15:34:00,1.5757,1.5759,1.57515,1.5754,634200000.0
2009-09-15 15:35:00,1.5754,1.5762,1.5751,1.5761,718300000.0
2009-09-15 15:36:00,1.5762,1.5765,1.57585,1.5764,684700000.0
2009-09-15 15:37:00,1.5764,1.5768,1.5762,1.57645,568000000.0
2009-09-15 15:38:00,1.5767,1.5767,1.576,1.576,576700000.0
2009-09-15 15:39:00,1.576,1.57625,1.57575,1.57605,623800000.0
2009-09-15 15:40:00,1.57605,1.5763,1.57565,1.5759,559300000.0
2009-09-15 15:41:00,1.57585,1.57635,1.5756,1.5763,718700000.0
2009-09-15 15:42:00,1.5763,1.57655,1.57585,1.576,633900000.0
2009-09-15 15:43:00,1.5759,1.5764,1.5756,1.5763,677800000.0
2009-09-15 15:44:00,1.57635,1.5764,1.5757,1.57585,495000000.0
2009-09-15 15:45:00,1.5758,1.5758,1.5751,1.57525,351700000.0
2009-09-15 15:46:00,1.5753,1.57615,1.5751,1.5754,477600000.0
2009-09-15 15:47:00,1.5754,1.57595,1.57535,1.57555,449700000.0
2009-09-15 15:48:00,1.57555,1.576,1.57525,1.5756,572100000.0
2009-09-15 15:49:00,1.57555,1.5759,1.5755,1.5759,491000000.0
2009-09-15 15:50:00,1.5759,1.5763,1.5757,1.57625,413100000.0
2009-09-15 15:51:00,1.57615,1.5769,1.5761,1.5767,725800000.0
2009-09-15 15:52:00,1.57665,1.57715,1.57645,1.57665,663600000.0
2009-09-15 15:53:00,1.57675,1.577,1.57625,1.57635,549600000.0
2009-09-15 15:54:00,1.5765,1.57685,1.57635,1.5766,501500000.0
2009-09-15 15:55:00,1.57655,1.57745,1.57645,1.5771,617100000.0
2009-09-15 15:56:00,1.5771,1.5771,1.5766,1.57665,529800000.0
2009-09-15 15:57:00,1.5766,1.5769,1.57645,1.5767,545200000.0
2009-09-15 15:58:00,1.5767,1.5772,1.57645,1.57695,351700000.0
2009-09-15 15:59:00,1.57695,1.5773,1.57675,1.577,448300000.0
2009-09-15 16:00:00,1.57715,1.57765,1.5769,1.57765,374100000.0
2009-09-15 16:01:00,1.5776,1.57795,1.57745,1.5775,376400000.0
2009-09-15 16:02:00,1.5775,1.57825,1.57735,1.5779,438100000.0
2009-09-15 16:03:00,1.5779,1.5789,1.57785,1.57845,480300000.0
2009-09-15 16:04:00,1.5784,1.57855,1.5778,1.5781,381800000.0
2009-09-15 16:05:00,1.5781,1.57825,1.5776,1.57795,504100000.0
2009-09-15 16:06:00,1.57795,1.5782,1.57755,1.57815,422600000.0
2009-09-15 16:07:00,1.57805,1.57815,1.5773,1.57785,406400000.0
2009-09-15 16:08:00,1.57785,1.5779,1.57745,1.5778,351800000.0
2009-09-15 16:09:00,1.57775,1.57775,1.5769,1.5773,365200000.0
2009-09-15 16:10:00,1.5773,1.5775,1.5771,1.57725,487500000.0
2009-09-15 16:11:00,1.57725,1.5776,1.5772,1.57725,377400000.0
2009-09-15 16:12:00,1.57715,1.57775,1.57715,1.57735,334900000.0
2009-09-15 16:13:00,1.57735,1.5777,1.57705,1.5773,467000000.0
2009-09-15 16:14:00,1.5773,1.57765,1.5771,1.57735,495200000.0
2009-09-15 16:15:00,1.57735,1.5787,1.5772,1.5784,616400000.0
2009-09-15 16:16:00,1.57835,1.5786,1.5778,1.5782,569200000.0
2009-09-15 16:17:00,1.5782,1.5783,1.57755,1.5777,519500000.0
2009-09-15 16:18:00,1.5777,1.5778,1.57725,1.57725,352800000.0
2009-09-15 16:19:00,1.5772,1.57805,1.57715,1.5777,529700000.0
2009-09-15 16:20:00,1.5777,1.578,1.5776,1.57775,531300000.0
2009-09-15 16:21:00,1.5777,1.5782,1.5776,1.57785,539600000.0
2009-09-15 16:22:00,1.57785,1.57815,1.57785,1.5779,437900000.0
2009-09-15 16:23:00,1.5779,1.57805,1.5776,1.57775,469000000.0
2009-09-15 16:24:00,1.5777,1.578,1.57735,1.57775,351800000.0
2009-09-15 16:25:00,1.57785,1.57795,1.5773,1.5773,375200000.0
2009-09-15 16:26:00,1.57725,1.5775,1.5769,1.57705,485600000.0
2009-09-15 16:27:00,1.57705,1.5772,1.57665,1.577,548300000.0
2009-09-15 16:28:00,1.57705,1.5772,1.57635,1.57665,517200000.0
2009-09-15 16:29:00,1.57665,1.5768,1.5763,1.5764,561700000.0
2009-09-15 16:30:00,1.5764,1.5764,1.5759,1.57595,524400000.0
2009-09-15 16:31:00,1.57595,1.5763,1.5757,1.57595,354000000.0
2009-09-15 16:32:00,1.57595,1.576,1.5756,1.57595,489400000.0
2009-09-15 16:33:00,1.57595,1.57615,1.5757,1.57615,315100000.0
2009-09-15 16:34:00,1.57625,1.5765,1.576,1.5764,632900000.0
2009-09-15 16:35:00,1.5764,1.57665,1.57595,1.5766,287300000.0
2009-09-15 16:36:00,1.5765,1.57745,1.57605,1.57685,535000000.0
2009-09-15 16:37:00,1.57695,1.57775,1.5767,1.57765,501300000.0
2009-09-15 16:38:00,1.57765,1.5785,1.57765,1.5781,459100000.0
2009-09-15 16:39:00,1.57825,1.5784,1.5777,1.5778,236600000.0
2009-09-15 16:40:00,1.57795,1.5786,1.5778,1.57855,365000000.0
2009-09-15 16:41:00,1.5785,1.57865,1.57815,1.5782,303800000.0
2009-09-15 16:42:00,1.5782,1.57865,1.578,1.57845,276000000.0
2009-09-15 16:43:00,1.5784,1.5787,1.57795,1.578,211400000.0
2009-09-15 16:44:00,1.578,1.57815,1.5773,1.5773,555600000.0
2009-09-15 16:45:00,1.5774,1.57815,1.5774,1.57815,350500000.0
2009-09-15 16:46:00,1.57815,1.57845,1.57805,1.5783,166800000.0
2009-09-15 16:47:00,1.5783,1.57855,1.5779,1.5785,300700000.0
2009-09-15 16:48:00,1.57865,1.57895,1.57865,1.5789,273000000.0
2009-09-15 16:49:00,1.5789,1.57915,1.57885,1.57905,175300000.0
2009-09-15 16:50:00,1.57905,1.5793,1.579,1.57915,166500000.0
2009-09-15 16:51:00,1.57915,1.5793,1.57895,1.579,138000000.0
2009-09-15 16:52:00,1.5791,1.5791,1.57855,1.57865,245800000.0
2009-09-15 16:53:00,1.57865,1.5788,1.5783,1.57845,360000000.0
2009-09-15 16:54:00,1.57845,1.5794,1.57835,1.5791,386900000.0
2009-09-15 16:55:00,1.57905,1.5793,1.5786,1.5786,344300000.0
2009-09-15 16:56:00,1.5787,1.5787,1.57815,1.5786,240600000.0
2009-09-15 16:57:00,1.5786,1.5793,1.5786,1.5788,290300000.0
2009-09-15 16:58:00,1.5788,1.57895,1.57855,1.57855,406000000.0
2009-09-15 16:59:00,1.57855,1.57965,1.57835,1.57835,437000000.0
2009-09-15 17:00:00,1.57825,1.5786,1.57765,1.57765,413500000.0
2009-09-15 17:01:00,1.57765,1.57795,1.57735,1.5774,351000000.0
2009-09-15 17:02:00,1.5774,1.5774,1.5766,1.57725,343000000.0
2009-09-15 17:03:00,1.5773,1.57745,1.5769,1.57715,549300000.0
2009-09-15 17:04:00,1.57715,1.5776,1.5769,1.5773,396400000.0
2009-09-15 17:05:00,1.5773,1.57755,1.57705,1.57725,306700000.0
2009-09-15 17:06:00,1.57725,1.5776,1.57675,1.5769,328300000.0
2009-09-15 17:07:00,1.5769,1.5775,1.5766,1.57725,299000000.0
2009-09-15 17:08:00,1.5774,1.5776,1.577,1.577,265100000.0
2009-09-15 17:09:00,1.577,1.5776,1.577,1.5771,234300000.0
2009-09-15 17:10:00,1.5772,1.57755,1.5771,1.5774,253900000.0
2009-09-15 17:11:00,1.5774,1.57785,1.5774,1.57765,218000000.0
2009-09-15 17:12:00,1.57765,1.57785,1.5773,1.57755,236900000.0
2009-09-15 17:13:00,1.57755,1.57755,1.5773,1.5775,195300000.0
2009-09-15 17:14:00,1.5775,1.5777,1.5773,1.5776,249200000.0
2009-09-15 17:15:00,1.57765,1.57805,1.5776,1.57795,163300000.0
2009-09-15 17:16:00,1.57795,1.57815,1.57755,1.5776,299500000.0
2009-09-15 17:17:00,1.5776,1.57775,1.57725,1.5773,243000000.0
2009-09-15 17:18:00,1.5773,1.57745,1.5768,1.57685,340200000.0
2009-09-15 17:19:00,1.57685,1.5771,1.57675,1.57695,152600000.0
2009-09-15 17:20:00,1.57695,1.57695,1.57625,1.5763,137500000.0
2009-09-15 17:21:00,1.5763,1.5766,1.576,1.5762,390700000.0
2009-09-15 17:22:00,1.57625,1.5765,1.57625,1.5765,136600000.0
2009-09-15 17:23:00,1.5765,1.57655,1.5765,1.5765,202900000.0
2009-09-15 17:24:00,1.5765,1.57665,1.5765,1.5766,372900000.0
2009-09-15 17:25:00,1.5766,1.5776,1.5766,1.57745,332600000.0
2009-09-15 17:26:00,1.5774,1.57785,1.5769,1.57695,331700000.0
2009-09-15 17:27:00,1.57695,1.578,1.57695,1.5779,229000000.0
2009-09-15 17:28:00,1.5779,1.578,1.5774,1.5775,299700000.0
2009-09-15 17:29:00,1.5775,1.5778,1.5775,1.5777,139800000.0
2009-09-15 17:30:00,1.5777,1.57805,1.5776,1.57775,109400000.0
2009-09-15 17:31:00,1.57775,1.5778,1.5776,1.5777,39400000.0
2009-09-15 17:32:00,1.57775,1.57815,1.5777,1.578,118800000.0
2009-09-15 17:33:00,1.578,1.5782,1.57745,1.57755,341000000.0
2009-09-15 17:34:00,1.5776,1.57775,1.57725,1.5774,348600000.0
2009-09-15 17:35:00,1.57745,1.5776,1.57695,1.57715,318100000.0
2009-09-15 17:36:00,1.57715,1.57715,1.57645,1.5766,414400000.0
2009-09-15 17:37:00,1.5762,1.5766,1.57605,1.57605,366400000.0
2009-09-15 17:38:00,1.576,1.5766,1.576,1.5764,232800000.0
2009-09-15 17:39:00,1.5764,1.57655,1.57625,1.57655,177100000.0
2009-09-15 17:40:00,1.57655,1.57655,1.57605,1.57625,151200000.0
2009-09-15 17:41:00,1.5762,1.5764,1.576,1.5763,324800000.0
2009-09-15 17:42:00,1.5763,1.5763,1.57585,1.5759,87000000.0
2009-09-15 17:43:00,1.57585,1.57635,1.57585,1.5763,107200000.0
2009-09-15 17:44:00,1.5763,1.5764,1.57585,1.5761,265500000.0
2009-09-15 17:45:00,1.5762,1.5763,1.57605,1.5762,180300000.0
2009-09-15 17:46:00,1.5763,1.5764,1.57615,1.57635,93000000.0
2009-09-15 17:47:00,1.57635,1.5766,1.5759,1.57625,352800000.0
2009-09-15 17:48:00,1.5763,1.57645,1.5754,1.57575,442000000.0
2009-09-15 17:49:00,1.57565,1.57575,1.5746,1.5749,479200000.0
2009-09-15 17:50:00,1.57495,1.5755,1.5746,1.57465,303200000.0
2009-09-15 17:51:00,1.5747,1.5752,1.57455,1.5749,317800000.0
2009-09-15 17:52:00,1.5749,1.575,1.5745,1.57465,276200000.0
2009-09-15 17:53:00,1.5748,1.5748,1.57445,1.5745,315900000.0
2009-09-15 17:54:00,1.5745,1.5745,1.5745,1.5745,94400000.0
2009-09-15 17:55:00,1.5746,1.57475,1.5744,1.5745,154200000.0
2009-09-15 17:56:00,1.5745,1.57465,1.5745,1.5745,117700000.0
2009-09-15 17:57:00,1.5745,1.5747,1.57395,1.57405,349900000.0
2009-09-15 17:58:00,1.5741,1.5743,1.5737,1.5739,302200000.0
2009-09-15 17:59:00,1.57395,1.5742,1.57235,1.5726,350600000.0
2009-09-15 18:00:00,1.5726,1.5737,1.5724,1.5736,339600000.0
2009-09-15 18:01:00,1.57355,1.5737,1.5733,1.57355,209200000.0
2009-09-15 18:02:00,1.57355,1.5737,1.57295,1.57295,212000000.0
2009-09-15 18:03:00,1.57295,1.57305,1.57255,1.57275,86800000.0
2009-09-15 18:04:00,1.5729,1.5729,1.5723,1.5724,78100000.0
2009-09-15 18:05:00,1.5725,1.5729,1.5724,1.57275,286600000.0
2009-09-15 18:06:00,1.5728,1.57285,1.57255,1.57255,124600000.0
2009-09-15 18:07:00,1.57255,1.57275,1.5724,1.5724,53000000.0
2009-09-15 18:08:00,1.5724,1.5725,1.5724,1.5724,108900000.0
2009-09-15 18:09:00,1.5724,1.5724,1.5716,1.57195,272900000.0
2009-09-15 18:10:00,1.572,1.5727,1.5719,1.5727,159800000.0
2009-09-15 18:11:00,1.57265,1.5727,1.57205,1.57205,143000000.0
2009-09-15 18:12:00,1.57205,1.57275,1.572,1.57265,191500000.0
2009-09-15 18:13:00,1.57265,1.5733,1.5726,1.573,215900000.0
2009-09-15 18:14:00,1.573,1.57325,1.5729,1.57295,149300000.0
2009-09-15 18:15:00,1.57295,1.5734,1.57295,1.57335,126800000.0
2009-09-15 18:16:00,1.57335,1.57335,1.5728,1.57285,138600000.0
2009-09-15 18:17:00,1.57285,1.5734,1.5728,1.5731,274300000.0
2009-09-15 18:18:00,1.5731,1.57345,1.57295,1.57315,160000000.0
2009-09-15 18:19:00,1.57315,1.57365,1.5731,1.57325,128900000.0
2009-09-15 18:20:00,1.5733,1.5737,1.57325,1.57325,82600000.0
2009-09-15 18:21:00,1.57325,1.5733,1.57305,1.5731,76600000.0
2009-09-15 18:22:00,1.5731,1.5731,1.5722,1.5723,201000000.0
2009-09-15 18:23:00,1.5723,1.5723,1.5721,1.5722,60800000.0
2009-09-15 18:24:00,1.5722,1.5722,1.5713,1.57135,174100000.0
2009-09-15 18:25:00,1.57145,1.57215,1.57145,1.57165,120100000.0
2009-09-15 18:26:00,1.5716,1.5718,1.57155,1.57155,42900000.0
2009-09-15 18:27:00,1.57135,1.5714,1.57115,1.57135,93800000.0
2009-09-15 18:28:00,1.57135,1.5715,1.5712,1.5713,149700000.0
2009-09-15 18:29:00,1.5713,1.57135,1.57115,1.57125,94200000.0
2009-09-15 18:30:00,1.57125,1.5715,1.57125,1.57135,71500000.0
2009-09-15 18:31:00,1.57135,1.57185,1.5713,1.57145,126600000.0
2009-09-15 18:32:00,1.5715,1.57165,1.5713,1.57155,173800000.0
2009-09-15 18:33:00,1.57155,1.57195,1.57145,1.5718,108700000.0
2009-09-15 18:34:00,1.5718,1.57235,1.57175,1.57235,254900000.0
2009-09-15 18:35:00,1.57235,1.57305,1.5723,1.57255,193300000.0
2009-09-15 18:36:00,1.57255,1.57275,1.57255,1.57265,108800000.0
2009-09-15 18:37:00,1.57275,1.57295,1.57265,1.5727,177100000.0
2009-09-15 18:38:00,1.57265,1.57295,1.5725,1.5729,82100000.0
2009-09-15 18:39:00,1.573,1.5733,1.57295,1.5731,126100000.0
2009-09-15 18:40:00,1.5731,1.5732,1.5729,1.57315,25500000.0
2009-09-15 18:41:00,1.57315,1.5735,1.57305,1.5734,76800000.0
2009-09-15 18:42:00,1.5734,1.57355,1.57315,1.5732,249900000.0
2009-09-15 18:43:00,1.5732,1.57335,1.57295,1.57325,60400000.0
2009-09-15 18:44:00,1.57325,1.5734,1.57255,1.5728,226000000.0
2009-09-15 18:45:00,1.5728,1.573,1.57235,1.5728,324100000.0
2009-09-15 18:46:00,1.5728,1.57335,1.57245,1.5725,199200000.0
2009-09-15 18:47:00,1.5725,1.5727,1.57225,1.5727,306700000.0
2009-09-15 18:48:00,1.5727,1.57315,1.5726,1.573,110100000.0
2009-09-15 18:49:00,1.5731,1.5731,1.57285,1.57285,108300000.0
2009-09-15 18:50:00,1.57285,1.57315,1.57285,1.57295,138900000.0
2009-09-15 18:51:00,1.57295,1.57305,1.57185,1.57225,414400000.0
2009-09-15 18:52:00,1.57225,1.5727,1.5721,1.57255,298600000.0
2009-09-15 18:53:00,1.57255,1.57315,1.5724,1.57295,173900000.0
2009-09-15 18:54:00,1.57305,1.57325,1.57275,1.5728,352600000.0
2009-09-15 18:55:00,1.5727,1.5731,1.57265,1.5731,194400000.0
2009-09-15 18:56:00,1.5731,1.5735,1.573,1.5734,170900000.0
2009-09-15 18:57:00,1.5733,1.57355,1.573,1.5734,225800000.0
2009-09-15 18:58:00,1.57345,1.574,1.57345,1.57375,337500000.0
2009-09-15 18:59:00,1.5738,1.57435,1.5737,1.57395,156400000.0
2009-09-15 19:00:00,1.57385,1.57395,1.57355,1.57375,291700000.0
2009-09-15 19:01:00,1.57375,1.57395,1.57365,1.5737,75600000.0
2009-09-15 19:02:00,1.57365,1.57375,1.5734,1.57355,219500000.0
2009-09-15 19:03:00,1.5736,1.5737,1.57315,1.5734,298900000.0
2009-09-15 19:04:00,1.57335,1.57355,1.57315,1.57315,288700000.0
2009-09-15 19:05:00,1.57315,1.5737,1.57305,1.5737,143000000.0
2009-09-15 19:06:00,1.57355,1.5739,1.57315,1.57315,212000000.0
2009-09-15 19:07:00,1.5733,1.5734,1.5729,1.57305,127500000.0
2009-09-15 19:08:00,1.573,1.57335,1.57295,1.57335,191100000.0
2009-09-15 19:09:00,1.57335,1.57345,1.57315,1.5734,311100000.0
2009-09-15 19:10:00,1.5734,1.57345,1.5732,1.5734,260900000.0
2009-09-15 19:11:00,1.57345,1.5735,1.57315,1.57325,282100000.0
2009-09-15 19:12:00,1.57325,1.57335,1.57285,1.57305,310800000.0
2009-09-15 19:13:00,1.5731,1.57325,1.5728,1.57325,282400000.0
2009-09-15 19:14:00,1.57325,1.57325,1.573,1.5731,250400000.0
2009-09-15 19:15:00,1.5731,1.5733,1.57285,1.5733,335300000.0
2009-09-15 19:16:00,1.57315,1.57335,1.5731,1.57335,232500000.0
2009-09-15 19:17:00,1.5733,1.57335,1.57265,1.5729,369900000.0
2009-09-15 19:18:00,1.57295,1.57305,1.5726,1.57265,287100000.0
2009-09-15 19:19:00,1.57265,1.57285,1.5723,1.5723,324700000.0
2009-09-15 19:20:00,1.5722,1.57265,1.5722,1.57255,164600000.0
2009-09-15 19:21:00,1.57255,1.57275,1.57235,1.5725,297200000.0
2009-09-15 19:22:00,1.5725,1.5732,1.5725,1.5729,408800000.0
2009-09-15 19:23:00,1.5729,1.57345,1.5729,1.5733,386400000.0
2009-09-15 19:24:00,1.5733,1.5733,1.57255,1.5727,300500000.0
2009-09-15 19:25:00,1.5727,1.5732,1.5726,1.5728,335800000.0
2009-09-15 19:26:00,1.5728,1.57285,1.57235,1.57255,188300000.0
2009-09-15 19:27:00,1.57255,1.5726,1.5721,1.5723,266600000.0
2009-09-15 19:28:00,1.5724,1.5728,1.5723,1.57265,105200000.0
2009-09-15 19:29:00,1.57265,1.57285,1.57265,1.5728,50000000.0
2009-09-15 19:30:00,1.57285,1.573,1.5727,1.5728,95700000.0
2009-09-15 19:31:00,1.5729,1.5729,1.57245,1.5725,104800000.0
2009-09-15 19:32:00,1.5725,1.57285,1.5725,1.57285,193600000.0
2009-09-15 19:33:00,1.57285,1.5731,1.5728,1.57285,90100000.0
2009-09-15 19:34:00,1.57285,1.573,1.57275,1.5728,288800000.0
2009-09-15 19:35:00,1.5727,1.5731,1.5725,1.5729,321100000.0
2009-09-15 19:36:00,1.573,1.5734,1.5726,1.5733,238900000.0
2009-09-15 19:37:00,1.5734,1.57355,1.5732,1.57355,66700000.0
2009-09-15 19:38:00,1.5735,1.5736,1.5733,1.57345,111500000.0
2009-09-15 19:39:00,1.57345,1.57355,1.5733,1.57345,167500000.0
2009-09-15 19:40:00,1.5735,1.5751,1.57325,1.5751,442200000.0
2009-09-15 19:41:00,1.57515,1.57585,1.5738,1.57415,671000000.0
2009-09-15 19:42:00,1.57415,1.5743,1.573,1.57365,575900000.0
2009-09-15 19:43:00,1.57365,1.57385,1.57315,1.5732,539900000.0
2009-09-15 19:44:00,1.5732,1.57445,1.5732,1.57415,636800000.0
2009-09-15 19:45:00,1.57415,1.57425,1.5738,1.57385,434200000.0
2009-09-15 19:46:00,1.57385,1.5745,1.57385,1.57445,318900000.0
2009-09-15 19:47:00,1.5745,1.57495,1.57435,1.57465,540100000.0
2009-09-15 19:48:00,1.57465,1.57465,1.5742,1.57425,311900000.0
2009-09-15 19:49:00,1.57425,1.57465,1.57405,1.5744,437300000.0
2009-09-15 19:50:00,1.5744,1.57455,1.57395,1.57445,435700000.0
2009-09-15 19:51:00,1.57445,1.57475,1.5744,1.5744,346000000.0
2009-09-15 19:52:00,1.5745,1.5748,1.5744,1.5747,276400000.0
2009-09-15 19:53:00,1.5747,1.575,1.57435,1.5747,251300000.0
2009-09-15 19:54:00,1.57475,1.5751,1.5745,1.57495,360100000.0
2009-09-15 19:55:00,1.5748,1.57485,1.57305,1.57305,429700000.0
2009-09-15 19:56:00,1.5728,1.57375,1.5724,1.5731,516300000.0
2009-09-15 19:57:00,1.5731,1.57335,1.57205,1.5724,465600000.0
2009-09-15 19:58:00,1.5724,1.5728,1.5722,1.5726,336400000.0
2009-09-15 19:59:00,1.5726,1.57315,1.5724,1.573,139900000.0
2009-09-15 20:00:00,1.57305,1.5732,1.5726,1.57265,349900000.0
2009-09-15 20:01:00,1.57265,1.57305,1.57265,1.5728,180500000.0
2009-09-15 20:02:00,1.5728,1.57325,1.57275,1.57325,197600000.0
2009-09-15 20:03:00,1.57315,1.57315,1.57245,1.5726,226900000.0
2009-09-15 20:04:00,1.5726,1.57355,1.5726,1.5734,337900000.0
2009-09-15 20:05:00,1.5734,1.5736,1.5732,1.5733,257500000.0
2009-09-15 20:06:00,1.57335,1.5737,1.57325,1.5737,208500000.0
2009-09-15 20:07:00,1.57355,1.574,1.57345,1.5737,367500000.0
2009-09-15 20:08:00,1.57365,1.57365,1.5732,1.5732,295300000.0
2009-09-15 20:09:00,1.5732,1.57375,1.57305,1.57365,283400000.0
2009-09-15 20:10:00,1.57365,1.5737,1.57335,1.57345,223400000.0
2009-09-15 20:11:00,1.5735,1.57385,1.57335,1.57375,356600000.0
2009-09-15 20:12:00,1.57375,1.574,1.57335,1.574,358400000.0
2009-09-15 20:13:00,1.5738,1.57415,1.5736,1.57375,220800000.0
2009-09-15 20:14:00,1.57375,1.57405,1.57375,1.57395,143700000.0
2009-09-15 20:15:00,1.5739,1.574,1.5735,1.574,244600000.0
2009-09-15 20:16:00,1.574,1.574,1.5734,1.57355,250900000.0
2009-09-15 20:17:00,1.5736,1.5739,1.57355,1.5738,42100000.0
2009-09-15 20:18:00,1.5738,1.5738,1.5731,1.5731,150100000.0
2009-09-15 20:19:00,1.57315,1.5732,1.573,1.57305,213700000.0
2009-09-15 20:20:00,1.5731,1.57315,1.573,1.57305,189900000.0
2009-09-15 20:21:00,1.573,1.573,1.573,1.573,45800000.0
2009-09-15 20:22:00,1.573,1.5731,1.573,1.573,103500000.0
2009-09-15 20:23:00,1.573,1.573,1.573,1.573,46700000.0
2009-09-15 20:24:00,1.5731,1.5731,1.573,1.573,93400000.0
2009-09-15 20:25:00,1.573,1.5732,1.573,1.573,90500000.0
2009-09-15 20:26:00,1.573,1.573,1.5729,1.5729,40100000.0
2009-09-15 20:27:00,1.573,1.573,1.573,1.573,21000000.0
2009-09-15 20:28:00,1.573,1.57305,1.573,1.573,30600000.0
2009-09-15 20:29:00,1.573,1.573,1.573,1.573,56000000.0
2009-09-15 20:30:00,1.573,1.573,1.57255,1.5727,54900000.0
2009-09-15 20:31:00,1.57255,1.5727,1.5724,1.57265,192200000.0
2009-09-15 20:32:00,1.57265,1.57285,1.5726,1.5727,159100000.0
2009-09-15 20:33:00,1.5727,1.57305,1.5727,1.573,165500000.0
2009-09-15 20:34:00,1.573,1.573,1.5727,1.57295,80100000.0
2009-09-15 20:35:00,1.57295,1.573,1.57265,1.5727,185500000.0
2009-09-15 20:36:00,1.57265,1.57315,1.5726,1.57305,186000000.0
2009-09-15 20:37:00,1.57305,1.5734,1.57295,1.5733,166900000.0
2009-09-15 20:38:00,1.5733,1.5739,1.573,1.57385,297300000.0
2009-09-15 20:39:00,1.5739,1.574,1.57345,1.5736,190000000.0
2009-09-15 20:40:00,1.57355,1.5739,1.57355,1.5739,21000000.0
2009-09-15 20:41:00,1.57395,1.57465,1.5739,1.57455,169400000.0
2009-09-15 20:42:00,1.5744,1.5748,1.5744,1.5744,204500000.0
2009-09-15 20:43:00,1.5744,1.5746,1.57425,1.5746,140400000.0
2009-09-15 20:44:00,1.5745,1.5749,1.5745,1.5748,182300000.0
2009-09-15 20:45:00,1.5748,1.5753,1.57475,1.5751,181900000.0
2009-09-15 20:46:00,1.5751,1.5752,1.57455,1.5749,248100000.0
2009-09-15 20:47:00,1.5749,1.5749,1.5747,1.57485,135400000.0
2009-09-15 20:48:00,1.5749,1.57495,1.57475,1.57475,158500000.0
2009-09-15 20:49:00,1.5748,1.575,1.57455,1.5747,142900000.0
2009-09-15 20:50:00,1.5747,1.57475,1.5745,1.5745,108800000.0
2009-09-15 20:51:00,1.5745,1.5745,1.57415,1.5743,118300000.0
2009-09-15 20:52:00,1.5743,1.5745,1.5742,1.57445,174700000.0
2009-09-15 20:53:00,1.5744,1.57455,1.57425,1.5745,198600000.0
2009-09-15 20:54:00,1.5745,1.57455,1.5744,1.57455,73900000.0
2009-09-15 20:55:00,1.5745,1.57455,1.5743,1.5743,137900000.0
2009-09-15 20:56:00,1.5743,1.5744,1.57405,1.5744,124100000.0
2009-09-15 20:57:00,1.57435,1.57445,1.5738,1.574,188600000.0
2009-09-15 20:58:00,1.57405,1.57415,1.5737,1.57375,146100000.0
2009-09-15 20:59:00,1.57375,1.57375,1.5733,1.5733,168100000.0
2009-09-15 21:00:00,1.57335,1.57365,1.5733,1.5735,231500000.0
2009-09-15 21:01:00,1.5735,1.5736,1.57345,1.57355,118800000.0
2009-09-15 21:02:00,1.57345,1.57365,1.57345,1.57355,109800000.0
2009-09-15 21:03:00,1.57355,1.57365,1.57335,1.57355,251800000.0
2009-09-15 21:04:00,1.5736,1.57375,1.57355,1.5736,97100000.0
2009-09-15 21:05:00,1.5736,1.57375,1.57355,1.57355,116800000.0
2009-09-15 21:06:00,1.57355,1.57385,1.5735,1.5738,179100000.0
2009-09-15 21:07:00,1.5738,1.5743,1.5738,1.5741,151200000.0
2009-09-15 21:08:00,1.57425,1.5744,1.57405,1.57415,197700000.0
2009-09-15 21:09:00,1.57415,1.5744,1.5739,1.57395,174300000.0
2009-09-15 21:10:00,1.57395,1.5742,1.5739,1.57415,143300000.0
2009-09-15 21:11:00,1.57415,1.57415,1.57375,1.57375,106600000.0
2009-09-15 21:12:00,1.57355,1.57355,1.5732,1.57325,210100000.0
2009-09-15 21:13:00,1.57325,1.5733,1.57245,1.57245,163700000.0
2009-09-15 21:14:00,1.5726,1.5728,1.5722,1.5727,119200000.0
2009-09-15 21:15:00,1.5727,1.5727,1.57245,1.57245,98200000.0
2009-09-15 21:16:00,1.57255,1.57295,1.5723,1.57295,102000000.0
2009-09-15 21:17:00,1.57295,1.5731,1.5727,1.57295,35400000.0
2009-09-15 21:18:00,1.57295,1.57295,1.5729,1.5729,14000000.0
2009-09-15 21:19:00,1.573,1.57325,1.5729,1.57325,71900000.0
2009-09-15 21:20:00,1.5732,1.57335,1.5731,1.57315,72800000.0
2009-09-15 21:21:00,1.57305,1.5733,1.57305,1.57325,39900000.0
2009-09-15 21:22:00,1.57325,1.57325,1.573,1.573,87400000.0
2009-09-15 21:23:00,1.573,1.57305,1.5727,1.57295,129300000.0
2009-09-15 21:24:00,1.573,1.5734,1.5729,1.57335,112000000.0
2009-09-15 21:25:00,1.57335,1.57335,1.5729,1.573,80100000.0
2009-09-15 21:26:00,1.57305,1.5733,1.5729,1.5731,42200000.0
2009-09-15 21:27:00,1.57325,1.5736,1.57315,1.5736,77300000.0
2009-09-15 21:28:00,1.5736,1.57365,1.57305,1.57305,47000000.0
2009-09-15 21:29:00,1.57305,1.57305,1.5725,1.5727,70100000.0
2009-09-15 21:30:00,1.57265,1.57265,1.5723,1.57245,39400000.0
2009-09-15 21:31:00,1.57245,1.57285,1.57235,1.57275,163900000.0
2009-09-15 21:32:00,1.5729,1.57295,1.5723,1.5729,136000000.0
2009-09-15 21:33:00,1.5728,1.573,1.5727,1.57295,31700000.0
2009-09-15 21:34:00,1.57295,1.57295,1.57275,1.57285,34100000.0
2009-09-15 21:35:00,1.5728,1.5728,1.57245,1.57265,72400000.0
2009-09-15 21:36:00,1.57265,1.57265,1.57235,1.57255,35300000.0
2009-09-15 21:37:00,1.57265,1.57295,1.5721,1.57225,84100000.0
2009-09-15 21:38:00,1.57225,1.5724,1.57215,1.57235,47100000.0
2009-09-15 21:39:00,1.5727,1.5728,1.5727,1.5727,26400000.0
2009-09-15 21:40:00,1.5727,1.573,1.5727,1.57295,79600000.0
2009-09-15 21:41:00,1.57285,1.573,1.5727,1.573,81200000.0
2009-09-15 21:42:00,1.5729,1.5729,1.57245,1.57265,149400000.0
2009-09-15 21:43:00,1.57265,1.57295,1.57245,1.57245,110700000.0
2009-09-15 21:44:00,1.5725,1.5729,1.5725,1.57285,40500000.0
2009-09-15 21:45:00,1.57285,1.57285,1.5726,1.5727,23000000.0
2009-09-15 21:46:00,1.5727,1.5729,1.57245,1.5728,107100000.0
2009-09-15 21:47:00,1.57275,1.5728,1.57245,1.5727,39600000.0
2009-09-15 21:48:00,1.57275,1.57275,1.5724,1.57245,28400000.0
2009-09-15 21:49:00,1.57245,1.57265,1.5723,1.57265,24800000.0
2009-09-15 21:50:00,1.5725,1.57295,1.57245,1.5728,53900000.0
2009-09-15 21:51:00,1.5727,1.57295,1.5724,1.5726,102800000.0
2009-09-15 21:52:00,1.57255,1.5727,1.57235,1.57265,57700000.0
2009-09-15 21:53:00,1.5727,1.5727,1.5723,1.57235,84600000.0
2009-09-15 21:54:00,1.57245,1.57285,1.57225,1.57265,111500000.0
2009-09-15 21:55:00,1.57265,1.57275,1.57245,1.5725,42200000.0
2009-09-15 21:56:00,1.5724,1.57265,1.57235,1.57265,66400000.0
2009-09-15 21:57:00,1.5727,1.5727,1.5724,1.5726,48200000.0
2009-09-15 21:58:00,1.5725,1.57275,1.5724,1.57275,70500000.0
2009-09-15 21:59:00,1.57275,1.5729,1.57215,1.5723,137700000.0
2009-09-15 22:00:00,1.5723,1.5724,1.5718,1.572,222400000.0
2009-09-15 22:01:00,1.57215,1.57235,1.5721,1.5721,60600000.0
2009-09-15 22:02:00,1.5721,1.57265,1.5721,1.5725,49500000.0
2009-09-15 22:03:00,1.5725,1.57275,1.5724,1.5726,39000000.0
2009-09-15 22:04:00,1.5727,1.57285,1.57235,1.5724,56100000.0
2009-09-15 22:05:00,1.5725,1.57265,1.57235,1.57265,33000000.0
2009-09-15 22:06:00,1.5727,1.5727,1.57235,1.57245,39500000.0
2009-09-15 22:07:00,1.5724,1.57245,1.57225,1.57225,53600000.0
2009-09-15 22:08:00,1.5722,1.57255,1.57165,1.5718,95400000.0
2009-09-15 22:09:00,1.5719,1.57265,1.5719,1.5726,35000000.0
2009-09-15 22:10:00,1.5726,1.5728,1.5724,1.57265,74500000.0
2009-09-15 22:11:00,1.57265,1.5728,1.57255,1.5727,42300000.0
2009-09-15 22:12:00,1.57265,1.573,1.5726,1.5726,54200000.0
2009-09-15 22:13:00,1.57265,1.5727,1.5724,1.57255,82800000.0
2009-09-15 22:14:00,1.57255,1.5727,1.5724,1.5724,19800000.0
2009-09-15 22:15:00,1.5724,1.57245,1.5722,1.5722,33400000.0
2009-09-15 22:16:00,1.5722,1.57235,1.57215,1.57235,15800000.0
2009-09-15 22:17:00,1.57235,1.57235,1.5723,1.5723,2600000.0
2009-09-15 22:18:00,1.57225,1.57225,1.57225,1.57225,2500000.0
2009-09-15 22:19:00,1.57225,1.5723,1.5722,1.5723,26200000.0
2009-09-15 22:20:00,1.57235,1.57235,1.57235,1.57235,4000000.0
2009-09-15 22:21:00,1.57225,1.57225,1.5718,1.5718,12200000.0
2009-09-15 22:22:00,1.5718,1.5722,1.5718,1.5722,22600000.0
2009-09-15 22:23:00,1.5722,1.5722,1.5722,1.5722,7000000.0
2009-09-15 22:24:00,1.5722,1.5722,1.5722,1.5722,3000000.0
2009-09-15 22:25:00,1.5717,1.5722,1.5717,1.5722,15400000.0
2009-09-15 22:26:00,1.5722,1.5722,1.5722,1.5722,15000000.0
2009-09-15 22:27:00,1.5722,1.57225,1.5722,1.5722,30800000.0
2009-09-15 22:28:00,1.5722,1.57225,1.5722,1.57225,4200000.0
2009-09-15 22:29:00,1.57225,1.57225,1.5722,1.57225,21200000.0
2009-09-15 22:30:00,1.5722,1.57225,1.5722,1.5722,25600000.0
2009-09-15 22:31:00,1.5722,1.5722,1.5722,1.5722,34000000.0
2009-09-15 22:32:00,1.57158,1.57158,1.57156,1.57158,8800000.0
2009-09-15 22:33:00,1.5722,1.5724,1.5722,1.5724,8800000.0
2009-09-15 22:34:00,1.57245,1.57255,1.57215,1.5723,23900000.0
2009-09-15 22:35:00,1.57225,1.5723,1.5722,1.5723,11800000.0
2009-09-15 22:36:00,1.5723,1.5724,1.5722,1.5722,26100000.0
2009-09-15 22:37:00,1.5722,1.5727,1.5722,1.57245,122200000.0
2009-09-15 22:38:00,1.57245,1.57265,1.5723,1.57265,31800000.0
2009-09-15 22:39:00,1.57265,1.57285,1.5725,1.5725,22300000.0
2009-09-15 22:40:00,1.5725,1.5726,1.5722,1.5723,71700000.0
2009-09-15 22:41:00,1.57225,1.57235,1.5722,1.5722,47200000.0
2009-09-15 22:42:00,1.5723,1.57235,1.57225,1.57235,66600000.0
2009-09-15 22:43:00,1.57245,1.57245,1.5722,1.5723,42400000.0
2009-09-15 22:44:00,1.5723,1.5725,1.57225,1.5723,38600000.0
2009-09-15 22:45:00,1.5723,1.57235,1.5722,1.5722,31700000.0
2009-09-15 22:46:00,1.57225,1.5724,1.5722,1.57235,29500000.0
2009-09-15 22:47:00,1.57225,1.57235,1.5722,1.57235,20000000.0
2009-09-15 22:48:00,1.57235,1.57235,1.5722,1.5722,27000000.0
2009-09-15 22:49:00,1.5722,1.5722,1.5722,1.5722,8000000.0
2009-09-15 22:50:00,1.5722,1.57225,1.5722,1.5722,29400000.0
2009-09-15 22:51:00,1.5722,1.5722,1.57145,1.5722,44500000.0
2009-09-15 22:52:00,1.5722,1.5723,1.5722,1.5722,29000000.0
2009-09-15 22:53:00,1.5722,1.5724,1.5722,1.5722,53200000.0
2009-09-15 22:54:00,1.5722,1.5724,1.57215,1.5722,30800000.0
2009-09-15 22:55:00,1.5722,1.5723,1.5722,1.5723,24200000.0
2009-09-15 22:56:00,1.5723,1.57245,1.5721,1.57225,37800000.0
2009-09-15 22:57:00,1.5722,1.5722,1.5703,1.5708,69700000.0
2009-09-15 22:58:00,1.5706,1.5718,1.5706,1.57175,44300000.0
2009-09-15 22:59:00,1.57185,1.5719,1.5715,1.5715,55900000.0
2009-09-15 23:00:00,1.5714,1.5722,1.56995,1.5722,53000000.0
2009-09-15 23:01:00,1.57185,1.57235,1.5717,1.57195,26000000.0
2009-09-15 23:02:00,1.57185,1.57185,1.57165,1.5718,27300000.0
2009-09-15 23:03:00,1.57185,1.57215,1.5718,1.57185,30500000.0
2009-09-15 23:04:00,1.5718,1.5722,1.5707,1.5718,44500000.0
2009-09-15 23:05:00,1.572,1.5723,1.572,1.5723,29200000.0
2009-09-15 23:06:00,1.57235,1.57235,1.5723,1.57235,5000000.0
2009-09-15 23:07:00,1.5723,1.5725,1.5723,1.57235,12700000.0
2009-09-15 23:08:00,1.5723,1.5726,1.5723,1.5726,4600000.0
2009-09-15 23:09:00,1.5725,1.5725,1.57215,1.57235,10900000.0
2009-09-15 23:10:00,1.5723,1.5723,1.5722,1.57225,33500000.0
2009-09-15 23:11:00,1.57225,1.57235,1.57225,1.57235,3700000.0
2009-09-15 23:12:00,1.5723,1.5723,1.57215,1.5722,5000000.0
2009-09-15 23:13:00,1.5722,1.5725,1.5722,1.5725,9400000.0
2009-09-15 23:14:00,1.5727,1.57275,1.5719,1.57215,30500000.0
2009-09-15 23:15:00,1.5721,1.57275,1.57205,1.57225,148900000.0
2009-09-15 23:16:00,1.5722,1.5722,1.57195,1.5721,38900000.0
2009-09-15 23:17:00,1.5721,1.5722,1.57185,1.5719,38600000.0
2009-09-15 23:18:00,1.5719,1.57205,1.5709,1.5709,19300000.0
2009-09-15 23:19:00,1.5712,1.57215,1.5712,1.57215,33800000.0
2009-09-15 23:20:00,1.57225,1.5725,1.57225,1.5725,29800000.0
2009-09-15 23:21:00,1.5725,1.5725,1.5722,1.5722,12500000.0
2009-09-15 23:22:00,1.5724,1.5725,1.5715,1.57155,32500000.0
2009-09-15 23:23:00,1.5716,1.57165,1.57065,1.57155,66200000.0
2009-09-15 23:24:00,1.57155,1.57175,1.5713,1.57175,34000000.0
2009-09-15 23:25:00,1.57175,1.5719,1.5717,1.5719,25300000.0
2009-09-15 23:26:00,1.5719,1.572,1.5717,1.5719,45200000.0
2009-09-15 23:27:00,1.5719,1.57225,1.57175,1.5721,34300000.0
2009-09-15 23:28:00,1.57205,1.57225,1.572,1.57205,33700000.0
2009-09-15 23:29:00,1.572,1.57225,1.57195,1.57215,77300000.0
2009-09-15 23:30:00,1.57215,1.57215,1.57205,1.5721,13000000.0
2009-09-15 23:31:00,1.5721,1.5722,1.572,1.572,15000000.0
2009-09-15 23:32:00,1.572,1.573,1.57185,1.5725,44000000.0
2009-09-15 23:33:00,1.57245,1.5726,1.5715,1.5722,17800000.0
2009-09-15 23:34:00,1.5724,1.57315,1.5722,1.57255,74000000.0
2009-09-15 23:35:00,1.57245,1.57285,1.57215,1.57285,50300000.0
2009-09-15 23:36:00,1.5727,1.5727,1.5727,1.5727,2000000.0
2009-09-15 23:37:00,1.57255,1.57255,1.57255,1.57255,1600000.0
2009-09-15 23:38:00,1.57265,1.57265,1.57145,1.57155,13000000.0
2009-09-15 23:39:00,1.57155,1.57225,1.5715,1.57225,25900000.0
2009-09-15 23:40:00,1.5723,1.57235,1.57225,1.57235,4000000.0
2009-09-15 23:41:00,1.5721,1.57245,1.5721,1.57245,10600000.0
2009-09-15 23:42:00,1.5724,1.57245,1.57235,1.57235,7000000.0
2009-09-15 23:43:00,1.57245,1.57245,1.57245,1.57245,2000000.0
2009-09-15 23:44:00,1.5722,1.5722,1.5722,1.5722,1600000.0
2009-09-15 23:45:00,1.5722,1.57255,1.57185,1.5722,32200000.0
2009-09-15 23:46:00,1.5722,1.5727,1.5721,1.5722,29900000.0
2009-09-15 23:47:00,1.5722,1.57255,1.57215,1.57255,7000000.0
2009-09-15 23:48:00,1.5723,1.57255,1.57125,1.57255,37900000.0
2009-09-15 23:49:00,1.57255,1.57265,1.5725,1.57255,17000000.0
2009-09-15 23:50:00,1.57255,1.57255,1.5723,1.5723,3600000.0
2009-09-15 23:51:00,1.57245,1.57255,1.5723,1.57255,15900000.0
2009-09-15 23:52:00,1.5726,1.5732,1.5724,1.57285,76800000.0
2009-09-15 23:53:00,1.57285,1.573,1.57285,1.5729,19100000.0
2009-09-15 23:54:00,1.5729,1.5733,1.5722,1.5726,65300000.0
2009-09-15 23:55:00,1.57275,1.57275,1.57195,1.5721,60800000.0
2009-09-15 23:56:00,1.57215,1.5722,1.57215,1.57215,10000000.0
2009-09-15 23:57:00,1.57215,1.5724,1.57215,1.5724,5000000.0
2009-09-15 23:58:00,1.57235,1.57235,1.5723,1.5723,6000000.0
2009-09-15 23:59:00,1.57235,1.57235,1.5722,1.5722,9000000.0
2009-09-16 00:00:00,1.5721,1.57265,1.57185,1.57265,35600000.0
2009-09-16 00:01:00,1.5728,1.5728,1.57275,1.5728,6800000.0
2009-09-16 00:02:00,1.57275,1.57295,1.57275,1.57295,4600000.0
2009-09-16 00:03:00,1.5731,1.5732,1.573,1.57305,33000000.0
2009-09-16 00:04:00,1.57295,1.5731,1.57295,1.5731,2000000.0
2009-09-16 00:05:00,1.57315,1.57325,1.5728,1.5729,15000000.0
2009-09-16 00:06:00,1.5729,1.5731,1.5729,1.57305,17000000.0
2009-09-16 00:07:00,1.57305,1.5732,1.57295,1.5731,18000000.0
2009-09-16 00:08:00,1.57315,1.57315,1.57295,1.57315,27000000.0
2009-09-16 00:09:00,1.5732,1.5732,1.57305,1.57305,10000000.0
2009-09-16 00:10:00,1.5731,1.5733,1.57305,1.5733,22000000.0
2009-09-16 00:11:00,1.57335,1.57335,1.5732,1.57335,14000000.0
2009-09-16 00:12:00,1.57335,1.57345,1.57335,1.57335,4000000.0
2009-09-16 00:13:00,1.57325,1.57345,1.57325,1.57345,8600000.0
2009-09-16 00:14:00,1.57335,1.57345,1.57335,1.57345,8000000.0
2009-09-16 00:15:00,1.57345,1.57355,1.57255,1.5729,32900000.0
2009-09-16 00:16:00,1.5728,1.573,1.5723,1.5724,47700000.0
2009-09-16 00:17:00,1.57235,1.57275,1.57235,1.57275,35500000.0
2009-09-16 00:18:00,1.5728,1.57285,1.5728,1.57285,10300000.0
2009-09-16 00:19:00,1.5728,1.5729,1.57265,1.5728,16700000.0
2009-09-16 00:20:00,1.5727,1.57285,1.5727,1.57285,5000000.0
2009-09-16 00:21:00,1.5728,1.573,1.5727,1.5728,14000000.0
2009-09-16 00:22:00,1.5727,1.5728,1.5725,1.57275,57700000.0
2009-09-16 00:23:00,1.5727,1.5728,1.5725,1.5728,17700000.0
2009-09-16 00:24:00,1.5727,1.5728,1.5727,1.5728,4000000.0
2009-09-16 00:25:00,1.5728,1.573,1.57265,1.5727,15700000.0
2009-09-16 00:26:00,1.5727,1.57275,1.5727,1.5727,3000000.0
2009-09-16 00:27:00,1.57285,1.5731,1.5728,1.5729,40000000.0
2009-09-16 00:28:00,1.5728,1.5734,1.57275,1.57305,58700000.0
2009-09-16 00:29:00,1.573,1.57305,1.5729,1.573,18000000.0
2009-09-16 00:30:00,1.57305,1.57305,1.5728,1.57295,15900000.0
2009-09-16 00:31:00,1.5731,1.5731,1.57305,1.57305,5400000.0
2009-09-16 00:32:00,1.57305,1.5731,1.57295,1.5731,7800000.0
2009-09-16 00:33:00,1.5731,1.5731,1.57275,1.57285,5400000.0
2009-09-16 00:34:00,1.57285,1.57285,1.57285,1.57285,1000000.0
2009-09-16 00:35:00,1.5728,1.57295,1.57275,1.57295,15200000.0
2009-09-16 00:36:00,1.57295,1.57405,1.57275,1.5737,65800000.0
2009-09-16 00:37:00,1.57355,1.57355,1.573,1.5731,22000000.0
2009-09-16 00:38:00,1.5732,1.5732,1.5728,1.5728,29000000.0
2009-09-16 00:39:00,1.57295,1.57305,1.57285,1.57305,8000000.0
2009-09-16 00:40:00,1.57305,1.57305,1.57295,1.57295,3000000.0
2009-09-16 00:41:00,1.57305,1.57305,1.57305,1.57305,1000000.0
2009-09-16 00:42:00,1.57305,1.57305,1.57295,1.57295,2000000.0
2009-09-16 00:43:00,1.573,1.573,1.57275,1.57285,15000000.0
2009-09-16 00:44:00,1.57285,1.57285,1.57265,1.57275,15000000.0
2009-09-16 00:45:00,1.5728,1.5729,1.57265,1.5729,12900000.0
2009-09-16 00:46:00,1.57275,1.57275,1.57235,1.5724,34500000.0
2009-09-16 00:47:00,1.5724,1.57245,1.57235,1.57235,16000000.0
2009-09-16 00:48:00,1.57235,1.5724,1.57225,1.5724,20800000.0
2009-09-16 00:49:00,1.5724,1.5724,1.57225,1.57225,6000000.0
2009-09-16 00:50:00,1.5722,1.5722,1.5722,1.5722,1600000.0
2009-09-16 00:51:00,1.57235,1.5725,1.57215,1.57215,36500000.0
2009-09-16 00:52:00,1.57215,1.57225,1.57215,1.57225,3400000.0
2009-09-16 00:53:00,1.57225,1.57225,1.57225,1.57225,4400000.0
2009-09-16 00:54:00,1.57225,1.57225,1.57225,1.57225,19700000.0
2009-09-16 00:55:00,1.57235,1.5725,1.57235,1.5724,11100000.0
2009-09-16 00:56:00,1.5725,1.57255,1.5724,1.57255,9700000.0
2009-09-16 00:57:00,1.5725,1.57255,1.57245,1.5725,8700000.0
2009-09-16 00:58:00,1.57255,1.5726,1.57255,1.5726,2000000.0
2009-09-16 00:59:00,1.5726,1.5726,1.5722,1.5722,6500000.0
2009-09-16 01:00:00,1.5723,1.5724,1.57225,1.57225,20300000.0
2009-09-16 01:01:00,1.5722,1.57225,1.5722,1.57225,4300000.0
2009-09-16 01:02:00,1.5724,1.5724,1.57225,1.57225,6400000.0
2009-09-16 01:03:00,1.57225,1.57225,1.57215,1.57215,21300000.0
2009-09-16 01:04:00,1.57215,1.57225,1.57215,1.57215,22300000.0
2009-09-16 01:05:00,1.5722,1.5722,1.57215,1.57215,10000000.0
2009-09-16 01:06:00,1.57215,1.57225,1.572,1.57215,18800000.0
2009-09-16 01:07:00,1.57215,1.57235,1.57215,1.57225,21500000.0
2009-09-16 01:08:00,1.57225,1.5723,1.57215,1.57215,13200000.0
2009-09-16 01:09:00,1.57215,1.5722,1.5721,1.57215,19000000.0
2009-09-16 01:10:00,1.5722,1.5722,1.5722,1.5722,5000000.0
2009-09-16 01:11:00,1.5723,1.5728,1.5723,1.5727,31800000.0
2009-09-16 01:12:00,1.5726,1.57265,1.5725,1.5725,22000000.0
2009-09-16 01:13:00,1.57255,1.5726,1.5725,1.5726,5000000.0
2009-09-16 01:14:00,1.5726,1.5726,1.5725,1.57255,10000000.0
2009-09-16 01:15:00,1.5726,1.5727,1.5726,1.57265,13000000.0
2009-09-16 01:16:00,1.5726,1.57275,1.5726,1.5727,19000000.0
2009-09-16 01:17:00,1.57275,1.57325,1.5727,1.5727,37900000.0
2009-09-16 01:18:00,1.5728,1.5728,1.5727,1.5727,8000000.0
2009-09-16 01:19:00,1.5727,1.573,1.5727,1.5729,16000000.0
2009-09-16 01:20:00,1.57295,1.573,1.57295,1.57295,3000000.0
2009-09-16 01:21:00,1.57295,1.57295,1.57255,1.57255,15500000.0
2009-09-16 01:22:00,1.5726,1.5728,1.57255,1.57275,14500000.0
2009-09-16 01:23:00,1.57265,1.57265,1.57265,1.57265,2400000.0
2009-09-16 01:24:00,1.5727,1.57275,1.57265,1.57275,8500000.0
2009-09-16 01:25:00,1.5728,1.57285,1.5728,1.57285,2000000.0
2009-09-16 01:26:00,1.57285,1.57295,1.57275,1.5728,13700000.0
2009-09-16 01:27:00,1.5729,1.5729,1.5728,1.5728,10000000.0
2009-09-16 01:28:00,1.5727,1.573,1.5727,1.5728,7400000.0
2009-09-16 01:29:00,1.57285,1.57315,1.57245,1.57315,39300000.0
2009-09-16 01:30:00,1.57315,1.5732,1.57305,1.57305,17300000.0
2009-09-16 01:31:00,1.5731,1.5731,1.57275,1.57305,15100000.0
2009-09-16 01:32:00,1.57315,1.5733,1.5729,1.5731,15600000.0
2009-09-16 01:33:00,1.57305,1.57345,1.57305,1.5732,11900000.0
2009-09-16 01:34:00,1.5732,1.5735,1.5732,1.57335,19800000.0
2009-09-16 01:35:00,1.573,1.57345,1.57295,1.57345,19200000.0
2009-09-16 01:36:00,1.5735,1.5735,1.5731,1.57315,6700000.0
2009-09-16 01:37:00,1.5732,1.57335,1.57315,1.5733,25400000.0
2009-09-16 01:38:00,1.57335,1.57345,1.5733,1.5734,21400000.0
2009-09-16 01:39:00,1.57345,1.5735,1.57315,1.57325,20000000.0
2009-09-16 01:40:00,1.57315,1.57325,1.5731,1.57325,20200000.0
2009-09-16 01:41:00,1.5731,1.57315,1.5731,1.57315,2000000.0
2009-09-16 01:42:00,1.573,1.5731,1.573,1.5731,5000000.0
2009-09-16 01:43:00,1.57315,1.57335,1.5731,1.57335,9000000.0
2009-09-16 01:44:00,1.5734,1.5734,1.5734,1.5734,1000000.0
2009-09-16 01:45:00,1.57335,1.57335,1.5733,1.5733,4000000.0
2009-09-16 01:46:00,1.5733,1.57335,1.5731,1.5731,16400000.0
2009-09-16 01:47:00,1.57315,1.57345,1.57315,1.5734,25700000.0
2009-09-16 01:48:00,1.57345,1.5736,1.57325,1.5734,31600000.0
2009-09-16 01:49:00,1.5735,1.57365,1.57325,1.57355,30600000.0
2009-09-16 01:50:00,1.57355,1.5739,1.57355,1.5738,22100000.0
2009-09-16 01:51:00,1.5738,1.5738,1.5733,1.5733,16400000.0
2009-09-16 01:52:00,1.57345,1.5735,1.57325,1.57325,30600000.0
2009-09-16 01:53:00,1.5732,1.57325,1.5731,1.57315,15100000.0
2009-09-16 01:54:00,1.5732,1.57345,1.57305,1.57305,16000000.0
2009-09-16 01:55:00,1.5732,1.57345,1.5732,1.57345,9200000.0
2009-09-16 01:56:00,1.5734,1.57345,1.5734,1.5734,3000000.0
2009-09-16 01:57:00,1.5733,1.5733,1.57315,1.5732,8700000.0
2009-09-16 01:58:00,1.57315,1.57335,1.57295,1.57335,27000000.0
2009-09-16 01:59:00,1.57345,1.57375,1.5733,1.57375,57300000.0
2009-09-16 02:00:00,1.57375,1.57375,1.57345,1.57355,21900000.0
2009-09-16 02:01:00,1.57355,1.57375,1.57355,1.5736,31000000.0
2009-09-16 02:02:00,1.57345,1.5736,1.57325,1.5734,30300000.0
2009-09-16 02:03:00,1.57335,1.5734,1.57305,1.5731,43800000.0
2009-09-16 02:04:00,1.57315,1.5732,1.573,1.5732,39500000.0
2009-09-16 02:05:00,1.57315,1.57335,1.57275,1.5729,42600000.0
2009-09-16 02:06:00,1.5729,1.57305,1.57285,1.57295,45400000.0
2009-09-16 02:07:00,1.573,1.573,1.57285,1.57285,17900000.0
2009-09-16 02:08:00,1.57285,1.573,1.57285,1.573,17100000.0
2009-09-16 02:09:00,1.573,1.57315,1.573,1.57305,28800000.0
2009-09-16 02:10:00,1.5732,1.57365,1.5732,1.57355,17600000.0
2009-09-16 02:11:00,1.5735,1.5737,1.57335,1.5734,70800000.0
2009-09-16 02:12:00,1.57335,1.57365,1.57335,1.57365,17500000.0
2009-09-16 02:13:00,1.57365,1.57375,1.57335,1.5734,54800000.0
2009-09-16 02:14:00,1.5734,1.5735,1.5734,1.5734,19300000.0
2009-09-16 02:15:00,1.5734,1.57355,1.5734,1.57345,34100000.0
2009-09-16 02:16:00,1.5731,1.5734,1.5731,1.5733,28600000.0
2009-09-16 02:17:00,1.57335,1.5736,1.57335,1.5736,43400000.0
2009-09-16 02:18:00,1.5735,1.5735,1.57325,1.57335,27400000.0
2009-09-16 02:19:00,1.57335,1.57355,1.57325,1.5735,22600000.0
2009-09-16 02:20:00,1.5736,1.5739,1.57345,1.5735,39000000.0
2009-09-16 02:21:00,1.5735,1.57365,1.5735,1.57365,18400000.0
2009-09-16 02:22:00,1.57355,1.57365,1.57335,1.57345,27200000.0
2009-09-16 02:23:00,1.5736,1.57375,1.57335,1.57335,16800000.0
2009-09-16 02:24:00,1.57325,1.5735,1.5729,1.57325,81000000.0
2009-09-16 02:25:00,1.5732,1.57325,1.573,1.573,39600000.0
2009-09-16 02:26:00,1.5731,1.5732,1.573,1.5732,15200000.0
2009-09-16 02:27:00,1.5731,1.5732,1.57295,1.5731,32800000.0
2009-09-16 02:28:00,1.5731,1.57345,1.5731,1.57345,58000000.0
2009-09-16 02:29:00,1.5734,1.57345,1.57335,1.5734,17000000.0
2009-09-16 02:30:00,1.57345,1.57385,1.5734,1.57375,30200000.0
2009-09-16 02:31:00,1.57375,1.57375,1.57365,1.57375,12800000.0
2009-09-16 02:32:00,1.5736,1.5737,1.57345,1.57345,44000000.0
2009-09-16 02:33:00,1.57345,1.57375,1.57345,1.57365,32600000.0
2009-09-16 02:34:00,1.5737,1.5737,1.57365,1.57365,5000000.0
2009-09-16 02:35:00,1.57375,1.5738,1.5734,1.57345,59400000.0
2009-09-16 02:36:00,1.5735,1.57375,1.57345,1.57345,46800000.0
2009-09-16 02:37:00,1.5735,1.5736,1.5734,1.57355,46200000.0
2009-09-16 02:38:00,1.5735,1.57375,1.5735,1.57375,7200000.0
2009-09-16 02:39:00,1.5732,1.5732,1.57315,1.5732,62600000.0
2009-09-16 02:40:00,1.57322,1.57324,1.57314,1.57314,62600000.0
2009-09-16 02:41:00,1.5733,1.57365,1.5733,1.57335,62600000.0
2009-09-16 02:42:00,1.5734,1.5734,1.5733,1.5734,20400000.0
2009-09-16 02:43:00,1.5733,1.5737,1.5733,1.5734,33600000.0
2009-09-16 02:44:00,1.5734,1.57365,1.57335,1.57365,35800000.0
2009-09-16 02:45:00,1.57375,1.57385,1.57375,1.57375,13000000.0
2009-09-16 02:46:00,1.57395,1.57395,1.57365,1.57375,8800000.0
2009-09-16 02:47:00,1.57385,1.57395,1.57375,1.57395,15200000.0
2009-09-16 02:48:00,1.5741,1.5742,1.57365,1.57365,50000000.0
2009-09-16 02:49:00,1.57375,1.57385,1.57365,1.57385,26800000.0
2009-09-16 02:50:00,1.57385,1.57395,1.57375,1.57375,29600000.0
2009-09-16 02:51:00,1.5738,1.5738,1.57365,1.5737,25800000.0
2009-09-16 02:52:00,1.57365,1.5742,1.57365,1.5741,87800000.0
2009-09-16 02:53:00,1.57415,1.5743,1.5736,1.57375,62200000.0
2009-09-16 02:54:00,1.57375,1.5742,1.57355,1.5741,55600000.0
2009-09-16 02:55:00,1.5741,1.5742,1.5738,1.574,73200000.0
2009-09-16 02:56:00,1.5741,1.57445,1.57385,1.574,94000000.0
2009-09-16 02:57:00,1.5739,1.57445,1.5738,1.57425,89000000.0
2009-09-16 02:58:00,1.57425,1.57445,1.5739,1.57435,36200000.0
2009-09-16 02:59:00,1.57435,1.57435,1.57365,1.57365,44800000.0
2009-09-16 03:00:00,1.5736,1.574,1.5736,1.574,20800000.0
2009-09-16 03:01:00,1.5739,1.5739,1.5738,1.5739,25600000.0
2009-09-16 03:02:00,1.5738,1.5738,1.5738,1.5738,7200000.0
2009-09-16 03:03:00,1.5739,1.5742,1.5739,1.574,28000000.0
2009-09-16 03:04:00,1.5741,1.5741,1.5735,1.57365,90000000.0
2009-09-16 03:05:00,1.57365,1.57375,1.5736,1.5737,49600000.0
2009-09-16 03:06:00,1.57375,1.57375,1.5737,1.57375,32800000.0
2009-09-16 03:07:00,1.57375,1.57375,1.57365,1.57365,52000000.0
2009-09-16 03:08:00,1.57365,1.5739,1.5736,1.57375,92800000.0
2009-09-16 03:09:00,1.57375,1.57405,1.57345,1.57395,90400000.0
2009-09-16 03:10:00,1.57395,1.57415,1.57395,1.57405,47200000.0
2009-09-16 03:11:00,1.57405,1.57425,1.57405,1.57415,58400000.0
2009-09-16 03:12:00,1.57415,1.57435,1.57415,1.57425,75200000.0
2009-09-16 03:13:00,1.57415,1.57415,1.57395,1.57395,42400000.0
2009-09-16 03:14:00,1.5738,1.574,1.5737,1.5739,53800000.0
2009-09-16 03:15:00,1.574,1.574,1.5737,1.5738,49000000.0
2009-09-16 03:16:00,1.574,1.574,1.5739,1.5739,20800000.0
2009-09-16 03:17:00,1.5738,1.5741,1.5738,1.574,41000000.0
2009-09-16 03:18:00,1.5739,1.574,1.5739,1.574,5600000.0
2009-09-16 03:19:00,1.5739,1.5739,1.5737,1.5738,38800000.0
2009-09-16 03:20:00,1.5738,1.5738,1.5736,1.5738,21600000.0
2009-09-16 03:21:00,1.5738,1.5738,1.5736,1.5736,17600000.0
2009-09-16 03:22:00,1.5736,1.5737,1.5736,1.5736,20800000.0
2009-09-16 03:23:00,1.5736,1.5736,1.5736,1.5736,4800000.0
2009-09-16 03:24:00,1.5735,1.5736,1.57345,1.5736,16800000.0
2009-09-16 03:25:00,1.5735,1.5735,1.57315,1.57335,79400000.0
2009-09-16 03:26:00,1.57335,1.57335,1.57305,1.5731,122200000.0
2009-09-16 03:27:00,1.57315,1.57325,1.573,1.57315,80200000.0
2009-09-16 03:28:00,1.5733,1.57375,1.5733,1.5736,36200000.0
2009-09-16 03:29:00,1.57365,1.57365,1.57325,1.57335,101000000.0
2009-09-16 03:30:00,1.57335,1.5736,1.57335,1.5735,38400000.0
2009-09-16 03:31:00,1.57355,1.57365,1.5733,1.5734,66000000.0
2009-09-16 03:32:00,1.5735,1.5736,1.57335,1.57345,51200000.0
2009-09-16 03:33:00,1.57345,1.57345,1.5733,1.57335,75400000.0
2009-09-16 03:34:00,1.57335,1.5735,1.57315,1.57335,78800000.0
2009-09-16 03:35:00,1.57335,1.5735,1.5733,1.57335,28400000.0
2009-09-16 03:36:00,1.57335,1.5734,1.5733,1.57335,50600000.0
2009-09-16 03:37:00,1.5733,1.57375,1.5733,1.57345,86000000.0
2009-09-16 03:38:00,1.57345,1.57375,1.57345,1.57375,28000000.0
2009-09-16 03:39:00,1.5736,1.57365,1.5733,1.5734,58400000.0
2009-09-16 03:40:00,1.5734,1.5734,1.57315,1.5733,43600000.0
2009-09-16 03:41:00,1.57325,1.57345,1.57325,1.57335,78600000.0
2009-09-16 03:42:00,1.57335,1.57365,1.5733,1.57365,64600000.0
2009-09-16 03:43:00,1.57375,1.57375,1.5736,1.57365,36800000.0
2009-09-16 03:44:00,1.57375,1.57375,1.57345,1.57345,137000000.0
2009-09-16 03:45:00,1.5735,1.5735,1.5735,1.5735,17600000.0
2009-09-16 03:46:00,1.5735,1.57355,1.5733,1.57345,175400000.0
2009-09-16 03:47:00,1.57345,1.5735,1.57345,1.57345,111600000.0
2009-09-16 03:48:00,1.5734,1.57355,1.57335,1.5735,30400000.0
2009-09-16 03:49:00,1.57345,1.57365,1.57345,1.57355,40200000.0
2009-09-16 03:50:00,1.57355,1.57375,1.57355,1.57365,30400000.0
2009-09-16 03:51:00,1.57365,1.57365,1.5735,1.57355,36400000.0
2009-09-16 03:52:00,1.5735,1.57375,1.5735,1.57365,54400000.0
2009-09-16 03:53:00,1.5736,1.5736,1.5736,1.5736,16000000.0
2009-09-16 03:54:00,1.5736,1.57375,1.5736,1.57375,16200000.0
2009-09-16 03:55:00,1.57365,1.574,1.57345,1.5738,91200000.0
2009-09-16 03:56:00,1.5738,1.5739,1.57355,1.5739,35000000.0
2009-09-16 03:57:00,1.5739,1.574,1.5735,1.57395,43400000.0
2009-09-16 03:58:00,1.5741,1.5742,1.574,1.574,30400000.0
2009-09-16 03:59:00,1.57375,1.57375,1.57355,1.57365,34000000.0
2009-09-16 04:00:00,1.57365,1.5737,1.57355,1.5737,26400000.0
2009-09-16 04:01:00,1.5739,1.5739,1.57325,1.57355,74000000.0
2009-09-16 04:02:00,1.57365,1.5738,1.57355,1.57365,73200000.0
2009-09-16 04:03:00,1.57365,1.57375,1.5735,1.5735,38200000.0
2009-09-16 04:04:00,1.57345,1.57375,1.57345,1.57365,35200000.0
2009-09-16 04:05:00,1.57327,1.57337,1.57326,1.57337,31200000.0
2009-09-16 04:06:00,1.57375,1.57375,1.57355,1.57365,31200000.0
2009-09-16 04:07:00,1.57332,1.57332,1.57331,1.57331,20800000.0
2009-09-16 04:08:00,1.57375,1.57385,1.5737,1.57375,20800000.0
2009-09-16 04:09:00,1.57375,1.57375,1.57375,1.57375,46400000.0
2009-09-16 04:10:00,1.57375,1.57375,1.57365,1.5737,21800000.0
2009-09-16 04:11:00,1.5737,1.57375,1.5735,1.5735,42800000.0
2009-09-16 04:12:00,1.5735,1.57385,1.5733,1.5734,95000000.0
2009-09-16 04:13:00,1.5734,1.57355,1.5734,1.57355,53600000.0
2009-09-16 04:14:00,1.57355,1.57355,1.57355,1.57355,11200000.0
2009-09-16 04:15:00,1.57355,1.57355,1.57355,1.57355,20800000.0
2009-09-16 04:16:00,1.57355,1.57375,1.57345,1.57375,102400000.0
2009-09-16 04:17:00,1.57375,1.57405,1.57365,1.57395,43400000.0
2009-09-16 04:18:00,1.57355,1.57405,1.57355,1.5738,16600000.0
2009-09-16 04:19:00,1.5739,1.5742,1.57385,1.5742,14600000.0
2009-09-16 04:20:00,1.57415,1.5742,1.5739,1.5742,39800000.0
2009-09-16 04:21:00,1.57405,1.5742,1.5738,1.5738,34400000.0
2009-09-16 04:22:00,1.5739,1.574,1.5739,1.574,13600000.0
2009-09-16 04:23:00,1.574,1.57415,1.5739,1.57405,35200000.0
2009-09-16 04:24:00,1.57395,1.57415,1.57395,1.57395,35200000.0
2009-09-16 04:25:00,1.57405,1.57405,1.57395,1.57395,25600000.0
2009-09-16 04:26:00,1.5738,1.5738,1.5738,1.5738,1600000.0
2009-09-16 04:27:00,1.5739,1.5739,1.5738,1.5738,25000000.0
2009-09-16 04:28:00,1.5739,1.574,1.5738,1.5739,25800000.0
2009-09-16 04:29:00,1.5739,1.57405,1.57375,1.57375,20800000.0
2009-09-16 04:30:00,1.57385,1.57405,1.57385,1.5739,22400000.0
2009-09-16 04:31:00,1.57385,1.5739,1.57355,1.57365,68200000.0
2009-09-16 04:32:00,1.57365,1.5738,1.57365,1.5738,30400000.0
2009-09-16 04:33:00,1.5738,1.5738,1.57365,1.5738,20800000.0
2009-09-16 04:34:00,1.5737,1.5738,1.5736,1.5738,17000000.0
2009-09-16 04:35:00,1.5737,1.5737,1.57355,1.57355,31200000.0
2009-09-16 04:36:00,1.57345,1.5738,1.57345,1.57355,13800000.0
2009-09-16 04:37:00,1.5738,1.574,1.5735,1.5735,10400000.0
2009-09-16 04:38:00,1.5738,1.5738,1.5735,1.5735,3200000.0
2009-09-16 04:39:00,1.5735,1.57375,1.5735,1.57365,10400000.0
2009-09-16 04:40:00,1.5736,1.5739,1.5736,1.5736,47800000.0
2009-09-16 04:41:00,1.5737,1.57385,1.5736,1.57375,19200000.0
2009-09-16 04:42:00,1.57375,1.5741,1.57365,1.57385,51400000.0
2009-09-16 04:43:00,1.57385,1.574,1.57365,1.5738,80800000.0
2009-09-16 04:44:00,1.5737,1.5739,1.5737,1.5739,33600000.0
2009-09-16 04:45:00,1.5739,1.5739,1.5739,1.5739,14400000.0
2009-09-16 04:46:00,1.5738,1.5738,1.57375,1.57375,19800000.0
2009-09-16 04:47:00,1.57375,1.57415,1.57365,1.57415,45600000.0
2009-09-16 04:48:00,1.57415,1.57435,1.57405,1.5743,71600000.0
2009-09-16 04:49:00,1.5743,1.5743,1.57405,1.57405,9000000.0
2009-09-16 04:50:00,1.57405,1.57415,1.57405,1.57405,14200000.0
2009-09-16 04:51:00,1.57405,1.5742,1.57405,1.5742,12700000.0
2009-09-16 04:52:00,1.5743,1.5743,1.57375,1.5739,20700000.0
2009-09-16 04:53:00,1.5739,1.5739,1.5734,1.5734,25800000.0
2009-09-16 04:54:00,1.57345,1.57345,1.5728,1.5728,30600000.0
2009-09-16 04:55:00,1.5727,1.5733,1.5727,1.5729,43500000.0
2009-09-16 04:56:00,1.5729,1.5729,1.5729,1.5729,13000000.0
2009-09-16 04:57:00,1.5729,1.5733,1.57285,1.5733,23000000.0
2009-09-16 04:58:00,1.5733,1.5733,1.57275,1.5733,13900000.0
2009-09-16 04:59:00,1.5733,1.5733,1.5733,1.5733,8000000.0
2009-09-16 05:00:00,1.5733,1.5733,1.5733,1.5733,12000000.0
2009-09-16 05:01:00,1.5733,1.5733,1.5733,1.5733,39700000.0
2009-09-16 05:02:00,1.5733,1.5733,1.5733,1.5733,16000000.0
2009-09-16 05:03:00,1.5733,1.5733,1.5733,1.5733,7000000.0
2009-09-16 05:04:00,1.5733,1.5733,1.5733,1.5733,5000000.0
2009-09-16 05:05:00,1.5733,1.5733,1.5733,1.5733,6000000.0
2009-09-16 05:06:00,1.5733,1.5733,1.5733,1.5733,10000000.0
2009-09-16 05:07:00,1.5733,1.5733,1.5733,1.5733,8000000.0
2009-09-16 05:08:00,1.5733,1.5733,1.5733,1.5733,13000000.0
2009-09-16 05:09:00,1.5733,1.5733,1.5733,1.5733,11000000.0
2009-09-16 05:10:00,1.5733,1.5734,1.5733,1.5733,27000000.0
2009-09-16 05:11:00,1.5733,1.5734,1.5733,1.5733,19000000.0
2009-09-16 05:12:00,1.5733,1.57335,1.5733,1.5733,18000000.0
2009-09-16 05:13:00,1.57335,1.5735,1.5733,1.57335,70600000.0
2009-09-16 05:14:00,1.57345,1.5736,1.5733,1.5733,39500000.0
2009-09-16 05:15:00,1.5733,1.57335,1.5733,1.5733,28000000.0
2009-09-16 05:16:00,1.5733,1.5733,1.5733,1.5733,34000000.0
2009-09-16 05:17:00,1.5733,1.5733,1.57265,1.5733,22400000.0
2009-09-16 05:18:00,1.5733,1.5733,1.57245,1.57305,77800000.0
2009-09-16 05:19:00,1.57305,1.57305,1.57285,1.57285,11000000.0
2009-09-16 05:20:00,1.57285,1.57315,1.5728,1.57315,57000000.0
2009-09-16 05:21:00,1.57315,1.57335,1.5728,1.57285,57000000.0
2009-09-16 05:22:00,1.57285,1.57295,1.5727,1.57295,111200000.0
2009-09-16 05:23:00,1.57285,1.5731,1.5728,1.5729,95300000.0
2009-09-16 05:24:00,1.57295,1.5731,1.57295,1.5731,36400000.0
2009-09-16 05:25:00,1.5731,1.5731,1.5726,1.5727,58000000.0
2009-09-16 05:26:00,1.57275,1.5728,1.5726,1.5726,42300000.0
2009-09-16 05:27:00,1.5726,1.57295,1.5726,1.57295,69900000.0
2009-09-16 05:28:00,1.573,1.573,1.57265,1.5729,63500000.0
2009-09-16 05:29:00,1.5728,1.57305,1.5726,1.5727,92300000.0
2009-09-16 05:30:00,1.57275,1.573,1.57265,1.5729,48100000.0
2009-09-16 05:31:00,1.573,1.57315,1.573,1.57315,42700000.0
2009-09-16 05:32:00,1.57325,1.57345,1.57315,1.57345,12900000.0
2009-09-16 05:33:00,1.57355,1.5736,1.57335,1.5734,52900000.0
2009-09-16 05:34:00,1.5734,1.5734,1.5731,1.57315,46900000.0
2009-09-16 05:35:00,1.57315,1.57335,1.57315,1.57325,25700000.0
2009-09-16 05:36:00,1.57325,1.5734,1.57325,1.5734,40400000.0
2009-09-16 05:37:00,1.57355,1.5737,1.5731,1.5731,119100000.0
2009-09-16 05:38:00,1.57325,1.57335,1.573,1.5731,80500000.0
2009-09-16 05:39:00,1.57315,1.57335,1.5731,1.5733,70700000.0
2009-09-16 05:40:00,1.57335,1.5734,1.57295,1.573,68700000.0
2009-09-16 05:41:00,1.5729,1.57295,1.5728,1.5729,71200000.0
2009-09-16 05:42:00,1.573,1.57315,1.573,1.5731,35300000.0
2009-09-16 05:43:00,1.573,1.57335,1.57295,1.5733,37800000.0
2009-09-16 05:44:00,1.57325,1.5733,1.57315,1.5732,30700000.0
2009-09-16 05:45:00,1.5733,1.5733,1.57315,1.5732,54400000.0
2009-09-16 05:46:00,1.57315,1.57335,1.57315,1.5733,55800000.0
2009-09-16 05:47:00,1.5733,1.5735,1.5733,1.57335,52800000.0
2009-09-16 05:48:00,1.57335,1.57345,1.57325,1.5733,40600000.0
2009-09-16 05:49:00,1.5732,1.5734,1.5732,1.5733,19600000.0
2009-09-16 05:50:00,1.5733,1.5734,1.57315,1.57315,30300000.0
2009-09-16 05:51:00,1.5732,1.57335,1.57315,1.57335,46500000.0
2009-09-16 05:52:00,1.5733,1.5733,1.57305,1.57305,54100000.0
2009-09-16 05:53:00,1.5731,1.57315,1.57305,1.57305,24800000.0
2009-09-16 05:54:00,1.5731,1.5732,1.5729,1.573,23200000.0
2009-09-16 05:55:00,1.573,1.5731,1.5729,1.5729,44900000.0
2009-09-16 05:56:00,1.57295,1.573,1.5728,1.5729,39300000.0
2009-09-16 05:57:00,1.57285,1.573,1.5728,1.5729,80600000.0
2009-09-16 05:58:00,1.57285,1.57295,1.5728,1.57295,32300000.0
2009-09-16 05:59:00,1.57285,1.57305,1.57285,1.57295,38800000.0
2009-09-16 06:00:00,1.5729,1.57295,1.5728,1.5728,31700000.0
2009-09-16 06:01:00,1.57285,1.57285,1.5728,1.5728,54900000.0
2009-09-16 06:02:00,1.5728,1.5728,1.5728,1.5728,39000000.0
2009-09-16 06:03:00,1.5728,1.5728,1.5728,1.5728,38000000.0
2009-09-16 06:04:00,1.5728,1.5728,1.5728,1.5728,44400000.0
2009-09-16 06:05:00,1.5728,1.5728,1.5728,1.5728,20800000.0
2009-09-16 06:06:00,1.5728,1.5728,1.5728,1.5728,13000000.0
2009-09-16 06:07:00,1.5728,1.5728,1.5719,1.57225,75100000.0
2009-09-16 06:08:00,1.5722,1.5724,1.57215,1.5723,19200000.0
2009-09-16 06:09:00,1.57225,1.57235,1.5722,1.5722,50600000.0
2009-09-16 06:10:00,1.57225,1.57235,1.57195,1.57235,59700000.0
2009-09-16 06:11:00,1.57235,1.5726,1.57225,1.5723,30300000.0
2009-09-16 06:12:00,1.57235,1.57245,1.57215,1.5722,29700000.0
2009-09-16 06:13:00,1.57225,1.5723,1.57225,1.5723,4600000.0
2009-09-16 06:14:00,1.57225,1.5723,1.5722,1.5722,6600000.0
2009-09-16 06:15:00,1.5722,1.5724,1.5722,1.5723,35700000.0
2009-09-16 06:16:00,1.5723,1.5724,1.57215,1.57215,41600000.0
2009-09-16 06:17:00,1.57215,1.57235,1.57205,1.5723,54700000.0
2009-09-16 06:18:00,1.5723,1.57235,1.57215,1.57225,46200000.0
2009-09-16 06:19:00,1.57225,1.5726,1.57225,1.5726,72800000.0
2009-09-16 06:20:00,1.57255,1.5727,1.57245,1.5725,66900000.0
2009-09-16 06:21:00,1.5726,1.5726,1.57235,1.5725,30000000.0
2009-09-16 06:22:00,1.57245,1.57245,1.57235,1.57235,19300000.0
2009-09-16 06:23:00,1.57235,1.57235,1.57235,1.57235,10200000.0
2009-09-16 06:24:00,1.5724,1.57245,1.57225,1.57245,33900000.0
2009-09-16 06:25:00,1.57235,1.57255,1.57225,1.57245,73500000.0
2009-09-16 06:26:00,1.5726,1.5728,1.57245,1.5725,41900000.0
2009-09-16 06:27:00,1.5726,1.5727,1.5726,1.5726,42200000.0
2009-09-16 06:28:00,1.5727,1.5727,1.5726,1.5727,34000000.0
2009-09-16 06:29:00,1.5727,1.5727,1.5727,1.5727,14400000.0
2009-09-16 06:30:00,1.57275,1.57275,1.5726,1.5726,18900000.0
2009-09-16 06:31:00,1.5727,1.5727,1.57245,1.5726,40900000.0
2009-09-16 06:32:00,1.5726,1.5727,1.5723,1.5724,40900000.0
2009-09-16 06:33:00,1.5724,1.5724,1.57215,1.57215,28600000.0
2009-09-16 06:34:00,1.57215,1.57225,1.5721,1.57225,19200000.0
2009-09-16 06:35:00,1.57225,1.57235,1.57215,1.57225,55700000.0
2009-09-16 06:36:00,1.57225,1.57225,1.57215,1.57215,28800000.0
2009-09-16 06:37:00,1.57215,1.57265,1.5721,1.57255,60100000.0
2009-09-16 06:38:00,1.5725,1.5726,1.5725,1.5726,20900000.0
2009-09-16 06:39:00,1.5725,1.5725,1.57215,1.5723,65000000.0
2009-09-16 06:40:00,1.5723,1.57255,1.57225,1.5725,80800000.0
2009-09-16 06:41:00,1.57255,1.57275,1.5725,1.5727,78100000.0
2009-09-16 06:42:00,1.5726,1.5729,1.5726,1.5728,98200000.0
2009-09-16 06:43:00,1.57275,1.5728,1.57255,1.5726,32000000.0
2009-09-16 06:44:00,1.5727,1.5727,1.5726,1.5726,12600000.0
2009-09-16 06:45:00,1.5726,1.5726,1.5725,1.57255,54400000.0
2009-09-16 06:46:00,1.5725,1.5729,1.5725,1.5728,63900000.0
2009-09-16 06:47:00,1.57285,1.5729,1.57265,1.5728,39300000.0
2009-09-16 06:48:00,1.5729,1.5729,1.5727,1.57275,18400000.0
2009-09-16 06:49:00,1.5729,1.5729,1.57275,1.5728,31800000.0
2009-09-16 06:50:00,1.5728,1.5728,1.57275,1.5728,25500000.0
2009-09-16 06:51:00,1.57275,1.5728,1.5725,1.57265,34400000.0
2009-09-16 06:52:00,1.57255,1.5726,1.5725,1.5726,11300000.0
2009-09-16 06:53:00,1.5726,1.57275,1.5725,1.57265,36700000.0
2009-09-16 06:54:00,1.57255,1.5726,1.5725,1.5726,36400000.0
2009-09-16 06:55:00,1.57265,1.5729,1.57265,1.57275,49800000.0
2009-09-16 06:56:00,1.57275,1.57275,1.57265,1.5727,9600000.0
2009-09-16 06:57:00,1.57265,1.57265,1.57265,1.57265,7200000.0
2009-09-16 06:58:00,1.5728,1.5729,1.5728,1.57285,25100000.0
2009-09-16 06:59:00,1.5728,1.57315,1.5726,1.5729,46200000.0
2009-09-16 07:00:00,1.573,1.57335,1.5729,1.57325,62800000.0
2009-09-16 07:01:00,1.57335,1.5735,1.5733,1.5735,62200000.0
2009-09-16 07:02:00,1.5735,1.57365,1.57345,1.57365,51200000.0
2009-09-16 07:03:00,1.5736,1.57375,1.5735,1.5737,75900000.0
2009-09-16 07:04:00,1.57335,1.5735,1.57325,1.57335,56000000.0
2009-09-16 07:05:00,1.57335,1.5736,1.5731,1.5734,86700000.0
2009-09-16 07:06:00,1.5734,1.5735,1.5732,1.57335,84400000.0
2009-09-16 07:07:00,1.57335,1.5735,1.5733,1.57335,22900000.0
2009-09-16 07:08:00,1.57335,1.57335,1.57315,1.5733,102400000.0
2009-09-16 07:09:00,1.5733,1.57355,1.5732,1.5735,81400000.0
2009-09-16 07:10:00,1.57345,1.5739,1.57345,1.5738,63200000.0
2009-09-16 07:11:00,1.5738,1.5738,1.5735,1.5736,68000000.0
2009-09-16 07:12:00,1.57365,1.57365,1.57345,1.5735,58400000.0
2009-09-16 07:13:00,1.5734,1.57355,1.5733,1.57355,72800000.0
2009-09-16 07:14:00,1.5736,1.5737,1.5736,1.5737,33200000.0
2009-09-16 07:15:00,1.57375,1.5738,1.57355,1.5736,36000000.0
2009-09-16 07:16:00,1.57365,1.5737,1.5734,1.5735,31100000.0
2009-09-16 07:17:00,1.5735,1.57365,1.57335,1.5736,39300000.0
2009-09-16 07:18:00,1.57355,1.574,1.5735,1.5739,52500000.0
2009-09-16 07:19:00,1.5739,1.5739,1.57355,1.5736,15600000.0
2009-09-16 07:20:00,1.57365,1.57365,1.57355,1.57365,21400000.0
2009-09-16 07:21:00,1.5736,1.5737,1.5736,1.57365,55600000.0
2009-09-16 07:22:00,1.5736,1.57365,1.5734,1.5735,32700000.0
2009-09-16 07:23:00,1.57355,1.57365,1.5735,1.5736,42400000.0
2009-09-16 07:24:00,1.5736,1.5736,1.57355,1.5736,16500000.0
2009-09-16 07:25:00,1.5736,1.5738,1.57345,1.5736,48800000.0
2009-09-16 07:26:00,1.57365,1.57365,1.57355,1.5736,18300000.0
2009-09-16 07:27:00,1.5736,1.57385,1.5735,1.5737,31200000.0
2009-09-16 07:28:00,1.5737,1.5738,1.5737,1.5738,10800000.0
2009-09-16 07:29:00,1.57385,1.57385,1.5734,1.57355,22700000.0
2009-09-16 07:30:00,1.57355,1.57365,1.5735,1.5735,53400000.0
2009-09-16 07:31:00,1.5735,1.57375,1.5733,1.57335,73500000.0
2009-09-16 07:32:00,1.5734,1.5735,1.57315,1.5732,20800000.0
2009-09-16 07:33:00,1.57305,1.5733,1.5729,1.57325,52300000.0
2009-09-16 07:34:00,1.57325,1.57325,1.573,1.57305,83200000.0
2009-09-16 07:35:00,1.5731,1.5731,1.57295,1.573,28500000.0
2009-09-16 07:36:00,1.573,1.57315,1.57295,1.5731,19700000.0
2009-09-16 07:37:00,1.5731,1.5732,1.57305,1.57315,10300000.0
2009-09-16 07:38:00,1.57315,1.57325,1.5731,1.5731,20000000.0
2009-09-16 07:39:00,1.5731,1.57315,1.573,1.5731,61700000.0
2009-09-16 07:40:00,1.5731,1.5733,1.573,1.5731,31000000.0
2009-09-16 07:41:00,1.5731,1.5732,1.57275,1.5731,113900000.0
2009-09-16 07:42:00,1.57315,1.5734,1.57315,1.5734,83100000.0
2009-09-16 07:43:00,1.5735,1.5739,1.57345,1.5738,83800000.0
2009-09-16 07:44:00,1.57385,1.5741,1.5735,1.57355,87500000.0
2009-09-16 07:45:00,1.57355,1.5737,1.5733,1.5733,86200000.0
2009-09-16 07:46:00,1.5733,1.57345,1.57285,1.573,156100000.0
2009-09-16 07:47:00,1.573,1.57315,1.57285,1.57305,109500000.0
2009-09-16 07:48:00,1.57305,1.5732,1.5729,1.57295,84300000.0
2009-09-16 07:49:00,1.57295,1.5735,1.5729,1.5735,91400000.0
2009-09-16 07:50:00,1.57345,1.5736,1.5731,1.5733,109400000.0
2009-09-16 07:51:00,1.5733,1.57345,1.57325,1.57325,64000000.0
2009-09-16 07:52:00,1.57325,1.57325,1.5728,1.5729,93700000.0
2009-09-16 07:53:00,1.5729,1.5731,1.57285,1.57295,25700000.0
2009-09-16 07:54:00,1.573,1.5732,1.5727,1.5728,69500000.0
2009-09-16 07:55:00,1.57275,1.57295,1.57275,1.5728,68700000.0
2009-09-16 07:56:00,1.5728,1.57325,1.5727,1.573,103000000.0
2009-09-16 07:57:00,1.573,1.573,1.57265,1.57265,63800000.0
2009-09-16 07:58:00,1.5727,1.5728,1.57225,1.57225,128900000.0
2009-09-16 07:59:00,1.57235,1.5727,1.57225,1.57265,124600000.0
2009-09-16 08:00:00,1.57265,1.57285,1.57245,1.57275,126700000.0
2009-09-16 08:01:00,1.57275,1.57315,1.57255,1.5731,250900000.0
2009-09-16 08:02:00,1.57315,1.57315,1.5728,1.5729,189100000.0
2009-09-16 08:03:00,1.57295,1.5731,1.5729,1.573,202800000.0
2009-09-16 08:04:00,1.573,1.5731,1.5729,1.57295,205600000.0
2009-09-16 08:05:00,1.57295,1.5731,1.57285,1.5729,211100000.0
2009-09-16 08:06:00,1.5729,1.5731,1.57265,1.573,148600000.0
2009-09-16 08:07:00,1.5731,1.5736,1.57295,1.57355,156300000.0
2009-09-16 08:08:00,1.57355,1.57355,1.5734,1.57355,116900000.0
2009-09-16 08:09:00,1.57355,1.5737,1.57315,1.57315,136400000.0
2009-09-16 08:10:00,1.5733,1.5735,1.5731,1.5732,308000000.0
2009-09-16 08:11:00,1.5732,1.57325,1.57295,1.5731,238300000.0
2009-09-16 08:12:00,1.5731,1.5732,1.5729,1.5729,171200000.0
2009-09-16 08:13:00,1.57285,1.5731,1.57275,1.5731,304600000.0
2009-09-16 08:14:00,1.57315,1.5735,1.57305,1.5732,242500000.0
2009-09-16 08:15:00,1.5732,1.57335,1.57315,1.5732,151100000.0
2009-09-16 08:16:00,1.5732,1.5733,1.5731,1.5733,228400000.0
2009-09-16 08:17:00,1.5733,1.5733,1.57265,1.57265,225000000.0
2009-09-16 08:18:00,1.57265,1.57295,1.57245,1.57255,157100000.0
2009-09-16 08:19:00,1.57255,1.57315,1.57255,1.57315,273500000.0
2009-09-16 08:20:00,1.5732,1.57325,1.57275,1.5729,298800000.0
2009-09-16 08:21:00,1.573,1.573,1.5726,1.5727,188400000.0
2009-09-16 08:22:00,1.5727,1.5727,1.5723,1.5724,228200000.0
2009-09-16 08:23:00,1.5724,1.5726,1.5722,1.57225,199000000.0
2009-09-16 08:24:00,1.57225,1.57245,1.5722,1.57245,82400000.0
2009-09-16 08:25:00,1.5724,1.57245,1.57165,1.5717,204400000.0
2009-09-16 08:26:00,1.5718,1.57225,1.57155,1.57195,269300000.0
2009-09-16 08:27:00,1.5719,1.57235,1.57185,1.5722,86200000.0
2009-09-16 08:28:00,1.5722,1.5726,1.57215,1.57255,83200000.0
2009-09-16 08:29:00,1.5725,1.57265,1.57215,1.57245,194100000.0
2009-09-16 08:30:00,1.57245,1.5727,1.57235,1.57245,207600000.0
2009-09-16 08:31:00,1.57245,1.57275,1.57245,1.5727,117900000.0
2009-09-16 08:32:00,1.5727,1.5727,1.5721,1.5722,233800000.0
2009-09-16 08:33:00,1.5722,1.57275,1.57195,1.57265,173200000.0
2009-09-16 08:34:00,1.57265,1.57285,1.5721,1.57225,185400000.0
2009-09-16 08:35:00,1.57225,1.57265,1.57225,1.57255,157800000.0
2009-09-16 08:36:00,1.5726,1.57295,1.57245,1.57245,152600000.0
2009-09-16 08:37:00,1.5724,1.5725,1.5721,1.57225,49600000.0
2009-09-16 08:38:00,1.57215,1.57245,1.57215,1.57245,61400000.0
2009-09-16 08:39:00,1.5724,1.57245,1.5722,1.5724,93300000.0
2009-09-16 08:40:00,1.5724,1.5724,1.5722,1.57235,84500000.0
2009-09-16 08:41:00,1.57225,1.57235,1.57195,1.57205,95500000.0
2009-09-16 08:42:00,1.57205,1.5722,1.5719,1.5722,158800000.0
2009-09-16 08:43:00,1.5723,1.57255,1.57195,1.5724,251600000.0
2009-09-16 08:44:00,1.5723,1.57255,1.57215,1.57245,162000000.0
2009-09-16 08:45:00,1.57245,1.5726,1.5723,1.57235,60500000.0
2009-09-16 08:46:00,1.57235,1.5726,1.5721,1.5725,108700000.0
2009-09-16 08:47:00,1.57255,1.5729,1.5725,1.5728,65100000.0
2009-09-16 08:48:00,1.5728,1.57325,1.57275,1.57285,81700000.0
2009-09-16 08:49:00,1.5728,1.5728,1.5723,1.5723,86300000.0
2009-09-16 08:50:00,1.5723,1.573,1.57225,1.573,156300000.0
2009-09-16 08:51:00,1.5729,1.5734,1.5729,1.57295,113000000.0
2009-09-16 08:52:00,1.5731,1.5731,1.57295,1.5731,50900000.0
2009-09-16 08:53:00,1.5731,1.57345,1.57295,1.5734,142900000.0
2009-09-16 08:54:00,1.5733,1.5736,1.5733,1.5734,166700000.0
2009-09-16 08:55:00,1.5734,1.5734,1.57305,1.5731,160500000.0
2009-09-16 08:56:00,1.5731,1.5733,1.5731,1.5732,32200000.0
2009-09-16 08:57:00,1.5732,1.5733,1.57315,1.5733,19600000.0
2009-09-16 08:58:00,1.5733,1.5733,1.57285,1.573,107500000.0
2009-09-16 08:59:00,1.57295,1.5736,1.57295,1.57305,280600000.0
2009-09-16 09:00:00,1.57305,1.5733,1.57245,1.5725,292100000.0
2009-09-16 09:01:00,1.57245,1.5731,1.57245,1.5731,224200000.0
2009-09-16 09:02:00,1.5731,1.57365,1.5731,1.57355,117800000.0
2009-09-16 09:03:00,1.5735,1.5735,1.5728,1.57305,210900000.0
2009-09-16 09:04:00,1.5731,1.57315,1.5726,1.5727,179500000.0
2009-09-16 09:05:00,1.57275,1.57295,1.57265,1.5729,313800000.0
2009-09-16 09:06:00,1.5729,1.57295,1.5727,1.57295,224700000.0
2009-09-16 09:07:00,1.57295,1.57295,1.5724,1.57245,286400000.0
2009-09-16 09:08:00,1.57245,1.57265,1.5724,1.5725,239700000.0
2009-09-16 09:09:00,1.5725,1.57255,1.57215,1.57215,301800000.0
2009-09-16 09:10:00,1.5722,1.5723,1.5716,1.57195,331100000.0
2009-09-16 09:11:00,1.5721,1.5727,1.57205,1.57215,295800000.0
2009-09-16 09:12:00,1.5721,1.5729,1.5721,1.5727,325100000.0
2009-09-16 09:13:00,1.5726,1.5729,1.5724,1.5729,156100000.0
2009-09-16 09:14:00,1.57285,1.57305,1.57235,1.57265,260100000.0
2009-09-16 09:15:00,1.57265,1.57325,1.57255,1.5728,195800000.0
2009-09-16 09:16:00,1.5728,1.5734,1.5728,1.57325,60000000.0
2009-09-16 09:17:00,1.57315,1.5732,1.5727,1.57275,165000000.0
2009-09-16 09:18:00,1.5728,1.5732,1.57265,1.57295,139400000.0
2009-09-16 09:19:00,1.57305,1.5733,1.57285,1.57285,147800000.0
2009-09-16 09:20:00,1.5729,1.57325,1.57285,1.57325,118100000.0
2009-09-16 09:21:00,1.57315,1.57365,1.57295,1.57325,252500000.0
2009-09-16 09:22:00,1.57325,1.5737,1.5731,1.57365,347700000.0
2009-09-16 09:23:00,1.57365,1.5737,1.57265,1.57285,229900000.0
2009-09-16 09:24:00,1.57285,1.57325,1.5726,1.5726,339500000.0
2009-09-16 09:25:00,1.57255,1.57325,1.57245,1.5731,233100000.0
2009-09-16 09:26:00,1.57315,1.57335,1.57265,1.57315,238300000.0
2009-09-16 09:27:00,1.57315,1.57315,1.5721,1.5721,424300000.0
2009-09-16 09:28:00,1.5721,1.57235,1.57195,1.57215,89700000.0
2009-09-16 09:29:00,1.57215,1.5725,1.57195,1.57225,199400000.0
2009-09-16 09:30:00,1.57225,1.57255,1.57195,1.5723,234000000.0
2009-09-16 09:31:00,1.57235,1.57235,1.5721,1.57235,117800000.0
2009-09-16 09:32:00,1.57235,1.57235,1.57205,1.57225,125800000.0
2009-09-16 09:33:00,1.57225,1.5729,1.57225,1.57285,242300000.0
2009-09-16 09:34:00,1.5727,1.573,1.57245,1.5727,247400000.0
2009-09-16 09:35:00,1.5727,1.5727,1.57225,1.5725,160200000.0
2009-09-16 09:36:00,1.5725,1.5725,1.57235,1.57235,150700000.0
2009-09-16 09:37:00,1.57235,1.5728,1.5722,1.5727,252900000.0
2009-09-16 09:38:00,1.5729,1.57335,1.5729,1.573,171700000.0
2009-09-16 09:39:00,1.57295,1.57305,1.5727,1.5728,254200000.0
2009-09-16 09:40:00,1.57285,1.57285,1.57255,1.57265,78800000.0
2009-09-16 09:41:00,1.5726,1.57295,1.5723,1.57265,333400000.0
2009-09-16 09:42:00,1.57265,1.573,1.57265,1.573,174800000.0
2009-09-16 09:43:00,1.5729,1.57315,1.5728,1.57295,167300000.0
2009-09-16 09:44:00,1.5729,1.5731,1.57285,1.573,51300000.0
2009-09-16 09:45:00,1.573,1.57305,1.5727,1.57305,75400000.0
2009-09-16 09:46:00,1.57305,1.5735,1.5729,1.57335,158100000.0
2009-09-16 09:47:00,1.57335,1.57365,1.57295,1.573,97600000.0
2009-09-16 09:48:00,1.5731,1.5736,1.5731,1.57315,116500000.0
2009-09-16 09:49:00,1.57315,1.5733,1.57305,1.5732,73100000.0
2009-09-16 09:50:00,1.5733,1.5734,1.5731,1.57325,64900000.0
2009-09-16 09:51:00,1.5733,1.5733,1.57295,1.5731,83700000.0
2009-09-16 09:52:00,1.5731,1.5731,1.5725,1.5726,164100000.0
2009-09-16 09:53:00,1.57255,1.573,1.57245,1.57265,167900000.0
2009-09-16 09:54:00,1.57265,1.5729,1.57235,1.5726,198100000.0
2009-09-16 09:55:00,1.5727,1.5731,1.5726,1.57275,165000000.0
2009-09-16 09:56:00,1.57265,1.5729,1.5724,1.5725,262700000.0
2009-09-16 09:57:00,1.5724,1.57265,1.57215,1.57235,357600000.0
2009-09-16 09:58:00,1.5724,1.57245,1.57215,1.57225,185400000.0
2009-09-16 09:59:00,1.57225,1.57265,1.572,1.57235,330200000.0
2009-09-16 10:00:00,1.57235,1.5725,1.57205,1.5725,147400000.0
2009-09-16 10:01:00,1.57235,1.5725,1.5721,1.5723,307900000.0
2009-09-16 10:02:00,1.5722,1.57235,1.5719,1.5721,119700000.0
2009-09-16 10:03:00,1.57205,1.57235,1.57185,1.57225,129000000.0
2009-09-16 10:04:00,1.57225,1.57245,1.57215,1.57235,121600000.0
2009-09-16 10:05:00,1.57235,1.5728,1.5723,1.57255,168100000.0
2009-09-16 10:06:00,1.57255,1.57325,1.57255,1.57305,250700000.0
2009-09-16 10:07:00,1.573,1.5732,1.57275,1.5728,189500000.0
2009-09-16 10:08:00,1.5728,1.5731,1.5728,1.573,210100000.0
2009-09-16 10:09:00,1.573,1.5733,1.5729,1.5733,78300000.0
2009-09-16 10:10:00,1.57325,1.57325,1.57285,1.573,101800000.0
2009-09-16 10:11:00,1.573,1.573,1.5728,1.5729,120400000.0
2009-09-16 10:12:00,1.57295,1.573,1.5727,1.57275,83300000.0
2009-09-16 10:13:00,1.57285,1.57295,1.5722,1.5725,252400000.0
2009-09-16 10:14:00,1.5725,1.57285,1.57245,1.57275,185700000.0
2009-09-16 10:15:00,1.57285,1.5729,1.57235,1.5725,124000000.0
2009-09-16 10:16:00,1.57255,1.5728,1.5724,1.57265,131700000.0
2009-09-16 10:17:00,1.57265,1.57325,1.57265,1.57295,76400000.0
2009-09-16 10:18:00,1.5728,1.57285,1.5722,1.5723,102800000.0
2009-09-16 10:19:00,1.5723,1.5723,1.57185,1.5721,119800000.0
2009-09-16 10:20:00,1.57205,1.57225,1.57165,1.5718,194200000.0
2009-09-16 10:21:00,1.5718,1.5718,1.57145,1.57145,41400000.0
2009-09-16 10:22:00,1.5715,1.5717,1.5715,1.57165,64700000.0
2009-09-16 10:23:00,1.57165,1.57165,1.5712,1.5712,66700000.0
2009-09-16 10:24:00,1.5712,1.57145,1.5711,1.57125,75300000.0
2009-09-16 10:25:00,1.5713,1.5714,1.5708,1.571,188000000.0
2009-09-16 10:26:00,1.5709,1.5711,1.57075,1.57085,138700000.0
2009-09-16 10:27:00,1.5709,1.57105,1.57065,1.5707,133100000.0
2009-09-16 10:28:00,1.5707,1.5708,1.5704,1.5706,129400000.0
2009-09-16 10:29:00,1.57055,1.5706,1.5704,1.5706,142100000.0
2009-09-16 10:30:00,1.57055,1.57085,1.5705,1.5707,275900000.0
2009-09-16 10:31:00,1.5707,1.571,1.5707,1.57075,182300000.0
2009-09-16 10:32:00,1.5708,1.57095,1.5707,1.5708,127200000.0
2009-09-16 10:33:00,1.57095,1.5712,1.57075,1.5712,147500000.0
2009-09-16 10:34:00,1.5712,1.5712,1.57085,1.571,215100000.0
2009-09-16 10:35:00,1.571,1.57115,1.5705,1.57055,336500000.0
2009-09-16 10:36:00,1.57045,1.57065,1.5704,1.57065,297500000.0
2009-09-16 10:37:00,1.57055,1.57105,1.57055,1.5707,215500000.0
2009-09-16 10:38:00,1.57075,1.57105,1.57065,1.5709,213400000.0
2009-09-16 10:39:00,1.57085,1.57085,1.57035,1.5707,197000000.0
2009-09-16 10:40:00,1.57075,1.571,1.57045,1.5706,166300000.0
2009-09-16 10:41:00,1.5706,1.57095,1.5705,1.57065,250200000.0
2009-09-16 10:42:00,1.57075,1.5708,1.57045,1.5706,248900000.0
2009-09-16 10:43:00,1.5705,1.5706,1.5705,1.57055,122600000.0
2009-09-16 10:44:00,1.57055,1.57055,1.57035,1.5704,204000000.0
2009-09-16 10:45:00,1.5704,1.57045,1.57015,1.5702,283800000.0
2009-09-16 10:46:00,1.5703,1.57035,1.56985,1.56995,325400000.0
2009-09-16 10:47:00,1.56995,1.5706,1.56985,1.5706,388900000.0
2009-09-16 10:48:00,1.57065,1.57065,1.5703,1.57055,307600000.0
2009-09-16 10:49:00,1.5707,1.57085,1.5705,1.5705,196400000.0
2009-09-16 10:50:00,1.5706,1.5706,1.57045,1.57055,242300000.0
2009-09-16 10:51:00,1.57055,1.57055,1.57025,1.57025,180400000.0
2009-09-16 10:52:00,1.5704,1.5704,1.57015,1.5704,116600000.0
2009-09-16 10:53:00,1.5704,1.5708,1.57035,1.5707,130100000.0
2009-09-16 10:54:00,1.5706,1.5707,1.5703,1.57035,158900000.0
2009-09-16 10:55:00,1.5704,1.5705,1.57025,1.57035,110400000.0
2009-09-16 10:56:00,1.5703,1.57045,1.57015,1.5702,286700000.0
2009-09-16 10:57:00,1.57025,1.57035,1.5701,1.5701,215600000.0
2009-09-16 10:58:00,1.5701,1.57065,1.5701,1.5706,228800000.0
2009-09-16 10:59:00,1.57055,1.5714,1.5704,1.5707,431300000.0
2009-09-16 11:00:00,1.57075,1.57095,1.57055,1.5706,173900000.0
2009-09-16 11:01:00,1.5706,1.5707,1.57025,1.5703,274400000.0
2009-09-16 11:02:00,1.57025,1.5703,1.5699,1.5699,494600000.0
2009-09-16 11:03:00,1.56995,1.5702,1.5694,1.5695,274900000.0
2009-09-16 11:04:00,1.56955,1.57015,1.5692,1.56935,235800000.0
2009-09-16 11:05:00,1.5693,1.5694,1.56875,1.5694,207300000.0
2009-09-16 11:06:00,1.5694,1.5695,1.5692,1.5693,126800000.0
2009-09-16 11:07:00,1.56925,1.5693,1.56885,1.569,114100000.0
2009-09-16 11:08:00,1.569,1.569,1.567,1.5682,288100000.0
2009-09-16 11:09:00,1.56825,1.5683,1.56725,1.56755,399700000.0
2009-09-16 11:10:00,1.56755,1.56815,1.5675,1.56805,185500000.0
2009-09-16 11:11:00,1.56805,1.5686,1.56795,1.56835,166900000.0
2009-09-16 11:12:00,1.5684,1.5684,1.5677,1.56795,343100000.0
2009-09-16 11:13:00,1.56795,1.5681,1.5679,1.568,173500000.0
2009-09-16 11:14:00,1.56805,1.5684,1.56785,1.56825,120400000.0
2009-09-16 11:15:00,1.5682,1.5684,1.5682,1.5684,178500000.0
2009-09-16 11:16:00,1.5684,1.56865,1.5683,1.56855,168900000.0
2009-09-16 11:17:00,1.56845,1.56895,1.5683,1.56885,188600000.0
2009-09-16 11:18:00,1.56875,1.5688,1.5683,1.5684,166400000.0
2009-09-16 11:19:00,1.5684,1.5684,1.56795,1.56815,123300000.0
2009-09-16 11:20:00,1.56815,1.56855,1.56815,1.5685,47800000.0
2009-09-16 11:21:00,1.5685,1.56865,1.56825,1.56855,112800000.0
2009-09-16 11:22:00,1.56855,1.56895,1.56835,1.56845,106500000.0
2009-09-16 11:23:00,1.56845,1.5688,1.56835,1.5687,150500000.0
2009-09-16 11:24:00,1.5686,1.5689,1.56845,1.5688,88100000.0
2009-09-16 11:25:00,1.56875,1.56905,1.56865,1.56885,101400000.0
2009-09-16 11:26:00,1.56885,1.56895,1.56845,1.5688,170800000.0
2009-09-16 11:27:00,1.56885,1.569,1.568,1.568,167300000.0
2009-09-16 11:28:00,1.56795,1.56805,1.5676,1.56775,115800000.0
2009-09-16 11:29:00,1.5677,1.568,1.5677,1.568,71300000.0
2009-09-16 11:30:00,1.5681,1.56825,1.568,1.568,106700000.0
2009-09-16 11:31:00,1.568,1.56865,1.568,1.56865,113600000.0
2009-09-16 11:32:00,1.56865,1.5687,1.5682,1.5682,102500000.0
2009-09-16 11:33:00,1.5682,1.56835,1.5678,1.56825,190600000.0
2009-09-16 11:34:00,1.56825,1.56855,1.56815,1.56825,90000000.0
2009-09-16 11:35:00,1.5682,1.56825,1.56775,1.5679,100000000.0
2009-09-16 11:36:00,1.56785,1.56855,1.56785,1.56855,185700000.0
2009-09-16 11:37:00,1.5687,1.569,1.56825,1.5683,302200000.0
2009-09-16 11:38:00,1.5683,1.5687,1.5683,1.56835,114500000.0
2009-09-16 11:39:00,1.5683,1.5683,1.5679,1.56825,184100000.0
2009-09-16 11:40:00,1.56825,1.56825,1.56785,1.56785,169800000.0
2009-09-16 11:41:00,1.56785,1.5679,1.5677,1.56775,45300000.0
2009-09-16 11:42:00,1.5678,1.56785,1.5674,1.5675,40900000.0
2009-09-16 11:43:00,1.56755,1.5677,1.5673,1.56735,181200000.0
2009-09-16 11:44:00,1.5674,1.5677,1.5674,1.5677,79200000.0
2009-09-16 11:45:00,1.5677,1.5677,1.5675,1.5677,72400000.0
2009-09-16 11:46:00,1.5677,1.56785,1.5676,1.56775,118200000.0
2009-09-16 11:47:00,1.5678,1.5679,1.56735,1.56735,133700000.0
2009-09-16 11:48:00,1.5673,1.56775,1.56725,1.5676,89800000.0
2009-09-16 11:49:00,1.5676,1.56785,1.5676,1.56765,150100000.0
2009-09-16 11:50:00,1.5677,1.5679,1.56735,1.56735,106700000.0
2009-09-16 11:51:00,1.56735,1.5674,1.56725,1.5674,53000000.0
2009-09-16 11:52:00,1.56745,1.5675,1.567,1.567,179510000.0
2009-09-16 11:53:00,1.567,1.567,1.567,1.567,82600000.0
2009-09-16 11:54:00,1.567,1.5672,1.567,1.567,76340000.0
2009-09-16 11:55:00,1.567,1.567,1.567,1.567,49560000.0
2009-09-16 11:56:00,1.567,1.567,1.567,1.567,46830000.0
2009-09-16 11:57:00,1.567,1.56705,1.567,1.567,106110000.0
2009-09-16 11:58:00,1.567,1.5673,1.567,1.5672,121430000.0
2009-09-16 11:59:00,1.5671,1.5675,1.5671,1.5675,24100000.0
2009-09-16 12:00:00,1.56745,1.56755,1.5673,1.5673,34700000.0
2009-09-16 12:01:00,1.5674,1.5678,1.56725,1.56765,87800000.0
2009-09-16 12:02:00,1.56775,1.5678,1.5675,1.5676,29800000.0
2009-09-16 12:03:00,1.56755,1.5676,1.56745,1.56745,43400000.0
2009-09-16 12:04:00,1.56745,1.56745,1.567,1.5671,347290000.0
2009-09-16 12:05:00,1.5671,1.56755,1.56705,1.5674,48900000.0
2009-09-16 12:06:00,1.5675,1.56765,1.5675,1.5676,66400000.0
2009-09-16 12:07:00,1.5676,1.56775,1.5675,1.5676,66700000.0
2009-09-16 12:08:00,1.5676,1.5678,1.5676,1.5678,30400000.0
2009-09-16 12:09:00,1.56775,1.5681,1.5676,1.5681,103400000.0
2009-09-16 12:10:00,1.568,1.568,1.5676,1.5677,48100000.0
2009-09-16 12:11:00,1.5677,1.5678,1.5676,1.56765,32900000.0
2009-09-16 12:12:00,1.5677,1.5677,1.5673,1.56735,79500000.0
2009-09-16 12:13:00,1.56735,1.5679,1.56735,1.5678,38900000.0
2009-09-16 12:14:00,1.5678,1.56815,1.5672,1.56725,216400000.0
2009-09-16 12:15:00,1.56735,1.56835,1.56725,1.5683,229200000.0
2009-09-16 12:16:00,1.5684,1.5684,1.56805,1.56825,111800000.0
2009-09-16 12:17:00,1.56825,1.5685,1.56815,1.5685,94700000.0
2009-09-16 12:18:00,1.5685,1.5686,1.56795,1.5681,160600000.0
2009-09-16 12:19:00,1.56805,1.5682,1.5679,1.56815,135200000.0
2009-09-16 12:20:00,1.56815,1.5683,1.56795,1.56805,79400000.0
2009-09-16 12:21:00,1.56805,1.56805,1.5677,1.5677,81200000.0
2009-09-16 12:22:00,1.56775,1.56795,1.56775,1.56785,43400000.0
2009-09-16 12:23:00,1.56775,1.56785,1.56775,1.56785,18000000.0
2009-09-16 12:24:00,1.56775,1.56795,1.56775,1.56785,38700000.0
2009-09-16 12:25:00,1.56785,1.56815,1.56785,1.56805,30000000.0
2009-09-16 12:26:00,1.5681,1.56815,1.56745,1.5676,96500000.0
2009-09-16 12:27:00,1.5676,1.56775,1.5674,1.56745,214000000.0
2009-09-16 12:28:00,1.5675,1.5679,1.5675,1.56785,53400000.0
2009-09-16 12:29:00,1.56785,1.5679,1.56775,1.5678,35000000.0
2009-09-16 12:30:00,1.5679,1.568,1.5677,1.5679,47700000.0
2009-09-16 12:31:00,1.5679,1.56795,1.5677,1.5678,43300000.0
2009-09-16 12:32:00,1.5677,1.5678,1.56755,1.56775,91100000.0
2009-09-16 12:33:00,1.5679,1.5679,1.56775,1.56775,34900000.0
2009-09-16 12:34:00,1.56785,1.5679,1.5676,1.56765,46500000.0
2009-09-16 12:35:00,1.56765,1.5678,1.56755,1.56755,60100000.0
2009-09-16 12:36:00,1.56755,1.56775,1.5673,1.5673,105000000.0
2009-09-16 12:37:00,1.56735,1.5675,1.56735,1.5675,36600000.0
2009-09-16 12:38:00,1.5675,1.5675,1.5674,1.5675,23500000.0
2009-09-16 12:39:00,1.5675,1.5675,1.56735,1.5674,36200000.0
2009-09-16 12:40:00,1.56735,1.5674,1.56735,1.56735,27800000.0
2009-09-16 12:41:00,1.56735,1.56745,1.56735,1.56735,41300000.0
2009-09-16 12:42:00,1.56735,1.56735,1.5671,1.56725,30900000.0
2009-09-16 12:43:00,1.56725,1.56735,1.56725,1.56725,23600000.0
2009-09-16 12:44:00,1.5672,1.5676,1.5672,1.56755,110500000.0
2009-09-16 12:45:00,1.5674,1.5674,1.56725,1.56735,37800000.0
2009-09-16 12:46:00,1.5673,1.5673,1.567,1.5671,68240000.0
2009-09-16 12:47:00,1.5672,1.5675,1.567,1.5675,178420000.0
2009-09-16 12:48:00,1.56755,1.5676,1.56755,1.56755,8000000.0
2009-09-16 12:49:00,1.56755,1.56765,1.5674,1.56755,50300000.0
2009-09-16 12:50:00,1.56755,1.56755,1.5671,1.5672,34400000.0
2009-09-16 12:51:00,1.5671,1.5675,1.567,1.56735,99430000.0
2009-09-16 12:52:00,1.56745,1.5675,1.56725,1.5675,66300000.0
2009-09-16 12:53:00,1.5675,1.5676,1.567,1.5676,116300000.0
2009-09-16 12:54:00,1.5676,1.5676,1.5672,1.56755,105400000.0
2009-09-16 12:55:00,1.56755,1.56755,1.567,1.56705,205550000.0
2009-09-16 12:56:00,1.56715,1.56765,1.5671,1.56735,124000000.0
2009-09-16 12:57:00,1.56735,1.56775,1.56735,1.5677,75600000.0
2009-09-16 12:58:00,1.5677,1.568,1.5677,1.5679,118800000.0
2009-09-16 12:59:00,1.5679,1.5682,1.5677,1.5677,149600000.0
2009-09-16 13:00:00,1.56765,1.56775,1.5675,1.5677,202200000.0
2009-09-16 13:01:00,1.5677,1.56785,1.567,1.5671,136000000.0
2009-09-16 13:02:00,1.5671,1.56745,1.5671,1.56725,92700000.0
2009-09-16 13:03:00,1.56725,1.56735,1.567,1.567,146650000.0
2009-09-16 13:04:00,1.567,1.567,1.567,1.567,47850000.0
2009-09-16 13:05:00,1.567,1.567,1.567,1.567,40950000.0
2009-09-16 13:06:00,1.567,1.56715,1.56625,1.5666,122450000.0
2009-09-16 13:07:00,1.5667,1.56715,1.5666,1.56715,104800000.0
2009-09-16 13:08:00,1.56715,1.56715,1.56685,1.56705,71400000.0
2009-09-16 13:09:00,1.567,1.56705,1.56635,1.56635,94500000.0
2009-09-16 13:10:00,1.56645,1.56685,1.5663,1.56675,144300000.0
2009-09-16 13:11:00,1.5667,1.56675,1.5664,1.56675,83500000.0
2009-09-16 13:12:00,1.56675,1.5668,1.56625,1.56635,192200000.0
2009-09-16 13:13:00,1.56645,1.5666,1.56605,1.5666,128700000.0
2009-09-16 13:14:00,1.56665,1.5671,1.5665,1.56705,58200000.0
2009-09-16 13:15:00,1.56715,1.56745,1.56715,1.56745,68700000.0
2009-09-16 13:16:00,1.56745,1.568,1.56745,1.56775,130500000.0
2009-09-16 13:17:00,1.56775,1.56785,1.5673,1.56775,190000000.0
2009-09-16 13:18:00,1.56785,1.56845,1.56775,1.56825,211600000.0
2009-09-16 13:19:00,1.56825,1.56825,1.5677,1.56775,88500000.0
2009-09-16 13:20:00,1.5677,1.56795,1.5676,1.56795,122200000.0
2009-09-16 13:21:00,1.56795,1.56815,1.56785,1.5679,82400000.0
2009-09-16 13:22:00,1.5679,1.5683,1.5679,1.56815,44300000.0
2009-09-16 13:23:00,1.56805,1.56825,1.56795,1.5682,14500000.0
2009-09-16 13:24:00,1.56815,1.56815,1.568,1.568,72400000.0
2009-09-16 13:25:00,1.568,1.56815,1.568,1.568,161000000.0
2009-09-16 13:26:00,1.568,1.568,1.568,1.568,39000000.0
2009-09-16 13:27:00,1.568,1.568,1.568,1.568,27000000.0
2009-09-16 13:28:00,1.5679,1.5679,1.56735,1.5675,222400000.0
2009-09-16 13:29:00,1.56745,1.56765,1.56715,1.56715,185300000.0
2009-09-16 13:30:00,1.56715,1.56715,1.56655,1.56675,357200000.0
2009-09-16 13:31:00,1.56675,1.567,1.5665,1.5667,229300000.0
2009-09-16 13:32:00,1.5667,1.56725,1.5666,1.5668,292700000.0
2009-09-16 13:33:00,1.5668,1.5669,1.5666,1.5667,203500000.0
2009-09-16 13:34:00,1.56665,1.5672,1.56665,1.5672,114400000.0
2009-09-16 13:35:00,1.5672,1.5673,1.567,1.5672,196500000.0
2009-09-16 13:36:00,1.56725,1.56725,1.56715,1.56715,92800000.0
2009-09-16 13:37:00,1.56715,1.5674,1.5669,1.56705,171500000.0
2009-09-16 13:38:00,1.56705,1.56705,1.5665,1.56665,259200000.0
2009-09-16 13:39:00,1.56665,1.5669,1.5665,1.5668,331100000.0
2009-09-16 13:40:00,1.5668,1.5668,1.5666,1.56665,194500000.0
2009-09-16 13:41:00,1.56665,1.5671,1.56665,1.56685,216100000.0
2009-09-16 13:42:00,1.56685,1.56705,1.56665,1.5667,187400000.0
2009-09-16 13:43:00,1.5666,1.56665,1.5663,1.5665,93300000.0
2009-09-16 13:44:00,1.5665,1.5668,1.5663,1.56675,132600000.0
2009-09-16 13:45:00,1.5668,1.5669,1.56635,1.5665,340400000.0
2009-09-16 13:46:00,1.56655,1.5666,1.5663,1.56635,276900000.0
2009-09-16 13:47:00,1.5663,1.56655,1.5662,1.5664,122200000.0
2009-09-16 13:48:00,1.5664,1.5665,1.5661,1.56635,314200000.0
2009-09-16 13:49:00,1.56625,1.5669,1.56625,1.5668,433500000.0
2009-09-16 13:50:00,1.56685,1.5669,1.56665,1.5668,217600000.0
2009-09-16 13:51:00,1.5668,1.56695,1.56665,1.56685,305600000.0
2009-09-16 13:52:00,1.5668,1.56695,1.5667,1.5669,330000000.0
2009-09-16 13:53:00,1.56685,1.567,1.5668,1.5668,217900000.0
2009-09-16 13:54:00,1.5668,1.5671,1.5666,1.56675,219400000.0
2009-09-16 13:55:00,1.56675,1.56695,1.5667,1.56695,217700000.0
2009-09-16 13:56:00,1.56695,1.56695,1.5668,1.5669,273400000.0
2009-09-16 13:57:00,1.56695,1.56705,1.5669,1.56705,161800000.0
2009-09-16 13:58:00,1.5671,1.56735,1.56705,1.56725,161900000.0
2009-09-16 13:59:00,1.56725,1.5678,1.56725,1.5678,274600000.0
2009-09-16 14:00:00,1.5678,1.56805,1.5676,1.56795,140100000.0
2009-09-16 14:01:00,1.56805,1.56805,1.5678,1.56785,36100000.0
2009-09-16 14:02:00,1.5678,1.5678,1.56755,1.5676,69200000.0
2009-09-16 14:03:00,1.5677,1.56775,1.56695,1.5677,314600000.0
2009-09-16 14:04:00,1.56765,1.56765,1.5674,1.5675,276600000.0
2009-09-16 14:05:00,1.56755,1.5677,1.5675,1.56755,123700000.0
2009-09-16 14:06:00,1.56755,1.56775,1.56755,1.56765,194400000.0
2009-09-16 14:07:00,1.56765,1.5689,1.56765,1.56885,327600000.0
2009-09-16 14:08:00,1.56885,1.56925,1.56885,1.56895,104100000.0
2009-09-16 14:09:00,1.56895,1.5691,1.5689,1.56905,116000000.0
2009-09-16 14:10:00,1.56915,1.5692,1.56895,1.5691,160100000.0
2009-09-16 14:11:00,1.5691,1.56945,1.56905,1.56945,127000000.0
2009-09-16 14:12:00,1.56945,1.5696,1.56945,1.5695,113400000.0
2009-09-16 14:13:00,1.56955,1.57065,1.56955,1.5697,366800000.0
2009-09-16 14:14:00,1.5698,1.5698,1.5694,1.56975,400300000.0
2009-09-16 14:15:00,1.56965,1.5699,1.569,1.5692,303100000.0
2009-09-16 14:16:00,1.5692,1.56935,1.5686,1.5687,330800000.0
2009-09-16 14:17:00,1.5687,1.5692,1.56855,1.5692,166800000.0
2009-09-16 14:18:00,1.56905,1.5698,1.56905,1.5697,376600000.0
2009-09-16 14:19:00,1.5697,1.56995,1.56955,1.5697,391900000.0
2009-09-16 14:20:00,1.5697,1.5701,1.5695,1.5701,338000000.0
2009-09-16 14:21:00,1.5701,1.5708,1.5701,1.5708,359100000.0
2009-09-16 14:22:00,1.5709,1.57125,1.57015,1.57055,429500000.0
2009-09-16 14:23:00,1.57055,1.57065,1.5698,1.57,294800000.0
2009-09-16 14:24:00,1.5699,1.57045,1.5697,1.5697,335400000.0
2009-09-16 14:25:00,1.5697,1.57025,1.5696,1.56985,412100000.0
2009-09-16 14:26:00,1.56985,1.5699,1.56955,1.56955,408500000.0
2009-09-16 14:27:00,1.56955,1.5697,1.56945,1.5696,382100000.0
2009-09-16 14:28:00,1.5696,1.57005,1.56955,1.57005,296400000.0
2009-09-16 14:29:00,1.56995,1.56995,1.5692,1.5696,305000000.0
2009-09-16 14:30:00,1.56935,1.56935,1.5671,1.56815,613800000.0
2009-09-16 14:31:00,1.56805,1.56885,1.56765,1.56865,497100000.0
2009-09-16 14:32:00,1.56855,1.5687,1.5671,1.5672,205100000.0
2009-09-16 14:33:00,1.5672,1.56735,1.5652,1.56605,314800000.0
2009-09-16 14:34:00,1.566,1.56725,1.56595,1.5664,474800000.0
2009-09-16 14:35:00,1.5664,1.5669,1.56635,1.56655,303300000.0
2009-09-16 14:36:00,1.56655,1.5668,1.56605,1.56635,312600000.0
2009-09-16 14:37:00,1.56635,1.56675,1.56555,1.56625,399100000.0
2009-09-16 14:38:00,1.5662,1.5663,1.5656,1.5661,441300000.0
2009-09-16 14:39:00,1.5661,1.5664,1.56585,1.56635,214200000.0
2009-09-16 14:40:00,1.5663,1.5668,1.5663,1.56665,406300000.0
2009-09-16 14:41:00,1.5665,1.56665,1.5663,1.56665,308700000.0
2009-09-16 14:42:00,1.56665,1.56665,1.56635,1.56645,449900000.0
2009-09-16 14:43:00,1.5664,1.56685,1.56625,1.5666,204800000.0
2009-09-16 14:44:00,1.56665,1.5674,1.56665,1.5673,133000000.0
2009-09-16 14:45:00,1.5673,1.56775,1.5667,1.567,343600000.0
2009-09-16 14:46:00,1.567,1.56795,1.56645,1.5679,303900000.0
2009-09-16 14:47:00,1.5679,1.56855,1.56765,1.56815,268300000.0
2009-09-16 14:48:00,1.5683,1.5686,1.56775,1.5679,132700000.0
2009-09-16 14:49:00,1.5679,1.5687,1.5678,1.5681,294600000.0
2009-09-16 14:50:00,1.5681,1.5684,1.56765,1.56805,329000000.0
2009-09-16 14:51:00,1.568,1.5684,1.56795,1.56825,240600000.0
2009-09-16 14:52:00,1.5682,1.56835,1.56785,1.56815,296500000.0
2009-09-16 14:53:00,1.56815,1.56835,1.5678,1.56805,360000000.0
2009-09-16 14:54:00,1.56805,1.5685,1.5676,1.5676,378300000.0
2009-09-16 14:55:00,1.56755,1.56765,1.5669,1.567,326500000.0
2009-09-16 14:56:00,1.567,1.5673,1.56695,1.56705,312100000.0
2009-09-16 14:57:00,1.5669,1.5671,1.56675,1.5669,247400000.0
2009-09-16 14:58:00,1.5669,1.5669,1.5662,1.56645,467500000.0
2009-09-16 14:59:00,1.56645,1.56665,1.56425,1.56435,575600000.0
2009-09-16 15:00:00,1.56425,1.56685,1.56395,1.5662,479300000.0
2009-09-16 15:01:00,1.5662,1.56695,1.566,1.5666,248900000.0
2009-09-16 15:02:00,1.5666,1.56795,1.5666,1.56795,271200000.0
2009-09-16 15:03:00,1.5679,1.56845,1.56785,1.56835,488800000.0
2009-09-16 15:04:00,1.56835,1.5689,1.5681,1.5686,406700000.0
2009-09-16 15:05:00,1.5686,1.56885,1.5681,1.56845,485600000.0
2009-09-16 15:06:00,1.56845,1.56905,1.5683,1.56875,358200000.0
2009-09-16 15:07:00,1.56875,1.56895,1.5682,1.56825,424900000.0
2009-09-16 15:08:00,1.56825,1.5691,1.56825,1.5685,512700000.0
2009-09-16 15:09:00,1.56855,1.56855,1.56785,1.568,471400000.0
2009-09-16 15:10:00,1.56795,1.5689,1.56785,1.5686,353700001.0
2009-09-16 15:11:00,1.5686,1.56875,1.56795,1.568,462500000.0
2009-09-16 15:12:00,1.568,1.5683,1.56785,1.5682,444300000.0
2009-09-16 15:13:00,1.56815,1.5689,1.5681,1.5686,341000000.0
2009-09-16 15:14:00,1.56855,1.56895,1.56825,1.5683,694300000.0
2009-09-16 15:15:00,1.5682,1.56885,1.5675,1.5683,687200000.0
2009-09-16 15:16:00,1.5683,1.5685,1.5678,1.5685,871700000.0
2009-09-16 15:17:00,1.5685,1.56935,1.5684,1.56865,697000000.0
2009-09-16 15:18:00,1.5687,1.56895,1.5685,1.5687,217500000.0
2009-09-16 15:19:00,1.5687,1.56915,1.5684,1.5686,340700000.0
2009-09-16 15:20:00,1.5686,1.5686,1.56785,1.56835,336000000.0
2009-09-16 15:21:00,1.5683,1.5686,1.568,1.56835,256600000.0
2009-09-16 15:22:00,1.56835,1.56855,1.56805,1.5685,170200000.0
2009-09-16 15:23:00,1.5684,1.5686,1.56805,1.56825,219700000.0
2009-09-16 15:24:00,1.5682,1.5683,1.56785,1.5679,301000000.0
2009-09-16 15:25:00,1.5679,1.5691,1.5679,1.56855,448100000.0
2009-09-16 15:26:00,1.5685,1.56945,1.5684,1.5692,249900000.0
2009-09-16 15:27:00,1.5693,1.5694,1.5689,1.5693,205700000.0
2009-09-16 15:28:00,1.56925,1.56935,1.56885,1.569,287200000.0
2009-09-16 15:29:00,1.56895,1.57,1.56895,1.56995,270400000.0
2009-09-16 15:30:00,1.56995,1.57055,1.56975,1.57055,540900000.0
2009-09-16 15:31:00,1.57055,1.5706,1.5695,1.56955,451300000.0
2009-09-16 15:32:00,1.5696,1.56985,1.5694,1.5694,286300000.0
2009-09-16 15:33:00,1.56945,1.5698,1.5693,1.56935,210900000.0
2009-09-16 15:34:00,1.56935,1.5707,1.5689,1.57055,365300000.0
2009-09-16 15:35:00,1.5704,1.57145,1.57035,1.5714,542100000.0
2009-09-16 15:36:00,1.5715,1.5718,1.5701,1.5704,466600000.0
2009-09-16 15:37:00,1.5704,1.5708,1.5699,1.5704,491600000.0
2009-09-16 15:38:00,1.5704,1.57115,1.57025,1.57115,366900000.0
2009-09-16 15:39:00,1.57105,1.57125,1.5707,1.5709,400200000.0
2009-09-16 15:40:00,1.5709,1.57165,1.57065,1.57065,287900000.0
2009-09-16 15:41:00,1.5707,1.57165,1.57065,1.57115,472200000.0
2009-09-16 15:42:00,1.57115,1.5718,1.57105,1.57155,582200000.0
2009-09-16 15:43:00,1.57165,1.57205,1.5702,1.57075,487800000.0
2009-09-16 15:44:00,1.5708,1.5708,1.5698,1.56985,432400000.0
2009-09-16 15:45:00,1.5698,1.57055,1.5693,1.5693,530900000.0
2009-09-16 15:46:00,1.56925,1.56965,1.56895,1.5695,478700000.0
2009-09-16 15:47:00,1.56955,1.56955,1.56855,1.5692,423900000.0
2009-09-16 15:48:00,1.5692,1.5692,1.56875,1.5689,461100000.0
2009-09-16 15:49:00,1.5689,1.56945,1.56845,1.56885,427100000.0
2009-09-16 15:50:00,1.5688,1.56955,1.56855,1.56955,404000000.0
2009-09-16 15:51:00,1.5694,1.56955,1.569,1.5691,501600000.0
2009-09-16 15:52:00,1.5691,1.56955,1.56885,1.5689,466200000.0
2009-09-16 15:53:00,1.5689,1.5692,1.5687,1.569,289400000.0
2009-09-16 15:54:00,1.56905,1.56955,1.5687,1.569,213600000.0
2009-09-16 15:55:00,1.569,1.5691,1.56865,1.5687,158400000.0
2009-09-16 15:56:00,1.56875,1.56905,1.56865,1.5689,144000000.0
2009-09-16 15:57:00,1.5689,1.56955,1.56875,1.56915,187400000.0
2009-09-16 15:58:00,1.56925,1.56955,1.56905,1.56915,177400000.0
2009-09-16 15:59:00,1.56915,1.56945,1.5684,1.56935,219100000.0
2009-09-16 16:00:00,1.5694,1.56955,1.56865,1.56865,257100000.0
2009-09-16 16:01:00,1.56865,1.5689,1.5681,1.56865,171200000.0
2009-09-16 16:02:00,1.56865,1.56895,1.5682,1.5689,192600000.0
2009-09-16 16:03:00,1.56875,1.56925,1.56865,1.56875,208800000.0
2009-09-16 16:04:00,1.56875,1.5694,1.56865,1.5692,190600000.0
2009-09-16 16:05:00,1.5692,1.5694,1.5689,1.56925,207300000.0
2009-09-16 16:06:00,1.5693,1.56935,1.5687,1.56885,266800000.0
2009-09-16 16:07:00,1.5688,1.5692,1.5686,1.56905,281200000.0
2009-09-16 16:08:00,1.56905,1.56935,1.569,1.5693,220800000.0
2009-09-16 16:09:00,1.56935,1.5696,1.5691,1.56935,314900000.0
2009-09-16 16:10:00,1.5693,1.56945,1.56915,1.5693,210100000.0
2009-09-16 16:11:00,1.5693,1.5695,1.56925,1.56935,307900000.0
2009-09-16 16:12:00,1.56935,1.5696,1.56915,1.5692,342800000.0
2009-09-16 16:13:00,1.56925,1.5694,1.56855,1.569,321400000.0
2009-09-16 16:14:00,1.56895,1.56975,1.56885,1.56965,551100000.0
2009-09-16 16:15:00,1.56965,1.56985,1.5689,1.5692,404600000.0
2009-09-16 16:16:00,1.5693,1.56975,1.56895,1.56895,499100000.0
2009-09-16 16:17:00,1.5688,1.5692,1.56855,1.56885,374000000.0
2009-09-16 16:18:00,1.5688,1.5695,1.56865,1.56945,318500000.0
2009-09-16 16:19:00,1.56935,1.5705,1.569,1.57045,369800000.0
2009-09-16 16:20:00,1.57045,1.5707,1.57015,1.5707,414200000.0
2009-09-16 16:21:00,1.5707,1.5716,1.57065,1.57135,483600000.0
2009-09-16 16:22:00,1.5713,1.5714,1.5707,1.5713,430500000.0
2009-09-16 16:23:00,1.5713,1.57165,1.5704,1.5711,447600000.0
2009-09-16 16:24:00,1.57115,1.5714,1.5706,1.57095,344000000.0
2009-09-16 16:25:00,1.5708,1.57155,1.5708,1.57135,270900000.0
2009-09-16 16:26:00,1.57135,1.5715,1.5707,1.5713,327800000.0
2009-09-16 16:27:00,1.5713,1.5713,1.5707,1.5709,267400000.0
2009-09-16 16:28:00,1.5708,1.5709,1.57055,1.5707,324300000.0
2009-09-16 16:29:00,1.5707,1.5708,1.57015,1.57025,214000000.0
2009-09-16 16:30:00,1.57025,1.57055,1.5699,1.57015,345100000.0
2009-09-16 16:31:00,1.5701,1.5705,1.57,1.5703,415900000.0
2009-09-16 16:32:00,1.5702,1.5707,1.56995,1.56995,293900000.0
2009-09-16 16:33:00,1.56995,1.56995,1.5692,1.5695,294800000.0
2009-09-16 16:34:00,1.56945,1.5695,1.56905,1.56915,173000000.0
2009-09-16 16:35:00,1.56915,1.56915,1.56815,1.5682,173400000.0
2009-09-16 16:36:00,1.56825,1.5691,1.56805,1.5687,344000000.0
2009-09-16 16:37:00,1.5684,1.56875,1.5681,1.56875,266200000.0
2009-09-16 16:38:00,1.56865,1.569,1.5686,1.56875,111400000.0
2009-09-16 16:39:00,1.56875,1.5691,1.56875,1.56895,171700000.0
2009-09-16 16:40:00,1.56905,1.5692,1.5687,1.56885,215800000.0
2009-09-16 16:41:00,1.5688,1.56895,1.56835,1.56845,319800000.0
2009-09-16 16:42:00,1.56845,1.56885,1.5684,1.56845,302900000.0
2009-09-16 16:43:00,1.56845,1.5694,1.56835,1.56935,320200000.0
2009-09-16 16:44:00,1.56935,1.56975,1.56885,1.56895,252800000.0
2009-09-16 16:45:00,1.56895,1.56985,1.56895,1.56975,270000000.0
2009-09-16 16:46:00,1.5697,1.5697,1.5693,1.56955,165700000.0
2009-09-16 16:47:00,1.5696,1.57,1.5695,1.57,224400000.0
2009-09-16 16:48:00,1.57,1.57015,1.5694,1.5697,267800000.0
2009-09-16 16:49:00,1.5696,1.5697,1.5693,1.56935,351900000.0
2009-09-16 16:50:00,1.5693,1.56995,1.56925,1.56955,412500000.0
2009-09-16 16:51:00,1.56955,1.5702,1.56955,1.5701,230500000.0
2009-09-16 16:52:00,1.57015,1.57035,1.5697,1.56975,315200000.0
2009-09-16 16:53:00,1.56975,1.5701,1.5693,1.5701,352700000.0
2009-09-16 16:54:00,1.57005,1.5702,1.56945,1.56985,358200000.0
2009-09-16 16:55:00,1.56985,1.57085,1.5694,1.57085,382000000.0
2009-09-16 16:56:00,1.57075,1.5713,1.5701,1.571,418000000.0
2009-09-16 16:57:00,1.571,1.5713,1.5706,1.5706,657100000.0
2009-09-16 16:58:00,1.57065,1.5708,1.57005,1.57015,480000000.0
2009-09-16 16:59:00,1.57015,1.5707,1.5698,1.57,518500000.0
2009-09-16 17:00:00,1.56995,1.57095,1.56995,1.5708,586200000.0
2009-09-16 17:01:00,1.57085,1.57085,1.57015,1.57015,515400000.0
2009-09-16 17:02:00,1.57015,1.57065,1.56985,1.5706,468200000.0
2009-09-16 17:03:00,1.57055,1.57075,1.57025,1.57075,336600000.0
2009-09-16 17:04:00,1.57065,1.57095,1.57015,1.57095,306700000.0
2009-09-16 17:05:00,1.5709,1.57105,1.57055,1.57085,501100000.0
2009-09-16 17:06:00,1.57085,1.5712,1.57065,1.571,530800000.0
2009-09-16 17:07:00,1.571,1.5714,1.57085,1.5713,534800000.0
2009-09-16 17:08:00,1.5713,1.5714,1.5707,1.5707,342200000.0
2009-09-16 17:09:00,1.5707,1.5711,1.57055,1.5711,268500000.0
2009-09-16 17:10:00,1.57105,1.5711,1.5705,1.57105,253800000.0
2009-09-16 17:11:00,1.57115,1.57145,1.5708,1.5712,244900000.0
2009-09-16 17:12:00,1.5713,1.57145,1.57075,1.5712,329700000.0
2009-09-16 17:13:00,1.5712,1.5715,1.5711,1.5712,302800000.0
2009-09-16 17:14:00,1.57075,1.57105,1.5706,1.57065,426800000.0
2009-09-16 17:15:00,1.5707,1.57105,1.5703,1.57075,659200002.0
2009-09-16 17:16:00,1.57075,1.5708,1.5702,1.57025,230900000.0
2009-09-16 17:17:00,1.5705,1.57065,1.5699,1.5703,571900000.0
2009-09-16 17:18:00,1.5703,1.5704,1.5697,1.5703,426300000.0
2009-09-16 17:19:00,1.5703,1.5703,1.5697,1.57,282500000.0
2009-09-16 17:20:00,1.56995,1.56995,1.5692,1.56955,447900000.0
2009-09-16 17:21:00,1.5696,1.57045,1.56955,1.5698,417600000.0
2009-09-16 17:22:00,1.56985,1.5699,1.5693,1.5694,383300000.0
2009-09-16 17:23:00,1.56945,1.5697,1.569,1.56905,357300000.0
2009-09-16 17:24:00,1.56905,1.56955,1.569,1.56945,292800000.0
2009-09-16 17:25:00,1.56945,1.5696,1.5691,1.5691,400800000.0
2009-09-16 17:26:00,1.5691,1.56955,1.5691,1.56915,287000000.0
2009-09-16 17:27:00,1.56925,1.56975,1.5692,1.5696,371600000.0
2009-09-16 17:28:00,1.5696,1.57065,1.5696,1.5704,252400000.0
2009-09-16 17:29:00,1.5704,1.57085,1.5704,1.57055,363600000.0
2009-09-16 17:30:00,1.57045,1.5708,1.57045,1.57065,217500000.0
2009-09-16 17:31:00,1.5707,1.5707,1.5701,1.57035,272500000.0
2009-09-16 17:32:00,1.57035,1.57045,1.5703,1.5703,141600000.0
2009-09-16 17:33:00,1.5703,1.5706,1.5703,1.5704,95800000.0
2009-09-16 17:34:00,1.5704,1.5706,1.5695,1.5697,377200000.0
2009-09-16 17:35:00,1.5697,1.56975,1.5694,1.56945,131700000.0
2009-09-16 17:36:00,1.5694,1.5694,1.569,1.56925,290300000.0
2009-09-16 17:37:00,1.5693,1.5694,1.56885,1.56915,295600000.0
2009-09-16 17:38:00,1.56915,1.56935,1.56885,1.56915,391200000.0
2009-09-16 17:39:00,1.56915,1.56925,1.56865,1.56915,322000000.0
2009-09-16 17:40:00,1.56915,1.5692,1.56875,1.56875,407700000.0
2009-09-16 17:41:00,1.5688,1.56885,1.56865,1.56875,197900000.0
2009-09-16 17:42:00,1.56875,1.56885,1.5686,1.5687,286800000.0
2009-09-16 17:43:00,1.5687,1.56875,1.56855,1.56875,123800000.0
2009-09-16 17:44:00,1.5687,1.56885,1.5685,1.56865,368500000.0
2009-09-16 17:45:00,1.5687,1.569,1.56845,1.56885,289500000.0
2009-09-16 17:46:00,1.56885,1.569,1.56845,1.56895,272500000.0
2009-09-16 17:47:00,1.569,1.56915,1.5686,1.56875,179000000.0
2009-09-16 17:48:00,1.5687,1.5695,1.5687,1.5695,279500000.0
2009-09-16 17:49:00,1.5695,1.5695,1.56855,1.5689,204500000.0
2009-09-16 17:50:00,1.5689,1.569,1.56875,1.56875,300400000.0
2009-09-16 17:51:00,1.5687,1.5689,1.56855,1.56855,197400000.0
2009-09-16 17:52:00,1.56855,1.56855,1.56855,1.56855,174900000.0
2009-09-16 17:53:00,1.56855,1.5688,1.56855,1.56875,366800000.0
2009-09-16 17:54:00,1.5687,1.5688,1.5686,1.5687,120000000.0
2009-09-16 17:55:00,1.56875,1.56905,1.568,1.56845,340400000.0
2009-09-16 17:56:00,1.56845,1.5685,1.568,1.5682,227400000.0
2009-09-16 17:57:00,1.5682,1.5686,1.5678,1.56805,386100000.0
2009-09-16 17:58:00,1.5677,1.5682,1.56735,1.56735,304700000.0
2009-09-16 17:59:00,1.56725,1.56765,1.567,1.567,225400000.0
2009-09-16 18:00:00,1.56705,1.56735,1.5667,1.567,238600000.0
2009-09-16 18:01:00,1.56705,1.56785,1.56685,1.56785,120500000.0
2009-09-16 18:02:00,1.56785,1.56805,1.5676,1.56785,144100000.0
2009-09-16 18:03:00,1.5678,1.56845,1.56745,1.5683,220200000.0
2009-09-16 18:04:00,1.5683,1.56845,1.56795,1.5683,539400000.0
2009-09-16 18:05:00,1.5683,1.56855,1.5676,1.56775,259200000.0
2009-09-16 18:06:00,1.56775,1.56855,1.56775,1.5684,270400000.0
2009-09-16 18:07:00,1.5684,1.56875,1.56835,1.56865,155800000.0
2009-09-16 18:08:00,1.56865,1.56865,1.5681,1.56855,340100000.0
2009-09-16 18:09:00,1.56855,1.56855,1.56775,1.56795,281200000.0
2009-09-16 18:10:00,1.5678,1.56855,1.5678,1.56855,279300000.0
2009-09-16 18:11:00,1.5685,1.5689,1.56815,1.5689,224000000.0
2009-09-16 18:12:00,1.5689,1.56955,1.56865,1.5693,262400000.0
2009-09-16 18:13:00,1.5693,1.56985,1.56915,1.5698,220000000.0
2009-09-16 18:14:00,1.5699,1.57075,1.56965,1.56975,372100000.0
2009-09-16 18:15:00,1.56975,1.57015,1.5694,1.56975,458100000.0
2009-09-16 18:16:00,1.56975,1.56995,1.5694,1.5698,411100000.0
2009-09-16 18:17:00,1.5698,1.5702,1.56975,1.5699,302400000.0
2009-09-16 18:18:00,1.5698,1.56985,1.5691,1.5692,376300000.0
2009-09-16 18:19:00,1.5692,1.56935,1.5688,1.56905,263300000.0
2009-09-16 18:20:00,1.56905,1.56965,1.56865,1.5695,537400000.0
2009-09-16 18:21:00,1.5695,1.56975,1.56855,1.5686,575000000.0
2009-09-16 18:22:00,1.56865,1.5699,1.5685,1.56885,576300000.0
2009-09-16 18:23:00,1.5688,1.5696,1.5687,1.5696,383500000.0
2009-09-16 18:24:00,1.5697,1.56975,1.5691,1.56915,430900000.0
2009-09-16 18:25:00,1.56905,1.56955,1.5688,1.56945,282800000.0
2009-09-16 18:26:00,1.56945,1.56955,1.5692,1.56945,151000000.0
2009-09-16 18:27:00,1.5694,1.5697,1.56935,1.56945,191700000.0
2009-09-16 18:28:00,1.5695,1.5702,1.5692,1.56995,373300000.0
2009-09-16 18:29:00,1.57,1.57005,1.5696,1.5698,266000000.0
2009-09-16 18:30:00,1.5698,1.57,1.56965,1.5698,173500000.0
2009-09-16 18:31:00,1.5698,1.5698,1.56955,1.5696,226100000.0
2009-09-16 18:32:00,1.56955,1.5697,1.56945,1.56955,112900000.0
2009-09-16 18:33:00,1.56955,1.5698,1.5695,1.56975,211900000.0
2009-09-16 18:34:00,1.56975,1.56985,1.56925,1.5697,253400000.0
2009-09-16 18:35:00,1.5697,1.57005,1.56965,1.56995,297800000.0
2009-09-16 18:36:00,1.56985,1.5699,1.5694,1.5695,212500000.0
2009-09-16 18:37:00,1.56945,1.56965,1.56945,1.56945,91200000.0
2009-09-16 18:38:00,1.56955,1.5696,1.56915,1.56935,249600000.0
2009-09-16 18:39:00,1.56935,1.5697,1.5692,1.5694,279700000.0
2009-09-16 18:40:00,1.5695,1.56985,1.56945,1.5698,102900000.0
2009-09-16 18:41:00,1.5698,1.56985,1.56955,1.5697,52800000.0
2009-09-16 18:42:00,1.5697,1.5702,1.56965,1.57005,34600000.0
2009-09-16 18:43:00,1.56995,1.5702,1.56985,1.57005,144500000.0
2009-09-16 18:44:00,1.57005,1.57025,1.56985,1.57,143200000.0
2009-09-16 18:45:00,1.56995,1.5702,1.5699,1.57005,213000000.0
2009-09-16 18:46:00,1.57005,1.57005,1.56945,1.56945,316200000.0
2009-09-16 18:47:00,1.56945,1.5697,1.56945,1.56945,80000000.0
2009-09-16 18:48:00,1.56945,1.56945,1.56945,1.56945,77600000.0
2009-09-16 18:49:00,1.56945,1.5696,1.56945,1.56945,53400000.0
2009-09-16 18:50:00,1.56945,1.56975,1.56945,1.56955,90700000.0
2009-09-16 18:51:00,1.56955,1.5698,1.56945,1.56955,140400000.0
2009-09-16 18:52:00,1.56955,1.56995,1.56945,1.56975,191100000.0
2009-09-16 18:53:00,1.57,1.57005,1.56975,1.56975,107600000.0
2009-09-16 18:54:00,1.56975,1.56985,1.5695,1.56985,141200000.0
2009-09-16 18:55:00,1.56985,1.5703,1.5698,1.5703,86600000.0
2009-09-16 18:56:00,1.5703,1.57055,1.5702,1.5703,96900000.0
2009-09-16 18:57:00,1.56995,1.57045,1.56995,1.57005,150300000.0
2009-09-16 18:58:00,1.57005,1.5703,1.57,1.5701,97000000.0
2009-09-16 18:59:00,1.57005,1.5715,1.57,1.57085,327500000.0
2009-09-16 19:00:00,1.5708,1.57135,1.5702,1.57035,315100000.0
2009-09-16 19:01:00,1.57035,1.57035,1.57,1.5703,180000000.0
2009-09-16 19:02:00,1.5703,1.5708,1.57015,1.5707,158000000.0
2009-09-16 19:03:00,1.57075,1.57085,1.57025,1.57035,126600000.0
2009-09-16 19:04:00,1.5703,1.5714,1.5703,1.57115,200100000.0
2009-09-16 19:05:00,1.5711,1.5711,1.57065,1.57065,171300000.0
2009-09-16 19:06:00,1.57065,1.57105,1.57035,1.57105,161300000.0
2009-09-16 19:07:00,1.57105,1.57105,1.57055,1.57105,238000000.0
2009-09-16 19:08:00,1.571,1.5711,1.5707,1.5709,225200000.0
2009-09-16 19:09:00,1.57085,1.57095,1.5707,1.57085,166400000.0
2009-09-16 19:10:00,1.5708,1.5716,1.5707,1.5714,316600000.0
2009-09-16 19:11:00,1.5714,1.5719,1.5708,1.57095,318100000.0
2009-09-16 19:12:00,1.57095,1.5714,1.57095,1.5711,277300000.0
2009-09-16 19:13:00,1.5711,1.57135,1.5711,1.5713,255300000.0
2009-09-16 19:14:00,1.57125,1.57145,1.57115,1.5714,147600000.0
2009-09-16 19:15:00,1.5714,1.57145,1.5714,1.57145,89000000.0
2009-09-16 19:16:00,1.5714,1.57165,1.5714,1.57145,321600000.0
2009-09-16 19:17:00,1.57145,1.57165,1.5714,1.5714,223500001.0
2009-09-16 19:18:00,1.5714,1.5714,1.57065,1.5709,246400000.0
2009-09-16 19:19:00,1.57085,1.5711,1.5708,1.57105,227600000.0
2009-09-16 19:20:00,1.5711,1.5712,1.5703,1.5705,256200000.0
2009-09-16 19:21:00,1.57045,1.5709,1.57045,1.57065,178700000.0
2009-09-16 19:22:00,1.5707,1.57095,1.5705,1.5705,220000000.0
2009-09-16 19:23:00,1.57045,1.57125,1.5704,1.57105,286300000.0
2009-09-16 19:24:00,1.5711,1.5711,1.5703,1.5706,127900000.0
2009-09-16 19:25:00,1.5706,1.57065,1.57015,1.5704,130600000.0
2009-09-16 19:26:00,1.5704,1.5709,1.5704,1.5707,166600000.0
2009-09-16 19:27:00,1.5707,1.57085,1.57065,1.5707,185800000.0
2009-09-16 19:28:00,1.5707,1.57085,1.57055,1.57085,129700000.0
2009-09-16 19:29:00,1.57085,1.5709,1.5706,1.57075,160800000.0
2009-09-16 19:30:00,1.57075,1.5709,1.5706,1.5708,226200000.0
2009-09-16 19:31:00,1.57095,1.571,1.5707,1.571,210500000.0
2009-09-16 19:32:00,1.57095,1.57135,1.5709,1.5711,208000000.0
2009-09-16 19:33:00,1.5711,1.5713,1.571,1.5713,106400000.0
2009-09-16 19:34:00,1.5712,1.5713,1.5711,1.5711,160000000.0
2009-09-16 19:35:00,1.57125,1.5714,1.5711,1.5714,171400000.0
2009-09-16 19:36:00,1.5714,1.5718,1.5714,1.57145,120500000.0
2009-09-16 19:37:00,1.5715,1.5715,1.57095,1.57095,143700000.0
2009-09-16 19:38:00,1.57095,1.57095,1.57005,1.5702,186900000.0
2009-09-16 19:39:00,1.5703,1.57075,1.5702,1.5707,197400000.0
2009-09-16 19:40:00,1.5707,1.57115,1.57035,1.5706,223000000.0
2009-09-16 19:41:00,1.5706,1.5706,1.57,1.57035,253800000.0
2009-09-16 19:42:00,1.5705,1.5708,1.5705,1.5707,225800000.0
2009-09-16 19:43:00,1.57075,1.5708,1.5706,1.57065,145000000.0
2009-09-16 19:44:00,1.57065,1.57105,1.57065,1.5709,91600000.0
2009-09-16 19:45:00,1.5709,1.57165,1.57075,1.5716,133400000.0
2009-09-16 19:46:00,1.5715,1.5716,1.5712,1.5712,79500000.0
2009-09-16 19:47:00,1.5712,1.57135,1.57115,1.5712,99300000.0
2009-09-16 19:48:00,1.5712,1.5716,1.5711,1.57155,104900000.0
2009-09-16 19:49:00,1.57155,1.57155,1.5712,1.57135,107300000.0
2009-09-16 19:50:00,1.57135,1.57175,1.5712,1.57135,235300000.0
2009-09-16 19:51:00,1.57135,1.57165,1.5712,1.57135,234400000.0
2009-09-16 19:52:00,1.5713,1.57145,1.5713,1.57135,94900000.0
2009-09-16 19:53:00,1.57145,1.5717,1.57135,1.5716,198200000.0
2009-09-16 19:54:00,1.5716,1.5717,1.57145,1.5716,111700000.0
2009-09-16 19:55:00,1.57165,1.57175,1.5715,1.5715,90400000.0
2009-09-16 19:56:00,1.57155,1.57155,1.57135,1.57135,84100000.0
2009-09-16 19:57:00,1.57135,1.57135,1.57135,1.57135,14000000.0
2009-09-16 19:58:00,1.57135,1.5718,1.57135,1.5718,170700000.0
2009-09-16 19:59:00,1.5718,1.57185,1.5716,1.5717,216300000.0
2009-09-16 20:00:00,1.57165,1.57185,1.57155,1.5718,204500000.0
2009-09-16 20:01:00,1.5718,1.5722,1.5718,1.5722,81800000.0
2009-09-16 20:02:00,1.5722,1.5726,1.57195,1.5721,204200000.0
2009-09-16 20:03:00,1.57205,1.57225,1.57195,1.57195,234100000.0
2009-09-16 20:04:00,1.5719,1.572,1.57175,1.572,121200000.0
2009-09-16 20:05:00,1.572,1.57205,1.5714,1.5716,80000000.0
2009-09-16 20:06:00,1.5716,1.57175,1.57105,1.57115,151800000.0
2009-09-16 20:07:00,1.57115,1.5715,1.57105,1.5712,132900000.0
2009-09-16 20:08:00,1.5712,1.57125,1.5712,1.5712,49900000.0
2009-09-16 20:09:00,1.5712,1.5712,1.5706,1.57095,100700000.0
2009-09-16 20:10:00,1.57095,1.571,1.57085,1.5709,40300000.0
2009-09-16 20:11:00,1.57085,1.5709,1.5706,1.5709,220500000.0
2009-09-16 20:12:00,1.57085,1.57085,1.57075,1.57075,75900000.0
2009-09-16 20:13:00,1.57075,1.57095,1.5707,1.57085,74900000.0
2009-09-16 20:14:00,1.57085,1.57105,1.57085,1.57085,41700000.0
2009-09-16 20:15:00,1.5709,1.571,1.5708,1.57085,83000000.0
2009-09-16 20:16:00,1.57085,1.5711,1.57085,1.571,68900000.0
2009-09-16 20:17:00,1.57095,1.5715,1.57085,1.571,116600000.0
2009-09-16 20:18:00,1.57095,1.5712,1.5709,1.571,93900000.0
2009-09-16 20:19:00,1.571,1.571,1.57085,1.57085,49700000.0
2009-09-16 20:20:00,1.57085,1.571,1.57085,1.5709,72200000.0
2009-09-16 20:21:00,1.57095,1.57105,1.57065,1.57075,114700000.0
2009-09-16 20:22:00,1.57075,1.5709,1.57075,1.5709,54600000.0
2009-09-16 20:23:00,1.571,1.5716,1.5708,1.57125,148900000.0
2009-09-16 20:24:00,1.5712,1.5715,1.5711,1.5711,175600000.0
2009-09-16 20:25:00,1.5711,1.5712,1.5709,1.5709,55400000.0
2009-09-16 20:26:00,1.57095,1.5713,1.57085,1.5711,150700000.0
2009-09-16 20:27:00,1.57105,1.57135,1.57085,1.5709,126900000.0
2009-09-16 20:28:00,1.571,1.5712,1.5703,1.5703,182900000.0
2009-09-16 20:29:00,1.57055,1.57065,1.57025,1.5704,144800000.0
2009-09-16 20:30:00,1.5704,1.5704,1.56965,1.56965,246200000.0
2009-09-16 20:31:00,1.5697,1.56985,1.5694,1.56975,236800000.0
2009-09-16 20:32:00,1.56985,1.5702,1.5696,1.5702,173600000.0
2009-09-16 20:33:00,1.5702,1.57095,1.5701,1.57075,368200000.0
2009-09-16 20:34:00,1.57075,1.5709,1.57065,1.57085,110700000.0
2009-09-16 20:35:00,1.57085,1.5712,1.5704,1.5705,281100000.0
2009-09-16 20:36:00,1.5705,1.57065,1.56995,1.57,199300000.0
2009-09-16 20:37:00,1.57015,1.57015,1.56885,1.56915,362500000.0
2009-09-16 20:38:00,1.5687,1.569,1.5687,1.569,381420000.0
2009-09-16 20:39:00,1.569,1.56945,1.5688,1.56925,556100000.0
2009-09-16 20:40:00,1.56925,1.56945,1.5691,1.56935,329000000.0
2009-09-16 20:41:00,1.56935,1.56945,1.5689,1.5689,136900000.0
2009-09-16 20:42:00,1.5689,1.56925,1.5687,1.56915,114800000.0
2009-09-16 20:43:00,1.56915,1.5693,1.56905,1.56915,110400000.0
2009-09-16 20:44:00,1.56915,1.56965,1.56915,1.56955,209700000.0
2009-09-16 20:45:00,1.56945,1.56965,1.5692,1.56945,160100000.0
2009-09-16 20:46:00,1.5695,1.56965,1.56915,1.56915,192800000.0
2009-09-16 20:47:00,1.56915,1.5693,1.56905,1.5693,144600000.0
2009-09-16 20:48:00,1.5693,1.5696,1.56915,1.5696,127100000.0
2009-09-16 20:49:00,1.56965,1.5697,1.5694,1.56945,148000000.0
2009-09-16 20:50:00,1.56945,1.56985,1.5694,1.5694,81000000.0
2009-09-16 20:51:00,1.5694,1.56985,1.5694,1.56985,62400000.0
2009-09-16 20:52:00,1.56985,1.56995,1.5697,1.56975,61800000.0
2009-09-16 20:53:00,1.5697,1.5697,1.5694,1.56965,153700000.0
2009-09-16 20:54:00,1.56965,1.56965,1.56925,1.5694,141400000.0
2009-09-16 20:55:00,1.5694,1.56965,1.5692,1.56925,92500000.0
2009-09-16 20:56:00,1.5692,1.5694,1.56915,1.5694,79300000.0
2009-09-16 20:57:00,1.56935,1.56945,1.569,1.569,183800000.0
2009-09-16 20:58:00,1.569,1.56975,1.56885,1.5696,230300000.0
2009-09-16 20:59:00,1.5696,1.5701,1.5694,1.57,189700000.0
2009-09-16 21:00:00,1.5699,1.57015,1.56915,1.56935,251000000.0
2009-09-16 21:01:00,1.5695,1.57015,1.5692,1.5701,191400000.0
2009-09-16 21:02:00,1.5701,1.57045,1.57005,1.57045,157100000.0
2009-09-16 21:03:00,1.5705,1.57055,1.57035,1.57055,100100000.0
2009-09-16 21:04:00,1.5705,1.57055,1.57015,1.57025,232100000.0
2009-09-16 21:05:00,1.57025,1.57045,1.56995,1.56995,207200000.0
2009-09-16 21:06:00,1.56995,1.57015,1.56985,1.56985,136800000.0
2009-09-16 21:07:00,1.56985,1.57045,1.5698,1.57015,112600000.0
2009-09-16 21:08:00,1.5701,1.57085,1.56985,1.57055,219900000.0
2009-09-16 21:09:00,1.57045,1.5706,1.57,1.5701,281200000.0
2009-09-16 21:10:00,1.5701,1.57045,1.57,1.57025,194000000.0
2009-09-16 21:11:00,1.57025,1.57025,1.56995,1.5701,185600000.0
2009-09-16 21:12:00,1.5701,1.57045,1.5699,1.5701,342700000.0
2009-09-16 21:13:00,1.5701,1.5701,1.56945,1.56995,172100000.0
2009-09-16 21:14:00,1.56995,1.5704,1.56995,1.5703,203600000.0
2009-09-16 21:15:00,1.57035,1.57045,1.57025,1.57025,209500000.0
2009-09-16 21:16:00,1.57025,1.57035,1.5702,1.57035,68800000.0
2009-09-16 21:17:00,1.57035,1.57035,1.56945,1.5696,185900000.0
2009-09-16 21:18:00,1.5696,1.5696,1.5692,1.5696,198100000.0
2009-09-16 21:19:00,1.56965,1.56985,1.56955,1.5696,300700000.0
2009-09-16 21:20:00,1.5696,1.56965,1.56945,1.5696,191800000.0
2009-09-16 21:21:00,1.5696,1.56985,1.5696,1.5697,202700000.0
2009-09-16 21:22:00,1.56985,1.56985,1.5695,1.5695,221200000.0
2009-09-16 21:23:00,1.5695,1.5698,1.5695,1.56975,83500000.0
2009-09-16 21:24:00,1.56975,1.56975,1.5695,1.5695,108100000.0
2009-09-16 21:25:00,1.5696,1.5697,1.5695,1.5695,111400000.0
2009-09-16 21:26:00,1.5695,1.5695,1.5695,1.5695,20400000.0
2009-09-16 21:27:00,1.5695,1.5695,1.5691,1.5692,68400000.0
2009-09-16 21:28:00,1.5692,1.5694,1.5691,1.56925,93780000.0
2009-09-16 21:29:00,1.56925,1.5695,1.5692,1.56935,137100000.0
2009-09-16 21:30:00,1.56935,1.5697,1.5692,1.5697,133500000.0
2009-09-16 21:31:00,1.56975,1.57005,1.56975,1.56995,115600000.0
2009-09-16 21:32:00,1.57,1.57005,1.5699,1.5699,123200000.0
2009-09-16 21:33:00,1.5699,1.5699,1.56975,1.5699,179600000.0
2009-09-16 21:34:00,1.5699,1.57,1.5698,1.5698,95500000.0
2009-09-16 21:35:00,1.56985,1.57005,1.5697,1.57005,119300000.0
2009-09-16 21:36:00,1.57005,1.57025,1.5696,1.5701,155600000.0
2009-09-16 21:37:00,1.5701,1.57015,1.56995,1.56995,99600000.0
2009-09-16 21:38:00,1.56995,1.57025,1.56985,1.57015,153000000.0
2009-09-16 21:39:00,1.57015,1.57035,1.5701,1.57035,96200000.0
2009-09-16 21:40:00,1.57035,1.57045,1.5702,1.57025,91100000.0
2009-09-16 21:41:00,1.57025,1.57045,1.56955,1.56975,228400000.0
2009-09-16 21:42:00,1.56975,1.5699,1.5691,1.5694,234080000.0
2009-09-16 21:43:00,1.5695,1.57005,1.5693,1.57005,269100000.0
2009-09-16 21:44:00,1.5701,1.57015,1.5695,1.56965,238200000.0
2009-09-16 21:45:00,1.5697,1.5697,1.569,1.5691,198960000.0
2009-09-16 21:46:00,1.5691,1.5691,1.569,1.569,63440000.0
2009-09-16 21:47:00,1.569,1.569,1.569,1.569,7740000.0
2009-09-16 21:48:00,1.569,1.5691,1.569,1.5691,82220000.0
2009-09-16 21:49:00,1.56915,1.56935,1.56915,1.5693,147400000.0
2009-09-16 21:50:00,1.5693,1.56945,1.5691,1.56925,536200000.0
2009-09-16 21:51:00,1.5691,1.5695,1.56905,1.56925,378200000.0
2009-09-16 21:52:00,1.56925,1.56935,1.569,1.5691,278520000.0
2009-09-16 21:53:00,1.5691,1.56975,1.569,1.569,265380000.0
2009-09-16 21:54:00,1.569,1.5693,1.569,1.5693,48320000.0
2009-09-16 21:55:00,1.5694,1.56965,1.5689,1.56895,112740000.0
2009-09-16 21:56:00,1.5689,1.56905,1.5689,1.56895,29460000.0
2009-09-16 21:57:00,1.5689,1.56915,1.56875,1.56875,15840000.0
2009-09-16 21:58:00,1.56875,1.56875,1.5685,1.56875,28800000.0
2009-09-16 21:59:00,1.56875,1.5689,1.5676,1.56835,93500000.0
2009-09-16 22:00:00,1.56835,1.56875,1.5683,1.56845,86800000.0
2009-09-16 22:01:00,1.56845,1.5685,1.5679,1.5681,103600000.0
2009-09-16 22:02:00,1.56805,1.56865,1.5679,1.5685,56400000.0
2009-09-16 22:03:00,1.5685,1.56915,1.5685,1.56875,29800000.0
2009-09-16 22:04:00,1.56905,1.5693,1.56865,1.5689,88200000.0
2009-09-16 22:05:00,1.56905,1.56935,1.56905,1.56925,31400000.0
2009-09-16 22:06:00,1.56925,1.5697,1.56915,1.56965,49400000.0
2009-09-16 22:07:00,1.5697,1.56975,1.56955,1.56965,36800000.0
2009-09-16 22:08:00,1.56975,1.5698,1.56915,1.56965,98200000.0
2009-09-16 22:09:00,1.56975,1.56985,1.5695,1.5698,53600000.0
2009-09-16 22:10:00,1.5699,1.5704,1.56975,1.57015,79700000.0
2009-09-16 22:11:00,1.57005,1.5704,1.56985,1.57,53600000.0
2009-09-16 22:12:00,1.57,1.57,1.56955,1.5697,40000000.0
2009-09-16 22:13:00,1.5697,1.5698,1.5694,1.56945,22400000.0
2009-09-16 22:14:00,1.56945,1.56945,1.5693,1.5694,25600000.0
2009-09-16 22:15:00,1.56925,1.56965,1.56915,1.5696,33000000.0
2009-09-16 22:16:00,1.56965,1.56965,1.56935,1.5696,32800000.0
2009-09-16 22:17:00,1.5695,1.56975,1.5695,1.56975,11300000.0
2009-09-16 22:18:00,1.5698,1.5698,1.5697,1.5697,9000000.0
2009-09-16 22:19:00,1.5697,1.56995,1.56965,1.5697,45400000.0
2009-09-16 22:20:00,1.56975,1.57075,1.56975,1.57075,119700000.0
2009-09-16 22:21:00,1.57075,1.57075,1.57005,1.5701,70400000.0
2009-09-16 22:22:00,1.57005,1.5701,1.5697,1.5697,42800000.0
2009-09-16 22:23:00,1.56975,1.56975,1.56965,1.5697,22900000.0
2009-09-16 22:24:00,1.56965,1.56975,1.5696,1.5696,25800000.0
2009-09-16 22:25:00,1.56965,1.56985,1.56935,1.56935,57900000.0
2009-09-16 22:26:00,1.5695,1.5695,1.5685,1.5688,118840000.0
2009-09-16 22:27:00,1.56875,1.5697,1.56875,1.56945,68300000.0
2009-09-16 22:28:00,1.5695,1.56995,1.56945,1.56985,64000000.0
2009-09-16 22:29:00,1.5698,1.56985,1.56965,1.56975,32000000.0
2009-09-16 22:30:00,1.56965,1.56975,1.5696,1.56975,36000000.0
2009-09-16 22:31:00,1.56975,1.56975,1.56965,1.56965,4800000.0
2009-09-16 22:32:00,1.56965,1.56965,1.56945,1.5696,54400000.0
2009-09-16 22:33:00,1.56955,1.5696,1.56945,1.5696,44600000.0
2009-09-16 22:34:00,1.56925,1.56935,1.56925,1.56935,5800000.0
2009-09-16 22:35:00,1.5694,1.5694,1.56905,1.56905,23000000.0
2009-09-16 22:36:00,1.56915,1.56925,1.5688,1.5691,50000000.0
2009-09-16 22:37:00,1.5691,1.5692,1.5685,1.5687,101480000.0
2009-09-16 22:38:00,1.5687,1.56885,1.5686,1.56875,46800000.0
2009-09-16 22:39:00,1.5689,1.56905,1.5689,1.56905,11400000.0
2009-09-16 22:40:00,1.5688,1.56905,1.5685,1.56865,55800000.0
2009-09-16 22:41:00,1.56865,1.56865,1.5685,1.5685,7500000.0
2009-09-16 22:42:00,1.5686,1.5687,1.5685,1.5685,12860000.0
2009-09-16 22:43:00,1.5685,1.5685,1.5685,1.5685,1980000.0
2009-09-16 22:44:00,1.5685,1.5685,1.56845,1.56845,3760000.0
2009-09-16 22:45:00,1.56845,1.5685,1.5683,1.5683,31760000.0
2009-09-16 22:46:00,1.56835,1.56845,1.5683,1.5683,24040000.0
2009-09-16 22:47:00,1.5683,1.56835,1.56765,1.56835,81600000.0
2009-09-16 22:48:00,1.5685,1.5686,1.56795,1.56795,81200000.0
2009-09-16 22:49:00,1.5679,1.56835,1.56785,1.56825,95300000.0
2009-09-16 22:50:00,1.56825,1.5687,1.568,1.5687,97000000.0
2009-09-16 22:51:00,1.56875,1.56885,1.5681,1.56835,65800000.0
2009-09-16 22:52:00,1.56835,1.56855,1.568,1.56805,48100000.0
2009-09-16 22:53:00,1.568,1.5686,1.5679,1.56835,105500000.0
2009-09-16 22:54:00,1.5683,1.56835,1.5682,1.56835,22500000.0
2009-09-16 22:55:00,1.5682,1.56885,1.56815,1.56865,32700000.0
2009-09-16 22:56:00,1.56865,1.56865,1.5681,1.56835,57700000.0
2009-09-16 22:57:00,1.5683,1.56845,1.56815,1.5682,19800000.0
2009-09-16 22:58:00,1.5682,1.5687,1.56815,1.5686,24100000.0
2009-09-16 22:59:00,1.56845,1.56855,1.56725,1.56725,45200000.0
2009-09-16 23:00:00,1.56715,1.56885,1.56705,1.5676,83000000.0
2009-09-16 23:01:00,1.5676,1.56865,1.5676,1.56865,12600000.0
2009-09-16 23:02:00,1.5688,1.56915,1.56825,1.5685,27200000.0
2009-09-16 23:03:00,1.56845,1.5686,1.56845,1.5686,3000000.0
2009-09-16 23:04:00,1.5682,1.5698,1.5682,1.5687,47300000.0
2009-09-16 23:05:00,1.56945,1.5696,1.56845,1.56905,51700000.0
2009-09-16 23:06:00,1.5691,1.56935,1.5689,1.5691,61400000.0
2009-09-16 23:07:00,1.56915,1.56935,1.56915,1.5692,35200000.0
2009-09-16 23:08:00,1.5692,1.56945,1.5692,1.5692,57600000.0
2009-09-16 23:09:00,1.56955,1.5696,1.5692,1.5692,11700000.0
2009-09-16 23:10:00,1.56945,1.56945,1.5694,1.56945,22900000.0
2009-09-16 23:11:00,1.56945,1.5696,1.5694,1.56945,6400000.0
2009-09-16 23:12:00,1.5694,1.56945,1.56865,1.5688,53500000.0
2009-09-16 23:13:00,1.56885,1.56895,1.56865,1.56895,6700000.0
2009-09-16 23:14:00,1.56885,1.56885,1.56885,1.56885,1600000.0
2009-09-16 23:15:00,1.56875,1.5689,1.56875,1.5689,3400000.0
2009-09-16 23:16:00,1.5689,1.5689,1.5689,1.5689,1000000.0
2009-09-16 23:17:00,1.56895,1.5691,1.56875,1.56905,20900000.0
2009-09-16 23:18:00,1.56905,1.56955,1.56905,1.5692,17000000.0
2009-09-16 23:19:00,1.56925,1.56935,1.5691,1.5692,13000000.0
2009-09-16 23:20:00,1.5692,1.5694,1.56905,1.56905,24100000.0
2009-09-16 23:21:00,1.56905,1.56905,1.56905,1.56905,22000000.0
2009-09-16 23:22:00,1.56905,1.5692,1.56845,1.56875,33800000.0
2009-09-16 23:23:00,1.56895,1.56905,1.5688,1.569,21000000.0
2009-09-16 23:24:00,1.569,1.5692,1.5688,1.5688,17400000.0
2009-09-16 23:25:00,1.56885,1.5692,1.56885,1.56905,27400000.0
2009-09-16 23:26:00,1.5692,1.5694,1.56915,1.5693,20000000.0
2009-09-16 23:27:00,1.5693,1.5693,1.56885,1.5691,21200000.0
2009-09-16 23:28:00,1.56925,1.56925,1.56915,1.56915,11600000.0
2009-09-16 23:29:00,1.569,1.5692,1.5689,1.5692,10600000.0
2009-09-16 23:30:00,1.56915,1.5692,1.56875,1.56885,31100000.0
2009-09-16 23:31:00,1.56885,1.56895,1.5688,1.5688,17700000.0
2009-09-16 23:32:00,1.56895,1.5693,1.5687,1.56885,50500000.0
2009-09-16 23:33:00,1.569,1.5692,1.569,1.5692,3600000.0
2009-09-16 23:34:00,1.5691,1.5691,1.5687,1.5688,10400000.0
2009-09-16 23:35:00,1.56875,1.569,1.56865,1.5689,13300000.0
2009-09-16 23:36:00,1.5689,1.5689,1.56875,1.5689,6200000.0
2009-09-16 23:37:00,1.5688,1.5688,1.56865,1.56865,2600000.0
2009-09-16 23:38:00,1.56855,1.5687,1.5685,1.56865,35200000.0
2009-09-16 23:39:00,1.56865,1.56865,1.5685,1.5685,7800000.0
2009-09-16 23:40:00,1.56845,1.56845,1.5684,1.5684,14600000.0
2009-09-16 23:41:00,1.5684,1.56865,1.5684,1.5686,14700000.0
2009-09-16 23:42:00,1.56865,1.56865,1.5685,1.5685,4000000.0
2009-09-16 23:43:00,1.5686,1.5691,1.5686,1.5689,11300000.0
2009-09-16 23:44:00,1.56875,1.56875,1.5687,1.5687,3700000.0
2009-09-16 23:45:00,1.5687,1.56875,1.56865,1.56875,6400000.0
2009-09-16 23:46:00,1.5688,1.56885,1.5683,1.5688,13400000.0
2009-09-16 23:47:00,1.56885,1.56885,1.5684,1.5688,11000000.0
2009-09-16 23:48:00,1.56885,1.5689,1.56845,1.56855,16500000.0
2009-09-16 23:49:00,1.5687,1.5687,1.5685,1.56855,7000000.0
2009-09-16 23:50:00,1.5686,1.56915,1.5683,1.5684,29200000.0
2009-09-16 23:51:00,1.5684,1.5684,1.56815,1.5682,12200000.0
2009-09-16 23:52:00,1.56835,1.5685,1.5682,1.5682,25200000.0
2009-09-16 23:53:00,1.56835,1.56835,1.5678,1.56785,42820000.0
2009-09-16 23:54:00,1.5678,1.56825,1.5678,1.5682,31480000.0
2009-09-16 23:55:00,1.56825,1.56835,1.56825,1.5683,63800000.0
2009-09-16 23:56:00,1.5683,1.56835,1.5683,1.5683,37400000.0
2009-09-16 23:57:00,1.5683,1.569,1.5683,1.56895,23100000.0
2009-09-16 23:58:00,1.5689,1.56895,1.5687,1.56885,6100000.0
2009-09-16 23:59:00,1.56895,1.56895,1.5686,1.56885,6400000.0
2009-09-17 00:00:00,1.5688,1.56905,1.5685,1.56895,49300000.0
2009-09-17 00:01:00,1.5691,1.5694,1.56895,1.56895,12200000.0
2009-09-17 00:02:00,1.5686,1.5686,1.5681,1.5681,23200000.0
2009-09-17 00:03:00,1.5681,1.56835,1.56795,1.5682,11000000.0
2009-09-17 00:04:00,1.56825,1.5685,1.56825,1.5684,35900000.0
2009-09-17 00:05:00,1.5684,1.56845,1.568,1.56845,13000000.0
2009-09-17 00:06:00,1.56845,1.56845,1.56835,1.56835,9000000.0
2009-09-17 00:07:00,1.56835,1.5691,1.5678,1.5691,38700000.0
2009-09-17 00:08:00,1.5691,1.56925,1.56815,1.56835,14400000.0
2009-09-17 00:09:00,1.56825,1.5687,1.56825,1.5687,3200000.0
2009-09-17 00:10:00,1.56885,1.56895,1.56865,1.56865,18900000.0
2009-09-17 00:11:00,1.56875,1.56885,1.56875,1.56875,5000000.0
2009-09-17 00:12:00,1.56875,1.56885,1.56875,1.56875,14000000.0
2009-09-17 00:13:00,1.56885,1.569,1.56885,1.56895,11000000.0
2009-09-17 00:14:00,1.569,1.569,1.56895,1.56895,6000000.0
2009-09-17 00:15:00,1.56895,1.56915,1.56895,1.56915,8600000.0
2009-09-17 00:16:00,1.56925,1.56925,1.5692,1.5692,2000000.0
2009-09-17 00:17:00,1.5691,1.56915,1.56905,1.56905,9400000.0
2009-09-17 00:18:00,1.56895,1.56895,1.56895,1.56895,1000000.0
2009-09-17 00:19:00,1.5689,1.56905,1.5689,1.56895,8600000.0
2009-09-17 00:20:00,1.569,1.569,1.56895,1.569,8000000.0
2009-09-17 00:21:00,1.56905,1.56905,1.56895,1.56905,5000000.0
2009-09-17 00:22:00,1.56887,1.56891,1.56883,1.56883,1000000.0
2009-09-17 00:23:00,1.56884,1.56887,1.56881,1.56882,1000000.0
2009-09-17 00:24:00,1.56905,1.56905,1.56905,1.56905,1000000.0
2009-09-17 00:25:00,1.56895,1.569,1.56895,1.569,5400000.0
2009-09-17 00:26:00,1.56905,1.56905,1.569,1.56905,5000000.0
2009-09-17 00:27:00,1.5688,1.56893,1.56879,1.56893,59300000.0
2009-09-17 00:28:00,1.56925,1.5696,1.569,1.56925,59300000.0
2009-09-17 00:29:00,1.56935,1.56945,1.56905,1.5692,36400000.0
2009-09-17 00:30:00,1.56925,1.56925,1.5692,1.56925,15200000.0
2009-09-17 00:31:00,1.5692,1.56925,1.5692,1.56925,5900000.0
2009-09-17 00:32:00,1.56925,1.56925,1.5692,1.56925,10300000.0
2009-09-17 00:33:00,1.5692,1.56955,1.5692,1.5695,40300000.0
2009-09-17 00:34:00,1.56965,1.5697,1.56965,1.5697,4100000.0
2009-09-17 00:35:00,1.5697,1.5697,1.56945,1.56955,24800000.0
2009-09-17 00:36:00,1.56975,1.56985,1.56945,1.56955,22000000.0
2009-09-17 00:37:00,1.5695,1.56955,1.56945,1.56945,14000000.0
2009-09-17 00:38:00,1.5695,1.5695,1.5694,1.5694,7000000.0
2009-09-17 00:39:00,1.5694,1.5694,1.56905,1.5691,10200000.0
2009-09-17 00:40:00,1.56915,1.56915,1.5688,1.56885,20700000.0
2009-09-17 00:41:00,1.569,1.569,1.5688,1.5688,12900000.0
2009-09-17 00:42:00,1.5689,1.5689,1.5688,1.5689,12300000.0
2009-09-17 00:43:00,1.56885,1.569,1.5688,1.56895,13400000.0
2009-09-17 00:44:00,1.569,1.569,1.56895,1.569,6500000.0
2009-09-17 00:45:00,1.569,1.569,1.5689,1.5689,7400000.0
2009-09-17 00:46:00,1.569,1.569,1.56865,1.5687,57900000.0
2009-09-17 00:47:00,1.5687,1.5689,1.5684,1.5689,82200000.0
2009-09-17 00:48:00,1.56885,1.5692,1.56885,1.5691,28800000.0
2009-09-17 00:49:00,1.5691,1.56915,1.5691,1.5691,14400000.0
2009-09-17 00:50:00,1.56915,1.5692,1.56895,1.56905,26500000.0
2009-09-17 00:51:00,1.56905,1.5693,1.56905,1.5692,32600000.0
2009-09-17 00:52:00,1.5692,1.56935,1.5692,1.56925,23200000.0
2009-09-17 00:53:00,1.56925,1.56925,1.569,1.569,8000000.0
2009-09-17 00:54:00,1.569,1.5691,1.56885,1.56895,12900000.0
2009-09-17 00:55:00,1.56895,1.56915,1.5689,1.56905,14100000.0
2009-09-17 00:56:00,1.569,1.569,1.569,1.569,3000000.0
2009-09-17 00:57:00,1.56895,1.56905,1.56895,1.56895,9000000.0
2009-09-17 00:58:00,1.5689,1.56895,1.56885,1.56885,14000000.0
2009-09-17 00:59:00,1.56885,1.56895,1.56885,1.56895,16000000.0
2009-09-17 01:00:00,1.56895,1.5692,1.56895,1.5691,9000000.0
2009-09-17 01:01:00,1.5691,1.5691,1.5691,1.5691,3000000.0
2009-09-17 01:02:00,1.5692,1.5692,1.5691,1.5691,7000000.0
2009-09-17 01:03:00,1.5691,1.5692,1.5691,1.5692,3000000.0
2009-09-17 01:04:00,1.5691,1.5691,1.5689,1.56895,9000000.0
2009-09-17 01:05:00,1.5687,1.5689,1.56865,1.56885,25100000.0
2009-09-17 01:06:00,1.56885,1.56885,1.5687,1.5687,7700000.0
2009-09-17 01:07:00,1.56865,1.5691,1.56865,1.56895,48400000.0
2009-09-17 01:08:00,1.56895,1.56895,1.5685,1.5688,20700000.0
2009-09-17 01:09:00,1.56855,1.5688,1.56855,1.56875,30400000.0
2009-09-17 01:10:00,1.5688,1.56895,1.5688,1.56885,117500000.0
2009-09-17 01:11:00,1.5688,1.56895,1.5688,1.56895,156200000.0
2009-09-17 01:12:00,1.5689,1.56895,1.5688,1.5688,42900000.0
2009-09-17 01:13:00,1.5688,1.56895,1.5688,1.56885,9100000.0
2009-09-17 01:14:00,1.56895,1.56895,1.5688,1.5688,16700000.0
2009-09-17 01:15:00,1.5688,1.5691,1.5688,1.5689,25800000.0
2009-09-17 01:16:00,1.5689,1.56915,1.5689,1.56915,40900000.0
2009-09-17 01:17:00,1.56915,1.56935,1.56905,1.56925,18200000.0
2009-09-17 01:18:00,1.56925,1.56925,1.56915,1.56915,5000000.0
2009-09-17 01:19:00,1.56915,1.56925,1.5691,1.56915,13700000.0
2009-09-17 01:20:00,1.56915,1.5693,1.56915,1.5693,15700000.0
2009-09-17 01:21:00,1.56925,1.56955,1.56925,1.56945,52400000.0
2009-09-17 01:22:00,1.56945,1.56955,1.56945,1.56955,14900000.0
2009-09-17 01:23:00,1.5695,1.56975,1.56945,1.56965,29600000.0
2009-09-17 01:24:00,1.56965,1.56985,1.5696,1.56975,50000000.0
2009-09-17 01:25:00,1.56975,1.56975,1.5695,1.5696,17600000.0
2009-09-17 01:26:00,1.5695,1.5696,1.5694,1.5695,13000000.0
2009-09-17 01:27:00,1.5695,1.5695,1.56895,1.569,16700000.0
2009-09-17 01:28:00,1.569,1.569,1.5688,1.56885,22100000.0
2009-09-17 01:29:00,1.56885,1.56905,1.56875,1.56905,32100000.0
2009-09-17 01:30:00,1.56905,1.56955,1.56905,1.56905,8500000.0
2009-09-17 01:31:00,1.56905,1.5692,1.56905,1.5692,23900000.0
2009-09-17 01:32:00,1.56925,1.56925,1.56915,1.56915,4700000.0
2009-09-17 01:33:00,1.56905,1.5695,1.56905,1.5694,22700000.0
2009-09-17 01:34:00,1.5694,1.5694,1.5694,1.5694,1600000.0
2009-09-17 01:35:00,1.5693,1.56935,1.5692,1.5692,24600000.0
2009-09-17 01:36:00,1.5692,1.5693,1.5692,1.5693,3600000.0
2009-09-17 01:37:00,1.5693,1.5694,1.5693,1.56935,12300000.0
2009-09-17 01:38:00,1.56935,1.5696,1.5693,1.5693,43700000.0
2009-09-17 01:39:00,1.5694,1.5694,1.5693,1.5694,20800000.0
2009-09-17 01:40:00,1.5694,1.5694,1.5693,1.5693,8900000.0
2009-09-17 01:41:00,1.5693,1.5695,1.5693,1.5694,16000000.0
2009-09-17 01:42:00,1.5694,1.5694,1.5694,1.5694,3200000.0
2009-09-17 01:43:00,1.5694,1.5694,1.56925,1.56925,6400000.0
2009-09-17 01:44:00,1.56915,1.56935,1.56915,1.56935,24500000.0
2009-09-17 01:45:00,1.56935,1.5694,1.56915,1.56925,43100000.0
2009-09-17 01:46:00,1.5693,1.56965,1.5693,1.56965,34900000.0
2009-09-17 01:47:00,1.5696,1.56965,1.5695,1.5696,19500000.0
2009-09-17 01:48:00,1.56955,1.56955,1.56905,1.5694,27600000.0
2009-09-17 01:49:00,1.5694,1.56945,1.569,1.56935,68300000.0
2009-09-17 01:50:00,1.56925,1.56925,1.5689,1.569,17900000.0
2009-09-17 01:51:00,1.56905,1.5695,1.56905,1.56945,63700000.0
2009-09-17 01:52:00,1.5695,1.5695,1.5694,1.5695,62000000.0
2009-09-17 01:53:00,1.5694,1.5694,1.5693,1.5693,8300000.0
2009-09-17 01:54:00,1.56935,1.5694,1.56915,1.5692,37200000.0
2009-09-17 01:55:00,1.5691,1.56935,1.56895,1.56915,66900000.0
2009-09-17 01:56:00,1.56915,1.5694,1.56905,1.5691,50600000.0
2009-09-17 01:57:00,1.5691,1.5694,1.569,1.56915,24800000.0
2009-09-17 01:58:00,1.5692,1.56925,1.56905,1.56915,16000000.0
2009-09-17 01:59:00,1.56905,1.56905,1.5689,1.56895,7400000.0
2009-09-17 02:00:00,1.56895,1.56895,1.5685,1.5689,59400000.0
2009-09-17 02:01:00,1.56895,1.5692,1.5689,1.56915,54800000.0
2009-09-17 02:02:00,1.56915,1.56935,1.56905,1.56925,20400000.0
2009-09-17 02:03:00,1.56925,1.5696,1.56925,1.56955,71000000.0
2009-09-17 02:04:00,1.5695,1.56975,1.5695,1.56975,19900000.0
2009-09-17 02:05:00,1.56975,1.56975,1.56945,1.5695,41200000.0
2009-09-17 02:06:00,1.56955,1.5699,1.56955,1.56965,20800000.0
2009-09-17 02:07:00,1.56955,1.56955,1.56945,1.56945,13700000.0
2009-09-17 02:08:00,1.56945,1.56945,1.5691,1.5691,32700000.0
2009-09-17 02:09:00,1.56915,1.56925,1.5691,1.5691,46100000.0
2009-09-17 02:10:00,1.5691,1.5694,1.56905,1.56925,30200000.0
2009-09-17 02:11:00,1.5693,1.56955,1.5692,1.56945,37300000.0
2009-09-17 02:12:00,1.5695,1.5695,1.56945,1.5695,4800000.0
2009-09-17 02:13:00,1.5696,1.56975,1.5693,1.5693,63000000.0
2009-09-17 02:14:00,1.56935,1.56935,1.569,1.569,29100000.0
2009-09-17 02:15:00,1.569,1.5692,1.569,1.5691,87700000.0
2009-09-17 02:16:00,1.5692,1.56955,1.5691,1.56955,19000000.0
2009-09-17 02:17:00,1.56945,1.56945,1.56915,1.56915,18500000.0
2009-09-17 02:18:00,1.5692,1.56955,1.5692,1.56955,48800000.0
2009-09-17 02:19:00,1.5695,1.5695,1.569,1.569,38800000.0
2009-09-17 02:20:00,1.56905,1.56925,1.56905,1.56925,30300000.0
2009-09-17 02:21:00,1.56915,1.56915,1.56895,1.56895,25900000.0
2009-09-17 02:22:00,1.569,1.569,1.56875,1.56885,25800000.0
2009-09-17 02:23:00,1.569,1.56905,1.5689,1.5689,36900000.0
2009-09-17 02:24:00,1.5689,1.56915,1.5689,1.5689,35600000.0
2009-09-17 02:25:00,1.56895,1.569,1.56875,1.56895,50900000.0
2009-09-17 02:26:00,1.569,1.5691,1.5686,1.56895,100300000.0
2009-09-17 02:27:00,1.569,1.56915,1.56855,1.56905,70800000.0
2009-09-17 02:28:00,1.5689,1.5694,1.56875,1.5692,86400000.0
2009-09-17 02:29:00,1.5692,1.56935,1.569,1.5691,72000000.0
2009-09-17 02:30:00,1.569,1.569,1.56885,1.569,41600000.0
2009-09-17 02:31:00,1.569,1.5692,1.569,1.56905,41600000.0
2009-09-17 02:32:00,1.56905,1.56925,1.56905,1.56915,24000000.0
2009-09-17 02:33:00,1.5692,1.56945,1.56915,1.56945,19200000.0
2009-09-17 02:34:00,1.56945,1.5695,1.5694,1.56945,14400000.0
2009-09-17 02:35:00,1.5694,1.56955,1.5694,1.5694,43200000.0
2009-09-17 02:36:00,1.5693,1.5694,1.569,1.5692,35200000.0
2009-09-17 02:37:00,1.56915,1.56915,1.56915,1.56915,1600000.0
2009-09-17 02:38:00,1.56915,1.56925,1.56915,1.56925,21000000.0
2009-09-17 02:39:00,1.56925,1.56925,1.56915,1.5692,17600000.0
2009-09-17 02:40:00,1.56925,1.56925,1.56925,1.56925,1600000.0
2009-09-17 02:41:00,1.56925,1.56955,1.569,1.5695,20200000.0
2009-09-17 02:42:00,1.56955,1.57005,1.56955,1.57,82200000.0
2009-09-17 02:43:00,1.5701,1.5701,1.56955,1.5697,45800000.0
2009-09-17 02:44:00,1.5697,1.56975,1.56945,1.5696,43200000.0
2009-09-17 02:45:00,1.56975,1.56975,1.5696,1.56965,38400000.0
2009-09-17 02:46:00,1.56965,1.57,1.56945,1.5696,37400000.0
2009-09-17 02:47:00,1.5696,1.5697,1.5696,1.5697,35500000.0
2009-09-17 02:48:00,1.56985,1.57005,1.56955,1.5697,43900000.0
2009-09-17 02:49:00,1.56975,1.57015,1.5697,1.57005,30000000.0
2009-09-17 02:50:00,1.5701,1.5701,1.5696,1.5697,35300000.0
2009-09-17 02:51:00,1.56965,1.5697,1.5695,1.56955,69400000.0
2009-09-17 02:52:00,1.5696,1.56995,1.56945,1.56995,74400000.0
2009-09-17 02:53:00,1.5697,1.56975,1.5694,1.56945,57000000.0
2009-09-17 02:54:00,1.5694,1.5699,1.5694,1.56985,100100000.0
2009-09-17 02:55:00,1.56985,1.56985,1.56955,1.56955,55800000.0
2009-09-17 02:56:00,1.5696,1.57,1.56945,1.5698,65100000.0
2009-09-17 02:57:00,1.5698,1.5701,1.56955,1.56975,32700000.0
2009-09-17 02:58:00,1.56985,1.56985,1.56955,1.56965,40100000.0
2009-09-17 02:59:00,1.5697,1.56995,1.5697,1.56985,46500000.0
2009-09-17 03:00:00,1.56985,1.56985,1.5696,1.5697,46100000.0
2009-09-17 03:01:00,1.56965,1.5698,1.5695,1.56975,38800000.0
2009-09-17 03:02:00,1.5697,1.5697,1.5696,1.5697,12800000.0
2009-09-17 03:03:00,1.5697,1.5697,1.5697,1.5697,1600000.0
2009-09-17 03:04:00,1.56965,1.56975,1.5696,1.56975,49800000.0
2009-09-17 03:05:00,1.56975,1.56975,1.56945,1.56975,34800000.0
2009-09-17 03:06:00,1.5697,1.56975,1.5697,1.56975,3200000.0
2009-09-17 03:07:00,1.56975,1.5701,1.56975,1.56975,45300000.0
2009-09-17 03:08:00,1.56965,1.5699,1.56955,1.5699,27600000.0
2009-09-17 03:09:00,1.56943,1.56946,1.56943,1.56946,44100000.0
2009-09-17 03:10:00,1.5699,1.5699,1.5697,1.56975,44100000.0
2009-09-17 03:11:00,1.56965,1.5697,1.56965,1.56965,11400000.0
2009-09-17 03:12:00,1.56975,1.5699,1.56975,1.56985,32600000.0
2009-09-17 03:13:00,1.5698,1.5698,1.56965,1.56965,11300000.0
2009-09-17 03:14:00,1.56955,1.56975,1.56955,1.56955,41600000.0
2009-09-17 03:15:00,1.5696,1.5696,1.5696,1.5696,1600000.0
2009-09-17 03:16:00,1.56955,1.5696,1.5694,1.5696,25900000.0
2009-09-17 03:17:00,1.56965,1.56975,1.5696,1.56965,16000000.0
2009-09-17 03:18:00,1.5696,1.56965,1.56955,1.5696,6400000.0
2009-09-17 03:19:00,1.56955,1.5698,1.5695,1.56965,30800000.0
2009-09-17 03:20:00,1.56965,1.56965,1.56945,1.56945,19100000.0
2009-09-17 03:21:00,1.56945,1.56945,1.56925,1.5694,43600000.0
2009-09-17 03:22:00,1.56935,1.56955,1.56925,1.56955,57800000.0
2009-09-17 03:23:00,1.56955,1.56955,1.56955,1.56955,11400000.0
2009-09-17 03:24:00,1.56955,1.56975,1.56955,1.56965,26500000.0
2009-09-17 03:25:00,1.56965,1.56965,1.56965,1.56965,4800000.0
2009-09-17 03:26:00,1.56965,1.56965,1.56965,1.56965,11200000.0
2009-09-17 03:27:00,1.56965,1.56975,1.5695,1.56975,28600000.0
2009-09-17 03:28:00,1.5698,1.5698,1.5698,1.5698,4300000.0
2009-09-17 03:29:00,1.5697,1.5697,1.5695,1.5696,10000000.0
2009-09-17 03:30:00,1.5695,1.5697,1.5695,1.5697,12700000.0
2009-09-17 03:31:00,1.56965,1.5698,1.56965,1.5698,17700000.0
2009-09-17 03:32:00,1.56985,1.5699,1.5698,1.56985,20600000.0
2009-09-17 03:33:00,1.5699,1.57025,1.5698,1.5702,40200000.0
2009-09-17 03:34:00,1.5702,1.57025,1.57015,1.57025,17600000.0
2009-09-17 03:35:00,1.5703,1.5703,1.5702,1.5702,30000000.0
2009-09-17 03:36:00,1.57015,1.5702,1.57015,1.5702,19800000.0
2009-09-17 03:37:00,1.5702,1.5702,1.56995,1.57005,27800000.0
2009-09-17 03:38:00,1.57005,1.57025,1.56995,1.57025,25000000.0
2009-09-17 03:39:00,1.57025,1.57025,1.57005,1.57015,25500000.0
2009-09-17 03:40:00,1.57015,1.57015,1.56965,1.56965,37300000.0
2009-09-17 03:41:00,1.56965,1.56965,1.56945,1.56965,56500000.0
2009-09-17 03:42:00,1.56965,1.56975,1.5696,1.56965,21200000.0
2009-09-17 03:43:00,1.56965,1.56965,1.5696,1.5696,18300000.0
2009-09-17 03:44:00,1.56965,1.56985,1.5696,1.56985,25900000.0
2009-09-17 03:45:00,1.56985,1.5699,1.5698,1.5698,26000000.0
2009-09-17 03:46:00,1.56985,1.57,1.56985,1.56985,41600000.0
2009-09-17 03:47:00,1.56985,1.57,1.56985,1.5699,23200000.0
2009-09-17 03:48:00,1.56995,1.57,1.56975,1.56985,57800000.0
2009-09-17 03:49:00,1.56985,1.57005,1.5698,1.56985,38500000.0
2009-09-17 03:50:00,1.5698,1.5699,1.5698,1.56985,26100000.0
2009-09-17 03:51:00,1.56975,1.56985,1.56965,1.5698,53300000.0
2009-09-17 03:52:00,1.5698,1.57005,1.5697,1.57,34600000.0
2009-09-17 03:53:00,1.57005,1.5704,1.56995,1.57025,53500000.0
2009-09-17 03:54:00,1.5704,1.5704,1.57025,1.57025,15200000.0
2009-09-17 03:55:00,1.57025,1.57025,1.57015,1.57025,20900000.0
2009-09-17 03:56:00,1.57035,1.5704,1.56995,1.57025,41300000.0
2009-09-17 03:57:00,1.5704,1.5705,1.57025,1.5704,33700000.0
2009-09-17 03:58:00,1.5704,1.57055,1.57005,1.57005,47700000.0
2009-09-17 03:59:00,1.5701,1.5701,1.57,1.5701,22900000.0
2009-09-17 04:00:00,1.57005,1.5701,1.56995,1.57005,22500000.0
2009-09-17 04:01:00,1.57,1.57015,1.57,1.5701,11700000.0
2009-09-17 04:02:00,1.5698,1.5698,1.5695,1.5696,25600000.0
2009-09-17 04:03:00,1.5696,1.5696,1.56915,1.5692,50800000.0
2009-09-17 04:04:00,1.5692,1.56935,1.56915,1.56935,29700000.0
2009-09-17 04:05:00,1.56935,1.56935,1.5692,1.5692,16900000.0
2009-09-17 04:06:00,1.5692,1.56945,1.5692,1.56935,41500000.0
2009-09-17 04:07:00,1.56935,1.5697,1.5693,1.56965,87800000.0
2009-09-17 04:08:00,1.56965,1.56965,1.5691,1.5691,61800000.0
2009-09-17 04:09:00,1.5691,1.5691,1.56845,1.5687,81400000.0
2009-09-17 04:10:00,1.56865,1.56915,1.5686,1.56905,34000000.0
2009-09-17 04:11:00,1.56905,1.56905,1.56895,1.56895,21400000.0
2009-09-17 04:12:00,1.56905,1.56925,1.56895,1.56895,17400000.0
2009-09-17 04:13:00,1.56895,1.56935,1.56895,1.56935,52200000.0
2009-09-17 04:14:00,1.56935,1.56935,1.56895,1.56895,55500000.0
2009-09-17 04:15:00,1.56895,1.56895,1.56895,1.56895,16500000.0
2009-09-17 04:16:00,1.56895,1.56895,1.56895,1.56895,10000000.0
2009-09-17 04:17:00,1.56895,1.56925,1.56895,1.56925,106600000.0
2009-09-17 04:18:00,1.5693,1.56935,1.56895,1.5691,115600000.0
2009-09-17 04:19:00,1.5691,1.5691,1.56895,1.56895,54300000.0
2009-09-17 04:20:00,1.56895,1.5691,1.56895,1.569,28700000.0
2009-09-17 04:21:00,1.56895,1.56895,1.56895,1.56895,26400000.0
2009-09-17 04:22:00,1.56895,1.56895,1.56895,1.56895,5000000.0
2009-09-17 04:23:00,1.56895,1.56895,1.56895,1.56895,13000000.0
2009-09-17 04:24:00,1.56895,1.5692,1.56895,1.5692,47700000.0
2009-09-17 04:25:00,1.56925,1.5696,1.56925,1.56935,54400000.0
2009-09-17 04:26:00,1.56935,1.56965,1.56935,1.5695,40000000.0
2009-09-17 04:27:00,1.56945,1.5695,1.5693,1.56945,38400000.0
2009-09-17 04:28:00,1.5695,1.56965,1.56915,1.5694,72400000.0
2009-09-17 04:29:00,1.5694,1.5696,1.56895,1.569,82400000.0
2009-09-17 04:30:00,1.56895,1.569,1.56895,1.56895,14000000.0
2009-09-17 04:31:00,1.56895,1.56895,1.5687,1.56895,20600000.0
2009-09-17 04:32:00,1.56895,1.56895,1.56865,1.56895,20200000.0
2009-09-17 04:33:00,1.56895,1.56915,1.56895,1.56915,42000000.0
2009-09-17 04:34:00,1.5687,1.56915,1.56835,1.56885,43400000.0
2009-09-17 04:35:00,1.56905,1.5693,1.56895,1.56915,62600000.0
2009-09-17 04:36:00,1.56915,1.56915,1.56895,1.5691,32400000.0
2009-09-17 04:37:00,1.56935,1.56935,1.5692,1.56935,14400000.0
2009-09-17 04:38:00,1.56935,1.56935,1.569,1.5691,54400000.0
2009-09-17 04:39:00,1.56915,1.56935,1.5691,1.56935,40000000.0
2009-09-17 04:40:00,1.5693,1.56935,1.56905,1.56905,12800000.0
2009-09-17 04:41:00,1.569,1.5691,1.56895,1.5691,13800000.0
2009-09-17 04:42:00,1.5691,1.5692,1.5691,1.5692,16000000.0
2009-09-17 04:43:00,1.56915,1.5692,1.56915,1.56915,8000000.0
2009-09-17 04:44:00,1.5691,1.56915,1.569,1.56915,12800000.0
2009-09-17 04:45:00,1.56915,1.56915,1.56895,1.56895,45800000.0
2009-09-17 04:46:00,1.56905,1.5691,1.56895,1.56895,15400000.0
2009-09-17 04:47:00,1.56895,1.5691,1.56895,1.56895,35200000.0
2009-09-17 04:48:00,1.56895,1.5695,1.56895,1.5695,74600000.0
2009-09-17 04:49:00,1.5695,1.56995,1.5695,1.56995,25600000.0
2009-09-17 04:50:00,1.56995,1.57,1.5698,1.56995,55800000.0
2009-09-17 04:51:00,1.57005,1.57005,1.5694,1.5696,42400000.0
2009-09-17 04:52:00,1.5696,1.5699,1.56955,1.5699,36900000.0
2009-09-17 04:53:00,1.5699,1.5699,1.56935,1.5694,33600000.0
2009-09-17 04:54:00,1.56925,1.56925,1.56905,1.56905,35600000.0
2009-09-17 04:55:00,1.56905,1.56925,1.56905,1.5692,43000000.0
2009-09-17 04:56:00,1.56925,1.5693,1.5692,1.56925,116800000.0
2009-09-17 04:57:00,1.5692,1.56925,1.56915,1.56925,38800000.0
2009-09-17 04:58:00,1.56925,1.56925,1.5692,1.5692,12800000.0
2009-09-17 04:59:00,1.56925,1.56945,1.56925,1.56925,20900000.0
2009-09-17 05:00:00,1.56925,1.5694,1.5691,1.5694,66000000.0
2009-09-17 05:01:00,1.5694,1.56975,1.5694,1.56965,47500000.0
2009-09-17 05:02:00,1.5697,1.56985,1.5695,1.5695,65400000.0
2009-09-17 05:03:00,1.56955,1.5696,1.56955,1.5696,3200000.0
2009-09-17 05:04:00,1.5696,1.56985,1.5695,1.5698,53500000.0
2009-09-17 05:05:00,1.5698,1.57005,1.5697,1.57005,50200000.0
2009-09-17 05:06:00,1.57005,1.57015,1.5699,1.57,55500000.0
2009-09-17 05:07:00,1.57,1.57,1.56965,1.5699,48000000.0
2009-09-17 05:08:00,1.56985,1.5699,1.56975,1.56975,9100000.0
2009-09-17 05:09:00,1.5697,1.56995,1.5695,1.56975,114500000.0
2009-09-17 05:10:00,1.56975,1.56995,1.56975,1.56985,16000000.0
2009-09-17 05:11:00,1.5697,1.56995,1.5697,1.5698,41800000.0
2009-09-17 05:12:00,1.5698,1.56995,1.56975,1.56995,40100000.0
2009-09-17 05:13:00,1.5699,1.57,1.5698,1.56995,38800000.0
2009-09-17 05:14:00,1.56995,1.57005,1.56995,1.56995,25200000.0
2009-09-17 05:15:00,1.57,1.57005,1.56995,1.57,49300000.0
2009-09-17 05:16:00,1.57,1.57005,1.56995,1.57005,30600000.0
2009-09-17 05:17:00,1.57015,1.57055,1.5701,1.57045,74400000.0
2009-09-17 05:18:00,1.5704,1.5704,1.57005,1.57005,36800000.0
2009-09-17 05:19:00,1.57015,1.5706,1.57015,1.5706,22900000.0
2009-09-17 05:20:00,1.57055,1.5707,1.57,1.57015,63200000.0
2009-09-17 05:21:00,1.57015,1.5704,1.57015,1.5704,48600000.0
2009-09-17 05:22:00,1.5704,1.5704,1.57005,1.57005,33100000.0
2009-09-17 05:23:00,1.57015,1.5703,1.57005,1.5703,23100000.0
2009-09-17 05:24:00,1.5704,1.5705,1.5702,1.5702,30700000.0
2009-09-17 05:25:00,1.57025,1.57065,1.57025,1.5705,41800000.0
2009-09-17 05:26:00,1.5705,1.5705,1.5701,1.5702,83700000.0
2009-09-17 05:27:00,1.57025,1.5704,1.5702,1.57025,63100000.0
2009-09-17 05:28:00,1.5702,1.57025,1.5701,1.5702,52600000.0
2009-09-17 05:29:00,1.57015,1.5703,1.5701,1.5703,27700000.0
2009-09-17 05:30:00,1.57015,1.57045,1.5701,1.57045,28900000.0
2009-09-17 05:31:00,1.5704,1.5706,1.5704,1.5706,24900000.0
2009-09-17 05:32:00,1.57065,1.5708,1.57045,1.5705,65400000.0
2009-09-17 05:33:00,1.5705,1.57055,1.57015,1.57015,38800000.0
2009-09-17 05:34:00,1.57015,1.57015,1.5697,1.56975,36400000.0
2009-09-17 05:35:00,1.56975,1.56975,1.5691,1.5695,91400000.0
2009-09-17 05:36:00,1.5695,1.5696,1.5693,1.56955,138600000.0
2009-09-17 05:37:00,1.5696,1.56965,1.5693,1.5695,75400000.0
2009-09-17 05:38:00,1.5695,1.5697,1.5694,1.56965,97700000.0
2009-09-17 05:39:00,1.56965,1.56975,1.56955,1.5696,35200000.0
2009-09-17 05:40:00,1.5696,1.5696,1.56925,1.56935,76600000.0
2009-09-17 05:41:00,1.56935,1.5695,1.56915,1.56925,69100000.0
2009-09-17 05:42:00,1.5692,1.56955,1.56905,1.56945,74500000.0
2009-09-17 05:43:00,1.5695,1.5696,1.5694,1.5695,48900000.0
2009-09-17 05:44:00,1.56955,1.56955,1.5693,1.5693,32400000.0
2009-09-17 05:45:00,1.5693,1.5693,1.5691,1.5691,42200000.0
2009-09-17 05:46:00,1.5692,1.5695,1.56915,1.5695,53100000.0
2009-09-17 05:47:00,1.5696,1.56965,1.5695,1.56965,26100000.0
2009-09-17 05:48:00,1.56975,1.5698,1.5696,1.5696,51800000.0
2009-09-17 05:49:00,1.5697,1.5698,1.56955,1.5698,32300000.0
2009-09-17 05:50:00,1.56985,1.57,1.5698,1.5699,39600000.0
2009-09-17 05:51:00,1.5699,1.5699,1.5697,1.5698,55800000.0
2009-09-17 05:52:00,1.5698,1.5698,1.5698,1.5698,1600000.0
2009-09-17 05:53:00,1.5697,1.5698,1.5697,1.5697,7700000.0
2009-09-17 05:54:00,1.5697,1.5698,1.5697,1.5698,4900000.0
2009-09-17 05:55:00,1.5698,1.57005,1.5697,1.57005,34300000.0
2009-09-17 05:56:00,1.57015,1.57015,1.56975,1.56975,14100000.0
2009-09-17 05:57:00,1.56975,1.56975,1.56955,1.56975,10600000.0
2009-09-17 05:58:00,1.5697,1.5697,1.5697,1.5697,3200000.0
2009-09-17 05:59:00,1.56965,1.56975,1.56965,1.56965,7000000.0
2009-09-17 06:00:00,1.5697,1.56975,1.5696,1.5696,12600000.0
2009-09-17 06:01:00,1.5696,1.5697,1.5695,1.5697,28600000.0
2009-09-17 06:02:00,1.5697,1.56995,1.5697,1.56985,48800000.0
2009-09-17 06:03:00,1.56985,1.57005,1.5698,1.56995,35800000.0
2009-09-17 06:04:00,1.56995,1.56995,1.5698,1.5698,17200000.0
2009-09-17 06:05:00,1.5698,1.5699,1.5698,1.5698,26400000.0
2009-09-17 06:06:00,1.5698,1.56985,1.5696,1.56985,64700000.0
2009-09-17 06:07:00,1.5698,1.57005,1.56975,1.57005,44400000.0
2009-09-17 06:08:00,1.56995,1.57005,1.56985,1.56995,30400000.0
2009-09-17 06:09:00,1.57005,1.57015,1.56995,1.56995,36800000.0
2009-09-17 06:10:00,1.56995,1.57005,1.56985,1.56995,20200000.0
2009-09-17 06:11:00,1.56995,1.57005,1.56985,1.56995,31400000.0
2009-09-17 06:12:00,1.5699,1.56995,1.5697,1.5697,76300000.0
2009-09-17 06:13:00,1.5698,1.56985,1.5696,1.5696,31500000.0
2009-09-17 06:14:00,1.5696,1.56985,1.5695,1.56975,95700000.0
2009-09-17 06:15:00,1.56975,1.5701,1.5697,1.5701,74500000.0
2009-09-17 06:16:00,1.5701,1.5701,1.56985,1.56985,46900000.0
2009-09-17 06:17:00,1.56985,1.56995,1.5697,1.5699,48700000.0
2009-09-17 06:18:00,1.56985,1.5699,1.56975,1.56975,21600000.0
2009-09-17 06:19:00,1.56965,1.56995,1.56965,1.56995,21700000.0
2009-09-17 06:20:00,1.56995,1.56995,1.56975,1.56975,25600000.0
2009-09-17 06:21:00,1.56975,1.57,1.56975,1.5698,28900000.0
2009-09-17 06:22:00,1.56985,1.56995,1.56985,1.56985,20400000.0
2009-09-17 06:23:00,1.56995,1.56995,1.56985,1.56985,11000000.0
2009-09-17 06:24:00,1.56985,1.56995,1.56985,1.56985,14300000.0
2009-09-17 06:25:00,1.56995,1.56995,1.56985,1.56995,31700000.0
2009-09-17 06:26:00,1.56995,1.56995,1.5699,1.5699,3200000.0
2009-09-17 06:27:00,1.5699,1.56995,1.5699,1.5699,20800000.0
2009-09-17 06:28:00,1.57,1.5701,1.57,1.57,16000000.0
2009-09-17 06:29:00,1.56995,1.5702,1.56995,1.5702,16000000.0
2009-09-17 06:30:00,1.5701,1.5704,1.56975,1.56985,87900000.0
2009-09-17 06:31:00,1.56995,1.56995,1.56985,1.56995,31300000.0
2009-09-17 06:32:00,1.56995,1.5703,1.56995,1.5703,57800000.0
2009-09-17 06:33:00,1.57005,1.57015,1.5698,1.5698,33200000.0
2009-09-17 06:34:00,1.56985,1.56985,1.56975,1.56985,10000000.0
2009-09-17 06:35:00,1.5699,1.57,1.5699,1.57,20500000.0
2009-09-17 06:36:00,1.57,1.57005,1.56995,1.57005,8700000.0
2009-09-17 06:37:00,1.57,1.57005,1.5699,1.5699,10400000.0
2009-09-17 06:38:00,1.5699,1.57015,1.5699,1.57015,7000000.0
2009-09-17 06:39:00,1.57005,1.57045,1.57,1.5702,41600000.0
2009-09-17 06:40:00,1.57015,1.5707,1.57015,1.5707,63200000.0
2009-09-17 06:41:00,1.5706,1.57065,1.5704,1.5706,30300000.0
2009-09-17 06:42:00,1.5707,1.57085,1.5704,1.57045,61300000.0
2009-09-17 06:43:00,1.5705,1.5706,1.5704,1.5704,39000000.0
2009-09-17 06:44:00,1.5704,1.5705,1.5704,1.5705,32700000.0
2009-09-17 06:45:00,1.5705,1.5705,1.5703,1.5704,51100000.0
2009-09-17 06:46:00,1.5704,1.5705,1.5703,1.5703,32100000.0
2009-09-17 06:47:00,1.5703,1.57045,1.5703,1.5704,11500000.0
2009-09-17 06:48:00,1.5704,1.57045,1.57015,1.5704,67200000.0
2009-09-17 06:49:00,1.5703,1.57055,1.5703,1.57035,39600000.0
2009-09-17 06:50:00,1.57035,1.57065,1.57025,1.57065,35000000.0
2009-09-17 06:51:00,1.57075,1.57075,1.57065,1.57065,4900000.0
2009-09-17 06:52:00,1.57055,1.57065,1.57055,1.57055,8000000.0
2009-09-17 06:53:00,1.57055,1.57055,1.5701,1.5705,31000000.0
2009-09-17 06:54:00,1.5706,1.57075,1.57005,1.57005,62700000.0
2009-09-17 06:55:00,1.57005,1.57005,1.56995,1.57005,11600000.0
2009-09-17 06:56:00,1.57005,1.57005,1.57005,1.57005,3200000.0
2009-09-17 06:57:00,1.56982,1.56985,1.56982,1.56984,8000000.0
2009-09-17 06:58:00,1.56995,1.57005,1.56995,1.56995,8000000.0
2009-09-17 06:59:00,1.57005,1.57005,1.56975,1.56975,41500000.0
2009-09-17 07:00:00,1.56985,1.56995,1.56975,1.56975,57700000.0
2009-09-17 07:01:00,1.56985,1.56995,1.56985,1.56985,42700000.0
2009-09-17 07:02:00,1.56985,1.56995,1.56985,1.56995,40800000.0
2009-09-17 07:03:00,1.56995,1.56995,1.56975,1.56975,30800000.0
2009-09-17 07:04:00,1.56975,1.56985,1.56975,1.56985,24100000.0
2009-09-17 07:05:00,1.56975,1.56975,1.56975,1.56975,3300000.0
2009-09-17 07:06:00,1.56965,1.56975,1.56965,1.56975,9700000.0
2009-09-17 07:07:00,1.56975,1.56975,1.56965,1.56965,42400000.0
2009-09-17 07:08:00,1.56965,1.56975,1.56955,1.56965,24500000.0
2009-09-17 07:09:00,1.56965,1.5697,1.56955,1.56965,43900000.0
2009-09-17 07:10:00,1.56965,1.56965,1.56965,1.56965,18000000.0
2009-09-17 07:11:00,1.56965,1.56965,1.56965,1.56965,19500000.0
2009-09-17 07:12:00,1.56965,1.5699,1.56965,1.56965,27600000.0
2009-09-17 07:13:00,1.5697,1.5697,1.56965,1.56965,19200000.0
2009-09-17 07:14:00,1.56965,1.56965,1.56965,1.56965,3200000.0
2009-09-17 07:15:00,1.56965,1.56975,1.56965,1.56975,11400000.0
2009-09-17 07:16:00,1.56975,1.56995,1.56975,1.56985,33900000.0
2009-09-17 07:17:00,1.56985,1.56985,1.56975,1.56975,14000000.0
2009-09-17 07:18:00,1.56985,1.57,1.56985,1.56995,30000000.0
2009-09-17 07:19:00,1.56995,1.56995,1.56995,1.56995,1600000.0
2009-09-17 07:20:00,1.56995,1.56995,1.56995,1.56995,4800000.0
2009-09-17 07:21:00,1.56995,1.56995,1.56985,1.5699,24400000.0
2009-09-17 07:22:00,1.56995,1.57005,1.56995,1.57005,13200000.0
2009-09-17 07:23:00,1.57015,1.5703,1.57015,1.5703,18800000.0
2009-09-17 07:24:00,1.5702,1.5704,1.5702,1.5703,89800000.0
2009-09-17 07:25:00,1.5699,1.56995,1.56975,1.5699,24400000.0
2009-09-17 07:26:00,1.56985,1.57,1.5698,1.5699,82500000.0
2009-09-17 07:27:00,1.5699,1.5699,1.5693,1.56965,79400000.0
2009-09-17 07:28:00,1.56945,1.56975,1.5694,1.5695,65100000.0
2009-09-17 07:29:00,1.56955,1.56965,1.56915,1.56945,80700000.0
2009-09-17 07:30:00,1.56945,1.56965,1.56915,1.5694,102800000.0
2009-09-17 07:31:00,1.56945,1.56945,1.56915,1.56915,31400000.0
2009-09-17 07:32:00,1.5694,1.5696,1.5691,1.56915,18800000.0
2009-09-17 07:33:00,1.56915,1.5692,1.56915,1.56915,36400000.0
2009-09-17 07:34:00,1.56915,1.56925,1.56845,1.56875,31500000.0
2009-09-17 07:35:00,1.5687,1.5691,1.5686,1.56875,66600000.0
2009-09-17 07:36:00,1.56885,1.5691,1.56875,1.5691,91800000.0
2009-09-17 07:37:00,1.5691,1.56925,1.56905,1.56915,30700000.0
2009-09-17 07:38:00,1.56925,1.56935,1.569,1.56905,104500000.0
2009-09-17 07:39:00,1.569,1.56965,1.5687,1.5691,63800000.0
2009-09-17 07:40:00,1.56915,1.56915,1.5689,1.56905,38900000.0
2009-09-17 07:41:00,1.56915,1.5694,1.56895,1.56935,49700000.0
2009-09-17 07:42:00,1.5693,1.56935,1.56915,1.5693,53100000.0
2009-09-17 07:43:00,1.5693,1.56935,1.5687,1.56875,124900000.0
2009-09-17 07:44:00,1.5687,1.56905,1.5686,1.56895,115300000.0
2009-09-17 07:45:00,1.56905,1.5693,1.5687,1.5688,77600000.0
2009-09-17 07:46:00,1.5688,1.5689,1.568,1.56835,101600000.0
2009-09-17 07:47:00,1.56825,1.5684,1.56805,1.5682,119200000.0
2009-09-17 07:48:00,1.5682,1.5686,1.5682,1.56835,89600000.0
2009-09-17 07:49:00,1.56835,1.5685,1.56805,1.5681,98600000.0
2009-09-17 07:50:00,1.56765,1.56785,1.56405,1.5661,279800000.0
2009-09-17 07:51:00,1.56615,1.56695,1.56605,1.56625,185400000.0
2009-09-17 07:52:00,1.5663,1.5663,1.56435,1.5646,170300000.0
2009-09-17 07:53:00,1.5646,1.5649,1.5646,1.56465,83200000.0
2009-09-17 07:54:00,1.56475,1.5658,1.56475,1.5655,107000000.0
2009-09-17 07:55:00,1.56555,1.5657,1.5648,1.56535,120600000.0
2009-09-17 07:56:00,1.56535,1.56565,1.56505,1.56535,75300000.0
2009-09-17 07:57:00,1.5655,1.566,1.56535,1.56565,87900000.0
2009-09-17 07:58:00,1.56565,1.5662,1.56565,1.5659,85900000.0
2009-09-17 07:59:00,1.5659,1.56625,1.5654,1.5654,114500000.0
2009-09-17 08:00:00,1.56555,1.56585,1.5654,1.5658,98200000.0
2009-09-17 08:01:00,1.56595,1.5663,1.5659,1.5662,168800000.0
2009-09-17 08:02:00,1.56625,1.5663,1.56605,1.5661,42700000.0
2009-09-17 08:03:00,1.5661,1.5666,1.5661,1.56645,138400000.0
2009-09-17 08:04:00,1.56645,1.5666,1.5662,1.5666,106200000.0
2009-09-17 08:05:00,1.56675,1.567,1.56655,1.56675,189800000.0
2009-09-17 08:06:00,1.56685,1.5672,1.56665,1.5667,165100000.0
2009-09-17 08:07:00,1.56665,1.56675,1.56565,1.56575,256700000.0
2009-09-17 08:08:00,1.5657,1.56715,1.5657,1.56685,136000000.0
2009-09-17 08:09:00,1.5669,1.56705,1.56575,1.56585,94300000.0
2009-09-17 08:10:00,1.5658,1.5661,1.56555,1.5661,111200000.0
2009-09-17 08:11:00,1.566,1.566,1.56545,1.56545,138500000.0
2009-09-17 08:12:00,1.56545,1.56545,1.56515,1.5653,64600000.0
2009-09-17 08:13:00,1.56525,1.5653,1.56505,1.5653,45500000.0
2009-09-17 08:14:00,1.5653,1.56555,1.5649,1.56555,81100000.0
2009-09-17 08:15:00,1.5655,1.56555,1.56505,1.5651,94400000.0
2009-09-17 08:16:00,1.56515,1.56525,1.56505,1.56525,87800000.0
2009-09-17 08:17:00,1.56525,1.56555,1.565,1.56505,212600000.0
2009-09-17 08:18:00,1.56505,1.56505,1.5648,1.565,119400000.0
2009-09-17 08:19:00,1.56495,1.56495,1.5644,1.5644,124000000.0
2009-09-17 08:20:00,1.5642,1.5649,1.5642,1.5647,267900000.0
2009-09-17 08:21:00,1.5647,1.56485,1.56405,1.56475,135200000.0
2009-09-17 08:22:00,1.5647,1.56495,1.5642,1.5646,272600000.0
2009-09-17 08:23:00,1.5645,1.56475,1.5643,1.5645,146200000.0
2009-09-17 08:24:00,1.56465,1.56555,1.56465,1.56535,137000000.0
2009-09-17 08:25:00,1.56545,1.5656,1.565,1.56505,108200000.0
2009-09-17 08:26:00,1.56505,1.56505,1.5643,1.56455,121600000.0
2009-09-17 08:27:00,1.56455,1.5651,1.56455,1.565,185700000.0
2009-09-17 08:28:00,1.5651,1.5651,1.56475,1.56505,95200000.0
2009-09-17 08:29:00,1.56505,1.5653,1.565,1.5652,181300000.0
2009-09-17 08:30:00,1.5651,1.56555,1.56505,1.5652,143900000.0
2009-09-17 08:31:00,1.5652,1.5655,1.56495,1.56515,147500000.0
2009-09-17 08:32:00,1.56525,1.56655,1.56525,1.56615,256500000.0
2009-09-17 08:33:00,1.56625,1.5666,1.56585,1.56615,240800000.0
2009-09-17 08:34:00,1.56615,1.56615,1.56615,1.56615,108300000.0
2009-09-17 08:35:00,1.56615,1.56615,1.56555,1.56555,125300000.0
2009-09-17 08:36:00,1.56555,1.56575,1.5653,1.5657,124500000.0
2009-09-17 08:37:00,1.56565,1.56605,1.5656,1.56585,127300000.0
2009-09-17 08:38:00,1.56585,1.5661,1.5657,1.5661,66400000.0
2009-09-17 08:39:00,1.56625,1.56655,1.5658,1.56635,130400000.0
2009-09-17 08:40:00,1.5663,1.56635,1.56565,1.566,87300000.0
2009-09-17 08:41:00,1.566,1.56635,1.56595,1.56635,100600000.0
2009-09-17 08:42:00,1.5663,1.56675,1.566,1.56605,119800000.0
2009-09-17 08:43:00,1.5661,1.56645,1.566,1.5663,77200000.0
2009-09-17 08:44:00,1.5663,1.5667,1.5663,1.56665,106100000.0
2009-09-17 08:45:00,1.5666,1.56755,1.566,1.56735,180100000.0
2009-09-17 08:46:00,1.56735,1.56735,1.56675,1.5668,109400000.0
2009-09-17 08:47:00,1.56675,1.5668,1.5664,1.56645,68400000.0
2009-09-17 08:48:00,1.5664,1.56655,1.5664,1.56655,27200000.0
2009-09-17 08:49:00,1.56645,1.5667,1.56615,1.5664,88000000.0
2009-09-17 08:50:00,1.5664,1.56645,1.56595,1.56605,115100000.0
2009-09-17 08:51:00,1.56605,1.5671,1.56605,1.56695,97600000.0
2009-09-17 08:52:00,1.567,1.56705,1.56655,1.56665,75900000.0
2009-09-17 08:53:00,1.56665,1.5668,1.56655,1.56665,48000000.0
2009-09-17 08:54:00,1.56665,1.56725,1.56665,1.56695,84800000.0
2009-09-17 08:55:00,1.56695,1.56695,1.56625,1.56625,114800000.0
2009-09-17 08:56:00,1.56625,1.56635,1.5661,1.56615,105100000.0
2009-09-17 08:57:00,1.56625,1.5663,1.56585,1.56595,116800000.0
2009-09-17 08:58:00,1.566,1.56655,1.56575,1.56635,171400000.0
2009-09-17 08:59:00,1.56635,1.5674,1.5663,1.5674,142400000.0
2009-09-17 09:00:00,1.56735,1.56745,1.5666,1.567,273000000.0
2009-09-17 09:01:00,1.56705,1.5671,1.5662,1.56655,271900000.0
2009-09-17 09:02:00,1.56655,1.56665,1.56625,1.5663,180300000.0
2009-09-17 09:03:00,1.5663,1.56635,1.566,1.56635,119600000.0
2009-09-17 09:04:00,1.56635,1.5665,1.56615,1.56625,230100000.0
2009-09-17 09:05:00,1.56625,1.5664,1.5662,1.5663,101700000.0
2009-09-17 09:06:00,1.5663,1.56655,1.5662,1.56645,110700000.0
2009-09-17 09:07:00,1.56645,1.56655,1.5663,1.56645,105600000.0
2009-09-17 09:08:00,1.56645,1.5666,1.56625,1.56645,99100000.0
2009-09-17 09:09:00,1.56655,1.56655,1.56625,1.5663,152900000.0
2009-09-17 09:10:00,1.56635,1.56675,1.5663,1.56665,103600000.0
2009-09-17 09:11:00,1.5666,1.56665,1.5662,1.5663,187200000.0
2009-09-17 09:12:00,1.5663,1.5668,1.5662,1.56665,154300000.0
2009-09-17 09:13:00,1.5667,1.5668,1.5663,1.5668,169300000.0
2009-09-17 09:14:00,1.5667,1.567,1.56625,1.56625,150500000.0
2009-09-17 09:15:00,1.56625,1.56665,1.56595,1.566,176000000.0
2009-09-17 09:16:00,1.566,1.56605,1.5659,1.56595,174200000.0
2009-09-17 09:17:00,1.56595,1.56635,1.56595,1.56625,196700000.0
2009-09-17 09:18:00,1.5662,1.56645,1.56605,1.5662,109300000.0
2009-09-17 09:19:00,1.56615,1.5664,1.56595,1.5661,111600000.0
2009-09-17 09:20:00,1.5661,1.56615,1.5656,1.5657,153300000.0
2009-09-17 09:21:00,1.56565,1.56595,1.5655,1.56575,207800000.0
2009-09-17 09:22:00,1.56575,1.56615,1.56575,1.5661,138400000.0
2009-09-17 09:23:00,1.56605,1.56655,1.56595,1.56655,95700000.0
2009-09-17 09:24:00,1.5665,1.5668,1.5664,1.56645,62800000.0
2009-09-17 09:25:00,1.56645,1.56665,1.56635,1.56645,39800000.0
2009-09-17 09:26:00,1.56655,1.56655,1.56625,1.5663,70400000.0
2009-09-17 09:27:00,1.5663,1.5663,1.56595,1.5662,132800000.0
2009-09-17 09:28:00,1.5662,1.5667,1.5662,1.56645,148000000.0
2009-09-17 09:29:00,1.5665,1.5667,1.56595,1.5662,125000000.0
2009-09-17 09:30:00,1.56615,1.56665,1.56615,1.56665,151400000.0
2009-09-17 09:31:00,1.5666,1.56665,1.56595,1.56595,123200000.0
2009-09-17 09:32:00,1.56595,1.56615,1.5659,1.566,87300000.0
2009-09-17 09:33:00,1.56605,1.5664,1.56595,1.5663,108100000.0
2009-09-17 09:34:00,1.56635,1.5669,1.5663,1.5667,113500000.0
2009-09-17 09:35:00,1.5667,1.5669,1.5665,1.56665,154600000.0
2009-09-17 09:36:00,1.5667,1.56675,1.5662,1.5662,91000000.0
2009-09-17 09:37:00,1.5662,1.56665,1.5662,1.5666,67200000.0
2009-09-17 09:38:00,1.56665,1.5667,1.56635,1.5664,145700000.0
2009-09-17 09:39:00,1.5664,1.56705,1.56635,1.56655,112100000.0
2009-09-17 09:40:00,1.56655,1.5666,1.56565,1.5665,234000000.0
2009-09-17 09:41:00,1.56645,1.56655,1.566,1.56635,161100000.0
2009-09-17 09:42:00,1.56635,1.56645,1.5661,1.5662,52700000.0
2009-09-17 09:43:00,1.56625,1.56655,1.56615,1.5665,137000000.0
2009-09-17 09:44:00,1.5665,1.5667,1.56635,1.56645,75500000.0
2009-09-17 09:45:00,1.56655,1.5666,1.566,1.56615,172700000.0
2009-09-17 09:46:00,1.56615,1.56625,1.56605,1.56605,27200000.0
2009-09-17 09:47:00,1.56605,1.56615,1.5652,1.56535,192700000.0
2009-09-17 09:48:00,1.56535,1.56545,1.5649,1.5649,138400000.0
2009-09-17 09:49:00,1.5649,1.5651,1.5648,1.5651,117200000.0
2009-09-17 09:50:00,1.5651,1.5651,1.565,1.5651,108800000.0
2009-09-17 09:51:00,1.56515,1.5654,1.56515,1.56515,107500000.0
2009-09-17 09:52:00,1.5651,1.56545,1.56505,1.56535,69800000.0
2009-09-17 09:53:00,1.56545,1.56575,1.56525,1.56535,99500000.0
2009-09-17 09:54:00,1.56545,1.56545,1.565,1.56515,115800000.0
2009-09-17 09:55:00,1.5652,1.56555,1.56515,1.56535,96200000.0
2009-09-17 09:56:00,1.5653,1.56555,1.5653,1.56555,40000000.0
2009-09-17 09:57:00,1.5656,1.56565,1.5652,1.5653,74800000.0
2009-09-17 09:58:00,1.5653,1.5655,1.56515,1.5653,94600000.0
2009-09-17 09:59:00,1.56535,1.5654,1.56485,1.56495,89800000.0
2009-09-17 10:00:00,1.5651,1.5654,1.56485,1.5651,131100000.0
2009-09-17 10:01:00,1.5651,1.56595,1.5651,1.56595,137400000.0
2009-09-17 10:02:00,1.56595,1.56595,1.56515,1.56515,138200000.0
2009-09-17 10:03:00,1.56515,1.5654,1.5651,1.5653,67300000.0
2009-09-17 10:04:00,1.5653,1.5656,1.56525,1.56525,103200000.0
2009-09-17 10:05:00,1.56525,1.5659,1.56525,1.5658,102400000.0
2009-09-17 10:06:00,1.5657,1.56605,1.5657,1.56605,67300000.0
2009-09-17 10:07:00,1.56605,1.56635,1.56605,1.56625,64000000.0
2009-09-17 10:08:00,1.5663,1.5664,1.5661,1.5662,86400000.0
2009-09-17 10:09:00,1.5661,1.5662,1.56585,1.56615,97800000.0
2009-09-17 10:10:00,1.5661,1.5663,1.5658,1.56595,105100000.0
2009-09-17 10:11:00,1.5659,1.566,1.5653,1.5655,142700000.0
2009-09-17 10:12:00,1.5655,1.5659,1.5655,1.5656,101000000.0
2009-09-17 10:13:00,1.5656,1.5656,1.5654,1.56555,49700000.0
2009-09-17 10:14:00,1.56555,1.5657,1.56545,1.5655,73400000.0
2009-09-17 10:15:00,1.5655,1.56565,1.5654,1.5655,60600000.0
2009-09-17 10:16:00,1.56555,1.5657,1.5653,1.56535,97000000.0
2009-09-17 10:17:00,1.56525,1.566,1.56525,1.5659,120400000.0
2009-09-17 10:18:00,1.5659,1.566,1.5658,1.5659,91200000.0
2009-09-17 10:19:00,1.5658,1.5658,1.5656,1.5656,67900000.0
2009-09-17 10:20:00,1.56555,1.56585,1.56555,1.5658,107700000.0
2009-09-17 10:21:00,1.5658,1.56615,1.5658,1.56605,156900000.0
2009-09-17 10:22:00,1.566,1.5661,1.5657,1.5658,157200000.0
2009-09-17 10:23:00,1.5658,1.5661,1.5657,1.5661,210300000.0
2009-09-17 10:24:00,1.56605,1.5661,1.56575,1.5658,183500000.0
2009-09-17 10:25:00,1.5658,1.5663,1.5658,1.56605,284200000.0
2009-09-17 10:26:00,1.566,1.5663,1.5658,1.56615,224200000.0
2009-09-17 10:27:00,1.566,1.5666,1.5659,1.5666,145100000.0
2009-09-17 10:28:00,1.5666,1.56665,1.56645,1.56665,114900000.0
2009-09-17 10:29:00,1.56665,1.5668,1.56655,1.5667,155100000.0
2009-09-17 10:30:00,1.5667,1.56705,1.5666,1.56665,309100000.0
2009-09-17 10:31:00,1.56665,1.5674,1.5665,1.5672,219600000.0
2009-09-17 10:32:00,1.5672,1.5674,1.5669,1.5669,127700000.0
2009-09-17 10:33:00,1.5669,1.56705,1.56645,1.56655,184700000.0
2009-09-17 10:34:00,1.5666,1.56695,1.5663,1.56685,143000000.0
2009-09-17 10:35:00,1.5669,1.5673,1.56685,1.5671,214400000.0
2009-09-17 10:36:00,1.56705,1.5673,1.56705,1.56705,146600000.0
2009-09-17 10:37:00,1.56705,1.56705,1.5666,1.5668,155800000.0
2009-09-17 10:38:00,1.56685,1.5673,1.5668,1.56705,99700000.0
2009-09-17 10:39:00,1.56715,1.5673,1.5671,1.5672,54800000.0
2009-09-17 10:40:00,1.56715,1.56715,1.56685,1.56695,104100000.0
2009-09-17 10:41:00,1.56695,1.567,1.56685,1.567,40900000.0
2009-09-17 10:42:00,1.56695,1.567,1.5667,1.5668,112300000.0
2009-09-17 10:43:00,1.5668,1.56695,1.5665,1.56655,174700000.0
2009-09-17 10:44:00,1.56655,1.56695,1.56655,1.56665,123100000.0
2009-09-17 10:45:00,1.5665,1.5665,1.5658,1.566,211900000.0
2009-09-17 10:46:00,1.56605,1.56655,1.56605,1.56645,161300000.0
2009-09-17 10:47:00,1.56645,1.5666,1.56615,1.5664,311300000.0
2009-09-17 10:48:00,1.5665,1.56685,1.5664,1.56655,230200000.0
2009-09-17 10:49:00,1.56655,1.5667,1.5665,1.56655,103300000.0
2009-09-17 10:50:00,1.56655,1.56665,1.56645,1.56645,145800000.0
2009-09-17 10:51:00,1.56645,1.5665,1.56605,1.5661,165300000.0
2009-09-17 10:52:00,1.5661,1.5664,1.5659,1.56615,178000000.0
2009-09-17 10:53:00,1.56615,1.56625,1.56585,1.5661,73400000.0
2009-09-17 10:54:00,1.56595,1.56605,1.5657,1.5657,37800000.0
2009-09-17 10:55:00,1.56565,1.56575,1.5649,1.565,159500000.0
2009-09-17 10:56:00,1.565,1.5651,1.5639,1.56445,105900000.0
2009-09-17 10:57:00,1.56435,1.5648,1.56435,1.5644,123300000.0
2009-09-17 10:58:00,1.56445,1.5646,1.5641,1.5641,137900000.0
2009-09-17 10:59:00,1.56415,1.56605,1.5641,1.56605,158400000.0
2009-09-17 11:00:00,1.5661,1.5663,1.56495,1.565,172200000.0
2009-09-17 11:01:00,1.565,1.56505,1.5645,1.56475,145200000.0
2009-09-17 11:02:00,1.56475,1.5649,1.56435,1.56475,134800000.0
2009-09-17 11:03:00,1.56475,1.56495,1.56425,1.5645,79400000.0
2009-09-17 11:04:00,1.56455,1.5648,1.56425,1.5648,103200000.0
2009-09-17 11:05:00,1.56475,1.56525,1.56475,1.565,169500000.0
2009-09-17 11:06:00,1.56495,1.5653,1.56495,1.56495,164500000.0
2009-09-17 11:07:00,1.5651,1.5651,1.5647,1.5648,56800000.0
2009-09-17 11:08:00,1.56475,1.5649,1.5644,1.5645,187800000.0
2009-09-17 11:09:00,1.5645,1.5647,1.56435,1.56465,113100000.0
2009-09-17 11:10:00,1.56465,1.5647,1.5644,1.56445,127600000.0
2009-09-17 11:11:00,1.56455,1.56475,1.5643,1.56435,94600000.0
2009-09-17 11:12:00,1.5645,1.56475,1.5641,1.56465,157300000.0
2009-09-17 11:13:00,1.56465,1.5653,1.56465,1.56505,68100000.0
2009-09-17 11:14:00,1.5651,1.56525,1.5647,1.5647,168600000.0
2009-09-17 11:15:00,1.56465,1.5647,1.56455,1.5646,94300000.0
2009-09-17 11:16:00,1.5646,1.56475,1.56445,1.56455,63500000.0
2009-09-17 11:17:00,1.56465,1.565,1.56445,1.56485,76600000.0
2009-09-17 11:18:00,1.56485,1.5651,1.5647,1.56505,75400000.0
2009-09-17 11:19:00,1.56505,1.5652,1.5648,1.56485,94100000.0
2009-09-17 11:20:00,1.5648,1.5651,1.5648,1.56505,66400000.0
2009-09-17 11:21:00,1.56505,1.5652,1.5647,1.5649,121400000.0
2009-09-17 11:22:00,1.5649,1.56515,1.56465,1.56475,166400000.0
2009-09-17 11:23:00,1.5647,1.56475,1.56445,1.5646,87800000.0
2009-09-17 11:24:00,1.56465,1.5647,1.56455,1.5647,48900000.0
2009-09-17 11:25:00,1.56475,1.56475,1.56465,1.56475,52800000.0
2009-09-17 11:26:00,1.5646,1.5651,1.5646,1.56505,77900000.0
2009-09-17 11:27:00,1.5651,1.56515,1.56465,1.5648,88400000.0
2009-09-17 11:28:00,1.5649,1.565,1.56475,1.56495,86200000.0
2009-09-17 11:29:00,1.56495,1.5656,1.56495,1.5653,138000000.0
2009-09-17 11:30:00,1.56535,1.56555,1.5649,1.5652,143900000.0
2009-09-17 11:31:00,1.5652,1.5652,1.56505,1.5652,73500000.0
2009-09-17 11:32:00,1.56535,1.56545,1.5652,1.56525,65500000.0
2009-09-17 11:33:00,1.56525,1.56535,1.5648,1.56505,282900000.0
2009-09-17 11:34:00,1.5649,1.565,1.56455,1.56455,231400000.0
2009-09-17 11:35:00,1.5646,1.5647,1.56435,1.56435,170600000.0
2009-09-17 11:36:00,1.56435,1.5648,1.56435,1.56475,184600000.0
2009-09-17 11:37:00,1.5647,1.5649,1.56465,1.56475,113100000.0
2009-09-17 11:38:00,1.56475,1.5651,1.56475,1.56505,80300000.0
2009-09-17 11:39:00,1.565,1.5652,1.5647,1.5647,212300000.0
2009-09-17 11:40:00,1.5647,1.56485,1.56455,1.56475,242900000.0
2009-09-17 11:41:00,1.5648,1.5649,1.56475,1.5648,63900000.0
2009-09-17 11:42:00,1.5648,1.5654,1.5648,1.5654,111800000.0
2009-09-17 11:43:00,1.5654,1.56565,1.56535,1.56555,73300000.0
2009-09-17 11:44:00,1.5656,1.56565,1.5655,1.56555,126300000.0
2009-09-17 11:45:00,1.56555,1.566,1.5654,1.5654,104300000.0
2009-09-17 11:46:00,1.5654,1.56565,1.56535,1.5655,101800000.0
2009-09-17 11:47:00,1.56545,1.56575,1.56545,1.56565,96000000.0
2009-09-17 11:48:00,1.5656,1.56575,1.56535,1.56535,120100000.0
2009-09-17 11:49:00,1.5655,1.5658,1.56525,1.56555,239800000.0
2009-09-17 11:50:00,1.56545,1.56565,1.56545,1.56555,99700000.0
2009-09-17 11:51:00,1.5655,1.5656,1.56545,1.5656,87400000.0
2009-09-17 11:52:00,1.5657,1.56585,1.5657,1.56585,25700000.0
2009-09-17 11:53:00,1.56575,1.56575,1.5656,1.5657,44700000.0
2009-09-17 11:54:00,1.56585,1.56585,1.56555,1.5656,109800000.0
2009-09-17 11:55:00,1.56555,1.5657,1.56555,1.5656,61200000.0
2009-09-17 11:56:00,1.56555,1.56565,1.56555,1.5656,41500000.0
2009-09-17 11:57:00,1.56555,1.56565,1.56545,1.56545,151100000.0
2009-09-17 11:58:00,1.5655,1.56575,1.5654,1.5657,73700000.0
2009-09-17 11:59:00,1.5657,1.5657,1.56535,1.56545,131400000.0
2009-09-17 12:00:00,1.56545,1.5655,1.5652,1.56535,104700000.0
2009-09-17 12:01:00,1.56535,1.56585,1.56535,1.56575,77400000.0
2009-09-17 12:02:00,1.56575,1.5659,1.56515,1.5653,227000000.0
2009-09-17 12:03:00,1.56545,1.5656,1.56525,1.5655,92000000.0
2009-09-17 12:04:00,1.5656,1.5659,1.56545,1.5658,68100000.0
2009-09-17 12:05:00,1.5658,1.56605,1.5657,1.5658,60900000.0
2009-09-17 12:06:00,1.5658,1.5658,1.5648,1.5648,136700000.0
2009-09-17 12:07:00,1.56485,1.5651,1.5646,1.5649,95600000.0
2009-09-17 12:08:00,1.56485,1.5651,1.5646,1.56475,114600000.0
2009-09-17 12:09:00,1.5648,1.5652,1.56475,1.5651,50200000.0
2009-09-17 12:10:00,1.56515,1.5653,1.56505,1.5652,102200000.0
2009-09-17 12:11:00,1.56525,1.5657,1.5651,1.5653,267900000.0
2009-09-17 12:12:00,1.56525,1.5658,1.5651,1.56565,106600000.0
2009-09-17 12:13:00,1.56555,1.56565,1.56525,1.56535,151900000.0
2009-09-17 12:14:00,1.56525,1.5655,1.565,1.565,137500000.0
2009-09-17 12:15:00,1.565,1.5651,1.5646,1.565,109600000.0
2009-09-17 12:16:00,1.565,1.5656,1.565,1.5654,290600000.0
2009-09-17 12:17:00,1.5653,1.5656,1.56525,1.5654,177100000.0
2009-09-17 12:18:00,1.5654,1.5661,1.5654,1.5659,121200000.0
2009-09-17 12:19:00,1.566,1.5664,1.56575,1.56635,278900000.0
2009-09-17 12:20:00,1.5663,1.5666,1.56605,1.56635,172600000.0
2009-09-17 12:21:00,1.5663,1.5663,1.56605,1.56605,112200000.0
2009-09-17 12:22:00,1.56605,1.5661,1.56565,1.5657,213700000.0
2009-09-17 12:23:00,1.56575,1.56585,1.5656,1.56575,88000000.0
2009-09-17 12:24:00,1.56575,1.5658,1.56555,1.56555,61600000.0
2009-09-17 12:25:00,1.56555,1.5659,1.56555,1.5658,97000000.0
2009-09-17 12:26:00,1.5658,1.5658,1.56535,1.56535,120500000.0
2009-09-17 12:27:00,1.56525,1.5655,1.56515,1.5654,96700000.0
2009-09-17 12:28:00,1.5654,1.56555,1.56535,1.5654,101800000.0
2009-09-17 12:29:00,1.56535,1.5657,1.56535,1.56565,84500000.0
2009-09-17 12:30:00,1.56575,1.5661,1.56575,1.56585,74500000.0
2009-09-17 12:31:00,1.5658,1.56615,1.5656,1.566,117900000.0
2009-09-17 12:32:00,1.566,1.566,1.5659,1.5659,24800000.0
2009-09-17 12:33:00,1.5659,1.56605,1.5658,1.56585,60200000.0
2009-09-17 12:34:00,1.56585,1.566,1.5657,1.5658,106600000.0
2009-09-17 12:35:00,1.5659,1.56595,1.56575,1.5659,49500000.0
2009-09-17 12:36:00,1.56575,1.5658,1.56565,1.56565,86800000.0
2009-09-17 12:37:00,1.5657,1.5657,1.5655,1.56565,89900000.0
2009-09-17 12:38:00,1.5656,1.56565,1.5655,1.5655,31100000.0
2009-09-17 12:39:00,1.5655,1.56565,1.5653,1.5654,70000000.0
2009-09-17 12:40:00,1.5654,1.56555,1.56525,1.56525,87800000.0
2009-09-17 12:41:00,1.5653,1.5653,1.56445,1.5646,139600000.0
2009-09-17 12:42:00,1.5646,1.5646,1.56445,1.5645,30400000.0
2009-09-17 12:43:00,1.56445,1.56495,1.56445,1.5648,63500000.0
2009-09-17 12:44:00,1.56485,1.56485,1.56465,1.5648,121200000.0
2009-09-17 12:45:00,1.5648,1.56495,1.56465,1.56465,52400000.0
2009-09-17 12:46:00,1.5647,1.5648,1.56465,1.5648,24600000.0
2009-09-17 12:47:00,1.5649,1.56495,1.5648,1.56485,54900000.0
2009-09-17 12:48:00,1.5646,1.5648,1.56445,1.5648,42200000.0
2009-09-17 12:49:00,1.5648,1.56495,1.5647,1.5647,41500000.0
2009-09-17 12:50:00,1.56465,1.5647,1.5644,1.5644,47500000.0
2009-09-17 12:51:00,1.5644,1.5644,1.56415,1.5643,93600000.0
2009-09-17 12:52:00,1.5644,1.5645,1.56425,1.5643,134000000.0
2009-09-17 12:53:00,1.56435,1.5644,1.56425,1.5643,90200000.0
2009-09-17 12:54:00,1.5643,1.5647,1.56425,1.56455,142400000.0
2009-09-17 12:55:00,1.5646,1.56485,1.5645,1.56475,49100000.0
2009-09-17 12:56:00,1.56475,1.5649,1.5647,1.5648,53300000.0
2009-09-17 12:57:00,1.56485,1.56485,1.5645,1.5646,98000000.0
2009-09-17 12:58:00,1.56465,1.5648,1.56465,1.5647,30200000.0
2009-09-17 12:59:00,1.5648,1.5652,1.5647,1.5651,69200000.0
2009-09-17 13:00:00,1.56495,1.5658,1.56475,1.5654,142400000.0
2009-09-17 13:01:00,1.5654,1.56555,1.5651,1.5655,208000000.0
2009-09-17 13:02:00,1.56555,1.5656,1.5654,1.5655,136900000.0
2009-09-17 13:03:00,1.5655,1.56555,1.56525,1.56545,138600000.0
2009-09-17 13:04:00,1.5654,1.5662,1.56525,1.56605,238500000.0
2009-09-17 13:05:00,1.566,1.5664,1.56555,1.5656,185800000.0
2009-09-17 13:06:00,1.5656,1.56595,1.56545,1.56595,109700000.0
2009-09-17 13:07:00,1.56585,1.5661,1.56555,1.56595,163800000.0
2009-09-17 13:08:00,1.56595,1.566,1.5653,1.56565,145200000.0
2009-09-17 13:09:00,1.56565,1.5665,1.5652,1.56525,258000000.0
2009-09-17 13:10:00,1.56525,1.5661,1.56525,1.56555,338900000.0
2009-09-17 13:11:00,1.56555,1.5658,1.56525,1.56525,172800000.0
2009-09-17 13:12:00,1.56525,1.56525,1.56465,1.5647,83600000.0
2009-09-17 13:13:00,1.5647,1.5649,1.5647,1.56475,173400000.0
2009-09-17 13:14:00,1.56475,1.5648,1.5645,1.56465,297500000.0
2009-09-17 13:15:00,1.5647,1.5648,1.5646,1.5647,60200000.0
2009-09-17 13:16:00,1.56465,1.5648,1.56415,1.56455,200600000.0
2009-09-17 13:17:00,1.5646,1.56535,1.5645,1.5653,198300000.0
2009-09-17 13:18:00,1.5653,1.56535,1.56505,1.56525,214500000.0
2009-09-17 13:19:00,1.56525,1.56655,1.56525,1.56645,177300000.0
2009-09-17 13:20:00,1.5665,1.5674,1.56635,1.5671,487200000.0
2009-09-17 13:21:00,1.56715,1.56715,1.56615,1.56665,467000000.0
2009-09-17 13:22:00,1.56665,1.56725,1.5665,1.5667,409600000.0
2009-09-17 13:23:00,1.56675,1.5669,1.5664,1.56665,291800000.0
2009-09-17 13:24:00,1.56665,1.56715,1.56655,1.56695,377000000.0
2009-09-17 13:25:00,1.56695,1.56705,1.56655,1.56675,249300000.0
2009-09-17 13:26:00,1.56675,1.567,1.5667,1.56675,205200000.0
2009-09-17 13:27:00,1.5667,1.56685,1.5665,1.5665,110200000.0
2009-09-17 13:28:00,1.5665,1.567,1.56635,1.56695,163700000.0
2009-09-17 13:29:00,1.567,1.5674,1.5668,1.5668,244100000.0
2009-09-17 13:30:00,1.5668,1.5669,1.56635,1.56635,256600000.0
2009-09-17 13:31:00,1.5666,1.56695,1.56645,1.5669,338000000.0
2009-09-17 13:32:00,1.5669,1.5669,1.5666,1.56665,222000000.0
2009-09-17 13:33:00,1.56665,1.56705,1.5665,1.56705,202800000.0
2009-09-17 13:34:00,1.5671,1.5671,1.56685,1.567,148400000.0
2009-09-17 13:35:00,1.567,1.56785,1.56695,1.5677,155200000.0
2009-09-17 13:36:00,1.5677,1.56865,1.56735,1.5685,235000000.0
2009-09-17 13:37:00,1.5685,1.5685,1.56755,1.56785,287800000.0
2009-09-17 13:38:00,1.5678,1.56805,1.5677,1.56805,192400000.0
2009-09-17 13:39:00,1.5681,1.5681,1.56755,1.5678,183400000.0
2009-09-17 13:40:00,1.5678,1.5682,1.5678,1.568,247300000.0
2009-09-17 13:41:00,1.56795,1.5682,1.5679,1.5682,90400000.0
2009-09-17 13:42:00,1.5682,1.5682,1.5677,1.5678,166000000.0
2009-09-17 13:43:00,1.56785,1.56845,1.56785,1.56845,238700000.0
2009-09-17 13:44:00,1.56845,1.56855,1.56805,1.5681,233800000.0
2009-09-17 13:45:00,1.5681,1.56855,1.5679,1.56855,107000000.0
2009-09-17 13:46:00,1.56855,1.56855,1.56805,1.56805,210100000.0
2009-09-17 13:47:00,1.56805,1.5681,1.56785,1.56795,151600000.0
2009-09-17 13:48:00,1.568,1.56825,1.568,1.56815,59000000.0
2009-09-17 13:49:00,1.56815,1.5683,1.56785,1.56795,160600000.0
2009-09-17 13:50:00,1.56795,1.5683,1.56765,1.56815,210300000.0
2009-09-17 13:51:00,1.5681,1.56825,1.568,1.56825,159400000.0
2009-09-17 13:52:00,1.56825,1.56825,1.5677,1.56805,166700000.0
2009-09-17 13:53:00,1.56805,1.56815,1.56785,1.56795,233200000.0
2009-09-17 13:54:00,1.56795,1.56905,1.5679,1.56875,270800000.0
2009-09-17 13:55:00,1.56875,1.5692,1.5686,1.5691,145000000.0
2009-09-17 13:56:00,1.5691,1.5694,1.5691,1.56925,133000000.0
2009-09-17 13:57:00,1.5693,1.56945,1.569,1.569,229800000.0
2009-09-17 13:58:00,1.56905,1.5697,1.5689,1.5695,157500000.0
2009-09-17 13:59:00,1.5695,1.56995,1.56935,1.5697,187500000.0
2009-09-17 14:00:00,1.56975,1.56975,1.56885,1.5693,317000000.0
2009-09-17 14:01:00,1.56925,1.5694,1.5675,1.56775,288600000.0
2009-09-17 14:02:00,1.5677,1.5682,1.56765,1.56775,373300000.0
2009-09-17 14:03:00,1.56765,1.56795,1.5671,1.56745,274300000.0
2009-09-17 14:04:00,1.5675,1.5681,1.5675,1.56785,162800000.0
2009-09-17 14:05:00,1.56795,1.568,1.56755,1.56785,80600000.0
2009-09-17 14:06:00,1.5678,1.5692,1.5678,1.56895,212000000.0
2009-09-17 14:07:00,1.56895,1.569,1.568,1.56825,196000000.0
2009-09-17 14:08:00,1.56825,1.56865,1.56795,1.568,186100000.0
2009-09-17 14:09:00,1.56805,1.56825,1.56755,1.56765,281900000.0
2009-09-17 14:10:00,1.56755,1.56765,1.5671,1.5671,176200000.0
2009-09-17 14:11:00,1.56725,1.56725,1.56685,1.56695,153800000.0
2009-09-17 14:12:00,1.56695,1.5676,1.56695,1.5676,215900000.0
2009-09-17 14:13:00,1.5675,1.56765,1.56695,1.5671,197200000.0
2009-09-17 14:14:00,1.5671,1.56725,1.5668,1.5668,211300000.0
2009-09-17 14:15:00,1.56685,1.5674,1.5668,1.56735,256600000.0
2009-09-17 14:16:00,1.56735,1.56755,1.56715,1.56735,228500000.0
2009-09-17 14:17:00,1.56735,1.56735,1.5669,1.56715,47200000.0
2009-09-17 14:18:00,1.5672,1.5674,1.5671,1.56735,96100000.0
2009-09-17 14:19:00,1.5674,1.5674,1.56715,1.5672,81000000.0
2009-09-17 14:20:00,1.5672,1.56755,1.5672,1.56735,150100000.0
2009-09-17 14:21:00,1.5673,1.5674,1.5671,1.5673,157700000.0
2009-09-17 14:22:00,1.56715,1.56745,1.56695,1.5671,195500000.0
2009-09-17 14:23:00,1.56705,1.56735,1.5669,1.5671,151800000.0
2009-09-17 14:24:00,1.5672,1.56795,1.56705,1.5679,291200000.0
2009-09-17 14:25:00,1.56795,1.56865,1.5679,1.56865,157500000.0
2009-09-17 14:26:00,1.56855,1.5689,1.56855,1.56875,198400000.0
2009-09-17 14:27:00,1.56875,1.56895,1.56845,1.56845,161100000.0
2009-09-17 14:28:00,1.5684,1.5686,1.5682,1.5684,239000000.0
2009-09-17 14:29:00,1.5684,1.5687,1.5675,1.5677,169600000.0
2009-09-17 14:30:00,1.5678,1.56825,1.5663,1.56825,181400000.0
2009-09-17 14:31:00,1.5683,1.56835,1.56745,1.5676,259900000.0
2009-09-17 14:32:00,1.56755,1.56785,1.56685,1.5678,218500000.0
2009-09-17 14:33:00,1.5678,1.56805,1.56725,1.5679,182100000.0
2009-09-17 14:34:00,1.5679,1.5683,1.56785,1.56795,153600000.0
2009-09-17 14:35:00,1.5681,1.5688,1.568,1.5687,151600000.0
2009-09-17 14:36:00,1.56875,1.569,1.56835,1.56835,250600000.0
2009-09-17 14:37:00,1.56835,1.56865,1.5683,1.56855,292700000.0
2009-09-17 14:38:00,1.56855,1.5688,1.56825,1.56825,300300000.0
2009-09-17 14:39:00,1.56825,1.5688,1.56795,1.5686,457300000.0
2009-09-17 14:40:00,1.5686,1.5687,1.5681,1.5684,347300000.0
2009-09-17 14:41:00,1.56845,1.5685,1.56765,1.5678,222600000.0
2009-09-17 14:42:00,1.5678,1.56835,1.56765,1.5677,357800000.0
2009-09-17 14:43:00,1.56765,1.56785,1.56715,1.56735,270100000.0
2009-09-17 14:44:00,1.56735,1.5675,1.56705,1.5672,295000000.0
2009-09-17 14:45:00,1.56735,1.56755,1.567,1.56725,393100000.0
2009-09-17 14:46:00,1.5672,1.5675,1.56715,1.5672,221100000.0
2009-09-17 14:47:00,1.5672,1.5677,1.56715,1.56755,199300000.0
2009-09-17 14:48:00,1.56745,1.5675,1.5672,1.56725,214600000.0
2009-09-17 14:49:00,1.56725,1.56725,1.5664,1.56665,298800000.0
2009-09-17 14:50:00,1.56665,1.56665,1.56625,1.5663,133800000.0
2009-09-17 14:51:00,1.56635,1.5667,1.5662,1.5662,142800000.0
2009-09-17 14:52:00,1.56625,1.56695,1.56605,1.56685,136700000.0
2009-09-17 14:53:00,1.56685,1.56735,1.56675,1.56705,121200000.0
2009-09-17 14:54:00,1.5671,1.5675,1.567,1.56735,147300000.0
2009-09-17 14:55:00,1.56735,1.56745,1.5664,1.56675,121800000.0
2009-09-17 14:56:00,1.56675,1.56765,1.56675,1.5675,198100000.0
2009-09-17 14:57:00,1.5675,1.5677,1.5673,1.5676,174300000.0
2009-09-17 14:58:00,1.56755,1.56765,1.5671,1.56725,182900000.0
2009-09-17 14:59:00,1.56725,1.56765,1.56695,1.567,287600000.0
2009-09-17 15:00:00,1.567,1.5671,1.5668,1.56685,341200000.0
2009-09-17 15:01:00,1.5669,1.5672,1.5668,1.56695,190000000.0
2009-09-17 15:02:00,1.56685,1.56765,1.56685,1.5673,126400000.0
2009-09-17 15:03:00,1.5673,1.5674,1.5668,1.56705,96500000.0
2009-09-17 15:04:00,1.56695,1.56765,1.56695,1.56755,87700000.0
2009-09-17 15:05:00,1.56755,1.5678,1.5674,1.5674,126100000.0
2009-09-17 15:06:00,1.5674,1.56765,1.56725,1.5673,200700000.0
2009-09-17 15:07:00,1.56725,1.56765,1.5672,1.56765,309800000.0
2009-09-17 15:08:00,1.5676,1.56785,1.5674,1.5675,335400000.0
2009-09-17 15:09:00,1.56755,1.56835,1.5674,1.56795,220200000.0
2009-09-17 15:10:00,1.5679,1.5683,1.5676,1.56785,282800000.0
2009-09-17 15:11:00,1.56785,1.56785,1.5671,1.5674,155700000.0
2009-09-17 15:12:00,1.5674,1.56775,1.5669,1.56725,180800000.0
2009-09-17 15:13:00,1.5678,1.56795,1.5673,1.5674,218700000.0
2009-09-17 15:14:00,1.5674,1.5676,1.56685,1.56725,183200000.0
2009-09-17 15:15:00,1.56725,1.5683,1.56715,1.5678,496100000.0
2009-09-17 15:16:00,1.56755,1.56815,1.5675,1.5681,182000000.0
2009-09-17 15:17:00,1.568,1.56805,1.56775,1.56775,148000000.0
2009-09-17 15:18:00,1.56775,1.56785,1.5671,1.56735,154400000.0
2009-09-17 15:19:00,1.56735,1.56745,1.56715,1.56725,175600000.0
2009-09-17 15:20:00,1.56725,1.5673,1.56725,1.56725,109300000.0
2009-09-17 15:21:00,1.56725,1.56745,1.56725,1.56725,171400000.0
2009-09-17 15:22:00,1.56725,1.5678,1.56725,1.5678,146300000.0
2009-09-17 15:23:00,1.5677,1.568,1.5676,1.56765,170200000.0
2009-09-17 15:24:00,1.56765,1.56805,1.56715,1.56755,204700000.0
2009-09-17 15:25:00,1.56755,1.5677,1.56725,1.5674,276400000.0
2009-09-17 15:26:00,1.5675,1.56785,1.56745,1.5678,295500000.0
2009-09-17 15:27:00,1.5679,1.5679,1.56745,1.5675,195000000.0
2009-09-17 15:28:00,1.56745,1.56745,1.56715,1.56725,94200000.0
2009-09-17 15:29:00,1.56725,1.5673,1.56725,1.56725,50400000.0
2009-09-17 15:30:00,1.56725,1.5673,1.56715,1.56725,160400000.0
2009-09-17 15:31:00,1.56725,1.56725,1.56605,1.56625,398200000.0
2009-09-17 15:32:00,1.56625,1.56665,1.56605,1.5665,419900000.0
2009-09-17 15:33:00,1.5665,1.5667,1.56615,1.56615,313800000.0
2009-09-17 15:34:00,1.5662,1.5665,1.56585,1.5663,194800000.0
2009-09-17 15:35:00,1.56635,1.56655,1.5659,1.56625,415700000.0
2009-09-17 15:36:00,1.56625,1.56625,1.5656,1.56605,398810000.0
2009-09-17 15:37:00,1.56615,1.56625,1.56575,1.5662,414600000.0
2009-09-17 15:38:00,1.56615,1.56645,1.56605,1.5664,398900000.0
2009-09-17 15:39:00,1.5664,1.5665,1.5661,1.5663,312200000.0
2009-09-17 15:40:00,1.5663,1.5666,1.5662,1.56635,328600000.0
2009-09-17 15:41:00,1.56635,1.56685,1.5663,1.5667,351900000.0
2009-09-17 15:42:00,1.5667,1.56735,1.56665,1.5671,392700000.0
2009-09-17 15:43:00,1.5671,1.56755,1.5669,1.5669,242700000.0
2009-09-17 15:44:00,1.567,1.5679,1.5667,1.56715,466100000.0
2009-09-17 15:45:00,1.56715,1.5672,1.56675,1.5669,420200000.0
2009-09-17 15:46:00,1.5668,1.5671,1.5667,1.56685,361000000.0
2009-09-17 15:47:00,1.56685,1.56705,1.56635,1.56635,511900000.0
2009-09-17 15:48:00,1.5663,1.56655,1.56615,1.5663,355500000.0
2009-09-17 15:49:00,1.56625,1.56635,1.56575,1.56595,291800000.0
2009-09-17 15:50:00,1.56595,1.56605,1.56565,1.56595,258800000.0
2009-09-17 15:51:00,1.56595,1.566,1.5656,1.5656,382090000.0
2009-09-17 15:52:00,1.5656,1.566,1.5656,1.5659,280940000.0
2009-09-17 15:53:00,1.5659,1.56665,1.56585,1.566,401000000.0
2009-09-17 15:54:00,1.566,1.56675,1.566,1.56645,399700000.0
2009-09-17 15:55:00,1.56645,1.5671,1.56645,1.5668,339300000.0
2009-09-17 15:56:00,1.56685,1.5671,1.56665,1.56705,348700000.0
2009-09-17 15:57:00,1.56705,1.56765,1.56665,1.56665,369300000.0
2009-09-17 15:58:00,1.56665,1.56745,1.56665,1.5668,399600000.0
2009-09-17 15:59:00,1.5668,1.56725,1.56645,1.56645,268200000.0
2009-09-17 16:00:00,1.5664,1.5672,1.5659,1.56685,142600000.0
2009-09-17 16:01:00,1.56685,1.5675,1.5666,1.56705,328500000.0
2009-09-17 16:02:00,1.5671,1.56715,1.5664,1.56665,338000000.0
2009-09-17 16:03:00,1.5667,1.5668,1.5662,1.5664,530100000.0
2009-09-17 16:04:00,1.5664,1.56675,1.566,1.56605,431500000.0
2009-09-17 16:05:00,1.566,1.5663,1.5657,1.56575,486600000.0
2009-09-17 16:06:00,1.5658,1.56625,1.5658,1.56625,457000000.0
2009-09-17 16:07:00,1.5662,1.5665,1.5657,1.56645,440500000.0
2009-09-17 16:08:00,1.56645,1.5668,1.5656,1.56595,333410000.0
2009-09-17 16:09:00,1.566,1.56625,1.5656,1.5656,510080000.0
2009-09-17 16:10:00,1.5656,1.5659,1.5656,1.5656,156250000.0
2009-09-17 16:11:00,1.5656,1.5659,1.5649,1.5652,363760000.0
2009-09-17 16:12:00,1.56525,1.5656,1.5647,1.56525,542600000.0
2009-09-17 16:13:00,1.56525,1.56555,1.5649,1.5651,462300000.0
2009-09-17 16:14:00,1.5651,1.56515,1.56455,1.56455,466300000.0
2009-09-17 16:15:00,1.56475,1.56515,1.56445,1.5651,315500000.0
2009-09-17 16:16:00,1.56505,1.56505,1.5647,1.56485,364100000.0
2009-09-17 16:17:00,1.56485,1.5651,1.56465,1.5648,437800000.0
2009-09-17 16:18:00,1.56475,1.5651,1.56455,1.56485,546300000.0
2009-09-17 16:19:00,1.56485,1.565,1.56435,1.5644,364500000.0
2009-09-17 16:20:00,1.5644,1.5649,1.56425,1.56455,638200000.0
2009-09-17 16:21:00,1.56455,1.56525,1.5644,1.56485,562100000.0
2009-09-17 16:22:00,1.5649,1.5653,1.5649,1.56515,321500000.0
2009-09-17 16:23:00,1.56505,1.56545,1.56505,1.56505,314400000.0
2009-09-17 16:24:00,1.56505,1.56555,1.56505,1.56505,264500000.0
2009-09-17 16:25:00,1.56505,1.5653,1.56505,1.5652,382100000.0
2009-09-17 16:26:00,1.5652,1.56525,1.5645,1.56455,406400000.0
2009-09-17 16:27:00,1.5646,1.5653,1.5646,1.56495,414100000.0
2009-09-17 16:28:00,1.5646,1.56505,1.56455,1.56485,311500000.0
2009-09-17 16:29:00,1.56495,1.56505,1.56465,1.56475,158800000.0
2009-09-17 16:30:00,1.5648,1.56515,1.5646,1.5651,228300000.0
2009-09-17 16:31:00,1.56515,1.5652,1.5649,1.56515,156000000.0
2009-09-17 16:32:00,1.56515,1.56515,1.5642,1.5645,258100000.0
2009-09-17 16:33:00,1.5645,1.5645,1.56405,1.5643,274900000.0
2009-09-17 16:34:00,1.56425,1.56435,1.56405,1.56435,190000000.0
2009-09-17 16:35:00,1.56425,1.56455,1.56405,1.56455,256600000.0
2009-09-17 16:36:00,1.56455,1.5646,1.56395,1.564,304000000.0
2009-09-17 16:37:00,1.56405,1.5645,1.564,1.5644,420000000.0
2009-09-17 16:38:00,1.5644,1.5645,1.564,1.5643,272200000.0
2009-09-17 16:39:00,1.5644,1.56465,1.5641,1.5645,388300000.0
2009-09-17 16:40:00,1.5645,1.5647,1.56365,1.56375,644200000.0
2009-09-17 16:41:00,1.56375,1.564,1.56355,1.56395,598500000.0
2009-09-17 16:42:00,1.56395,1.5645,1.56375,1.56445,393600000.0
2009-09-17 16:43:00,1.56435,1.5645,1.56405,1.56445,416300000.0
2009-09-17 16:44:00,1.56445,1.5646,1.56415,1.56445,414800000.0
2009-09-17 16:45:00,1.5644,1.5644,1.56405,1.5641,287300000.0
2009-09-17 16:46:00,1.5641,1.5642,1.5638,1.5638,401600000.0
2009-09-17 16:47:00,1.5638,1.5641,1.56365,1.5638,565300000.0
2009-09-17 16:48:00,1.5638,1.5641,1.56295,1.56295,465700000.0
2009-09-17 16:49:00,1.5629,1.56345,1.56205,1.56325,399600000.0
2009-09-17 16:50:00,1.56325,1.5635,1.56295,1.5635,311700000.0
2009-09-17 16:51:00,1.5636,1.56415,1.56355,1.56385,221300000.0
2009-09-17 16:52:00,1.5639,1.5641,1.5635,1.56355,231700000.0
2009-09-17 16:53:00,1.5634,1.5643,1.56335,1.56395,219000000.0
2009-09-17 16:54:00,1.564,1.56515,1.5638,1.5642,325400000.0
2009-09-17 16:55:00,1.56435,1.56505,1.56435,1.56435,381500000.0
2009-09-17 16:56:00,1.56435,1.56445,1.5636,1.56365,288900000.0
2009-09-17 16:57:00,1.56365,1.5642,1.56365,1.564,199300000.0
2009-09-17 16:58:00,1.564,1.56405,1.56315,1.56325,309800000.0
2009-09-17 16:59:00,1.5632,1.56345,1.5622,1.56295,459500000.0
2009-09-17 17:00:00,1.563,1.5639,1.56295,1.5639,498800000.0
2009-09-17 17:01:00,1.5639,1.56415,1.56365,1.56405,471200000.0
2009-09-17 17:02:00,1.564,1.5642,1.5637,1.5638,474600000.0
2009-09-17 17:03:00,1.5638,1.5643,1.56375,1.5639,305100000.0
2009-09-17 17:04:00,1.564,1.5642,1.56365,1.5642,259200000.0
2009-09-17 17:05:00,1.5642,1.5648,1.56395,1.56475,225700000.0
2009-09-17 17:06:00,1.5648,1.5649,1.56455,1.5646,269900000.0
2009-09-17 17:07:00,1.5646,1.56485,1.5641,1.56435,290100000.0
2009-09-17 17:08:00,1.5643,1.56435,1.5638,1.5641,249900000.0
2009-09-17 17:09:00,1.56405,1.5646,1.56355,1.5646,269400000.0
2009-09-17 17:10:00,1.5645,1.5648,1.56425,1.5648,365800000.0
2009-09-17 17:11:00,1.5648,1.5652,1.56465,1.5648,312500000.0
2009-09-17 17:12:00,1.5648,1.56485,1.56425,1.56445,433600000.0
2009-09-17 17:13:00,1.56445,1.5645,1.56385,1.56415,281600000.0
2009-09-17 17:14:00,1.5642,1.5642,1.56385,1.56405,157600000.0
2009-09-17 17:15:00,1.564,1.5645,1.56385,1.5645,224200000.0
2009-09-17 17:16:00,1.5645,1.5646,1.56385,1.5639,303700000.0
2009-09-17 17:17:00,1.56395,1.56405,1.56375,1.56385,190000000.0
2009-09-17 17:18:00,1.56375,1.56395,1.56335,1.56365,338600000.0
2009-09-17 17:19:00,1.5637,1.56395,1.5636,1.5639,112400000.0
2009-09-17 17:20:00,1.56385,1.564,1.5637,1.5639,224100000.0
2009-09-17 17:21:00,1.5639,1.5643,1.56375,1.5643,182800000.0
2009-09-17 17:22:00,1.5643,1.5643,1.56405,1.56425,260700000.0
2009-09-17 17:23:00,1.5641,1.5643,1.56395,1.56425,221000000.0
2009-09-17 17:24:00,1.56425,1.5645,1.56405,1.5641,320700000.0
2009-09-17 17:25:00,1.5642,1.5645,1.5641,1.56425,225300000.0
2009-09-17 17:26:00,1.56425,1.5647,1.56425,1.56445,337300000.0
2009-09-17 17:27:00,1.56445,1.5646,1.5643,1.5646,310700000.0
2009-09-17 17:28:00,1.5646,1.56515,1.56425,1.56475,422900000.0
2009-09-17 17:29:00,1.5647,1.5647,1.5641,1.5643,493100000.0
2009-09-17 17:30:00,1.5643,1.56455,1.5641,1.56455,303100000.0
2009-09-17 17:31:00,1.56455,1.56455,1.5642,1.56435,229400000.0
2009-09-17 17:32:00,1.5644,1.56445,1.56375,1.56405,240700000.0
2009-09-17 17:33:00,1.5641,1.5645,1.56405,1.56445,221800000.0
2009-09-17 17:34:00,1.56445,1.56465,1.5644,1.5645,226000000.0
2009-09-17 17:35:00,1.5645,1.56455,1.5642,1.5643,351300000.0
2009-09-17 17:36:00,1.5643,1.5644,1.5637,1.56385,253700000.0
2009-09-17 17:37:00,1.56385,1.56405,1.5636,1.5639,402000000.0
2009-09-17 17:38:00,1.56405,1.56505,1.56385,1.56465,421300000.0
2009-09-17 17:39:00,1.5647,1.56505,1.5646,1.5649,286600000.0
2009-09-17 17:40:00,1.56495,1.565,1.56425,1.56425,309000000.0
2009-09-17 17:41:00,1.5644,1.56495,1.5644,1.56495,312500000.0
2009-09-17 17:42:00,1.56485,1.5649,1.5645,1.56475,316000000.0
2009-09-17 17:43:00,1.56475,1.5649,1.5645,1.56465,317900000.0
2009-09-17 17:44:00,1.56465,1.565,1.56465,1.56485,245800000.0
2009-09-17 17:45:00,1.56485,1.56485,1.5646,1.56465,334400000.0
2009-09-17 17:46:00,1.56465,1.5647,1.56455,1.56455,191900000.0
2009-09-17 17:47:00,1.56455,1.56465,1.5644,1.56445,183600000.0
2009-09-17 17:48:00,1.5645,1.5647,1.56435,1.5644,283000000.0
2009-09-17 17:49:00,1.5644,1.56465,1.56415,1.5643,500900000.0
2009-09-17 17:50:00,1.56425,1.5646,1.564,1.56425,454500000.0
2009-09-17 17:51:00,1.5642,1.5643,1.56405,1.56405,417900000.0
2009-09-17 17:52:00,1.56405,1.5643,1.564,1.56415,453200000.0
2009-09-17 17:53:00,1.5642,1.5642,1.56375,1.56385,496700000.0
2009-09-17 17:54:00,1.56385,1.5642,1.56375,1.564,400100000.0
2009-09-17 17:55:00,1.56405,1.56425,1.5639,1.5641,170600000.0
2009-09-17 17:56:00,1.5641,1.5642,1.5638,1.5638,186300000.0
2009-09-17 17:57:00,1.56395,1.5642,1.5639,1.5642,250200000.0
2009-09-17 17:58:00,1.56425,1.56425,1.56385,1.56385,434800000.0
2009-09-17 17:59:00,1.5638,1.56415,1.56375,1.5641,306100000.0
2009-09-17 18:00:00,1.56405,1.5641,1.56325,1.5634,468500000.0
2009-09-17 18:01:00,1.56335,1.56395,1.56335,1.56395,305300000.0
2009-09-17 18:02:00,1.56395,1.5641,1.56395,1.564,100000000.0
2009-09-17 18:03:00,1.56405,1.5642,1.56385,1.564,279500000.0
2009-09-17 18:04:00,1.564,1.5643,1.564,1.5642,264600000.0
2009-09-17 18:05:00,1.56425,1.5646,1.56385,1.56445,357500000.0
2009-09-17 18:06:00,1.5645,1.5647,1.5645,1.56455,277700000.0
2009-09-17 18:07:00,1.5646,1.5652,1.5644,1.5651,519400000.0
2009-09-17 18:08:00,1.5651,1.56555,1.5648,1.56525,313800000.0
2009-09-17 18:09:00,1.56535,1.5655,1.5651,1.56525,224000000.0
2009-09-17 18:10:00,1.5652,1.5653,1.56475,1.56485,513900000.0
2009-09-17 18:11:00,1.56485,1.56505,1.56455,1.5648,544400000.0
2009-09-17 18:12:00,1.5649,1.5651,1.5648,1.56505,233700000.0
2009-09-17 18:13:00,1.56505,1.56505,1.56445,1.5647,374400000.0
2009-09-17 18:14:00,1.5647,1.56515,1.5647,1.56495,321300000.0
2009-09-17 18:15:00,1.56495,1.56525,1.56495,1.56495,330900000.0
2009-09-17 18:16:00,1.5649,1.56505,1.5647,1.56495,220600000.0
2009-09-17 18:17:00,1.5649,1.56515,1.56485,1.5649,232400000.0
2009-09-17 18:18:00,1.5649,1.5651,1.56475,1.56505,193900000.0
2009-09-17 18:19:00,1.56505,1.5655,1.5649,1.5654,339600000.0
2009-09-17 18:20:00,1.5654,1.56605,1.56515,1.5657,445300000.0
2009-09-17 18:21:00,1.5657,1.5657,1.5644,1.5644,479600000.0
2009-09-17 18:22:00,1.56455,1.56465,1.5642,1.56465,328000000.0
2009-09-17 18:23:00,1.56465,1.56475,1.56415,1.56465,333700000.0
2009-09-17 18:24:00,1.56465,1.5649,1.56455,1.56465,176400000.0
2009-09-17 18:25:00,1.56465,1.5648,1.5643,1.5644,138400000.0
2009-09-17 18:26:00,1.5644,1.5646,1.5642,1.56455,191000000.0
2009-09-17 18:27:00,1.5646,1.5648,1.56445,1.56465,176800000.0
2009-09-17 18:28:00,1.56465,1.56485,1.56445,1.5646,192100000.0
2009-09-17 18:29:00,1.5646,1.5648,1.5645,1.5647,104800000.0
2009-09-17 18:30:00,1.56475,1.56475,1.56375,1.5641,215500000.0
2009-09-17 18:31:00,1.564,1.56465,1.56395,1.56455,302900000.0
2009-09-17 18:32:00,1.56455,1.56465,1.56415,1.5646,282300000.0
2009-09-17 18:33:00,1.5646,1.56465,1.56445,1.5645,251400000.0
2009-09-17 18:34:00,1.5646,1.5646,1.5643,1.5643,175700000.0
2009-09-17 18:35:00,1.56435,1.5644,1.5641,1.56425,290700000.0
2009-09-17 18:36:00,1.56425,1.56425,1.5638,1.5642,440600000.0
2009-09-17 18:37:00,1.5642,1.5644,1.56405,1.56435,227600000.0
2009-09-17 18:38:00,1.5643,1.5644,1.5641,1.56415,172800000.0
2009-09-17 18:39:00,1.5642,1.5644,1.56415,1.56425,349600000.0
2009-09-17 18:40:00,1.56425,1.5645,1.56405,1.5643,198000000.0
2009-09-17 18:41:00,1.56435,1.5645,1.5642,1.56445,262500000.0
2009-09-17 18:42:00,1.5645,1.5651,1.56445,1.56495,255600000.0
2009-09-17 18:43:00,1.5649,1.56495,1.56475,1.56495,159300000.0
2009-09-17 18:44:00,1.56505,1.56555,1.56465,1.5653,425900000.0
2009-09-17 18:45:00,1.56525,1.5659,1.5652,1.5656,507000000.0
2009-09-17 18:46:00,1.5656,1.5659,1.5655,1.56585,509700000.0
2009-09-17 18:47:00,1.56585,1.56605,1.56565,1.5658,613700000.0
2009-09-17 18:48:00,1.5658,1.56585,1.5654,1.5657,470300000.0
2009-09-17 18:49:00,1.56575,1.56615,1.5653,1.56555,463400000.0
2009-09-17 18:50:00,1.56555,1.5662,1.56555,1.56605,288300000.0
2009-09-17 18:51:00,1.56605,1.56645,1.5659,1.5662,332400000.0
2009-09-17 18:52:00,1.5662,1.56655,1.5662,1.5664,281400000.0
2009-09-17 18:53:00,1.5664,1.56645,1.5661,1.5663,264300000.0
2009-09-17 18:54:00,1.56625,1.56655,1.56625,1.56655,308100000.0
2009-09-17 18:55:00,1.56655,1.5667,1.56635,1.56655,335600000.0
2009-09-17 18:56:00,1.5665,1.5667,1.56635,1.5665,322200000.0
2009-09-17 18:57:00,1.56645,1.5666,1.5664,1.56655,192000000.0
2009-09-17 18:58:00,1.5666,1.56675,1.5664,1.5665,381400000.0
2009-09-17 18:59:00,1.5665,1.5676,1.5665,1.5674,589900000.0
2009-09-17 19:00:00,1.5674,1.56765,1.5673,1.5674,362000000.0
2009-09-17 19:01:00,1.56745,1.5677,1.5674,1.56745,350800000.0
2009-09-17 19:02:00,1.5675,1.5678,1.5675,1.5677,394800000.0
2009-09-17 19:03:00,1.56765,1.56785,1.56755,1.56785,302100000.0
2009-09-17 19:04:00,1.56785,1.5683,1.56775,1.5682,421100000.0
2009-09-17 19:05:00,1.5682,1.56825,1.5678,1.5679,210000000.0
2009-09-17 19:06:00,1.5679,1.568,1.5676,1.56765,178200000.0
2009-09-17 19:07:00,1.5677,1.56795,1.56765,1.5678,190400000.0
2009-09-17 19:08:00,1.5678,1.5679,1.5677,1.5678,112800000.0
2009-09-17 19:09:00,1.56785,1.56785,1.56735,1.56745,136700000.0
2009-09-17 19:10:00,1.56745,1.56745,1.56675,1.56695,317700000.0
2009-09-17 19:11:00,1.56695,1.56715,1.56685,1.567,126400000.0
2009-09-17 19:12:00,1.567,1.56735,1.56695,1.56725,225100000.0
2009-09-17 19:13:00,1.56715,1.5675,1.5671,1.56735,116800000.0
2009-09-17 19:14:00,1.56735,1.56745,1.567,1.5671,233200000.0
2009-09-17 19:15:00,1.5672,1.56735,1.5671,1.56715,136000000.0
2009-09-17 19:16:00,1.5672,1.5672,1.567,1.567,159200000.0
2009-09-17 19:17:00,1.56715,1.56715,1.56705,1.56715,42400000.0
2009-09-17 19:18:00,1.56715,1.5673,1.56705,1.56715,152800000.0
2009-09-17 19:19:00,1.56715,1.5672,1.56705,1.5671,103900000.0
2009-09-17 19:20:00,1.5672,1.5676,1.56705,1.56745,271100000.0
2009-09-17 19:21:00,1.56745,1.56755,1.5671,1.5674,338900000.0
2009-09-17 19:22:00,1.5673,1.56745,1.5671,1.56715,215900000.0
2009-09-17 19:23:00,1.5672,1.5673,1.56705,1.56725,237700000.0
2009-09-17 19:24:00,1.56725,1.56735,1.56715,1.5672,117600000.0
2009-09-17 19:25:00,1.56715,1.5673,1.56705,1.5671,153600000.0
2009-09-17 19:26:00,1.5671,1.56765,1.5667,1.5676,387900000.0
2009-09-17 19:27:00,1.5676,1.5676,1.5669,1.5669,458400000.0
2009-09-17 19:28:00,1.56695,1.56725,1.5666,1.56695,413600000.0
2009-09-17 19:29:00,1.567,1.56775,1.567,1.56715,365800000.0
2009-09-17 19:30:00,1.56715,1.5674,1.56695,1.5674,304800000.0
2009-09-17 19:31:00,1.5674,1.56755,1.56725,1.56755,118400000.0
2009-09-17 19:32:00,1.56755,1.56765,1.5673,1.5675,264800000.0
2009-09-17 19:33:00,1.56755,1.56865,1.56755,1.5686,360800000.0
2009-09-17 19:34:00,1.56865,1.56865,1.5679,1.56805,274600000.0
2009-09-17 19:35:00,1.5679,1.56815,1.5678,1.56785,281500000.0
2009-09-17 19:36:00,1.568,1.56845,1.56795,1.56815,258300000.0
2009-09-17 19:37:00,1.56815,1.56825,1.568,1.56805,189300000.0
2009-09-17 19:38:00,1.56795,1.56825,1.56785,1.568,239000000.0
2009-09-17 19:39:00,1.568,1.568,1.56755,1.56765,242700000.0
2009-09-17 19:40:00,1.5678,1.56795,1.5677,1.56775,190500000.0
2009-09-17 19:41:00,1.5677,1.56805,1.56705,1.56715,265700000.0
2009-09-17 19:42:00,1.5671,1.56725,1.567,1.56725,200800000.0
2009-09-17 19:43:00,1.56725,1.56725,1.5666,1.5671,307400000.0
2009-09-17 19:44:00,1.5671,1.56725,1.56695,1.5672,164000000.0
2009-09-17 19:45:00,1.5673,1.56735,1.56695,1.567,197000000.0
2009-09-17 19:46:00,1.56705,1.56725,1.5668,1.56685,199900000.0
2009-09-17 19:47:00,1.5669,1.5671,1.5665,1.5671,228200000.0
2009-09-17 19:48:00,1.5671,1.56715,1.5668,1.56685,176000000.0
2009-09-17 19:49:00,1.5669,1.567,1.56655,1.5666,367499999.0
2009-09-17 19:50:00,1.5666,1.56725,1.56645,1.56715,395200000.0
2009-09-17 19:51:00,1.56715,1.56755,1.56705,1.5674,368400000.0
2009-09-17 19:52:00,1.5674,1.5675,1.567,1.5671,306300000.0
2009-09-17 19:53:00,1.56725,1.56725,1.56675,1.5668,308600000.0
2009-09-17 19:54:00,1.5668,1.5668,1.56625,1.5665,338399998.0
2009-09-17 19:55:00,1.56655,1.5667,1.5663,1.56645,411499999.0
2009-09-17 19:56:00,1.5664,1.5667,1.56635,1.5666,108800000.0
2009-09-17 19:57:00,1.5666,1.56675,1.5664,1.56665,396000000.0
2009-09-17 19:58:00,1.5666,1.5667,1.56625,1.56635,589200000.0
2009-09-17 19:59:00,1.5664,1.56655,1.566,1.5662,337100000.0
2009-09-17 20:00:00,1.56625,1.56695,1.56615,1.5667,238700000.0
2009-09-17 20:01:00,1.56675,1.5668,1.5665,1.56675,128200000.0
2009-09-17 20:02:00,1.5668,1.56705,1.5667,1.56695,232400000.0
2009-09-17 20:03:00,1.56695,1.56705,1.56665,1.56685,122400000.0
2009-09-17 20:04:00,1.5668,1.5675,1.5668,1.5671,330500000.0
2009-09-17 20:05:00,1.5671,1.5673,1.56685,1.56705,225600000.0
2009-09-17 20:06:00,1.5671,1.5678,1.5671,1.56775,209400000.0
2009-09-17 20:07:00,1.56775,1.5678,1.5677,1.5678,142800000.0
2009-09-17 20:08:00,1.56785,1.5679,1.5676,1.56785,210400000.0
2009-09-17 20:09:00,1.5679,1.5682,1.5678,1.56815,194600000.0
2009-09-17 20:10:00,1.56815,1.56815,1.5671,1.5673,296700000.0
2009-09-17 20:11:00,1.56735,1.56735,1.56695,1.56725,328600000.0
2009-09-17 20:12:00,1.5672,1.56775,1.5672,1.56775,121700000.0
2009-09-17 20:13:00,1.56775,1.5679,1.5675,1.56755,260900000.0
2009-09-17 20:14:00,1.5676,1.56785,1.56735,1.56775,263200000.0
2009-09-17 20:15:00,1.56775,1.5682,1.5677,1.5682,226500000.0
2009-09-17 20:16:00,1.5682,1.5682,1.56775,1.56785,272600000.0
2009-09-17 20:17:00,1.5679,1.56795,1.56745,1.56755,252000000.0
2009-09-17 20:18:00,1.56755,1.56795,1.5675,1.56795,197600000.0
2009-09-17 20:19:00,1.56795,1.56865,1.56785,1.5683,302700000.0
2009-09-17 20:20:00,1.56825,1.56925,1.56825,1.5692,299400000.0
2009-09-17 20:21:00,1.5692,1.5692,1.56845,1.56875,327500000.0
2009-09-17 20:22:00,1.56875,1.56895,1.56845,1.56845,186400000.0
2009-09-17 20:23:00,1.56845,1.56855,1.5683,1.5683,124800000.0
2009-09-17 20:24:00,1.56835,1.5685,1.56815,1.56835,286200000.0
2009-09-17 20:25:00,1.56835,1.5685,1.5681,1.5682,311000000.0
2009-09-17 20:26:00,1.5683,1.5687,1.5681,1.56865,322400000.0
2009-09-17 20:27:00,1.5687,1.56905,1.56855,1.5687,177300000.0
2009-09-17 20:28:00,1.56875,1.5689,1.5687,1.5689,98100000.0
2009-09-17 20:29:00,1.56885,1.56935,1.5686,1.56905,259500000.0
2009-09-17 20:30:00,1.569,1.5692,1.5689,1.569,349600000.0
2009-09-17 20:31:00,1.56905,1.5692,1.5689,1.5691,164700000.0
2009-09-17 20:32:00,1.5691,1.5694,1.569,1.5694,749500000.0
2009-09-17 20:33:00,1.5694,1.57,1.56935,1.5696,559800000.0
2009-09-17 20:34:00,1.5695,1.56965,1.56905,1.56935,395900000.0
2009-09-17 20:35:00,1.56945,1.5695,1.5692,1.5692,204800000.0
2009-09-17 20:36:00,1.5692,1.5695,1.5692,1.56935,180800000.0
2009-09-17 20:37:00,1.56925,1.56945,1.56915,1.5693,203900000.0
2009-09-17 20:38:00,1.56935,1.5695,1.5693,1.5695,144500000.0
2009-09-17 20:39:00,1.5695,1.5695,1.56925,1.56925,80000000.0
2009-09-17 20:40:00,1.5693,1.56945,1.5693,1.5694,235600000.0
2009-09-17 20:41:00,1.5694,1.5694,1.56905,1.56935,140700000.0
2009-09-17 20:42:00,1.5694,1.56945,1.56915,1.56925,115900000.0
2009-09-17 20:43:00,1.56925,1.56935,1.5692,1.5692,197500000.0
2009-09-17 20:44:00,1.56915,1.5693,1.56895,1.569,282400000.0
2009-09-17 20:45:00,1.56905,1.56915,1.56875,1.56915,317400000.0
2009-09-17 20:46:00,1.5692,1.56935,1.56905,1.5693,349500000.0
2009-09-17 20:47:00,1.5693,1.5694,1.56925,1.5693,190099999.0
2009-09-17 20:48:00,1.56935,1.5698,1.56935,1.5696,330400000.0
2009-09-17 20:49:00,1.56965,1.56965,1.56915,1.56945,442300000.0
2009-09-17 20:50:00,1.5695,1.5696,1.56915,1.5692,161000000.0
2009-09-17 20:51:00,1.56935,1.5696,1.5692,1.5693,336000000.0
2009-09-17 20:52:00,1.5693,1.5694,1.56915,1.56915,119000000.0
2009-09-17 20:53:00,1.56915,1.56915,1.56915,1.56915,13000000.0
2009-09-17 20:54:00,1.56915,1.56975,1.56905,1.5694,278600000.0
2009-09-17 20:55:00,1.56935,1.5694,1.56915,1.56925,327800000.0
2009-09-17 20:56:00,1.56925,1.56925,1.56915,1.56915,70400000.0
2009-09-17 20:57:00,1.56915,1.5696,1.56915,1.5695,229800000.0
2009-09-17 20:58:00,1.5695,1.56955,1.5694,1.56945,188700000.0
2009-09-17 20:59:00,1.56945,1.57,1.5694,1.5699,250100000.0
2009-09-17 21:00:00,1.56985,1.5701,1.5697,1.5697,191200000.0
2009-09-17 21:01:00,1.5697,1.5699,1.5696,1.56975,258200000.0
2009-09-17 21:02:00,1.56975,1.57015,1.56975,1.5699,169800000.0
2009-09-17 21:03:00,1.5699,1.57,1.5698,1.5698,69000000.0
2009-09-17 21:04:00,1.56975,1.56975,1.56935,1.56945,112800000.0
2009-09-17 21:05:00,1.56945,1.5701,1.56945,1.56995,172200000.0
2009-09-17 21:06:00,1.57015,1.57025,1.56975,1.56985,260200000.0
2009-09-17 21:07:00,1.56985,1.56985,1.56965,1.56965,259400000.0
2009-09-17 21:08:00,1.56965,1.56965,1.56925,1.5694,180000000.0
2009-09-17 21:09:00,1.5694,1.5697,1.5692,1.5693,191000000.0
2009-09-17 21:10:00,1.56935,1.5694,1.56915,1.56935,278400000.0
2009-09-17 21:11:00,1.5694,1.5696,1.5693,1.56945,78400000.0
2009-09-17 21:12:00,1.56935,1.56935,1.5692,1.5692,80800000.0
2009-09-17 21:13:00,1.5692,1.5694,1.56915,1.5693,124800000.0
2009-09-17 21:14:00,1.56935,1.5694,1.5692,1.5693,103200000.0
2009-09-17 21:15:00,1.5693,1.56945,1.5693,1.5694,124800000.0
2009-09-17 21:16:00,1.5694,1.56945,1.56905,1.56905,163200000.0
2009-09-17 21:17:00,1.56905,1.5692,1.56905,1.5691,125600000.0
2009-09-17 21:18:00,1.5691,1.5693,1.5691,1.56915,117600000.0
2009-09-17 21:19:00,1.56915,1.56915,1.5689,1.569,169600000.0
2009-09-17 21:20:00,1.569,1.569,1.56885,1.569,93600000.0
2009-09-17 21:21:00,1.569,1.56905,1.5688,1.5688,94600000.0
2009-09-17 21:22:00,1.56885,1.56925,1.5687,1.56875,138200000.0
2009-09-17 21:23:00,1.5688,1.5694,1.5688,1.56895,130200000.0
2009-09-17 21:24:00,1.56895,1.56945,1.56895,1.56925,252200000.0
2009-09-17 21:25:00,1.56925,1.5696,1.56905,1.56935,265600000.0
2009-09-17 21:26:00,1.56935,1.5694,1.56895,1.56895,434400000.0
2009-09-17 21:27:00,1.56905,1.5691,1.5676,1.5684,173200000.0
2009-09-17 21:28:00,1.5685,1.56875,1.5684,1.56865,263400000.0
2009-09-17 21:29:00,1.56865,1.56865,1.56835,1.5685,146400000.0
2009-09-17 21:30:00,1.5685,1.5685,1.5681,1.56815,148000000.0
2009-09-17 21:31:00,1.56815,1.5684,1.56815,1.56835,75200000.0
2009-09-17 21:32:00,1.56835,1.56875,1.5683,1.56865,147200000.0
2009-09-17 21:33:00,1.56865,1.5688,1.5685,1.56875,122400000.0
2009-09-17 21:34:00,1.56875,1.5689,1.5687,1.56885,85000000.0
2009-09-17 21:35:00,1.56885,1.56975,1.56885,1.56975,334600000.0
2009-09-17 21:36:00,1.56975,1.57,1.56955,1.5696,230400000.0
2009-09-17 21:37:00,1.56965,1.56965,1.5692,1.5693,181600000.0
2009-09-17 21:38:00,1.5693,1.57015,1.5691,1.5697,257500000.0
2009-09-17 21:39:00,1.56985,1.5699,1.5695,1.5695,80800000.0
2009-09-17 21:40:00,1.56965,1.5704,1.56965,1.57025,154600000.0
2009-09-17 21:41:00,1.5702,1.57025,1.57005,1.5701,96000000.0
2009-09-17 21:42:00,1.5701,1.5704,1.56995,1.5704,218600000.0
2009-09-17 21:43:00,1.5703,1.5708,1.57025,1.5704,265700000.0
2009-09-17 21:44:00,1.5704,1.5705,1.57,1.57035,208000000.0
2009-09-17 21:45:00,1.57045,1.5705,1.57005,1.5705,270600000.0
2009-09-17 21:46:00,1.5704,1.5705,1.56995,1.5702,207000000.0
2009-09-17 21:47:00,1.56995,1.5702,1.56975,1.56985,203200000.0
2009-09-17 21:48:00,1.57,1.5702,1.5699,1.5702,212000000.0
2009-09-17 21:49:00,1.5702,1.57055,1.5702,1.57055,52200000.0
2009-09-17 21:50:00,1.57055,1.5706,1.5702,1.57025,132000000.0
2009-09-17 21:51:00,1.5703,1.57065,1.57025,1.57035,200600000.0
2009-09-17 21:52:00,1.5704,1.57065,1.5704,1.5706,188800000.0
2009-09-17 21:53:00,1.5706,1.57105,1.57045,1.57085,80800000.0
2009-09-17 21:54:00,1.5709,1.57105,1.57055,1.57095,74400000.0
2009-09-17 21:55:00,1.57105,1.5718,1.57095,1.5712,261600000.0
2009-09-17 21:56:00,1.5712,1.57145,1.57105,1.5714,98000000.0
2009-09-17 21:57:00,1.5714,1.5714,1.5711,1.5713,138600000.0
2009-09-17 21:58:00,1.57125,1.5716,1.5712,1.5713,102000000.0
2009-09-17 21:59:00,1.5713,1.57145,1.57105,1.5713,61400000.0
2009-09-17 22:00:00,1.5713,1.5713,1.5708,1.5712,142800000.0
2009-09-17 22:01:00,1.5712,1.57125,1.57085,1.57115,90800000.0
2009-09-17 22:02:00,1.57115,1.57125,1.57095,1.5711,79400000.0
2009-09-17 22:03:00,1.5711,1.57135,1.5706,1.57135,34000000.0
2009-09-17 22:04:00,1.5713,1.5713,1.5709,1.571,32800000.0
2009-09-17 22:05:00,1.571,1.5712,1.5708,1.57095,33600000.0
2009-09-17 22:06:00,1.5709,1.5709,1.57035,1.57045,44800000.0
2009-09-17 22:07:00,1.57045,1.57055,1.56965,1.57055,54600000.0
2009-09-17 22:08:00,1.57055,1.57055,1.57045,1.57045,11200000.0
2009-09-17 22:09:00,1.5705,1.57125,1.5702,1.57055,75000000.0
2009-09-17 22:10:00,1.57075,1.571,1.5707,1.571,12800000.0
2009-09-17 22:11:00,1.57105,1.5711,1.5709,1.571,40000000.0
2009-09-17 22:12:00,1.57095,1.5713,1.5709,1.57125,27200000.0
2009-09-17 22:13:00,1.5713,1.5714,1.5709,1.57125,34200000.0
2009-09-17 22:14:00,1.57125,1.57125,1.57115,1.57115,8800000.0
2009-09-17 22:15:00,1.57115,1.57115,1.5708,1.57105,51400000.0
2009-09-17 22:16:00,1.57105,1.57115,1.57105,1.5711,14600000.0
2009-09-17 22:17:00,1.57125,1.5719,1.571,1.57115,58400000.0
2009-09-17 22:18:00,1.57115,1.5715,1.571,1.5715,38000000.0
2009-09-17 22:19:00,1.57175,1.5719,1.5711,1.57125,97400000.0
2009-09-17 22:20:00,1.57115,1.5713,1.57035,1.57045,102000000.0
2009-09-17 22:21:00,1.57045,1.5706,1.57045,1.5706,16800000.0
2009-09-17 22:22:00,1.5706,1.5713,1.5702,1.57035,50900000.0
2009-09-17 22:23:00,1.5704,1.5704,1.56955,1.56995,126800000.0
2009-09-17 22:24:00,1.56995,1.5701,1.56995,1.57,22800000.0
2009-09-17 22:25:00,1.57005,1.5701,1.5691,1.5693,24200000.0
2009-09-17 22:26:00,1.56945,1.5696,1.56945,1.5696,13800000.0
2009-09-17 22:27:00,1.56975,1.57035,1.56975,1.56985,25000000.0
2009-09-17 22:28:00,1.56985,1.5699,1.56965,1.5699,25600000.0
2009-09-17 22:29:00,1.56985,1.5699,1.56955,1.56955,25600000.0
2009-09-17 22:30:00,1.56955,1.5699,1.5694,1.5695,33700000.0
2009-09-17 22:31:00,1.56955,1.56985,1.56955,1.56975,18800000.0
2009-09-17 22:32:00,1.56985,1.57,1.5697,1.5699,34400000.0
2009-09-17 22:33:00,1.56985,1.5699,1.56985,1.5699,3200000.0
2009-09-17 22:34:00,1.56985,1.56995,1.56985,1.56995,4800000.0
2009-09-17 22:35:00,1.56995,1.57015,1.56995,1.57015,20800000.0
2009-09-17 22:36:00,1.5701,1.57075,1.57,1.57055,32700000.0
2009-09-17 22:37:00,1.57055,1.57055,1.57055,1.57055,1600000.0
2009-09-17 22:38:00,1.5705,1.57055,1.57045,1.57045,6400000.0
2009-09-17 22:39:00,1.57045,1.57115,1.5703,1.57085,45800000.0
2009-09-17 22:40:00,1.57085,1.57085,1.57085,1.57085,8400000.0
2009-09-17 22:41:00,1.57085,1.5711,1.57005,1.571,90000000.0
2009-09-17 22:42:00,1.571,1.5714,1.57095,1.5713,115100000.0
2009-09-17 22:43:00,1.5713,1.5713,1.5706,1.5709,30600000.0
2009-09-17 22:44:00,1.57105,1.57105,1.57035,1.5704,17400000.0
2009-09-17 22:45:00,1.5703,1.571,1.5701,1.5704,77500000.0
2009-09-17 22:46:00,1.5705,1.5705,1.57025,1.57025,12200000.0
2009-09-17 22:47:00,1.5703,1.57075,1.5703,1.57075,57000000.0
2009-09-17 22:48:00,1.5706,1.57075,1.56935,1.56985,117400000.0
2009-09-17 22:49:00,1.56985,1.57,1.569,1.56925,98000000.0
2009-09-17 22:50:00,1.5691,1.56935,1.56905,1.56935,59600000.0
2009-09-17 22:51:00,1.5693,1.56985,1.56925,1.56985,71200000.0
2009-09-17 22:52:00,1.56975,1.5698,1.56965,1.56965,22400000.0
2009-09-17 22:53:00,1.5697,1.5697,1.5695,1.5695,13800000.0
2009-09-17 22:54:00,1.56955,1.56955,1.56925,1.5695,16100000.0
2009-09-17 22:55:00,1.5695,1.5695,1.5694,1.5694,12800000.0
2009-09-17 22:56:00,1.56945,1.5696,1.56945,1.5696,8000000.0
2009-09-17 22:57:00,1.5696,1.56965,1.56945,1.56945,11200000.0
2009-09-17 22:58:00,1.5692,1.5695,1.5692,1.56935,28300000.0
2009-09-17 22:59:00,1.56935,1.56955,1.5693,1.5693,48000000.0
2009-09-17 23:00:00,1.56905,1.5692,1.5685,1.5692,25000000.0
2009-09-17 23:01:00,1.56925,1.5694,1.5692,1.5694,13400000.0
2009-09-17 23:02:00,1.5693,1.56995,1.5693,1.56985,31200000.0
2009-09-17 23:03:00,1.5698,1.57,1.56955,1.56965,38900000.0
2009-09-17 23:04:00,1.5694,1.5697,1.5694,1.5697,30700000.0
2009-09-17 23:05:00,1.56945,1.56945,1.5692,1.56925,19800000.0
2009-09-17 23:06:00,1.5692,1.5694,1.5691,1.5694,10600000.0
2009-09-17 23:07:00,1.5694,1.56945,1.5691,1.5692,31100000.0
2009-09-17 23:08:00,1.5694,1.56985,1.5693,1.5698,30100000.0
2009-09-17 23:09:00,1.5699,1.57005,1.56985,1.57005,12800000.0
2009-09-17 23:10:00,1.5703,1.5703,1.57,1.57,3600000.0
2009-09-17 23:11:00,1.5703,1.57045,1.5702,1.5702,5200000.0
2009-09-17 23:12:00,1.5699,1.5699,1.56981,1.56981,29900000.0
2009-09-17 23:13:00,1.57035,1.57035,1.57005,1.57005,29900000.0
2009-09-17 23:14:00,1.5702,1.5707,1.57015,1.57065,27900000.0
2009-09-17 23:15:00,1.5703,1.5703,1.5701,1.57025,12500000.0
2009-09-17 23:16:00,1.57035,1.57045,1.57035,1.57045,8000000.0
2009-09-17 23:17:00,1.5705,1.57065,1.5705,1.57065,5800000.0
2009-09-17 23:18:00,1.5706,1.57065,1.5706,1.57065,2000000.0
2009-09-17 23:19:00,1.5707,1.5707,1.5697,1.57045,25400000.0
2009-09-17 23:20:00,1.57045,1.5707,1.57045,1.5707,8000000.0
2009-09-17 23:21:00,1.56965,1.57065,1.5696,1.5705,26700000.0
2009-09-17 23:22:00,1.5706,1.5706,1.57005,1.57035,34600000.0
2009-09-17 23:23:00,1.5704,1.5704,1.5704,1.5704,3000000.0
2009-09-17 23:24:00,1.5704,1.57075,1.57035,1.5706,27200000.0
2009-09-17 23:25:00,1.5706,1.5706,1.57035,1.57035,10200000.0
2009-09-17 23:26:00,1.5704,1.57055,1.5704,1.57055,5000000.0
2009-09-17 23:27:00,1.5706,1.5706,1.5706,1.5706,1000000.0
2009-09-17 23:28:00,1.57075,1.5708,1.57075,1.5708,4000000.0
2009-09-17 23:29:00,1.5707,1.5707,1.57055,1.57055,17500000.0
2009-09-17 23:30:00,1.57055,1.5706,1.5704,1.5704,36600000.0
2009-09-17 23:31:00,1.5704,1.5704,1.5704,1.5704,8200000.0
2009-09-17 23:32:00,1.5704,1.5704,1.5703,1.5703,24100000.0
2009-09-17 23:33:00,1.5702,1.5702,1.56985,1.57,13000000.0
2009-09-17 23:34:00,1.57,1.57,1.57,1.57,14000000.0
2009-09-17 23:35:00,1.5701,1.57015,1.5697,1.5699,22300000.0
2009-09-17 23:36:00,1.5699,1.57065,1.5699,1.57065,31400000.0
2009-09-17 23:37:00,1.5707,1.5707,1.5705,1.5705,21000000.0
2009-09-17 23:38:00,1.5705,1.5705,1.5705,1.5705,28800000.0
2009-09-17 23:39:00,1.5705,1.5705,1.57015,1.5702,47600000.0
2009-09-17 23:40:00,1.57025,1.57035,1.57025,1.57035,7000000.0
2009-09-17 23:41:00,1.57035,1.57075,1.57035,1.57035,27200000.0
2009-09-17 23:42:00,1.56994,1.56997,1.56988,1.56988,9000000.0
2009-09-17 23:43:00,1.5698,1.56993,1.5698,1.56993,9000000.0
2009-09-17 23:44:00,1.57035,1.57035,1.5703,1.57035,9000000.0
2009-09-17 23:45:00,1.5705,1.5705,1.5705,1.5705,17900000.0
2009-09-17 23:46:00,1.5705,1.5705,1.5705,1.5705,9500000.0
2009-09-17 23:47:00,1.57075,1.5713,1.5705,1.5713,85500000.0
2009-09-17 23:48:00,1.57135,1.57135,1.5711,1.5711,29000000.0
2009-09-17 23:49:00,1.5711,1.5711,1.5711,1.5711,6000000.0
2009-09-17 23:50:00,1.5711,1.5712,1.5711,1.5712,8100000.0
2009-09-17 23:51:00,1.5712,1.5712,1.5704,1.5708,22900000.0
2009-09-17 23:52:00,1.57095,1.571,1.57075,1.57085,25200000.0
2009-09-17 23:53:00,1.57085,1.57105,1.5708,1.5709,35600000.0
2009-09-17 23:54:00,1.57085,1.571,1.57075,1.571,15800000.0
2009-09-17 23:55:00,1.5709,1.57105,1.57075,1.57095,20300000.0
2009-09-17 23:56:00,1.5711,1.5711,1.57065,1.5709,26900000.0
2009-09-17 23:57:00,1.57095,1.57095,1.57075,1.57075,14700000.0
2009-09-17 23:58:00,1.57075,1.57085,1.5707,1.5708,13900000.0
2009-09-17 23:59:00,1.57085,1.57095,1.5708,1.57095,7200000.0
2009-09-18 00:00:00,1.5707,1.5707,1.57025,1.5706,80800000.0
2009-09-18 00:01:00,1.5706,1.5707,1.5705,1.5705,10400000.0
2009-09-18 00:02:00,1.57055,1.5708,1.5704,1.5707,19700000.0
2009-09-18 00:03:00,1.5707,1.5709,1.5707,1.57075,12500000.0
2009-09-18 00:04:00,1.57065,1.57095,1.57065,1.57075,19000000.0
2009-09-18 00:05:00,1.5707,1.5708,1.5707,1.5708,11300000.0
2009-09-18 00:06:00,1.5708,1.57085,1.57065,1.57075,15500000.0
2009-09-18 00:07:00,1.57075,1.57085,1.5705,1.5705,28000000.0
2009-09-18 00:08:00,1.5705,1.5709,1.5702,1.5706,77100000.0
2009-09-18 00:09:00,1.5706,1.5706,1.57045,1.5705,18000000.0
2009-09-18 00:10:00,1.5705,1.57075,1.5705,1.57075,21600000.0
2009-09-18 00:11:00,1.57065,1.57075,1.57045,1.57055,16500000.0
2009-09-18 00:12:00,1.57055,1.57075,1.57055,1.57075,10900000.0
2009-09-18 00:13:00,1.57075,1.57075,1.57005,1.57005,23800000.0
2009-09-18 00:14:00,1.57015,1.57015,1.57015,1.57015,8000000.0
2009-09-18 00:15:00,1.5702,1.5702,1.5699,1.57005,16500000.0
2009-09-18 00:16:00,1.5701,1.57045,1.57005,1.57045,20100000.0
2009-09-18 00:17:00,1.5702,1.57025,1.5701,1.5702,20000000.0
2009-09-18 00:18:00,1.57005,1.57005,1.57005,1.57005,17500000.0
2009-09-18 00:19:00,1.56995,1.57005,1.56995,1.57005,19200000.0
2009-09-18 00:20:00,1.57005,1.5703,1.5699,1.5703,29500000.0
2009-09-18 00:21:00,1.5703,1.5703,1.56945,1.57015,41900000.0
2009-09-18 00:22:00,1.5703,1.5703,1.5697,1.5699,68000000.0
2009-09-18 00:23:00,1.5699,1.57025,1.5699,1.5701,38300000.0
2009-09-18 00:24:00,1.5701,1.5701,1.56985,1.56985,23200000.0
2009-09-18 00:25:00,1.5699,1.5699,1.5698,1.56985,10400000.0
2009-09-18 00:26:00,1.5699,1.56995,1.56985,1.56985,11100000.0
2009-09-18 00:27:00,1.5696,1.56965,1.56955,1.56965,14600000.0
2009-09-18 00:28:00,1.56965,1.56975,1.56965,1.56965,12500000.0
2009-09-18 00:29:00,1.56975,1.5698,1.5696,1.5696,18100000.0
2009-09-18 00:30:00,1.5697,1.5701,1.5697,1.57,23700000.0
2009-09-18 00:31:00,1.56995,1.5704,1.5699,1.5699,33700000.0
2009-09-18 00:32:00,1.57,1.57,1.56995,1.56995,3200000.0
2009-09-18 00:33:00,1.5699,1.56995,1.5699,1.56995,3200000.0
2009-09-18 00:34:00,1.5698,1.5698,1.5698,1.5698,1600000.0
2009-09-18 00:35:00,1.5699,1.5699,1.5699,1.5699,1600000.0
2009-09-18 00:36:00,1.56995,1.57005,1.5699,1.5699,6400000.0
2009-09-18 00:37:00,1.57005,1.57005,1.56995,1.56995,19400000.0
2009-09-18 00:38:00,1.5699,1.57005,1.56975,1.57,31500000.0
2009-09-18 00:39:00,1.56985,1.57005,1.56975,1.56985,14500000.0
2009-09-18 00:40:00,1.5698,1.5704,1.5696,1.57,44300000.0
2009-09-18 00:41:00,1.5699,1.5699,1.56985,1.56985,11400000.0
2009-09-18 00:42:00,1.56965,1.56965,1.56965,1.56965,4800000.0
2009-09-18 00:43:00,1.56975,1.56985,1.56975,1.56985,4800000.0
2009-09-18 00:44:00,1.56964,1.56966,1.56964,1.56966,8000000.0
2009-09-18 00:45:00,1.56985,1.5699,1.5698,1.5699,8000000.0
2009-09-18 00:46:00,1.57,1.57,1.5698,1.5698,12000000.0
2009-09-18 00:47:00,1.56985,1.56985,1.5698,1.5698,5800000.0
2009-09-18 00:48:00,1.56985,1.5704,1.5698,1.5704,35100000.0
2009-09-18 00:49:00,1.5704,1.57075,1.5704,1.5705,21800000.0
2009-09-18 00:50:00,1.5705,1.5705,1.57045,1.57045,7500000.0
2009-09-18 00:51:00,1.57045,1.5705,1.5704,1.5704,6900000.0
2009-09-18 00:52:00,1.5705,1.5705,1.5705,1.5705,1700000.0
2009-09-18 00:53:00,1.5705,1.5705,1.5705,1.5705,1600000.0
2009-09-18 00:54:00,1.5704,1.5704,1.57035,1.5704,11200000.0
2009-09-18 00:55:00,1.5704,1.5704,1.5702,1.5702,27000000.0
2009-09-18 00:56:00,1.57025,1.5704,1.57025,1.57035,9800000.0
2009-09-18 00:57:00,1.57035,1.5704,1.57035,1.5704,8100000.0
2009-09-18 00:58:00,1.5704,1.57045,1.5704,1.5704,10100000.0
2009-09-18 00:59:00,1.5704,1.5705,1.56975,1.5698,38500000.0
2009-09-18 01:00:00,1.56985,1.5699,1.56965,1.56985,40400000.0
2009-09-18 01:01:00,1.56975,1.5701,1.56975,1.5701,50300000.0
2009-09-18 01:02:00,1.57005,1.5701,1.56995,1.57005,69700000.0
2009-09-18 01:03:00,1.57005,1.5701,1.57005,1.5701,27800000.0
2009-09-18 01:04:00,1.5701,1.5704,1.5701,1.57035,14000000.0
2009-09-18 01:05:00,1.5703,1.57045,1.5703,1.57035,32200000.0
2009-09-18 01:06:00,1.57025,1.57035,1.5701,1.57035,17600000.0
2009-09-18 01:07:00,1.5704,1.57045,1.57,1.57,30500000.0
2009-09-18 01:08:00,1.57005,1.5701,1.57,1.57,14300000.0
2009-09-18 01:09:00,1.57,1.5702,1.5698,1.57015,32100000.0
2009-09-18 01:10:00,1.5702,1.5702,1.5697,1.5697,16400000.0
2009-09-18 01:11:00,1.5697,1.5702,1.5697,1.5701,34200000.0
2009-09-18 01:12:00,1.5701,1.5701,1.56985,1.57,31400000.0
2009-09-18 01:13:00,1.5699,1.5704,1.5699,1.57035,40200000.0
2009-09-18 01:14:00,1.5704,1.5705,1.5704,1.5705,20100000.0
2009-09-18 01:15:00,1.57012,1.57013,1.57011,1.57013,4200000.0
2009-09-18 01:16:00,1.5705,1.5705,1.57035,1.57035,4200000.0
2009-09-18 01:17:00,1.5703,1.5703,1.5703,1.5703,3400000.0
2009-09-18 01:18:00,1.5703,1.5703,1.5703,1.5703,6800000.0
2009-09-18 01:19:00,1.5703,1.5703,1.5703,1.5703,15200000.0
2009-09-18 01:20:00,1.5703,1.5704,1.57025,1.5703,24500000.0
2009-09-18 01:21:00,1.57035,1.57055,1.5702,1.5703,47800000.0
2009-09-18 01:22:00,1.5703,1.5704,1.57025,1.5703,17400000.0
2009-09-18 01:23:00,1.5703,1.5703,1.5701,1.5702,18800000.0
2009-09-18 01:24:00,1.5702,1.5703,1.57015,1.5702,35000000.0
2009-09-18 01:25:00,1.5702,1.5703,1.5702,1.5703,31700000.0
2009-09-18 01:26:00,1.5703,1.5704,1.57015,1.5703,25700000.0
2009-09-18 01:27:00,1.5703,1.57075,1.57005,1.5704,55900000.0
2009-09-18 01:28:00,1.57015,1.5706,1.57015,1.5703,48100000.0
2009-09-18 01:29:00,1.5704,1.5704,1.57025,1.57035,6400000.0
2009-09-18 01:30:00,1.57025,1.57025,1.5702,1.5702,3300000.0
2009-09-18 01:31:00,1.5702,1.5702,1.5701,1.5701,3200000.0
2009-09-18 01:32:00,1.57025,1.5707,1.57025,1.57045,26900000.0
2009-09-18 01:33:00,1.5704,1.5706,1.5702,1.5706,62400000.0
2009-09-18 01:34:00,1.57065,1.57105,1.57065,1.5709,56200000.0
2009-09-18 01:35:00,1.5709,1.5709,1.5707,1.5707,24500000.0
2009-09-18 01:36:00,1.5708,1.57095,1.5706,1.57095,49900000.0
2009-09-18 01:37:00,1.57085,1.57085,1.57015,1.57045,33800000.0
2009-09-18 01:38:00,1.57045,1.57055,1.5703,1.57045,14600000.0
2009-09-18 01:39:00,1.57045,1.5708,1.57035,1.57075,82000000.0
2009-09-18 01:40:00,1.5708,1.5708,1.5705,1.5705,38400000.0
2009-09-18 01:41:00,1.5706,1.5706,1.57045,1.5705,29100000.0
2009-09-18 01:42:00,1.5706,1.5707,1.57035,1.5704,41300000.0
2009-09-18 01:43:00,1.5704,1.5704,1.5703,1.5704,9300000.0
2009-09-18 01:44:00,1.5704,1.57045,1.5703,1.57035,40500000.0
2009-09-18 01:45:00,1.57035,1.5704,1.5701,1.57035,63000000.0
2009-09-18 01:46:00,1.57035,1.57075,1.57025,1.57035,52500000.0
2009-09-18 01:47:00,1.5704,1.57045,1.5701,1.5702,59500000.0
2009-09-18 01:48:00,1.57015,1.5703,1.57015,1.5703,45600000.0
2009-09-18 01:49:00,1.5702,1.57025,1.5701,1.57015,12000000.0
2009-09-18 01:50:00,1.5702,1.5704,1.5702,1.5704,24900000.0
2009-09-18 01:51:00,1.5704,1.5706,1.5703,1.5706,25400000.0
2009-09-18 01:52:00,1.57055,1.57055,1.57015,1.57015,30500000.0
2009-09-18 01:53:00,1.57015,1.57025,1.57015,1.57025,14900000.0
2009-09-18 01:54:00,1.5702,1.5702,1.56995,1.56995,18300000.0
2009-09-18 01:55:00,1.56995,1.56995,1.56995,1.56995,7000000.0
2009-09-18 01:56:00,1.56995,1.56995,1.56925,1.56995,18500000.0
2009-09-18 01:57:00,1.56995,1.56995,1.56995,1.56995,16000000.0
2009-09-18 01:58:00,1.56995,1.56995,1.56935,1.56995,32400000.0
2009-09-18 01:59:00,1.56995,1.57015,1.56995,1.57005,49200000.0
2009-09-18 02:00:00,1.57005,1.5707,1.57005,1.5707,68600000.0
2009-09-18 02:01:00,1.57075,1.57075,1.57035,1.57035,56300000.0
2009-09-18 02:02:00,1.5704,1.57075,1.5703,1.5707,81800000.0
2009-09-18 02:03:00,1.5707,1.5708,1.57055,1.57055,51700000.0
2009-09-18 02:04:00,1.57055,1.5708,1.5704,1.5708,21000000.0
2009-09-18 02:05:00,1.57075,1.5708,1.57065,1.57065,34200000.0
2009-09-18 02:06:00,1.57065,1.57065,1.57055,1.57055,19900000.0
2009-09-18 02:07:00,1.5705,1.5705,1.5704,1.5704,4900000.0
2009-09-18 02:08:00,1.57055,1.5707,1.5705,1.5705,25500000.0
2009-09-18 02:09:00,1.57035,1.57035,1.56995,1.57005,15800000.0
2009-09-18 02:10:00,1.5701,1.57045,1.5701,1.57045,17300000.0
2009-09-18 02:11:00,1.5705,1.5705,1.57045,1.57045,3200000.0
2009-09-18 02:12:00,1.5705,1.5706,1.5705,1.57055,14500000.0
2009-09-18 02:13:00,1.57055,1.57065,1.57055,1.57065,18800000.0
2009-09-18 02:14:00,1.57065,1.57065,1.57055,1.5706,25800000.0
2009-09-18 02:15:00,1.5706,1.57065,1.5706,1.5706,20300000.0
2009-09-18 02:16:00,1.57055,1.5706,1.5704,1.5704,11200000.0
2009-09-18 02:17:00,1.5703,1.5703,1.5703,1.5703,9800000.0
2009-09-18 02:18:00,1.5704,1.57045,1.5704,1.57045,3200000.0
2009-09-18 02:19:00,1.57045,1.57045,1.5703,1.5703,56500000.0
2009-09-18 02:20:00,1.5703,1.5703,1.5702,1.57025,25400000.0
2009-09-18 02:21:00,1.57025,1.57045,1.5702,1.5703,22700000.0
2009-09-18 02:22:00,1.5703,1.5703,1.57015,1.5703,16200000.0
2009-09-18 02:23:00,1.5703,1.5703,1.57,1.5701,21000000.0
2009-09-18 02:24:00,1.57,1.57,1.57,1.57,12800000.0
2009-09-18 02:25:00,1.5701,1.5701,1.5701,1.5701,4800000.0
2009-09-18 02:26:00,1.5701,1.57015,1.5701,1.57015,8000000.0
2009-09-18 02:27:00,1.5701,1.5702,1.57005,1.5702,13000000.0
2009-09-18 02:28:00,1.5703,1.5703,1.57,1.57,22600000.0
2009-09-18 02:29:00,1.5701,1.5701,1.57,1.57,9600000.0
2009-09-18 02:30:00,1.57,1.5701,1.57,1.5701,27300000.0
2009-09-18 02:31:00,1.5701,1.5702,1.5701,1.5701,16200000.0
2009-09-18 02:32:00,1.5701,1.5703,1.5701,1.5702,48000000.0
2009-09-18 02:33:00,1.5703,1.5703,1.5701,1.5702,55400000.0
2009-09-18 02:34:00,1.5702,1.57055,1.5702,1.5704,33800000.0
2009-09-18 02:35:00,1.5704,1.57065,1.5702,1.5702,46500000.0
2009-09-18 02:36:00,1.5702,1.5703,1.5702,1.5703,14500000.0
2009-09-18 02:37:00,1.5702,1.5702,1.5702,1.5702,6400000.0
2009-09-18 02:38:00,1.5702,1.5702,1.57,1.5702,33700000.0
2009-09-18 02:39:00,1.5702,1.5703,1.5702,1.5703,30400000.0
2009-09-18 02:40:00,1.5704,1.5704,1.5702,1.5702,36300000.0
2009-09-18 02:41:00,1.5702,1.5702,1.57,1.5701,44800000.0
2009-09-18 02:42:00,1.5702,1.5702,1.5701,1.5701,12800000.0
2009-09-18 02:43:00,1.5701,1.5701,1.56995,1.57,31800000.0
2009-09-18 02:44:00,1.57,1.57,1.57,1.57,8000000.0
2009-09-18 02:45:00,1.56995,1.5701,1.56995,1.56995,17900000.0
2009-09-18 02:46:00,1.56995,1.57,1.56995,1.56995,36800000.0
2009-09-18 02:47:00,1.57,1.5702,1.57,1.5701,41800000.0
2009-09-18 02:48:00,1.57005,1.5701,1.57005,1.57005,9600000.0
2009-09-18 02:49:00,1.57,1.57005,1.56995,1.56995,38700000.0
2009-09-18 02:50:00,1.57,1.57,1.57,1.57,3200000.0
2009-09-18 02:51:00,1.56995,1.56995,1.56995,1.56995,7400000.0
2009-09-18 02:52:00,1.56995,1.56995,1.56925,1.5695,44400000.0
2009-09-18 02:53:00,1.56945,1.5697,1.56935,1.5697,46500000.0
2009-09-18 02:54:00,1.5698,1.57005,1.5695,1.5697,92800000.0
2009-09-18 02:55:00,1.5697,1.5701,1.56965,1.57,65300000.0
2009-09-18 02:56:00,1.57,1.57,1.56965,1.56975,57400000.0
2009-09-18 02:57:00,1.56985,1.5699,1.5698,1.5698,36900000.0
2009-09-18 02:58:00,1.5698,1.5699,1.56975,1.5699,54800000.0
2009-09-18 02:59:00,1.56995,1.57,1.56995,1.56995,8100000.0
2009-09-18 03:00:00,1.56995,1.5702,1.56995,1.57015,60000000.0
2009-09-18 03:01:00,1.57015,1.57025,1.57015,1.57015,14500000.0
2009-09-18 03:02:00,1.5702,1.5702,1.57015,1.57015,6500000.0
2009-09-18 03:03:00,1.57015,1.57015,1.56995,1.57,24300000.0
2009-09-18 03:04:00,1.56995,1.5703,1.56995,1.5703,32700000.0
2009-09-18 03:05:00,1.5703,1.57035,1.57015,1.57015,39000000.0
2009-09-18 03:06:00,1.5702,1.5702,1.56995,1.56995,62600000.0
2009-09-18 03:07:00,1.56995,1.57055,1.5695,1.57045,107300000.0
2009-09-18 03:08:00,1.5704,1.5707,1.5704,1.5705,48200000.0
2009-09-18 03:09:00,1.57065,1.5708,1.57045,1.57055,65400000.0
2009-09-18 03:10:00,1.5705,1.5705,1.5704,1.57045,60700000.0
2009-09-18 03:11:00,1.57045,1.5707,1.57035,1.5707,28700000.0
2009-09-18 03:12:00,1.57065,1.5709,1.57065,1.5709,43200000.0
2009-09-18 03:13:00,1.5709,1.5709,1.5705,1.5706,72500000.0
2009-09-18 03:14:00,1.57055,1.57055,1.5702,1.5704,40600000.0
2009-09-18 03:15:00,1.5704,1.5704,1.5699,1.5701,86000000.0
2009-09-18 03:16:00,1.57,1.57005,1.56965,1.56975,56400000.0
2009-09-18 03:17:00,1.5697,1.57025,1.56965,1.57015,146000000.0
2009-09-18 03:18:00,1.57025,1.57025,1.5699,1.5699,118900000.0
2009-09-18 03:19:00,1.56995,1.5701,1.5698,1.5699,50600000.0
2009-09-18 03:20:00,1.5699,1.57,1.5697,1.5698,84000000.0
2009-09-18 03:21:00,1.56985,1.5703,1.56975,1.56995,85800000.0
2009-09-18 03:22:00,1.57005,1.57015,1.5699,1.57015,73100000.0
2009-09-18 03:23:00,1.57015,1.5704,1.56995,1.5704,62200000.0
2009-09-18 03:24:00,1.57025,1.5708,1.57,1.57025,118600000.0
2009-09-18 03:25:00,1.5704,1.5704,1.56985,1.57005,135000000.0
2009-09-18 03:26:00,1.57005,1.5701,1.56985,1.5701,69000000.0
2009-09-18 03:27:00,1.57015,1.57045,1.57005,1.57025,63500000.0
2009-09-18 03:28:00,1.5703,1.57065,1.5703,1.57055,80000000.0
2009-09-18 03:29:00,1.57065,1.57085,1.5703,1.5707,73800000.0
2009-09-18 03:30:00,1.5707,1.5709,1.5707,1.57085,30400000.0
2009-09-18 03:31:00,1.57075,1.5708,1.5704,1.57075,40100000.0
2009-09-18 03:32:00,1.5708,1.5715,1.57065,1.57085,74000000.0
2009-09-18 03:33:00,1.5709,1.57115,1.5709,1.57105,45600000.0
2009-09-18 03:34:00,1.5711,1.5712,1.571,1.5711,44600000.0
2009-09-18 03:35:00,1.571,1.571,1.57085,1.57095,39400000.0
2009-09-18 03:36:00,1.571,1.571,1.57065,1.57065,22700000.0
2009-09-18 03:37:00,1.57075,1.57075,1.57055,1.5706,32900000.0
2009-09-18 03:38:00,1.5707,1.57075,1.57065,1.57075,18300000.0
2009-09-18 03:39:00,1.57075,1.57095,1.57075,1.57085,21300000.0
2009-09-18 03:40:00,1.57085,1.57115,1.5708,1.57115,31300000.0
2009-09-18 03:41:00,1.5713,1.57145,1.571,1.5713,75100000.0
2009-09-18 03:42:00,1.57125,1.57155,1.5712,1.57135,41300000.0
2009-09-18 03:43:00,1.5714,1.57155,1.57115,1.57115,26700000.0
2009-09-18 03:44:00,1.57135,1.5715,1.57135,1.57145,17200000.0
2009-09-18 03:45:00,1.5715,1.5715,1.57125,1.5713,67400000.0
2009-09-18 03:46:00,1.5713,1.57135,1.5713,1.5713,17200000.0
2009-09-18 03:47:00,1.5713,1.5714,1.57095,1.5712,50200000.0
2009-09-18 03:48:00,1.5712,1.5715,1.5709,1.5714,98600000.0
2009-09-18 03:49:00,1.57135,1.5718,1.5713,1.5717,76400000.0
2009-09-18 03:50:00,1.5715,1.57155,1.5711,1.57115,106400000.0
2009-09-18 03:51:00,1.57115,1.57155,1.57115,1.57135,66400000.0
2009-09-18 03:52:00,1.57135,1.57165,1.5709,1.57105,104200000.0
2009-09-18 03:53:00,1.57105,1.57125,1.571,1.57115,54900000.0
2009-09-18 03:54:00,1.57115,1.5715,1.571,1.5714,76500000.0
2009-09-18 03:55:00,1.5714,1.5715,1.5711,1.5711,58900000.0
2009-09-18 03:56:00,1.5712,1.5713,1.571,1.571,59500000.0
2009-09-18 03:57:00,1.5711,1.5711,1.5704,1.5708,94100000.0
2009-09-18 03:58:00,1.57075,1.571,1.5705,1.5709,74300000.0
2009-09-18 03:59:00,1.57085,1.5709,1.5705,1.5705,86000000.0
2009-09-18 04:00:00,1.5704,1.57065,1.57015,1.57065,101900000.0
2009-09-18 04:01:00,1.57075,1.57085,1.5705,1.5705,90600000.0
2009-09-18 04:02:00,1.57065,1.57065,1.5701,1.57045,107300000.0
2009-09-18 04:03:00,1.57035,1.5708,1.57025,1.5706,80700000.0
2009-09-18 04:04:00,1.5706,1.5711,1.5706,1.571,75600000.0
2009-09-18 04:05:00,1.571,1.57125,1.57065,1.5709,71300000.0
2009-09-18 04:06:00,1.57085,1.57095,1.5704,1.57055,75000000.0
2009-09-18 04:07:00,1.57065,1.57075,1.5706,1.57065,37200000.0
2009-09-18 04:08:00,1.5707,1.57075,1.5706,1.5706,12000000.0
2009-09-18 04:09:00,1.5706,1.5706,1.57055,1.57055,6000000.0
2009-09-18 04:10:00,1.5706,1.57065,1.5704,1.57055,38100000.0
2009-09-18 04:11:00,1.57045,1.57055,1.57045,1.57045,19300000.0
2009-09-18 04:12:00,1.57045,1.57065,1.5703,1.57065,41300000.0
2009-09-18 04:13:00,1.57055,1.57065,1.57045,1.57055,16700000.0
2009-09-18 04:14:00,1.5705,1.5706,1.5705,1.5706,8700000.0
2009-09-18 04:15:00,1.57055,1.57065,1.5699,1.57,39400000.0
2009-09-18 04:16:00,1.57005,1.57015,1.5691,1.5697,102000000.0
2009-09-18 04:17:00,1.5698,1.56985,1.5693,1.56985,20400000.0
2009-09-18 04:18:00,1.56985,1.5702,1.56975,1.56985,84000000.0
2009-09-18 04:19:00,1.56985,1.56985,1.56985,1.56985,14000000.0
2009-09-18 04:20:00,1.56985,1.57015,1.56985,1.56985,34000000.0
2009-09-18 04:21:00,1.56985,1.5701,1.56985,1.5701,33100000.0
2009-09-18 04:22:00,1.57015,1.57015,1.5698,1.56985,39300000.0
2009-09-18 04:23:00,1.56985,1.56985,1.56985,1.56985,4000000.0
2009-09-18 04:24:00,1.56985,1.5704,1.56985,1.56985,54000000.0
2009-09-18 04:25:00,1.56985,1.5699,1.56985,1.56985,14900000.0
2009-09-18 04:26:00,1.56985,1.57,1.56985,1.56985,78600000.0
2009-09-18 04:27:00,1.56985,1.56985,1.56985,1.56985,18000000.0
2009-09-18 04:28:00,1.56985,1.56985,1.56985,1.56985,8000000.0
2009-09-18 04:29:00,1.56985,1.5699,1.56985,1.56985,36800000.0
2009-09-18 04:30:00,1.56985,1.57,1.56985,1.5699,57800000.0
2009-09-18 04:31:00,1.5699,1.57,1.5699,1.5699,17800000.0
2009-09-18 04:32:00,1.5699,1.57005,1.56985,1.56995,39100000.0
2009-09-18 04:33:00,1.56995,1.57,1.56985,1.56985,29000000.0
2009-09-18 04:34:00,1.56985,1.56985,1.56915,1.56955,25300000.0
2009-09-18 04:35:00,1.56955,1.56975,1.56955,1.5696,27100000.0
2009-09-18 04:36:00,1.56955,1.56965,1.56955,1.56965,25600000.0
2009-09-18 04:37:00,1.5696,1.5697,1.56955,1.56965,51000000.0
2009-09-18 04:38:00,1.56955,1.56965,1.56955,1.5696,36800000.0
2009-09-18 04:39:00,1.56955,1.56955,1.56955,1.56955,8800000.0
2009-09-18 04:40:00,1.56955,1.56955,1.56955,1.56955,11800000.0
2009-09-18 04:41:00,1.56965,1.56975,1.56955,1.56965,40100000.0
2009-09-18 04:42:00,1.5697,1.5699,1.5697,1.5697,37200000.0
2009-09-18 04:43:00,1.5698,1.5698,1.5696,1.5696,36200000.0
2009-09-18 04:44:00,1.56955,1.5696,1.56955,1.56955,17300000.0
2009-09-18 04:45:00,1.56955,1.5697,1.56955,1.56955,27200000.0
2009-09-18 04:46:00,1.56955,1.56955,1.56955,1.56955,6500000.0
2009-09-18 04:47:00,1.56955,1.56955,1.56955,1.56955,32000000.0
2009-09-18 04:48:00,1.56955,1.56955,1.56955,1.56955,21000000.0
2009-09-18 04:49:00,1.56955,1.56955,1.5689,1.56955,35000000.0
2009-09-18 04:50:00,1.56955,1.5697,1.56955,1.56955,23600000.0
2009-09-18 04:51:00,1.56955,1.56965,1.56955,1.56955,50900000.0
2009-09-18 04:52:00,1.56955,1.56975,1.56955,1.56975,27800000.0
2009-09-18 04:53:00,1.5698,1.56985,1.56965,1.5697,35000000.0
2009-09-18 04:54:00,1.56975,1.56985,1.56975,1.5698,25100000.0
2009-09-18 04:55:00,1.56975,1.56975,1.56955,1.56965,27300000.0
2009-09-18 04:56:00,1.5697,1.5697,1.5696,1.5697,26000000.0
2009-09-18 04:57:00,1.5696,1.5697,1.56955,1.56955,30300000.0
2009-09-18 04:58:00,1.56955,1.56955,1.56955,1.56955,24000000.0
2009-09-18 04:59:00,1.56955,1.5698,1.56955,1.5698,18800000.0
2009-09-18 05:00:00,1.56975,1.57025,1.56975,1.57025,51400000.0
2009-09-18 05:01:00,1.5702,1.57025,1.57,1.57005,47200000.0
2009-09-18 05:02:00,1.57005,1.5701,1.57,1.5701,13400000.0
2009-09-18 05:03:00,1.57005,1.57005,1.5699,1.5699,13200000.0
2009-09-18 05:04:00,1.5699,1.56995,1.56985,1.5699,20800000.0
2009-09-18 05:05:00,1.56995,1.57005,1.56995,1.57,15200000.0
2009-09-18 05:06:00,1.57,1.57015,1.57,1.5701,22200000.0
2009-09-18 05:07:00,1.57015,1.5702,1.57015,1.5702,4800000.0
2009-09-18 05:08:00,1.57005,1.5701,1.56975,1.5699,23500000.0
2009-09-18 05:09:00,1.56985,1.5701,1.56965,1.57,79700000.0
2009-09-18 05:10:00,1.57005,1.57005,1.57005,1.57005,1000000.0
2009-09-18 05:11:00,1.5702,1.5702,1.5697,1.5697,16100000.0
2009-09-18 05:12:00,1.56975,1.56975,1.56955,1.56955,18100000.0
2009-09-18 05:13:00,1.56955,1.56955,1.56955,1.56955,32400000.0
2009-09-18 05:14:00,1.56955,1.56955,1.56955,1.56955,16400000.0
2009-09-18 05:15:00,1.56955,1.56955,1.56955,1.56955,15400000.0
2009-09-18 05:16:00,1.56955,1.5699,1.5695,1.5699,38800000.0
2009-09-18 05:17:00,1.5699,1.56995,1.56985,1.56985,25700000.0
2009-09-18 05:18:00,1.5698,1.5701,1.56965,1.57,47600000.0
2009-09-18 05:19:00,1.57005,1.5704,1.57,1.5704,34100000.0
2009-09-18 05:20:00,1.57035,1.57045,1.57025,1.57035,20200000.0
2009-09-18 05:21:00,1.57055,1.5708,1.57025,1.5704,54500000.0
2009-09-18 05:22:00,1.5704,1.5704,1.57005,1.5701,16200000.0
2009-09-18 05:23:00,1.5701,1.5701,1.5698,1.5701,52300000.0
2009-09-18 05:24:00,1.5701,1.5701,1.56995,1.5701,36800000.0
2009-09-18 05:25:00,1.56975,1.5704,1.56975,1.57025,40100000.0
2009-09-18 05:26:00,1.5699,1.57105,1.5699,1.571,27200000.0
2009-09-18 05:27:00,1.57065,1.57075,1.57045,1.57055,80600000.0
2009-09-18 05:28:00,1.5707,1.57145,1.5707,1.57145,54300000.0
2009-09-18 05:29:00,1.5714,1.57175,1.5714,1.5717,50200000.0
2009-09-18 05:30:00,1.5716,1.5716,1.57125,1.5713,43800000.0
2009-09-18 05:31:00,1.57125,1.57175,1.57125,1.5717,26900000.0
2009-09-18 05:32:00,1.57165,1.57165,1.57135,1.5714,52100000.0
2009-09-18 05:33:00,1.57135,1.57215,1.5713,1.57195,89200000.0
2009-09-18 05:34:00,1.57185,1.57205,1.57165,1.57185,71900000.0
2009-09-18 05:35:00,1.57185,1.57205,1.57175,1.57185,66600000.0
2009-09-18 05:36:00,1.5718,1.57185,1.5717,1.57175,35000000.0
2009-09-18 05:37:00,1.57175,1.5719,1.5714,1.5718,61800000.0
2009-09-18 05:38:00,1.5718,1.572,1.57175,1.57175,26100000.0
2009-09-18 05:39:00,1.57175,1.57175,1.5713,1.5713,17400000.0
2009-09-18 05:40:00,1.57135,1.57175,1.57135,1.57175,31500000.0
2009-09-18 05:41:00,1.57175,1.5719,1.57175,1.57185,26900000.0
2009-09-18 05:42:00,1.57185,1.57195,1.57165,1.57175,26700000.0
2009-09-18 05:43:00,1.57185,1.5719,1.57155,1.5716,33000000.0
2009-09-18 05:44:00,1.5716,1.5716,1.5715,1.5715,3200000.0
2009-09-18 05:45:00,1.57135,1.5715,1.57135,1.5715,29300000.0
2009-09-18 05:46:00,1.5715,1.5715,1.57065,1.57065,38800000.0
2009-09-18 05:47:00,1.57065,1.5715,1.5706,1.57145,30300000.0
2009-09-18 05:48:00,1.5715,1.5715,1.57145,1.57145,6600000.0
2009-09-18 05:49:00,1.5714,1.5714,1.5708,1.57085,57800000.0
2009-09-18 05:50:00,1.57085,1.57155,1.57075,1.5715,47600000.0
2009-09-18 05:51:00,1.57165,1.57165,1.5715,1.57165,14600000.0
2009-09-18 05:52:00,1.5716,1.5716,1.57125,1.57135,22800000.0
2009-09-18 05:53:00,1.57135,1.57145,1.5713,1.57135,47300000.0
2009-09-18 05:54:00,1.57135,1.57135,1.571,1.57125,50900000.0
2009-09-18 05:55:00,1.5713,1.5716,1.5713,1.5716,11200000.0
2009-09-18 05:56:00,1.5717,1.5718,1.5717,1.5718,8000000.0
2009-09-18 05:57:00,1.5718,1.5718,1.57175,1.57175,8000000.0
2009-09-18 05:58:00,1.57165,1.57185,1.57155,1.5716,28900000.0
2009-09-18 05:59:00,1.5716,1.57175,1.5716,1.57175,19200000.0
2009-09-18 06:00:00,1.57175,1.57185,1.57165,1.5718,26400000.0
2009-09-18 06:01:00,1.57185,1.57185,1.57175,1.5718,11200000.0
2009-09-18 06:02:00,1.57185,1.57225,1.57175,1.57225,27200000.0
2009-09-18 06:03:00,1.57225,1.57225,1.5717,1.57205,44800000.0
2009-09-18 06:04:00,1.57225,1.57225,1.57175,1.57215,79400000.0
2009-09-18 06:05:00,1.57215,1.57215,1.572,1.5721,52800000.0
2009-09-18 06:06:00,1.57205,1.5721,1.57195,1.57205,49600000.0
2009-09-18 06:07:00,1.5721,1.5721,1.572,1.572,9600000.0
2009-09-18 06:08:00,1.572,1.572,1.572,1.572,11200000.0
2009-09-18 06:09:00,1.572,1.5721,1.5717,1.5721,66400000.0
2009-09-18 06:10:00,1.57205,1.57215,1.5716,1.5716,37600000.0
2009-09-18 06:11:00,1.5715,1.5715,1.5712,1.57135,60800000.0
2009-09-18 06:12:00,1.57135,1.5717,1.57135,1.5717,17600000.0
2009-09-18 06:13:00,1.57175,1.57175,1.57145,1.57165,46400000.0
2009-09-18 06:14:00,1.5716,1.57165,1.5716,1.57165,17600000.0
2009-09-18 06:15:00,1.5716,1.57165,1.57155,1.5716,9600000.0
2009-09-18 06:16:00,1.57165,1.5717,1.5715,1.5715,24000000.0
2009-09-18 06:17:00,1.57145,1.57155,1.5713,1.5713,17600000.0
2009-09-18 06:18:00,1.57125,1.5713,1.5712,1.5713,14400000.0
2009-09-18 06:19:00,1.5713,1.5713,1.5712,1.5712,48000000.0
2009-09-18 06:20:00,1.57125,1.5717,1.57125,1.57155,52800000.0
2009-09-18 06:21:00,1.5714,1.5715,1.5713,1.5715,48000000.0
2009-09-18 06:22:00,1.5715,1.57165,1.5713,1.5715,52800000.0
2009-09-18 06:23:00,1.57145,1.57155,1.57125,1.5714,68800000.0
2009-09-18 06:24:00,1.5714,1.57145,1.5712,1.5713,72000000.0
2009-09-18 06:25:00,1.5713,1.5713,1.5712,1.5713,35200000.0
2009-09-18 06:26:00,1.5713,1.5714,1.57125,1.57135,46500000.0
2009-09-18 06:27:00,1.5714,1.5715,1.57135,1.57135,48100000.0
2009-09-18 06:28:00,1.5714,1.57145,1.5713,1.57135,56100000.0
2009-09-18 06:29:00,1.5714,1.57145,1.5712,1.5713,44800000.0
2009-09-18 06:30:00,1.5713,1.5713,1.5708,1.5712,26000000.0
2009-09-18 06:31:00,1.57125,1.5715,1.5712,1.57145,17600000.0
2009-09-18 06:32:00,1.5715,1.5716,1.5714,1.5715,35300000.0
2009-09-18 06:33:00,1.57155,1.57155,1.57145,1.5715,17600000.0
2009-09-18 06:34:00,1.5715,1.5715,1.5713,1.57135,35200000.0
2009-09-18 06:35:00,1.5713,1.57135,1.5713,1.57135,4800000.0
2009-09-18 06:36:00,1.5714,1.5716,1.57125,1.57155,33700000.0
2009-09-18 06:37:00,1.57145,1.57155,1.5714,1.57155,32000000.0
2009-09-18 06:38:00,1.57155,1.57155,1.57155,1.57155,4800000.0
2009-09-18 06:39:00,1.5714,1.5716,1.57135,1.57155,24000000.0
2009-09-18 06:40:00,1.57155,1.5716,1.57105,1.57115,58900000.0
2009-09-18 06:41:00,1.57125,1.57125,1.5712,1.5712,11200000.0
2009-09-18 06:42:00,1.57105,1.5711,1.57105,1.5711,9600000.0
2009-09-18 06:43:00,1.5712,1.5712,1.57105,1.5712,14400000.0
2009-09-18 06:44:00,1.57125,1.57125,1.571,1.571,11300000.0
2009-09-18 06:45:00,1.5709,1.571,1.5707,1.57085,16400000.0
2009-09-18 06:46:00,1.5708,1.571,1.5707,1.57095,41600000.0
2009-09-18 06:47:00,1.571,1.571,1.5708,1.5709,21800000.0
2009-09-18 06:48:00,1.5708,1.5711,1.5708,1.57105,30400000.0
2009-09-18 06:49:00,1.57105,1.5712,1.571,1.57105,30400000.0
2009-09-18 06:50:00,1.57105,1.5711,1.571,1.5711,12800000.0
2009-09-18 06:51:00,1.5711,1.5711,1.571,1.57105,17600000.0
2009-09-18 06:52:00,1.571,1.57105,1.5709,1.5709,11200000.0
2009-09-18 06:53:00,1.571,1.571,1.57095,1.57095,4800000.0
2009-09-18 06:54:00,1.571,1.571,1.57085,1.5709,35200000.0
2009-09-18 06:55:00,1.571,1.57105,1.57095,1.571,17600000.0
2009-09-18 06:56:00,1.571,1.57105,1.571,1.571,8000000.0
2009-09-18 06:57:00,1.5709,1.57105,1.5709,1.57105,19300000.0
2009-09-18 06:58:00,1.57105,1.57125,1.57085,1.57085,55600000.0
2009-09-18 06:59:00,1.5709,1.57105,1.5709,1.57095,47000000.0
2009-09-18 07:00:00,1.57095,1.57095,1.57025,1.5704,79600000.0
2009-09-18 07:01:00,1.57055,1.57075,1.5703,1.5703,84900000.0
2009-09-18 07:02:00,1.57055,1.57065,1.57025,1.57045,77600000.0
2009-09-18 07:03:00,1.57045,1.5708,1.5704,1.5705,52800000.0
2009-09-18 07:04:00,1.57045,1.5706,1.57045,1.5706,12800000.0
2009-09-18 07:05:00,1.57055,1.57055,1.57035,1.5705,56000000.0
2009-09-18 07:06:00,1.5705,1.5706,1.5704,1.5704,40000000.0
2009-09-18 07:07:00,1.5706,1.5707,1.5703,1.5703,65600000.0
2009-09-18 07:08:00,1.5703,1.57035,1.5703,1.5703,35200000.0
2009-09-18 07:09:00,1.57025,1.57025,1.56985,1.56985,44000000.0
2009-09-18 07:10:00,1.56985,1.57,1.56955,1.5698,51000000.0
2009-09-18 07:11:00,1.56975,1.56985,1.56975,1.5698,13700000.0
2009-09-18 07:12:00,1.5698,1.57025,1.56975,1.5702,69900000.0
2009-09-18 07:13:00,1.5702,1.5702,1.56985,1.5701,45500000.0
2009-09-18 07:14:00,1.5701,1.57015,1.57005,1.5701,19400000.0
2009-09-18 07:15:00,1.5701,1.57025,1.5701,1.57025,20800000.0
2009-09-18 07:16:00,1.5701,1.5701,1.56975,1.5698,47200000.0
2009-09-18 07:17:00,1.5698,1.5698,1.56975,1.56975,9200000.0
2009-09-18 07:18:00,1.56975,1.5699,1.56975,1.56985,33200000.0
2009-09-18 07:19:00,1.56985,1.56985,1.56975,1.56975,5600000.0
2009-09-18 07:20:00,1.5698,1.5699,1.56975,1.5699,15200000.0
2009-09-18 07:21:00,1.5699,1.5699,1.5698,1.5699,16000000.0
2009-09-18 07:22:00,1.5699,1.5699,1.5698,1.56985,9600000.0
2009-09-18 07:23:00,1.5699,1.5699,1.56975,1.56975,7400000.0
2009-09-18 07:24:00,1.5698,1.56985,1.56975,1.56975,10800000.0
2009-09-18 07:25:00,1.56975,1.56975,1.56975,1.56975,6000000.0
2009-09-18 07:26:00,1.56975,1.56975,1.56975,1.56975,10000000.0
2009-09-18 07:27:00,1.56975,1.56975,1.56975,1.56975,25000000.0
2009-09-18 07:28:00,1.56975,1.56975,1.56975,1.56975,41000000.0
2009-09-18 07:29:00,1.56975,1.5702,1.5696,1.57005,61100000.0
2009-09-18 07:30:00,1.57005,1.57025,1.56995,1.5702,40000000.0
2009-09-18 07:31:00,1.57025,1.57045,1.5701,1.5701,88800000.0
2009-09-18 07:32:00,1.57015,1.57015,1.57,1.5701,25700000.0
2009-09-18 07:33:00,1.57015,1.5702,1.5701,1.5702,56000000.0
2009-09-18 07:34:00,1.5702,1.5702,1.57005,1.5701,34100000.0
2009-09-18 07:35:00,1.5701,1.5703,1.5701,1.5702,50900000.0
2009-09-18 07:36:00,1.5701,1.5703,1.5701,1.5703,28200000.0
2009-09-18 07:37:00,1.57025,1.5704,1.57015,1.5704,37200000.0
2009-09-18 07:38:00,1.5704,1.5704,1.57025,1.5704,47400000.0
2009-09-18 07:39:00,1.5704,1.5704,1.57025,1.5703,51100000.0
2009-09-18 07:40:00,1.57025,1.57095,1.57025,1.5709,59600000.0
2009-09-18 07:41:00,1.57065,1.5707,1.5702,1.5703,63400000.0
2009-09-18 07:42:00,1.57035,1.5705,1.5703,1.5705,58100000.0
2009-09-18 07:43:00,1.57055,1.57095,1.5705,1.57085,89700000.0
2009-09-18 07:44:00,1.57085,1.57095,1.57065,1.57085,51200000.0
2009-09-18 07:45:00,1.5709,1.5709,1.57055,1.5707,76300000.0
2009-09-18 07:46:00,1.5707,1.57085,1.57055,1.57085,56000000.0
2009-09-18 07:47:00,1.57085,1.57135,1.5707,1.57125,80000000.0
2009-09-18 07:48:00,1.57125,1.57145,1.5712,1.5714,62400000.0
2009-09-18 07:49:00,1.57135,1.57165,1.5713,1.5714,44800000.0
2009-09-18 07:50:00,1.5714,1.57165,1.5713,1.5716,19700000.0
2009-09-18 07:51:00,1.57145,1.5718,1.57145,1.5718,32400000.0
2009-09-18 07:52:00,1.5718,1.57195,1.57155,1.57185,58800000.0
2009-09-18 07:53:00,1.5719,1.5719,1.57085,1.57085,49700000.0
2009-09-18 07:54:00,1.57085,1.5709,1.5704,1.5704,61100000.0
2009-09-18 07:55:00,1.5704,1.57045,1.57015,1.57045,87200000.0
2009-09-18 07:56:00,1.57045,1.5705,1.5703,1.5704,80500000.0
2009-09-18 07:57:00,1.57035,1.57055,1.5703,1.57035,45700000.0
2009-09-18 07:58:00,1.57035,1.5706,1.5703,1.5705,67600000.0
2009-09-18 07:59:00,1.57055,1.5706,1.5705,1.57055,37600000.0
2009-09-18 08:00:00,1.5705,1.57065,1.57025,1.57065,88300000.0
2009-09-18 08:01:00,1.5705,1.5707,1.57005,1.57045,126100000.0
2009-09-18 08:02:00,1.57045,1.57045,1.57025,1.57045,49700000.0
2009-09-18 08:03:00,1.57045,1.5705,1.57005,1.5705,150800000.0
2009-09-18 08:04:00,1.5706,1.57095,1.57035,1.57065,159900000.0
2009-09-18 08:05:00,1.57065,1.5709,1.57025,1.57025,92600000.0
2009-09-18 08:06:00,1.5704,1.57055,1.57025,1.57045,38800000.0
2009-09-18 08:07:00,1.5705,1.5705,1.57045,1.5705,8200000.0
2009-09-18 08:08:00,1.57075,1.57085,1.5705,1.5707,38900000.0
2009-09-18 08:09:00,1.57075,1.57115,1.57075,1.5711,71100000.0
2009-09-18 08:10:00,1.57115,1.5713,1.57115,1.57125,41500000.0
2009-09-18 08:11:00,1.57125,1.57135,1.5711,1.57115,27200000.0
2009-09-18 08:12:00,1.57115,1.5714,1.57105,1.57125,60600000.0
2009-09-18 08:13:00,1.571,1.57125,1.57095,1.57115,55400000.0
2009-09-18 08:14:00,1.57105,1.5711,1.57045,1.57055,72000000.0
2009-09-18 08:15:00,1.57055,1.5707,1.57045,1.5707,101700000.0
2009-09-18 08:16:00,1.57075,1.57075,1.57055,1.57055,52700000.0
2009-09-18 08:17:00,1.57055,1.57085,1.57055,1.5708,75400000.0
2009-09-18 08:18:00,1.5707,1.5707,1.5704,1.57045,89700000.0
2009-09-18 08:19:00,1.57045,1.5707,1.57045,1.5706,153400000.0
2009-09-18 08:20:00,1.5706,1.5707,1.5704,1.5704,79100000.0
2009-09-18 08:21:00,1.57045,1.5706,1.57045,1.57055,28400000.0
2009-09-18 08:22:00,1.5706,1.5706,1.57045,1.5705,42000000.0
2009-09-18 08:23:00,1.57041,1.57042,1.57037,1.5704,30100000.0
2009-09-18 08:24:00,1.5705,1.5706,1.5705,1.5705,30100000.0
2009-09-18 08:25:00,1.57055,1.57055,1.5703,1.57035,107600000.0
2009-09-18 08:26:00,1.57035,1.5705,1.57035,1.5704,55400000.0
2009-09-18 08:27:00,1.5704,1.57055,1.5704,1.57045,52900000.0
2009-09-18 08:28:00,1.57065,1.57065,1.56995,1.57,89000000.0
2009-09-18 08:29:00,1.57,1.57025,1.5699,1.57,174200000.0
2009-09-18 08:30:00,1.57,1.57055,1.5699,1.57045,177300000.0
2009-09-18 08:31:00,1.57045,1.5705,1.57035,1.57045,67200000.0
2009-09-18 08:32:00,1.5705,1.5707,1.5701,1.57065,115300000.0
2009-09-18 08:33:00,1.57065,1.57065,1.57005,1.5704,181600000.0
2009-09-18 08:34:00,1.57035,1.5704,1.56995,1.57015,118100000.0
2009-09-18 08:35:00,1.57035,1.5712,1.5698,1.5711,81500000.0
2009-09-18 08:36:00,1.5711,1.57125,1.57095,1.571,71200000.0
2009-09-18 08:37:00,1.571,1.571,1.57065,1.57075,233800000.0
2009-09-18 08:38:00,1.5708,1.5715,1.57075,1.5712,108800000.0
2009-09-18 08:39:00,1.5713,1.57175,1.57125,1.5715,88300000.0
2009-09-18 08:40:00,1.5715,1.57165,1.571,1.5711,66100000.0
2009-09-18 08:41:00,1.57105,1.57115,1.57085,1.571,54600000.0
2009-09-18 08:42:00,1.571,1.57125,1.5706,1.57085,236400000.0
2009-09-18 08:43:00,1.5709,1.5711,1.57035,1.57055,297700000.0
2009-09-18 08:44:00,1.5706,1.57085,1.5704,1.5708,131100000.0
2009-09-18 08:45:00,1.57095,1.57135,1.57055,1.57065,147100000.0
2009-09-18 08:46:00,1.5706,1.57065,1.57035,1.5704,88300000.0
2009-09-18 08:47:00,1.57035,1.5706,1.56985,1.57035,111000000.0
2009-09-18 08:48:00,1.5705,1.57095,1.57035,1.5709,104300000.0
2009-09-18 08:49:00,1.5709,1.5709,1.57065,1.5707,67700000.0
2009-09-18 08:50:00,1.57075,1.5713,1.5707,1.5713,108900000.0
2009-09-18 08:51:00,1.5713,1.5713,1.57075,1.5709,92800000.0
2009-09-18 08:52:00,1.5709,1.57115,1.5708,1.571,77800000.0
2009-09-18 08:53:00,1.571,1.5712,1.57075,1.57085,55900000.0
2009-09-18 08:54:00,1.5708,1.57095,1.5708,1.5708,26800000.0
2009-09-18 08:55:00,1.5709,1.5709,1.5705,1.57055,65700000.0
2009-09-18 08:56:00,1.5706,1.5709,1.57045,1.5709,51500000.0
2009-09-18 08:57:00,1.57085,1.5709,1.57035,1.5705,168000000.0
2009-09-18 08:58:00,1.5706,1.57125,1.5705,1.5709,94200000.0
2009-09-18 08:59:00,1.57105,1.5718,1.57105,1.57175,132900000.0
2009-09-18 09:00:00,1.5716,1.5723,1.5716,1.5719,165900000.0
2009-09-18 09:01:00,1.57185,1.572,1.5716,1.57195,115500000.0
2009-09-18 09:02:00,1.57185,1.57195,1.5714,1.57155,110300000.0
2009-09-18 09:03:00,1.5716,1.5717,1.5714,1.5715,114300000.0
2009-09-18 09:04:00,1.5716,1.57365,1.5713,1.57365,151300000.0
2009-09-18 09:05:00,1.574,1.5741,1.57285,1.5732,190000000.0
2009-09-18 09:06:00,1.5732,1.57345,1.573,1.5731,128700000.0
2009-09-18 09:07:00,1.57315,1.57315,1.57275,1.57315,125000000.0
2009-09-18 09:08:00,1.57315,1.5733,1.5728,1.57295,79600000.0
2009-09-18 09:09:00,1.573,1.5732,1.5728,1.57295,68800000.0
2009-09-18 09:10:00,1.57295,1.57295,1.5724,1.57255,218800000.0
2009-09-18 09:11:00,1.5725,1.57275,1.5725,1.57275,86000000.0
2009-09-18 09:12:00,1.5728,1.57285,1.5726,1.57275,61300000.0
2009-09-18 09:13:00,1.57275,1.5728,1.5722,1.57265,145000000.0
2009-09-18 09:14:00,1.57275,1.5729,1.57235,1.5727,157500000.0
2009-09-18 09:15:00,1.5727,1.57285,1.57225,1.57285,97100000.0
2009-09-18 09:16:00,1.5728,1.57315,1.57275,1.57315,101900000.0
2009-09-18 09:17:00,1.57305,1.57385,1.57305,1.57355,242400000.0
2009-09-18 09:18:00,1.57365,1.57375,1.5728,1.573,204800000.0
2009-09-18 09:19:00,1.57295,1.573,1.57225,1.57265,194600000.0
2009-09-18 09:20:00,1.5727,1.57275,1.57245,1.57275,104100000.0
2009-09-18 09:21:00,1.5728,1.5729,1.5724,1.5725,91300000.0
2009-09-18 09:22:00,1.57245,1.57265,1.57245,1.57255,54400000.0
2009-09-18 09:23:00,1.5725,1.5726,1.57195,1.57195,160300000.0
2009-09-18 09:24:00,1.57195,1.57225,1.5719,1.57215,113100000.0
2009-09-18 09:25:00,1.57225,1.57285,1.57205,1.57275,138300000.0
2009-09-18 09:26:00,1.5728,1.5728,1.57245,1.5726,80600000.0
2009-09-18 09:27:00,1.5725,1.57295,1.57235,1.5728,284400000.0
2009-09-18 09:28:00,1.57275,1.57375,1.57275,1.57355,231200000.0
2009-09-18 09:29:00,1.57355,1.57395,1.5731,1.5733,237300000.0
2009-09-18 09:30:00,1.57335,1.5735,1.57225,1.5735,302200000.0
2009-09-18 09:31:00,1.5735,1.5735,1.57255,1.5734,299400000.0
2009-09-18 09:32:00,1.5734,1.5734,1.5728,1.5729,146000000.0
2009-09-18 09:33:00,1.5729,1.5733,1.57285,1.5733,231600000.0
2009-09-18 09:34:00,1.5733,1.5734,1.5724,1.5725,223900000.0
2009-09-18 09:35:00,1.5725,1.57285,1.5724,1.5726,184900000.0
2009-09-18 09:36:00,1.5726,1.57325,1.5725,1.5732,206100000.0
2009-09-18 09:37:00,1.57305,1.5734,1.57285,1.57295,182500000.0
2009-09-18 09:38:00,1.57295,1.57295,1.57255,1.57275,166900000.0
2009-09-18 09:39:00,1.57275,1.573,1.57155,1.5723,258800000.0
2009-09-18 09:40:00,1.5723,1.5727,1.57215,1.57265,145000000.0
2009-09-18 09:41:00,1.5727,1.57305,1.5726,1.573,104100000.0
2009-09-18 09:42:00,1.573,1.57315,1.5727,1.5729,140300000.0
2009-09-18 09:43:00,1.5729,1.5731,1.5727,1.5731,233100000.0
2009-09-18 09:44:00,1.5731,1.57345,1.573,1.57335,114400000.0
2009-09-18 09:45:00,1.57335,1.5736,1.57265,1.5735,240300000.0
2009-09-18 09:46:00,1.5735,1.5737,1.5732,1.57355,120600000.0
2009-09-18 09:47:00,1.57355,1.5736,1.57315,1.57345,57400000.0
2009-09-18 09:48:00,1.57355,1.5739,1.57355,1.57385,119700000.0
2009-09-18 09:49:00,1.57395,1.5744,1.5738,1.57405,237300000.0
2009-09-18 09:50:00,1.57405,1.5742,1.57395,1.574,88100000.0
2009-09-18 09:51:00,1.57395,1.57415,1.57395,1.57405,85400000.0
2009-09-18 09:52:00,1.57395,1.5741,1.5734,1.5734,194600000.0
2009-09-18 09:53:00,1.5734,1.57365,1.57325,1.5734,212900000.0
2009-09-18 09:54:00,1.57335,1.57345,1.57285,1.57305,219300000.0
2009-09-18 09:55:00,1.57305,1.5748,1.573,1.57455,256200000.0
2009-09-18 09:56:00,1.5745,1.5754,1.57415,1.5748,239200000.0
2009-09-18 09:57:00,1.5748,1.57495,1.5743,1.5744,222600000.0
2009-09-18 09:58:00,1.57445,1.57465,1.5743,1.57435,290300000.0
2009-09-18 09:59:00,1.57435,1.5744,1.57385,1.57405,151100000.0
2009-09-18 10:00:00,1.57405,1.5744,1.57365,1.57385,242900000.0
2009-09-18 10:01:00,1.57385,1.57395,1.5734,1.57375,244200000.0
2009-09-18 10:02:00,1.5737,1.574,1.5736,1.57375,122600000.0
2009-09-18 10:03:00,1.57375,1.57445,1.57365,1.5744,142500000.0
2009-09-18 10:04:00,1.57445,1.57455,1.5743,1.5743,152000000.0
2009-09-18 10:05:00,1.5743,1.5745,1.57415,1.5745,129800000.0
2009-09-18 10:06:00,1.5745,1.5746,1.57385,1.57395,223200000.0
2009-09-18 10:07:00,1.57395,1.5745,1.57385,1.5744,253400000.0
2009-09-18 10:08:00,1.57445,1.5747,1.5738,1.5738,141200000.0
2009-09-18 10:09:00,1.5738,1.5743,1.57375,1.57405,219600000.0
2009-09-18 10:10:00,1.574,1.5743,1.5739,1.57415,262600000.0
2009-09-18 10:11:00,1.57415,1.57415,1.57375,1.57385,171400000.0
2009-09-18 10:12:00,1.5738,1.57505,1.5738,1.5749,320500000.0
2009-09-18 10:13:00,1.575,1.57555,1.57475,1.5754,295600000.0
2009-09-18 10:14:00,1.57545,1.57735,1.5751,1.5772,336600000.0
2009-09-18 10:15:00,1.5772,1.57765,1.57665,1.5771,265600000.0
2009-09-18 10:16:00,1.57715,1.57775,1.5771,1.57725,235200000.0
2009-09-18 10:17:00,1.5772,1.57725,1.5768,1.5771,273800000.0
2009-09-18 10:18:00,1.57705,1.57725,1.5765,1.5765,253900000.0
2009-09-18 10:19:00,1.5765,1.57695,1.57615,1.57665,254200000.0
2009-09-18 10:20:00,1.57665,1.5771,1.57655,1.57695,222300000.0
2009-09-18 10:21:00,1.57695,1.5777,1.57685,1.57765,164100000.0
2009-09-18 10:22:00,1.5777,1.5779,1.5772,1.57725,150100000.0
2009-09-18 10:23:00,1.57735,1.5778,1.5772,1.5773,199900000.0
2009-09-18 10:24:00,1.5774,1.5775,1.57715,1.5775,90200000.0
2009-09-18 10:25:00,1.5776,1.5781,1.5774,1.5779,132600000.0
2009-09-18 10:26:00,1.5779,1.5782,1.5777,1.5779,103400000.0
2009-09-18 10:27:00,1.57795,1.5782,1.5776,1.5779,57500000.0
2009-09-18 10:28:00,1.5779,1.57815,1.57775,1.57815,49600000.0
2009-09-18 10:29:00,1.5781,1.5783,1.57795,1.5781,68200000.0
2009-09-18 10:30:00,1.5781,1.57815,1.5777,1.5779,156600000.0
2009-09-18 10:31:00,1.5778,1.57805,1.5776,1.57775,192700000.0
2009-09-18 10:32:00,1.5778,1.57795,1.57725,1.57735,143900000.0
2009-09-18 10:33:00,1.57735,1.5777,1.5772,1.5776,161900000.0
2009-09-18 10:34:00,1.57755,1.57755,1.57685,1.57715,240400000.0
2009-09-18 10:35:00,1.57715,1.5776,1.5768,1.57705,328200000.0
2009-09-18 10:36:00,1.57715,1.57725,1.5768,1.577,296000000.0
2009-09-18 10:37:00,1.577,1.57765,1.57695,1.5775,123100000.0
2009-09-18 10:38:00,1.57765,1.57785,1.5776,1.5777,98400000.0
2009-09-18 10:39:00,1.5777,1.57795,1.57755,1.57755,175000000.0
2009-09-18 10:40:00,1.57755,1.57755,1.57665,1.57695,123500000.0
2009-09-18 10:41:00,1.57695,1.5772,1.5767,1.5769,124900000.0
2009-09-18 10:42:00,1.5768,1.5769,1.57655,1.57665,247600000.0
2009-09-18 10:43:00,1.57675,1.57675,1.57645,1.5766,125400000.0
2009-09-18 10:44:00,1.5766,1.5771,1.57655,1.57695,92100000.0
2009-09-18 10:45:00,1.5769,1.57695,1.5764,1.57665,107500000.0
2009-09-18 10:46:00,1.57665,1.57685,1.5759,1.57645,194600000.0
2009-09-18 10:47:00,1.57645,1.57705,1.5762,1.5765,238300000.0
2009-09-18 10:48:00,1.5764,1.5768,1.5763,1.57645,113000000.0
2009-09-18 10:49:00,1.57645,1.577,1.57645,1.5768,155700000.0
2009-09-18 10:50:00,1.5768,1.577,1.5762,1.5763,155300000.0
2009-09-18 10:51:00,1.57635,1.5766,1.5762,1.5763,135300000.0
2009-09-18 10:52:00,1.5763,1.57665,1.5762,1.57665,44900000.0
2009-09-18 10:53:00,1.57665,1.57665,1.5761,1.5761,102900000.0
2009-09-18 10:54:00,1.5761,1.5767,1.5761,1.5763,98100000.0
2009-09-18 10:55:00,1.5764,1.57665,1.57605,1.57655,296800000.0
2009-09-18 10:56:00,1.57645,1.57655,1.5763,1.5763,71400000.0
2009-09-18 10:57:00,1.5763,1.5765,1.57625,1.5764,86400000.0
2009-09-18 10:58:00,1.5764,1.57685,1.5764,1.57685,68300000.0
2009-09-18 10:59:00,1.5769,1.5769,1.57665,1.5768,105400000.0
2009-09-18 11:00:00,1.5768,1.5772,1.57675,1.577,116100000.0
2009-09-18 11:01:00,1.577,1.57725,1.5768,1.5772,175800000.0
2009-09-18 11:02:00,1.5773,1.5773,1.57715,1.57715,49200000.0
2009-09-18 11:03:00,1.5772,1.5772,1.5768,1.57695,111200000.0
2009-09-18 11:04:00,1.57695,1.57695,1.5767,1.5768,71300000.0
2009-09-18 11:05:00,1.5768,1.5768,1.5763,1.5763,179400000.0
2009-09-18 11:06:00,1.57635,1.57655,1.57615,1.5762,56200000.0
2009-09-18 11:07:00,1.57615,1.57665,1.57615,1.5766,188300000.0
2009-09-18 11:08:00,1.57665,1.5771,1.57665,1.57705,89900000.0
2009-09-18 11:09:00,1.5769,1.57705,1.5769,1.57705,57900000.0
2009-09-18 11:10:00,1.57705,1.5772,1.57695,1.5771,146900000.0
2009-09-18 11:11:00,1.57705,1.5772,1.5769,1.5769,164700000.0
2009-09-18 11:12:00,1.57685,1.5773,1.57685,1.57705,134900000.0
2009-09-18 11:13:00,1.577,1.5773,1.577,1.57725,121700000.0
2009-09-18 11:14:00,1.57725,1.57735,1.57715,1.57725,92100000.0
2009-09-18 11:15:00,1.57715,1.5773,1.5771,1.5771,73500000.0
2009-09-18 11:16:00,1.5771,1.5773,1.57675,1.57675,128400000.0
2009-09-18 11:17:00,1.57675,1.57685,1.5765,1.57665,225600000.0
2009-09-18 11:18:00,1.5767,1.5769,1.5765,1.5766,115700000.0
2009-09-18 11:19:00,1.5766,1.5767,1.5764,1.5767,153700000.0
2009-09-18 11:20:00,1.5767,1.57695,1.5766,1.57685,88200000.0
2009-09-18 11:21:00,1.57685,1.57685,1.57655,1.57665,225400000.0
2009-09-18 11:22:00,1.57665,1.57665,1.5765,1.5765,197200000.0
2009-09-18 11:23:00,1.5766,1.5768,1.57655,1.5768,116100000.0
2009-09-18 11:24:00,1.57685,1.5769,1.5766,1.5766,26000000.0
2009-09-18 11:25:00,1.5766,1.5767,1.5763,1.57655,37300000.0
2009-09-18 11:26:00,1.57655,1.57655,1.5762,1.57635,38100000.0
2009-09-18 11:27:00,1.57635,1.57665,1.5758,1.5759,195700000.0
2009-09-18 11:28:00,1.57595,1.57595,1.5755,1.5756,163600000.0
2009-09-18 11:29:00,1.5756,1.5762,1.5756,1.5762,112900000.0
2009-09-18 11:30:00,1.57625,1.57635,1.57585,1.57615,112800000.0
2009-09-18 11:31:00,1.5761,1.57665,1.576,1.57645,136200000.0
2009-09-18 11:32:00,1.5765,1.5765,1.57535,1.5755,213200000.0
2009-09-18 11:33:00,1.57565,1.576,1.57565,1.57595,155100000.0
2009-09-18 11:34:00,1.57585,1.5763,1.57585,1.576,110400000.0
2009-09-18 11:35:00,1.576,1.57625,1.5757,1.5758,49500000.0
2009-09-18 11:36:00,1.5758,1.57615,1.5758,1.57585,49900000.0
2009-09-18 11:37:00,1.5758,1.5758,1.5753,1.57545,44600000.0
2009-09-18 11:38:00,1.57545,1.5758,1.5754,1.57555,93500000.0
2009-09-18 11:39:00,1.5756,1.576,1.57555,1.576,82300000.0
2009-09-18 11:40:00,1.57595,1.5763,1.5759,1.576,198400000.0
2009-09-18 11:41:00,1.5761,1.5761,1.5755,1.5755,141700000.0
2009-09-18 11:42:00,1.5756,1.57595,1.5755,1.5758,135500000.0
2009-09-18 11:43:00,1.5758,1.5758,1.57555,1.5756,65400000.0
2009-09-18 11:44:00,1.5756,1.57575,1.57545,1.57545,75300000.0
2009-09-18 11:45:00,1.5755,1.5757,1.5755,1.5757,162200000.0
2009-09-18 11:46:00,1.5757,1.5761,1.5754,1.5759,262300000.0
2009-09-18 11:47:00,1.5759,1.576,1.5757,1.5759,133800000.0
2009-09-18 11:48:00,1.5759,1.57645,1.5758,1.5759,169000000.0
2009-09-18 11:49:00,1.5759,1.57605,1.57565,1.57585,98200000.0
2009-09-18 11:50:00,1.5758,1.57585,1.5757,1.5757,85800000.0
2009-09-18 11:51:00,1.57575,1.5759,1.5756,1.5759,127800000.0
2009-09-18 11:52:00,1.5759,1.5762,1.57585,1.5759,102600000.0
2009-09-18 11:53:00,1.5759,1.576,1.57575,1.57585,101100000.0
2009-09-18 11:54:00,1.5759,1.57605,1.57585,1.576,75800000.0
2009-09-18 11:55:00,1.576,1.5764,1.57585,1.5761,124700000.0
2009-09-18 11:56:00,1.57615,1.57625,1.5759,1.5762,163000000.0
2009-09-18 11:57:00,1.5761,1.57635,1.57585,1.5762,146100000.0
2009-09-18 11:58:00,1.5763,1.57675,1.5763,1.57675,74200000.0
2009-09-18 11:59:00,1.57675,1.57685,1.57655,1.57685,114300000.0
2009-09-18 12:00:00,1.5769,1.57695,1.5763,1.57685,147000000.0
2009-09-18 12:01:00,1.5768,1.57735,1.5767,1.57705,117200000.0
2009-09-18 12:02:00,1.5771,1.57715,1.57675,1.57675,77700000.0
2009-09-18 12:03:00,1.57685,1.5769,1.5764,1.5765,51800000.0
2009-09-18 12:04:00,1.5765,1.5766,1.57615,1.5762,132500000.0
2009-09-18 12:05:00,1.5762,1.57645,1.57615,1.5762,193500000.0
2009-09-18 12:06:00,1.5762,1.5763,1.57605,1.57605,93100000.0
2009-09-18 12:07:00,1.57605,1.57605,1.57545,1.5755,131800000.0
2009-09-18 12:08:00,1.5755,1.57555,1.5751,1.5753,99100000.0
2009-09-18 12:09:00,1.5753,1.5754,1.57525,1.57525,68100000.0
2009-09-18 12:10:00,1.57525,1.5754,1.575,1.57505,138900000.0
2009-09-18 12:11:00,1.5751,1.5751,1.57495,1.5751,40400000.0
2009-09-18 12:12:00,1.5751,1.5751,1.575,1.57505,37500000.0
2009-09-18 12:13:00,1.5749,1.5749,1.57475,1.57475,69100000.0
2009-09-18 12:14:00,1.57475,1.57515,1.57455,1.575,186000000.0
2009-09-18 12:15:00,1.575,1.57535,1.5748,1.57505,108300000.0
2009-09-18 12:16:00,1.57505,1.5752,1.5749,1.57505,88100000.0
2009-09-18 12:17:00,1.57515,1.5757,1.57515,1.5756,89200000.0
2009-09-18 12:18:00,1.5756,1.57565,1.5752,1.5754,56900000.0
2009-09-18 12:19:00,1.5753,1.5753,1.5749,1.575,75200000.0
2009-09-18 12:20:00,1.57485,1.57485,1.57425,1.5745,76700000.0
2009-09-18 12:21:00,1.5744,1.57475,1.5744,1.57475,55500000.0
2009-09-18 12:22:00,1.57475,1.5751,1.57475,1.5751,120300000.0
2009-09-18 12:23:00,1.57515,1.57545,1.57485,1.57505,118900000.0
2009-09-18 12:24:00,1.575,1.57535,1.57475,1.5749,140100000.0
2009-09-18 12:25:00,1.5749,1.57535,1.57475,1.5752,60300000.0
2009-09-18 12:26:00,1.57525,1.57525,1.57515,1.57525,23200000.0
2009-09-18 12:27:00,1.5753,1.5759,1.5753,1.57545,141800000.0
2009-09-18 12:28:00,1.57545,1.5756,1.57535,1.5755,30500000.0
2009-09-18 12:29:00,1.57555,1.5756,1.57535,1.5755,28100000.0
2009-09-18 12:30:00,1.5755,1.5755,1.57545,1.5755,15900000.0
2009-09-18 12:31:00,1.5755,1.57565,1.5755,1.57555,48500000.0
2009-09-18 12:32:00,1.5755,1.57565,1.5755,1.57555,20500000.0
2009-09-18 12:33:00,1.57555,1.57555,1.5748,1.57525,44800000.0
2009-09-18 12:34:00,1.57525,1.57535,1.57485,1.5749,141000000.0
2009-09-18 12:35:00,1.57505,1.5752,1.57465,1.57495,57900000.0
2009-09-18 12:36:00,1.57495,1.57505,1.57455,1.5746,160300000.0
2009-09-18 12:37:00,1.57465,1.57515,1.5746,1.57515,63600000.0
2009-09-18 12:38:00,1.57505,1.57545,1.57465,1.57465,75500000.0
2009-09-18 12:39:00,1.5748,1.5748,1.5745,1.5746,49400000.0
2009-09-18 12:40:00,1.5746,1.57465,1.5743,1.5743,59700000.0
2009-09-18 12:41:00,1.5744,1.57445,1.57425,1.5743,203500000.0
2009-09-18 12:42:00,1.5743,1.5745,1.57425,1.5743,62600000.0
2009-09-18 12:43:00,1.5743,1.5743,1.57405,1.57405,67100000.0
2009-09-18 12:44:00,1.57405,1.5742,1.57405,1.57415,119100000.0
2009-09-18 12:45:00,1.57415,1.57415,1.57405,1.57415,45600000.0
2009-09-18 12:46:00,1.57415,1.5743,1.57415,1.5742,50000000.0
2009-09-18 12:47:00,1.5742,1.57465,1.5741,1.57455,138800000.0
2009-09-18 12:48:00,1.5746,1.57485,1.57445,1.5746,84000000.0
2009-09-18 12:49:00,1.5748,1.57495,1.57455,1.57485,69300000.0
2009-09-18 12:50:00,1.5748,1.5749,1.57445,1.5745,54000000.0
2009-09-18 12:51:00,1.5745,1.5745,1.57425,1.5743,74500000.0
2009-09-18 12:52:00,1.5743,1.57475,1.57425,1.57475,124500000.0
2009-09-18 12:53:00,1.5748,1.575,1.5746,1.5748,106400000.0
2009-09-18 12:54:00,1.5748,1.57485,1.5746,1.5746,57000000.0
2009-09-18 12:55:00,1.5746,1.57505,1.57455,1.57505,86400000.0
2009-09-18 12:56:00,1.57515,1.57545,1.57505,1.57545,53000000.0
2009-09-18 12:57:00,1.57545,1.57575,1.57545,1.57555,47800000.0
2009-09-18 12:58:00,1.57555,1.57555,1.5755,1.57555,6400000.0
2009-09-18 12:59:00,1.57565,1.57625,1.57545,1.5762,84600000.0
2009-09-18 13:00:00,1.57595,1.57625,1.5759,1.5762,94900000.0
2009-09-18 13:01:00,1.5762,1.5763,1.5759,1.576,72100000.0
2009-09-18 13:02:00,1.57595,1.57625,1.5759,1.57595,167600000.0
2009-09-18 13:03:00,1.5761,1.57695,1.57595,1.57685,56800000.0
2009-09-18 13:04:00,1.5769,1.57695,1.5759,1.57615,97600000.0
2009-09-18 13:05:00,1.57615,1.57625,1.57605,1.57605,72000000.0
2009-09-18 13:06:00,1.57595,1.57635,1.57575,1.5761,156800000.0
2009-09-18 13:07:00,1.576,1.5762,1.5758,1.5758,73600000.0
2009-09-18 13:08:00,1.5758,1.576,1.5757,1.5759,83200000.0
2009-09-18 13:09:00,1.5759,1.5761,1.5759,1.5759,62400000.0
2009-09-18 13:10:00,1.57595,1.576,1.5759,1.5759,32000000.0
2009-09-18 13:11:00,1.5759,1.5759,1.5757,1.5758,44800000.0
2009-09-18 13:12:00,1.57575,1.5758,1.57555,1.57565,112100000.0
2009-09-18 13:13:00,1.5757,1.5758,1.57565,1.57565,79700000.0
2009-09-18 13:14:00,1.57565,1.57565,1.57545,1.57565,163600000.0
2009-09-18 13:15:00,1.57565,1.57565,1.57495,1.57525,219000000.0
2009-09-18 13:16:00,1.57525,1.57525,1.575,1.575,66200000.0
2009-09-18 13:17:00,1.57495,1.5757,1.57495,1.57565,95000000.0
2009-09-18 13:18:00,1.57565,1.57575,1.5753,1.5755,90000000.0
2009-09-18 13:19:00,1.57555,1.57565,1.5754,1.57565,66800000.0
2009-09-18 13:20:00,1.57565,1.57575,1.5755,1.5757,48800000.0
2009-09-18 13:21:00,1.5756,1.5757,1.57555,1.57555,40800000.0
2009-09-18 13:22:00,1.57555,1.5756,1.57545,1.5756,12800000.0
2009-09-18 13:23:00,1.5757,1.57605,1.5757,1.57585,32200000.0
2009-09-18 13:24:00,1.5759,1.5759,1.57555,1.57585,81700000.0
2009-09-18 13:25:00,1.57585,1.57585,1.57575,1.5758,41600000.0
2009-09-18 13:26:00,1.5758,1.5758,1.5751,1.57525,162400000.0
2009-09-18 13:27:00,1.57515,1.5757,1.57505,1.5754,150800000.0
2009-09-18 13:28:00,1.5754,1.57595,1.57535,1.5754,212400000.0
2009-09-18 13:29:00,1.5755,1.5761,1.5754,1.5757,318700000.0
2009-09-18 13:30:00,1.5757,1.5757,1.575,1.57545,289800000.0
2009-09-18 13:31:00,1.5754,1.57575,1.5754,1.57575,59400000.0
2009-09-18 13:32:00,1.5758,1.57605,1.5756,1.57605,279800000.0
2009-09-18 13:33:00,1.57605,1.57625,1.57595,1.57615,163600000.0
2009-09-18 13:34:00,1.57605,1.57625,1.5759,1.5761,157700000.0
2009-09-18 13:35:00,1.57575,1.57595,1.57525,1.57535,222200000.0
2009-09-18 13:36:00,1.57525,1.57535,1.57485,1.5751,241600000.0
2009-09-18 13:37:00,1.5751,1.57525,1.5749,1.57515,256000000.0
2009-09-18 13:38:00,1.57505,1.5754,1.57505,1.5754,90600000.0
2009-09-18 13:39:00,1.57535,1.57535,1.57405,1.57405,244300000.0
2009-09-18 13:40:00,1.57405,1.5745,1.57405,1.5745,272950000.0
2009-09-18 13:41:00,1.57435,1.5747,1.57425,1.57435,184800000.0
2009-09-18 13:42:00,1.57435,1.57465,1.57435,1.57435,62600000.0
2009-09-18 13:43:00,1.57435,1.5747,1.57435,1.5746,179200000.0
2009-09-18 13:44:00,1.5745,1.5746,1.5744,1.5745,86200000.0
2009-09-18 13:45:00,1.5746,1.5747,1.57445,1.57455,129300000.0
2009-09-18 13:46:00,1.5746,1.57475,1.57445,1.57455,69600000.0
2009-09-18 13:47:00,1.57465,1.5747,1.57455,1.57465,89000000.0
2009-09-18 13:48:00,1.5746,1.5746,1.57435,1.57455,88000000.0
2009-09-18 13:49:00,1.57455,1.57475,1.5745,1.5747,55400000.0
2009-09-18 13:50:00,1.5747,1.57475,1.57465,1.57465,65000000.0
2009-09-18 13:51:00,1.57465,1.57465,1.57435,1.57465,40900000.0
2009-09-18 13:52:00,1.57465,1.57485,1.57465,1.57485,80800000.0
2009-09-18 13:53:00,1.5748,1.575,1.57465,1.57465,71300000.0
2009-09-18 13:54:00,1.57465,1.57515,1.57465,1.57505,95600000.0
2009-09-18 13:55:00,1.57505,1.57505,1.57465,1.57495,97000000.0
2009-09-18 13:56:00,1.57495,1.57515,1.57475,1.57515,125200000.0
2009-09-18 13:57:00,1.57515,1.57515,1.57485,1.57495,89100000.0
2009-09-18 13:58:00,1.575,1.5752,1.5747,1.5748,99200000.0
2009-09-18 13:59:00,1.57485,1.57485,1.57485,1.57485,16000000.0
2009-09-18 14:00:00,1.57485,1.57505,1.57485,1.575,58400000.0
2009-09-18 14:01:00,1.57505,1.57535,1.57505,1.57535,82600000.0
2009-09-18 14:02:00,1.57545,1.57565,1.57515,1.5754,247000000.0
2009-09-18 14:03:00,1.5754,1.5758,1.57535,1.5758,141900000.0
2009-09-18 14:04:00,1.5758,1.57585,1.5756,1.5756,109500000.0
2009-09-18 14:05:00,1.5756,1.57605,1.5754,1.57545,250700000.0
2009-09-18 14:06:00,1.57545,1.57575,1.57535,1.57575,140600000.0
2009-09-18 14:07:00,1.57575,1.57575,1.5747,1.57475,186200000.0
2009-09-18 14:08:00,1.57475,1.57525,1.57475,1.57505,133300000.0
2009-09-18 14:09:00,1.57505,1.57515,1.5747,1.57485,173500000.0
2009-09-18 14:10:00,1.5749,1.57515,1.57455,1.57495,77600000.0
2009-09-18 14:11:00,1.57495,1.57495,1.57435,1.57465,71400000.0
2009-09-18 14:12:00,1.5747,1.5752,1.5743,1.5752,150900000.0
2009-09-18 14:13:00,1.5753,1.57535,1.5751,1.5752,188300000.0
2009-09-18 14:14:00,1.5751,1.5752,1.57455,1.5747,180700000.0
2009-09-18 14:15:00,1.5748,1.57555,1.5748,1.5754,201800000.0
2009-09-18 14:16:00,1.57545,1.57605,1.5751,1.5757,224300000.0
2009-09-18 14:17:00,1.5757,1.57575,1.5754,1.57545,248200000.0
2009-09-18 14:18:00,1.57545,1.57635,1.57545,1.57625,243000000.0
2009-09-18 14:19:00,1.57625,1.57665,1.5761,1.57665,146400000.0
2009-09-18 14:20:00,1.57665,1.57715,1.5766,1.5769,320800000.0
2009-09-18 14:21:00,1.5769,1.5772,1.5764,1.57655,233100000.0
2009-09-18 14:22:00,1.57655,1.57665,1.57545,1.57555,255700000.0
2009-09-18 14:23:00,1.5755,1.5756,1.5746,1.57475,355800000.0
2009-09-18 14:24:00,1.57475,1.57485,1.57445,1.5745,257400000.0
2009-09-18 14:25:00,1.5744,1.57475,1.5744,1.57475,178900000.0
2009-09-18 14:26:00,1.57475,1.5751,1.57475,1.575,165000000.0
2009-09-18 14:27:00,1.575,1.57515,1.57475,1.5749,160500000.0
2009-09-18 14:28:00,1.57505,1.57505,1.5741,1.5743,220600000.0
2009-09-18 14:29:00,1.57425,1.5749,1.57425,1.57485,114000000.0
2009-09-18 14:30:00,1.57445,1.57445,1.57405,1.57405,135640000.0
2009-09-18 14:31:00,1.57405,1.57405,1.57345,1.57365,237250000.0
2009-09-18 14:32:00,1.57365,1.57365,1.57245,1.57295,409500000.0
2009-09-18 14:33:00,1.573,1.57355,1.57295,1.57355,199900000.0
2009-09-18 14:34:00,1.57365,1.57415,1.57325,1.57415,296200000.0
2009-09-18 14:35:00,1.5741,1.57425,1.57355,1.5737,406300000.0
2009-09-18 14:36:00,1.5737,1.5739,1.5732,1.5734,318900000.0
2009-09-18 14:37:00,1.5733,1.5738,1.5733,1.5736,209000000.0
2009-09-18 14:38:00,1.57365,1.5739,1.57365,1.57375,275600000.0
2009-09-18 14:39:00,1.5738,1.5739,1.57365,1.5739,224300000.0
2009-09-18 14:40:00,1.5738,1.57405,1.5737,1.5738,206000000.0
2009-09-18 14:41:00,1.5738,1.5739,1.57305,1.5735,365700000.0
2009-09-18 14:42:00,1.57355,1.57385,1.57275,1.57275,265500000.0
2009-09-18 14:43:00,1.57265,1.57265,1.5714,1.57145,329500000.0
2009-09-18 14:44:00,1.5714,1.57195,1.5711,1.5717,340900000.0
2009-09-18 14:45:00,1.5717,1.5719,1.57155,1.5716,115800000.0
2009-09-18 14:46:00,1.57165,1.5721,1.57165,1.57195,170500000.0
2009-09-18 14:47:00,1.5721,1.5724,1.5719,1.5719,199300000.0
2009-09-18 14:48:00,1.5719,1.57245,1.57165,1.57175,309900000.0
2009-09-18 14:49:00,1.57175,1.57185,1.57075,1.5708,241300000.0
2009-09-18 14:50:00,1.5708,1.5708,1.5699,1.57055,382900000.0
2009-09-18 14:51:00,1.57055,1.57075,1.57025,1.57035,273800000.0
2009-09-18 14:52:00,1.5704,1.5708,1.57035,1.57065,192400000.0
2009-09-18 14:53:00,1.57065,1.57065,1.5702,1.5702,198000000.0
2009-09-18 14:54:00,1.5702,1.57065,1.56945,1.56955,332100000.0
2009-09-18 14:55:00,1.56955,1.57055,1.56955,1.5702,349600000.0
2009-09-18 14:56:00,1.5702,1.57025,1.56975,1.57,276400000.0
2009-09-18 14:57:00,1.57005,1.57015,1.5699,1.5701,208200000.0
2009-09-18 14:58:00,1.57,1.57085,1.5699,1.57035,243400000.0
2009-09-18 14:59:00,1.57035,1.5705,1.5697,1.5701,412700000.0
2009-09-18 15:00:00,1.5702,1.5703,1.56965,1.56985,437400000.0
2009-09-18 15:01:00,1.56985,1.57005,1.5694,1.56995,372300000.0
2009-09-18 15:02:00,1.56985,1.5703,1.5698,1.57,391700000.0
2009-09-18 15:03:00,1.5699,1.57025,1.5699,1.57025,476300000.0
2009-09-18 15:04:00,1.5702,1.57025,1.56985,1.57,328200000.0
2009-09-18 15:05:00,1.57,1.57,1.5696,1.56985,250700000.0
2009-09-18 15:06:00,1.56995,1.57015,1.56975,1.57,337600000.0
2009-09-18 15:07:00,1.5701,1.5704,1.56995,1.5704,249200000.0
2009-09-18 15:08:00,1.57045,1.57105,1.57045,1.5709,433400000.0
2009-09-18 15:09:00,1.5709,1.5711,1.57085,1.571,414800000.0
2009-09-18 15:10:00,1.571,1.57135,1.5702,1.57035,437600000.0
2009-09-18 15:11:00,1.57035,1.57045,1.5703,1.5704,258900000.0
2009-09-18 15:12:00,1.57035,1.57065,1.5701,1.57015,523800000.0
2009-09-18 15:13:00,1.5702,1.57025,1.5697,1.5698,324800000.0
2009-09-18 15:14:00,1.5699,1.5704,1.56985,1.5703,454600000.0
2009-09-18 15:15:00,1.57035,1.57045,1.56985,1.56995,351000000.0
2009-09-18 15:16:00,1.56995,1.5705,1.5699,1.57015,586900000.0
2009-09-18 15:17:00,1.5701,1.57025,1.56985,1.57025,351900000.0
2009-09-18 15:18:00,1.57025,1.57025,1.5697,1.5698,373700000.0
2009-09-18 15:19:00,1.5698,1.5703,1.56975,1.57,625300000.0
2009-09-18 15:20:00,1.57005,1.5709,1.5699,1.5707,527300000.0
2009-09-18 15:21:00,1.57065,1.5716,1.57055,1.57135,516800000.0
2009-09-18 15:22:00,1.57135,1.5717,1.57105,1.5711,342900000.0
2009-09-18 15:23:00,1.5711,1.5711,1.57045,1.57085,373400000.0
2009-09-18 15:24:00,1.57085,1.5713,1.5705,1.57075,340500000.0
2009-09-18 15:25:00,1.57075,1.5714,1.5707,1.5712,418200000.0
2009-09-18 15:26:00,1.57115,1.5712,1.5709,1.5709,412200000.0
2009-09-18 15:27:00,1.57095,1.57135,1.5709,1.5713,453200000.0
2009-09-18 15:28:00,1.5714,1.57155,1.57105,1.57105,528500000.0
2009-09-18 15:29:00,1.571,1.5712,1.57085,1.57105,453200000.0
2009-09-18 15:30:00,1.57105,1.572,1.571,1.5714,616000000.0
2009-09-18 15:31:00,1.5714,1.5719,1.57125,1.5719,310600000.0
2009-09-18 15:32:00,1.5719,1.57195,1.57145,1.57165,556600000.0
2009-09-18 15:33:00,1.57165,1.57175,1.57125,1.57135,431800000.0
2009-09-18 15:34:00,1.57135,1.57145,1.57125,1.5713,328100000.0
2009-09-18 15:35:00,1.57135,1.5714,1.5712,1.57135,376600000.0
2009-09-18 15:36:00,1.57135,1.5717,1.5712,1.57155,566200000.0
2009-09-18 15:37:00,1.57155,1.57165,1.57115,1.57135,533800000.0
2009-09-18 15:38:00,1.57135,1.5718,1.57125,1.5716,335200000.0
2009-09-18 15:39:00,1.57165,1.57175,1.5712,1.57175,495300000.0
2009-09-18 15:40:00,1.57175,1.5722,1.57155,1.5719,521700000.0
2009-09-18 15:41:00,1.5719,1.5724,1.5717,1.57185,505100000.0
2009-09-18 15:42:00,1.5719,1.5723,1.5718,1.5719,402300000.0
2009-09-18 15:43:00,1.572,1.57215,1.5713,1.5715,576300000.0
2009-09-18 15:44:00,1.57145,1.5716,1.5713,1.5716,550200000.0
2009-09-18 15:45:00,1.5716,1.57185,1.57145,1.57165,602100000.0
2009-09-18 15:46:00,1.5718,1.5719,1.5715,1.5716,371500000.0
2009-09-18 15:47:00,1.5716,1.57205,1.5709,1.5709,460400000.0
2009-09-18 15:48:00,1.5709,1.5713,1.5709,1.57105,448300000.0
2009-09-18 15:49:00,1.5711,1.57125,1.57085,1.57125,445300000.0
2009-09-18 15:50:00,1.5713,1.5714,1.5707,1.57125,377700000.0
2009-09-18 15:51:00,1.5711,1.57135,1.5708,1.57135,415200000.0
2009-09-18 15:52:00,1.57135,1.57135,1.5704,1.5706,522700000.0
2009-09-18 15:53:00,1.5705,1.5705,1.5697,1.5698,505800000.0
2009-09-18 15:54:00,1.5698,1.57,1.5696,1.56985,319100000.0
2009-09-18 15:55:00,1.56975,1.5699,1.56965,1.5698,266100000.0
2009-09-18 15:56:00,1.5698,1.5706,1.56975,1.57025,457400000.0
2009-09-18 15:57:00,1.5702,1.5705,1.57015,1.5702,278900000.0
2009-09-18 15:58:00,1.5702,1.5706,1.57015,1.57045,298400000.0
2009-09-18 15:59:00,1.57035,1.57155,1.57035,1.57155,363900000.0
2009-09-18 16:00:00,1.57185,1.57185,1.5706,1.571,511900000.0
2009-09-18 16:01:00,1.571,1.57195,1.57085,1.5719,491400000.0
2009-09-18 16:02:00,1.57195,1.5722,1.57105,1.57145,464300000.0
2009-09-18 16:03:00,1.57135,1.57145,1.5709,1.5713,526100000.0
2009-09-18 16:04:00,1.5713,1.5714,1.57105,1.5714,285600000.0
2009-09-18 16:05:00,1.5714,1.5717,1.57045,1.5707,326300000.0
2009-09-18 16:06:00,1.57075,1.57145,1.5707,1.57145,582400000.0
2009-09-18 16:07:00,1.5714,1.57235,1.57115,1.57225,534300000.0
2009-09-18 16:08:00,1.5722,1.57265,1.57195,1.57265,544000000.0
2009-09-18 16:09:00,1.5727,1.573,1.57255,1.5728,515900000.0
2009-09-18 16:10:00,1.5727,1.57295,1.57235,1.57275,459700000.0
2009-09-18 16:11:00,1.57275,1.57295,1.57235,1.57245,364700000.0
2009-09-18 16:12:00,1.57245,1.57275,1.57225,1.5727,382200000.0
2009-09-18 16:13:00,1.5727,1.57285,1.57245,1.57265,368700000.0
2009-09-18 16:14:00,1.57255,1.5728,1.57215,1.5722,570100000.0
2009-09-18 16:15:00,1.5722,1.5725,1.572,1.57205,436000000.0
2009-09-18 16:16:00,1.5721,1.5721,1.57145,1.57165,527800000.0
2009-09-18 16:17:00,1.5716,1.5718,1.5714,1.5717,535700000.0
2009-09-18 16:18:00,1.5717,1.5723,1.5716,1.57195,572400000.0
2009-09-18 16:19:00,1.57195,1.57195,1.5716,1.5718,572200000.0
2009-09-18 16:20:00,1.5718,1.57245,1.57165,1.57195,536900000.0
2009-09-18 16:21:00,1.57195,1.5723,1.5714,1.57155,293000000.0
2009-09-18 16:22:00,1.5715,1.5716,1.57145,1.57155,274400000.0
2009-09-18 16:23:00,1.57155,1.5719,1.57135,1.5718,311100000.0
2009-09-18 16:24:00,1.5719,1.5722,1.5718,1.57215,215500000.0
2009-09-18 16:25:00,1.57215,1.57225,1.5718,1.5722,401000000.0
2009-09-18 16:26:00,1.57215,1.5724,1.57195,1.5722,362900000.0
2009-09-18 16:27:00,1.5722,1.5725,1.57215,1.5722,258500000.0
2009-09-18 16:28:00,1.57225,1.5724,1.5721,1.57215,177600000.0
2009-09-18 16:29:00,1.57215,1.5726,1.57205,1.5725,353800000.0
2009-09-18 16:30:00,1.5725,1.57265,1.57235,1.5726,465400000.0
2009-09-18 16:31:00,1.57255,1.5729,1.5724,1.5729,342500000.0
2009-09-18 16:32:00,1.5728,1.5728,1.5721,1.5723,313100000.0
2009-09-18 16:33:00,1.57235,1.5726,1.57185,1.572,221200000.0
2009-09-18 16:34:00,1.572,1.5721,1.57165,1.57165,227100000.0
2009-09-18 16:35:00,1.57165,1.5718,1.5714,1.57145,211000000.0
2009-09-18 16:36:00,1.57145,1.5718,1.57145,1.57145,178300000.0
2009-09-18 16:37:00,1.57145,1.5718,1.5712,1.5718,338600000.0
2009-09-18 16:38:00,1.5718,1.5722,1.5718,1.5722,368500000.0
2009-09-18 16:39:00,1.57235,1.5725,1.57215,1.57245,309900000.0
2009-09-18 16:40:00,1.57245,1.5727,1.5721,1.57265,340300000.0
2009-09-18 16:41:00,1.5726,1.5732,1.5726,1.57305,177800000.0
2009-09-18 16:42:00,1.5731,1.5733,1.57295,1.5732,150500000.0
2009-09-18 16:43:00,1.5732,1.5733,1.57295,1.57315,82900000.0
2009-09-18 16:44:00,1.5731,1.5736,1.57295,1.5736,127800000.0
2009-09-18 16:45:00,1.57365,1.5743,1.57345,1.57415,381300000.0
2009-09-18 16:46:00,1.57415,1.57525,1.57415,1.5749,410200000.0
2009-09-18 16:47:00,1.57485,1.5761,1.5747,1.57585,369300000.0
2009-09-18 16:48:00,1.57585,1.57645,1.57575,1.5762,333000000.0
2009-09-18 16:49:00,1.57615,1.5762,1.5748,1.57505,315800000.0
2009-09-18 16:50:00,1.5751,1.57555,1.575,1.5755,248500000.0
2009-09-18 16:51:00,1.5755,1.5755,1.5741,1.5742,237700000.0
2009-09-18 16:52:00,1.5742,1.5743,1.57335,1.574,315600000.0
2009-09-18 16:53:00,1.574,1.57415,1.5735,1.5736,350000000.0
2009-09-18 16:54:00,1.57365,1.57405,1.57345,1.57405,257300000.0
2009-09-18 16:55:00,1.5741,1.5754,1.57405,1.57535,265400000.0
2009-09-18 16:56:00,1.5754,1.57575,1.5747,1.57555,364700000.0
2009-09-18 16:57:00,1.57555,1.5766,1.5755,1.57595,423000000.0
2009-09-18 16:58:00,1.57595,1.5763,1.5755,1.57625,383300000.0
2009-09-18 16:59:00,1.5762,1.5764,1.5751,1.57595,506700000.0
2009-09-18 17:00:00,1.5762,1.57655,1.575,1.575,439500000.0
2009-09-18 17:01:00,1.57505,1.57515,1.5746,1.5747,368000000.0
2009-09-18 17:02:00,1.57465,1.5748,1.57385,1.574,317100000.0
2009-09-18 17:03:00,1.574,1.57475,1.574,1.5745,266900000.0
2009-09-18 17:04:00,1.57455,1.5748,1.57435,1.57475,260200000.0
2009-09-18 17:05:00,1.5748,1.5749,1.57455,1.5747,257900000.0
2009-09-18 17:06:00,1.5748,1.57505,1.57465,1.57475,300100000.0
2009-09-18 17:07:00,1.5748,1.575,1.5746,1.57495,200400000.0
2009-09-18 17:08:00,1.5751,1.5753,1.57465,1.57465,255400000.0
2009-09-18 17:09:00,1.5747,1.5747,1.5743,1.57445,337700000.0
2009-09-18 17:10:00,1.57445,1.57495,1.57435,1.57485,313700000.0
2009-09-18 17:11:00,1.57485,1.5752,1.57465,1.575,336100000.0
2009-09-18 17:12:00,1.575,1.57545,1.57485,1.5754,315400000.0
2009-09-18 17:13:00,1.57545,1.57545,1.5748,1.5748,274100000.0
2009-09-18 17:14:00,1.57485,1.5752,1.57485,1.57495,187100000.0
2009-09-18 17:15:00,1.5749,1.57505,1.57475,1.5748,290500000.0
2009-09-18 17:16:00,1.5748,1.57545,1.5748,1.57535,140400000.0
2009-09-18 17:17:00,1.57535,1.5755,1.57485,1.57505,334200000.0
2009-09-18 17:18:00,1.57505,1.5751,1.5747,1.57475,148300000.0
2009-09-18 17:19:00,1.57475,1.57565,1.5747,1.5753,284600000.0
2009-09-18 17:20:00,1.5753,1.5756,1.575,1.5751,256900000.0
2009-09-18 17:21:00,1.5751,1.57535,1.5751,1.57535,107800000.0
2009-09-18 17:22:00,1.5753,1.5759,1.5751,1.5755,317900000.0
2009-09-18 17:23:00,1.57535,1.5757,1.5752,1.57545,376500000.0
2009-09-18 17:24:00,1.5752,1.57545,1.57505,1.57535,303600000.0
2009-09-18 17:25:00,1.57525,1.5755,1.5751,1.57515,180700000.0
2009-09-18 17:26:00,1.57515,1.57545,1.575,1.57545,235100000.0
2009-09-18 17:27:00,1.57545,1.57555,1.5753,1.57535,162600000.0
2009-09-18 17:28:00,1.57545,1.57545,1.57465,1.5747,225500000.0
2009-09-18 17:29:00,1.57475,1.5751,1.57465,1.5751,191900000.0
2009-09-18 17:30:00,1.57505,1.57515,1.5748,1.5749,437000000.0
2009-09-18 17:31:00,1.575,1.5751,1.57485,1.57495,276600000.0
2009-09-18 17:32:00,1.57495,1.57495,1.57465,1.5747,230600000.0
2009-09-18 17:33:00,1.5747,1.5748,1.57455,1.5746,266000000.0
2009-09-18 17:34:00,1.57455,1.5748,1.5745,1.57455,327700000.0
2009-09-18 17:35:00,1.5746,1.5746,1.5743,1.57435,276100000.0
2009-09-18 17:36:00,1.57435,1.57475,1.5743,1.5746,231500000.0
2009-09-18 17:37:00,1.57465,1.57505,1.57465,1.5749,170300000.0
2009-09-18 17:38:00,1.57485,1.5755,1.5748,1.57545,132900000.0
2009-09-18 17:39:00,1.5754,1.5755,1.57505,1.57525,107300000.0
2009-09-18 17:40:00,1.5752,1.5759,1.57515,1.5755,142300000.0
2009-09-18 17:41:00,1.5756,1.57575,1.57525,1.57525,250700000.0
2009-09-18 17:42:00,1.57525,1.5756,1.57525,1.5755,77400000.0
2009-09-18 17:43:00,1.57555,1.57575,1.5754,1.5756,390700000.0
2009-09-18 17:44:00,1.5757,1.576,1.5757,1.57585,173000000.0
2009-09-18 17:45:00,1.57585,1.57595,1.5757,1.57585,170200000.0
2009-09-18 17:46:00,1.5757,1.57615,1.5757,1.57585,159500000.0
2009-09-18 17:47:00,1.57585,1.5763,1.5756,1.57575,209200000.0
2009-09-18 17:48:00,1.57585,1.57595,1.57555,1.5759,152000000.0
2009-09-18 17:49:00,1.5759,1.576,1.5758,1.576,143100000.0
2009-09-18 17:50:00,1.576,1.57625,1.57575,1.57595,237700000.0
2009-09-18 17:51:00,1.57595,1.57625,1.5758,1.57595,196300000.0
2009-09-18 17:52:00,1.57605,1.5761,1.57585,1.5759,190600000.0
2009-09-18 17:53:00,1.5759,1.576,1.57555,1.5758,280400000.0
2009-09-18 17:54:00,1.5758,1.5765,1.5755,1.5764,250900000.0
2009-09-18 17:55:00,1.57635,1.57675,1.57635,1.5764,281600000.0
2009-09-18 17:56:00,1.57655,1.57665,1.5757,1.5763,366200000.0
2009-09-18 17:57:00,1.5764,1.57645,1.57595,1.57615,372400000.0
2009-09-18 17:58:00,1.57615,1.5763,1.57575,1.57605,359000000.0
2009-09-18 17:59:00,1.5761,1.57665,1.5761,1.5763,384400000.0
2009-09-18 18:00:00,1.5764,1.5775,1.5763,1.57705,373100000.0
2009-09-18 18:01:00,1.57705,1.5771,1.5763,1.5766,267200000.0
2009-09-18 18:02:00,1.5766,1.57705,1.57635,1.57705,314400000.0
2009-09-18 18:03:00,1.57685,1.57715,1.5767,1.5768,383700000.0
2009-09-18 18:04:00,1.5768,1.57715,1.5764,1.57645,406700000.0
2009-09-18 18:05:00,1.57645,1.57725,1.57625,1.5772,251400000.0
2009-09-18 18:06:00,1.5772,1.57795,1.57715,1.57765,236800000.0
2009-09-18 18:07:00,1.5777,1.5777,1.57725,1.57745,314800000.0
2009-09-18 18:08:00,1.57745,1.5778,1.5772,1.5778,219500000.0
2009-09-18 18:09:00,1.5777,1.578,1.57745,1.57745,208400000.0
2009-09-18 18:10:00,1.57755,1.5778,1.5774,1.5777,164200000.0
2009-09-18 18:11:00,1.5777,1.5778,1.57725,1.57755,220200000.0
2009-09-18 18:12:00,1.5775,1.57765,1.57715,1.57715,161500000.0
2009-09-18 18:13:00,1.5772,1.57735,1.5771,1.5771,204400000.0
2009-09-18 18:14:00,1.57715,1.5778,1.5771,1.57755,149200000.0
2009-09-18 18:15:00,1.5775,1.57775,1.5775,1.57765,143600000.0
2009-09-18 18:16:00,1.5776,1.5776,1.5773,1.5776,153600000.0
2009-09-18 18:17:00,1.5776,1.57775,1.5772,1.5773,107400000.0
2009-09-18 18:18:00,1.57725,1.57775,1.5772,1.57735,230400000.0
2009-09-18 18:19:00,1.57735,1.5775,1.5773,1.57745,274400000.0
2009-09-18 18:20:00,1.57745,1.57745,1.57725,1.57735,82600000.0
2009-09-18 18:21:00,1.5773,1.57775,1.57725,1.5775,131600000.0
2009-09-18 18:22:00,1.5775,1.57765,1.57735,1.5776,198500000.0
2009-09-18 18:23:00,1.5777,1.57785,1.57755,1.5778,173400000.0
2009-09-18 18:24:00,1.5778,1.5779,1.57755,1.57765,130900000.0
2009-09-18 18:25:00,1.5777,1.57785,1.57765,1.5778,185200000.0
2009-09-18 18:26:00,1.5778,1.57805,1.57755,1.57785,202700000.0
2009-09-18 18:27:00,1.57785,1.5781,1.57775,1.57805,95000000.0
2009-09-18 18:28:00,1.57805,1.57915,1.57805,1.5791,139000000.0
2009-09-18 18:29:00,1.5791,1.57925,1.57875,1.57915,89600000.0
2009-09-18 18:30:00,1.57925,1.57935,1.5789,1.579,91200000.0
2009-09-18 18:31:00,1.5791,1.57945,1.5789,1.5791,142600000.0
2009-09-18 18:32:00,1.5792,1.5793,1.5787,1.57885,156000000.0
2009-09-18 18:33:00,1.57885,1.579,1.57865,1.57865,185400000.0
2009-09-18 18:34:00,1.57865,1.5787,1.57805,1.57805,293700000.0
2009-09-18 18:35:00,1.5781,1.5784,1.5776,1.57775,262400000.0
2009-09-18 18:36:00,1.57775,1.5779,1.5776,1.57785,198500000.0
2009-09-18 18:37:00,1.57785,1.578,1.57775,1.57795,292700000.0
2009-09-18 18:38:00,1.57785,1.57895,1.5778,1.57865,518500000.0
2009-09-18 18:39:00,1.5788,1.579,1.5782,1.57875,438300000.0
2009-09-18 18:40:00,1.5787,1.5789,1.57805,1.5785,409900000.0
2009-09-18 18:41:00,1.5785,1.57865,1.57835,1.57845,180600000.0
2009-09-18 18:42:00,1.57845,1.57925,1.5784,1.5787,219800000.0
2009-09-18 18:43:00,1.5787,1.57905,1.57865,1.57905,168200000.0
2009-09-18 18:44:00,1.57905,1.5794,1.57875,1.5793,293100000.0
2009-09-18 18:45:00,1.5793,1.5793,1.57895,1.579,206800000.0
2009-09-18 18:46:00,1.579,1.5791,1.5786,1.5786,130800000.0
2009-09-18 18:47:00,1.5787,1.5788,1.5787,1.57875,37000000.0
2009-09-18 18:48:00,1.5787,1.57955,1.57855,1.5791,259300000.0
2009-09-18 18:49:00,1.57915,1.57935,1.57905,1.57925,201200000.0
2009-09-18 18:50:00,1.5792,1.57945,1.57895,1.57905,158000000.0
2009-09-18 18:51:00,1.5791,1.5793,1.57895,1.57905,40800000.0
2009-09-18 18:52:00,1.57905,1.5795,1.5789,1.57935,161000000.0
2009-09-18 18:53:00,1.5794,1.57955,1.57915,1.5793,150200000.0
2009-09-18 18:54:00,1.57925,1.5794,1.57915,1.5794,206600000.0
2009-09-18 18:55:00,1.5794,1.57965,1.57895,1.57965,192700000.0
2009-09-18 18:56:00,1.57965,1.5799,1.5791,1.57945,285800000.0
2009-09-18 18:57:00,1.5794,1.5796,1.57915,1.5792,342000000.0
2009-09-18 18:58:00,1.57915,1.57925,1.5789,1.5791,197600000.0
2009-09-18 18:59:00,1.5791,1.5795,1.5789,1.57935,381400000.0
2009-09-18 19:00:00,1.5794,1.57965,1.57905,1.57935,389000000.0
2009-09-18 19:01:00,1.57935,1.5794,1.5787,1.5787,253300000.0
2009-09-18 19:02:00,1.57875,1.5791,1.5785,1.57895,257700000.0
2009-09-18 19:03:00,1.579,1.579,1.57855,1.57865,182800000.0
2009-09-18 19:04:00,1.57875,1.5788,1.5784,1.57855,292600000.0
2009-09-18 19:05:00,1.57855,1.5786,1.5781,1.5782,277800000.0
2009-09-18 19:06:00,1.5783,1.57845,1.5781,1.57815,142500000.0
2009-09-18 19:07:00,1.5783,1.5783,1.57795,1.5782,246500000.0
2009-09-18 19:08:00,1.5782,1.5784,1.5782,1.57835,134400000.0
2009-09-18 19:09:00,1.57835,1.5785,1.57825,1.5785,162700000.0
2009-09-18 19:10:00,1.57845,1.57845,1.5781,1.5782,194800000.0
2009-09-18 19:11:00,1.5782,1.5788,1.5782,1.5786,73200000.0
2009-09-18 19:12:00,1.5785,1.57865,1.5785,1.5786,43400000.0
2009-09-18 19:13:00,1.5786,1.5786,1.57825,1.57845,175400000.0
2009-09-18 19:14:00,1.57855,1.57865,1.57845,1.57865,14400000.0
2009-09-18 19:15:00,1.5787,1.57885,1.5786,1.57865,85600000.0
2009-09-18 19:16:00,1.57855,1.5787,1.57835,1.57835,167400000.0
2009-09-18 19:17:00,1.57835,1.57875,1.57825,1.57835,181000000.0
2009-09-18 19:18:00,1.5785,1.57855,1.5782,1.5782,155200000.0
2009-09-18 19:19:00,1.5783,1.57835,1.57785,1.57835,154700000.0
2009-09-18 19:20:00,1.578,1.5783,1.57795,1.57795,197200000.0
2009-09-18 19:21:00,1.5779,1.57825,1.5777,1.5782,154600000.0
2009-09-18 19:22:00,1.5782,1.5782,1.5778,1.57795,156700000.0
2009-09-18 19:23:00,1.57795,1.5782,1.57795,1.57815,71500000.0
2009-09-18 19:24:00,1.57815,1.57815,1.57795,1.57795,93000000.0
2009-09-18 19:25:00,1.57795,1.5782,1.57775,1.57785,88000000.0
2009-09-18 19:26:00,1.57785,1.57815,1.5776,1.578,122300000.0
2009-09-18 19:27:00,1.57795,1.5781,1.57795,1.578,42200000.0
2009-09-18 19:28:00,1.57805,1.5782,1.5777,1.57785,158300000.0
2009-09-18 19:29:00,1.57775,1.57815,1.5777,1.57785,79200000.0
2009-09-18 19:30:00,1.5778,1.57785,1.5775,1.5775,189900000.0
2009-09-18 19:31:00,1.5775,1.5779,1.5775,1.57785,116400000.0
2009-09-18 19:32:00,1.5779,1.5782,1.5779,1.57805,199000000.0
2009-09-18 19:33:00,1.57805,1.57805,1.57805,1.57805,6100000.0
2009-09-18 19:34:00,1.578,1.57815,1.5779,1.57815,59400000.0
2009-09-18 19:35:00,1.5781,1.57815,1.57795,1.57795,64200000.0
2009-09-18 19:36:00,1.5779,1.57805,1.5776,1.57765,303700000.0
2009-09-18 19:37:00,1.5778,1.578,1.57765,1.5778,235500000.0
2009-09-18 19:38:00,1.57785,1.57795,1.57785,1.57785,61600000.0
2009-09-18 19:39:00,1.57785,1.57795,1.5777,1.57795,89600000.0
2009-09-18 19:40:00,1.578,1.5782,1.578,1.578,62700000.0
2009-09-18 19:41:00,1.57805,1.57805,1.57785,1.57785,48000000.0
2009-09-18 19:42:00,1.57785,1.57785,1.57725,1.5773,75200000.0
2009-09-18 19:43:00,1.57735,1.5774,1.57735,1.5774,30500000.0
2009-09-18 19:44:00,1.5774,1.5774,1.57705,1.5771,80500000.0
2009-09-18 19:45:00,1.57715,1.57715,1.5764,1.57645,371600000.0
2009-09-18 19:46:00,1.57635,1.5773,1.57635,1.57725,363800000.0
2009-09-18 19:47:00,1.57725,1.5773,1.5766,1.57675,330000000.0
2009-09-18 19:48:00,1.57675,1.57675,1.57625,1.57625,200300000.0
2009-09-18 19:49:00,1.5763,1.57665,1.57605,1.5763,414300000.0
2009-09-18 19:50:00,1.57605,1.57635,1.576,1.57625,122600000.0
2009-09-18 19:51:00,1.5763,1.57635,1.5757,1.57585,199500000.0
2009-09-18 19:52:00,1.57585,1.57635,1.5758,1.57605,210700000.0
2009-09-18 19:53:00,1.57605,1.57625,1.576,1.57615,110500000.0
2009-09-18 19:54:00,1.57615,1.5765,1.57605,1.57635,169200000.0
2009-09-18 19:55:00,1.5763,1.57655,1.5762,1.57655,89800000.0
2009-09-18 19:56:00,1.57655,1.5767,1.5761,1.5761,137800000.0
2009-09-18 19:57:00,1.5761,1.57625,1.5761,1.5762,111600000.0
2009-09-18 19:58:00,1.5761,1.5763,1.5757,1.57595,150500000.0
2009-09-18 19:59:00,1.57595,1.57605,1.5758,1.57595,124800000.0
2009-09-18 20:00:00,1.57585,1.57615,1.5756,1.5757,289900000.0
2009-09-18 20:01:00,1.57565,1.5759,1.5754,1.5755,195600000.0
2009-09-18 20:02:00,1.5755,1.5755,1.57515,1.57525,107600000.0
2009-09-18 20:03:00,1.5754,1.5754,1.57535,1.57535,23200000.0
2009-09-18 20:04:00,1.57535,1.57555,1.57535,1.57535,52900000.0
2009-09-18 20:05:00,1.5752,1.57525,1.57495,1.575,47500000.0
2009-09-18 20:06:00,1.575,1.57525,1.575,1.57525,32000000.0
2009-09-18 20:07:00,1.5753,1.5754,1.5749,1.575,65600000.0
2009-09-18 20:08:00,1.57515,1.57515,1.5746,1.5746,79200000.0
2009-09-18 20:09:00,1.57475,1.57495,1.57465,1.57485,50400000.0
2009-09-18 20:10:00,1.57485,1.57505,1.5748,1.57505,70400000.0
2009-09-18 20:11:00,1.57505,1.5751,1.57495,1.5751,25600000.0
2009-09-18 20:12:00,1.575,1.57505,1.5749,1.57505,92200000.0
2009-09-18 20:13:00,1.57505,1.57515,1.57435,1.5746,99600000.0
2009-09-18 20:14:00,1.5745,1.57465,1.5741,1.5743,129400000.0
2009-09-18 20:15:00,1.5743,1.5743,1.57385,1.5739,54500000.0
2009-09-18 20:16:00,1.5739,1.5743,1.57375,1.57385,155700000.0
2009-09-18 20:17:00,1.57375,1.5738,1.57355,1.57375,76100000.0
2009-09-18 20:18:00,1.57385,1.574,1.5736,1.5738,99600000.0
2009-09-18 20:19:00,1.57375,1.5742,1.57375,1.5741,92200000.0
2009-09-18 20:20:00,1.5741,1.57435,1.57405,1.57405,141600000.0
2009-09-18 20:21:00,1.5741,1.5741,1.57355,1.57365,55300000.0
2009-09-18 20:22:00,1.5737,1.57395,1.5734,1.57375,197800000.0
2009-09-18 20:23:00,1.57375,1.57395,1.57375,1.5738,118200000.0
2009-09-18 20:24:00,1.57385,1.5741,1.57375,1.57385,133400000.0
2009-09-18 20:25:00,1.57385,1.57395,1.5737,1.5739,103800000.0
2009-09-18 20:26:00,1.5739,1.5739,1.57355,1.5738,87500000.0
2009-09-18 20:27:00,1.5738,1.57405,1.5736,1.5737,115200000.0
2009-09-18 20:28:00,1.5737,1.57385,1.57355,1.57355,85700000.0
2009-09-18 20:29:00,1.5735,1.57355,1.57335,1.57355,52200000.0
2009-09-18 20:30:00,1.5735,1.57365,1.5733,1.5733,76100000.0
2009-09-18 20:31:00,1.57335,1.57375,1.5733,1.57345,81700000.0
2009-09-18 20:32:00,1.57345,1.57385,1.5734,1.57385,103500000.0
2009-09-18 20:33:00,1.57405,1.57405,1.57335,1.57385,177100000.0
2009-09-18 20:34:00,1.57385,1.57405,1.57385,1.57385,122400000.0
2009-09-18 20:35:00,1.5739,1.5747,1.57385,1.57445,44800000.0
2009-09-18 20:36:00,1.57445,1.5746,1.57425,1.57425,67200000.0
2009-09-18 20:37:00,1.5743,1.5746,1.57415,1.5743,80900000.0
2009-09-18 20:38:00,1.5742,1.57435,1.574,1.574,36800000.0
2009-09-18 20:39:00,1.574,1.5742,1.57395,1.574,26400000.0
2009-09-18 20:40:00,1.574,1.5743,1.574,1.5742,54400000.0
2009-09-18 20:41:00,1.57415,1.57415,1.574,1.574,74400000.0
2009-09-18 20:42:00,1.574,1.57425,1.574,1.5742,36800000.0
2009-09-18 20:43:00,1.5743,1.5743,1.5741,1.5743,59200000.0
2009-09-18 20:44:00,1.5743,1.5744,1.5741,1.5744,88100000.0
2009-09-18 20:45:00,1.5745,1.57465,1.57435,1.57465,39600000.0
2009-09-18 20:46:00,1.5747,1.57495,1.5747,1.57475,49600000.0
2009-09-18 20:47:00,1.5748,1.57505,1.57465,1.57505,78400000.0
2009-09-18 20:48:00,1.57505,1.57535,1.57485,1.57525,50800000.0
2009-09-18 20:49:00,1.5752,1.57535,1.57485,1.5751,97600000.0
2009-09-18 20:50:00,1.5751,1.5751,1.57475,1.57505,63100000.0
2009-09-18 20:51:00,1.57505,1.5752,1.57485,1.57515,96100000.0
2009-09-18 20:52:00,1.57515,1.5752,1.57405,1.57415,122700000.0
2009-09-18 20:53:00,1.5743,1.57455,1.5738,1.57395,170300000.0
2009-09-18 20:54:00,1.57395,1.57395,1.5736,1.57365,179000000.0
2009-09-18 20:55:00,1.57355,1.57375,1.5734,1.57345,189700000.0
2009-09-18 20:56:00,1.57345,1.5736,1.57335,1.5736,244500000.0
2009-09-18 20:57:00,1.5736,1.57425,1.57355,1.57415,147800000.0
2009-09-18 20:58:00,1.57415,1.57445,1.57415,1.57445,74600000.0
2009-09-18 20:59:00,1.57445,1.5746,1.5743,1.5744,186600000.0
2009-09-18 21:00:00,1.5744,1.57505,1.5743,1.57495,96600000.0
2009-09-18 21:01:00,1.57495,1.575,1.57445,1.5745,122900000.0
2009-09-18 21:02:00,1.5745,1.57475,1.5744,1.5746,72100000.0
2009-09-18 21:03:00,1.5745,1.5745,1.5742,1.5743,83300000.0
2009-09-18 21:04:00,1.5743,1.5746,1.57415,1.57435,98600000.0
2009-09-18 21:05:00,1.57435,1.57445,1.57435,1.57435,60400000.0
2009-09-18 21:06:00,1.57435,1.57445,1.5743,1.5743,119800000.0
2009-09-18 21:07:00,1.5743,1.57445,1.57425,1.57445,80800000.0
2009-09-18 21:08:00,1.5744,1.57465,1.5744,1.57465,54500000.0
2009-09-18 21:09:00,1.5747,1.5747,1.5746,1.5747,14400000.0
2009-09-18 21:10:00,1.5747,1.5748,1.57435,1.57455,109800000.0
2009-09-18 21:11:00,1.5745,1.57495,1.57435,1.5749,282700000.0
2009-09-18 21:12:00,1.5749,1.57535,1.5748,1.57535,92100000.0
2009-09-18 21:13:00,1.57535,1.5755,1.57465,1.57475,115300000.0
2009-09-18 21:14:00,1.57475,1.5748,1.57375,1.5743,177400000.0
2009-09-18 21:15:00,1.5742,1.57455,1.5742,1.57435,95000000.0
2009-09-18 21:16:00,1.57445,1.57445,1.57405,1.5741,38600000.0
2009-09-18 21:17:00,1.5741,1.5742,1.5741,1.5741,37000000.0
2009-09-18 21:18:00,1.5742,1.5742,1.574,1.5741,78400000.0
2009-09-18 21:19:00,1.5741,1.57415,1.57405,1.5741,52800000.0
2009-09-18 21:20:00,1.57405,1.57405,1.57365,1.5738,129800000.0
2009-09-18 21:21:00,1.5738,1.57445,1.5738,1.5743,58100000.0
2009-09-18 21:22:00,1.5743,1.57435,1.5742,1.5742,33400000.0
2009-09-18 21:23:00,1.5742,1.5742,1.57405,1.57405,20800000.0
2009-09-18 21:24:00,1.5741,1.57425,1.5739,1.574,22400000.0
2009-09-18 21:25:00,1.574,1.5742,1.57375,1.57375,63400000.0
2009-09-18 21:26:00,1.5736,1.57375,1.5735,1.57375,42600000.0
2009-09-18 21:27:00,1.57375,1.574,1.57375,1.5739,43200000.0
2009-09-18 21:28:00,1.5739,1.5739,1.57365,1.57375,48000000.0
2009-09-18 21:29:00,1.5738,1.5738,1.57365,1.57365,46400000.0
2009-09-18 21:30:00,1.57365,1.57385,1.57365,1.57385,19200000.0
2009-09-18 21:31:00,1.57385,1.5739,1.57365,1.57375,65600000.0
2009-09-18 21:32:00,1.5737,1.5745,1.5737,1.57435,75200000.0
2009-09-18 21:33:00,1.57445,1.57445,1.57425,1.57425,33600000.0
2009-09-18 21:34:00,1.57435,1.57435,1.5742,1.5742,24000000.0
2009-09-18 21:35:00,1.5743,1.57435,1.57415,1.5742,28800000.0
2009-09-18 21:36:00,1.5742,1.5742,1.57355,1.5737,67200000.0
2009-09-18 21:37:00,1.5737,1.57375,1.57355,1.57375,27200000.0
2009-09-18 21:38:00,1.5738,1.574,1.5737,1.5737,72800000.0
2009-09-18 21:39:00,1.5738,1.57395,1.57345,1.57345,48600000.0
2009-09-18 21:40:00,1.5734,1.5737,1.57305,1.5734,185400000.0
2009-09-18 21:41:00,1.5734,1.57355,1.57335,1.57355,181500000.0
2009-09-18 21:42:00,1.5736,1.57365,1.57345,1.57365,75800000.0
2009-09-18 21:43:00,1.57365,1.57365,1.57345,1.57345,82900000.0
2009-09-18 21:44:00,1.5735,1.5736,1.57345,1.5735,53800000.0
2009-09-18 21:45:00,1.57355,1.57355,1.57335,1.57335,74900000.0
2009-09-18 21:46:00,1.57335,1.57365,1.57335,1.57355,116200000.0
2009-09-18 21:47:00,1.5735,1.5735,1.57335,1.57345,68300000.0
2009-09-18 21:48:00,1.57345,1.57345,1.57335,1.5734,20300000.0
2009-09-18 21:49:00,1.57345,1.5736,1.5734,1.5736,69900000.0
2009-09-18 21:50:00,1.5736,1.57365,1.57355,1.57365,108000000.0
2009-09-18 21:51:00,1.57355,1.57365,1.57345,1.57345,72700000.0
2009-09-18 21:52:00,1.57345,1.57345,1.57345,1.57345,107600000.0
2009-09-18 21:53:00,1.57345,1.5737,1.57345,1.57355,56800000.0
2009-09-18 21:54:00,1.5736,1.5737,1.57325,1.57325,111100000.0
2009-09-18 21:55:00,1.5733,1.5733,1.57305,1.5731,171600000.0
2009-09-18 21:56:00,1.5731,1.5731,1.573,1.573,75400000.0
2009-09-18 21:57:00,1.573,1.5732,1.5729,1.57295,180900000.0
2009-09-18 21:58:00,1.57305,1.57305,1.57285,1.57285,129140000.0
2009-09-18 21:59:00,1.57285,1.57305,1.5713,1.57145,171580000.0
2009-09-18 22:00:00,1.57225,1.57265,1.57145,1.57235,72800000.0
2009-09-18 22:01:00,1.57225,1.57235,1.57115,1.572,59200000.0
2009-09-18 22:02:00,1.572,1.5723,1.572,1.57205,42400000.0
2009-09-18 22:03:00,1.572,1.5725,1.57195,1.57235,67000000.0
2009-09-18 22:04:00,1.57235,1.5727,1.57225,1.57255,26400000.0
2009-09-18 22:05:00,1.5725,1.57265,1.5725,1.57265,6200000.0
2009-09-18 22:06:00,1.5726,1.5726,1.57215,1.57245,46300000.0
2009-09-18 22:07:00,1.57235,1.573,1.57235,1.5726,31000000.0
2009-09-18 22:08:00,1.57265,1.5731,1.57265,1.57275,44900000.0
2009-09-18 22:09:00,1.57275,1.57275,1.57245,1.57255,37800000.0
2009-09-18 22:10:00,1.57295,1.5732,1.5724,1.57265,65000000.0
2009-09-18 22:11:00,1.57265,1.5731,1.5725,1.57295,59400000.0
2009-09-18 22:12:00,1.573,1.573,1.5727,1.57285,51300000.0
2009-09-18 22:13:00,1.57285,1.5729,1.5723,1.5725,24600000.0
2009-09-18 22:14:00,1.57255,1.57275,1.5725,1.5726,13200000.0
2009-09-18 22:15:00,1.5725,1.5729,1.5725,1.57285,54000000.0
2009-09-18 22:16:00,1.57285,1.573,1.57265,1.57285,29000000.0
2009-09-18 22:17:00,1.57285,1.57295,1.5728,1.57285,18400000.0
2009-09-18 22:18:00,1.57295,1.57315,1.5729,1.57315,21800000.0
2009-09-18 22:19:00,1.57315,1.57375,1.57315,1.57375,29800000.0
2009-09-18 22:20:00,1.57375,1.57415,1.57375,1.57415,31300000.0
2009-09-18 22:21:00,1.57385,1.57405,1.57375,1.574,26700000.0
2009-09-18 22:22:00,1.57395,1.5741,1.57265,1.57365,35900000.0
2009-09-18 22:23:00,1.5737,1.57375,1.5721,1.57235,63200000.0
2009-09-18 22:24:00,1.57265,1.5731,1.57265,1.57305,27800000.0
2009-09-18 22:25:00,1.573,1.57305,1.57295,1.57295,21200000.0
2009-09-18 22:26:00,1.573,1.5731,1.573,1.57305,20900000.0
2009-09-18 22:27:00,1.5732,1.57345,1.573,1.573,15000000.0
2009-09-18 22:28:00,1.57315,1.57345,1.57315,1.57345,21600000.0
2009-09-18 22:29:00,1.57345,1.57345,1.57285,1.57285,33200000.0
2009-09-18 22:30:00,1.57295,1.5732,1.5728,1.5732,27900000.0
2009-09-18 22:31:00,1.5733,1.57335,1.5729,1.5732,43900000.0
2009-09-18 22:32:00,1.57315,1.57315,1.5715,1.57255,62700000.0
2009-09-18 22:33:00,1.5727,1.57285,1.5727,1.57275,21400000.0
2009-09-18 22:34:00,1.57275,1.5731,1.57275,1.57275,34200000.0
2009-09-18 22:35:00,1.57285,1.573,1.57255,1.5728,28400000.0
2009-09-18 22:36:00,1.5728,1.57285,1.57275,1.57275,8000000.0
2009-09-18 22:37:00,1.57275,1.5728,1.57275,1.57275,27200000.0
2009-09-18 22:38:00,1.57275,1.57275,1.5725,1.5725,20300000.0
2009-09-18 22:39:00,1.57245,1.5725,1.57235,1.57235,13200000.0
2009-09-18 22:40:00,1.5723,1.57235,1.57145,1.5716,45800000.0
2009-09-18 22:41:00,1.57155,1.5717,1.5715,1.57165,17100000.0
2009-09-18 22:42:00,1.5715,1.5716,1.5715,1.57155,6400000.0
2009-09-18 22:43:00,1.57155,1.57195,1.57155,1.57195,23300000.0
2009-09-18 22:44:00,1.57185,1.57185,1.57165,1.5717,16100000.0
2009-09-18 22:45:00,1.57175,1.57175,1.57155,1.57165,17600000.0
2009-09-18 22:46:00,1.5717,1.5717,1.5714,1.57145,14400000.0
2009-09-18 22:47:00,1.57145,1.57145,1.57145,1.57145,6400000.0
2009-09-18 22:48:00,1.57145,1.57185,1.57145,1.57185,21600000.0
2009-09-18 22:49:00,1.57185,1.572,1.57185,1.57195,26200000.0
2009-09-18 22:50:00,1.57185,1.5721,1.57185,1.57205,26800000.0
2009-09-18 22:51:00,1.57205,1.57215,1.5719,1.572,33700000.0
2009-09-18 22:52:00,1.57205,1.57205,1.57205,1.57205,12900000.0
2009-09-18 22:53:00,1.57205,1.5726,1.5717,1.5722,50200000.0
2009-09-18 22:54:00,1.57245,1.57255,1.57215,1.57255,103900000.0
2009-09-18 22:55:00,1.5725,1.5725,1.57195,1.57205,23800000.0
2009-09-18 22:56:00,1.57205,1.57215,1.5718,1.57185,23200000.0
2009-09-18 22:57:00,1.5719,1.5722,1.57185,1.57215,72800000.0
2009-09-18 22:58:00,1.57215,1.57235,1.57215,1.57235,24600000.0
2009-09-18 22:59:00,1.5723,1.57235,1.57195,1.5723,44400000.0
2009-09-20 23:03:00,1.5721,1.5721,1.57085,1.57095,5200000.0
2009-09-20 23:04:00,1.57035,1.57035,1.57035,1.57035,1600000.0
2009-09-20 23:05:00,1.57065,1.57085,1.57045,1.5708,8000000.0
2009-09-20 23:06:00,1.5714,1.57155,1.5714,1.57155,10000000.0
2009-09-20 23:07:00,1.57065,1.57065,1.57065,1.57065,1600000.0
2009-09-20 23:08:00,1.57065,1.57175,1.57045,1.57105,17200000.0
2009-09-20 23:09:00,1.57205,1.5723,1.57205,1.5723,26000000.0
2009-09-20 23:10:00,1.5711,1.5713,1.5711,1.57125,14000000.0
2009-09-20 23:11:00,1.57125,1.57155,1.5712,1.57155,7200000.0
2009-09-20 23:12:00,1.5716,1.57245,1.5715,1.57245,163200000.0
2009-09-20 23:13:00,1.57245,1.57245,1.5721,1.5721,212800000.0
2009-09-20 23:14:00,1.5722,1.5727,1.5722,1.5727,3200000.0
2009-09-20 23:15:00,1.5729,1.57355,1.57285,1.5735,195200000.0
2009-09-20 23:16:00,1.5735,1.57365,1.5734,1.5734,328000000.0
2009-09-20 23:17:00,1.5734,1.5734,1.5718,1.5722,476600000.0
2009-09-20 23:18:00,1.5722,1.5722,1.57205,1.5722,503200000.0
2009-09-20 23:19:00,1.5722,1.5722,1.57205,1.5722,467200000.0
2009-09-20 23:20:00,1.5722,1.57225,1.572,1.572,370000000.0
2009-09-20 23:21:00,1.572,1.572,1.5719,1.5719,8000000.0
2009-09-20 23:22:00,1.57185,1.57185,1.57175,1.5718,9200000.0
2009-09-20 23:23:00,1.5719,1.57195,1.57125,1.57125,129200000.0
2009-09-20 23:24:00,1.5714,1.5714,1.5713,1.57135,11600000.0
2009-09-20 23:25:00,1.57125,1.57165,1.5708,1.5714,399600000.0
2009-09-20 23:26:00,1.5714,1.57145,1.57095,1.57105,659200000.0
2009-09-20 23:27:00,1.57105,1.57195,1.57105,1.57195,31400000.0
2009-09-20 23:28:00,1.5721,1.57235,1.57205,1.57225,277600000.0
2009-09-20 23:29:00,1.57225,1.5723,1.57225,1.5723,12800000.0
2009-09-20 23:30:00,1.5724,1.57285,1.57235,1.57245,191200000.0
2009-09-20 23:32:00,1.5725,1.57265,1.57245,1.57255,136000000.0
2009-09-20 23:33:00,1.57255,1.5726,1.57165,1.57185,157800000.0
2009-09-20 23:34:00,1.5719,1.57315,1.5716,1.5718,32000000.0
2009-09-20 23:35:00,1.5708,1.57185,1.5708,1.5712,16800000.0
2009-09-20 23:36:00,1.57215,1.57215,1.57115,1.57135,4800000.0
2009-09-20 23:37:00,1.5714,1.5724,1.5714,1.5724,9000000.0
2009-09-20 23:38:00,1.5712,1.5714,1.57095,1.57105,14400000.0
2009-09-20 23:39:00,1.5712,1.5712,1.5712,1.5712,1000000.0
2009-09-20 23:40:00,1.5712,1.5712,1.5711,1.57115,7000000.0
2009-09-20 23:41:00,1.57125,1.57125,1.571,1.57105,5000000.0
2009-09-20 23:42:00,1.57095,1.571,1.57095,1.571,2600000.0
2009-09-20 23:44:00,1.57105,1.5711,1.571,1.5711,3000000.0
2009-09-20 23:45:00,1.5712,1.5712,1.5709,1.5709,3000000.0
2009-09-20 23:46:00,1.571,1.5713,1.57095,1.5713,11800000.0
2009-09-20 23:47:00,1.57135,1.57135,1.57135,1.57135,1600000.0
2009-09-20 23:48:00,1.5714,1.5714,1.5714,1.5714,1600000.0
2009-09-20 23:50:00,1.57145,1.57145,1.5713,1.5714,8800000.0
2009-09-20 23:51:00,1.5714,1.5714,1.57125,1.57135,8400000.0
2009-09-20 23:52:00,1.5714,1.57145,1.5714,1.57145,3200000.0
2009-09-20 23:53:00,1.57125,1.57145,1.57125,1.57145,7200000.0
2009-09-20 23:56:00,1.57155,1.5716,1.57145,1.57145,22400000.0
2009-09-20 23:57:00,1.57145,1.57155,1.57145,1.57155,5800000.0
2009-09-20 23:58:00,1.57155,1.57155,1.57155,1.57155,2400000.0
2009-09-20 23:59:00,1.5716,1.5719,1.5716,1.5719,4800000.0
2009-09-21 00:00:00,1.5721,1.5725,1.57195,1.57245,47200000.0
2009-09-21 00:01:00,1.57215,1.57245,1.57215,1.5723,83100000.0
2009-09-21 00:02:00,1.5723,1.57245,1.5721,1.5722,85600000.0
2009-09-21 00:03:00,1.5722,1.57225,1.57205,1.57215,78200000.0
2009-09-21 00:04:00,1.57215,1.5722,1.572,1.57205,59100000.0
2009-09-21 00:05:00,1.57215,1.57215,1.57195,1.572,43100000.0
2009-09-21 00:06:00,1.57205,1.57265,1.572,1.57265,17100000.0
2009-09-21 00:07:00,1.5726,1.57275,1.57195,1.57235,45100000.0
2009-09-21 00:08:00,1.57245,1.5728,1.57195,1.57235,38000000.0
2009-09-21 00:09:00,1.57225,1.57255,1.57185,1.57255,23600000.0
2009-09-21 00:10:00,1.5726,1.57275,1.5726,1.57265,7400000.0
2009-09-21 00:11:00,1.57265,1.57285,1.57265,1.57275,7300000.0
2009-09-21 00:12:00,1.5727,1.57335,1.5716,1.57335,40900000.0
2009-09-21 00:13:00,1.5726,1.57275,1.57185,1.57245,31400000.0
2009-09-21 00:14:00,1.57255,1.5734,1.57255,1.573,49100000.0
2009-09-21 00:15:00,1.57305,1.5735,1.573,1.57315,34800000.0
2009-09-21 00:16:00,1.57325,1.5734,1.57175,1.5725,70600000.0
2009-09-21 00:17:00,1.5725,1.5727,1.572,1.5727,26000000.0
2009-09-21 00:18:00,1.5727,1.5729,1.57265,1.57265,29200000.0
2009-09-21 00:19:00,1.57265,1.57265,1.57255,1.57255,7000000.0
2009-09-21 00:20:00,1.57255,1.5726,1.5725,1.5726,13000000.0
2009-09-21 00:21:00,1.57265,1.5728,1.57265,1.5728,5000000.0
2009-09-21 00:22:00,1.57254,1.57254,1.57245,1.5725,2000000.0
2009-09-21 00:23:00,1.5724,1.5725,1.5724,1.5725,2000000.0
2009-09-21 00:24:00,1.5725,1.57275,1.5725,1.5727,14600000.0
2009-09-21 00:25:00,1.57275,1.5728,1.57275,1.5728,5000000.0
2009-09-21 00:26:00,1.5728,1.5728,1.57265,1.57265,3000000.0
2009-09-21 00:27:00,1.5727,1.57295,1.57265,1.5729,84400000.0
2009-09-21 00:28:00,1.5728,1.57295,1.57265,1.57295,10600000.0
2009-09-21 00:29:00,1.573,1.5732,1.57285,1.5732,40900000.0
2009-09-21 00:30:00,1.57295,1.5731,1.57295,1.57295,6000000.0
2009-09-21 00:31:00,1.57295,1.57305,1.57295,1.57305,4000000.0
2009-09-21 00:32:00,1.57295,1.57305,1.57295,1.57305,2000000.0
2009-09-21 00:33:00,1.57295,1.57295,1.57295,1.57295,1000000.0
2009-09-21 00:34:00,1.57272,1.57275,1.57269,1.57269,1000000.0
2009-09-21 00:35:00,1.573,1.573,1.573,1.573,1000000.0
2009-09-21 00:36:00,1.57295,1.57295,1.57295,1.57295,2000000.0
2009-09-21 00:38:00,1.57305,1.57325,1.57305,1.57325,40100000.0
2009-09-21 00:39:00,1.57325,1.57325,1.573,1.573,75000000.0
2009-09-21 00:40:00,1.5731,1.5731,1.5731,1.5731,1000000.0
2009-09-21 00:41:00,1.573,1.573,1.57265,1.57265,19500000.0
2009-09-21 00:42:00,1.57265,1.57285,1.5725,1.57255,31000000.0
2009-09-21 00:43:00,1.57265,1.57265,1.57265,1.57265,2000000.0
2009-09-21 00:44:00,1.5728,1.5734,1.5728,1.57335,16400000.0
2009-09-21 00:45:00,1.5735,1.57365,1.57335,1.57345,39400000.0
2009-09-21 00:46:00,1.57345,1.57355,1.5734,1.57345,25500000.0
2009-09-21 00:47:00,1.5735,1.5735,1.57305,1.5735,67300000.0
2009-09-21 00:48:00,1.5734,1.5735,1.57335,1.57335,8000000.0
2009-09-21 00:49:00,1.5732,1.57335,1.5732,1.57335,5600000.0
2009-09-21 00:50:00,1.5733,1.5735,1.5732,1.57325,15600000.0
2009-09-21 00:51:00,1.57335,1.57335,1.57275,1.57305,22900000.0
2009-09-21 00:52:00,1.57305,1.57305,1.5727,1.57275,15500000.0
2009-09-21 00:53:00,1.5727,1.57275,1.57245,1.5725,20400000.0
2009-09-21 00:54:00,1.57245,1.57295,1.57245,1.57295,49400000.0
2009-09-21 00:55:00,1.5728,1.57295,1.57265,1.5729,51000000.0
2009-09-21 00:56:00,1.5727,1.57275,1.57245,1.57245,20000000.0
2009-09-21 00:57:00,1.5725,1.57255,1.57215,1.57215,25000000.0
2009-09-21 00:58:00,1.57215,1.5722,1.57165,1.57195,63900000.0
2009-09-21 00:59:00,1.57195,1.57205,1.5716,1.572,41500000.0
2009-09-21 01:00:00,1.572,1.5722,1.57175,1.57195,33800000.0
2009-09-21 01:01:00,1.5721,1.57215,1.57195,1.57205,33500000.0
2009-09-21 01:02:00,1.5721,1.5722,1.57205,1.57205,7600000.0
2009-09-21 01:03:00,1.57205,1.57235,1.57205,1.5722,23400000.0
2009-09-21 01:04:00,1.57215,1.57215,1.57195,1.572,6400000.0
2009-09-21 01:05:00,1.572,1.57225,1.5718,1.5722,39600000.0
2009-09-21 01:06:00,1.5723,1.5723,1.5723,1.5723,1600000.0
2009-09-21 01:07:00,1.5724,1.5724,1.57215,1.57215,16200000.0
2009-09-21 01:08:00,1.57215,1.57215,1.57215,1.57215,3200000.0
2009-09-21 01:09:00,1.57205,1.5721,1.57205,1.5721,4000000.0
2009-09-21 01:10:00,1.57205,1.5721,1.5719,1.572,25000000.0
2009-09-21 01:11:00,1.5721,1.5721,1.5721,1.5721,3200000.0
2009-09-21 01:12:00,1.572,1.57235,1.572,1.57235,23700000.0
2009-09-21 01:13:00,1.5724,1.57255,1.5724,1.5725,22800000.0
2009-09-21 01:14:00,1.5725,1.5729,1.5725,1.5729,25600000.0
2009-09-21 01:15:00,1.57295,1.57295,1.5724,1.5724,22500000.0
2009-09-21 01:16:00,1.5725,1.5725,1.5723,1.57235,9800000.0
2009-09-21 01:17:00,1.57245,1.57245,1.5723,1.5723,25200000.0
2009-09-21 01:18:00,1.5723,1.57235,1.57225,1.57235,10700000.0
2009-09-21 01:19:00,1.57235,1.5726,1.57235,1.5726,11500000.0
2009-09-21 01:20:00,1.57255,1.5726,1.5723,1.57245,12800000.0
2009-09-21 01:21:00,1.5725,1.5725,1.57235,1.5724,12800000.0
2009-09-21 01:22:00,1.5725,1.5725,1.5725,1.5725,1600000.0
2009-09-21 01:23:00,1.5726,1.5726,1.5723,1.5723,8800000.0
2009-09-21 01:24:00,1.57235,1.57245,1.572,1.5723,43900000.0
2009-09-21 01:25:00,1.5723,1.5723,1.57175,1.57175,71800000.0
2009-09-21 01:26:00,1.5718,1.5719,1.57165,1.5719,52500000.0
2009-09-21 01:27:00,1.5719,1.57215,1.5719,1.57215,27000000.0
2009-09-21 01:28:00,1.57215,1.5722,1.5721,1.5721,21000000.0
2009-09-21 01:29:00,1.5721,1.57215,1.57205,1.57205,8600000.0
2009-09-21 01:30:00,1.57205,1.57205,1.57205,1.57205,1600000.0
2009-09-21 01:31:00,1.57205,1.57215,1.5719,1.5719,17700000.0
2009-09-21 01:32:00,1.57195,1.572,1.57145,1.57145,16000000.0
2009-09-21 01:33:00,1.5715,1.5716,1.57075,1.5712,42200000.0
2009-09-21 01:34:00,1.5713,1.57175,1.5713,1.5716,57600000.0
2009-09-21 01:35:00,1.5716,1.5716,1.57095,1.57155,32000000.0
2009-09-21 01:36:00,1.57112,1.57113,1.57112,1.57112,8000000.0
2009-09-21 01:37:00,1.57165,1.57165,1.5716,1.5716,8000000.0
2009-09-21 01:38:00,1.57175,1.57185,1.57145,1.57155,32000000.0
2009-09-21 01:39:00,1.57165,1.57165,1.5716,1.5716,3200000.0
2009-09-21 01:40:00,1.57165,1.57175,1.57165,1.57165,11200000.0
2009-09-21 01:41:00,1.57165,1.57165,1.5716,1.5716,6400000.0
2009-09-21 01:42:00,1.57155,1.57165,1.57155,1.57165,4800000.0
2009-09-21 01:43:00,1.57165,1.5717,1.5716,1.5717,8000000.0
2009-09-21 01:44:00,1.57135,1.5717,1.57135,1.57155,25600000.0
2009-09-21 01:45:00,1.57122,1.57122,1.57122,1.57122,24000000.0
2009-09-21 01:46:00,1.5716,1.57185,1.5715,1.5716,24000000.0
2009-09-21 01:47:00,1.5715,1.57175,1.5714,1.5716,16000000.0
2009-09-21 01:48:00,1.5716,1.5716,1.57155,1.5716,12800000.0
2009-09-21 01:49:00,1.57155,1.57165,1.57155,1.5716,30400000.0
2009-09-21 01:50:00,1.5715,1.5717,1.5715,1.57155,46400000.0
2009-09-21 01:51:00,1.5715,1.5715,1.5714,1.5714,4800000.0
2009-09-21 01:52:00,1.57135,1.5715,1.57135,1.5715,8000000.0
2009-09-21 01:53:00,1.5715,1.5715,1.57145,1.57145,12800000.0
2009-09-21 01:54:00,1.5715,1.5715,1.5714,1.5714,4800000.0
2009-09-21 01:55:00,1.57135,1.57145,1.5712,1.5714,35200000.0
2009-09-21 01:56:00,1.5714,1.5715,1.5714,1.5715,3200000.0
2009-09-21 01:57:00,1.5715,1.57155,1.5712,1.5712,33600000.0
2009-09-21 01:58:00,1.5712,1.57125,1.5711,1.5712,43200000.0
2009-09-21 01:59:00,1.57125,1.5718,1.57125,1.57175,25600000.0
2009-09-21 02:00:00,1.5717,1.5717,1.57105,1.5712,67300000.0
2009-09-21 02:01:00,1.57115,1.57125,1.5709,1.5709,33700000.0
2009-09-21 02:02:00,1.5709,1.57105,1.57085,1.57085,54400000.0
2009-09-21 02:03:00,1.5708,1.571,1.57075,1.57075,36400000.0
2009-09-21 02:04:00,1.57075,1.57125,1.57075,1.5711,72400000.0
2009-09-21 02:05:00,1.5712,1.5712,1.57095,1.5712,32000000.0
2009-09-21 02:06:00,1.5712,1.5712,1.571,1.57115,19200000.0
2009-09-21 02:07:00,1.57115,1.57125,1.5711,1.5712,27200000.0
2009-09-21 02:08:00,1.5712,1.57135,1.571,1.57125,43200000.0
2009-09-21 02:09:00,1.57115,1.5713,1.57115,1.5713,40000000.0
2009-09-21 02:10:00,1.57135,1.5714,1.57125,1.57125,24000000.0
2009-09-21 02:11:00,1.57125,1.57155,1.57125,1.57155,24000000.0
2009-09-21 02:12:00,1.5717,1.5717,1.5715,1.5715,17600000.0
2009-09-21 02:13:00,1.5715,1.5715,1.5712,1.5712,48000000.0
2009-09-21 02:14:00,1.57115,1.57145,1.5711,1.5712,49600000.0
2009-09-21 02:15:00,1.57115,1.57145,1.57105,1.5714,20800000.0
2009-09-21 02:16:00,1.57145,1.5715,1.5713,1.5713,44800000.0
2009-09-21 02:17:00,1.5713,1.5715,1.57125,1.57145,75200000.0
2009-09-21 02:18:00,1.57145,1.5715,1.57145,1.5715,32000000.0
2009-09-21 02:19:00,1.5715,1.57155,1.5715,1.57155,7600000.0
2009-09-21 02:20:00,1.57155,1.57165,1.57155,1.57155,21800000.0
2009-09-21 02:21:00,1.5715,1.57165,1.5714,1.57165,43300000.0
2009-09-21 02:22:00,1.57165,1.57165,1.5716,1.5716,10600000.0
2009-09-21 02:23:00,1.57145,1.57145,1.57125,1.57125,24500000.0
2009-09-21 02:24:00,1.5713,1.5713,1.5713,1.5713,9800000.0
2009-09-21 02:25:00,1.5713,1.5713,1.5713,1.5713,3200000.0
2009-09-21 02:26:00,1.57125,1.57135,1.5712,1.5712,8200000.0
2009-09-21 02:27:00,1.5712,1.5712,1.57115,1.57115,4800000.0
2009-09-21 02:28:00,1.5711,1.5713,1.5711,1.5713,19600000.0
2009-09-21 02:29:00,1.5713,1.5713,1.5709,1.57115,6500000.0
2009-09-21 02:30:00,1.57115,1.57145,1.57115,1.57135,28800000.0
2009-09-21 02:31:00,1.57135,1.57135,1.5709,1.571,33200000.0
2009-09-21 02:32:00,1.57095,1.571,1.5709,1.571,9100000.0
2009-09-21 02:33:00,1.57047,1.57055,1.57047,1.5705,10100000.0
2009-09-21 02:34:00,1.5709,1.571,1.5709,1.571,10100000.0
2009-09-21 02:35:00,1.571,1.571,1.5709,1.57095,12900000.0
2009-09-21 02:36:00,1.5709,1.57095,1.5709,1.5709,11700000.0
2009-09-21 02:37:00,1.571,1.5711,1.571,1.5711,3200000.0
2009-09-21 02:38:00,1.571,1.57115,1.5707,1.57115,28900000.0
2009-09-21 02:39:00,1.5712,1.5713,1.57115,1.57115,25600000.0
2009-09-21 02:40:00,1.57115,1.5713,1.571,1.57125,57500000.0
2009-09-21 02:41:00,1.57115,1.57125,1.57105,1.57115,38100000.0
2009-09-21 02:42:00,1.5712,1.57125,1.57115,1.57125,6200000.0
2009-09-21 02:43:00,1.57125,1.57125,1.57105,1.57115,17800000.0
2009-09-21 02:44:00,1.5712,1.57125,1.571,1.571,21000000.0
2009-09-21 02:45:00,1.571,1.571,1.5709,1.571,20200000.0
2009-09-21 02:46:00,1.571,1.57105,1.57075,1.57085,56600000.0
2009-09-21 02:47:00,1.57095,1.571,1.57075,1.571,29000000.0
2009-09-21 02:48:00,1.571,1.571,1.5708,1.5709,25000000.0
2009-09-21 02:49:00,1.57095,1.57095,1.57095,1.57095,1600000.0
2009-09-21 02:50:00,1.57095,1.57105,1.57085,1.57085,16100000.0
2009-09-21 02:51:00,1.5709,1.571,1.57085,1.57085,6400000.0
2009-09-21 02:52:00,1.57085,1.57095,1.57085,1.57095,3300000.0
2009-09-21 02:53:00,1.571,1.571,1.57075,1.57075,9600000.0
2009-09-21 02:54:00,1.5708,1.5708,1.5706,1.5707,24000000.0
2009-09-21 02:55:00,1.5707,1.5707,1.57055,1.57055,27200000.0
2009-09-21 02:56:00,1.5704,1.5705,1.5703,1.57045,24000000.0
2009-09-21 02:57:00,1.5704,1.57055,1.5704,1.57055,12800000.0
2009-09-21 02:58:00,1.57055,1.57065,1.57055,1.57065,27200000.0
2009-09-21 02:59:00,1.5706,1.5707,1.57055,1.57055,20800000.0
2009-09-21 03:00:00,1.57055,1.57075,1.57055,1.57075,35200000.0
2009-09-21 03:01:00,1.5707,1.57075,1.5706,1.57075,16000000.0
2009-09-21 03:02:00,1.5707,1.5707,1.57065,1.5707,8000000.0
2009-09-21 03:03:00,1.57065,1.5707,1.57065,1.5707,30600000.0
2009-09-21 03:04:00,1.5707,1.57085,1.57065,1.5707,41100000.0
2009-09-21 03:05:00,1.57075,1.57075,1.57065,1.57065,31600000.0
2009-09-21 03:06:00,1.57065,1.57065,1.57055,1.57055,26800000.0
2009-09-21 03:07:00,1.57055,1.57055,1.57055,1.57055,16000000.0
2009-09-21 03:08:00,1.57045,1.57045,1.57045,1.57045,40000000.0
2009-09-21 03:09:00,1.57045,1.57045,1.57045,1.57045,72000000.0
2009-09-21 03:10:00,1.57045,1.57045,1.57045,1.57045,60000000.0
2009-09-21 03:11:00,1.57045,1.57045,1.57045,1.57045,40000000.0
2009-09-21 03:12:00,1.57045,1.57055,1.57045,1.57045,86400000.0
2009-09-21 03:13:00,1.57045,1.57065,1.57045,1.57045,186400000.0
2009-09-21 03:14:00,1.57045,1.57075,1.5704,1.5706,185600000.0
2009-09-21 03:15:00,1.57065,1.57085,1.57045,1.57045,129600000.0
2009-09-21 03:16:00,1.57045,1.5708,1.57045,1.57045,116000000.0
2009-09-21 03:17:00,1.57045,1.5712,1.57045,1.57095,64800000.0
2009-09-21 03:18:00,1.5711,1.57115,1.5709,1.5711,27300000.0
2009-09-21 03:19:00,1.571,1.57135,1.57095,1.571,57800000.0
2009-09-21 03:20:00,1.571,1.57115,1.5707,1.5708,53300000.0
2009-09-21 03:21:00,1.5709,1.5712,1.5709,1.57115,45200000.0
2009-09-21 03:22:00,1.57115,1.5712,1.57095,1.5711,32600000.0
2009-09-21 03:23:00,1.57115,1.5712,1.57075,1.57085,20900000.0
2009-09-21 03:24:00,1.5709,1.57095,1.57065,1.57065,53200000.0
2009-09-21 03:25:00,1.5707,1.571,1.57065,1.5709,62700000.0
2009-09-21 03:26:00,1.5708,1.5708,1.5707,1.5708,12800000.0
2009-09-21 03:27:00,1.57085,1.571,1.57065,1.571,38600000.0
2009-09-21 03:28:00,1.5709,1.5709,1.57045,1.5706,85000000.0
2009-09-21 03:29:00,1.57065,1.57075,1.57065,1.57075,13300000.0
2009-09-21 03:30:00,1.5707,1.57095,1.5707,1.5707,13800000.0
2009-09-21 03:31:00,1.57065,1.57075,1.57065,1.5707,12900000.0
2009-09-21 03:32:00,1.57055,1.57075,1.57055,1.5707,15500000.0
2009-09-21 03:33:00,1.5706,1.57065,1.57045,1.57055,52000000.0
2009-09-21 03:34:00,1.5706,1.5708,1.5705,1.5708,32100000.0
2009-09-21 03:35:00,1.57085,1.57085,1.57075,1.57085,17800000.0
2009-09-21 03:36:00,1.57085,1.571,1.5708,1.57095,33800000.0
2009-09-21 03:37:00,1.571,1.57105,1.57085,1.5709,34000000.0
2009-09-21 03:38:00,1.57085,1.571,1.57075,1.5709,40500000.0
2009-09-21 03:39:00,1.57095,1.57125,1.5708,1.5712,21900000.0
2009-09-21 03:40:00,1.57115,1.5712,1.57095,1.57095,22500000.0
2009-09-21 03:41:00,1.57095,1.5712,1.57095,1.57105,33500000.0
2009-09-21 03:42:00,1.57105,1.57135,1.57095,1.57135,31900000.0
2009-09-21 03:43:00,1.5709,1.57092,1.5709,1.57092,29100000.0
2009-09-21 03:44:00,1.5713,1.57155,1.5713,1.5714,29100000.0
2009-09-21 03:45:00,1.57135,1.57145,1.5712,1.57145,27200000.0
2009-09-21 03:46:00,1.57145,1.5717,1.5708,1.571,86700000.0
2009-09-21 03:47:00,1.5711,1.5716,1.5711,1.5716,27500000.0
2009-09-21 03:48:00,1.5716,1.5719,1.57155,1.57165,58800000.0
2009-09-21 03:49:00,1.5716,1.5719,1.5715,1.5716,59200000.0
2009-09-21 03:50:00,1.57165,1.5719,1.5716,1.5717,38500000.0
2009-09-21 03:51:00,1.5717,1.5718,1.57115,1.57125,48800000.0
2009-09-21 03:52:00,1.5712,1.5712,1.57075,1.57095,51800000.0
2009-09-21 03:53:00,1.57085,1.5709,1.57045,1.5705,38600000.0
2009-09-21 03:54:00,1.57055,1.5714,1.57055,1.5714,52800000.0
2009-09-21 03:55:00,1.5714,1.57145,1.5708,1.57145,40800000.0
2009-09-21 03:56:00,1.5714,1.57155,1.5714,1.57145,43600000.0
2009-09-21 03:57:00,1.57135,1.5718,1.57135,1.57175,61000000.0
2009-09-21 03:58:00,1.57175,1.5719,1.5716,1.5719,54600000.0
2009-09-21 03:59:00,1.57185,1.5723,1.5717,1.57225,111500000.0
2009-09-21 04:00:00,1.5724,1.5724,1.5712,1.57135,120900000.0
2009-09-21 04:01:00,1.5714,1.5716,1.5713,1.5715,57800000.0
2009-09-21 04:02:00,1.57145,1.57165,1.57135,1.5715,51700000.0
2009-09-21 04:03:00,1.5715,1.5717,1.5714,1.5717,85800000.0
2009-09-21 04:04:00,1.57155,1.5717,1.5715,1.57165,28900000.0
2009-09-21 04:05:00,1.5715,1.57175,1.57145,1.57165,19200000.0
2009-09-21 04:06:00,1.57175,1.57185,1.57175,1.5718,8100000.0
2009-09-21 04:07:00,1.57185,1.57195,1.57175,1.57175,35200000.0
2009-09-21 04:08:00,1.57175,1.572,1.57175,1.572,15600000.0
2009-09-21 04:09:00,1.57195,1.57195,1.5718,1.5719,11300000.0
2009-09-21 04:10:00,1.5719,1.572,1.5718,1.5719,24300000.0
2009-09-21 04:11:00,1.57185,1.57195,1.5717,1.57185,41800000.0
2009-09-21 04:12:00,1.57195,1.57215,1.5719,1.57205,17600000.0
2009-09-21 04:13:00,1.572,1.57205,1.5719,1.57205,17700000.0
2009-09-21 04:14:00,1.572,1.57205,1.5718,1.57205,29900000.0
2009-09-21 04:15:00,1.57195,1.57205,1.57175,1.5718,54500000.0
2009-09-21 04:16:00,1.57195,1.572,1.5716,1.57165,47700000.0
2009-09-21 04:17:00,1.5718,1.57215,1.5718,1.572,46000000.0
2009-09-21 04:18:00,1.5721,1.5722,1.572,1.572,19400000.0
2009-09-21 04:19:00,1.572,1.57215,1.572,1.572,32200000.0
2009-09-21 04:20:00,1.572,1.57215,1.5718,1.5721,43500000.0
2009-09-21 04:21:00,1.5721,1.57235,1.5721,1.5723,53100000.0
2009-09-21 04:22:00,1.5723,1.5726,1.5723,1.5726,76300000.0
2009-09-21 04:23:00,1.57265,1.57265,1.57205,1.57215,33700000.0
2009-09-21 04:24:00,1.5722,1.5722,1.5717,1.57175,20900000.0
2009-09-21 04:25:00,1.5718,1.5718,1.5716,1.57165,48200000.0
2009-09-21 04:26:00,1.5717,1.5719,1.5715,1.5715,47300000.0
2009-09-21 04:27:00,1.57145,1.5717,1.57145,1.57155,30600000.0
2009-09-21 04:28:00,1.57155,1.57175,1.57155,1.57165,28000000.0
2009-09-21 04:29:00,1.5716,1.5716,1.5714,1.5714,21800000.0
2009-09-21 04:30:00,1.57155,1.57155,1.57125,1.5713,52900000.0
2009-09-21 04:31:00,1.57084,1.57084,1.57084,1.57084,2600000.0
2009-09-21 04:32:00,1.5713,1.5713,1.5713,1.5713,2600000.0
2009-09-21 04:33:00,1.57135,1.57145,1.57125,1.57135,19900000.0
2009-09-21 04:34:00,1.57135,1.5715,1.57115,1.5715,25600000.0
2009-09-21 04:35:00,1.5715,1.5716,1.5714,1.5715,41300000.0
2009-09-21 04:36:00,1.5715,1.5715,1.5715,1.5715,1600000.0
2009-09-21 04:37:00,1.5715,1.5715,1.57145,1.57145,17600000.0
2009-09-21 04:38:00,1.57135,1.57155,1.5713,1.57145,56000000.0
2009-09-21 04:39:00,1.5715,1.57165,1.57135,1.57145,42500000.0
2009-09-21 04:40:00,1.57145,1.5719,1.5714,1.5719,36400000.0
2009-09-21 04:41:00,1.57195,1.572,1.57185,1.57185,22400000.0
2009-09-21 04:42:00,1.57185,1.5719,1.5717,1.5717,15700000.0
2009-09-21 04:43:00,1.5717,1.57175,1.57165,1.57175,18800000.0
2009-09-21 04:44:00,1.57175,1.57175,1.57175,1.57175,1600000.0
2009-09-21 04:45:00,1.57175,1.5719,1.57175,1.57175,56000000.0
2009-09-21 04:46:00,1.57175,1.5719,1.57155,1.57165,35200000.0
2009-09-21 04:47:00,1.57175,1.57195,1.57145,1.57195,32000000.0
2009-09-21 04:48:00,1.57195,1.57195,1.5716,1.57165,20900000.0
2009-09-21 04:49:00,1.57165,1.57185,1.57155,1.57165,33600000.0
2009-09-21 04:50:00,1.57165,1.57165,1.57165,1.57165,19200000.0
2009-09-21 04:51:00,1.57165,1.57175,1.5716,1.5716,14400000.0
2009-09-21 04:52:00,1.57145,1.5717,1.57145,1.5716,21100000.0
2009-09-21 04:53:00,1.5717,1.5717,1.57135,1.57135,17900000.0
2009-09-21 04:54:00,1.57135,1.57135,1.57135,1.57135,1600000.0
2009-09-21 04:55:00,1.5715,1.57155,1.5714,1.57145,13100000.0
2009-09-21 04:56:00,1.57145,1.57145,1.57135,1.5714,15700000.0
2009-09-21 04:57:00,1.57135,1.57135,1.5713,1.57135,10700000.0
2009-09-21 04:58:00,1.57145,1.57145,1.57115,1.57125,22600000.0
2009-09-21 04:59:00,1.5712,1.5713,1.5711,1.57115,15600000.0
2009-09-21 05:00:00,1.57075,1.57075,1.57074,1.57074,19500000.0
2009-09-21 05:01:00,1.5711,1.5713,1.57105,1.5712,19500000.0
2009-09-21 05:02:00,1.57125,1.57135,1.57125,1.57135,12300000.0
2009-09-21 05:03:00,1.5713,1.57135,1.5713,1.57135,4900000.0
2009-09-21 05:04:00,1.5713,1.5713,1.5713,1.5713,1600000.0
2009-09-21 05:05:00,1.57125,1.5714,1.57125,1.5714,9800000.0
2009-09-21 05:06:00,1.5714,1.5714,1.5711,1.57115,27900000.0
2009-09-21 05:07:00,1.5712,1.5712,1.5711,1.57115,17100000.0
2009-09-21 05:08:00,1.5712,1.5713,1.57115,1.5713,22600000.0
2009-09-21 05:09:00,1.5712,1.5712,1.5712,1.5712,6400000.0
2009-09-21 05:10:00,1.5708,1.5708,1.57078,1.57078,12200000.0
2009-09-21 05:11:00,1.57115,1.57115,1.571,1.5711,12200000.0
2009-09-21 05:12:00,1.57105,1.5713,1.57095,1.5712,32000000.0
2009-09-21 05:13:00,1.5712,1.5712,1.57115,1.57115,4800000.0
2009-09-21 05:14:00,1.5712,1.57145,1.5712,1.57145,12900000.0
2009-09-21 05:15:00,1.5714,1.5714,1.5714,1.5714,1600000.0
2009-09-21 05:16:00,1.57145,1.5715,1.5713,1.5713,25400000.0
2009-09-21 05:17:00,1.5713,1.5714,1.5712,1.5714,11200000.0
2009-09-21 05:18:00,1.5713,1.57145,1.571,1.57145,29400000.0
2009-09-21 05:19:00,1.57155,1.57155,1.57145,1.5715,16700000.0
2009-09-21 05:20:00,1.57165,1.57175,1.57165,1.57165,16700000.0
2009-09-21 05:21:00,1.5716,1.5717,1.5716,1.5717,9900000.0
2009-09-21 05:22:00,1.57175,1.5718,1.57175,1.57175,6400000.0
2009-09-21 05:23:00,1.5718,1.5718,1.5718,1.5718,2700000.0
2009-09-21 05:24:00,1.57175,1.5718,1.57175,1.5718,17600000.0
2009-09-21 05:25:00,1.5717,1.57175,1.5717,1.57175,8000000.0
2009-09-21 05:26:00,1.57185,1.57195,1.57145,1.57155,31300000.0
2009-09-21 05:27:00,1.5715,1.57155,1.57135,1.5714,14500000.0
2009-09-21 05:28:00,1.57145,1.5716,1.57145,1.5716,3200000.0
2009-09-21 05:29:00,1.5716,1.57165,1.5714,1.57145,19400000.0
2009-09-21 05:30:00,1.57145,1.57155,1.57145,1.5715,8100000.0
2009-09-21 05:31:00,1.57145,1.57175,1.57145,1.57165,33500000.0
2009-09-21 05:32:00,1.57175,1.57175,1.5717,1.57175,4800000.0
2009-09-21 05:33:00,1.5717,1.57175,1.57165,1.5717,14600000.0
2009-09-21 05:34:00,1.57165,1.57195,1.5716,1.57195,23400000.0
2009-09-21 05:35:00,1.57195,1.57195,1.5716,1.5718,14600000.0
2009-09-21 05:36:00,1.5719,1.5719,1.5718,1.5719,9700000.0
2009-09-21 05:37:00,1.5718,1.5719,1.57165,1.57175,51000000.0
2009-09-21 05:38:00,1.57122,1.57124,1.57122,1.57123,2700000.0
2009-09-21 05:39:00,1.5717,1.5717,1.5717,1.5717,2700000.0
2009-09-21 05:40:00,1.5717,1.5717,1.5713,1.57145,110400000.0
2009-09-21 05:41:00,1.57145,1.5715,1.5712,1.57145,54700000.0
2009-09-21 05:42:00,1.5715,1.57155,1.57145,1.57155,8200000.0
2009-09-21 05:43:00,1.57145,1.5715,1.5714,1.5714,4800000.0
2009-09-21 05:44:00,1.5714,1.5715,1.5714,1.5714,7500000.0
2009-09-21 05:45:00,1.57099,1.57101,1.57099,1.57101,8300000.0
2009-09-21 05:46:00,1.57099,1.57099,1.57098,1.57098,8300000.0
2009-09-21 05:47:00,1.57096,1.57097,1.57096,1.57097,8300000.0
2009-09-21 05:48:00,1.5714,1.5714,1.57125,1.57125,8300000.0
2009-09-21 05:49:00,1.57125,1.5714,1.571,1.5714,49700000.0
2009-09-21 05:50:00,1.57135,1.5716,1.571,1.57115,45200000.0
2009-09-21 05:51:00,1.57115,1.57135,1.57115,1.57135,23500000.0
2009-09-21 05:52:00,1.57135,1.5716,1.57125,1.57135,31600000.0
2009-09-21 05:53:00,1.57145,1.5716,1.57125,1.5716,33200000.0
2009-09-21 05:54:00,1.57155,1.57165,1.57155,1.57155,50600000.0
2009-09-21 05:55:00,1.57155,1.57165,1.57155,1.57155,24500000.0
2009-09-21 05:56:00,1.5716,1.57165,1.57155,1.5716,24500000.0
2009-09-21 05:57:00,1.57165,1.57165,1.57155,1.5716,27600000.0
2009-09-21 05:58:00,1.5716,1.5716,1.57115,1.57135,53600000.0
2009-09-21 05:59:00,1.5712,1.57135,1.5712,1.5713,29300000.0
2009-09-21 06:00:00,1.57135,1.57145,1.5713,1.5714,49300000.0
2009-09-21 06:01:00,1.5714,1.5716,1.57135,1.5716,48300000.0
2009-09-21 06:02:00,1.5716,1.57185,1.5715,1.57165,96600000.0
2009-09-21 06:03:00,1.57165,1.5717,1.57165,1.5717,6600000.0
2009-09-21 06:04:00,1.5718,1.57185,1.5718,1.5718,9100000.0
2009-09-21 06:05:00,1.57185,1.5719,1.57175,1.5718,67300000.0
2009-09-21 06:06:00,1.5718,1.5721,1.5715,1.5715,65700000.0
2009-09-21 06:07:00,1.5715,1.5716,1.57145,1.5715,27600000.0
2009-09-21 06:08:00,1.5715,1.57155,1.57135,1.5715,28400000.0
2009-09-21 06:09:00,1.5716,1.57185,1.57155,1.57165,67100000.0
2009-09-21 06:10:00,1.57165,1.57185,1.57155,1.57175,99600000.0
2009-09-21 06:11:00,1.57165,1.5718,1.57165,1.57165,19400000.0
2009-09-21 06:12:00,1.5717,1.5718,1.57155,1.5717,31300000.0
2009-09-21 06:13:00,1.57175,1.57175,1.57155,1.57175,67500000.0
2009-09-21 06:14:00,1.5717,1.57175,1.5717,1.57175,14400000.0
2009-09-21 06:15:00,1.57175,1.5718,1.57155,1.57175,48100000.0
2009-09-21 06:16:00,1.57175,1.57195,1.5716,1.5719,91300000.0
2009-09-21 06:17:00,1.5719,1.5719,1.5719,1.5719,1600000.0
2009-09-21 06:18:00,1.5718,1.5719,1.57155,1.57185,54700000.0
2009-09-21 06:19:00,1.5718,1.57195,1.5718,1.57195,24300000.0
2009-09-21 06:20:00,1.572,1.572,1.5718,1.5719,32200000.0
2009-09-21 06:21:00,1.57195,1.5722,1.5719,1.57195,39700000.0
2009-09-21 06:22:00,1.5721,1.5721,1.5718,1.57185,48500000.0
2009-09-21 06:23:00,1.57175,1.5718,1.5715,1.5715,29600000.0
2009-09-21 06:24:00,1.57155,1.5718,1.57155,1.5718,53900000.0
2009-09-21 06:25:00,1.5718,1.5718,1.57175,1.57175,14400000.0
2009-09-21 06:26:00,1.57175,1.572,1.57175,1.57185,31700000.0
2009-09-21 06:27:00,1.5718,1.5718,1.5718,1.5718,1700000.0
2009-09-21 06:28:00,1.5718,1.5718,1.5718,1.5718,27300000.0
2009-09-21 06:29:00,1.5718,1.57195,1.5718,1.57195,30500000.0
2009-09-21 06:30:00,1.57195,1.57195,1.5719,1.5719,9600000.0
2009-09-21 06:31:00,1.5718,1.57185,1.57175,1.57175,22900000.0
2009-09-21 06:32:00,1.57175,1.57175,1.5716,1.5716,6400000.0
2009-09-21 06:33:00,1.57157,1.57157,1.57154,1.57154,8100000.0
2009-09-21 06:34:00,1.57155,1.5716,1.5714,1.5714,8100000.0
2009-09-21 06:35:00,1.5713,1.5714,1.5711,1.5714,33600000.0
2009-09-21 06:36:00,1.5714,1.57175,1.57135,1.5714,64600000.0
2009-09-21 06:37:00,1.5714,1.5714,1.5712,1.5714,36900000.0
2009-09-21 06:38:00,1.5714,1.5716,1.5714,1.5716,27800000.0
2009-09-21 06:39:00,1.57165,1.57175,1.5715,1.5715,45900000.0
2009-09-21 06:40:00,1.57155,1.57165,1.57155,1.5716,5800000.0
2009-09-21 06:41:00,1.57165,1.57175,1.57135,1.57145,48600000.0
2009-09-21 06:42:00,1.57145,1.57145,1.5713,1.5713,54800000.0
2009-09-21 06:43:00,1.57135,1.57135,1.57115,1.57125,14600000.0
2009-09-21 06:44:00,1.5712,1.5713,1.5712,1.5712,38800000.0
2009-09-21 06:45:00,1.57125,1.5713,1.57125,1.5713,8000000.0
2009-09-21 06:46:00,1.5713,1.5715,1.57125,1.57145,13900000.0
2009-09-21 06:47:00,1.57155,1.57155,1.57155,1.57155,3200000.0
2009-09-21 06:48:00,1.5715,1.5718,1.5715,1.5718,20500000.0
2009-09-21 06:49:00,1.57185,1.572,1.5718,1.5718,9600000.0
2009-09-21 06:50:00,1.57175,1.5718,1.5715,1.5715,56900000.0
2009-09-21 06:51:00,1.5714,1.5714,1.5712,1.5713,41000000.0
2009-09-21 06:52:00,1.5713,1.5713,1.57125,1.57125,2600000.0
2009-09-21 06:53:00,1.5713,1.5713,1.5713,1.5713,1700000.0
2009-09-21 06:54:00,1.5713,1.5713,1.57125,1.57125,9100000.0
2009-09-21 06:55:00,1.57115,1.57115,1.5711,1.5711,5000000.0
2009-09-21 06:56:00,1.57115,1.57125,1.57115,1.57125,4900000.0
2009-09-21 06:57:00,1.57125,1.57125,1.57115,1.5712,25400000.0
2009-09-21 06:58:00,1.5712,1.5712,1.5712,1.5712,3200000.0
2009-09-21 06:59:00,1.5711,1.5711,1.57105,1.5711,6600000.0
2009-09-21 07:00:00,1.57115,1.5712,1.57105,1.57115,26300000.0
2009-09-21 07:01:00,1.57115,1.57115,1.57115,1.57115,1600000.0
2009-09-21 07:02:00,1.57115,1.57115,1.57115,1.57115,3200000.0
2009-09-21 07:03:00,1.5711,1.5711,1.57095,1.57095,13000000.0
2009-09-21 07:04:00,1.5709,1.5709,1.5708,1.5708,3300000.0
2009-09-21 07:05:00,1.57075,1.5709,1.5707,1.5709,8300000.0
2009-09-21 07:06:00,1.5709,1.57095,1.57055,1.57055,148500000.0
2009-09-21 07:07:00,1.57055,1.57085,1.57055,1.57055,97300000.0
2009-09-21 07:08:00,1.57055,1.5707,1.57055,1.5707,191600000.0
2009-09-21 07:09:00,1.57075,1.57145,1.57075,1.5713,88000000.0
2009-09-21 07:10:00,1.57135,1.57195,1.5711,1.5718,126700000.0
2009-09-21 07:11:00,1.57195,1.57265,1.5716,1.5726,113200000.0
2009-09-21 07:12:00,1.57255,1.57275,1.57245,1.5725,76100000.0
2009-09-21 07:13:00,1.5725,1.57265,1.57235,1.57235,84900000.0
2009-09-21 07:14:00,1.5724,1.5725,1.572,1.57235,99900000.0
2009-09-21 07:15:00,1.5723,1.5725,1.57195,1.57195,80500000.0
2009-09-21 07:16:00,1.57205,1.5728,1.572,1.5727,55700000.0
2009-09-21 07:17:00,1.57275,1.57275,1.57235,1.57265,64600000.0
2009-09-21 07:18:00,1.5726,1.57275,1.57235,1.5726,79100000.0
2009-09-21 07:19:00,1.57255,1.5728,1.5724,1.5727,74400000.0
2009-09-21 07:20:00,1.5727,1.5728,1.57255,1.5726,42200000.0
2009-09-21 07:21:00,1.57265,1.57265,1.5721,1.57215,86200000.0
2009-09-21 07:22:00,1.57215,1.573,1.57215,1.57295,93100000.0
2009-09-21 07:23:00,1.57305,1.5731,1.57265,1.57265,93500000.0
2009-09-21 07:24:00,1.5727,1.573,1.57265,1.573,34700000.0
2009-09-21 07:25:00,1.573,1.5731,1.57295,1.57295,64300000.0
2009-09-21 07:26:00,1.57295,1.57305,1.5728,1.5729,43000000.0
2009-09-21 07:27:00,1.5728,1.57295,1.5724,1.5726,81800000.0
2009-09-21 07:28:00,1.57245,1.5726,1.57245,1.57245,60900000.0
2009-09-21 07:29:00,1.5726,1.5727,1.57245,1.5727,33700000.0
2009-09-21 07:30:00,1.5728,1.5728,1.5728,1.5728,1600000.0
2009-09-21 07:31:00,1.57285,1.5729,1.5722,1.57235,47300000.0
2009-09-21 07:32:00,1.5724,1.5724,1.572,1.5721,94500000.0
2009-09-21 07:33:00,1.5721,1.5721,1.57175,1.57175,48000000.0
2009-09-21 07:34:00,1.5718,1.5719,1.5718,1.57185,16000000.0
2009-09-21 07:35:00,1.5719,1.5719,1.57185,1.57185,3200000.0
2009-09-21 07:36:00,1.57185,1.57205,1.57185,1.57185,24000000.0
2009-09-21 07:37:00,1.57195,1.57195,1.57195,1.57195,1600000.0
2009-09-21 07:38:00,1.57185,1.57185,1.57155,1.57155,19200000.0
2009-09-21 07:39:00,1.5716,1.5716,1.5714,1.57145,11200000.0
2009-09-21 07:40:00,1.5716,1.57275,1.5711,1.57275,76800000.0
2009-09-21 07:41:00,1.57265,1.57275,1.57215,1.57265,40100000.0
2009-09-21 07:42:00,1.5726,1.5729,1.5726,1.5729,40200000.0
2009-09-21 07:43:00,1.5729,1.5731,1.5726,1.573,43300000.0
2009-09-21 07:44:00,1.57295,1.573,1.57255,1.5728,57100000.0
2009-09-21 07:45:00,1.57275,1.5728,1.57255,1.57255,29200000.0
2009-09-21 07:46:00,1.57255,1.5726,1.5724,1.57245,42400000.0
2009-09-21 07:47:00,1.57245,1.57255,1.57245,1.57255,11200000.0
2009-09-21 07:48:00,1.57255,1.57285,1.57245,1.5727,58600000.0
2009-09-21 07:49:00,1.57275,1.57285,1.57235,1.57235,59000000.0
2009-09-21 07:50:00,1.5723,1.57265,1.5722,1.5726,125900000.0
2009-09-21 07:51:00,1.5726,1.5726,1.57245,1.57255,41600000.0
2009-09-21 07:52:00,1.5726,1.5727,1.5726,1.57265,27900000.0
2009-09-21 07:53:00,1.57265,1.57265,1.5709,1.5709,72500000.0
2009-09-21 07:54:00,1.57095,1.57185,1.57085,1.5717,43000000.0
2009-09-21 07:55:00,1.57155,1.5722,1.57155,1.57195,70900000.0
2009-09-21 07:56:00,1.572,1.57225,1.5718,1.5722,80500000.0
2009-09-21 07:57:00,1.5722,1.57235,1.5721,1.57215,37000000.0
2009-09-21 07:58:00,1.5721,1.5726,1.572,1.5725,75800000.0
2009-09-21 07:59:00,1.5725,1.5725,1.5723,1.5725,42500000.0
2009-09-21 08:00:00,1.57255,1.57285,1.57235,1.57275,73500000.0
2009-09-21 08:01:00,1.57275,1.57285,1.5722,1.5725,44600000.0
2009-09-21 08:02:00,1.5724,1.57265,1.5717,1.572,80800000.0
2009-09-21 08:03:00,1.57205,1.57235,1.5719,1.57225,51300000.0
2009-09-21 08:04:00,1.57225,1.5727,1.57175,1.5723,111700000.0
2009-09-21 08:05:00,1.5723,1.5725,1.5717,1.5717,85500000.0
2009-09-21 08:06:00,1.5718,1.57185,1.5716,1.5717,36300000.0
2009-09-21 08:07:00,1.57155,1.5721,1.5714,1.5721,85700000.0
2009-09-21 08:08:00,1.57205,1.57205,1.57185,1.57195,35200000.0
2009-09-21 08:09:00,1.5719,1.5726,1.5714,1.57235,100600000.0
2009-09-21 08:10:00,1.5724,1.5735,1.5724,1.5732,124900000.0
2009-09-21 08:11:00,1.5734,1.5736,1.5729,1.5731,178800000.0
2009-09-21 08:12:00,1.5732,1.5737,1.57315,1.57335,41400000.0
2009-09-21 08:13:00,1.57345,1.5736,1.5733,1.5736,63200000.0
2009-09-21 08:14:00,1.57365,1.57365,1.57315,1.5733,39400000.0
2009-09-21 08:15:00,1.5733,1.5756,1.57325,1.5755,159500000.0
2009-09-21 08:16:00,1.5755,1.57645,1.57525,1.5764,207000000.0
2009-09-21 08:17:00,1.5763,1.5765,1.57575,1.576,159800000.0
2009-09-21 08:18:00,1.57605,1.57615,1.57525,1.57535,122800000.0
2009-09-21 08:19:00,1.57535,1.5758,1.57425,1.57425,128400000.0
2009-09-21 08:20:00,1.57425,1.57455,1.57385,1.57385,111200000.0
2009-09-21 08:21:00,1.57385,1.57505,1.57385,1.57495,103900000.0
2009-09-21 08:22:00,1.575,1.57525,1.57465,1.57515,118800000.0
2009-09-21 08:23:00,1.5751,1.57515,1.5747,1.57485,115500000.0
2009-09-21 08:24:00,1.57495,1.57495,1.57405,1.57425,78500000.0
2009-09-21 08:25:00,1.57415,1.5747,1.57415,1.5745,70700000.0
2009-09-21 08:26:00,1.57455,1.5747,1.5742,1.5745,109200000.0
2009-09-21 08:27:00,1.5745,1.5745,1.57395,1.57405,138600000.0
2009-09-21 08:28:00,1.57405,1.57475,1.57375,1.5747,189600000.0
2009-09-21 08:29:00,1.5747,1.57495,1.5746,1.57495,109400000.0
2009-09-21 08:30:00,1.57495,1.57525,1.5749,1.5752,71700000.0
2009-09-21 08:31:00,1.57525,1.5753,1.57495,1.5752,90000000.0
2009-09-21 08:32:00,1.57535,1.57535,1.5747,1.57495,92000000.0
2009-09-21 08:33:00,1.57495,1.57515,1.57435,1.5745,156700000.0
2009-09-21 08:34:00,1.57445,1.57525,1.5743,1.57475,138100000.0
2009-09-21 08:35:00,1.5747,1.5758,1.5747,1.57505,123400000.0
2009-09-21 08:36:00,1.5751,1.57545,1.57435,1.57435,173500000.0
2009-09-21 08:37:00,1.5745,1.5751,1.57415,1.5742,199300000.0
2009-09-21 08:38:00,1.57425,1.57455,1.5739,1.57455,198400000.0
2009-09-21 08:39:00,1.57445,1.5748,1.5737,1.57445,476800000.0
2009-09-21 08:40:00,1.57445,1.57495,1.57435,1.57495,238500000.0
2009-09-21 08:41:00,1.5751,1.57555,1.5747,1.5751,239800000.0
2009-09-21 08:42:00,1.57475,1.5754,1.57475,1.5751,225200000.0
2009-09-21 08:43:00,1.57505,1.5752,1.5749,1.57505,199800000.0
2009-09-21 08:44:00,1.5751,1.5752,1.575,1.57515,39000000.0
2009-09-21 08:45:00,1.57515,1.5753,1.5749,1.5751,129300000.0
2009-09-21 08:46:00,1.5752,1.57565,1.5751,1.57555,85300000.0
2009-09-21 08:47:00,1.57555,1.5758,1.57545,1.5758,47000000.0
2009-09-21 08:48:00,1.5759,1.576,1.5754,1.5758,85800000.0
2009-09-21 08:49:00,1.5758,1.57595,1.5749,1.57555,122900000.0
2009-09-21 08:50:00,1.5756,1.5762,1.575,1.575,244000000.0
2009-09-21 08:51:00,1.575,1.575,1.57425,1.57455,130300000.0
2009-09-21 08:52:00,1.57455,1.57455,1.57415,1.5744,68700000.0
2009-09-21 08:53:00,1.57445,1.57455,1.57415,1.57425,79500000.0
2009-09-21 08:54:00,1.57425,1.57425,1.5737,1.57405,136600000.0
2009-09-21 08:55:00,1.57405,1.57495,1.5738,1.57485,163300000.0
2009-09-21 08:56:00,1.57485,1.57505,1.57465,1.57485,90800000.0
2009-09-21 08:57:00,1.57495,1.57525,1.5746,1.5747,65000000.0
2009-09-21 08:58:00,1.5747,1.57495,1.5742,1.5742,155200000.0
2009-09-21 08:59:00,1.5742,1.57475,1.57415,1.5743,86500000.0
2009-09-21 09:00:00,1.57435,1.5747,1.574,1.5745,137700000.0
2009-09-21 09:01:00,1.57445,1.575,1.57415,1.5748,161000000.0
2009-09-21 09:02:00,1.57475,1.57495,1.57465,1.57495,95700000.0
2009-09-21 09:03:00,1.5749,1.5751,1.57445,1.57485,239000000.0
2009-09-21 09:04:00,1.57485,1.575,1.57475,1.57485,170300000.0
2009-09-21 09:05:00,1.5749,1.57575,1.57485,1.57555,206800000.0
2009-09-21 09:06:00,1.57555,1.5758,1.5751,1.5755,120500000.0
2009-09-21 09:07:00,1.5755,1.5757,1.57545,1.5755,137600000.0
2009-09-21 09:08:00,1.5755,1.5756,1.57525,1.57555,109400000.0
2009-09-21 09:09:00,1.57555,1.5757,1.57495,1.5751,146500000.0
2009-09-21 09:10:00,1.57515,1.57525,1.5741,1.5742,130800000.0
2009-09-21 09:11:00,1.5743,1.5748,1.57425,1.57455,133300000.0
2009-09-21 09:12:00,1.57475,1.57475,1.5743,1.5743,154300000.0
2009-09-21 09:13:00,1.57425,1.5745,1.57415,1.5742,98500000.0
2009-09-21 09:14:00,1.5742,1.57455,1.5742,1.5744,118300000.0
2009-09-21 09:15:00,1.57435,1.57465,1.5742,1.57465,124200000.0
2009-09-21 09:16:00,1.57465,1.57475,1.57445,1.5746,66300000.0
2009-09-21 09:17:00,1.5746,1.575,1.5746,1.57485,44900000.0
2009-09-21 09:18:00,1.57485,1.575,1.57435,1.57455,73200000.0
2009-09-21 09:19:00,1.5745,1.5746,1.57435,1.57445,153300000.0
2009-09-21 09:20:00,1.5745,1.57455,1.5744,1.57445,144000000.0
2009-09-21 09:21:00,1.57445,1.5746,1.57425,1.57445,58900000.0
2009-09-21 09:22:00,1.57435,1.57485,1.57435,1.57485,88500000.0
2009-09-21 09:23:00,1.57485,1.57495,1.57445,1.5748,150200000.0
2009-09-21 09:24:00,1.57455,1.5747,1.57435,1.5744,142300000.0
2009-09-21 09:25:00,1.57435,1.57495,1.5742,1.5747,124200000.0
2009-09-21 09:26:00,1.5746,1.57495,1.57445,1.57485,125400000.0
2009-09-21 09:27:00,1.57495,1.57525,1.5747,1.57485,140500000.0
2009-09-21 09:28:00,1.57495,1.5751,1.57485,1.5751,99200000.0
2009-09-21 09:29:00,1.5751,1.5751,1.57465,1.575,192700000.0
2009-09-21 09:30:00,1.57515,1.5756,1.575,1.57525,81200000.0
2009-09-21 09:31:00,1.5753,1.5758,1.5753,1.57575,68800000.0
2009-09-21 09:32:00,1.57585,1.57605,1.5753,1.5755,97700000.0
2009-09-21 09:33:00,1.5755,1.5757,1.5753,1.5756,70400000.0
2009-09-21 09:34:00,1.57555,1.57605,1.5755,1.57605,58200000.0
2009-09-21 09:35:00,1.5761,1.5761,1.57585,1.57585,44000000.0
2009-09-21 09:36:00,1.57585,1.5762,1.5752,1.57525,98400000.0
2009-09-21 09:37:00,1.5753,1.5756,1.5749,1.5752,100200000.0
2009-09-21 09:38:00,1.5752,1.5753,1.57405,1.57425,126200000.0
2009-09-21 09:39:00,1.57425,1.5746,1.5742,1.5743,158600000.0
2009-09-21 09:40:00,1.57445,1.5748,1.5743,1.5744,126800000.0
2009-09-21 09:41:00,1.57445,1.57475,1.57425,1.57465,108000000.0
2009-09-21 09:42:00,1.5747,1.57475,1.5742,1.5742,51400000.0
2009-09-21 09:43:00,1.57405,1.57455,1.5739,1.5744,89000000.0
2009-09-21 09:44:00,1.5744,1.57475,1.57425,1.5743,129400000.0
2009-09-21 09:45:00,1.57435,1.57455,1.57425,1.57425,81600000.0
2009-09-21 09:46:00,1.57425,1.57445,1.57405,1.5744,86100000.0
2009-09-21 09:47:00,1.57425,1.5744,1.57425,1.5744,47200000.0
2009-09-21 09:48:00,1.57445,1.5749,1.5741,1.5749,113600000.0
2009-09-21 09:49:00,1.57485,1.5751,1.57445,1.57445,107200000.0
2009-09-21 09:50:00,1.57445,1.5746,1.57445,1.57445,50400000.0
2009-09-21 09:51:00,1.57455,1.5746,1.57445,1.5745,20800000.0
2009-09-21 09:52:00,1.57445,1.5745,1.57445,1.57445,12200000.0
2009-09-21 09:53:00,1.5746,1.5748,1.57455,1.5747,64800000.0
2009-09-21 09:54:00,1.57475,1.57475,1.5745,1.5746,31200000.0
2009-09-21 09:55:00,1.57455,1.5749,1.5741,1.5748,90000000.0
2009-09-21 09:56:00,1.57485,1.575,1.5745,1.57455,133800000.0
2009-09-21 09:57:00,1.5746,1.57465,1.5743,1.57465,235400000.0
2009-09-21 09:58:00,1.57465,1.57465,1.5743,1.5744,113000000.0
2009-09-21 09:59:00,1.5744,1.57505,1.5744,1.57505,95800000.0
2009-09-21 10:00:00,1.57505,1.57505,1.5747,1.57475,105800000.0
2009-09-21 10:01:00,1.5748,1.57495,1.5748,1.5749,67200000.0
2009-09-21 10:02:00,1.57505,1.57505,1.5743,1.5745,167200000.0
2009-09-21 10:03:00,1.57445,1.5749,1.5744,1.57455,124600000.0
2009-09-21 10:04:00,1.57465,1.5748,1.57415,1.57415,152800000.0
2009-09-21 10:05:00,1.5742,1.5746,1.57405,1.57425,142000000.0
2009-09-21 10:06:00,1.5742,1.5745,1.574,1.57405,136400000.0
2009-09-21 10:07:00,1.5739,1.57405,1.5735,1.5738,210900000.0
2009-09-21 10:08:00,1.5739,1.5741,1.57375,1.5739,97400000.0
2009-09-21 10:09:00,1.5739,1.5743,1.5738,1.57415,89200000.0
2009-09-21 10:10:00,1.57415,1.57415,1.5738,1.5741,190600000.0
2009-09-21 10:11:00,1.57405,1.5744,1.57405,1.5742,106000000.0
2009-09-21 10:12:00,1.57425,1.5748,1.57415,1.57455,90300000.0
2009-09-21 10:13:00,1.57455,1.5747,1.57445,1.57445,86600000.0
2009-09-21 10:14:00,1.57455,1.57465,1.57425,1.5746,71200000.0
2009-09-21 10:15:00,1.57465,1.57465,1.5745,1.57455,65300000.0
2009-09-21 10:16:00,1.5746,1.57495,1.5744,1.5749,86900000.0
2009-09-21 10:17:00,1.5749,1.575,1.5748,1.57485,72400000.0
2009-09-21 10:18:00,1.5749,1.575,1.57475,1.575,76600000.0
2009-09-21 10:19:00,1.57505,1.57505,1.5748,1.5748,40000000.0
2009-09-21 10:20:00,1.5749,1.5752,1.5748,1.5752,66600000.0
2009-09-21 10:21:00,1.5752,1.57565,1.5752,1.57565,41600000.0
2009-09-21 10:22:00,1.5758,1.57585,1.5753,1.5757,64400000.0
2009-09-21 10:23:00,1.5758,1.57595,1.5754,1.57565,67200000.0
2009-09-21 10:24:00,1.57575,1.5762,1.5756,1.5759,96000000.0
2009-09-21 10:25:00,1.5759,1.57595,1.57545,1.57585,69800000.0
2009-09-21 10:26:00,1.5758,1.576,1.57565,1.57595,30400000.0
2009-09-21 10:27:00,1.57595,1.57625,1.5756,1.57615,55200000.0
2009-09-21 10:28:00,1.5762,1.5767,1.576,1.57605,83599998.0
2009-09-21 10:29:00,1.57605,1.57605,1.57595,1.576,34400000.0
2009-09-21 10:30:00,1.5761,1.5761,1.57555,1.57565,81800000.0
2009-09-21 10:31:00,1.57565,1.57595,1.57565,1.5759,125500000.0
2009-09-21 10:32:00,1.57585,1.57615,1.57575,1.576,279000000.0
2009-09-21 10:33:00,1.57595,1.576,1.5757,1.57585,271100000.0
2009-09-21 10:34:00,1.57585,1.57585,1.5756,1.5756,157200000.0
2009-09-21 10:35:00,1.5756,1.5758,1.57555,1.57555,89300000.0
2009-09-21 10:36:00,1.5756,1.57595,1.57555,1.57595,75900000.0
2009-09-21 10:37:00,1.576,1.5762,1.5756,1.57575,80600000.0
2009-09-21 10:38:00,1.57575,1.57585,1.5757,1.57575,51300000.0
2009-09-21 10:39:00,1.57575,1.57575,1.575,1.57525,110100000.0
2009-09-21 10:40:00,1.57515,1.57535,1.5748,1.5753,77300000.0
2009-09-21 10:41:00,1.5754,1.5755,1.5752,1.57545,59000000.0
2009-09-21 10:42:00,1.57545,1.57565,1.5754,1.57555,66200000.0
2009-09-21 10:43:00,1.57555,1.57555,1.57515,1.5754,146900000.0
2009-09-21 10:44:00,1.57545,1.57545,1.5752,1.5754,142900000.0
2009-09-21 10:45:00,1.5754,1.5759,1.57525,1.5757,151100000.0
2009-09-21 10:46:00,1.5756,1.57605,1.57555,1.5759,39300000.0
2009-09-21 10:47:00,1.5759,1.57605,1.57585,1.57595,27200000.0
2009-09-21 10:48:00,1.57595,1.57595,1.57575,1.57575,11200000.0
2009-09-21 10:49:00,1.57585,1.57585,1.57585,1.57585,1600000.0
2009-09-21 10:50:00,1.57585,1.57605,1.57585,1.57585,22400000.0
2009-09-21 10:51:00,1.57585,1.57605,1.57575,1.57595,33600000.0
2009-09-21 10:52:00,1.57595,1.57645,1.5756,1.57645,104100000.0
2009-09-21 10:53:00,1.5764,1.5767,1.57635,1.5766,194100000.0
2009-09-21 10:54:00,1.57655,1.5768,1.5762,1.5766,163000000.0
2009-09-21 10:55:00,1.57665,1.577,1.5765,1.57695,107500000.0
2009-09-21 10:56:00,1.57695,1.57715,1.5769,1.57695,106800000.0
2009-09-21 10:57:00,1.577,1.5772,1.57685,1.577,131700000.0
2009-09-21 10:58:00,1.57695,1.5772,1.5769,1.5769,61400000.0
2009-09-21 10:59:00,1.57695,1.5772,1.57685,1.5769,102400000.0
2009-09-21 11:00:00,1.57695,1.57765,1.57665,1.5774,155000000.0
2009-09-21 11:01:00,1.57745,1.57745,1.5773,1.5773,46400000.0
2009-09-21 11:02:00,1.5773,1.5774,1.5771,1.57715,97300000.0
2009-09-21 11:03:00,1.57715,1.57715,1.577,1.57705,37500000.0
2009-09-21 11:04:00,1.57705,1.57725,1.57705,1.57705,87900000.0
2009-09-21 11:05:00,1.57705,1.5771,1.57705,1.57705,58400000.0
2009-09-21 11:06:00,1.57705,1.57715,1.57705,1.5771,68100000.0
2009-09-21 11:07:00,1.5771,1.5776,1.57705,1.57745,71500000.0
2009-09-21 11:08:00,1.57745,1.57815,1.57735,1.5779,162300000.0
2009-09-21 11:09:00,1.578,1.5781,1.57795,1.57805,25000000.0
2009-09-21 11:10:00,1.57825,1.57825,1.57785,1.578,137000000.0
2009-09-21 11:11:00,1.578,1.57905,1.578,1.57855,227600000.0
2009-09-21 11:12:00,1.5785,1.57865,1.57835,1.5785,146500000.0
2009-09-21 11:13:00,1.5785,1.57865,1.57835,1.57865,72800000.0
2009-09-21 11:14:00,1.57865,1.57865,1.57815,1.57825,78700000.0
2009-09-21 11:15:00,1.57835,1.57845,1.57815,1.57815,60100000.0
2009-09-21 11:16:00,1.5782,1.57855,1.57815,1.5785,77400000.0
2009-09-21 11:17:00,1.5785,1.57885,1.5784,1.57845,134600000.0
2009-09-21 11:18:00,1.57845,1.5787,1.57835,1.57845,85600000.0
2009-09-21 11:19:00,1.5786,1.57885,1.5786,1.57875,67300000.0
2009-09-21 11:20:00,1.5787,1.5788,1.57845,1.5787,138000000.0
2009-09-21 11:21:00,1.57875,1.57935,1.5786,1.5789,114400000.0
2009-09-21 11:22:00,1.57895,1.58045,1.5787,1.58,105000000.0
2009-09-21 11:23:00,1.58,1.58005,1.5798,1.58005,156200000.0
2009-09-21 11:24:00,1.5799,1.5803,1.5797,1.57995,181200000.0
2009-09-21 11:25:00,1.57995,1.58,1.5797,1.57985,108400000.0
2009-09-21 11:26:00,1.57985,1.57985,1.5795,1.57975,110500000.0
2009-09-21 11:27:00,1.5797,1.57985,1.5794,1.57975,211700000.0
2009-09-21 11:28:00,1.57975,1.57975,1.5793,1.5793,202800000.0
2009-09-21 11:29:00,1.57925,1.5796,1.57915,1.5793,118800000.0
2009-09-21 11:30:00,1.5793,1.5795,1.57895,1.57915,73900000.0
2009-09-21 11:31:00,1.5792,1.5792,1.579,1.579,69000000.0
2009-09-21 11:32:00,1.57905,1.5792,1.5788,1.57885,96600000.0
2009-09-21 11:33:00,1.5789,1.5789,1.5787,1.57875,100500000.0
2009-09-21 11:34:00,1.5788,1.5789,1.57835,1.57835,91500000.0
2009-09-21 11:35:00,1.5784,1.57875,1.5784,1.5786,38200000.0
2009-09-21 11:36:00,1.5787,1.57905,1.5787,1.57895,62400000.0
2009-09-21 11:37:00,1.57905,1.5791,1.57885,1.57885,70500000.0
2009-09-21 11:38:00,1.57885,1.57885,1.57875,1.5788,94100000.0
2009-09-21 11:39:00,1.57885,1.57935,1.57875,1.57935,167200000.0
2009-09-21 11:40:00,1.5794,1.5797,1.5792,1.5797,81200000.0
2009-09-21 11:41:00,1.5797,1.57985,1.5793,1.5795,132100000.0
2009-09-21 11:42:00,1.5796,1.58,1.5793,1.57945,108400000.0
2009-09-21 11:43:00,1.57955,1.5798,1.5795,1.57955,45400000.0
2009-09-21 11:44:00,1.5796,1.58005,1.57935,1.5795,96700000.0
2009-09-21 11:45:00,1.57945,1.5795,1.5791,1.57915,68000000.0
2009-09-21 11:46:00,1.5791,1.5791,1.5789,1.5789,40300000.0
2009-09-21 11:47:00,1.579,1.57905,1.57865,1.5788,104200000.0
2009-09-21 11:48:00,1.5788,1.57895,1.57865,1.5789,60900000.0
2009-09-21 11:49:00,1.5789,1.5791,1.57885,1.57885,44500000.0
2009-09-21 11:50:00,1.5788,1.57915,1.5788,1.57905,64800000.0
2009-09-21 11:51:00,1.5791,1.57955,1.57885,1.57945,93000000.0
2009-09-21 11:52:00,1.57945,1.57965,1.579,1.57925,79600000.0
2009-09-21 11:53:00,1.57935,1.5797,1.57925,1.5797,66300000.0
2009-09-21 11:54:00,1.5796,1.5798,1.5796,1.57975,62400000.0
2009-09-21 11:55:00,1.57975,1.5807,1.57975,1.5807,342000000.0
2009-09-21 11:56:00,1.5807,1.58075,1.57955,1.5797,401300000.0
2009-09-21 11:57:00,1.5796,1.5797,1.57945,1.5797,140000000.0
2009-09-21 11:58:00,1.5796,1.57965,1.57955,1.5796,26400000.0
2009-09-21 11:59:00,1.5796,1.5797,1.57945,1.57965,79500000.0
2009-09-21 12:00:00,1.5797,1.5799,1.5797,1.57975,37300000.0
2009-09-21 12:01:00,1.5797,1.57975,1.5794,1.57945,42500000.0
2009-09-21 12:02:00,1.5794,1.5796,1.5782,1.57855,107200000.0
2009-09-21 12:03:00,1.5785,1.5787,1.57825,1.5786,33800000.0
2009-09-21 12:04:00,1.57865,1.57895,1.57845,1.5788,54500000.0
2009-09-21 12:05:00,1.5788,1.57915,1.57865,1.579,95800000.0
2009-09-21 12:06:00,1.57905,1.57925,1.57885,1.57885,84400000.0
2009-09-21 12:07:00,1.57885,1.57925,1.57885,1.57905,78200000.0
2009-09-21 12:08:00,1.57905,1.5793,1.5789,1.5792,57100000.0
2009-09-21 12:09:00,1.5792,1.57925,1.57915,1.5792,14600000.0
2009-09-21 12:10:00,1.57915,1.5793,1.5789,1.5793,132700000.0
2009-09-21 12:11:00,1.5793,1.57945,1.5791,1.5793,104200000.0
2009-09-21 12:12:00,1.57935,1.57985,1.5793,1.5793,159400000.0
2009-09-21 12:13:00,1.57935,1.57945,1.5791,1.57915,45800000.0
2009-09-21 12:14:00,1.57895,1.57915,1.5789,1.57895,66400000.0
2009-09-21 12:15:00,1.5789,1.579,1.5788,1.5789,67300000.0
2009-09-21 12:16:00,1.5788,1.57925,1.5788,1.579,40200000.0
2009-09-21 12:17:00,1.579,1.57955,1.579,1.5793,76200000.0
2009-09-21 12:18:00,1.5793,1.5797,1.5793,1.5797,34200000.0
2009-09-21 12:19:00,1.5797,1.57975,1.57955,1.57955,39400000.0
2009-09-21 12:20:00,1.5795,1.5796,1.5785,1.5794,174900000.0
2009-09-21 12:21:00,1.57945,1.58015,1.57935,1.57985,123800000.0
2009-09-21 12:22:00,1.58005,1.5813,1.58,1.5812,215000000.0
2009-09-21 12:23:00,1.5812,1.58125,1.58075,1.5809,85200000.0
2009-09-21 12:24:00,1.58085,1.581,1.58045,1.58085,89700000.0
2009-09-21 12:25:00,1.581,1.58115,1.5808,1.58085,53000000.0
2009-09-21 12:26:00,1.58085,1.58085,1.5806,1.58085,118100000.0
2009-09-21 12:27:00,1.58085,1.581,1.5806,1.581,114900000.0
2009-09-21 12:28:00,1.581,1.581,1.5807,1.5809,71000000.0
2009-09-21 12:29:00,1.58095,1.58095,1.5808,1.5808,44900000.0
2009-09-21 12:30:00,1.5807,1.5811,1.58045,1.58105,77300000.0
2009-09-21 12:31:00,1.58105,1.58115,1.5805,1.5806,62000000.0
2009-09-21 12:32:00,1.58055,1.58115,1.58045,1.5809,155500000.0
2009-09-21 12:33:00,1.5809,1.5809,1.5801,1.58015,90600000.0
2009-09-21 12:34:00,1.58,1.58025,1.57985,1.58025,50500000.0
2009-09-21 12:35:00,1.58015,1.5804,1.58015,1.5804,16800000.0
2009-09-21 12:36:00,1.58055,1.58055,1.58055,1.58055,3200000.0
2009-09-21 12:37:00,1.5806,1.5807,1.58045,1.5806,29000000.0
2009-09-21 12:38:00,1.5806,1.5809,1.58055,1.5807,38500000.0
2009-09-21 12:39:00,1.58065,1.58065,1.5803,1.58035,150100000.0
2009-09-21 12:40:00,1.5804,1.58075,1.58025,1.5806,107600000.0
2009-09-21 12:41:00,1.5807,1.5808,1.58025,1.5806,118900000.0
2009-09-21 12:42:00,1.5806,1.5808,1.58025,1.58025,82700000.0
2009-09-21 12:43:00,1.58015,1.5805,1.58015,1.5802,79700000.0
2009-09-21 12:44:00,1.5802,1.5802,1.5799,1.57995,101900000.0
2009-09-21 12:45:00,1.58,1.5801,1.57975,1.58005,87400000.0
2009-09-21 12:46:00,1.58005,1.58045,1.57995,1.5801,66600000.0
2009-09-21 12:47:00,1.58,1.58005,1.5796,1.57975,105200000.0
2009-09-21 12:48:00,1.5797,1.57985,1.57955,1.57965,120200000.0
2009-09-21 12:49:00,1.5796,1.57975,1.5796,1.5797,26400000.0
2009-09-21 12:50:00,1.57975,1.57995,1.5795,1.57965,117100000.0
2009-09-21 12:51:00,1.5797,1.58015,1.5796,1.58015,63400000.0
2009-09-21 12:52:00,1.58005,1.5801,1.57965,1.58,124800000.0
2009-09-21 12:53:00,1.5799,1.5802,1.57975,1.57995,76400000.0
2009-09-21 12:54:00,1.5798,1.58,1.5798,1.5798,40000000.0
2009-09-21 12:55:00,1.5799,1.5801,1.5799,1.5801,47400000.0
2009-09-21 12:56:00,1.58,1.5806,1.58,1.58035,172600000.0
2009-09-21 12:57:00,1.58025,1.58045,1.5802,1.58025,97700000.0
2009-09-21 12:58:00,1.5803,1.58055,1.58015,1.58015,115400000.0
2009-09-21 12:59:00,1.58015,1.5807,1.5801,1.5806,84400000.0
2009-09-21 13:00:00,1.5807,1.58095,1.5802,1.58035,120200000.0
2009-09-21 13:01:00,1.58035,1.5806,1.5803,1.5805,75500000.0
2009-09-21 13:02:00,1.5804,1.5805,1.58035,1.58035,28000000.0
2009-09-21 13:03:00,1.5803,1.58045,1.58025,1.58035,43600000.0
2009-09-21 13:04:00,1.5804,1.58075,1.58015,1.5807,109400000.0
2009-09-21 13:05:00,1.58075,1.58095,1.5805,1.58085,118900000.0
2009-09-21 13:06:00,1.5809,1.58095,1.58035,1.58075,61700000.0
2009-09-21 13:07:00,1.5808,1.58085,1.5808,1.5808,21600000.0
2009-09-21 13:08:00,1.5808,1.58095,1.58065,1.58075,57600000.0
2009-09-21 13:09:00,1.5806,1.58075,1.58045,1.5805,48100000.0
2009-09-21 13:10:00,1.58055,1.58055,1.5803,1.5803,35200000.0
2009-09-21 13:11:00,1.58035,1.58035,1.5801,1.5801,54500000.0
2009-09-21 13:12:00,1.57995,1.5801,1.5797,1.5798,54700000.0
2009-09-21 13:13:00,1.5799,1.58005,1.5798,1.5799,67600000.0
2009-09-21 13:14:00,1.5799,1.5802,1.57985,1.5801,67400000.0
2009-09-21 13:15:00,1.5801,1.5806,1.58005,1.5802,70200000.0
2009-09-21 13:16:00,1.58035,1.58055,1.5802,1.58035,72800000.0
2009-09-21 13:17:00,1.5804,1.58055,1.5797,1.5805,108200000.0
2009-09-21 13:18:00,1.5805,1.5806,1.58035,1.5805,48200000.0
2009-09-21 13:19:00,1.5806,1.5808,1.5805,1.5808,50900000.0
2009-09-21 13:20:00,1.58085,1.58095,1.58055,1.58065,21000000.0
2009-09-21 13:21:00,1.5806,1.5806,1.5803,1.58035,20800000.0
2009-09-21 13:22:00,1.5804,1.5804,1.5799,1.57995,27400000.0
2009-09-21 13:23:00,1.58,1.5802,1.57985,1.57985,89600000.0
2009-09-21 13:24:00,1.57985,1.57995,1.5798,1.57995,66400000.0
2009-09-21 13:25:00,1.58005,1.58005,1.5798,1.57995,44200000.0
2009-09-21 13:26:00,1.5799,1.5799,1.57945,1.57945,99200000.0
2009-09-21 13:27:00,1.57945,1.57995,1.57945,1.57975,227200000.0
2009-09-21 13:28:00,1.57985,1.5801,1.57955,1.5799,107600000.0
2009-09-21 13:29:00,1.58,1.58005,1.57965,1.57985,121100000.0
2009-09-21 13:30:00,1.5798,1.5799,1.57915,1.5794,256300000.0
2009-09-21 13:31:00,1.57935,1.57945,1.5791,1.57945,143500000.0
2009-09-21 13:32:00,1.5794,1.57945,1.57885,1.5794,80200000.0
2009-09-21 13:33:00,1.57945,1.57945,1.57905,1.57915,92000000.0
2009-09-21 13:34:00,1.57915,1.5794,1.579,1.579,85600000.0
2009-09-21 13:35:00,1.57895,1.57905,1.5786,1.57885,232000000.0
2009-09-21 13:36:00,1.57885,1.5793,1.57885,1.57925,74400000.0
2009-09-21 13:37:00,1.5792,1.57925,1.57885,1.57895,107500000.0
2009-09-21 13:38:00,1.579,1.57915,1.57895,1.5791,49600000.0
2009-09-21 13:39:00,1.57915,1.57925,1.57885,1.5789,89800000.0
2009-09-21 13:40:00,1.57885,1.5789,1.5787,1.5788,103200000.0
2009-09-21 13:41:00,1.57875,1.57915,1.57875,1.5789,131600000.0
2009-09-21 13:42:00,1.57885,1.5793,1.57885,1.5791,101000000.0
2009-09-21 13:43:00,1.5791,1.5793,1.5785,1.5789,148000000.0
2009-09-21 13:44:00,1.5789,1.5791,1.5786,1.5788,209800000.0
2009-09-21 13:45:00,1.5788,1.57895,1.5787,1.57895,54600000.0
2009-09-21 13:46:00,1.579,1.5791,1.57895,1.57895,93900000.0
2009-09-21 13:47:00,1.57905,1.57935,1.579,1.5793,138600000.0
2009-09-21 13:48:00,1.57925,1.5795,1.5792,1.5795,85200000.0
2009-09-21 13:49:00,1.5795,1.5798,1.5793,1.57975,164800000.0
2009-09-21 13:50:00,1.5798,1.58,1.57975,1.57995,105000000.0
2009-09-21 13:51:00,1.58005,1.5801,1.57975,1.5801,114400000.0
2009-09-21 13:52:00,1.5801,1.5801,1.5799,1.5801,69600000.0
2009-09-21 13:53:00,1.58,1.58015,1.57995,1.5801,60000000.0
2009-09-21 13:54:00,1.5802,1.5803,1.5798,1.57995,78400000.0
2009-09-21 13:55:00,1.57995,1.58,1.5798,1.5799,70400000.0
2009-09-21 13:56:00,1.5799,1.58,1.5799,1.5799,20000000.0
2009-09-21 13:57:00,1.57985,1.57985,1.5798,1.5798,16000000.0
2009-09-21 13:58:00,1.5798,1.57985,1.57965,1.57985,55200000.0
2009-09-21 13:59:00,1.57995,1.5803,1.5798,1.5803,60000000.0
2009-09-21 14:00:00,1.5804,1.58045,1.57975,1.58,184000000.0
2009-09-21 14:01:00,1.58005,1.5806,1.5797,1.58,265900000.0
2009-09-21 14:02:00,1.57995,1.58005,1.5798,1.57995,126400000.0
2009-09-21 14:03:00,1.57995,1.57995,1.57945,1.57945,110600000.0
2009-09-21 14:04:00,1.5794,1.57945,1.5791,1.5792,74400000.0
2009-09-21 14:05:00,1.5793,1.57935,1.5786,1.5787,161900000.0
2009-09-21 14:06:00,1.5787,1.5789,1.57865,1.57865,144200000.0
2009-09-21 14:07:00,1.57865,1.5789,1.57865,1.57885,84000000.0
2009-09-21 14:08:00,1.57885,1.57885,1.5783,1.57835,228400000.0
2009-09-21 14:09:00,1.57835,1.57835,1.57795,1.5782,140800000.0
2009-09-21 14:10:00,1.57835,1.5786,1.5782,1.5782,156000000.0
2009-09-21 14:11:00,1.57825,1.5785,1.5782,1.57845,142000000.0
2009-09-21 14:12:00,1.57835,1.5785,1.57785,1.57805,164200000.0
2009-09-21 14:13:00,1.57805,1.57805,1.57765,1.57785,143300000.0
2009-09-21 14:14:00,1.57795,1.5781,1.5776,1.5778,326600000.0
2009-09-21 14:15:00,1.5778,1.578,1.5774,1.5777,311100000.0
2009-09-21 14:16:00,1.5777,1.578,1.5775,1.578,386800000.0
2009-09-21 14:17:00,1.578,1.578,1.5774,1.5774,278000000.0
2009-09-21 14:18:00,1.57755,1.5778,1.57745,1.5777,302900000.0
2009-09-21 14:19:00,1.5777,1.57785,1.57705,1.57735,430000000.0
2009-09-21 14:20:00,1.5774,1.5778,1.5773,1.5775,324800000.0
2009-09-21 14:21:00,1.5775,1.5782,1.57745,1.578,274600000.0
2009-09-21 14:22:00,1.57815,1.57835,1.57805,1.5782,124400000.0
2009-09-21 14:23:00,1.5782,1.5784,1.57755,1.578,269300000.0
2009-09-21 14:24:00,1.5779,1.5786,1.57775,1.5779,382700000.0
2009-09-21 14:25:00,1.57785,1.5784,1.5778,1.57795,325600000.0
2009-09-21 14:26:00,1.57795,1.57835,1.57775,1.5782,276700000.0
2009-09-21 14:27:00,1.57815,1.57835,1.57765,1.5777,255700000.0
2009-09-21 14:28:00,1.57785,1.57805,1.5776,1.578,183000000.0
2009-09-21 14:29:00,1.578,1.5785,1.57775,1.5782,145600000.0
2009-09-21 14:30:00,1.5781,1.5784,1.57805,1.57835,99400000.0
2009-09-21 14:31:00,1.57835,1.57925,1.5783,1.57925,105600000.0
2009-09-21 14:32:00,1.57925,1.57945,1.579,1.57905,144600000.0
2009-09-21 14:33:00,1.5791,1.57915,1.57825,1.57845,135900000.0
2009-09-21 14:34:00,1.57845,1.5786,1.57825,1.5784,249000000.0
2009-09-21 14:35:00,1.57845,1.57875,1.5782,1.57845,236000000.0
2009-09-21 14:36:00,1.57855,1.5787,1.57815,1.57845,200200000.0
2009-09-21 14:37:00,1.57855,1.5794,1.57835,1.5787,300600000.0
2009-09-21 14:38:00,1.57875,1.5794,1.5784,1.57935,319300000.0
2009-09-21 14:39:00,1.5794,1.5801,1.5793,1.57975,345600000.0
2009-09-21 14:40:00,1.5797,1.57995,1.57925,1.5795,281100000.0
2009-09-21 14:41:00,1.5795,1.5795,1.5792,1.5793,268200000.0
2009-09-21 14:42:00,1.5791,1.57915,1.57865,1.57865,361600000.0
2009-09-21 14:43:00,1.57865,1.57885,1.57845,1.5785,395100000.0
2009-09-21 14:44:00,1.5785,1.5785,1.57795,1.57825,422700000.0
2009-09-21 14:45:00,1.5784,1.5784,1.5778,1.57825,266700000.0
2009-09-21 14:46:00,1.5783,1.5786,1.57795,1.57845,292600000.0
2009-09-21 14:47:00,1.57855,1.57885,1.5785,1.5788,231500000.0
2009-09-21 14:48:00,1.57885,1.57905,1.5787,1.5789,318200000.0
2009-09-21 14:49:00,1.5789,1.57925,1.5789,1.5791,215400000.0
2009-09-21 14:50:00,1.57905,1.57925,1.57895,1.57915,243300000.0
2009-09-21 14:51:00,1.5792,1.57925,1.579,1.5792,146800000.0
2009-09-21 14:52:00,1.57915,1.5796,1.579,1.579,193800000.0
2009-09-21 14:53:00,1.579,1.579,1.5784,1.5788,206300000.0
2009-09-21 14:54:00,1.5787,1.5787,1.57745,1.57765,286100000.0
2009-09-21 14:55:00,1.5777,1.57785,1.5772,1.57725,295000000.0
2009-09-21 14:56:00,1.5773,1.5781,1.57725,1.5777,212600000.0
2009-09-21 14:57:00,1.5777,1.57795,1.5776,1.5777,138200000.0
2009-09-21 14:58:00,1.5777,1.57785,1.5774,1.57765,164000000.0
2009-09-21 14:59:00,1.57775,1.578,1.5777,1.57775,103000000.0
2009-09-21 15:00:00,1.5778,1.57815,1.57745,1.5778,333900000.0
2009-09-21 15:01:00,1.57775,1.57775,1.577,1.5773,246900000.0
2009-09-21 15:02:00,1.57735,1.57785,1.57705,1.57755,273200000.0
2009-09-21 15:03:00,1.57755,1.5781,1.5771,1.57785,229400000.0
2009-09-21 15:04:00,1.57785,1.57845,1.5777,1.57845,249400000.0
2009-09-21 15:05:00,1.5785,1.57875,1.57825,1.57865,213500000.0
2009-09-21 15:06:00,1.5787,1.57935,1.57845,1.57935,155900000.0
2009-09-21 15:07:00,1.57935,1.5794,1.57905,1.57915,71200000.0
2009-09-21 15:08:00,1.57915,1.57925,1.5786,1.57865,146200000.0
2009-09-21 15:09:00,1.5787,1.5791,1.5786,1.57895,162200000.0
2009-09-21 15:10:00,1.57895,1.57945,1.57875,1.57925,208400000.0
2009-09-21 15:11:00,1.5793,1.5805,1.5792,1.5803,383700000.0
2009-09-21 15:12:00,1.58015,1.5811,1.58,1.5803,429400000.0
2009-09-21 15:13:00,1.5803,1.58075,1.58025,1.5806,488800000.0
2009-09-21 15:14:00,1.58065,1.58075,1.58035,1.5806,240200000.0
2009-09-21 15:15:00,1.5806,1.5811,1.58025,1.58095,268300000.0
2009-09-21 15:16:00,1.58095,1.5811,1.58025,1.5805,172000000.0
2009-09-21 15:17:00,1.58045,1.58085,1.58025,1.58075,128800000.0
2009-09-21 15:18:00,1.58065,1.5807,1.5801,1.5804,176800000.0
2009-09-21 15:19:00,1.5804,1.5805,1.57995,1.58025,209900000.0
2009-09-21 15:20:00,1.58025,1.58025,1.5798,1.5798,207100000.0
2009-09-21 15:21:00,1.5798,1.58,1.5797,1.57975,284600000.0
2009-09-21 15:22:00,1.57975,1.57975,1.57915,1.57935,439700000.0
2009-09-21 15:23:00,1.5793,1.58,1.57925,1.5799,122400000.0
2009-09-21 15:24:00,1.58,1.5803,1.57985,1.58025,267400000.0
2009-09-21 15:25:00,1.58025,1.58065,1.5802,1.58055,112400000.0
2009-09-21 15:26:00,1.58055,1.5808,1.5803,1.5804,134800000.0
2009-09-21 15:27:00,1.5804,1.5806,1.57975,1.5799,184800000.0
2009-09-21 15:28:00,1.5799,1.5802,1.5798,1.5802,118900000.0
2009-09-21 15:29:00,1.58015,1.58035,1.57995,1.5801,149900000.0
2009-09-21 15:30:00,1.5801,1.5803,1.57955,1.5802,233100000.0
2009-09-21 15:31:00,1.5803,1.5803,1.5797,1.57995,194700000.0
2009-09-21 15:32:00,1.58,1.5803,1.5798,1.5803,407500000.0
2009-09-21 15:33:00,1.5803,1.58075,1.5802,1.58075,358500000.0
2009-09-21 15:34:00,1.58075,1.58105,1.58045,1.58045,441700000.0
2009-09-21 15:35:00,1.58045,1.5805,1.58015,1.58025,428300000.0
2009-09-21 15:36:00,1.5804,1.58075,1.5801,1.58075,451800000.0
2009-09-21 15:37:00,1.58075,1.58075,1.58015,1.58045,444700000.0
2009-09-21 15:38:00,1.58045,1.58095,1.58025,1.5808,368300000.0
2009-09-21 15:39:00,1.5808,1.5809,1.58045,1.58065,398500000.0
2009-09-21 15:40:00,1.58065,1.5807,1.5797,1.57985,445400000.0
2009-09-21 15:41:00,1.57985,1.5808,1.57975,1.58065,462100000.0
2009-09-21 15:42:00,1.58065,1.5808,1.5799,1.58005,413300000.0
2009-09-21 15:43:00,1.5801,1.5805,1.5797,1.58,430400000.0
2009-09-21 15:44:00,1.58,1.5807,1.57985,1.5803,446700000.0
2009-09-21 15:45:00,1.58035,1.581,1.5797,1.58065,327700000.0
2009-09-21 15:46:00,1.5808,1.58175,1.5806,1.5813,324900000.0
2009-09-21 15:47:00,1.58135,1.5816,1.58075,1.5808,426200000.0
2009-09-21 15:48:00,1.5808,1.58115,1.58075,1.58095,388200000.0
2009-09-21 15:49:00,1.58095,1.58115,1.58055,1.58105,262200000.0
2009-09-21 15:50:00,1.5811,1.5814,1.58105,1.58125,366200000.0
2009-09-21 15:51:00,1.58135,1.5814,1.58085,1.5809,195000000.0
2009-09-21 15:52:00,1.581,1.58135,1.58075,1.5813,139200000.0
2009-09-21 15:53:00,1.5813,1.58135,1.5808,1.58085,284700000.0
2009-09-21 15:54:00,1.5809,1.58115,1.5807,1.5809,222100000.0
2009-09-21 15:55:00,1.5809,1.58105,1.58065,1.58105,220700000.0
2009-09-21 15:56:00,1.5812,1.5822,1.58115,1.5819,323200000.0
2009-09-21 15:57:00,1.58195,1.58225,1.58165,1.58195,350400000.0
2009-09-21 15:58:00,1.582,1.5824,1.58175,1.58215,399800000.0
2009-09-21 15:59:00,1.5821,1.5832,1.58205,1.5826,465500000.0
2009-09-21 16:00:00,1.58265,1.5831,1.5821,1.58285,546300000.0
2009-09-21 16:01:00,1.58285,1.5829,1.5821,1.58225,494000000.0
2009-09-21 16:02:00,1.58225,1.58305,1.5822,1.58295,340400000.0
2009-09-21 16:03:00,1.58295,1.58365,1.5827,1.58295,380600000.0
2009-09-21 16:04:00,1.58295,1.58315,1.58265,1.58295,215500000.0
2009-09-21 16:05:00,1.58305,1.5833,1.5826,1.5831,287100000.0
2009-09-21 16:06:00,1.58325,1.58325,1.5829,1.58305,307800000.0
2009-09-21 16:07:00,1.583,1.58325,1.5828,1.5829,377200000.0
2009-09-21 16:08:00,1.5829,1.5834,1.5829,1.5833,249400000.0
2009-09-21 16:09:00,1.5833,1.5834,1.58295,1.5831,229700000.0
2009-09-21 16:10:00,1.583,1.5838,1.5829,1.58365,347900000.0
2009-09-21 16:11:00,1.58365,1.58365,1.583,1.5831,333100000.0
2009-09-21 16:12:00,1.5831,1.58355,1.5829,1.5835,301600000.0
2009-09-21 16:13:00,1.5835,1.5839,1.5832,1.5837,329100000.0
2009-09-21 16:14:00,1.5837,1.58375,1.5834,1.58365,255600000.0
2009-09-21 16:15:00,1.58365,1.58375,1.5834,1.5836,263600000.0
2009-09-21 16:16:00,1.58365,1.58385,1.58285,1.58355,377100000.0
2009-09-21 16:17:00,1.5836,1.5837,1.58325,1.58355,317300000.0
2009-09-21 16:18:00,1.5835,1.58365,1.58305,1.5833,252500000.0
2009-09-21 16:19:00,1.58335,1.5836,1.58325,1.5834,217200000.0
2009-09-21 16:20:00,1.5835,1.5835,1.58325,1.5833,228800000.0
2009-09-21 16:21:00,1.5833,1.5836,1.58315,1.58335,372500000.0
2009-09-21 16:22:00,1.58335,1.5836,1.58305,1.58305,417700000.0
2009-09-21 16:23:00,1.58325,1.58355,1.58265,1.5833,392400000.0
2009-09-21 16:24:00,1.5833,1.5839,1.5833,1.58355,490000000.0
2009-09-21 16:25:00,1.5836,1.58395,1.5834,1.58375,372000000.0
2009-09-21 16:26:00,1.58375,1.58425,1.5836,1.58425,272700000.0
2009-09-21 16:27:00,1.58415,1.58425,1.5839,1.58415,243700000.0
2009-09-21 16:28:00,1.58415,1.5844,1.58385,1.58415,296400000.0
2009-09-21 16:29:00,1.58415,1.58465,1.5841,1.58465,221100000.0
2009-09-21 16:30:00,1.58465,1.58485,1.5844,1.5848,195500000.0
2009-09-21 16:31:00,1.5847,1.5847,1.58395,1.58415,244200000.0
2009-09-21 16:32:00,1.58415,1.58455,1.584,1.58435,281600000.0
2009-09-21 16:33:00,1.58445,1.58455,1.5843,1.58455,363500000.0
2009-09-21 16:34:00,1.58485,1.58495,1.5848,1.5849,242000000.0
2009-09-21 16:35:00,1.58485,1.58575,1.58465,1.58555,488000000.0
2009-09-21 16:36:00,1.58555,1.58655,1.5855,1.5864,379500000.0
2009-09-21 16:37:00,1.5864,1.587,1.5864,1.58685,530100000.0
2009-09-21 16:38:00,1.58685,1.58715,1.58645,1.58685,379700000.0
2009-09-21 16:39:00,1.58685,1.58735,1.58685,1.5873,139300000.0
2009-09-21 16:40:00,1.58725,1.58785,1.5872,1.58775,150400000.0
2009-09-21 16:41:00,1.58775,1.5878,1.5869,1.5869,191500000.0
2009-09-21 16:42:00,1.5868,1.5892,1.58675,1.5891,194500000.0
2009-09-21 16:43:00,1.58925,1.5893,1.5881,1.5881,251000000.0
2009-09-21 16:44:00,1.58815,1.58845,1.58775,1.58815,410700000.0
2009-09-21 16:45:00,1.5881,1.58815,1.58705,1.58795,357600000.0
2009-09-21 16:46:00,1.5879,1.5882,1.5875,1.5878,351200000.0
2009-09-21 16:47:00,1.5878,1.5881,1.58745,1.58805,183000000.0
2009-09-21 16:48:00,1.5881,1.58835,1.58765,1.58805,243700000.0
2009-09-21 16:49:00,1.58795,1.58815,1.58755,1.58795,288300000.0
2009-09-21 16:50:00,1.58805,1.58805,1.58735,1.58735,294700000.0
2009-09-21 16:51:00,1.58735,1.5875,1.587,1.58735,190800000.0
2009-09-21 16:52:00,1.5873,1.58775,1.5871,1.5875,258400000.0
2009-09-21 16:53:00,1.5876,1.58785,1.5871,1.5877,176200000.0
2009-09-21 16:54:00,1.5877,1.5881,1.58755,1.5879,273600000.0
2009-09-21 16:55:00,1.5879,1.58805,1.5874,1.58745,278300000.0
2009-09-21 16:56:00,1.5874,1.5876,1.5872,1.58725,237200000.0
2009-09-21 16:57:00,1.58725,1.5873,1.58685,1.58695,151500000.0
2009-09-21 16:58:00,1.587,1.58705,1.5868,1.58695,309100000.0
2009-09-21 16:59:00,1.587,1.5874,1.58665,1.58735,246700000.0
2009-09-21 17:00:00,1.5875,1.5875,1.5869,1.58715,354800000.0
2009-09-21 17:01:00,1.5872,1.5878,1.5871,1.58775,207700000.0
2009-09-21 17:02:00,1.5878,1.5879,1.58735,1.58765,168100000.0
2009-09-21 17:03:00,1.5876,1.5879,1.58665,1.58665,234100000.0
2009-09-21 17:04:00,1.5868,1.58695,1.58625,1.58625,327900000.0
2009-09-21 17:05:00,1.5863,1.58665,1.5862,1.58655,302200000.0
2009-09-21 17:06:00,1.58645,1.58675,1.58595,1.58595,228600000.0
2009-09-21 17:07:00,1.5859,1.5864,1.58565,1.5858,362400000.0
2009-09-21 17:08:00,1.5857,1.58715,1.5854,1.58685,385400000.0
2009-09-21 17:09:00,1.5869,1.58715,1.58605,1.5863,307300000.0
2009-09-21 17:10:00,1.5863,1.5869,1.586,1.58685,251600000.0
2009-09-21 17:11:00,1.587,1.5879,1.5868,1.5868,411000000.0
2009-09-21 17:12:00,1.58685,1.5872,1.5866,1.58695,326900000.0
2009-09-21 17:13:00,1.587,1.5874,1.58685,1.58715,331900000.0
2009-09-21 17:14:00,1.5871,1.5876,1.58705,1.5874,244800000.0
2009-09-21 17:15:00,1.5875,1.5875,1.5868,1.5871,264900000.0
2009-09-21 17:16:00,1.587,1.58795,1.58695,1.5876,347100000.0
2009-09-21 17:17:00,1.58755,1.5877,1.58685,1.58735,389000000.0
2009-09-21 17:18:00,1.5873,1.5876,1.5871,1.58735,246000000.0
2009-09-21 17:19:00,1.58735,1.5878,1.58695,1.58695,335000000.0
2009-09-21 17:20:00,1.5869,1.58755,1.58645,1.58665,496500000.0
2009-09-21 17:21:00,1.58665,1.5867,1.5857,1.58575,335500000.0
2009-09-21 17:22:00,1.58575,1.5866,1.5857,1.5865,425300000.0
2009-09-21 17:23:00,1.5865,1.58665,1.58595,1.5862,312900000.0
2009-09-21 17:24:00,1.5862,1.58625,1.586,1.58605,234500000.0
2009-09-21 17:25:00,1.58605,1.58615,1.58545,1.586,233600000.0
2009-09-21 17:26:00,1.586,1.58635,1.5859,1.58625,190300000.0
2009-09-21 17:27:00,1.5863,1.5866,1.58595,1.586,273900000.0
2009-09-21 17:28:00,1.586,1.5863,1.5858,1.5861,199700000.0
2009-09-21 17:29:00,1.58615,1.58695,1.58615,1.58685,195000000.0
2009-09-21 17:30:00,1.58685,1.58715,1.5864,1.58715,307000000.0
2009-09-21 17:31:00,1.5871,1.58715,1.58565,1.5859,282600000.0
2009-09-21 17:32:00,1.58595,1.586,1.5854,1.58555,267800000.0
2009-09-21 17:33:00,1.58555,1.5856,1.58495,1.5854,308100000.0
2009-09-21 17:34:00,1.58535,1.58565,1.58525,1.5853,228500000.0
2009-09-21 17:35:00,1.58535,1.58535,1.5839,1.5842,441200000.0
2009-09-21 17:36:00,1.58435,1.5852,1.58435,1.58505,398400000.0
2009-09-21 17:37:00,1.58505,1.5854,1.58455,1.58525,391100000.0
2009-09-21 17:38:00,1.5853,1.5856,1.58495,1.5851,470900000.0
2009-09-21 17:39:00,1.5851,1.58535,1.58435,1.58445,508300000.0
2009-09-21 17:40:00,1.5845,1.5845,1.5838,1.5839,473600000.0
2009-09-21 17:41:00,1.5839,1.5841,1.5836,1.5841,473200000.0
2009-09-21 17:42:00,1.58405,1.5844,1.58405,1.58435,409200000.0
2009-09-21 17:43:00,1.5843,1.58445,1.5841,1.5843,336800000.0
2009-09-21 17:44:00,1.5843,1.58445,1.58315,1.5833,263900000.0
2009-09-21 17:45:00,1.58325,1.58385,1.58325,1.58385,295400000.0
2009-09-21 17:46:00,1.58375,1.5841,1.58365,1.5841,154000000.0
2009-09-21 17:47:00,1.584,1.5841,1.58375,1.58375,217800000.0
2009-09-21 17:48:00,1.58375,1.58375,1.58305,1.5834,350400000.0
2009-09-21 17:49:00,1.58345,1.5839,1.58345,1.58355,321100000.0
2009-09-21 17:50:00,1.58365,1.58375,1.58285,1.5829,345900000.0
2009-09-21 17:51:00,1.58295,1.58325,1.5826,1.58315,200600000.0
2009-09-21 17:52:00,1.5832,1.5837,1.5831,1.5836,206200000.0
2009-09-21 17:53:00,1.58365,1.58375,1.5831,1.58345,245800000.0
2009-09-21 17:54:00,1.58345,1.58365,1.5832,1.5836,266300000.0
2009-09-21 17:55:00,1.5835,1.5838,1.58345,1.5838,150200000.0
2009-09-21 17:56:00,1.58385,1.5841,1.58365,1.58385,228300000.0
2009-09-21 17:57:00,1.58385,1.584,1.58295,1.58295,290800000.0
2009-09-21 17:58:00,1.58295,1.58335,1.58295,1.58325,346400000.0
2009-09-21 17:59:00,1.58325,1.5834,1.58235,1.583,166500000.0
2009-09-21 18:00:00,1.583,1.5831,1.58245,1.583,317500000.0
2009-09-21 18:01:00,1.5826,1.58295,1.58255,1.5829,128800000.0
2009-09-21 18:02:00,1.5829,1.5832,1.58285,1.5832,110100000.0
2009-09-21 18:03:00,1.5832,1.58325,1.58315,1.58325,41800000.0
2009-09-21 18:04:00,1.5832,1.5835,1.58305,1.58335,215800000.0
2009-09-21 18:05:00,1.58335,1.5836,1.5831,1.58345,145500000.0
2009-09-21 18:06:00,1.58345,1.58355,1.58335,1.5835,140200000.0
2009-09-21 18:07:00,1.58355,1.58415,1.58355,1.58395,92700000.0
2009-09-21 18:08:00,1.5841,1.5841,1.5833,1.58365,92800000.0
2009-09-21 18:09:00,1.58365,1.58365,1.5833,1.5834,88000000.0
2009-09-21 18:10:00,1.5833,1.58355,1.58325,1.5835,89600000.0
2009-09-21 18:11:00,1.5835,1.58385,1.58345,1.58375,108000000.0
2009-09-21 18:12:00,1.58375,1.58395,1.5829,1.5831,131200000.0
2009-09-21 18:13:00,1.5831,1.5832,1.5828,1.58285,123100000.0
2009-09-21 18:14:00,1.5828,1.58305,1.58225,1.58225,215020000.0
2009-09-21 18:15:00,1.58225,1.58225,1.5815,1.58175,484400000.0
2009-09-21 18:16:00,1.58175,1.5825,1.5817,1.5822,345200000.0
2009-09-21 18:17:00,1.58215,1.58285,1.58215,1.58275,154400000.0
2009-09-21 18:18:00,1.58275,1.58285,1.5827,1.58275,56100000.0
2009-09-21 18:19:00,1.58275,1.58295,1.58265,1.5829,384400000.0
2009-09-21 18:20:00,1.58295,1.58295,1.58245,1.5825,119800000.0
2009-09-21 18:21:00,1.58245,1.5827,1.5824,1.5825,131900000.0
2009-09-21 18:22:00,1.5825,1.58265,1.5823,1.5823,99800000.0
2009-09-21 18:23:00,1.58225,1.5827,1.5822,1.58255,140500000.0
2009-09-21 18:24:00,1.5826,1.58265,1.58185,1.58195,167300000.0
2009-09-21 18:25:00,1.582,1.58215,1.58185,1.582,107000000.0
2009-09-21 18:26:00,1.5821,1.5824,1.5821,1.5824,171500000.0
2009-09-21 18:27:00,1.5823,1.58265,1.5823,1.58265,85500000.0
2009-09-21 18:28:00,1.58265,1.58275,1.582,1.5823,159100000.0
2009-09-21 18:29:00,1.5824,1.5825,1.58215,1.58245,118800000.0
2009-09-21 18:30:00,1.58245,1.58255,1.58215,1.58215,60600000.0
2009-09-21 18:31:00,1.5821,1.58245,1.582,1.58245,118600000.0
2009-09-21 18:32:00,1.58245,1.5825,1.58225,1.58225,146000000.0
2009-09-21 18:33:00,1.58225,1.58235,1.5818,1.5819,65100000.0
2009-09-21 18:34:00,1.58195,1.58205,1.58175,1.5819,104200000.0
2009-09-21 18:35:00,1.5819,1.5821,1.58185,1.582,75100000.0
2009-09-21 18:36:00,1.58205,1.58245,1.582,1.58205,106800000.0
2009-09-21 18:37:00,1.5821,1.5821,1.582,1.58205,35300000.0
2009-09-21 18:38:00,1.5821,1.58235,1.5818,1.58215,125400000.0
2009-09-21 18:39:00,1.58215,1.58265,1.582,1.58245,220500000.0
2009-09-21 18:40:00,1.58245,1.58245,1.58205,1.58225,155900000.0
2009-09-21 18:41:00,1.5823,1.5823,1.58215,1.58215,79600000.0
2009-09-21 18:42:00,1.58205,1.58225,1.58185,1.5822,71400000.0
2009-09-21 18:43:00,1.58225,1.58225,1.58175,1.58195,145100000.0
2009-09-21 18:44:00,1.5819,1.58215,1.58175,1.58205,165200000.0
2009-09-21 18:45:00,1.58215,1.58255,1.58205,1.58255,90700000.0
2009-09-21 18:46:00,1.58245,1.58245,1.5818,1.582,145500000.0
2009-09-21 18:47:00,1.582,1.5822,1.5818,1.5818,71400000.0
2009-09-21 18:48:00,1.58185,1.58265,1.58185,1.58265,141700000.0
2009-09-21 18:49:00,1.58265,1.5828,1.5824,1.5824,181600000.0
2009-09-21 18:50:00,1.5824,1.583,1.5823,1.5826,260700000.0
2009-09-21 18:51:00,1.5828,1.5828,1.58265,1.5828,59000000.0
2009-09-21 18:52:00,1.5828,1.5831,1.5828,1.58295,60100000.0
2009-09-21 18:53:00,1.58285,1.5831,1.58285,1.5829,74500000.0
2009-09-21 18:54:00,1.5829,1.5832,1.5829,1.58295,131200000.0
2009-09-21 18:55:00,1.58295,1.5833,1.5827,1.5833,144600000.0
2009-09-21 18:56:00,1.5833,1.5833,1.58305,1.5831,156300000.0
2009-09-21 18:57:00,1.58305,1.5834,1.583,1.58305,186300000.0
2009-09-21 18:58:00,1.5831,1.58335,1.5829,1.58335,81400000.0
2009-09-21 18:59:00,1.58325,1.58405,1.58325,1.58405,185800000.0
2009-09-21 19:00:00,1.58405,1.5841,1.5839,1.58395,102400000.0
2009-09-21 19:01:00,1.584,1.584,1.58365,1.58375,62400000.0
2009-09-21 19:02:00,1.5837,1.5839,1.58335,1.58385,85900000.0
2009-09-21 19:03:00,1.584,1.584,1.58375,1.58375,34400000.0
2009-09-21 19:04:00,1.58385,1.58385,1.5833,1.58335,53600000.0
2009-09-21 19:05:00,1.58335,1.58385,1.58335,1.58365,84800000.0
2009-09-21 19:06:00,1.5837,1.5839,1.5836,1.5836,125200000.0
2009-09-21 19:07:00,1.5836,1.5836,1.58335,1.5835,178300000.0
2009-09-21 19:08:00,1.58345,1.5835,1.5831,1.5834,187900000.0
2009-09-21 19:09:00,1.5835,1.5838,1.58335,1.5837,279700000.0
2009-09-21 19:10:00,1.58365,1.5837,1.5835,1.58355,230300000.0
2009-09-21 19:11:00,1.58355,1.5838,1.5832,1.58345,179700000.0
2009-09-21 19:12:00,1.58345,1.58405,1.5833,1.5838,205200000.0
2009-09-21 19:13:00,1.5838,1.58415,1.5837,1.58415,147100000.0
2009-09-21 19:14:00,1.58415,1.58415,1.58385,1.58385,174300000.0
2009-09-21 19:15:00,1.58385,1.5843,1.58385,1.58425,119900000.0
2009-09-21 19:16:00,1.5842,1.5842,1.584,1.584,100000000.0
2009-09-21 19:17:00,1.5841,1.58415,1.58395,1.58395,72900000.0
2009-09-21 19:18:00,1.584,1.58425,1.58395,1.58425,114200000.0
2009-09-21 19:19:00,1.58425,1.58435,1.5837,1.5837,153100000.0
2009-09-21 19:20:00,1.58375,1.58395,1.58335,1.5834,269100000.0
2009-09-21 19:21:00,1.58345,1.58365,1.5834,1.5835,207100000.0
2009-09-21 19:22:00,1.5836,1.5836,1.58345,1.58355,254100000.0
2009-09-21 19:23:00,1.58365,1.5837,1.58345,1.5836,121100000.0
2009-09-21 19:24:00,1.58365,1.58375,1.58345,1.58345,115200000.0
2009-09-21 19:25:00,1.5835,1.58355,1.58315,1.5835,250100000.0
2009-09-21 19:26:00,1.58355,1.58365,1.5834,1.5834,45400000.0
2009-09-21 19:27:00,1.58345,1.58375,1.58345,1.58365,248900000.0
2009-09-21 19:28:00,1.58365,1.5837,1.58345,1.5835,155000000.0
2009-09-21 19:29:00,1.58345,1.58355,1.5831,1.5831,159800000.0
2009-09-21 19:30:00,1.58315,1.5834,1.58315,1.58315,92100000.0
2009-09-21 19:31:00,1.5832,1.5833,1.583,1.58315,137700000.0
2009-09-21 19:32:00,1.58315,1.58325,1.5831,1.5832,132300000.0
2009-09-21 19:33:00,1.5832,1.5835,1.5832,1.5834,110500000.0
2009-09-21 19:34:00,1.5834,1.5834,1.58325,1.58335,101700000.0
2009-09-21 19:35:00,1.58335,1.58335,1.58335,1.58335,6600000.0
2009-09-21 19:36:00,1.58345,1.58365,1.58315,1.5834,270500000.0
2009-09-21 19:37:00,1.5834,1.5835,1.5832,1.58335,152600000.0
2009-09-21 19:38:00,1.5834,1.5835,1.58315,1.58325,241600000.0
2009-09-21 19:39:00,1.58325,1.58335,1.58295,1.5832,121600000.0
2009-09-21 19:40:00,1.58335,1.58365,1.5832,1.5832,172200000.0
2009-09-21 19:41:00,1.5832,1.5837,1.58315,1.5837,148200000.0
2009-09-21 19:42:00,1.5837,1.58385,1.58365,1.5837,76800000.0
2009-09-21 19:43:00,1.58355,1.5836,1.5835,1.5836,36800000.0
2009-09-21 19:44:00,1.58355,1.5837,1.5835,1.5835,27200000.0
2009-09-21 19:45:00,1.58355,1.58385,1.58355,1.58385,65600000.0
2009-09-21 19:46:00,1.58385,1.5841,1.58365,1.58405,74600000.0
2009-09-21 19:47:00,1.58395,1.58395,1.58345,1.58365,63200000.0
2009-09-21 19:48:00,1.5837,1.584,1.58345,1.584,64000000.0
2009-09-21 19:49:00,1.58395,1.58405,1.5838,1.58395,64000000.0
2009-09-21 19:50:00,1.58395,1.58425,1.5839,1.5841,102400000.0
2009-09-21 19:51:00,1.5841,1.58415,1.5838,1.5839,67200000.0
2009-09-21 19:52:00,1.5839,1.5839,1.5836,1.5836,27800000.0
2009-09-21 19:53:00,1.5837,1.5838,1.58365,1.5838,13600000.0
2009-09-21 19:54:00,1.58365,1.5838,1.58355,1.5837,48800000.0
2009-09-21 19:55:00,1.58365,1.5837,1.5834,1.58355,68900000.0
2009-09-21 19:56:00,1.58365,1.5837,1.58315,1.58325,158700000.0
2009-09-21 19:57:00,1.5832,1.5837,1.58315,1.5837,80900000.0
2009-09-21 19:58:00,1.58375,1.58375,1.58345,1.5836,84700000.0
2009-09-21 19:59:00,1.5836,1.5837,1.5836,1.5836,79400000.0
2009-09-21 20:00:00,1.58375,1.58395,1.5834,1.58375,156300000.0
2009-09-21 20:01:00,1.58375,1.58395,1.58365,1.5838,55900000.0
2009-09-21 20:02:00,1.5838,1.5839,1.58375,1.58385,53900000.0
2009-09-21 20:03:00,1.5838,1.58395,1.58335,1.5837,150500000.0
2009-09-21 20:04:00,1.58375,1.58415,1.58365,1.5839,80900000.0
2009-09-21 20:05:00,1.5839,1.58415,1.5837,1.58375,87600000.0
2009-09-21 20:06:00,1.58375,1.58405,1.58375,1.5839,34000000.0
2009-09-21 20:07:00,1.58405,1.58405,1.5837,1.58405,51200000.0
2009-09-21 20:08:00,1.58415,1.58415,1.58375,1.5839,92700000.0
2009-09-21 20:09:00,1.5839,1.58415,1.5839,1.5839,72300000.0
2009-09-21 20:10:00,1.5839,1.58425,1.5839,1.58405,151600000.0
2009-09-21 20:11:00,1.58405,1.58415,1.5836,1.5837,128400000.0
2009-09-21 20:12:00,1.5837,1.5843,1.5837,1.58415,86600000.0
2009-09-21 20:13:00,1.58415,1.5842,1.58385,1.5839,157600000.0
2009-09-21 20:14:00,1.5839,1.5841,1.5838,1.5838,135700000.0
2009-09-21 20:15:00,1.5838,1.58385,1.5836,1.5836,62400000.0
2009-09-21 20:16:00,1.5836,1.58395,1.5834,1.5839,137300000.0
2009-09-21 20:17:00,1.5839,1.58395,1.5837,1.5837,142200000.0
2009-09-21 20:18:00,1.58375,1.5838,1.5836,1.58375,75800000.0
2009-09-21 20:19:00,1.58375,1.58385,1.5834,1.5835,157300000.0
2009-09-21 20:20:00,1.5835,1.58365,1.58295,1.58295,137000000.0
2009-09-21 20:21:00,1.5831,1.5833,1.5826,1.58295,124200000.0
2009-09-21 20:22:00,1.5829,1.58295,1.5827,1.5827,35800000.0
2009-09-21 20:23:00,1.5828,1.583,1.58275,1.58275,101900000.0
2009-09-21 20:24:00,1.58275,1.58315,1.58275,1.583,115800000.0
2009-09-21 20:25:00,1.583,1.5835,1.583,1.5832,86000000.0
2009-09-21 20:26:00,1.5833,1.5835,1.5832,1.58345,51200000.0
2009-09-21 20:27:00,1.5836,1.58415,1.5833,1.5839,83200000.0
2009-09-21 20:28:00,1.5839,1.5839,1.58355,1.58365,65600000.0
2009-09-21 20:29:00,1.58365,1.5846,1.58365,1.5846,59300000.0
2009-09-21 20:30:00,1.58445,1.5847,1.58425,1.5847,91300000.0
2009-09-21 20:31:00,1.58485,1.58505,1.58455,1.585,45200000.0
2009-09-21 20:32:00,1.5849,1.58515,1.5849,1.58515,56000000.0
2009-09-21 20:33:00,1.5851,1.5851,1.5849,1.58505,96100000.0
2009-09-21 20:34:00,1.585,1.5851,1.58475,1.5848,90600000.0
2009-09-21 20:35:00,1.58475,1.5849,1.5843,1.5844,118400000.0
2009-09-21 20:36:00,1.5844,1.5844,1.58415,1.58415,168400000.0
2009-09-21 20:37:00,1.58415,1.58435,1.58405,1.58435,58900000.0
2009-09-21 20:38:00,1.5843,1.5843,1.584,1.5842,157900000.0
2009-09-21 20:39:00,1.58415,1.58435,1.58405,1.5841,66900000.0
2009-09-21 20:40:00,1.58415,1.58435,1.58375,1.5838,99300000.0
2009-09-21 20:41:00,1.58385,1.5842,1.5838,1.58395,172300000.0
2009-09-21 20:42:00,1.58395,1.58395,1.58325,1.58355,151200000.0
2009-09-21 20:43:00,1.5835,1.58405,1.5834,1.58405,237500000.0
2009-09-21 20:44:00,1.5839,1.584,1.5836,1.58365,151000000.0
2009-09-21 20:45:00,1.58365,1.5837,1.58355,1.5837,56500000.0
2009-09-21 20:46:00,1.5837,1.5837,1.58345,1.5836,207500000.0
2009-09-21 20:47:00,1.5836,1.5839,1.5836,1.58375,220500000.0
2009-09-21 20:48:00,1.58375,1.58385,1.58355,1.5836,173600000.0
2009-09-21 20:49:00,1.58365,1.5839,1.5835,1.5839,215000000.0
2009-09-21 20:50:00,1.58375,1.58375,1.5827,1.58285,234100000.0
2009-09-21 20:51:00,1.58285,1.58295,1.5827,1.5827,89500000.0
2009-09-21 20:52:00,1.58285,1.58295,1.5828,1.58295,90100000.0
2009-09-21 20:53:00,1.58295,1.58315,1.5827,1.58275,278200000.0
2009-09-21 20:54:00,1.58275,1.583,1.58275,1.58285,47000000.0
2009-09-21 20:55:00,1.58285,1.5829,1.5827,1.5827,178900000.0
2009-09-21 20:56:00,1.5828,1.5828,1.5818,1.5824,112400000.0
2009-09-21 20:57:00,1.58225,1.5825,1.5821,1.58215,98500000.0
2009-09-21 20:58:00,1.58215,1.58215,1.5818,1.5819,276900000.0
2009-09-21 20:59:00,1.5819,1.58235,1.58185,1.5821,215200000.0
2009-09-21 21:00:00,1.5821,1.58215,1.5815,1.58175,191200000.0
2009-09-21 21:01:00,1.58175,1.5818,1.58155,1.5816,95500000.0
2009-09-21 21:02:00,1.5816,1.5817,1.5813,1.58135,114600000.0
2009-09-21 21:03:00,1.58145,1.5816,1.5814,1.58155,126800000.0
2009-09-21 21:04:00,1.5816,1.5818,1.58145,1.5817,123600000.0
2009-09-21 21:05:00,1.5817,1.58185,1.5815,1.58185,129300000.0
2009-09-21 21:06:00,1.58185,1.58185,1.58185,1.58185,61200000.0
2009-09-21 21:07:00,1.58185,1.58185,1.58185,1.58185,20200000.0
2009-09-21 21:08:00,1.58185,1.58185,1.58185,1.58185,21400000.0
2009-09-21 21:09:00,1.58185,1.58195,1.58185,1.58185,26800000.0
2009-09-21 21:10:00,1.58185,1.5819,1.58185,1.58185,43200000.0
2009-09-21 21:11:00,1.58185,1.58185,1.58175,1.58185,25600000.0
2009-09-21 21:12:00,1.58185,1.58185,1.58185,1.58185,16000000.0
2009-09-21 21:13:00,1.58185,1.58185,1.58125,1.5815,54400000.0
2009-09-21 21:14:00,1.5815,1.5818,1.5815,1.5818,25600000.0
2009-09-21 21:15:00,1.5818,1.58205,1.5816,1.58195,121300000.0
2009-09-21 21:16:00,1.58195,1.58205,1.58165,1.58185,115300000.0
2009-09-21 21:17:00,1.5819,1.5819,1.58165,1.5817,111000000.0
2009-09-21 21:18:00,1.5817,1.5819,1.5813,1.5814,185800000.0
2009-09-21 21:19:00,1.5813,1.58205,1.58105,1.5817,139300000.0
2009-09-21 21:20:00,1.58165,1.58165,1.58135,1.58145,97100000.0
2009-09-21 21:21:00,1.58145,1.58165,1.5813,1.5816,85400000.0
2009-09-21 21:22:00,1.58165,1.58175,1.58145,1.5817,72900000.0
2009-09-21 21:23:00,1.58175,1.58175,1.58135,1.58135,88500000.0
2009-09-21 21:24:00,1.5814,1.5815,1.5812,1.58125,74000000.0
2009-09-21 21:25:00,1.58125,1.58135,1.58125,1.58135,16000000.0
2009-09-21 21:26:00,1.58135,1.5815,1.5813,1.5813,34700000.0
2009-09-21 21:27:00,1.58125,1.58135,1.58115,1.5813,112000000.0
2009-09-21 21:28:00,1.5813,1.58135,1.58115,1.58135,43200000.0
2009-09-21 21:29:00,1.58145,1.58145,1.58115,1.58135,134600000.0
2009-09-21 21:30:00,1.5813,1.58155,1.58125,1.58155,45600000.0
2009-09-21 21:31:00,1.58155,1.58155,1.5808,1.58155,40500000.0
2009-09-21 21:32:00,1.58155,1.5819,1.58155,1.5819,151200000.0
2009-09-21 21:33:00,1.5819,1.58265,1.5818,1.58255,147000000.0
2009-09-21 21:34:00,1.5826,1.58275,1.58255,1.58265,172200000.0
2009-09-21 21:35:00,1.5826,1.58305,1.58255,1.58275,232400000.0
2009-09-21 21:36:00,1.58275,1.5829,1.58255,1.5827,211900000.0
2009-09-21 21:37:00,1.58265,1.58315,1.58265,1.58275,224800000.0
2009-09-21 21:38:00,1.58265,1.58285,1.58255,1.58255,49900000.0
2009-09-21 21:39:00,1.58255,1.5827,1.58245,1.58245,93100000.0
2009-09-21 21:40:00,1.58255,1.58255,1.5823,1.58235,184300000.0
2009-09-21 21:41:00,1.58235,1.58235,1.5822,1.5823,151300000.0
2009-09-21 21:42:00,1.5823,1.5823,1.58215,1.58225,113900000.0
2009-09-21 21:43:00,1.5823,1.5823,1.5822,1.58225,68400000.0
2009-09-21 21:44:00,1.58225,1.5826,1.58225,1.58245,93400000.0
2009-09-21 21:45:00,1.5824,1.5824,1.58215,1.5823,68700000.0
2009-09-21 21:46:00,1.5824,1.58295,1.58235,1.58295,72400000.0
2009-09-21 21:47:00,1.58295,1.58315,1.58235,1.58245,130700000.0
2009-09-21 21:48:00,1.58245,1.5825,1.5822,1.5822,57800000.0
2009-09-21 21:49:00,1.5822,1.58235,1.58205,1.58225,43000000.0
2009-09-21 21:50:00,1.58225,1.5825,1.58205,1.5825,66600000.0
2009-09-21 21:51:00,1.5826,1.58285,1.58255,1.58285,61200000.0
2009-09-21 21:52:00,1.58295,1.58315,1.5828,1.5828,95000000.0
2009-09-21 21:53:00,1.5828,1.5828,1.5827,1.5827,16700000.0
2009-09-21 21:54:00,1.5827,1.5828,1.5826,1.5827,64000000.0
2009-09-21 21:55:00,1.5828,1.5829,1.58235,1.5824,137100000.0
2009-09-21 21:56:00,1.58245,1.58255,1.58205,1.58225,127100000.0
2009-09-21 21:57:00,1.58225,1.5823,1.5816,1.58165,184100000.0
2009-09-21 21:58:00,1.58165,1.5818,1.5816,1.5816,130500000.0
2009-09-21 21:59:00,1.5816,1.5816,1.5809,1.5809,46400000.0
2009-09-21 22:00:00,1.5809,1.5813,1.5809,1.58115,94000000.0
2009-09-21 22:01:00,1.58125,1.58125,1.58105,1.58105,15200000.0
2009-09-21 22:02:00,1.5811,1.5816,1.5808,1.58115,79400000.0
2009-09-21 22:03:00,1.58135,1.58155,1.58135,1.58155,40000000.0
2009-09-21 22:04:00,1.5815,1.58175,1.5814,1.58175,20900000.0
2009-09-21 22:05:00,1.5817,1.5817,1.5814,1.5816,83200000.0
2009-09-21 22:06:00,1.5815,1.5815,1.58135,1.58135,20000000.0
2009-09-21 22:07:00,1.58135,1.5814,1.58125,1.58135,40500000.0
2009-09-21 22:08:00,1.58135,1.58155,1.5813,1.58155,25900000.0
2009-09-21 22:09:00,1.58155,1.58155,1.5813,1.58135,36400000.0
2009-09-21 22:10:00,1.58135,1.5816,1.5813,1.5816,70500000.0
2009-09-21 22:11:00,1.5816,1.5821,1.5815,1.582,78000000.0
2009-09-21 22:12:00,1.58205,1.58205,1.5819,1.5819,6400000.0
2009-09-21 22:13:00,1.5819,1.5819,1.5814,1.5816,22200000.0
2009-09-21 22:14:00,1.5816,1.5816,1.58135,1.5816,46100000.0
2009-09-21 22:15:00,1.58155,1.58165,1.5814,1.58165,44800000.0
2009-09-21 22:16:00,1.58165,1.5817,1.58165,1.5817,71200000.0
2009-09-21 22:17:00,1.5818,1.5818,1.58165,1.5817,25900000.0
2009-09-21 22:18:00,1.5817,1.5821,1.5817,1.582,18400000.0
2009-09-21 22:19:00,1.582,1.58235,1.58195,1.582,50400000.0
2009-09-21 22:20:00,1.58215,1.5822,1.58215,1.5822,10700000.0
2009-09-21 22:21:00,1.5822,1.5822,1.58205,1.5822,15400000.0
2009-09-21 22:22:00,1.5823,1.58255,1.5821,1.5822,152900000.0
2009-09-21 22:23:00,1.58215,1.5822,1.58185,1.58185,66000000.0
2009-09-21 22:24:00,1.5818,1.5823,1.58175,1.5822,65900000.0
2009-09-21 22:25:00,1.5822,1.5822,1.5818,1.58215,46900000.0
2009-09-21 22:26:00,1.5822,1.58225,1.58205,1.58215,18600000.0
2009-09-21 22:27:00,1.58215,1.5822,1.5821,1.5822,17700000.0
2009-09-21 22:28:00,1.5822,1.5829,1.5822,1.5823,113200000.0
2009-09-21 22:29:00,1.5824,1.58255,1.5823,1.58235,42100000.0
2009-09-21 22:30:00,1.5825,1.58255,1.58225,1.58225,25600000.0
2009-09-21 22:31:00,1.58225,1.58235,1.5822,1.58235,24000000.0
2009-09-21 22:32:00,1.5824,1.5827,1.5823,1.58245,79800000.0
2009-09-21 22:33:00,1.5825,1.5826,1.5823,1.5823,47000000.0
2009-09-21 22:34:00,1.58245,1.58295,1.58245,1.58295,104000000.0
2009-09-21 22:35:00,1.5826,1.58295,1.5822,1.58245,62800000.0
2009-09-21 22:36:00,1.5827,1.5828,1.5823,1.58235,25700000.0
2009-09-21 22:37:00,1.58235,1.58245,1.58235,1.5824,26700000.0
2009-09-21 22:38:00,1.58255,1.58275,1.58245,1.5826,27800000.0
2009-09-21 22:39:00,1.58265,1.5829,1.58265,1.5827,23000000.0
2009-09-21 22:40:00,1.5827,1.5827,1.5826,1.5827,47200000.0
2009-09-21 22:41:00,1.58265,1.583,1.5826,1.5829,104600000.0
2009-09-21 22:42:00,1.58295,1.58295,1.5826,1.58275,79900000.0
2009-09-21 22:43:00,1.5829,1.58305,1.5829,1.58305,54300000.0
2009-09-21 22:44:00,1.5831,1.5831,1.58295,1.58305,155700000.0
2009-09-21 22:45:00,1.5831,1.5833,1.583,1.58305,54800000.0
2009-09-21 22:46:00,1.58305,1.5831,1.583,1.583,20800000.0
2009-09-21 22:47:00,1.583,1.5831,1.583,1.583,32000000.0
2009-09-21 22:48:00,1.5831,1.5831,1.583,1.5831,6500000.0
2009-09-21 22:49:00,1.58315,1.5835,1.5831,1.58315,42600000.0
2009-09-21 22:50:00,1.58315,1.58335,1.58285,1.583,57200000.0
2009-09-21 22:51:00,1.583,1.583,1.5829,1.5829,4800000.0
2009-09-21 22:52:00,1.5829,1.583,1.5828,1.5828,13900000.0
2009-09-21 22:53:00,1.58275,1.58275,1.5826,1.5826,2600000.0
2009-09-21 22:54:00,1.58255,1.58265,1.58255,1.58265,11000000.0
2009-09-21 22:55:00,1.58255,1.58265,1.5825,1.58265,17200000.0
2009-09-21 22:56:00,1.58265,1.58295,1.58265,1.5829,11300000.0
2009-09-21 22:57:00,1.58285,1.583,1.58275,1.583,22900000.0
2009-09-21 22:58:00,1.58305,1.58375,1.58305,1.5834,49600000.0
2009-09-21 22:59:00,1.5835,1.5847,1.58345,1.58345,64600000.0
2009-09-21 23:00:00,1.58265,1.5834,1.5825,1.5834,24000000.0
2009-09-21 23:01:00,1.58335,1.5837,1.58335,1.58335,25000000.0
2009-09-21 23:02:00,1.58335,1.58335,1.58145,1.5819,19600000.0
2009-09-21 23:03:00,1.58205,1.58275,1.58205,1.58245,17900000.0
2009-09-21 23:04:00,1.58245,1.58245,1.5819,1.58205,12600000.0
2009-09-21 23:05:00,1.58205,1.58215,1.58185,1.58205,20300000.0
2009-09-21 23:06:00,1.5822,1.5822,1.5822,1.5822,1000000.0
2009-09-21 23:07:00,1.5821,1.5826,1.58185,1.58255,31800000.0
2009-09-21 23:08:00,1.58245,1.58245,1.58185,1.58215,39200000.0
2009-09-21 23:09:00,1.58215,1.58255,1.58175,1.58255,61900000.0
2009-09-21 23:10:00,1.58235,1.58255,1.58175,1.58175,27100000.0
2009-09-21 23:11:00,1.5819,1.582,1.5819,1.582,40100000.0
2009-09-21 23:12:00,1.582,1.58215,1.582,1.58215,10400000.0
2009-09-21 23:13:00,1.58215,1.58215,1.58215,1.58215,3900000.0
2009-09-21 23:14:00,1.58206,1.58218,1.58202,1.58213,15300000.0
2009-09-21 23:15:00,1.5823,1.58255,1.5823,1.58255,15300000.0
2009-09-21 23:16:00,1.58255,1.58255,1.58235,1.58235,49400000.0
2009-09-21 23:17:00,1.58235,1.58235,1.5823,1.5823,25600000.0
2009-09-21 23:18:00,1.58225,1.58245,1.58185,1.58245,56100000.0
2009-09-21 23:19:00,1.58211,1.5822,1.58211,1.58219,12200000.0
2009-09-21 23:20:00,1.58245,1.58245,1.58215,1.5823,12200000.0
2009-09-21 23:21:00,1.5823,1.5823,1.58175,1.58175,9700000.0
2009-09-21 23:22:00,1.5822,1.5823,1.5821,1.5823,9700000.0
2009-09-21 23:23:00,1.58215,1.58245,1.58215,1.5824,19600000.0
2009-09-21 23:24:00,1.5824,1.58245,1.5824,1.58245,6000000.0
2009-09-21 23:25:00,1.5824,1.58245,1.58235,1.58235,4000000.0
2009-09-21 23:26:00,1.5824,1.58255,1.58235,1.58245,18000000.0
2009-09-21 23:27:00,1.58245,1.58245,1.5824,1.5824,6000000.0
2009-09-21 23:28:00,1.5823,1.58315,1.5823,1.5831,50100000.0
2009-09-21 23:29:00,1.58305,1.58325,1.5822,1.58305,51100000.0
2009-09-21 23:30:00,1.58295,1.58295,1.5821,1.5825,22000000.0
2009-09-21 23:31:00,1.58245,1.5827,1.58205,1.5827,25600000.0
2009-09-21 23:32:00,1.58265,1.5827,1.5825,1.58255,25100000.0
2009-09-21 23:33:00,1.5826,1.5826,1.58245,1.58245,19000000.0
2009-09-21 23:34:00,1.58245,1.58245,1.5818,1.5819,11100000.0
2009-09-21 23:35:00,1.5818,1.5819,1.5818,1.5819,3300000.0
2009-09-21 23:36:00,1.58195,1.5821,1.5819,1.5821,12600000.0
2009-09-21 23:37:00,1.5821,1.5821,1.5821,1.5821,1600000.0
2009-09-21 23:38:00,1.58205,1.58205,1.582,1.582,6400000.0
2009-09-21 23:39:00,1.58174,1.58177,1.58174,1.58174,5800000.0
2009-09-21 23:40:00,1.582,1.58205,1.582,1.58205,5800000.0
2009-09-21 23:41:00,1.58205,1.58205,1.58165,1.58185,34600000.0
2009-09-21 23:42:00,1.58185,1.5819,1.5815,1.5819,100200000.0
2009-09-21 23:43:00,1.5819,1.5822,1.5819,1.5822,35400000.0
2009-09-21 23:44:00,1.5821,1.58275,1.5819,1.5824,189300000.0
2009-09-21 23:45:00,1.58245,1.58255,1.5822,1.58225,30800000.0
2009-09-21 23:46:00,1.58235,1.5825,1.58235,1.5824,12400000.0
2009-09-21 23:47:00,1.5824,1.5824,1.58225,1.58235,6500000.0
2009-09-21 23:48:00,1.5824,1.58255,1.5824,1.58255,15100000.0
2009-09-21 23:49:00,1.5825,1.5825,1.58235,1.5824,25500000.0
2009-09-21 23:50:00,1.5824,1.5824,1.5824,1.5824,1000000.0
2009-09-21 23:51:00,1.5824,1.5824,1.5823,1.5824,18200000.0
2009-09-21 23:52:00,1.5824,1.5826,1.58225,1.5826,73400000.0
2009-09-21 23:53:00,1.58255,1.5826,1.58255,1.58255,26900000.0
2009-09-21 23:54:00,1.5826,1.58265,1.58245,1.58245,43000000.0
2009-09-21 23:55:00,1.5826,1.58275,1.58245,1.58255,49600000.0
2009-09-21 23:56:00,1.5826,1.5826,1.5824,1.58255,25400000.0
2009-09-21 23:57:00,1.5826,1.5826,1.58235,1.58235,13200000.0
2009-09-21 23:58:00,1.58235,1.5826,1.5823,1.5826,9100000.0
2009-09-21 23:59:00,1.58265,1.58285,1.5825,1.5827,17700000.0
2009-09-22 00:00:00,1.58275,1.58305,1.5825,1.5827,35000000.0
2009-09-22 00:01:00,1.58275,1.58285,1.58275,1.58285,4300000.0
2009-09-22 00:02:00,1.58285,1.58285,1.5827,1.5827,5200000.0
2009-09-22 00:03:00,1.58265,1.58265,1.58245,1.5825,6300000.0
2009-09-22 00:04:00,1.58245,1.58245,1.58245,1.58245,1600000.0
2009-09-22 00:05:00,1.58224,1.58224,1.58212,1.58221,4400000.0
2009-09-22 00:06:00,1.58215,1.5822,1.58215,1.5822,4400000.0
2009-09-22 00:07:00,1.58245,1.5825,1.58245,1.5825,4400000.0
2009-09-22 00:08:00,1.58265,1.5828,1.5824,1.58245,55100000.0
2009-09-22 00:09:00,1.58255,1.5828,1.5825,1.5826,33400000.0
2009-09-22 00:10:00,1.5826,1.58335,1.58255,1.5831,53200000.0
2009-09-22 00:11:00,1.583,1.583,1.58225,1.58235,19100000.0
2009-09-22 00:12:00,1.5823,1.5823,1.5823,1.5823,1600000.0
2009-09-22 00:13:00,1.58235,1.5826,1.58215,1.58215,13700000.0
2009-09-22 00:14:00,1.5822,1.5822,1.58215,1.5822,22000000.0
2009-09-22 00:15:00,1.58215,1.58225,1.58215,1.58225,5000000.0
2009-09-22 00:16:00,1.58225,1.5823,1.58215,1.5822,6000000.0
2009-09-22 00:17:00,1.58225,1.5825,1.5822,1.58235,15700000.0
2009-09-22 00:18:00,1.5824,1.58245,1.58235,1.58245,6000000.0
2009-09-22 00:19:00,1.5824,1.5824,1.5824,1.5824,2000000.0
2009-09-22 00:20:00,1.5825,1.58255,1.5823,1.5824,11600000.0
2009-09-22 00:21:00,1.58235,1.58245,1.58235,1.58235,13700000.0
2009-09-22 00:22:00,1.5824,1.5824,1.5824,1.5824,1000000.0
2009-09-22 00:23:00,1.58235,1.58235,1.58235,1.58235,1600000.0
2009-09-22 00:24:00,1.58235,1.5824,1.58235,1.5824,6700000.0
2009-09-22 00:25:00,1.58235,1.58235,1.58235,1.58235,1600000.0
2009-09-22 00:26:00,1.58235,1.58235,1.58235,1.58235,1600000.0
2009-09-22 00:27:00,1.5827,1.583,1.5827,1.58295,38900000.0
2009-09-22 00:28:00,1.5828,1.5828,1.58275,1.58275,10000000.0
2009-09-22 00:29:00,1.58275,1.5829,1.58265,1.58275,43700000.0
2009-09-22 00:30:00,1.58275,1.583,1.5827,1.58285,36700000.0
2009-09-22 00:31:00,1.58295,1.583,1.5829,1.5829,9700000.0
2009-09-22 00:32:00,1.5829,1.58295,1.5828,1.58285,17300000.0
2009-09-22 00:33:00,1.58285,1.58285,1.5827,1.5827,13400000.0
2009-09-22 00:34:00,1.5827,1.58285,1.5825,1.5826,7100000.0
2009-09-22 00:35:00,1.5828,1.5829,1.58255,1.58265,25000000.0
2009-09-22 00:36:00,1.58265,1.58275,1.5825,1.58275,16700000.0
2009-09-22 00:37:00,1.58275,1.58275,1.58255,1.58265,11200000.0
2009-09-22 00:38:00,1.5826,1.5828,1.5826,1.5828,12100000.0
2009-09-22 00:39:00,1.5829,1.5829,1.5829,1.5829,1600000.0
2009-09-22 00:40:00,1.58285,1.58285,1.58275,1.58285,16100000.0
2009-09-22 00:41:00,1.58295,1.58295,1.58275,1.5828,11200000.0
2009-09-22 00:42:00,1.5828,1.5828,1.5828,1.5828,9600000.0
2009-09-22 00:43:00,1.5829,1.5829,1.58265,1.58275,8400000.0
2009-09-22 00:44:00,1.58238,1.58254,1.58231,1.58236,33600000.0
2009-09-22 00:45:00,1.5828,1.58295,1.5826,1.58295,33600000.0
2009-09-22 00:46:00,1.58285,1.583,1.58285,1.583,17400000.0
2009-09-22 00:47:00,1.58305,1.5831,1.58305,1.5831,4800000.0
2009-09-22 00:48:00,1.58315,1.58325,1.58315,1.58325,7400000.0
2009-09-22 00:49:00,1.5831,1.58315,1.583,1.58315,11200000.0
2009-09-22 00:50:00,1.58305,1.5832,1.58295,1.58295,25700000.0
2009-09-22 00:51:00,1.58295,1.5833,1.58295,1.5833,26700000.0
2009-09-22 00:52:00,1.58335,1.5835,1.5833,1.58335,38800000.0
2009-09-22 00:53:00,1.5832,1.58325,1.5832,1.58325,11200000.0
2009-09-22 00:54:00,1.58325,1.58385,1.58325,1.5835,30900000.0
2009-09-22 00:55:00,1.5835,1.5837,1.58335,1.58345,15600000.0
2009-09-22 00:56:00,1.5835,1.5836,1.58335,1.58335,31200000.0
2009-09-22 00:57:00,1.58335,1.58345,1.58325,1.58325,30700000.0
2009-09-22 00:58:00,1.58325,1.58345,1.58315,1.58345,35300000.0
2009-09-22 00:59:00,1.58345,1.58355,1.58345,1.58345,67000000.0
2009-09-22 01:00:00,1.58345,1.58345,1.58335,1.58345,53300000.0
2009-09-22 01:01:00,1.5835,1.58355,1.5833,1.5833,21700000.0
2009-09-22 01:02:00,1.58335,1.58335,1.5833,1.5833,5000000.0
2009-09-22 01:03:00,1.58335,1.58335,1.5833,1.5833,6600000.0
2009-09-22 01:04:00,1.5833,1.58355,1.5832,1.5835,25800000.0
2009-09-22 01:05:00,1.58355,1.58355,1.58315,1.58315,15400000.0
2009-09-22 01:06:00,1.58315,1.5833,1.58315,1.5833,24100000.0
2009-09-22 01:07:00,1.58335,1.58395,1.5833,1.58385,24100000.0
2009-09-22 01:08:00,1.58395,1.58395,1.58375,1.58375,8000000.0
2009-09-22 01:09:00,1.5838,1.5838,1.5837,1.5837,8000000.0
2009-09-22 01:10:00,1.58365,1.5838,1.5835,1.5835,34300000.0
2009-09-22 01:11:00,1.58355,1.58365,1.58355,1.5836,7800000.0
2009-09-22 01:12:00,1.58365,1.5839,1.58365,1.5839,59300000.0
2009-09-22 01:13:00,1.584,1.5841,1.584,1.5841,32000000.0
2009-09-22 01:14:00,1.58395,1.58415,1.58335,1.58345,62800000.0
2009-09-22 01:15:00,1.58345,1.58355,1.58335,1.58355,37000000.0
2009-09-22 01:16:00,1.5837,1.5837,1.5835,1.58365,31400000.0
2009-09-22 01:17:00,1.58344,1.58344,1.5832,1.58335,18000000.0
2009-09-22 01:18:00,1.5836,1.58375,1.58355,1.58375,18000000.0
2009-09-22 01:19:00,1.5837,1.5838,1.5837,1.5838,6400000.0
2009-09-22 01:20:00,1.58385,1.58395,1.58385,1.58395,12000000.0
2009-09-22 01:21:00,1.5839,1.58395,1.58385,1.5839,13600000.0
2009-09-22 01:22:00,1.58395,1.5841,1.58355,1.58385,35200000.0
2009-09-22 01:23:00,1.5838,1.5838,1.5838,1.5838,4200000.0
2009-09-22 01:24:00,1.5838,1.5838,1.58375,1.58375,4800000.0
2009-09-22 01:25:00,1.5837,1.5837,1.58355,1.58355,26200000.0
2009-09-22 01:26:00,1.5836,1.5836,1.58355,1.58355,7200000.0
2009-09-22 01:27:00,1.58355,1.58375,1.58345,1.5837,33600000.0
2009-09-22 01:28:00,1.5839,1.584,1.58385,1.58385,11200000.0
2009-09-22 01:29:00,1.5839,1.584,1.5839,1.584,14600000.0
2009-09-22 01:30:00,1.58395,1.58405,1.58365,1.58395,30400000.0
2009-09-22 01:31:00,1.58395,1.584,1.5838,1.5838,16000000.0
2009-09-22 01:32:00,1.5839,1.58395,1.5835,1.5836,54400000.0
2009-09-22 01:33:00,1.5836,1.5838,1.5836,1.5838,8000000.0
2009-09-22 01:34:00,1.58385,1.58405,1.58375,1.58375,18600000.0
2009-09-22 01:35:00,1.58365,1.58375,1.58365,1.58365,9600000.0
2009-09-22 01:36:00,1.58355,1.58355,1.5834,1.58345,43800000.0
2009-09-22 01:37:00,1.5835,1.58355,1.58345,1.58355,12800000.0
2009-09-22 01:38:00,1.58355,1.58355,1.58335,1.58335,12800000.0
2009-09-22 01:39:00,1.5833,1.58335,1.58315,1.58335,19200000.0
2009-09-22 01:40:00,1.5833,1.58335,1.583,1.5831,67200000.0
2009-09-22 01:41:00,1.58315,1.5834,1.58285,1.5831,83600000.0
2009-09-22 01:42:00,1.58305,1.58345,1.58305,1.58335,81600000.0
2009-09-22 01:43:00,1.5833,1.58335,1.58325,1.5833,23200000.0
2009-09-22 01:44:00,1.58325,1.58325,1.5829,1.58315,25600000.0
2009-09-22 01:45:00,1.58315,1.5832,1.58315,1.58315,19200000.0
2009-09-22 01:46:00,1.58315,1.58315,1.58295,1.583,20800000.0
2009-09-22 01:47:00,1.583,1.5831,1.583,1.5831,19200000.0
2009-09-22 01:48:00,1.5831,1.5831,1.5828,1.5828,40000000.0
2009-09-22 01:49:00,1.5828,1.583,1.5828,1.5829,40000000.0
2009-09-22 01:50:00,1.5828,1.5829,1.5827,1.5827,20800000.0
2009-09-22 01:51:00,1.58275,1.58295,1.58275,1.5828,28800000.0
2009-09-22 01:52:00,1.58285,1.583,1.5828,1.583,12800000.0
2009-09-22 01:53:00,1.5831,1.5831,1.58285,1.583,36800000.0
2009-09-22 01:54:00,1.583,1.583,1.583,1.583,1600000.0
2009-09-22 01:55:00,1.58275,1.58305,1.58275,1.58295,65600000.0
2009-09-22 01:56:00,1.58295,1.58295,1.58295,1.58295,1600000.0
2009-09-22 01:57:00,1.5829,1.583,1.58275,1.58275,20800000.0
2009-09-22 01:58:00,1.5827,1.5827,1.5826,1.5827,8000000.0
2009-09-22 01:59:00,1.5827,1.5828,1.58265,1.58265,11200000.0
2009-09-22 02:00:00,1.58265,1.5829,1.5825,1.5829,43200000.0
2009-09-22 02:01:00,1.5829,1.5829,1.5827,1.58285,27200000.0
2009-09-22 02:02:00,1.5829,1.5834,1.5829,1.5834,57600000.0
2009-09-22 02:03:00,1.58335,1.58335,1.58305,1.58305,22400000.0
2009-09-22 02:04:00,1.5831,1.5832,1.58295,1.583,27200000.0
2009-09-22 02:05:00,1.58295,1.5832,1.58295,1.5831,9600000.0
2009-09-22 02:06:00,1.5831,1.5833,1.5831,1.5832,25600000.0
2009-09-22 02:07:00,1.5833,1.5833,1.58295,1.58325,27200000.0
2009-09-22 02:08:00,1.58325,1.58325,1.5829,1.58315,56000000.0
2009-09-22 02:09:00,1.58315,1.5833,1.583,1.58315,45800000.0
2009-09-22 02:10:00,1.58315,1.5833,1.5831,1.58315,36800000.0
2009-09-22 02:11:00,1.5831,1.58325,1.5831,1.58325,15400000.0
2009-09-22 02:12:00,1.58325,1.5833,1.5831,1.58325,22400000.0
2009-09-22 02:13:00,1.5833,1.5834,1.58315,1.58315,17600000.0
2009-09-22 02:14:00,1.58315,1.58325,1.58315,1.5832,20800000.0
2009-09-22 02:15:00,1.58315,1.58315,1.583,1.583,14400000.0
2009-09-22 02:16:00,1.583,1.58345,1.583,1.58335,27200000.0
2009-09-22 02:17:00,1.58335,1.58335,1.58305,1.58325,32000000.0
2009-09-22 02:18:00,1.58325,1.58335,1.58265,1.5828,32800000.0
2009-09-22 02:19:00,1.5828,1.5829,1.58265,1.58275,32000000.0
2009-09-22 02:20:00,1.58275,1.58275,1.5825,1.5825,14400000.0
2009-09-22 02:21:00,1.5826,1.58285,1.5824,1.5825,53700000.0
2009-09-22 02:22:00,1.5825,1.5826,1.5825,1.58255,9600000.0
2009-09-22 02:23:00,1.5825,1.5827,1.5825,1.58265,12800000.0
2009-09-22 02:24:00,1.5826,1.5826,1.5826,1.5826,1600000.0
2009-09-22 02:25:00,1.5826,1.5827,1.5825,1.5826,24800000.0
2009-09-22 02:26:00,1.58255,1.58265,1.5824,1.5824,126900000.0
2009-09-22 02:27:00,1.5824,1.58245,1.5824,1.5824,87100000.0
2009-09-22 02:28:00,1.5824,1.5824,1.5824,1.5824,6600000.0
2009-09-22 02:29:00,1.5824,1.58245,1.5824,1.58245,15600000.0
2009-09-22 02:30:00,1.58245,1.58245,1.5824,1.58245,10600000.0
2009-09-22 02:31:00,1.58295,1.58295,1.5822,1.58235,7400000.0
2009-09-22 02:32:00,1.58235,1.58245,1.5823,1.58235,12800000.0
2009-09-22 02:33:00,1.58235,1.58235,1.58235,1.58235,1600000.0
2009-09-22 02:34:00,1.58245,1.5826,1.58235,1.5826,27600000.0
2009-09-22 02:35:00,1.58255,1.5828,1.5824,1.5827,33600000.0
2009-09-22 02:36:00,1.5827,1.583,1.5827,1.58275,35200000.0
2009-09-22 02:37:00,1.5827,1.58285,1.5822,1.58255,53500000.0
2009-09-22 02:38:00,1.5826,1.5827,1.58235,1.5827,56800000.0
2009-09-22 02:39:00,1.5827,1.58285,1.5824,1.5824,35700000.0
2009-09-22 02:40:00,1.5824,1.5829,1.5824,1.58275,35200000.0
2009-09-22 02:41:00,1.58275,1.58285,1.5826,1.5827,24000000.0
2009-09-22 02:42:00,1.58265,1.58275,1.5825,1.58255,17600000.0
2009-09-22 02:43:00,1.5825,1.5825,1.5825,1.5825,1600000.0
2009-09-22 02:44:00,1.58255,1.58265,1.58245,1.58265,36800000.0
2009-09-22 02:45:00,1.58265,1.583,1.58255,1.58285,90600000.0
2009-09-22 02:46:00,1.5829,1.58305,1.5827,1.58275,40400000.0
2009-09-22 02:47:00,1.58275,1.58285,1.58265,1.58275,50600000.0
2009-09-22 02:48:00,1.5827,1.5828,1.5825,1.58255,53200000.0
2009-09-22 02:49:00,1.5826,1.5827,1.5824,1.5825,46000000.0
2009-09-22 02:50:00,1.58245,1.5826,1.58235,1.58245,58400000.0
2009-09-22 02:51:00,1.5824,1.5826,1.5823,1.5826,22400000.0
2009-09-22 02:52:00,1.58255,1.5826,1.5822,1.58245,65600000.0
2009-09-22 02:53:00,1.58245,1.58245,1.58235,1.58245,20800000.0
2009-09-22 02:54:00,1.58245,1.58245,1.58245,1.58245,1600000.0
2009-09-22 02:55:00,1.58245,1.58245,1.58235,1.58235,8000000.0
2009-09-22 02:56:00,1.58235,1.58245,1.5822,1.58245,43400000.0
2009-09-22 02:57:00,1.5824,1.58245,1.5823,1.58245,23200000.0
2009-09-22 02:58:00,1.5825,1.5825,1.58245,1.5825,12800000.0
2009-09-22 02:59:00,1.58255,1.58255,1.58255,1.58255,4800000.0
2009-09-22 03:00:00,1.5825,1.58255,1.58235,1.5824,40200000.0
2009-09-22 03:01:00,1.5824,1.58275,1.58205,1.5822,71800000.0
2009-09-22 03:02:00,1.5822,1.5826,1.5822,1.5825,28800000.0
2009-09-22 03:03:00,1.58245,1.5828,1.5823,1.58255,44800000.0
2009-09-22 03:04:00,1.5826,1.5826,1.58235,1.58245,23400000.0
2009-09-22 03:05:00,1.58255,1.5827,1.58255,1.5827,6400000.0
2009-09-22 03:06:00,1.58265,1.58275,1.5823,1.58265,26100000.0
2009-09-22 03:07:00,1.58265,1.58265,1.5825,1.5826,12800000.0
2009-09-22 03:08:00,1.58265,1.58285,1.5826,1.58275,30400000.0
2009-09-22 03:09:00,1.5828,1.5829,1.5828,1.5828,12800000.0
2009-09-22 03:10:00,1.5828,1.5829,1.5828,1.58285,14400000.0
2009-09-22 03:11:00,1.58285,1.58315,1.58285,1.58315,48000000.0
2009-09-22 03:12:00,1.5832,1.58335,1.5825,1.58255,102500000.0
2009-09-22 03:13:00,1.5826,1.58285,1.58245,1.58275,36800000.0
2009-09-22 03:14:00,1.58275,1.58305,1.5826,1.5826,45500000.0
2009-09-22 03:15:00,1.5826,1.5833,1.5826,1.5832,79800000.0
2009-09-22 03:16:00,1.58325,1.5833,1.5829,1.5829,43600000.0
2009-09-22 03:17:00,1.58295,1.5831,1.58255,1.58255,40500000.0
2009-09-22 03:18:00,1.58265,1.58275,1.5823,1.5825,83600000.0
2009-09-22 03:19:00,1.5826,1.5826,1.58245,1.58255,55900000.0
2009-09-22 03:20:00,1.58255,1.58255,1.58245,1.58245,56000000.0
2009-09-22 03:21:00,1.58245,1.58245,1.5819,1.582,40400000.0
2009-09-22 03:22:00,1.58205,1.5823,1.58205,1.58225,54200000.0
2009-09-22 03:23:00,1.5823,1.5823,1.58205,1.5821,27400000.0
2009-09-22 03:24:00,1.58215,1.58225,1.58205,1.58215,29200000.0
2009-09-22 03:25:00,1.58215,1.5823,1.5821,1.5823,17600000.0
2009-09-22 03:26:00,1.58225,1.5823,1.58205,1.58205,52400000.0
2009-09-22 03:27:00,1.58205,1.58205,1.58205,1.58205,8000000.0
2009-09-22 03:28:00,1.5819,1.58225,1.5819,1.58225,27400000.0
2009-09-22 03:29:00,1.58225,1.58225,1.58225,1.58225,23400000.0
2009-09-22 03:30:00,1.5823,1.58255,1.58225,1.5823,67200000.0
2009-09-22 03:31:00,1.58245,1.58245,1.58225,1.5823,24600000.0
2009-09-22 03:32:00,1.5823,1.5823,1.58225,1.58225,18600000.0
2009-09-22 03:33:00,1.58225,1.58225,1.58225,1.58225,22400000.0
2009-09-22 03:34:00,1.58225,1.5824,1.58225,1.58225,20100000.0
2009-09-22 03:35:00,1.58225,1.58225,1.58225,1.58225,15400000.0
2009-09-22 03:36:00,1.5819,1.58245,1.5819,1.58235,31300000.0
2009-09-22 03:37:00,1.58235,1.58245,1.58235,1.5824,43300000.0
2009-09-22 03:38:00,1.58235,1.5825,1.58235,1.58235,23800000.0
2009-09-22 03:39:00,1.58235,1.58235,1.58235,1.58235,29600000.0
2009-09-22 03:40:00,1.58235,1.58255,1.5823,1.5825,56500000.0
2009-09-22 03:41:00,1.5825,1.58265,1.58235,1.5826,94000000.0
2009-09-22 03:42:00,1.58265,1.58345,1.5825,1.58345,60000000.0
2009-09-22 03:43:00,1.5834,1.5836,1.58285,1.5831,58600000.0
2009-09-22 03:44:00,1.58305,1.5831,1.583,1.5831,57200000.0
2009-09-22 03:45:00,1.5831,1.58325,1.58295,1.58325,39500000.0
2009-09-22 03:46:00,1.58325,1.58325,1.58295,1.58305,30600000.0
2009-09-22 03:47:00,1.5831,1.5831,1.5826,1.58275,36400000.0
2009-09-22 03:48:00,1.5826,1.5826,1.58255,1.58255,4800000.0
2009-09-22 03:49:00,1.58255,1.58265,1.58245,1.58265,17800000.0
2009-09-22 03:50:00,1.58265,1.58265,1.5826,1.58265,14600000.0
2009-09-22 03:51:00,1.5826,1.5827,1.58235,1.5824,30400000.0
2009-09-22 03:52:00,1.58235,1.5828,1.58235,1.5828,21000000.0
2009-09-22 03:53:00,1.5828,1.58285,1.58265,1.58265,19400000.0
2009-09-22 03:54:00,1.58275,1.58275,1.58275,1.58275,11200000.0
2009-09-22 03:55:00,1.58275,1.58295,1.58275,1.58275,20900000.0
2009-09-22 03:56:00,1.5827,1.5828,1.58265,1.58275,27900000.0
2009-09-22 03:57:00,1.5827,1.58285,1.5827,1.58285,14700000.0
2009-09-22 03:58:00,1.5829,1.58295,1.58245,1.58245,92900000.0
2009-09-22 03:59:00,1.58245,1.5826,1.58245,1.5826,37100000.0
2009-09-22 04:00:00,1.58275,1.5829,1.58255,1.58285,20500000.0
2009-09-22 04:01:00,1.58285,1.58295,1.5827,1.5827,45400000.0
2009-09-22 04:02:00,1.5826,1.5827,1.5826,1.5827,18000000.0
2009-09-22 04:03:00,1.5827,1.58285,1.5826,1.5827,28000000.0
2009-09-22 04:04:00,1.58285,1.58295,1.58255,1.58255,43900000.0
2009-09-22 04:05:00,1.58265,1.5827,1.5826,1.5826,24100000.0
2009-09-22 04:06:00,1.5826,1.5827,1.5826,1.5826,20900000.0
2009-09-22 04:07:00,1.5826,1.5827,1.5826,1.5827,11400000.0
2009-09-22 04:08:00,1.58285,1.58295,1.5828,1.58285,19700000.0
2009-09-22 04:09:00,1.58285,1.58285,1.58285,1.58285,3300000.0
2009-09-22 04:10:00,1.5828,1.58285,1.58265,1.58265,13200000.0
2009-09-22 04:11:00,1.58265,1.5827,1.5825,1.5825,28000000.0
2009-09-22 04:12:00,1.5825,1.5827,1.58245,1.5827,22600000.0
2009-09-22 04:13:00,1.58275,1.58285,1.58265,1.5828,30900000.0
2009-09-22 04:14:00,1.58275,1.58285,1.5823,1.58235,76500000.0
2009-09-22 04:15:00,1.58235,1.58245,1.58235,1.58235,35400000.0
2009-09-22 04:16:00,1.58235,1.58235,1.58235,1.58235,55000000.0
2009-09-22 04:17:00,1.58235,1.58235,1.58235,1.58235,43000000.0
2009-09-22 04:18:00,1.58235,1.58235,1.5818,1.58235,8100000.0
2009-09-22 04:19:00,1.58235,1.58235,1.5818,1.5818,18100000.0
2009-09-22 04:20:00,1.58195,1.5822,1.5817,1.5817,23800000.0
2009-09-22 04:21:00,1.58165,1.5818,1.58155,1.58175,55100000.0
2009-09-22 04:22:00,1.5818,1.5818,1.5817,1.5818,9800000.0
2009-09-22 04:23:00,1.5817,1.5819,1.58165,1.5818,70200000.0
2009-09-22 04:24:00,1.58185,1.58185,1.58175,1.58175,4800000.0
2009-09-22 04:25:00,1.5817,1.5817,1.5815,1.5816,40000000.0
2009-09-22 04:26:00,1.5816,1.58165,1.5815,1.5816,9600000.0
2009-09-22 04:27:00,1.58145,1.58145,1.58144,1.58144,16800000.0
2009-09-22 04:28:00,1.5818,1.58185,1.5817,1.5817,16800000.0
2009-09-22 04:29:00,1.5817,1.5817,1.5817,1.5817,3200000.0
2009-09-22 04:30:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2009-09-22 04:31:00,1.5817,1.58235,1.5817,1.58225,55200000.0
2009-09-22 04:32:00,1.58225,1.58225,1.5818,1.5818,27200000.0
2009-09-22 04:33:00,1.5817,1.582,1.5817,1.5819,40800000.0
2009-09-22 04:34:00,1.5819,1.5821,1.58185,1.58195,41600000.0
2009-09-22 04:35:00,1.5819,1.5823,1.5819,1.5822,61600000.0
2009-09-22 04:36:00,1.5822,1.5822,1.58205,1.58205,73000000.0
2009-09-22 04:37:00,1.58215,1.58215,1.58195,1.58215,26600000.0
2009-09-22 04:38:00,1.58205,1.5823,1.58205,1.58205,76800000.0
2009-09-22 04:39:00,1.58205,1.58205,1.5818,1.58205,56200000.0
2009-09-22 04:40:00,1.5822,1.5825,1.5821,1.5821,24400000.0
2009-09-22 04:41:00,1.5821,1.5825,1.582,1.582,42600000.0
2009-09-22 04:42:00,1.582,1.5822,1.582,1.58215,55700000.0
2009-09-22 04:43:00,1.58225,1.58225,1.58215,1.58225,49600000.0
2009-09-22 04:44:00,1.58225,1.58225,1.58205,1.58215,25600000.0
2009-09-22 04:45:00,1.5821,1.58215,1.58205,1.5821,38400000.0
2009-09-22 04:46:00,1.58205,1.58215,1.58205,1.58215,25700000.0
2009-09-22 04:47:00,1.58215,1.58225,1.58215,1.58225,8000000.0
2009-09-22 04:48:00,1.58235,1.58235,1.58225,1.58225,27200000.0
2009-09-22 04:49:00,1.58225,1.58225,1.58225,1.58225,4800000.0
2009-09-22 04:50:00,1.58225,1.58225,1.5814,1.5815,60600000.0
2009-09-22 04:51:00,1.58155,1.58175,1.58155,1.58165,22500000.0
2009-09-22 04:52:00,1.58185,1.58205,1.58155,1.5819,13200000.0
2009-09-22 04:53:00,1.58205,1.58205,1.58145,1.58145,21400000.0
2009-09-22 04:54:00,1.58145,1.5815,1.58135,1.5815,12000000.0
2009-09-22 04:55:00,1.5815,1.5815,1.5814,1.5814,8000000.0
2009-09-22 04:56:00,1.58145,1.58145,1.5812,1.5813,43200000.0
2009-09-22 04:57:00,1.5812,1.5813,1.5811,1.5811,22400000.0
2009-09-22 04:58:00,1.58115,1.58185,1.58115,1.58185,33600000.0
2009-09-22 04:59:00,1.58175,1.58175,1.58175,1.58175,3200000.0
2009-09-22 05:00:00,1.5818,1.5819,1.58175,1.58185,25600000.0
2009-09-22 05:01:00,1.5819,1.58195,1.58185,1.58185,11200000.0
2009-09-22 05:02:00,1.5818,1.5818,1.58165,1.5817,48000000.0
2009-09-22 05:03:00,1.58165,1.5817,1.58155,1.58155,28800000.0
2009-09-22 05:04:00,1.5816,1.5816,1.5813,1.5813,44800000.0
2009-09-22 05:05:00,1.58135,1.58155,1.58125,1.5815,23200000.0
2009-09-22 05:06:00,1.58125,1.5815,1.58125,1.58135,16000000.0
2009-09-22 05:07:00,1.58145,1.5815,1.58135,1.58135,12800000.0
2009-09-22 05:08:00,1.5813,1.5813,1.5813,1.5813,1600000.0
2009-09-22 05:09:00,1.58125,1.5815,1.58115,1.5813,62400000.0
2009-09-22 05:10:00,1.5813,1.5814,1.5813,1.5813,8000000.0
2009-09-22 05:11:00,1.5813,1.58165,1.5813,1.58165,44000000.0
2009-09-22 05:12:00,1.58155,1.5817,1.58155,1.5817,20800000.0
2009-09-22 05:13:00,1.58138,1.58139,1.58135,1.58138,9600000.0
2009-09-22 05:14:00,1.58175,1.58175,1.5816,1.5817,9600000.0
2009-09-22 05:15:00,1.5817,1.58175,1.5817,1.58175,9600000.0
2009-09-22 05:16:00,1.58175,1.5818,1.5817,1.5818,19200000.0
2009-09-22 05:17:00,1.58185,1.5819,1.5817,1.5817,12800000.0
2009-09-22 05:18:00,1.58175,1.58175,1.5817,1.5817,3200000.0
2009-09-22 05:19:00,1.5817,1.5817,1.58155,1.5816,12800000.0
2009-09-22 05:20:00,1.58155,1.58155,1.5815,1.5815,19200000.0
2009-09-22 05:21:00,1.58145,1.58165,1.58145,1.58165,4800000.0
2009-09-22 05:22:00,1.58155,1.58165,1.5815,1.58165,6400000.0
2009-09-22 05:23:00,1.58185,1.58185,1.58165,1.58165,17600000.0
2009-09-22 05:24:00,1.5816,1.58165,1.5815,1.58165,22400000.0
2009-09-22 05:25:00,1.58175,1.58175,1.5816,1.5817,22400000.0
2009-09-22 05:26:00,1.5816,1.58195,1.5816,1.58195,36800000.0
2009-09-22 05:27:00,1.58205,1.58215,1.58205,1.58205,12800000.0
2009-09-22 05:28:00,1.58205,1.58205,1.58195,1.58205,6400000.0
2009-09-22 05:29:00,1.58205,1.58215,1.58195,1.58205,49600000.0
2009-09-22 05:30:00,1.58195,1.58195,1.5818,1.58195,12000000.0
2009-09-22 05:31:00,1.5816,1.58161,1.5816,1.5816,30400000.0
2009-09-22 05:32:00,1.58195,1.58195,1.5818,1.5818,30400000.0
2009-09-22 05:33:00,1.5818,1.5818,1.5818,1.5818,24000000.0
2009-09-22 05:34:00,1.5818,1.58195,1.5818,1.5819,35200000.0
2009-09-22 05:35:00,1.58195,1.58205,1.58175,1.58175,51200000.0
2009-09-22 05:36:00,1.5817,1.58185,1.58165,1.58175,25600000.0
2009-09-22 05:37:00,1.58185,1.58195,1.58185,1.58185,32000000.0
2009-09-22 05:38:00,1.58185,1.58185,1.58185,1.58185,46400000.0
2009-09-22 05:39:00,1.58175,1.5819,1.58175,1.5819,75200000.0
2009-09-22 05:40:00,1.5819,1.5819,1.5817,1.58185,33600000.0
2009-09-22 05:41:00,1.5819,1.5819,1.58165,1.5817,76800000.0
2009-09-22 05:42:00,1.58165,1.5819,1.58165,1.5819,32000000.0
2009-09-22 05:43:00,1.58185,1.58195,1.5818,1.58185,40000000.0
2009-09-22 05:44:00,1.58185,1.58185,1.58165,1.5818,35200000.0
2009-09-22 05:45:00,1.58185,1.58185,1.5817,1.58175,24000000.0
2009-09-22 05:46:00,1.5817,1.5817,1.5817,1.5817,1600000.0
2009-09-22 05:47:00,1.5817,1.5817,1.58165,1.58165,9600000.0
2009-09-22 05:48:00,1.5817,1.5818,1.5815,1.5817,52800000.0
2009-09-22 05:49:00,1.58175,1.58175,1.5817,1.5817,28800000.0
2009-09-22 05:50:00,1.58175,1.58175,1.58165,1.58165,27200000.0
2009-09-22 05:51:00,1.5817,1.58185,1.5817,1.58185,30400000.0
2009-09-22 05:52:00,1.58185,1.5819,1.58175,1.58175,40000000.0
2009-09-22 05:53:00,1.5818,1.582,1.5818,1.58185,91200000.0
2009-09-22 05:54:00,1.58185,1.58195,1.58185,1.58185,30400000.0
2009-09-22 05:55:00,1.58185,1.58195,1.58175,1.58185,83200000.0
2009-09-22 05:56:00,1.58185,1.58185,1.58155,1.58165,46400000.0
2009-09-22 05:57:00,1.58165,1.58165,1.58155,1.58165,20800000.0
2009-09-22 05:58:00,1.58129,1.5813,1.58115,1.58127,25600000.0
2009-09-22 05:59:00,1.58165,1.58165,1.58155,1.58165,25600000.0
2009-09-22 06:00:00,1.58165,1.58185,1.58165,1.58165,72000000.0
2009-09-22 06:01:00,1.58175,1.58175,1.58135,1.5814,57600000.0
2009-09-22 06:02:00,1.58145,1.58155,1.58145,1.58145,9600000.0
2009-09-22 06:03:00,1.58145,1.5816,1.58145,1.5816,54400000.0
2009-09-22 06:04:00,1.5816,1.5816,1.5816,1.5816,16000000.0
2009-09-22 06:05:00,1.5816,1.58175,1.5815,1.5816,24000000.0
2009-09-22 06:06:00,1.5816,1.58185,1.5816,1.5817,19200000.0
2009-09-22 06:07:00,1.58155,1.5816,1.58145,1.58155,38800000.0
2009-09-22 06:08:00,1.5815,1.5816,1.5814,1.58145,52800000.0
2009-09-22 06:09:00,1.5814,1.5815,1.5813,1.58135,46400000.0
2009-09-22 06:10:00,1.58135,1.5814,1.5813,1.5814,17600000.0
2009-09-22 06:11:00,1.58145,1.58145,1.5814,1.58145,12800000.0
2009-09-22 06:12:00,1.5814,1.58145,1.5814,1.58145,8000000.0
2009-09-22 06:13:00,1.5814,1.58145,1.58125,1.5814,22400000.0
2009-09-22 06:14:00,1.5813,1.5814,1.5813,1.5814,3200000.0
2009-09-22 06:15:00,1.5813,1.5813,1.5813,1.5813,1600000.0
2009-09-22 06:16:00,1.5814,1.58145,1.58135,1.58135,8000000.0
2009-09-22 06:17:00,1.58145,1.58165,1.5814,1.58165,19200000.0
2009-09-22 06:18:00,1.58165,1.5817,1.5814,1.58145,24000000.0
2009-09-22 06:19:00,1.58145,1.5816,1.58145,1.5815,6400000.0
2009-09-22 06:20:00,1.5815,1.5815,1.58135,1.58135,19200000.0
2009-09-22 06:21:00,1.5814,1.5815,1.58135,1.58135,33600000.0
2009-09-22 06:22:00,1.5813,1.58145,1.58125,1.5814,33600000.0
2009-09-22 06:23:00,1.5814,1.58155,1.58115,1.58115,32000000.0
2009-09-22 06:24:00,1.58125,1.58155,1.5811,1.5815,64800000.0
2009-09-22 06:25:00,1.5815,1.58165,1.5815,1.5815,75200000.0
2009-09-22 06:26:00,1.5815,1.58155,1.5812,1.58125,57600000.0
2009-09-22 06:27:00,1.58125,1.5814,1.581,1.5812,32800000.0
2009-09-22 06:28:00,1.58125,1.5815,1.58115,1.58145,57600000.0
2009-09-22 06:29:00,1.5814,1.5814,1.58125,1.5813,22400000.0
2009-09-22 06:30:00,1.58125,1.58135,1.58125,1.58135,4800000.0
2009-09-22 06:31:00,1.58135,1.5815,1.58135,1.5814,19200000.0
2009-09-22 06:32:00,1.5815,1.58155,1.5814,1.58145,59200000.0
2009-09-22 06:33:00,1.58145,1.5815,1.5814,1.5815,11200000.0
2009-09-22 06:34:00,1.5816,1.58175,1.5815,1.5815,20800000.0
2009-09-22 06:35:00,1.58135,1.58165,1.5813,1.5815,54400000.0
2009-09-22 06:36:00,1.5814,1.5814,1.5812,1.5813,24000000.0
2009-09-22 06:37:00,1.5813,1.5813,1.581,1.58105,46400000.0
2009-09-22 06:38:00,1.5811,1.5812,1.58105,1.5812,9600000.0
2009-09-22 06:39:00,1.58115,1.5812,1.58115,1.58115,4800000.0
2009-09-22 06:40:00,1.5812,1.5814,1.58115,1.58135,24000000.0
2009-09-22 06:41:00,1.58135,1.5816,1.58135,1.58155,22400000.0
2009-09-22 06:42:00,1.58155,1.58155,1.58155,1.58155,1600000.0
2009-09-22 06:43:00,1.5815,1.5815,1.58145,1.58145,20800000.0
2009-09-22 06:44:00,1.58145,1.58145,1.5813,1.5814,22400000.0
2009-09-22 06:45:00,1.58145,1.5815,1.58135,1.5815,9600000.0
2009-09-22 06:46:00,1.5815,1.58155,1.58145,1.58145,11200000.0
2009-09-22 06:47:00,1.58145,1.58145,1.58145,1.58145,1600000.0
2009-09-22 06:48:00,1.5814,1.5814,1.58115,1.58115,8000000.0
2009-09-22 06:49:00,1.5812,1.5813,1.5811,1.5813,33600000.0
2009-09-22 06:50:00,1.5813,1.58145,1.5813,1.5814,6400000.0
2009-09-22 06:51:00,1.58135,1.5814,1.58135,1.58135,9600000.0
2009-09-22 06:52:00,1.58135,1.58135,1.58125,1.5813,12800000.0
2009-09-22 06:53:00,1.58135,1.58135,1.58115,1.58115,9600000.0
2009-09-22 06:54:00,1.5811,1.58125,1.5811,1.58115,16000000.0
2009-09-22 06:55:00,1.58115,1.58115,1.58115,1.58115,1600000.0
2009-09-22 06:56:00,1.58115,1.58115,1.58115,1.58115,3200000.0
2009-09-22 06:57:00,1.58105,1.5811,1.581,1.5811,17600000.0
2009-09-22 06:58:00,1.5812,1.58125,1.5811,1.58125,12800000.0
2009-09-22 06:59:00,1.58125,1.5813,1.5812,1.58125,9600000.0
2009-09-22 07:00:00,1.5813,1.5813,1.58095,1.581,33600000.0
2009-09-22 07:01:00,1.581,1.581,1.581,1.581,3200000.0
2009-09-22 07:02:00,1.58093,1.58093,1.5809,1.58092,29600000.0
2009-09-22 07:03:00,1.58105,1.58105,1.58085,1.5809,29600000.0
2009-09-22 07:04:00,1.581,1.5811,1.581,1.581,20800000.0
2009-09-22 07:05:00,1.581,1.58105,1.58085,1.58085,24000000.0
2009-09-22 07:06:00,1.5809,1.58105,1.58085,1.58105,19200000.0
2009-09-22 07:07:00,1.581,1.581,1.5809,1.5809,12800000.0
2009-09-22 07:08:00,1.58085,1.5809,1.58085,1.58085,20800000.0
2009-09-22 07:09:00,1.5808,1.58095,1.5805,1.58055,70400000.0
2009-09-22 07:10:00,1.5806,1.5807,1.5805,1.5807,51200000.0
2009-09-22 07:11:00,1.5807,1.58075,1.5806,1.58065,49600000.0
2009-09-22 07:12:00,1.5807,1.58075,1.5806,1.58065,60800000.0
2009-09-22 07:13:00,1.58065,1.581,1.58065,1.58085,70400000.0
2009-09-22 07:14:00,1.58085,1.5809,1.5807,1.5808,60000000.0
2009-09-22 07:15:00,1.5809,1.5809,1.58075,1.58075,29600000.0
2009-09-22 07:16:00,1.5808,1.5808,1.58075,1.58075,4800000.0
2009-09-22 07:17:00,1.5807,1.58085,1.58065,1.58085,24000000.0
2009-09-22 07:18:00,1.5809,1.58095,1.58075,1.58085,38400000.0
2009-09-22 07:19:00,1.58085,1.5809,1.58085,1.5809,4200000.0
2009-09-22 07:20:00,1.581,1.581,1.5809,1.581,27200000.0
2009-09-22 07:21:00,1.58105,1.58105,1.58095,1.581,24100000.0
2009-09-22 07:22:00,1.58095,1.58105,1.58095,1.58105,16000000.0
2009-09-22 07:23:00,1.5811,1.5814,1.5811,1.58135,30400000.0
2009-09-22 07:24:00,1.5813,1.5815,1.58125,1.58125,35200000.0
2009-09-22 07:25:00,1.58135,1.58135,1.58125,1.58125,8000000.0
2009-09-22 07:26:00,1.5813,1.5813,1.58125,1.5813,8000000.0
2009-09-22 07:27:00,1.58125,1.58125,1.5811,1.58115,22400000.0
2009-09-22 07:28:00,1.58125,1.5813,1.58125,1.5813,4800000.0
2009-09-22 07:29:00,1.58125,1.5814,1.58125,1.58135,28800000.0
2009-09-22 07:30:00,1.58125,1.5814,1.58125,1.58135,44800000.0
2009-09-22 07:31:00,1.5813,1.5813,1.58125,1.58125,4800000.0
2009-09-22 07:32:00,1.58125,1.58125,1.58105,1.58105,48000000.0
2009-09-22 07:33:00,1.5811,1.5811,1.58085,1.581,49600000.0
2009-09-22 07:34:00,1.58095,1.581,1.58075,1.5809,56400000.0
2009-09-22 07:35:00,1.58095,1.58095,1.5807,1.5808,69500000.0
2009-09-22 07:36:00,1.5808,1.58105,1.5808,1.58095,30500000.0
2009-09-22 07:37:00,1.581,1.5811,1.5808,1.5808,20800000.0
2009-09-22 07:38:00,1.58095,1.581,1.5807,1.5807,48800000.0
2009-09-22 07:39:00,1.58085,1.58095,1.58085,1.5809,36900000.0
2009-09-22 07:40:00,1.58095,1.58095,1.58075,1.58095,20200000.0
2009-09-22 07:41:00,1.58085,1.5811,1.58085,1.58095,16800000.0
2009-09-22 07:42:00,1.58095,1.58105,1.58095,1.58095,32000000.0
2009-09-22 07:43:00,1.58095,1.5811,1.58075,1.581,44900000.0
2009-09-22 07:44:00,1.581,1.581,1.58085,1.5809,12800000.0
2009-09-22 07:45:00,1.5809,1.58105,1.58075,1.58085,56000000.0
2009-09-22 07:46:00,1.5808,1.58095,1.5807,1.58095,35300000.0
2009-09-22 07:47:00,1.581,1.581,1.58085,1.58085,24000000.0
2009-09-22 07:48:00,1.5809,1.58095,1.58085,1.5809,36800000.0
2009-09-22 07:49:00,1.5809,1.581,1.5809,1.58095,38400000.0
2009-09-22 07:50:00,1.5809,1.581,1.58085,1.58085,33600000.0
2009-09-22 07:51:00,1.5809,1.58105,1.58075,1.58095,50600000.0
2009-09-22 07:52:00,1.581,1.581,1.58085,1.58085,33600000.0
2009-09-22 07:53:00,1.58085,1.5811,1.5808,1.5809,40100000.0
2009-09-22 07:54:00,1.5809,1.5811,1.58085,1.58095,49600000.0
2009-09-22 07:55:00,1.58085,1.58105,1.58075,1.58075,36800000.0
2009-09-22 07:56:00,1.58085,1.581,1.58085,1.581,41600000.0
2009-09-22 07:57:00,1.58095,1.58115,1.5809,1.58105,41600000.0
2009-09-22 07:58:00,1.58105,1.58115,1.58095,1.58115,57600000.0
2009-09-22 07:59:00,1.5811,1.58125,1.5811,1.5811,46400000.0
2009-09-22 08:00:00,1.581,1.5811,1.58045,1.58045,71200000.0
2009-09-22 08:01:00,1.5805,1.58095,1.58025,1.58095,79500000.0
2009-09-22 08:02:00,1.5809,1.58105,1.5807,1.58075,102800000.0
2009-09-22 08:03:00,1.58075,1.58085,1.5806,1.5806,70400000.0
2009-09-22 08:04:00,1.5806,1.5808,1.5805,1.5808,86400000.0
2009-09-22 08:05:00,1.58085,1.58125,1.5803,1.58055,143500000.0
2009-09-22 08:06:00,1.5805,1.581,1.5805,1.58085,80200000.0
2009-09-22 08:07:00,1.5809,1.58115,1.5809,1.58095,133100000.0
2009-09-22 08:08:00,1.581,1.58105,1.58095,1.58095,39800000.0
2009-09-22 08:09:00,1.581,1.58105,1.58095,1.58095,30300000.0
2009-09-22 08:10:00,1.58095,1.5813,1.58095,1.58125,242100000.0
2009-09-22 08:11:00,1.5813,1.58135,1.58105,1.5811,68000000.0
2009-09-22 08:12:00,1.5811,1.5811,1.58075,1.58075,38500000.0
2009-09-22 08:13:00,1.5807,1.5807,1.58055,1.58055,45600000.0
2009-09-22 08:14:00,1.5804,1.5804,1.5788,1.5793,170180000.0
2009-09-22 08:15:00,1.57935,1.5798,1.57925,1.57965,164900000.0
2009-09-22 08:16:00,1.57965,1.57985,1.5795,1.5797,110000000.0
2009-09-22 08:17:00,1.5797,1.5797,1.579,1.57945,207300000.0
2009-09-22 08:18:00,1.5794,1.5796,1.57895,1.57905,175200000.0
2009-09-22 08:19:00,1.57905,1.5793,1.5781,1.57815,216060000.0
2009-09-22 08:20:00,1.57825,1.57825,1.57775,1.57825,204500000.0
2009-09-22 08:21:00,1.57815,1.5785,1.5781,1.5784,152400000.0
2009-09-22 08:22:00,1.5784,1.57885,1.57825,1.57875,132500000.0
2009-09-22 08:23:00,1.5787,1.57875,1.57825,1.5786,225600000.0
2009-09-22 08:24:00,1.5786,1.57895,1.5784,1.57885,205100000.0
2009-09-22 08:25:00,1.57885,1.57895,1.57825,1.57855,311000000.0
2009-09-22 08:26:00,1.57855,1.57895,1.57845,1.5788,227700000.0
2009-09-22 08:27:00,1.5789,1.579,1.5784,1.579,114200000.0
2009-09-22 08:28:00,1.5789,1.5789,1.5782,1.5786,112600000.0
2009-09-22 08:29:00,1.5786,1.57875,1.57795,1.57795,141000000.0
2009-09-22 08:30:00,1.57805,1.57885,1.57745,1.57745,412700000.0
2009-09-22 08:31:00,1.57745,1.57815,1.57735,1.5778,196800000.0
2009-09-22 08:32:00,1.57785,1.57805,1.5775,1.57775,258800000.0
2009-09-22 08:33:00,1.57775,1.5779,1.57755,1.5779,88400000.0
2009-09-22 08:34:00,1.57785,1.5789,1.5775,1.5781,121500000.0
2009-09-22 08:35:00,1.5781,1.57825,1.57775,1.5779,146200000.0
2009-09-22 08:36:00,1.57795,1.5781,1.5779,1.57795,59300000.0
2009-09-22 08:37:00,1.5779,1.5782,1.57765,1.5781,193200000.0
2009-09-22 08:38:00,1.5781,1.5785,1.57795,1.57845,201000000.0
2009-09-22 08:39:00,1.5785,1.57875,1.5784,1.5784,146600000.0
2009-09-22 08:40:00,1.5784,1.5784,1.57795,1.57795,197200000.0
2009-09-22 08:41:00,1.57795,1.57815,1.5775,1.5781,377100000.0
2009-09-22 08:42:00,1.57815,1.57855,1.5777,1.57785,272000000.0
2009-09-22 08:43:00,1.57785,1.57825,1.57765,1.57765,374700000.0
2009-09-22 08:44:00,1.57765,1.57865,1.57765,1.57825,216600000.0
2009-09-22 08:45:00,1.57835,1.5786,1.57785,1.5779,221500000.0
2009-09-22 08:46:00,1.5779,1.5791,1.5778,1.5791,143300000.0
2009-09-22 08:47:00,1.5792,1.57985,1.57915,1.5795,141400000.0
2009-09-22 08:48:00,1.5795,1.5798,1.57925,1.57925,206700000.0
2009-09-22 08:49:00,1.57925,1.57925,1.579,1.579,148300000.0
2009-09-22 08:50:00,1.579,1.5793,1.579,1.579,141200000.0
2009-09-22 08:51:00,1.57905,1.5794,1.579,1.57915,131400000.0
2009-09-22 08:52:00,1.5792,1.57945,1.57915,1.57915,92500000.0
2009-09-22 08:53:00,1.57905,1.57905,1.57885,1.5789,146600000.0
2009-09-22 08:54:00,1.5789,1.5791,1.5788,1.57885,177900000.0
2009-09-22 08:55:00,1.57885,1.57905,1.57875,1.5789,162700000.0
2009-09-22 08:56:00,1.57895,1.5791,1.57885,1.57905,55400000.0
2009-09-22 08:57:00,1.57905,1.57965,1.57905,1.57945,139300000.0
2009-09-22 08:58:00,1.5795,1.57975,1.57935,1.5794,92400000.0
2009-09-22 08:59:00,1.5795,1.5796,1.57905,1.57905,77800000.0
2009-09-22 09:00:00,1.57905,1.5794,1.57905,1.5791,164300000.0
2009-09-22 09:01:00,1.5791,1.5791,1.57865,1.5788,247800000.0
2009-09-22 09:02:00,1.57885,1.57895,1.57845,1.5785,182300000.0
2009-09-22 09:03:00,1.5785,1.5791,1.5783,1.5791,111800000.0
2009-09-22 09:04:00,1.5792,1.5792,1.57895,1.57905,56800000.0
2009-09-22 09:05:00,1.57905,1.57965,1.57905,1.57965,91300000.0
2009-09-22 09:06:00,1.57965,1.58015,1.57965,1.58005,79100000.0
2009-09-22 09:07:00,1.58005,1.5802,1.5799,1.57995,96700000.0
2009-09-22 09:08:00,1.58005,1.5801,1.5798,1.58,102400000.0
2009-09-22 09:09:00,1.58,1.58,1.57955,1.5799,129000000.0
2009-09-22 09:10:00,1.57975,1.58005,1.5796,1.58005,126500000.0
2009-09-22 09:11:00,1.5801,1.5802,1.57935,1.57955,116300000.0
2009-09-22 09:12:00,1.5796,1.57975,1.5793,1.57945,57600000.0
2009-09-22 09:13:00,1.57945,1.57945,1.57905,1.5793,85800000.0
2009-09-22 09:14:00,1.57935,1.5794,1.5788,1.57895,140800000.0
2009-09-22 09:15:00,1.5789,1.5794,1.57875,1.57925,71900000.0
2009-09-22 09:16:00,1.57925,1.57935,1.5792,1.57935,54800000.0
2009-09-22 09:17:00,1.57935,1.57945,1.579,1.5794,97000000.0
2009-09-22 09:18:00,1.5794,1.5795,1.57915,1.57915,51000000.0
2009-09-22 09:19:00,1.57915,1.57975,1.5791,1.5797,87900000.0
2009-09-22 09:20:00,1.57975,1.5799,1.5795,1.5796,96000000.0
2009-09-22 09:21:00,1.5797,1.5804,1.5796,1.5803,152400000.0
2009-09-22 09:22:00,1.58015,1.5803,1.5798,1.5801,205000000.0
2009-09-22 09:23:00,1.58005,1.5801,1.57975,1.5798,190400000.0
2009-09-22 09:24:00,1.57985,1.58045,1.5798,1.58035,208100000.0
2009-09-22 09:25:00,1.5803,1.5803,1.57935,1.5798,226700000.0
2009-09-22 09:26:00,1.57985,1.58145,1.5798,1.58115,478400000.0
2009-09-22 09:27:00,1.5811,1.58145,1.58025,1.5805,306600000.0
2009-09-22 09:28:00,1.58035,1.5813,1.58015,1.5812,233400000.0
2009-09-22 09:29:00,1.5812,1.5818,1.58095,1.5816,240700000.0
2009-09-22 09:30:00,1.5816,1.58165,1.58065,1.5812,305500000.0
2009-09-22 09:31:00,1.5813,1.5813,1.5804,1.58045,237700000.0
2009-09-22 09:32:00,1.5805,1.5807,1.58015,1.5805,216700000.0
2009-09-22 09:33:00,1.5805,1.5808,1.5803,1.5803,174200000.0
2009-09-22 09:34:00,1.5804,1.58095,1.5803,1.58095,276600000.0
2009-09-22 09:35:00,1.58095,1.5816,1.58065,1.5814,189600000.0
2009-09-22 09:36:00,1.5813,1.58155,1.58075,1.58075,154400000.0
2009-09-22 09:37:00,1.58065,1.58135,1.58065,1.58105,188400000.0
2009-09-22 09:38:00,1.58105,1.58145,1.58085,1.58105,226700000.0
2009-09-22 09:39:00,1.5811,1.5812,1.58065,1.58105,209900000.0
2009-09-22 09:40:00,1.581,1.58185,1.581,1.5812,265600000.0
2009-09-22 09:41:00,1.58125,1.58145,1.58115,1.5813,140000000.0
2009-09-22 09:42:00,1.5813,1.58145,1.5804,1.5806,152300000.0
2009-09-22 09:43:00,1.5806,1.58085,1.58045,1.58065,138400000.0
2009-09-22 09:44:00,1.5805,1.58095,1.58015,1.5803,135900000.0
2009-09-22 09:45:00,1.5803,1.58055,1.57995,1.58035,284700000.0
2009-09-22 09:46:00,1.5804,1.58045,1.5794,1.58005,174400000.0
2009-09-22 09:47:00,1.58005,1.5801,1.5794,1.58005,115500000.0
2009-09-22 09:48:00,1.5801,1.5804,1.58005,1.58035,68800000.0
2009-09-22 09:49:00,1.5803,1.58065,1.5799,1.58065,121400000.0
2009-09-22 09:50:00,1.5805,1.581,1.5803,1.58095,87600000.0
2009-09-22 09:51:00,1.58085,1.5812,1.5806,1.58115,96300000.0
2009-09-22 09:52:00,1.5811,1.58175,1.5808,1.5815,192200000.0
2009-09-22 09:53:00,1.5815,1.5815,1.58105,1.58135,95600000.0
2009-09-22 09:54:00,1.58135,1.58165,1.58125,1.58155,44800000.0
2009-09-22 09:55:00,1.58145,1.5817,1.5811,1.58165,110400000.0
2009-09-22 09:56:00,1.5816,1.58165,1.5812,1.58155,94700000.0
2009-09-22 09:57:00,1.58155,1.58155,1.58085,1.5809,113900000.0
2009-09-22 09:58:00,1.5809,1.5813,1.58085,1.58125,135500000.0
2009-09-22 09:59:00,1.5813,1.5823,1.5812,1.5823,407600000.0
2009-09-22 10:00:00,1.58225,1.5823,1.58165,1.5823,147900000.0
2009-09-22 10:01:00,1.5823,1.5825,1.5819,1.5825,148900000.0
2009-09-22 10:02:00,1.5823,1.5828,1.5822,1.58235,221200000.0
2009-09-22 10:03:00,1.5823,1.58325,1.5823,1.58295,176200000.0
2009-09-22 10:04:00,1.5828,1.58315,1.58265,1.58275,165800000.0
2009-09-22 10:05:00,1.58265,1.58275,1.5822,1.58225,102800000.0
2009-09-22 10:06:00,1.58235,1.58255,1.5821,1.5822,101600000.0
2009-09-22 10:07:00,1.5822,1.5825,1.58155,1.58165,146700000.0
2009-09-22 10:08:00,1.58165,1.5819,1.58145,1.58185,169000000.0
2009-09-22 10:09:00,1.58185,1.58185,1.5816,1.58165,125100000.0
2009-09-22 10:10:00,1.58165,1.58165,1.58145,1.58145,61900000.0
2009-09-22 10:11:00,1.58145,1.5818,1.58145,1.5816,102500000.0
2009-09-22 10:12:00,1.58155,1.58175,1.58105,1.58105,147000000.0
2009-09-22 10:13:00,1.58105,1.58165,1.58105,1.5814,151200000.0
2009-09-22 10:14:00,1.58135,1.58155,1.5806,1.58095,202400000.0
2009-09-22 10:15:00,1.58085,1.58115,1.58085,1.581,90700000.0
2009-09-22 10:16:00,1.5811,1.58125,1.58065,1.58065,185300000.0
2009-09-22 10:17:00,1.58065,1.58095,1.5806,1.5809,185700000.0
2009-09-22 10:18:00,1.5809,1.5809,1.5805,1.5805,110800000.0
2009-09-22 10:19:00,1.5805,1.5809,1.58045,1.58075,140100000.0
2009-09-22 10:20:00,1.5808,1.58135,1.5806,1.58065,256200000.0
2009-09-22 10:21:00,1.5807,1.581,1.58065,1.5807,158600000.0
2009-09-22 10:22:00,1.5807,1.5809,1.5803,1.5805,202100000.0
2009-09-22 10:23:00,1.5806,1.58165,1.58045,1.58155,287200000.0
2009-09-22 10:24:00,1.5816,1.58185,1.58085,1.58085,286900000.0
2009-09-22 10:25:00,1.5809,1.58135,1.58075,1.581,242500000.0
2009-09-22 10:26:00,1.581,1.5811,1.5808,1.5808,178500000.0
2009-09-22 10:27:00,1.5807,1.5807,1.58025,1.58045,144900000.0
2009-09-22 10:28:00,1.58055,1.58055,1.58015,1.58035,152300000.0
2009-09-22 10:29:00,1.58035,1.58095,1.58035,1.58075,122600000.0
2009-09-22 10:30:00,1.58075,1.581,1.58045,1.5807,125800000.0
2009-09-22 10:31:00,1.5807,1.5809,1.58035,1.58035,244000000.0
2009-09-22 10:32:00,1.58035,1.581,1.5801,1.58085,299000000.0
2009-09-22 10:33:00,1.5808,1.58105,1.58025,1.58035,165000000.0
2009-09-22 10:34:00,1.58035,1.5805,1.57995,1.57995,99100000.0
2009-09-22 10:35:00,1.57995,1.57995,1.5792,1.5794,234200000.0
2009-09-22 10:36:00,1.5794,1.5795,1.5793,1.57945,123600000.0
2009-09-22 10:37:00,1.5794,1.5795,1.5793,1.57945,30000000.0
2009-09-22 10:38:00,1.57945,1.5796,1.5793,1.5793,152200000.0
2009-09-22 10:39:00,1.57925,1.5794,1.57905,1.5792,141400000.0
2009-09-22 10:40:00,1.57925,1.57935,1.579,1.5792,80100000.0
2009-09-22 10:41:00,1.5792,1.5796,1.5792,1.57955,266400000.0
2009-09-22 10:42:00,1.5795,1.57985,1.57935,1.57945,227900000.0
2009-09-22 10:43:00,1.5794,1.5801,1.5793,1.58,208800000.0
2009-09-22 10:44:00,1.58,1.58075,1.58,1.58065,266400000.0
2009-09-22 10:45:00,1.5807,1.58095,1.58065,1.58065,231100000.0
2009-09-22 10:46:00,1.58065,1.58075,1.5804,1.58055,210400000.0
2009-09-22 10:47:00,1.5806,1.58065,1.5801,1.5804,73000000.0
2009-09-22 10:48:00,1.58045,1.5805,1.5802,1.58025,269800000.0
2009-09-22 10:49:00,1.5803,1.5805,1.58025,1.5805,58500000.0
2009-09-22 10:50:00,1.5806,1.5806,1.58005,1.5806,78400000.0
2009-09-22 10:51:00,1.5807,1.5807,1.58015,1.58025,78400000.0
2009-09-22 10:52:00,1.58015,1.5805,1.58015,1.58025,48200000.0
2009-09-22 10:53:00,1.58035,1.5806,1.57995,1.57995,222700000.0
2009-09-22 10:54:00,1.58,1.5803,1.57985,1.5802,181600000.0
2009-09-22 10:55:00,1.5802,1.5803,1.57995,1.58015,117700000.0
2009-09-22 10:56:00,1.58015,1.58015,1.57985,1.58005,311900000.0
2009-09-22 10:57:00,1.5801,1.58055,1.58,1.58,151000000.0
2009-09-22 10:58:00,1.58005,1.5804,1.57995,1.58035,158100000.0
2009-09-22 10:59:00,1.5803,1.5804,1.5799,1.58005,162000000.0
2009-09-22 11:00:00,1.57995,1.58015,1.57985,1.58015,159800000.0
2009-09-22 11:01:00,1.58015,1.5803,1.5799,1.57995,160300000.0
2009-09-22 11:02:00,1.58,1.5801,1.57925,1.5795,183000000.0
2009-09-22 11:03:00,1.5795,1.57955,1.57925,1.57925,134600000.0
2009-09-22 11:04:00,1.5793,1.57965,1.5793,1.57965,70700000.0
2009-09-22 11:05:00,1.57965,1.57995,1.5796,1.57975,77100000.0
2009-09-22 11:06:00,1.57975,1.58055,1.57975,1.58045,74300000.0
2009-09-22 11:07:00,1.58045,1.58065,1.58035,1.58055,89600000.0
2009-09-22 11:08:00,1.5806,1.58075,1.5806,1.58065,25700000.0
2009-09-22 11:09:00,1.58065,1.58075,1.58055,1.5807,50000000.0
2009-09-22 11:10:00,1.58065,1.58125,1.58065,1.58125,157100000.0
2009-09-22 11:11:00,1.5812,1.58205,1.58115,1.58175,157700000.0
2009-09-22 11:12:00,1.5817,1.58195,1.58155,1.5818,99600000.0
2009-09-22 11:13:00,1.58175,1.5819,1.58165,1.5817,100900000.0
2009-09-22 11:14:00,1.5817,1.5817,1.5813,1.58135,152400000.0
2009-09-22 11:15:00,1.58135,1.58155,1.58135,1.5815,72900000.0
2009-09-22 11:16:00,1.58145,1.58145,1.58125,1.5813,43400000.0
2009-09-22 11:17:00,1.58125,1.5814,1.58115,1.58135,124100000.0
2009-09-22 11:18:00,1.58125,1.5814,1.5812,1.5814,66800000.0
2009-09-22 11:19:00,1.58135,1.5815,1.58135,1.58145,26600000.0
2009-09-22 11:20:00,1.5816,1.58165,1.58135,1.5814,102500000.0
2009-09-22 11:21:00,1.5814,1.5815,1.5813,1.5814,107700000.0
2009-09-22 11:22:00,1.5814,1.5815,1.58125,1.5813,72500000.0
2009-09-22 11:23:00,1.5813,1.58185,1.58125,1.58175,217800000.0
2009-09-22 11:24:00,1.5817,1.5818,1.5815,1.5816,167900000.0
2009-09-22 11:25:00,1.5816,1.58165,1.5815,1.5816,42400000.0
2009-09-22 11:26:00,1.5816,1.5817,1.5816,1.58165,70200000.0
2009-09-22 11:27:00,1.5816,1.5822,1.5816,1.582,131900000.0
2009-09-22 11:28:00,1.58185,1.5824,1.58185,1.58235,78300000.0
2009-09-22 11:29:00,1.5824,1.5824,1.58185,1.5819,75900000.0
2009-09-22 11:30:00,1.582,1.582,1.5816,1.5817,80800000.0
2009-09-22 11:31:00,1.5817,1.5817,1.58145,1.5815,99300000.0
2009-09-22 11:32:00,1.58155,1.58155,1.5815,1.5815,64600000.0
2009-09-22 11:33:00,1.5815,1.58175,1.58145,1.58175,55400000.0
2009-09-22 11:34:00,1.5818,1.582,1.58175,1.58175,110100000.0
2009-09-22 11:35:00,1.5817,1.58175,1.58165,1.58175,29600000.0
2009-09-22 11:36:00,1.58185,1.58205,1.58145,1.58145,110400000.0
2009-09-22 11:37:00,1.5815,1.58175,1.58135,1.58135,132700000.0
2009-09-22 11:38:00,1.5814,1.58155,1.5809,1.58105,233900000.0
2009-09-22 11:39:00,1.58105,1.5814,1.58105,1.5813,237500000.0
2009-09-22 11:40:00,1.5813,1.5814,1.58105,1.58115,226700000.0
2009-09-22 11:41:00,1.581,1.58115,1.5809,1.58095,108000000.0
2009-09-22 11:42:00,1.58095,1.58105,1.5809,1.5809,129500000.0
2009-09-22 11:43:00,1.5809,1.58125,1.5808,1.58105,111400000.0
2009-09-22 11:44:00,1.581,1.58135,1.581,1.58135,150200000.0
2009-09-22 11:45:00,1.5813,1.5813,1.5808,1.5809,203600000.0
2009-09-22 11:46:00,1.5809,1.5812,1.5808,1.5812,219800000.0
2009-09-22 11:47:00,1.5812,1.58125,1.58065,1.58065,303800000.0
2009-09-22 11:48:00,1.58065,1.58095,1.58035,1.5807,377100000.0
2009-09-22 11:49:00,1.5807,1.58105,1.5807,1.5808,128100000.0
2009-09-22 11:50:00,1.5808,1.5811,1.5808,1.5811,106100000.0
2009-09-22 11:51:00,1.58115,1.58125,1.5808,1.5808,269000000.0
2009-09-22 11:52:00,1.58085,1.581,1.5808,1.581,146700000.0
2009-09-22 11:53:00,1.581,1.58125,1.58075,1.58075,239300000.0
2009-09-22 11:54:00,1.5809,1.5809,1.5802,1.58025,285300000.0
2009-09-22 11:55:00,1.58025,1.5803,1.5797,1.5802,342500000.0
2009-09-22 11:56:00,1.5801,1.58035,1.5801,1.58015,261100000.0
2009-09-22 11:57:00,1.58015,1.58025,1.57995,1.58005,308600000.0
2009-09-22 11:58:00,1.58005,1.5803,1.5786,1.57925,409300000.0
2009-09-22 11:59:00,1.5789,1.57895,1.57855,1.57855,171200000.0
2009-09-22 12:00:00,1.57855,1.57865,1.5783,1.57865,182000000.0
2009-09-22 12:01:00,1.5786,1.57895,1.5785,1.5786,180400000.0
2009-09-22 12:02:00,1.5786,1.57895,1.5784,1.57895,213500000.0
2009-09-22 12:03:00,1.57885,1.5804,1.57885,1.57955,289800000.0
2009-09-22 12:04:00,1.5796,1.58035,1.5796,1.58005,186900000.0
2009-09-22 12:05:00,1.58005,1.58035,1.57985,1.5799,151200000.0
2009-09-22 12:06:00,1.57995,1.58015,1.57955,1.5796,248500000.0
2009-09-22 12:07:00,1.57965,1.58005,1.5796,1.57995,150200000.0
2009-09-22 12:08:00,1.57995,1.5802,1.5795,1.5796,257600000.0
2009-09-22 12:09:00,1.57965,1.57995,1.5795,1.5797,262200000.0
2009-09-22 12:10:00,1.5797,1.5798,1.57905,1.5792,111900000.0
2009-09-22 12:11:00,1.57925,1.57945,1.57915,1.5793,87000000.0
2009-09-22 12:12:00,1.57925,1.5794,1.57885,1.5792,82600000.0
2009-09-22 12:13:00,1.57915,1.57935,1.57885,1.57895,115400000.0
2009-09-22 12:14:00,1.5789,1.5791,1.5786,1.5787,127600000.0
2009-09-22 12:15:00,1.5787,1.57875,1.5785,1.57855,41600000.0
2009-09-22 12:16:00,1.57855,1.57855,1.57805,1.57825,167200000.0
2009-09-22 12:17:00,1.5783,1.57855,1.57815,1.57855,171300000.0
2009-09-22 12:18:00,1.57885,1.5789,1.57855,1.5787,132800000.0
2009-09-22 12:19:00,1.57875,1.579,1.5784,1.5785,188400000.0
2009-09-22 12:20:00,1.5785,1.5789,1.57845,1.5787,80500000.0
2009-09-22 12:21:00,1.5787,1.5787,1.5778,1.57795,142800000.0
2009-09-22 12:22:00,1.57795,1.5785,1.57775,1.5783,271200000.0
2009-09-22 12:23:00,1.57825,1.5783,1.5779,1.5782,163900000.0
2009-09-22 12:24:00,1.5782,1.5782,1.5781,1.5782,91200000.0
2009-09-22 12:25:00,1.5782,1.5783,1.578,1.578,102400000.0
2009-09-22 12:26:00,1.57805,1.57875,1.57795,1.5783,106600000.0
2009-09-22 12:27:00,1.5784,1.57855,1.57825,1.5783,66400000.0
2009-09-22 12:28:00,1.57835,1.5785,1.57825,1.57835,67200000.0
2009-09-22 12:29:00,1.57835,1.57885,1.57825,1.57885,85800000.0
2009-09-22 12:30:00,1.5788,1.57905,1.5788,1.57885,66400000.0
2009-09-22 12:31:00,1.57885,1.57885,1.5784,1.57855,60200000.0
2009-09-22 12:32:00,1.57845,1.57845,1.5782,1.57825,36800000.0
2009-09-22 12:33:00,1.5782,1.5785,1.57805,1.5781,107200000.0
2009-09-22 12:34:00,1.5782,1.5787,1.5781,1.57845,118600000.0
2009-09-22 12:35:00,1.57845,1.57875,1.57825,1.57865,94600000.0
2009-09-22 12:36:00,1.5787,1.5789,1.5787,1.5787,64200000.0
2009-09-22 12:37:00,1.5787,1.57885,1.5783,1.5783,60000000.0
2009-09-22 12:38:00,1.5783,1.5784,1.5782,1.5784,39400000.0
2009-09-22 12:39:00,1.57835,1.57845,1.5783,1.5783,18200000.0
2009-09-22 12:40:00,1.5783,1.57835,1.57825,1.5783,25800000.0
2009-09-22 12:41:00,1.5785,1.5792,1.5785,1.5791,108200000.0
2009-09-22 12:42:00,1.57905,1.57905,1.57875,1.57875,43400000.0
2009-09-22 12:43:00,1.5788,1.57895,1.5785,1.57885,42200000.0
2009-09-22 12:44:00,1.57885,1.57915,1.57885,1.579,41200000.0
2009-09-22 12:45:00,1.579,1.5791,1.57865,1.57885,102800000.0
2009-09-22 12:46:00,1.5787,1.57885,1.57855,1.5786,40000000.0
2009-09-22 12:47:00,1.57875,1.57875,1.5784,1.5786,48800000.0
2009-09-22 12:48:00,1.5787,1.57875,1.5786,1.57875,40800000.0
2009-09-22 12:49:00,1.57875,1.579,1.57875,1.579,28800000.0
2009-09-22 12:50:00,1.579,1.5791,1.5789,1.579,57000000.0
2009-09-22 12:51:00,1.57905,1.57925,1.57905,1.5792,75400000.0
2009-09-22 12:52:00,1.5792,1.5792,1.57895,1.57905,48200000.0
2009-09-22 12:53:00,1.57905,1.57905,1.57855,1.57865,66800000.0
2009-09-22 12:54:00,1.57865,1.5794,1.57865,1.57935,127600000.0
2009-09-22 12:55:00,1.5793,1.5795,1.5791,1.57925,237700000.0
2009-09-22 12:56:00,1.57925,1.5796,1.579,1.57935,187600000.0
2009-09-22 12:57:00,1.57935,1.57945,1.5789,1.57945,117000000.0
2009-09-22 12:58:00,1.57945,1.57985,1.57945,1.57975,100400000.0
2009-09-22 12:59:00,1.5796,1.57985,1.57945,1.5798,233400000.0
2009-09-22 13:00:00,1.5798,1.57995,1.5793,1.57945,102600000.0
2009-09-22 13:01:00,1.57945,1.57965,1.5793,1.57945,70000000.0
2009-09-22 13:02:00,1.57955,1.57955,1.5791,1.57935,44100000.0
2009-09-22 13:03:00,1.57935,1.57955,1.57935,1.57935,101800000.0
2009-09-22 13:04:00,1.57935,1.57935,1.57925,1.57935,19200000.0
2009-09-22 13:05:00,1.57935,1.57935,1.57935,1.57935,15000000.0
2009-09-22 13:06:00,1.57935,1.57935,1.57925,1.57935,40000000.0
2009-09-22 13:07:00,1.57915,1.57915,1.5786,1.57865,57000000.0
2009-09-22 13:08:00,1.57865,1.5788,1.57855,1.57865,86800000.0
2009-09-22 13:09:00,1.5786,1.57885,1.5786,1.5787,120400000.0
2009-09-22 13:10:00,1.5787,1.5787,1.5785,1.57855,176400000.0
2009-09-22 13:11:00,1.5786,1.5787,1.57855,1.5787,37800000.0
2009-09-22 13:12:00,1.5788,1.5791,1.5788,1.57895,70600000.0
2009-09-22 13:13:00,1.5789,1.57895,1.5786,1.57875,113400000.0
2009-09-22 13:14:00,1.57875,1.5788,1.57825,1.57855,123800000.0
2009-09-22 13:15:00,1.57855,1.57855,1.57835,1.57845,51600000.0
2009-09-22 13:16:00,1.57845,1.57845,1.57825,1.5783,36100000.0
2009-09-22 13:17:00,1.5783,1.57835,1.57805,1.57805,21000000.0
2009-09-22 13:18:00,1.57805,1.57845,1.5779,1.57835,195400000.0
2009-09-22 13:19:00,1.57835,1.5784,1.5779,1.57805,151600000.0
2009-09-22 13:20:00,1.578,1.5782,1.5779,1.57815,134200000.0
2009-09-22 13:21:00,1.5781,1.5784,1.57785,1.5784,136200000.0
2009-09-22 13:22:00,1.57835,1.57855,1.57835,1.57855,43600000.0
2009-09-22 13:23:00,1.57855,1.57855,1.5785,1.5785,12800000.0
2009-09-22 13:24:00,1.5785,1.5785,1.57845,1.57845,14400000.0
2009-09-22 13:25:00,1.57845,1.57875,1.57845,1.57875,78400000.0
2009-09-22 13:26:00,1.57875,1.57885,1.5786,1.57885,64800000.0
2009-09-22 13:27:00,1.5788,1.57885,1.5782,1.57825,158900000.0
2009-09-22 13:28:00,1.57825,1.5783,1.578,1.57805,94600000.0
2009-09-22 13:29:00,1.5781,1.57835,1.5781,1.57815,46400000.0
2009-09-22 13:30:00,1.5783,1.57835,1.5783,1.57835,30600000.0
2009-09-22 13:31:00,1.57835,1.5786,1.57825,1.5783,165500000.0
2009-09-22 13:32:00,1.57845,1.57845,1.5781,1.57815,193700000.0
2009-09-22 13:33:00,1.5782,1.57835,1.5779,1.57795,272200000.0
2009-09-22 13:34:00,1.57795,1.578,1.57775,1.57785,345900000.0
2009-09-22 13:35:00,1.57795,1.57865,1.5778,1.5783,196200000.0
2009-09-22 13:36:00,1.57825,1.5783,1.57815,1.57825,103600000.0
2009-09-22 13:37:00,1.57825,1.57845,1.5781,1.5782,43600000.0
2009-09-22 13:38:00,1.5781,1.5783,1.57785,1.57815,247900000.0
2009-09-22 13:39:00,1.5782,1.5786,1.5781,1.57845,252000000.0
2009-09-22 13:40:00,1.5785,1.57855,1.57825,1.57835,117600000.0
2009-09-22 13:41:00,1.57835,1.57855,1.57825,1.57855,59200000.0
2009-09-22 13:42:00,1.57855,1.5786,1.57845,1.57855,65600000.0
2009-09-22 13:43:00,1.57855,1.57865,1.5784,1.5785,40400000.0
2009-09-22 13:44:00,1.57845,1.57855,1.57845,1.57845,66400000.0
2009-09-22 13:45:00,1.5784,1.5786,1.5781,1.57855,59000000.0
2009-09-22 13:46:00,1.57855,1.57865,1.57765,1.57775,180300000.0
2009-09-22 13:47:00,1.5778,1.57795,1.5774,1.57795,117400000.0
2009-09-22 13:48:00,1.5779,1.578,1.5776,1.5776,152600000.0
2009-09-22 13:49:00,1.5775,1.5777,1.5775,1.57765,57600000.0
2009-09-22 13:50:00,1.57765,1.5779,1.57745,1.57785,107400000.0
2009-09-22 13:51:00,1.57785,1.5781,1.57775,1.57805,123800000.0
2009-09-22 13:52:00,1.578,1.5783,1.578,1.57825,92400000.0
2009-09-22 13:53:00,1.57825,1.57825,1.578,1.57815,125200000.0
2009-09-22 13:54:00,1.5782,1.5784,1.57785,1.57835,177000000.0
2009-09-22 13:55:00,1.5783,1.5786,1.5779,1.5779,243700000.0
2009-09-22 13:56:00,1.57795,1.5786,1.57785,1.5786,300700000.0
2009-09-22 13:57:00,1.57835,1.57915,1.57835,1.5791,298200000.0
2009-09-22 13:58:00,1.57895,1.57925,1.5785,1.57855,209600000.0
2009-09-22 13:59:00,1.5785,1.57885,1.57845,1.5787,324800000.0
2009-09-22 14:00:00,1.5787,1.5791,1.5785,1.5787,206100000.0
2009-09-22 14:01:00,1.5787,1.57905,1.57845,1.5786,214100000.0
2009-09-22 14:02:00,1.57855,1.5786,1.5781,1.57835,257300000.0
2009-09-22 14:03:00,1.57825,1.5785,1.5781,1.5784,219000000.0
2009-09-22 14:04:00,1.5784,1.5787,1.5782,1.57825,214900000.0
2009-09-22 14:05:00,1.57825,1.57845,1.57795,1.5782,165800000.0
2009-09-22 14:06:00,1.57825,1.57855,1.57825,1.57845,229800000.0
2009-09-22 14:07:00,1.5785,1.5785,1.5781,1.5782,204300000.0
2009-09-22 14:08:00,1.5782,1.5784,1.5782,1.5783,32000000.0
2009-09-22 14:09:00,1.5784,1.57855,1.57835,1.57835,146200000.0
2009-09-22 14:10:00,1.57835,1.5784,1.57805,1.57805,273500000.0
2009-09-22 14:11:00,1.57805,1.57875,1.578,1.57865,325200000.0
2009-09-22 14:12:00,1.5787,1.579,1.57865,1.579,83700000.0
2009-09-22 14:13:00,1.579,1.57925,1.57885,1.579,185500000.0
2009-09-22 14:14:00,1.57905,1.5791,1.5786,1.5787,211800000.0
2009-09-22 14:15:00,1.57875,1.57905,1.5786,1.57865,223500000.0
2009-09-22 14:16:00,1.57865,1.57895,1.57865,1.57865,204300000.0
2009-09-22 14:17:00,1.57865,1.57865,1.5785,1.5785,191300000.0
2009-09-22 14:18:00,1.5785,1.5785,1.578,1.57815,113600000.0
2009-09-22 14:19:00,1.57815,1.57815,1.5777,1.57785,155100000.0
2009-09-22 14:20:00,1.5779,1.5779,1.57665,1.57695,383600000.0
2009-09-22 14:21:00,1.57695,1.5771,1.57665,1.57675,125600000.0
2009-09-22 14:22:00,1.5767,1.5773,1.57665,1.5773,204400000.0
2009-09-22 14:23:00,1.57715,1.5777,1.577,1.5776,270800000.0
2009-09-22 14:24:00,1.5776,1.5777,1.57715,1.5775,178800000.0
2009-09-22 14:25:00,1.5775,1.57765,1.5773,1.57765,228300000.0
2009-09-22 14:26:00,1.5778,1.5779,1.5774,1.57785,203200000.0
2009-09-22 14:27:00,1.5779,1.57855,1.57785,1.57835,298000000.0
2009-09-22 14:28:00,1.57835,1.57855,1.57805,1.5785,218500000.0
2009-09-22 14:29:00,1.5785,1.5791,1.57825,1.5784,184200000.0
2009-09-22 14:30:00,1.57805,1.5825,1.5774,1.58155,223100000.0
2009-09-22 14:31:00,1.58155,1.58325,1.58135,1.58325,321400000.0
2009-09-22 14:32:00,1.5831,1.5839,1.58275,1.58275,375300000.0
2009-09-22 14:33:00,1.5828,1.5834,1.5828,1.58305,316100000.0
2009-09-22 14:34:00,1.58305,1.58325,1.58265,1.583,345500000.0
2009-09-22 14:35:00,1.583,1.5831,1.58245,1.58245,441300000.0
2009-09-22 14:36:00,1.5825,1.5825,1.5814,1.5817,334300000.0
2009-09-22 14:37:00,1.5817,1.58185,1.5813,1.58185,384900000.0
2009-09-22 14:38:00,1.5818,1.5824,1.58175,1.58175,412600000.0
2009-09-22 14:39:00,1.58185,1.58205,1.58155,1.582,144200000.0
2009-09-22 14:40:00,1.58205,1.58275,1.58175,1.58265,153200000.0
2009-09-22 14:41:00,1.5827,1.5829,1.5823,1.58255,183000000.0
2009-09-22 14:42:00,1.58255,1.5833,1.58235,1.58305,283800000.0
2009-09-22 14:43:00,1.58305,1.5835,1.5829,1.5833,373600000.0
2009-09-22 14:44:00,1.5833,1.5833,1.58285,1.5831,408700000.0
2009-09-22 14:45:00,1.5831,1.58335,1.5828,1.58325,488800000.0
2009-09-22 14:46:00,1.58315,1.58385,1.58305,1.58375,171600000.0
2009-09-22 14:47:00,1.5837,1.5838,1.58225,1.5827,425300000.0
2009-09-22 14:48:00,1.5827,1.5829,1.5824,1.58275,423300000.0
2009-09-22 14:49:00,1.58275,1.58345,1.58275,1.5828,449100000.0
2009-09-22 14:50:00,1.58275,1.58335,1.58275,1.58315,303200000.0
2009-09-22 14:51:00,1.5832,1.58325,1.5827,1.58315,458200000.0
2009-09-22 14:52:00,1.58315,1.5834,1.5831,1.5832,172100000.0
2009-09-22 14:53:00,1.58325,1.58365,1.58315,1.5835,250900000.0
2009-09-22 14:54:00,1.5835,1.58375,1.58325,1.5834,365100000.0
2009-09-22 14:55:00,1.5834,1.58345,1.583,1.58325,464200000.0
2009-09-22 14:56:00,1.58325,1.5835,1.5829,1.58295,347700000.0
2009-09-22 14:57:00,1.58295,1.58355,1.5828,1.5833,429500000.0
2009-09-22 14:58:00,1.58335,1.58365,1.5831,1.58345,279100000.0
2009-09-22 14:59:00,1.58345,1.58355,1.5832,1.5832,341500001.0
2009-09-22 15:00:00,1.5832,1.58355,1.5827,1.5835,445200000.0
2009-09-22 15:01:00,1.58345,1.58345,1.5831,1.58335,256900000.0
2009-09-22 15:02:00,1.5833,1.58375,1.58315,1.58375,174300000.0
2009-09-22 15:03:00,1.58375,1.5838,1.58345,1.5835,277100000.0
2009-09-22 15:04:00,1.58355,1.58365,1.5834,1.58355,202000000.0
2009-09-22 15:05:00,1.58355,1.5843,1.58335,1.584,446800000.0
2009-09-22 15:06:00,1.584,1.58445,1.5838,1.58395,274700000.0
2009-09-22 15:07:00,1.58405,1.5841,1.58385,1.584,261600000.0
2009-09-22 15:08:00,1.58405,1.58405,1.5835,1.5837,251800000.0
2009-09-22 15:09:00,1.5837,1.58385,1.58305,1.58305,390200000.0
2009-09-22 15:10:00,1.58305,1.5831,1.58235,1.58255,320100000.0
2009-09-22 15:11:00,1.58255,1.583,1.58235,1.583,383800000.0
2009-09-22 15:12:00,1.58275,1.58305,1.5825,1.58265,240400000.0
2009-09-22 15:13:00,1.5827,1.5828,1.5825,1.58255,177700000.0
2009-09-22 15:14:00,1.58265,1.58295,1.58255,1.5827,383100000.0
2009-09-22 15:15:00,1.5827,1.583,1.582,1.58205,427500000.0
2009-09-22 15:16:00,1.58205,1.58245,1.58175,1.5822,533800000.0
2009-09-22 15:17:00,1.58215,1.5824,1.5818,1.58235,341200000.0
2009-09-22 15:18:00,1.5824,1.58255,1.582,1.5822,309700000.0
2009-09-22 15:19:00,1.5822,1.5824,1.5818,1.5819,410100000.0
2009-09-22 15:20:00,1.5819,1.58205,1.58165,1.58175,437200000.0
2009-09-22 15:21:00,1.58175,1.58195,1.5814,1.58175,336500000.0
2009-09-22 15:22:00,1.5817,1.58175,1.5812,1.5816,430400000.0
2009-09-22 15:23:00,1.5817,1.5817,1.5812,1.5815,269900000.0
2009-09-22 15:24:00,1.58155,1.58195,1.58145,1.5816,338100000.0
2009-09-22 15:25:00,1.58165,1.5826,1.58165,1.58235,484400000.0
2009-09-22 15:26:00,1.5823,1.58265,1.5821,1.58265,355300000.0
2009-09-22 15:27:00,1.58265,1.58295,1.58245,1.5828,446600000.0
2009-09-22 15:28:00,1.58285,1.58295,1.58225,1.5823,370200000.0
2009-09-22 15:29:00,1.5823,1.5826,1.58215,1.58235,266800000.0
2009-09-22 15:30:00,1.5824,1.58305,1.58225,1.58255,401700000.0
2009-09-22 15:31:00,1.58255,1.58305,1.5824,1.58285,448400000.0
2009-09-22 15:32:00,1.5828,1.58305,1.5826,1.5829,458800000.0
2009-09-22 15:33:00,1.5829,1.5831,1.58285,1.583,399200000.0
2009-09-22 15:34:00,1.58305,1.58345,1.583,1.5833,390000000.0
2009-09-22 15:35:00,1.5833,1.58415,1.58285,1.584,570300000.0
2009-09-22 15:36:00,1.58395,1.5841,1.58375,1.58375,461600000.0
2009-09-22 15:37:00,1.58375,1.584,1.5836,1.5839,210300000.0
2009-09-22 15:38:00,1.58385,1.58415,1.5834,1.58385,465100000.0
2009-09-22 15:39:00,1.58385,1.5841,1.58335,1.58375,398400000.0
2009-09-22 15:40:00,1.58375,1.58415,1.58355,1.58395,442700000.0
2009-09-22 15:41:00,1.58395,1.58395,1.58335,1.58355,265700000.0
2009-09-22 15:42:00,1.5835,1.58425,1.5835,1.58425,299200000.0
2009-09-22 15:43:00,1.58415,1.58425,1.58365,1.58375,352600000.0
2009-09-22 15:44:00,1.58375,1.58415,1.5836,1.58395,374600000.0
2009-09-22 15:45:00,1.58395,1.586,1.58375,1.586,570300000.0
2009-09-22 15:46:00,1.586,1.586,1.58495,1.5855,436600000.0
2009-09-22 15:47:00,1.5855,1.5863,1.58545,1.5858,545700000.0
2009-09-22 15:48:00,1.5858,1.5863,1.5855,1.5856,464500000.0
2009-09-22 15:49:00,1.5856,1.58565,1.5849,1.5851,394700000.0
2009-09-22 15:50:00,1.5851,1.5856,1.58495,1.5853,388100000.0
2009-09-22 15:51:00,1.5853,1.58595,1.5853,1.58595,458900000.0
2009-09-22 15:52:00,1.58585,1.5862,1.5857,1.58595,260700000.0
2009-09-22 15:53:00,1.58605,1.5863,1.5857,1.5859,232000000.0
2009-09-22 15:54:00,1.5859,1.5861,1.58575,1.58575,262000000.0
2009-09-22 15:55:00,1.5857,1.58595,1.5853,1.5854,368900000.0
2009-09-22 15:56:00,1.58535,1.58595,1.58525,1.58585,377700000.0
2009-09-22 15:57:00,1.58585,1.58605,1.58555,1.5858,349700000.0
2009-09-22 15:58:00,1.58575,1.5858,1.58535,1.58565,293600000.0
2009-09-22 15:59:00,1.58555,1.586,1.5851,1.586,247400000.0
2009-09-22 16:00:00,1.5861,1.58645,1.5857,1.58605,336200000.0
2009-09-22 16:01:00,1.5861,1.5864,1.58605,1.58615,391000000.0
2009-09-22 16:02:00,1.5858,1.5865,1.5856,1.58605,510400000.0
2009-09-22 16:03:00,1.58605,1.58655,1.5858,1.58605,378600000.0
2009-09-22 16:04:00,1.58605,1.5862,1.5854,1.58585,432800000.0
2009-09-22 16:05:00,1.58595,1.5861,1.58555,1.5856,374600000.0
2009-09-22 16:06:00,1.5856,1.58585,1.5853,1.5856,344500000.0
2009-09-22 16:07:00,1.58565,1.5859,1.5855,1.5856,309500000.0
2009-09-22 16:08:00,1.5856,1.5859,1.5852,1.5852,237500000.0
2009-09-22 16:09:00,1.5851,1.58545,1.58415,1.5842,360100000.0
2009-09-22 16:10:00,1.58415,1.58475,1.58415,1.5847,262600000.0
2009-09-22 16:11:00,1.58465,1.5849,1.5845,1.5847,277700000.0
2009-09-22 16:12:00,1.5847,1.5848,1.5843,1.5845,202000000.0
2009-09-22 16:13:00,1.58445,1.5845,1.58395,1.58395,279600000.0
2009-09-22 16:14:00,1.58395,1.58425,1.58315,1.58315,278200000.0
2009-09-22 16:15:00,1.5832,1.58425,1.5832,1.58415,312000000.0
2009-09-22 16:16:00,1.5841,1.58415,1.58345,1.58375,334900000.0
2009-09-22 16:17:00,1.58375,1.58435,1.58365,1.584,167800000.0
2009-09-22 16:18:00,1.584,1.5844,1.58365,1.58395,282100000.0
2009-09-22 16:19:00,1.5841,1.5841,1.58315,1.5837,308700000.0
2009-09-22 16:20:00,1.5836,1.584,1.58325,1.58375,190700000.0
2009-09-22 16:21:00,1.58375,1.5839,1.58355,1.58365,189600000.0
2009-09-22 16:22:00,1.5836,1.5842,1.58345,1.58405,158000000.0
2009-09-22 16:23:00,1.58415,1.58465,1.58395,1.5841,202900000.0
2009-09-22 16:24:00,1.584,1.58445,1.58385,1.58405,277100000.0
2009-09-22 16:25:00,1.5841,1.58435,1.58385,1.58395,178400000.0
2009-09-22 16:26:00,1.58395,1.584,1.5837,1.5838,279000000.0
2009-09-22 16:27:00,1.5838,1.584,1.58365,1.58385,176800000.0
2009-09-22 16:28:00,1.58385,1.58385,1.58315,1.58315,214600000.0
2009-09-22 16:29:00,1.5832,1.58355,1.58315,1.58335,379900000.0
2009-09-22 16:30:00,1.58345,1.5841,1.58345,1.58375,211800000.0
2009-09-22 16:31:00,1.58375,1.58375,1.58315,1.58355,188800000.0
2009-09-22 16:32:00,1.58365,1.584,1.58355,1.584,158600000.0
2009-09-22 16:33:00,1.58395,1.5842,1.58355,1.5837,165600000.0
2009-09-22 16:34:00,1.5837,1.584,1.5831,1.58395,212800000.0
2009-09-22 16:35:00,1.5839,1.5844,1.58345,1.58405,178400000.0
2009-09-22 16:36:00,1.58405,1.5846,1.58395,1.584,221700000.0
2009-09-22 16:37:00,1.5839,1.58445,1.58375,1.5844,241200000.0
2009-09-22 16:38:00,1.5843,1.5848,1.5842,1.5846,180600000.0
2009-09-22 16:39:00,1.5846,1.5849,1.58425,1.5845,455900000.0
2009-09-22 16:40:00,1.58455,1.58505,1.5845,1.5849,407400000.0
2009-09-22 16:41:00,1.5848,1.58505,1.5846,1.5847,220100000.0
2009-09-22 16:42:00,1.5847,1.5851,1.5846,1.585,286400000.0
2009-09-22 16:43:00,1.58495,1.58525,1.58475,1.58505,259000000.0
2009-09-22 16:44:00,1.585,1.58515,1.58455,1.58465,318200000.0
2009-09-22 16:45:00,1.58465,1.58505,1.58455,1.58475,242500000.0
2009-09-22 16:46:00,1.58475,1.58505,1.58465,1.5848,285100000.0
2009-09-22 16:47:00,1.5848,1.5849,1.58465,1.58465,264900000.0
2009-09-22 16:48:00,1.5848,1.585,1.5846,1.5849,393500000.0
2009-09-22 16:49:00,1.5849,1.585,1.58435,1.58485,311800000.0
2009-09-22 16:50:00,1.58485,1.5849,1.5843,1.5844,244200000.0
2009-09-22 16:51:00,1.58435,1.58435,1.58345,1.58355,279900000.0
2009-09-22 16:52:00,1.58355,1.5837,1.5831,1.5837,234500000.0
2009-09-22 16:53:00,1.5837,1.5838,1.58305,1.58315,210900000.0
2009-09-22 16:54:00,1.58315,1.5833,1.5824,1.5826,309400000.0
2009-09-22 16:55:00,1.5826,1.58335,1.5822,1.58325,323800000.0
2009-09-22 16:56:00,1.5832,1.5834,1.58225,1.58285,327500000.0
2009-09-22 16:57:00,1.5828,1.5834,1.5827,1.5834,284000000.0
2009-09-22 16:58:00,1.58335,1.584,1.5833,1.58375,353600000.0
2009-09-22 16:59:00,1.58375,1.5838,1.58255,1.58255,514500000.0
2009-09-22 17:00:00,1.5822,1.58285,1.58165,1.58255,495500000.0
2009-09-22 17:01:00,1.5826,1.5829,1.58235,1.58275,378300000.0
2009-09-22 17:02:00,1.58275,1.5831,1.58275,1.58295,350700000.0
2009-09-22 17:03:00,1.5829,1.58315,1.5826,1.5826,340800000.0
2009-09-22 17:04:00,1.5827,1.58275,1.58245,1.58265,385400000.0
2009-09-22 17:05:00,1.5827,1.58285,1.58255,1.58265,304400000.0
2009-09-22 17:06:00,1.58265,1.58285,1.5824,1.5824,207300000.0
2009-09-22 17:07:00,1.58245,1.58265,1.5824,1.5824,316600000.0
2009-09-22 17:08:00,1.58245,1.5825,1.5819,1.58195,304800000.0
2009-09-22 17:09:00,1.582,1.58215,1.58175,1.58205,204900000.0
2009-09-22 17:10:00,1.58205,1.58235,1.58195,1.58225,205100000.0
2009-09-22 17:11:00,1.58225,1.5823,1.58195,1.58195,276100000.0
2009-09-22 17:12:00,1.582,1.5822,1.58095,1.58125,380000000.0
2009-09-22 17:13:00,1.5812,1.5813,1.5809,1.5811,301900000.0
2009-09-22 17:14:00,1.58105,1.5813,1.581,1.5813,240600000.0
2009-09-22 17:15:00,1.5812,1.582,1.5812,1.58175,324600000.0
2009-09-22 17:16:00,1.58175,1.58175,1.58135,1.58135,367000000.0
2009-09-22 17:17:00,1.58135,1.58135,1.5808,1.58115,338600000.0
2009-09-22 17:18:00,1.5811,1.5812,1.58065,1.58085,321900000.0
2009-09-22 17:19:00,1.58075,1.581,1.5802,1.58035,464700000.0
2009-09-22 17:20:00,1.5803,1.58075,1.5802,1.5803,365800000.0
2009-09-22 17:21:00,1.58025,1.5803,1.57995,1.58005,288500000.0
2009-09-22 17:22:00,1.58,1.5812,1.58,1.58105,369800000.0
2009-09-22 17:23:00,1.58105,1.5813,1.581,1.58105,255400000.0
2009-09-22 17:24:00,1.58105,1.58145,1.58075,1.58095,443100000.0
2009-09-22 17:25:00,1.58095,1.58105,1.58045,1.5807,381900000.0
2009-09-22 17:26:00,1.5807,1.58105,1.58055,1.5809,359500000.0
2009-09-22 17:27:00,1.5809,1.58115,1.58075,1.58095,347700000.0
2009-09-22 17:28:00,1.58095,1.5811,1.5808,1.58085,294500000.0
2009-09-22 17:29:00,1.58085,1.5815,1.58085,1.5813,417400000.0
2009-09-22 17:30:00,1.5813,1.58145,1.581,1.58105,223200000.0
2009-09-22 17:31:00,1.58105,1.58115,1.58075,1.58095,335400000.0
2009-09-22 17:32:00,1.581,1.58135,1.58095,1.5811,267400000.0
2009-09-22 17:33:00,1.5811,1.58155,1.5811,1.5815,231500000.0
2009-09-22 17:34:00,1.58145,1.5816,1.5813,1.5813,339100000.0
2009-09-22 17:35:00,1.58135,1.5816,1.58125,1.5813,299200000.0
2009-09-22 17:36:00,1.5814,1.58205,1.5813,1.58195,396400000.0
2009-09-22 17:37:00,1.58195,1.58195,1.5816,1.58175,226900000.0
2009-09-22 17:38:00,1.58175,1.5821,1.5816,1.58165,202400000.0
2009-09-22 17:39:00,1.5816,1.58165,1.581,1.5812,299200000.0
2009-09-22 17:40:00,1.5813,1.5814,1.58065,1.58085,250100000.0
2009-09-22 17:41:00,1.58085,1.5809,1.58045,1.5808,370000000.0
2009-09-22 17:42:00,1.5808,1.58095,1.5806,1.5809,274000000.0
2009-09-22 17:43:00,1.5808,1.58095,1.58055,1.58095,240400000.0
2009-09-22 17:44:00,1.58095,1.58125,1.58085,1.58105,280300000.0
2009-09-22 17:45:00,1.58105,1.58125,1.5808,1.5808,199600000.0
2009-09-22 17:46:00,1.5808,1.58095,1.58065,1.58085,357000000.0
2009-09-22 17:47:00,1.5808,1.58095,1.58065,1.5807,287800000.0
2009-09-22 17:48:00,1.58065,1.58095,1.5806,1.58085,252200000.0
2009-09-22 17:49:00,1.58085,1.58105,1.58065,1.5808,348400000.0
2009-09-22 17:50:00,1.5808,1.58085,1.58065,1.58075,444100000.0
2009-09-22 17:51:00,1.58075,1.5808,1.5805,1.5805,287400000.0
2009-09-22 17:52:00,1.5805,1.58065,1.58045,1.58065,301800000.0
2009-09-22 17:53:00,1.58065,1.5808,1.58055,1.58065,238600000.0
2009-09-22 17:54:00,1.58065,1.5808,1.5804,1.58065,348000000.0
2009-09-22 17:55:00,1.5807,1.58075,1.58045,1.58045,241100000.0
2009-09-22 17:56:00,1.58045,1.58095,1.58045,1.58085,383500000.0
2009-09-22 17:57:00,1.58085,1.581,1.58055,1.58095,435800000.0
2009-09-22 17:58:00,1.58095,1.58095,1.5806,1.58065,183700000.0
2009-09-22 17:59:00,1.58065,1.58075,1.58045,1.5805,232000000.0
2009-09-22 18:00:00,1.58045,1.5809,1.58,1.5801,425800000.0
2009-09-22 18:01:00,1.5801,1.5805,1.5799,1.58,309800000.0
2009-09-22 18:02:00,1.58005,1.58005,1.57965,1.58005,349600000.0
2009-09-22 18:03:00,1.58005,1.58005,1.5798,1.57995,174600000.0
2009-09-22 18:04:00,1.57995,1.5804,1.5796,1.58015,330000000.0
2009-09-22 18:05:00,1.58015,1.58025,1.5797,1.57975,297900000.0
2009-09-22 18:06:00,1.5798,1.57985,1.5795,1.5795,306800000.0
2009-09-22 18:07:00,1.5795,1.5795,1.57925,1.57935,408100000.0
2009-09-22 18:08:00,1.5796,1.5805,1.5796,1.58035,264800000.0
2009-09-22 18:09:00,1.5805,1.58095,1.5805,1.58085,268400000.0
2009-09-22 18:10:00,1.5807,1.58115,1.58055,1.5811,317200000.0
2009-09-22 18:11:00,1.58105,1.5814,1.58075,1.58105,563200000.0
2009-09-22 18:12:00,1.5811,1.5812,1.5808,1.58115,203000000.0
2009-09-22 18:13:00,1.58115,1.5816,1.58095,1.58135,323400000.0
2009-09-22 18:14:00,1.5815,1.5816,1.58125,1.5815,126600000.0
2009-09-22 18:15:00,1.5815,1.58155,1.5811,1.5813,209200000.0
2009-09-22 18:16:00,1.58125,1.5815,1.5811,1.5813,296400000.0
2009-09-22 18:17:00,1.5813,1.58155,1.58095,1.58105,313600000.0
2009-09-22 18:18:00,1.5811,1.5812,1.58085,1.581,150200000.0
2009-09-22 18:19:00,1.581,1.58105,1.5809,1.581,103600000.0
2009-09-22 18:20:00,1.581,1.58105,1.5803,1.5803,207000000.0
2009-09-22 18:21:00,1.5803,1.5806,1.58,1.58045,338400000.0
2009-09-22 18:22:00,1.58045,1.5808,1.58,1.58015,364400000.0
2009-09-22 18:23:00,1.58015,1.58035,1.57985,1.58005,186000000.0
2009-09-22 18:24:00,1.58005,1.5801,1.5798,1.5801,239000000.0
2009-09-22 18:25:00,1.5801,1.5804,1.58,1.5804,225000000.0
2009-09-22 18:26:00,1.5804,1.5804,1.5801,1.58035,269000000.0
2009-09-22 18:27:00,1.5804,1.5806,1.58,1.58055,335600000.0
2009-09-22 18:28:00,1.58055,1.5808,1.58055,1.58065,203200000.0
2009-09-22 18:29:00,1.58065,1.58065,1.5803,1.58045,89000000.0
2009-09-22 18:30:00,1.5804,1.5805,1.58035,1.5804,199200000.0
2009-09-22 18:31:00,1.5804,1.5806,1.5804,1.5806,197400000.0
2009-09-22 18:32:00,1.58065,1.58085,1.58065,1.58065,288000000.0
2009-09-22 18:33:00,1.58065,1.58085,1.5806,1.58075,127200000.0
2009-09-22 18:34:00,1.5807,1.5808,1.58065,1.5807,101000000.0
2009-09-22 18:35:00,1.5807,1.5808,1.58055,1.5808,201600000.0
2009-09-22 18:36:00,1.58075,1.5811,1.58055,1.581,183400000.0
2009-09-22 18:37:00,1.58095,1.58105,1.5807,1.5807,106600000.0
2009-09-22 18:38:00,1.58065,1.58085,1.58055,1.58065,185000000.0
2009-09-22 18:39:00,1.58065,1.5807,1.57995,1.58045,415299999.0
2009-09-22 18:40:00,1.58035,1.5805,1.58025,1.5803,115000000.0
2009-09-22 18:41:00,1.5812,1.5814,1.58085,1.5811,157000000.0
2009-09-22 18:42:00,1.58115,1.58115,1.58005,1.58025,446400000.0
2009-09-22 18:43:00,1.58025,1.58065,1.58025,1.5805,161600000.0
2009-09-22 18:44:00,1.5805,1.5805,1.58025,1.5803,106400000.0
2009-09-22 18:45:00,1.58035,1.58045,1.5799,1.5799,236800000.0
2009-09-22 18:46:00,1.5799,1.5801,1.5796,1.57995,225600000.0
2009-09-22 18:47:00,1.5799,1.5801,1.5799,1.5801,168800000.0
2009-09-22 18:48:00,1.58015,1.5808,1.5801,1.5806,365000000.0
2009-09-22 18:49:00,1.58055,1.5808,1.58055,1.58065,156000000.0
2009-09-22 18:50:00,1.58065,1.58065,1.58025,1.5805,234400000.0
2009-09-22 18:51:00,1.5805,1.5807,1.58035,1.58065,244800000.0
2009-09-22 18:52:00,1.5805,1.5807,1.58045,1.5806,257600000.0
2009-09-22 18:53:00,1.5808,1.5808,1.58065,1.5808,120200000.0
2009-09-22 18:54:00,1.58075,1.58075,1.5804,1.5805,198000000.0
2009-09-22 18:55:00,1.58055,1.58085,1.5805,1.58085,123400000.0
2009-09-22 18:56:00,1.58095,1.58105,1.58075,1.58105,263600000.0
2009-09-22 18:57:00,1.581,1.58125,1.581,1.58125,209600000.0
2009-09-22 18:58:00,1.58125,1.58125,1.5812,1.58125,150400000.0
2009-09-22 18:59:00,1.58125,1.5814,1.58105,1.5812,509600000.0
2009-09-22 19:00:00,1.58125,1.5813,1.581,1.58105,477600000.0
2009-09-22 19:01:00,1.58105,1.5817,1.5809,1.58155,283200000.0
2009-09-22 19:02:00,1.58165,1.582,1.5816,1.5818,376400000.0
2009-09-22 19:03:00,1.5818,1.582,1.5816,1.5818,252800000.0
2009-09-22 19:04:00,1.5818,1.5818,1.5816,1.5817,67200000.0
2009-09-22 19:05:00,1.5816,1.5818,1.5816,1.5816,151200000.0
2009-09-22 19:06:00,1.58165,1.5819,1.5816,1.5819,189800000.0
2009-09-22 19:07:00,1.5819,1.5819,1.58165,1.5818,197200000.0
2009-09-22 19:08:00,1.5818,1.58235,1.5818,1.58235,170900000.0
2009-09-22 19:09:00,1.5823,1.5823,1.58195,1.5821,130600000.0
2009-09-22 19:10:00,1.5821,1.5823,1.5818,1.58205,274800000.0
2009-09-22 19:11:00,1.58205,1.58235,1.58185,1.5819,221000000.0
2009-09-22 19:12:00,1.5819,1.5821,1.5815,1.58185,391400000.0
2009-09-22 19:13:00,1.5818,1.5827,1.5816,1.58225,403000000.0
2009-09-22 19:14:00,1.58225,1.5825,1.58215,1.5825,283500000.0
2009-09-22 19:15:00,1.58255,1.5828,1.58255,1.5826,423500000.0
2009-09-22 19:16:00,1.5826,1.5828,1.58255,1.58275,198600000.0
2009-09-22 19:17:00,1.58275,1.583,1.5826,1.5827,339400000.0
2009-09-22 19:18:00,1.58265,1.5829,1.5826,1.58285,189900000.0
2009-09-22 19:19:00,1.5828,1.58305,1.5826,1.58285,269400000.0
2009-09-22 19:20:00,1.583,1.58305,1.58285,1.58295,164300000.0
2009-09-22 19:21:00,1.58295,1.5831,1.58285,1.58295,207100000.0
2009-09-22 19:22:00,1.58295,1.58315,1.5828,1.5831,247000000.0
2009-09-22 19:23:00,1.5831,1.5832,1.58275,1.5829,231400000.0
2009-09-22 19:24:00,1.5829,1.5836,1.5824,1.58245,256800000.0
2009-09-22 19:25:00,1.5825,1.58325,1.5825,1.58295,251500000.0
2009-09-22 19:26:00,1.58305,1.58335,1.58305,1.58315,148200000.0
2009-09-22 19:27:00,1.58315,1.58335,1.583,1.5833,254000000.0
2009-09-22 19:28:00,1.5832,1.5835,1.58315,1.5835,156600000.0
2009-09-22 19:29:00,1.58345,1.58355,1.58315,1.58335,166000000.0
2009-09-22 19:30:00,1.58335,1.5835,1.58335,1.5834,69800000.0
2009-09-22 19:31:00,1.5834,1.5835,1.58325,1.5834,156000000.0
2009-09-22 19:32:00,1.58345,1.58365,1.58345,1.58355,151400000.0
2009-09-22 19:33:00,1.58355,1.58355,1.5834,1.5835,95000000.0
2009-09-22 19:34:00,1.5835,1.5836,1.5835,1.5836,128800000.0
2009-09-22 19:35:00,1.5836,1.584,1.58345,1.58365,131200000.0
2009-09-22 19:36:00,1.58375,1.58385,1.5837,1.5837,106600000.0
2009-09-22 19:37:00,1.5837,1.584,1.58365,1.58395,108200000.0
2009-09-22 19:38:00,1.58395,1.58395,1.5827,1.583,178200000.0
2009-09-22 19:39:00,1.583,1.5832,1.58295,1.5831,281600000.0
2009-09-22 19:40:00,1.583,1.58325,1.5828,1.58295,227600000.0
2009-09-22 19:41:00,1.583,1.58305,1.58245,1.58255,182400000.0
2009-09-22 19:42:00,1.58255,1.5827,1.5822,1.58255,396600000.0
2009-09-22 19:43:00,1.58255,1.58255,1.58165,1.58195,342900000.0
2009-09-22 19:44:00,1.58195,1.582,1.5816,1.5819,171200000.0
2009-09-22 19:45:00,1.5819,1.58205,1.5818,1.5818,114000000.0
2009-09-22 19:46:00,1.58175,1.58215,1.58175,1.582,160200000.0
2009-09-22 19:47:00,1.58195,1.582,1.58175,1.5818,72000000.0
2009-09-22 19:48:00,1.5818,1.58195,1.5816,1.5817,187600000.0
2009-09-22 19:49:00,1.58175,1.5818,1.58085,1.5812,173000000.0
2009-09-22 19:50:00,1.5812,1.5814,1.58075,1.58135,250400000.0
2009-09-22 19:51:00,1.5813,1.58145,1.58105,1.5811,152400000.0
2009-09-22 19:52:00,1.58115,1.58125,1.58105,1.58125,94300000.0
2009-09-22 19:53:00,1.58135,1.5814,1.58085,1.5811,156100000.0
2009-09-22 19:54:00,1.5811,1.58165,1.58105,1.5815,295300000.0
2009-09-22 19:55:00,1.58155,1.5816,1.5814,1.5814,106200000.0
2009-09-22 19:56:00,1.58145,1.58155,1.58115,1.5815,219600000.0
2009-09-22 19:57:00,1.5815,1.5815,1.58115,1.58125,113100000.0
2009-09-22 19:58:00,1.5813,1.5814,1.5811,1.5811,135800000.0
2009-09-22 19:59:00,1.5812,1.58145,1.5811,1.5813,95400000.0
2009-09-22 20:00:00,1.5813,1.5817,1.5813,1.5816,149000000.0
2009-09-22 20:01:00,1.5815,1.5817,1.58135,1.5814,85600000.0
2009-09-22 20:02:00,1.5814,1.58145,1.58135,1.58135,24800000.0
2009-09-22 20:03:00,1.5814,1.5815,1.5813,1.5815,108000000.0
2009-09-22 20:04:00,1.5815,1.5816,1.5814,1.5815,69600000.0
2009-09-22 20:05:00,1.5815,1.5817,1.5813,1.58165,140800000.0
2009-09-22 20:06:00,1.58175,1.5819,1.5814,1.5816,208700000.0
2009-09-22 20:07:00,1.5817,1.5817,1.5813,1.5814,109000000.0
2009-09-22 20:08:00,1.58145,1.58145,1.58145,1.58145,10600000.0
2009-09-22 20:09:00,1.58145,1.58195,1.5814,1.58185,112900000.0
2009-09-22 20:10:00,1.5819,1.582,1.5819,1.5819,71800000.0
2009-09-22 20:11:00,1.58195,1.5821,1.58185,1.5819,92800000.0
2009-09-22 20:12:00,1.58185,1.5821,1.58175,1.582,87200000.0
2009-09-22 20:13:00,1.582,1.582,1.58175,1.58185,101400000.0
2009-09-22 20:14:00,1.5818,1.5819,1.5816,1.5817,101800000.0
2009-09-22 20:15:00,1.5817,1.582,1.5817,1.58185,152800000.0
2009-09-22 20:16:00,1.58185,1.58215,1.5818,1.58185,102400000.0
2009-09-22 20:17:00,1.58185,1.5821,1.58185,1.58195,53000000.0
2009-09-22 20:18:00,1.5819,1.5819,1.58155,1.5816,98400000.0
2009-09-22 20:19:00,1.58155,1.58205,1.58155,1.58195,73600000.0
2009-09-22 20:20:00,1.58195,1.58215,1.5819,1.58205,108000000.0
2009-09-22 20:21:00,1.58205,1.58235,1.582,1.58235,103200000.0
2009-09-22 20:22:00,1.58235,1.5825,1.5822,1.58245,60800000.0
2009-09-22 20:23:00,1.58235,1.5825,1.58205,1.58215,101600000.0
2009-09-22 20:24:00,1.5822,1.58245,1.58205,1.58245,98400000.0
2009-09-22 20:25:00,1.58245,1.5825,1.58235,1.58235,70400000.0
2009-09-22 20:26:00,1.58235,1.58235,1.5819,1.5819,205800000.0
2009-09-22 20:27:00,1.5819,1.58205,1.58165,1.58175,149800000.0
2009-09-22 20:28:00,1.58175,1.58205,1.58175,1.582,105800000.0
2009-09-22 20:29:00,1.5819,1.58235,1.5819,1.5823,64300000.0
2009-09-22 20:30:00,1.58235,1.58235,1.58185,1.58215,118200000.0
2009-09-22 20:31:00,1.58215,1.58235,1.58145,1.58145,203400000.0
2009-09-22 20:32:00,1.58165,1.58185,1.58145,1.58165,139900000.0
2009-09-22 20:33:00,1.58165,1.5818,1.5815,1.58155,139000000.0
2009-09-22 20:34:00,1.58155,1.582,1.58155,1.58175,140000000.0
2009-09-22 20:35:00,1.58175,1.58215,1.58175,1.582,131200000.0
2009-09-22 20:36:00,1.582,1.58215,1.58175,1.5821,45000000.0
2009-09-22 20:37:00,1.58205,1.58205,1.58165,1.582,155300000.0
2009-09-22 20:38:00,1.582,1.58205,1.58185,1.5819,76500000.0
2009-09-22 20:39:00,1.5819,1.5819,1.5813,1.5815,154500000.0
2009-09-22 20:40:00,1.5815,1.58175,1.5815,1.5817,76000000.0
2009-09-22 20:41:00,1.5817,1.5817,1.5815,1.5817,95000000.0
2009-09-22 20:42:00,1.58185,1.5822,1.58185,1.5821,108000000.0
2009-09-22 20:43:00,1.5821,1.5822,1.5818,1.582,182800000.0
2009-09-22 20:44:00,1.58205,1.5821,1.5819,1.58195,55200000.0
2009-09-22 20:45:00,1.5819,1.582,1.5815,1.5815,120500000.0
2009-09-22 20:46:00,1.58155,1.5818,1.58155,1.58155,109800000.0
2009-09-22 20:47:00,1.58155,1.58155,1.5815,1.5815,30600000.0
2009-09-22 20:48:00,1.5815,1.5815,1.5815,1.5815,50000000.0
2009-09-22 20:49:00,1.5815,1.5815,1.5811,1.5811,14200000.0
2009-09-22 20:50:00,1.5812,1.58125,1.58115,1.5812,65000000.0
2009-09-22 20:51:00,1.5812,1.58125,1.58085,1.581,278400000.0
2009-09-22 20:52:00,1.581,1.5812,1.5809,1.5811,249500000.0
2009-09-22 20:53:00,1.58115,1.5812,1.5809,1.5811,200800000.0
2009-09-22 20:54:00,1.58115,1.5812,1.58105,1.5811,91200000.0
2009-09-22 20:55:00,1.58115,1.58115,1.58085,1.58085,70000000.0
2009-09-22 20:56:00,1.5808,1.581,1.5808,1.58095,96600000.0
2009-09-22 20:57:00,1.58095,1.581,1.58055,1.5807,137600000.0
2009-09-22 20:58:00,1.5807,1.5807,1.58045,1.58045,95000000.0
2009-09-22 20:59:00,1.58045,1.58065,1.58015,1.58015,149020000.0
2009-09-22 21:00:00,1.58015,1.5802,1.58,1.58,203050000.0
2009-09-22 21:01:00,1.58,1.5801,1.58,1.58005,58900000.0
2009-09-22 21:02:00,1.58005,1.5805,1.58005,1.5805,82400000.0
2009-09-22 21:03:00,1.58055,1.5806,1.5804,1.5804,53600000.0
2009-09-22 21:04:00,1.5804,1.5806,1.5804,1.5805,30400000.0
2009-09-22 21:05:00,1.58055,1.58055,1.5804,1.58055,72200000.0
2009-09-22 21:06:00,1.58045,1.5807,1.5804,1.5807,94200000.0
2009-09-22 21:07:00,1.58055,1.58065,1.5805,1.58065,39200000.0
2009-09-22 21:08:00,1.58065,1.58085,1.58055,1.5808,116000000.0
2009-09-22 21:09:00,1.5808,1.5812,1.5806,1.58105,65800000.0
2009-09-22 21:10:00,1.58105,1.58125,1.58095,1.58125,214000000.0
2009-09-22 21:11:00,1.58125,1.5815,1.58115,1.58135,114600000.0
2009-09-22 21:12:00,1.58135,1.5817,1.581,1.5815,199000000.0
2009-09-22 21:13:00,1.5815,1.5818,1.58135,1.58155,250200000.0
2009-09-22 21:14:00,1.5816,1.5821,1.5816,1.58205,115000000.0
2009-09-22 21:15:00,1.58205,1.58205,1.5818,1.58195,224800000.0
2009-09-22 21:16:00,1.58195,1.5822,1.5817,1.5818,180300000.0
2009-09-22 21:17:00,1.5818,1.5822,1.58165,1.5817,324800000.0
2009-09-22 21:18:00,1.5817,1.5819,1.5817,1.58175,91800000.0
2009-09-22 21:19:00,1.5818,1.5819,1.58155,1.5819,99400000.0
2009-09-22 21:20:00,1.58195,1.58195,1.5816,1.5819,94800000.0
2009-09-22 21:21:00,1.5819,1.5821,1.58165,1.582,164400000.0
2009-09-22 21:22:00,1.582,1.582,1.58175,1.58195,120800000.0
2009-09-22 21:23:00,1.58195,1.5821,1.5818,1.5821,137600000.0
2009-09-22 21:24:00,1.58215,1.5822,1.582,1.5821,87000000.0
2009-09-22 21:25:00,1.58205,1.58215,1.582,1.5821,59800000.0
2009-09-22 21:26:00,1.5822,1.58235,1.5821,1.58225,95400000.0
2009-09-22 21:27:00,1.58225,1.58235,1.5822,1.58225,17600000.0
2009-09-22 21:28:00,1.58235,1.58255,1.58235,1.5825,54400000.0
2009-09-22 21:29:00,1.5825,1.5825,1.5821,1.58225,76800000.0
2009-09-22 21:30:00,1.58225,1.5823,1.58195,1.58205,44000000.0
2009-09-22 21:31:00,1.582,1.58215,1.58195,1.5821,35200000.0
2009-09-22 21:32:00,1.5821,1.5821,1.58205,1.58205,33600000.0
2009-09-22 21:33:00,1.58205,1.5822,1.582,1.58205,30200000.0
2009-09-22 21:34:00,1.58205,1.58215,1.58195,1.58205,54400000.0
2009-09-22 21:35:00,1.58205,1.58205,1.58145,1.5816,98600000.0
2009-09-22 21:36:00,1.5816,1.58175,1.5816,1.5816,38400000.0
2009-09-22 21:37:00,1.5816,1.58165,1.58155,1.5816,36800000.0
2009-09-22 21:38:00,1.58155,1.58175,1.58145,1.58175,42400000.0
2009-09-22 21:39:00,1.58175,1.58185,1.5814,1.58145,60200000.0
2009-09-22 21:40:00,1.58145,1.5816,1.5814,1.58155,57000000.0
2009-09-22 21:41:00,1.58155,1.5817,1.58145,1.5816,76800000.0
2009-09-22 21:42:00,1.5816,1.5817,1.5815,1.58165,54400000.0
2009-09-22 21:43:00,1.5816,1.58165,1.5816,1.58165,55800000.0
2009-09-22 21:44:00,1.5816,1.58185,1.5816,1.58165,77800000.0
2009-09-22 21:45:00,1.58165,1.58165,1.5815,1.5816,66600000.0
2009-09-22 21:46:00,1.5816,1.5816,1.58155,1.5816,59200000.0
2009-09-22 21:47:00,1.5816,1.58165,1.58155,1.58165,32200000.0
2009-09-22 21:48:00,1.5816,1.58175,1.5812,1.58145,81000000.0
2009-09-22 21:49:00,1.5816,1.5818,1.5814,1.5816,116200000.0
2009-09-22 21:50:00,1.58165,1.5818,1.5814,1.5818,64000000.0
2009-09-22 21:51:00,1.58175,1.5819,1.58155,1.5819,101200000.0
2009-09-22 21:52:00,1.5819,1.5819,1.5814,1.58145,57000000.0
2009-09-22 21:53:00,1.58145,1.58225,1.58145,1.58185,140000000.0
2009-09-22 21:54:00,1.58185,1.58215,1.5818,1.5821,146800000.0
2009-09-22 21:55:00,1.5821,1.5823,1.58195,1.5822,42400000.0
2009-09-22 21:56:00,1.58225,1.58245,1.58225,1.58225,117600000.0
2009-09-22 21:57:00,1.58225,1.58235,1.5822,1.58235,144200000.0
2009-09-22 21:58:00,1.58235,1.58255,1.5823,1.5825,72200000.0
2009-09-22 21:59:00,1.5825,1.5825,1.58185,1.582,122800000.0
2009-09-22 22:00:00,1.582,1.5821,1.58165,1.5817,124800000.0
2009-09-22 22:01:00,1.5817,1.5818,1.58165,1.58165,88000000.0
2009-09-22 22:02:00,1.58165,1.5818,1.5816,1.5816,57200000.0
2009-09-22 22:03:00,1.5816,1.5817,1.5815,1.58165,54800000.0
2009-09-22 22:04:00,1.58165,1.5818,1.5815,1.58175,33600000.0
2009-09-22 22:05:00,1.58175,1.58175,1.5817,1.5817,4800000.0
2009-09-22 22:06:00,1.58165,1.58175,1.5816,1.58175,33000000.0
2009-09-22 22:07:00,1.58175,1.58195,1.58165,1.58175,39800000.0
2009-09-22 22:08:00,1.5817,1.5819,1.58105,1.58145,72400000.0
2009-09-22 22:09:00,1.58145,1.58145,1.58125,1.58125,35600000.0
2009-09-22 22:10:00,1.58125,1.58165,1.5812,1.58165,29800000.0
2009-09-22 22:11:00,1.5817,1.5817,1.58105,1.58105,60000000.0
2009-09-22 22:12:00,1.58105,1.5813,1.58105,1.58125,53200000.0
2009-09-22 22:13:00,1.5812,1.58205,1.5812,1.58185,33400000.0
2009-09-22 22:14:00,1.58185,1.58205,1.58145,1.58195,51000000.0
2009-09-22 22:15:00,1.58185,1.58195,1.58185,1.58185,9400000.0
2009-09-22 22:16:00,1.5819,1.58235,1.5819,1.5822,46800000.0
2009-09-22 22:17:00,1.58225,1.5824,1.5822,1.5822,27000000.0
2009-09-22 22:18:00,1.58225,1.5825,1.58205,1.5823,86300000.0
2009-09-22 22:19:00,1.5823,1.5825,1.5822,1.5822,89200000.0
2009-09-22 22:20:00,1.5823,1.58235,1.5823,1.58235,10800000.0
2009-09-22 22:21:00,1.58235,1.5824,1.5823,1.5824,31200000.0
2009-09-22 22:22:00,1.5824,1.5825,1.5823,1.5825,30400000.0
2009-09-22 22:23:00,1.5825,1.5825,1.5824,1.5824,3400000.0
2009-09-22 22:24:00,1.5824,1.58255,1.5819,1.582,45800000.0
2009-09-22 22:25:00,1.58205,1.58205,1.5817,1.58175,84400000.0
2009-09-22 22:26:00,1.58175,1.58205,1.5814,1.5815,50600000.0
2009-09-22 22:27:00,1.58155,1.5818,1.58145,1.58165,51200000.0
2009-09-22 22:28:00,1.58165,1.5817,1.5815,1.5816,62600000.0
2009-09-22 22:29:00,1.5816,1.5818,1.58145,1.5815,60200000.0
2009-09-22 22:30:00,1.58145,1.5815,1.5809,1.58125,53850000.0
2009-09-22 22:31:00,1.5812,1.5813,1.58105,1.58105,91000000.0
2009-09-22 22:32:00,1.58115,1.58145,1.581,1.5812,71200000.0
2009-09-22 22:33:00,1.58115,1.58135,1.5811,1.58115,30800000.0
2009-09-22 22:34:00,1.58115,1.58135,1.581,1.58125,44000000.0
2009-09-22 22:35:00,1.58135,1.58135,1.58125,1.58125,30400000.0
2009-09-22 22:36:00,1.58125,1.58135,1.58125,1.58125,11200000.0
2009-09-22 22:37:00,1.58125,1.58125,1.58125,1.58125,12800000.0
2009-09-22 22:38:00,1.5812,1.5812,1.58085,1.58085,27200000.0
2009-09-22 22:39:00,1.581,1.58125,1.5808,1.5808,50600000.0
2009-09-22 22:40:00,1.5809,1.5809,1.58085,1.58085,13600000.0
2009-09-22 22:41:00,1.58085,1.58115,1.5807,1.5807,35000000.0
2009-09-22 22:42:00,1.5809,1.581,1.5809,1.58095,22400000.0
2009-09-22 22:43:00,1.58095,1.58125,1.5806,1.5806,85020000.0
2009-09-22 22:44:00,1.58065,1.58085,1.5806,1.58085,107350000.0
2009-09-22 22:45:00,1.581,1.5813,1.581,1.58125,20200000.0
2009-09-22 22:46:00,1.58125,1.58135,1.58105,1.5812,16000000.0
2009-09-22 22:47:00,1.58135,1.5814,1.5812,1.58135,12000000.0
2009-09-22 22:48:00,1.58125,1.5816,1.5811,1.5815,70000000.0
2009-09-22 22:49:00,1.5814,1.58155,1.58135,1.5814,24000000.0
2009-09-22 22:50:00,1.5814,1.5815,1.58135,1.5815,21200000.0
2009-09-22 22:51:00,1.58155,1.58155,1.5814,1.5815,29600000.0
2009-09-22 22:52:00,1.5815,1.5815,1.58065,1.5812,51800000.0
2009-09-22 22:53:00,1.5812,1.5812,1.5805,1.581,78950000.0
2009-09-22 22:54:00,1.58105,1.58115,1.5804,1.5804,64600000.0
2009-09-22 22:55:00,1.58035,1.5813,1.58035,1.58125,75700000.0
2009-09-22 22:56:00,1.5811,1.5812,1.5804,1.5811,61500000.0
2009-09-22 22:57:00,1.5811,1.58135,1.58105,1.58115,36800000.0
2009-09-22 22:58:00,1.5812,1.5813,1.58105,1.5813,30400000.0
2009-09-22 22:59:00,1.58145,1.58155,1.5807,1.58075,65800000.0
2009-09-22 23:00:00,1.58085,1.5813,1.58085,1.58115,31000000.0
2009-09-22 23:01:00,1.581,1.581,1.58085,1.58085,10000000.0
2009-09-22 23:02:00,1.5808,1.5809,1.5804,1.5805,106700000.0
2009-09-22 23:03:00,1.58065,1.58115,1.5805,1.5807,97200000.0
2009-09-22 23:04:00,1.58075,1.58085,1.58065,1.5808,41600000.0
2009-09-22 23:05:00,1.5808,1.581,1.58055,1.5808,69000000.0
2009-09-22 23:06:00,1.5807,1.58095,1.5806,1.58095,41600000.0
2009-09-22 23:07:00,1.58095,1.58095,1.58065,1.58065,32400000.0
2009-09-22 23:08:00,1.58065,1.58085,1.58055,1.5808,36600000.0
2009-09-22 23:09:00,1.58075,1.58085,1.5807,1.58075,17000000.0
2009-09-22 23:10:00,1.58075,1.58075,1.5804,1.58065,33100000.0
2009-09-22 23:11:00,1.58075,1.58075,1.5805,1.58065,21000000.0
2009-09-22 23:12:00,1.5807,1.581,1.5807,1.58085,14000000.0
2009-09-22 23:13:00,1.58095,1.58095,1.5809,1.58095,12000000.0
2009-09-22 23:14:00,1.5809,1.58105,1.5804,1.5804,17450000.0
2009-09-22 23:15:00,1.58015,1.58075,1.5797,1.58055,30550000.0
2009-09-22 23:16:00,1.58055,1.58055,1.58035,1.58035,43200000.0
2009-09-22 23:17:00,1.5803,1.58045,1.5803,1.5804,33600000.0
2009-09-22 23:18:00,1.5805,1.58055,1.5803,1.5805,60750000.0
2009-09-22 23:19:00,1.5805,1.5805,1.5804,1.58045,36000000.0
2009-09-22 23:20:00,1.58045,1.5806,1.58045,1.5806,79600000.0
2009-09-22 23:21:00,1.5806,1.5806,1.5805,1.5805,17200000.0
2009-09-22 23:22:00,1.58014,1.5802,1.58013,1.58016,4000000.0
2009-09-22 23:23:00,1.5805,1.5805,1.5805,1.5805,4000000.0
2009-09-22 23:24:00,1.5805,1.5805,1.58015,1.58035,17600000.0
2009-09-22 23:25:00,1.5804,1.5805,1.5804,1.5805,35700000.0
2009-09-22 23:26:00,1.5805,1.5805,1.5805,1.5805,10400000.0
2009-09-22 23:27:00,1.58033,1.58033,1.58028,1.5803,10400000.0
2009-09-22 23:28:00,1.58055,1.58055,1.5805,1.58055,10400000.0
2009-09-22 23:29:00,1.5805,1.5805,1.5803,1.5805,37300000.0
2009-09-22 23:30:00,1.5805,1.5805,1.5804,1.5805,35400000.0
2009-09-22 23:31:00,1.5805,1.5805,1.5804,1.58045,14100000.0
2009-09-22 23:32:00,1.58045,1.5808,1.5804,1.5808,9700000.0
2009-09-22 23:33:00,1.5808,1.58115,1.58075,1.581,21800000.0
2009-09-22 23:34:00,1.58085,1.5814,1.57985,1.57985,31050000.0
2009-09-22 23:35:00,1.58035,1.58035,1.58035,1.58035,4000000.0
2009-09-22 23:36:00,1.58035,1.58035,1.58035,1.58035,4000000.0
2009-09-22 23:37:00,1.58035,1.58035,1.58035,1.58035,1000000.0
2009-09-22 23:38:00,1.58035,1.58035,1.58035,1.58035,1000000.0
2009-09-22 23:39:00,1.58035,1.58035,1.58035,1.58035,4000000.0
2009-09-22 23:40:00,1.58,1.58,1.58,1.58,850000.0
2009-09-22 23:41:00,1.58,1.58035,1.58,1.58035,5450000.0
2009-09-22 23:42:00,1.58035,1.58035,1.58035,1.58035,50600000.0
2009-09-22 23:43:00,1.5805,1.58055,1.5805,1.5805,15300000.0
2009-09-22 23:44:00,1.58025,1.58028,1.58024,1.58028,25800000.0
2009-09-22 23:45:00,1.58025,1.58025,1.58025,1.58025,25800000.0
2009-09-22 23:46:00,1.5805,1.5807,1.58035,1.58055,25800000.0
2009-09-22 23:47:00,1.58055,1.58055,1.58055,1.58055,1600000.0
2009-09-22 23:48:00,1.58055,1.58055,1.58055,1.58055,2600000.0
2009-09-22 23:49:00,1.58055,1.58055,1.58055,1.58055,4200000.0
2009-09-22 23:50:00,1.58055,1.58055,1.58055,1.58055,1600000.0
2009-09-22 23:51:00,1.58055,1.58055,1.58055,1.58055,1000000.0
2009-09-22 23:52:00,1.58055,1.58055,1.58035,1.58035,16400000.0
2009-09-22 23:53:00,1.58035,1.5805,1.58035,1.58045,19600000.0
2009-09-22 23:54:00,1.5804,1.58055,1.58035,1.5805,44600000.0
2009-09-22 23:55:00,1.58045,1.58055,1.58035,1.58055,11800000.0
2009-09-22 23:56:00,1.58065,1.58065,1.58055,1.58055,15800000.0
2009-09-22 23:57:00,1.58055,1.58055,1.58045,1.58055,14400000.0
2009-09-22 23:58:00,1.58055,1.58055,1.58055,1.58055,18500000.0
2009-09-22 23:59:00,1.58055,1.58055,1.58055,1.58055,2400000.0
2009-09-23 00:00:00,1.58055,1.5806,1.58035,1.58055,33600000.0
2009-09-23 00:01:00,1.58055,1.5808,1.58055,1.5807,14800000.0
2009-09-23 00:02:00,1.5806,1.5807,1.58055,1.5806,19900000.0
2009-09-23 00:03:00,1.5807,1.5807,1.5807,1.5807,1000000.0
2009-09-23 00:04:00,1.58065,1.5807,1.58065,1.5807,7400000.0
2009-09-23 00:05:00,1.5807,1.5807,1.5807,1.5807,1000000.0
2009-09-23 00:06:00,1.5806,1.58075,1.5806,1.58075,9000000.0
2009-09-23 00:07:00,1.58065,1.58065,1.58065,1.58065,1600000.0
2009-09-23 00:08:00,1.5807,1.58075,1.5807,1.58075,2600000.0
2009-09-23 00:09:00,1.5807,1.5809,1.58065,1.58065,10400000.0
2009-09-23 00:10:00,1.58075,1.581,1.58075,1.581,7200000.0
2009-09-23 00:11:00,1.5809,1.5809,1.5808,1.5808,7600000.0
2009-09-23 00:12:00,1.5809,1.5811,1.58075,1.5811,14000000.0
2009-09-23 00:13:00,1.5811,1.5811,1.5811,1.5811,5200000.0
2009-09-23 00:14:00,1.5811,1.5811,1.5811,1.5811,6800000.0
2009-09-23 00:15:00,1.5811,1.5811,1.5811,1.5811,6400000.0
2009-09-23 00:16:00,1.58105,1.58115,1.581,1.5811,12400000.0
2009-09-23 00:17:00,1.5811,1.5811,1.5811,1.5811,1000000.0
2009-09-23 00:18:00,1.58095,1.581,1.58095,1.581,10000000.0
2009-09-23 00:19:00,1.58095,1.581,1.58095,1.58095,7000000.0
2009-09-23 00:20:00,1.58095,1.5812,1.58095,1.5812,27600000.0
2009-09-23 00:21:00,1.58115,1.58115,1.581,1.581,15000000.0
2009-09-23 00:22:00,1.58095,1.58095,1.58095,1.58095,1600000.0
2009-09-23 00:23:00,1.58063,1.58068,1.58061,1.58065,4000000.0
2009-09-23 00:24:00,1.58068,1.58068,1.5806,1.58062,4000000.0
2009-09-23 00:25:00,1.58062,1.58064,1.58062,1.58062,4000000.0
2009-09-23 00:26:00,1.58062,1.58064,1.58062,1.58064,4000000.0
2009-09-23 00:27:00,1.58095,1.581,1.58095,1.58095,4000000.0
2009-09-23 00:28:00,1.58095,1.58095,1.5809,1.5809,4000000.0
2009-09-23 00:29:00,1.58095,1.581,1.5809,1.5809,11800000.0
2009-09-23 00:30:00,1.58085,1.58085,1.58085,1.58085,1600000.0
2009-09-23 00:31:00,1.58095,1.581,1.5806,1.58065,17800000.0
2009-09-23 00:32:00,1.58065,1.58065,1.58065,1.58065,8000000.0
2009-09-23 00:33:00,1.58065,1.58095,1.58055,1.58065,13800000.0
2009-09-23 00:34:00,1.58065,1.58075,1.58065,1.58065,4200000.0
2009-09-23 00:35:00,1.58075,1.58075,1.58065,1.58065,14000000.0
2009-09-23 00:36:00,1.58065,1.58095,1.58065,1.58095,17800000.0
2009-09-23 00:37:00,1.5809,1.5809,1.58065,1.5807,10200000.0
2009-09-23 00:38:00,1.58065,1.5807,1.58065,1.58065,10000000.0
2009-09-23 00:39:00,1.58065,1.5808,1.58065,1.5808,19200000.0
2009-09-23 00:40:00,1.58085,1.58085,1.58085,1.58085,1600000.0
2009-09-23 00:41:00,1.58055,1.58057,1.58051,1.58054,6400000.0
2009-09-23 00:42:00,1.58085,1.5809,1.58085,1.58085,6400000.0
2009-09-23 00:43:00,1.58075,1.58075,1.58065,1.58065,18600000.0
2009-09-23 00:44:00,1.5808,1.5808,1.5808,1.5808,12200000.0
2009-09-23 00:45:00,1.5808,1.5813,1.5808,1.5812,39400000.0
2009-09-23 00:46:00,1.5808,1.581,1.5808,1.581,11200000.0
2009-09-23 00:47:00,1.58105,1.5811,1.58085,1.58095,19200000.0
2009-09-23 00:48:00,1.58095,1.581,1.58045,1.58045,27400000.0
2009-09-23 00:49:00,1.5805,1.58065,1.5804,1.58065,7200000.0
2009-09-23 00:50:00,1.58065,1.58065,1.58065,1.58065,5000000.0
2009-09-23 00:51:00,1.58065,1.58065,1.58065,1.58065,5000000.0
2009-09-23 00:52:00,1.58065,1.58065,1.58065,1.58065,3000000.0
2009-09-23 00:53:00,1.58015,1.58016,1.58009,1.58009,12000000.0
2009-09-23 00:54:00,1.58065,1.58065,1.58065,1.58065,12000000.0
2009-09-23 00:55:00,1.58065,1.58065,1.58065,1.58065,4000000.0
2009-09-23 00:56:00,1.58065,1.58065,1.58065,1.58065,14000000.0
2009-09-23 00:57:00,1.58065,1.58105,1.5802,1.58105,34550000.0
2009-09-23 00:58:00,1.58095,1.58095,1.5802,1.5809,68100000.0
2009-09-23 00:59:00,1.58085,1.58085,1.5806,1.5808,14600000.0
2009-09-23 01:00:00,1.5808,1.58115,1.58075,1.5809,27000000.0
2009-09-23 01:01:00,1.58125,1.5815,1.5811,1.5811,18600000.0
2009-09-23 01:02:00,1.5812,1.5812,1.5811,1.5812,16000000.0
2009-09-23 01:03:00,1.5811,1.58135,1.58105,1.58135,11200000.0
2009-09-23 01:04:00,1.5814,1.58155,1.58135,1.5815,19600000.0
2009-09-23 01:05:00,1.58155,1.5816,1.58065,1.58065,51400000.0
2009-09-23 01:06:00,1.5803,1.5806,1.5803,1.58055,62800000.0
2009-09-23 01:07:00,1.58055,1.5812,1.58055,1.58105,40000000.0
2009-09-23 01:08:00,1.581,1.58105,1.5806,1.58085,26000000.0
2009-09-23 01:09:00,1.58095,1.58095,1.5802,1.58055,78450000.0
2009-09-23 01:10:00,1.58055,1.5808,1.58045,1.5808,56000000.0
2009-09-23 01:11:00,1.58085,1.58085,1.5804,1.58045,27400000.0
2009-09-23 01:12:00,1.5804,1.5805,1.5804,1.5805,8000000.0
2009-09-23 01:13:00,1.58045,1.58065,1.5802,1.58065,44000000.0
2009-09-23 01:14:00,1.58055,1.58075,1.5801,1.5804,87800000.0
2009-09-23 01:15:00,1.5804,1.58065,1.5802,1.58035,78200000.0
2009-09-23 01:16:00,1.5803,1.5804,1.5801,1.58025,82200000.0
2009-09-23 01:17:00,1.58025,1.58035,1.58015,1.5803,34200000.0
2009-09-23 01:18:00,1.5803,1.58085,1.5803,1.58075,54200000.0
2009-09-23 01:19:00,1.58065,1.5808,1.58045,1.58065,34600000.0
2009-09-23 01:20:00,1.5806,1.58075,1.5801,1.5802,117850000.0
2009-09-23 01:21:00,1.5802,1.5805,1.58015,1.58015,89800000.0
2009-09-23 01:22:00,1.5802,1.58045,1.5801,1.58045,74750000.0
2009-09-23 01:23:00,1.58055,1.58225,1.5803,1.58105,115400000.0
2009-09-23 01:24:00,1.58105,1.5827,1.58105,1.5818,168400000.0
2009-09-23 01:25:00,1.5819,1.58205,1.581,1.5818,154100000.0
2009-09-23 01:26:00,1.5817,1.58245,1.58145,1.5824,126400000.0
2009-09-23 01:27:00,1.5824,1.58295,1.582,1.5825,82900000.0
2009-09-23 01:28:00,1.5824,1.58255,1.58185,1.58195,97200000.0
2009-09-23 01:29:00,1.58205,1.5822,1.5812,1.58215,63600000.0
2009-09-23 01:30:00,1.58215,1.58245,1.58135,1.5821,115800000.0
2009-09-23 01:31:00,1.5821,1.5822,1.5818,1.5818,69400000.0
2009-09-23 01:32:00,1.58195,1.5821,1.5817,1.5817,90000000.0
2009-09-23 01:33:00,1.5817,1.5817,1.58105,1.58125,78400000.0
2009-09-23 01:34:00,1.58115,1.5818,1.5811,1.58155,69600000.0
2009-09-23 01:35:00,1.58155,1.5817,1.5811,1.58125,73600000.0
2009-09-23 01:36:00,1.58125,1.5823,1.58125,1.58215,75200000.0
2009-09-23 01:37:00,1.5822,1.58235,1.5811,1.5817,85800000.0
2009-09-23 01:38:00,1.58185,1.58195,1.5813,1.5818,70200000.0
2009-09-23 01:39:00,1.5818,1.582,1.58115,1.5816,73100000.0
2009-09-23 01:40:00,1.58165,1.58235,1.5816,1.58175,91500000.0
2009-09-23 01:41:00,1.58155,1.58175,1.5815,1.58165,40400000.0
2009-09-23 01:42:00,1.58165,1.5818,1.5816,1.5817,43600000.0
2009-09-23 01:43:00,1.58165,1.5817,1.58155,1.58165,24600000.0
2009-09-23 01:44:00,1.58165,1.5818,1.58165,1.58175,15800000.0
2009-09-23 01:45:00,1.5817,1.5818,1.5813,1.58145,45200000.0
2009-09-23 01:46:00,1.58145,1.58165,1.5807,1.58105,77400000.0
2009-09-23 01:47:00,1.58115,1.58185,1.58105,1.5816,48400000.0
2009-09-23 01:48:00,1.5816,1.5819,1.5812,1.5812,49600000.0
2009-09-23 01:49:00,1.58115,1.58125,1.581,1.58105,56400000.0
2009-09-23 01:50:00,1.581,1.58115,1.581,1.5811,35200000.0
2009-09-23 01:51:00,1.581,1.5811,1.581,1.5811,24000000.0
2009-09-23 01:52:00,1.5811,1.5812,1.58105,1.5811,30400000.0
2009-09-23 01:53:00,1.5811,1.58125,1.5811,1.58125,41000000.0
2009-09-23 01:54:00,1.58125,1.5813,1.5812,1.5812,47400000.0
2009-09-23 01:55:00,1.58125,1.58185,1.58125,1.58175,91600000.0
2009-09-23 01:56:00,1.5818,1.582,1.58175,1.5819,62400000.0
2009-09-23 01:57:00,1.5819,1.58215,1.58155,1.58155,42800000.0
2009-09-23 01:58:00,1.5814,1.58155,1.58125,1.5814,37200000.0
2009-09-23 01:59:00,1.5814,1.58155,1.5814,1.5815,37800000.0
2009-09-23 02:00:00,1.58155,1.58155,1.581,1.5811,67400000.0
2009-09-23 02:01:00,1.58115,1.58115,1.5804,1.58065,54000000.0
2009-09-23 02:02:00,1.58065,1.5809,1.58045,1.5809,36600000.0
2009-09-23 02:03:00,1.5809,1.5813,1.5809,1.58115,98200000.0
2009-09-23 02:04:00,1.5812,1.5813,1.5811,1.5811,59400000.0
2009-09-23 02:05:00,1.5811,1.5811,1.5804,1.581,143300000.0
2009-09-23 02:06:00,1.581,1.5816,1.581,1.5816,48800000.0
2009-09-23 02:07:00,1.58165,1.58175,1.5815,1.58165,48000000.0
2009-09-23 02:08:00,1.58165,1.5817,1.5816,1.5816,21800000.0
2009-09-23 02:09:00,1.5816,1.5819,1.58145,1.58165,76200000.0
2009-09-23 02:10:00,1.58165,1.5818,1.5816,1.5818,56200000.0
2009-09-23 02:11:00,1.58175,1.5818,1.58155,1.58155,22800000.0
2009-09-23 02:12:00,1.58155,1.58155,1.5812,1.58145,71200000.0
2009-09-23 02:13:00,1.58145,1.58165,1.58145,1.58165,16000000.0
2009-09-23 02:14:00,1.58165,1.58165,1.5813,1.58155,42800000.0
2009-09-23 02:15:00,1.58155,1.5817,1.58115,1.58145,61600000.0
2009-09-23 02:16:00,1.58145,1.58145,1.58125,1.58125,11400000.0
2009-09-23 02:17:00,1.5813,1.58135,1.5808,1.58135,73800000.0
2009-09-23 02:18:00,1.5814,1.5815,1.58135,1.5815,8000000.0
2009-09-23 02:19:00,1.58155,1.58205,1.58145,1.58205,35000000.0
2009-09-23 02:20:00,1.58215,1.58215,1.58165,1.58195,41400000.0
2009-09-23 02:21:00,1.5819,1.58205,1.5819,1.582,11200000.0
2009-09-23 02:22:00,1.58195,1.5821,1.5819,1.582,26000000.0
2009-09-23 02:23:00,1.582,1.582,1.582,1.582,2600000.0
2009-09-23 02:24:00,1.5819,1.582,1.5819,1.5819,12200000.0
2009-09-23 02:25:00,1.582,1.58205,1.5819,1.5819,11200000.0
2009-09-23 02:26:00,1.582,1.582,1.58195,1.582,14400000.0
2009-09-23 02:27:00,1.582,1.5821,1.58195,1.58195,20800000.0
2009-09-23 02:28:00,1.58195,1.58195,1.5819,1.5819,32000000.0
2009-09-23 02:29:00,1.5819,1.5819,1.58175,1.58185,9000000.0
2009-09-23 02:30:00,1.58185,1.58185,1.5817,1.5817,16000000.0
2009-09-23 02:31:00,1.58165,1.58165,1.58155,1.58155,32800000.0
2009-09-23 02:32:00,1.58165,1.58195,1.5816,1.5816,37200000.0
2009-09-23 02:33:00,1.5816,1.5816,1.5816,1.5816,1600000.0
2009-09-23 02:34:00,1.58165,1.58195,1.58165,1.58195,61400000.0
2009-09-23 02:35:00,1.5819,1.5821,1.5812,1.58145,47400000.0
2009-09-23 02:36:00,1.58145,1.58145,1.58135,1.58135,3600000.0
2009-09-23 02:37:00,1.58135,1.5814,1.58135,1.58135,12800000.0
2009-09-23 02:38:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2009-09-23 02:39:00,1.58145,1.58145,1.58105,1.58105,25400000.0
2009-09-23 02:40:00,1.5811,1.5813,1.581,1.5812,26400000.0
2009-09-23 02:41:00,1.5812,1.58125,1.5809,1.581,55200000.0
2009-09-23 02:42:00,1.58105,1.58105,1.58105,1.58105,8000000.0
2009-09-23 02:43:00,1.58085,1.58095,1.58085,1.58095,47600000.0
2009-09-23 02:44:00,1.58095,1.58095,1.58085,1.58085,42400000.0
2009-09-23 02:45:00,1.58085,1.5811,1.5806,1.58085,123600000.0
2009-09-23 02:46:00,1.5809,1.581,1.5806,1.5808,120200000.0
2009-09-23 02:47:00,1.5808,1.58105,1.5808,1.581,23400000.0
2009-09-23 02:48:00,1.58095,1.5811,1.58095,1.5811,36600000.0
2009-09-23 02:49:00,1.581,1.5811,1.5808,1.5808,21000000.0
2009-09-23 02:50:00,1.58085,1.5809,1.58065,1.5808,41200000.0
2009-09-23 02:51:00,1.5808,1.5808,1.58055,1.58075,70200000.0
2009-09-23 02:52:00,1.5807,1.5809,1.58065,1.5809,55400000.0
2009-09-23 02:53:00,1.5809,1.5809,1.58055,1.5806,30800000.0
2009-09-23 02:54:00,1.58055,1.58065,1.5803,1.58055,76800000.0
2009-09-23 02:55:00,1.58065,1.58095,1.58065,1.5809,30400000.0
2009-09-23 02:56:00,1.58085,1.5813,1.58055,1.58125,63000000.0
2009-09-23 02:57:00,1.5813,1.5815,1.58125,1.58145,35000000.0
2009-09-23 02:58:00,1.58145,1.582,1.5812,1.58185,76200000.0
2009-09-23 02:59:00,1.58185,1.58205,1.5815,1.5817,86000000.0
2009-09-23 03:00:00,1.58175,1.5822,1.5817,1.5822,43200000.0
2009-09-23 03:01:00,1.58225,1.58225,1.5817,1.5819,52200000.0
2009-09-23 03:02:00,1.58185,1.5822,1.5812,1.5813,85200000.0
2009-09-23 03:03:00,1.5813,1.58145,1.5812,1.5812,18600000.0
2009-09-23 03:04:00,1.5812,1.5812,1.58055,1.58065,57400000.0
2009-09-23 03:05:00,1.58065,1.5811,1.58065,1.58095,92200000.0
2009-09-23 03:06:00,1.581,1.58105,1.5806,1.58065,68200000.0
2009-09-23 03:07:00,1.58065,1.5809,1.58065,1.5807,17600000.0
2009-09-23 03:08:00,1.58055,1.58065,1.5805,1.5806,38400000.0
2009-09-23 03:09:00,1.5806,1.58105,1.5806,1.5809,40800000.0
2009-09-23 03:10:00,1.5809,1.5812,1.5809,1.58095,59400000.0
2009-09-23 03:11:00,1.58095,1.58095,1.58085,1.5809,19200000.0
2009-09-23 03:12:00,1.58095,1.5811,1.58095,1.5811,30400000.0
2009-09-23 03:13:00,1.5811,1.5813,1.58105,1.58125,38400000.0
2009-09-23 03:14:00,1.5813,1.5813,1.58125,1.58125,60800000.0
2009-09-23 03:15:00,1.58125,1.58155,1.58105,1.58155,42600000.0
2009-09-23 03:16:00,1.5816,1.58185,1.5814,1.5817,90400000.0
2009-09-23 03:17:00,1.5818,1.5818,1.5815,1.58165,55400000.0
2009-09-23 03:18:00,1.58175,1.58175,1.5815,1.5815,31400000.0
2009-09-23 03:19:00,1.5815,1.58155,1.5815,1.5815,12800000.0
2009-09-23 03:20:00,1.5815,1.5816,1.5814,1.5814,13000000.0
2009-09-23 03:21:00,1.5815,1.58155,1.58105,1.58105,47400000.0
2009-09-23 03:22:00,1.5811,1.58125,1.5809,1.58095,87400000.0
2009-09-23 03:23:00,1.5809,1.58095,1.58065,1.5808,85000000.0
2009-09-23 03:24:00,1.5809,1.581,1.5808,1.58095,47200000.0
2009-09-23 03:25:00,1.58095,1.58095,1.5806,1.5806,41000000.0
2009-09-23 03:26:00,1.58065,1.58085,1.5806,1.5807,58200000.0
2009-09-23 03:27:00,1.5807,1.5809,1.5807,1.58085,25600000.0
2009-09-23 03:28:00,1.58095,1.581,1.5807,1.5809,62400000.0
2009-09-23 03:29:00,1.581,1.58105,1.58085,1.5809,21800000.0
2009-09-23 03:30:00,1.5809,1.58095,1.5808,1.5809,32400000.0
2009-09-23 03:31:00,1.581,1.5813,1.5809,1.5813,20200000.0
2009-09-23 03:32:00,1.58125,1.5813,1.5812,1.58125,14400000.0
2009-09-23 03:33:00,1.5813,1.5813,1.58125,1.5813,8000000.0
2009-09-23 03:34:00,1.58125,1.5813,1.58125,1.58125,25600000.0
2009-09-23 03:35:00,1.58115,1.58145,1.5811,1.58145,21600000.0
2009-09-23 03:36:00,1.5814,1.5815,1.5814,1.5814,20800000.0
2009-09-23 03:37:00,1.58145,1.5816,1.5813,1.5815,18600000.0
2009-09-23 03:38:00,1.5815,1.5816,1.5815,1.5815,19200000.0
2009-09-23 03:39:00,1.5815,1.58165,1.5815,1.58165,20800000.0
2009-09-23 03:40:00,1.58165,1.5818,1.58165,1.58175,22400000.0
2009-09-23 03:41:00,1.58175,1.58175,1.5817,1.5817,5800000.0
2009-09-23 03:42:00,1.5817,1.5817,1.5817,1.5817,1600000.0
2009-09-23 03:43:00,1.58175,1.58175,1.5816,1.5817,18600000.0
2009-09-23 03:44:00,1.58175,1.58175,1.58165,1.58175,20800000.0
2009-09-23 03:45:00,1.58185,1.582,1.5818,1.5819,72400000.0
2009-09-23 03:46:00,1.58185,1.58195,1.58175,1.58195,20200000.0
2009-09-23 03:47:00,1.58205,1.5823,1.58205,1.58215,21800000.0
2009-09-23 03:48:00,1.5821,1.5821,1.58205,1.58205,5800000.0
2009-09-23 03:49:00,1.5821,1.5824,1.5818,1.58185,61600000.0
2009-09-23 03:50:00,1.5818,1.58225,1.5818,1.582,63400000.0
2009-09-23 03:51:00,1.582,1.58205,1.58185,1.5819,36200000.0
2009-09-23 03:52:00,1.58185,1.58195,1.58135,1.5819,44400000.0
2009-09-23 03:53:00,1.58185,1.5819,1.58175,1.58185,27200000.0
2009-09-23 03:54:00,1.58185,1.5819,1.58175,1.58175,19200000.0
2009-09-23 03:55:00,1.58165,1.58165,1.5816,1.5816,16000000.0
2009-09-23 03:56:00,1.5817,1.5817,1.5816,1.5816,6400000.0
2009-09-23 03:57:00,1.58165,1.582,1.58165,1.582,33600000.0
2009-09-23 03:58:00,1.58205,1.5822,1.582,1.5821,32000000.0
2009-09-23 03:59:00,1.5821,1.58225,1.58205,1.5822,63200000.0
2009-09-23 04:00:00,1.58205,1.58225,1.58195,1.5822,33600000.0
2009-09-23 04:01:00,1.5821,1.5821,1.58195,1.58195,17600000.0
2009-09-23 04:02:00,1.58195,1.58205,1.58195,1.58195,20800000.0
2009-09-23 04:03:00,1.582,1.58205,1.58195,1.58195,11200000.0
2009-09-23 04:04:00,1.5819,1.58195,1.58185,1.5819,25600000.0
2009-09-23 04:05:00,1.5819,1.5819,1.58115,1.58175,84000000.0
2009-09-23 04:06:00,1.5818,1.5819,1.5818,1.5819,20200000.0
2009-09-23 04:07:00,1.58185,1.5819,1.58145,1.58145,51200000.0
2009-09-23 04:08:00,1.58145,1.5815,1.5814,1.5814,19200000.0
2009-09-23 04:09:00,1.5814,1.5815,1.5814,1.5815,9600000.0
2009-09-23 04:10:00,1.58155,1.58155,1.5813,1.5813,27200000.0
2009-09-23 04:11:00,1.5813,1.58155,1.5813,1.5815,24000000.0
2009-09-23 04:12:00,1.5814,1.5818,1.5813,1.5817,44000000.0
2009-09-23 04:13:00,1.5816,1.5818,1.58125,1.58135,36000000.0
2009-09-23 04:14:00,1.58125,1.58135,1.58125,1.5813,19200000.0
2009-09-23 04:15:00,1.58125,1.5813,1.58115,1.58115,6400000.0
2009-09-23 04:16:00,1.58115,1.58115,1.5809,1.5809,17600000.0
2009-09-23 04:17:00,1.58095,1.581,1.58095,1.581,9600000.0
2009-09-23 04:18:00,1.581,1.58125,1.58075,1.58125,19200000.0
2009-09-23 04:19:00,1.58135,1.58145,1.5812,1.58125,72800000.0
2009-09-23 04:20:00,1.58125,1.58145,1.58125,1.58145,35200000.0
2009-09-23 04:21:00,1.58135,1.58135,1.58125,1.58135,17600000.0
2009-09-23 04:22:00,1.58125,1.5813,1.581,1.58115,61800000.0
2009-09-23 04:23:00,1.5811,1.58115,1.581,1.5811,38800000.0
2009-09-23 04:24:00,1.58105,1.58115,1.58105,1.58115,29800000.0
2009-09-23 04:25:00,1.58115,1.5814,1.5811,1.5814,38800000.0
2009-09-23 04:26:00,1.58145,1.58145,1.5814,1.5814,9600000.0
2009-09-23 04:27:00,1.58135,1.58165,1.58135,1.58165,25600000.0
2009-09-23 04:28:00,1.5816,1.5816,1.5816,1.5816,3200000.0
2009-09-23 04:29:00,1.5816,1.5816,1.5815,1.58155,41600000.0
2009-09-23 04:30:00,1.5816,1.58165,1.5816,1.5816,35200000.0
2009-09-23 04:31:00,1.58165,1.5817,1.58165,1.5817,18600000.0
2009-09-23 04:32:00,1.5817,1.5823,1.5817,1.5823,68200000.0
2009-09-23 04:33:00,1.5822,1.5822,1.5821,1.58215,27200000.0
2009-09-23 04:34:00,1.5822,1.5822,1.5818,1.5818,24000000.0
2009-09-23 04:35:00,1.58185,1.58195,1.58185,1.58185,22400000.0
2009-09-23 04:36:00,1.5819,1.5819,1.5818,1.5818,24000000.0
2009-09-23 04:37:00,1.5818,1.58185,1.5818,1.5818,9600000.0
2009-09-23 04:38:00,1.5818,1.5818,1.58175,1.5818,14400000.0
2009-09-23 04:39:00,1.58185,1.582,1.5818,1.582,17000000.0
2009-09-23 04:40:00,1.58195,1.582,1.58195,1.58195,9600000.0
2009-09-23 04:41:00,1.5819,1.582,1.58175,1.5819,40600000.0
2009-09-23 04:42:00,1.58185,1.5822,1.58185,1.5822,17600000.0
2009-09-23 04:43:00,1.5823,1.58245,1.582,1.58205,41900000.0
2009-09-23 04:44:00,1.58215,1.58215,1.58195,1.5821,28200000.0
2009-09-23 04:45:00,1.58215,1.5825,1.58205,1.5825,30800000.0
2009-09-23 04:46:00,1.58245,1.5825,1.5823,1.58245,42800000.0
2009-09-23 04:47:00,1.5824,1.58245,1.5824,1.58245,6400000.0
2009-09-23 04:48:00,1.58255,1.58295,1.58255,1.58275,53100000.0
2009-09-23 04:49:00,1.5827,1.5827,1.58245,1.5825,25600000.0
2009-09-23 04:50:00,1.5825,1.583,1.5824,1.583,53800000.0
2009-09-23 04:51:00,1.583,1.5832,1.58265,1.58305,78600000.0
2009-09-23 04:52:00,1.58305,1.58305,1.5825,1.58285,90000000.0
2009-09-23 04:53:00,1.5828,1.5828,1.58255,1.58265,33400000.0
2009-09-23 04:54:00,1.5827,1.5827,1.5821,1.5821,64000000.0
2009-09-23 04:55:00,1.5822,1.5824,1.5821,1.58215,41000000.0
2009-09-23 04:56:00,1.5821,1.5821,1.5819,1.5819,21200000.0
2009-09-23 04:57:00,1.5819,1.58235,1.5819,1.5823,54200000.0
2009-09-23 04:58:00,1.58235,1.58255,1.5822,1.58245,114800000.0
2009-09-23 04:59:00,1.58245,1.58245,1.58155,1.5817,81400000.0
2009-09-23 05:00:00,1.5817,1.5817,1.58145,1.58145,51200000.0
2009-09-23 05:01:00,1.58155,1.58155,1.58145,1.58145,29200000.0
2009-09-23 05:02:00,1.5815,1.5823,1.5815,1.58215,53000000.0
2009-09-23 05:03:00,1.58215,1.5823,1.58195,1.58205,71600000.0
2009-09-23 05:04:00,1.5816,1.5817,1.5816,1.5817,3200000.0
2009-09-23 05:05:00,1.5817,1.58175,1.5816,1.58175,52200000.0
2009-09-23 05:06:00,1.58175,1.58185,1.58175,1.58185,35200000.0
2009-09-23 05:07:00,1.5819,1.5823,1.5819,1.58205,47800000.0
2009-09-23 05:08:00,1.58205,1.58205,1.58185,1.58185,15400000.0
2009-09-23 05:09:00,1.58205,1.58205,1.58195,1.58205,11200000.0
2009-09-23 05:10:00,1.5821,1.5822,1.58205,1.58205,10600000.0
2009-09-23 05:11:00,1.58205,1.5821,1.58195,1.58195,37800000.0
2009-09-23 05:12:00,1.58195,1.58195,1.58185,1.58185,6400000.0
2009-09-23 05:13:00,1.5818,1.58185,1.58175,1.5818,45200000.0
2009-09-23 05:14:00,1.58175,1.5818,1.58165,1.5817,11200000.0
2009-09-23 05:15:00,1.5817,1.5818,1.58155,1.58175,27200000.0
2009-09-23 05:16:00,1.58175,1.5818,1.58175,1.58175,12800000.0
2009-09-23 05:17:00,1.58151,1.58153,1.58148,1.58148,19200000.0
2009-09-23 05:18:00,1.58175,1.58175,1.5816,1.58165,19200000.0
2009-09-23 05:19:00,1.5817,1.5818,1.5817,1.5817,24000000.0
2009-09-23 05:20:00,1.5817,1.5819,1.5817,1.5819,4800000.0
2009-09-23 05:21:00,1.582,1.582,1.58195,1.58195,4800000.0
2009-09-23 05:22:00,1.582,1.58205,1.582,1.582,12800000.0
2009-09-23 05:23:00,1.58205,1.58205,1.58185,1.58195,25000000.0
2009-09-23 05:24:00,1.582,1.58215,1.582,1.582,21200000.0
2009-09-23 05:25:00,1.582,1.582,1.58195,1.58195,12800000.0
2009-09-23 05:26:00,1.58205,1.5823,1.582,1.582,62400000.0
2009-09-23 05:27:00,1.582,1.582,1.58165,1.58165,65600000.0
2009-09-23 05:28:00,1.5817,1.5818,1.58105,1.58105,76800000.0
2009-09-23 05:29:00,1.58115,1.5814,1.58115,1.58115,56000000.0
2009-09-23 05:30:00,1.58115,1.5812,1.58115,1.58115,25600000.0
2009-09-23 05:31:00,1.58115,1.58115,1.58115,1.58115,8000000.0
2009-09-23 05:32:00,1.58115,1.58115,1.58115,1.58115,13000000.0
2009-09-23 05:33:00,1.58115,1.58115,1.58115,1.58115,28000000.0
2009-09-23 05:34:00,1.58115,1.58115,1.58115,1.58115,31200000.0
2009-09-23 05:35:00,1.58115,1.58115,1.58115,1.58115,6000000.0
2009-09-23 05:36:00,1.5812,1.5814,1.58115,1.58115,43400000.0
2009-09-23 05:37:00,1.58115,1.58125,1.58115,1.58115,34600000.0
2009-09-23 05:38:00,1.58115,1.58115,1.58115,1.58115,35000000.0
2009-09-23 05:39:00,1.58125,1.58135,1.58115,1.58125,22600000.0
2009-09-23 05:40:00,1.58135,1.58145,1.58135,1.58145,20800000.0
2009-09-23 05:41:00,1.58145,1.58145,1.58115,1.58115,45000000.0
2009-09-23 05:42:00,1.58115,1.58125,1.58115,1.58115,9800000.0
2009-09-23 05:43:00,1.58115,1.58115,1.58115,1.58115,15400000.0
2009-09-23 05:44:00,1.58115,1.58115,1.58115,1.58115,16000000.0
2009-09-23 05:45:00,1.58115,1.5812,1.58115,1.58115,23400000.0
2009-09-23 05:46:00,1.58115,1.58115,1.58115,1.58115,18000000.0
2009-09-23 05:47:00,1.58115,1.58115,1.58115,1.58115,13000000.0
2009-09-23 05:48:00,1.58115,1.58115,1.58115,1.58115,16000000.0
2009-09-23 05:49:00,1.58115,1.58145,1.58115,1.58115,35400000.0
2009-09-23 05:50:00,1.58115,1.5812,1.58115,1.58115,15400000.0
2009-09-23 05:51:00,1.58115,1.58115,1.58115,1.58115,4000000.0
2009-09-23 05:52:00,1.58115,1.58135,1.58115,1.58115,30800000.0
2009-09-23 05:53:00,1.58115,1.5812,1.58115,1.58115,8400000.0
2009-09-23 05:54:00,1.58115,1.58115,1.58115,1.58115,5000000.0
2009-09-23 05:55:00,1.58115,1.58115,1.58115,1.58115,18000000.0
2009-09-23 05:56:00,1.58115,1.58115,1.58115,1.58115,11000000.0
2009-09-23 05:57:00,1.58115,1.58115,1.58115,1.58115,5000000.0
2009-09-23 05:58:00,1.58115,1.58115,1.58115,1.58115,8000000.0
2009-09-23 05:59:00,1.58115,1.58115,1.58115,1.58115,15000000.0
2009-09-23 06:00:00,1.58115,1.58115,1.58115,1.58115,33000000.0
2009-09-23 06:01:00,1.58115,1.5816,1.58115,1.5816,20600000.0
2009-09-23 06:02:00,1.5816,1.5816,1.58105,1.5812,64800000.0
2009-09-23 06:03:00,1.5813,1.58145,1.58115,1.58135,22800000.0
2009-09-23 06:04:00,1.58135,1.58145,1.58135,1.58145,36800000.0
2009-09-23 06:05:00,1.58145,1.58145,1.58135,1.58135,13800000.0
2009-09-23 06:06:00,1.58125,1.58125,1.58115,1.58115,55000000.0
2009-09-23 06:07:00,1.58115,1.58115,1.58115,1.58115,13400000.0
2009-09-23 06:08:00,1.58115,1.58115,1.58115,1.58115,4000000.0
2009-09-23 06:09:00,1.58115,1.58115,1.58115,1.58115,8000000.0
2009-09-23 06:10:00,1.5807,1.58115,1.58055,1.58115,39400000.0
2009-09-23 06:11:00,1.58115,1.58115,1.57985,1.58085,32000000.0
2009-09-23 06:12:00,1.58085,1.58085,1.58085,1.58085,23000000.0
2009-09-23 06:13:00,1.58085,1.58085,1.58085,1.58085,52000000.0
2009-09-23 06:14:00,1.58085,1.58085,1.58085,1.58085,26000000.0
2009-09-23 06:15:00,1.5806,1.58065,1.58055,1.58065,6400000.0
2009-09-23 06:16:00,1.5807,1.58075,1.5806,1.58075,16400000.0
2009-09-23 06:17:00,1.58075,1.58075,1.5807,1.5807,7400000.0
2009-09-23 06:18:00,1.58075,1.58095,1.5807,1.5809,26600000.0
2009-09-23 06:19:00,1.58085,1.58085,1.58055,1.58085,44800000.0
2009-09-23 06:20:00,1.58095,1.581,1.58085,1.58085,32400000.0
2009-09-23 06:21:00,1.5808,1.58085,1.58055,1.5806,38000000.0
2009-09-23 06:22:00,1.5807,1.58095,1.5807,1.5809,30400000.0
2009-09-23 06:23:00,1.5809,1.5809,1.58055,1.58085,43000000.0
2009-09-23 06:24:00,1.58075,1.58075,1.5806,1.5806,8000000.0
2009-09-23 06:25:00,1.58055,1.58055,1.58055,1.58055,1600000.0
2009-09-23 06:26:00,1.5807,1.5807,1.58055,1.5806,14800000.0
2009-09-23 06:27:00,1.58055,1.5806,1.58055,1.58055,9600000.0
2009-09-23 06:28:00,1.5805,1.5805,1.5804,1.58045,29200000.0
2009-09-23 06:29:00,1.5805,1.58055,1.58045,1.58055,17600000.0
2009-09-23 06:30:00,1.5806,1.58085,1.58055,1.5808,36800000.0
2009-09-23 06:31:00,1.58085,1.5809,1.58035,1.58035,56800000.0
2009-09-23 06:32:00,1.5805,1.5806,1.5805,1.5805,31400000.0
2009-09-23 06:33:00,1.58055,1.5806,1.5805,1.58055,23400000.0
2009-09-23 06:34:00,1.5805,1.58055,1.5805,1.5805,20200000.0
2009-09-23 06:35:00,1.58055,1.58055,1.58045,1.58045,11200000.0
2009-09-23 06:36:00,1.58045,1.58055,1.5804,1.5804,33200000.0
2009-09-23 06:37:00,1.58045,1.58045,1.58035,1.5804,29200000.0
2009-09-23 06:38:00,1.5804,1.5806,1.5804,1.5806,19200000.0
2009-09-23 06:39:00,1.58065,1.58065,1.5805,1.58055,9600000.0
2009-09-23 06:40:00,1.58055,1.5806,1.58055,1.58055,28800000.0
2009-09-23 06:41:00,1.58065,1.5808,1.58055,1.5808,65200000.0
2009-09-23 06:42:00,1.5808,1.58095,1.58075,1.5808,59200000.0
2009-09-23 06:43:00,1.5808,1.58095,1.5808,1.5808,28800000.0
2009-09-23 06:44:00,1.5808,1.5808,1.5808,1.5808,6400000.0
2009-09-23 06:45:00,1.5808,1.5808,1.5806,1.5807,34600000.0
2009-09-23 06:46:00,1.581,1.581,1.58095,1.581,13800000.0
2009-09-23 06:47:00,1.581,1.5812,1.581,1.5812,36200000.0
2009-09-23 06:48:00,1.5812,1.58125,1.5811,1.58125,32600000.0
2009-09-23 06:49:00,1.5812,1.58135,1.5812,1.58135,27200000.0
2009-09-23 06:50:00,1.58135,1.58145,1.58115,1.58145,53200000.0
2009-09-23 06:51:00,1.58145,1.5817,1.5812,1.5813,70200000.0
2009-09-23 06:52:00,1.5813,1.58135,1.58125,1.58135,60800000.0
2009-09-23 06:53:00,1.58135,1.58135,1.58095,1.58095,63400000.0
2009-09-23 06:54:00,1.58095,1.5813,1.58095,1.5811,68800000.0
2009-09-23 06:55:00,1.58115,1.58145,1.581,1.58105,71400000.0
2009-09-23 06:56:00,1.581,1.5812,1.5809,1.5809,40800000.0
2009-09-23 06:57:00,1.58095,1.58115,1.5805,1.5805,99600000.0
2009-09-23 06:58:00,1.5805,1.58065,1.58035,1.58055,75200000.0
2009-09-23 06:59:00,1.58045,1.58075,1.58045,1.58055,69800000.0
2009-09-23 07:00:00,1.5806,1.5808,1.58055,1.5807,24000000.0
2009-09-23 07:01:00,1.58075,1.5808,1.5803,1.58035,80200000.0
2009-09-23 07:02:00,1.5804,1.5807,1.5803,1.58045,97600000.0
2009-09-23 07:03:00,1.5804,1.58045,1.58035,1.58035,52800000.0
2009-09-23 07:04:00,1.5805,1.58075,1.58045,1.58045,48000000.0
2009-09-23 07:05:00,1.5805,1.5805,1.5802,1.5803,69800000.0
2009-09-23 07:06:00,1.58035,1.5804,1.5803,1.5804,19200000.0
2009-09-23 07:07:00,1.58055,1.58075,1.5804,1.58045,33000000.0
2009-09-23 07:08:00,1.5804,1.58045,1.5803,1.58035,44000000.0
2009-09-23 07:09:00,1.5803,1.5803,1.5801,1.5801,30600000.0
2009-09-23 07:10:00,1.5801,1.58035,1.5801,1.5803,24000000.0
2009-09-23 07:11:00,1.58025,1.5803,1.5802,1.5803,17600000.0
2009-09-23 07:12:00,1.58025,1.58025,1.5802,1.58025,16000000.0
2009-09-23 07:13:00,1.5803,1.5803,1.5803,1.5803,1600000.0
2009-09-23 07:14:00,1.5803,1.5804,1.58025,1.5804,64000000.0
2009-09-23 07:15:00,1.58045,1.5806,1.5804,1.58045,51400000.0
2009-09-23 07:16:00,1.58045,1.58055,1.5804,1.58045,11200000.0
2009-09-23 07:17:00,1.58045,1.58045,1.5803,1.58035,17600000.0
2009-09-23 07:18:00,1.5803,1.58035,1.58025,1.58025,17600000.0
2009-09-23 07:19:00,1.58025,1.58025,1.58,1.58005,72800000.0
2009-09-23 07:20:00,1.58,1.5801,1.5799,1.5799,61200000.0
2009-09-23 07:21:00,1.57985,1.58005,1.5798,1.58005,25600000.0
2009-09-23 07:22:00,1.5801,1.58015,1.58,1.58015,30400000.0
2009-09-23 07:23:00,1.5801,1.58015,1.57985,1.5801,60000000.0
2009-09-23 07:24:00,1.58005,1.58005,1.58,1.58,14400000.0
2009-09-23 07:25:00,1.58,1.58,1.57985,1.57985,22200000.0
2009-09-23 07:26:00,1.57985,1.5799,1.57985,1.5799,8400000.0
2009-09-23 07:27:00,1.57995,1.5801,1.57995,1.58005,32000000.0
2009-09-23 07:28:00,1.58005,1.58005,1.57995,1.57995,30400000.0
2009-09-23 07:29:00,1.58,1.58005,1.57995,1.58005,83200000.0
2009-09-23 07:30:00,1.58,1.58,1.57985,1.57985,42400000.0
2009-09-23 07:31:00,1.57985,1.57985,1.57985,1.57985,10000000.0
2009-09-23 07:32:00,1.5799,1.5799,1.57985,1.57985,28200000.0
2009-09-23 07:33:00,1.57985,1.57985,1.57985,1.57985,4800000.0
2009-09-23 07:34:00,1.57995,1.58,1.57985,1.57985,19800000.0
2009-09-23 07:35:00,1.57985,1.57985,1.5793,1.57985,31400000.0
2009-09-23 07:36:00,1.57985,1.57995,1.57985,1.57985,24800000.0
2009-09-23 07:37:00,1.57985,1.5799,1.57985,1.5799,15200000.0
2009-09-23 07:38:00,1.5799,1.5799,1.57985,1.57985,53600000.0
2009-09-23 07:39:00,1.5799,1.5803,1.5799,1.5802,45600000.0
2009-09-23 07:40:00,1.58025,1.58035,1.5802,1.58035,13600000.0
2009-09-23 07:41:00,1.58035,1.5811,1.58025,1.581,53800000.0
2009-09-23 07:42:00,1.581,1.58145,1.581,1.5813,64200000.0
2009-09-23 07:43:00,1.5813,1.5814,1.58125,1.58125,35200000.0
2009-09-23 07:44:00,1.58125,1.58125,1.5808,1.58105,58600000.0
2009-09-23 07:45:00,1.58105,1.58135,1.58085,1.58105,159600000.0
2009-09-23 07:46:00,1.58095,1.58115,1.5809,1.58105,127400000.0
2009-09-23 07:47:00,1.58105,1.5815,1.581,1.58125,173800000.0
2009-09-23 07:48:00,1.5812,1.5815,1.58115,1.58145,88200000.0
2009-09-23 07:49:00,1.58135,1.58145,1.5811,1.5811,39600000.0
2009-09-23 07:50:00,1.5811,1.5813,1.5804,1.5806,65800000.0
2009-09-23 07:51:00,1.5806,1.5809,1.5806,1.58075,21800000.0
2009-09-23 07:52:00,1.58075,1.5808,1.58065,1.58075,20800000.0
2009-09-23 07:53:00,1.58075,1.581,1.58075,1.5809,46800000.0
2009-09-23 07:54:00,1.58085,1.58095,1.5806,1.5806,93600000.0
2009-09-23 07:55:00,1.5806,1.5806,1.58045,1.5805,111800000.0
2009-09-23 07:56:00,1.58055,1.58065,1.58035,1.58045,68600000.0
2009-09-23 07:57:00,1.5805,1.5805,1.58045,1.5805,19200000.0
2009-09-23 07:58:00,1.58055,1.58055,1.5799,1.5803,143000000.0
2009-09-23 07:59:00,1.5803,1.58045,1.58005,1.58005,65200000.0
2009-09-23 08:00:00,1.58005,1.58045,1.58005,1.58035,103200000.0
2009-09-23 08:01:00,1.58025,1.5805,1.5802,1.58045,58300000.0
2009-09-23 08:02:00,1.58045,1.5805,1.58035,1.5804,36200000.0
2009-09-23 08:03:00,1.58045,1.5807,1.5803,1.5807,117200000.0
2009-09-23 08:04:00,1.5807,1.58105,1.58065,1.5809,71800000.0
2009-09-23 08:05:00,1.58085,1.58085,1.58025,1.58035,181700000.0
2009-09-23 08:06:00,1.58045,1.58145,1.58045,1.58105,92800000.0
2009-09-23 08:07:00,1.58105,1.5813,1.58095,1.5811,116600000.0
2009-09-23 08:08:00,1.58105,1.58115,1.58085,1.58095,62400000.0
2009-09-23 08:09:00,1.58095,1.5813,1.58085,1.5812,113600000.0
2009-09-23 08:10:00,1.5812,1.58145,1.5812,1.58135,62400000.0
2009-09-23 08:11:00,1.58135,1.5815,1.58115,1.58125,83200000.0
2009-09-23 08:12:00,1.58125,1.5815,1.58115,1.5812,75200000.0
2009-09-23 08:13:00,1.5812,1.5816,1.58105,1.5814,63200000.0
2009-09-23 08:14:00,1.5814,1.58165,1.58135,1.58135,75400000.0
2009-09-23 08:15:00,1.58135,1.58145,1.58115,1.5814,101000000.0
2009-09-23 08:16:00,1.5814,1.58175,1.58135,1.5816,62400000.0
2009-09-23 08:17:00,1.58165,1.58195,1.5815,1.5816,92000000.0
2009-09-23 08:18:00,1.5816,1.58195,1.58155,1.58185,28800000.0
2009-09-23 08:19:00,1.58185,1.58195,1.58155,1.5819,56200000.0
2009-09-23 08:20:00,1.5818,1.58185,1.581,1.58125,88800000.0
2009-09-23 08:21:00,1.58125,1.58175,1.58115,1.58165,93300000.0
2009-09-23 08:22:00,1.58165,1.58185,1.58155,1.58155,87400000.0
2009-09-23 08:23:00,1.58145,1.5823,1.58135,1.58165,136000000.0
2009-09-23 08:24:00,1.58185,1.58245,1.58185,1.58205,96600000.0
2009-09-23 08:25:00,1.58215,1.58225,1.5819,1.58205,116800000.0
2009-09-23 08:26:00,1.5821,1.5821,1.5817,1.5817,100500000.0
2009-09-23 08:27:00,1.58175,1.58175,1.58135,1.58155,267600000.0
2009-09-23 08:28:00,1.5816,1.58175,1.5814,1.58155,110000000.0
2009-09-23 08:29:00,1.58155,1.58165,1.5811,1.58135,129800000.0
2009-09-23 08:30:00,1.58135,1.5815,1.58115,1.5814,69400000.0
2009-09-23 08:31:00,1.58145,1.58145,1.5812,1.5812,113400000.0
2009-09-23 08:32:00,1.5812,1.58155,1.5812,1.58155,93500000.0
2009-09-23 08:33:00,1.5815,1.58205,1.5813,1.58135,184200000.0
2009-09-23 08:34:00,1.58135,1.5818,1.58135,1.5817,107000000.0
2009-09-23 08:35:00,1.5817,1.58195,1.5815,1.58195,61000000.0
2009-09-23 08:36:00,1.5819,1.58205,1.5817,1.582,111900000.0
2009-09-23 08:37:00,1.58205,1.58235,1.58165,1.5817,64800000.0
2009-09-23 08:38:00,1.5818,1.582,1.58165,1.58165,95500000.0
2009-09-23 08:39:00,1.58165,1.58185,1.5812,1.58135,136100000.0
2009-09-23 08:40:00,1.58135,1.58145,1.58105,1.58105,123600000.0
2009-09-23 08:41:00,1.581,1.58125,1.581,1.58115,44200000.0
2009-09-23 08:42:00,1.5812,1.5817,1.58115,1.5817,107100000.0
2009-09-23 08:43:00,1.58165,1.58185,1.58125,1.58125,114000000.0
2009-09-23 08:44:00,1.58125,1.58145,1.58125,1.58145,87100000.0
2009-09-23 08:45:00,1.5814,1.5819,1.58135,1.58165,209300000.0
2009-09-23 08:46:00,1.58165,1.5821,1.5816,1.5819,198700000.0
2009-09-23 08:47:00,1.58195,1.5822,1.5817,1.58215,77000000.0
2009-09-23 08:48:00,1.58205,1.5821,1.58195,1.582,69100000.0
2009-09-23 08:49:00,1.582,1.58205,1.58195,1.58195,45400000.0
2009-09-23 08:50:00,1.58195,1.58205,1.5817,1.5818,81800000.0
2009-09-23 08:51:00,1.58185,1.5819,1.58155,1.5817,75200000.0
2009-09-23 08:52:00,1.58165,1.5824,1.58155,1.58175,76800000.0
2009-09-23 08:53:00,1.5818,1.582,1.5815,1.58195,114400000.0
2009-09-23 08:54:00,1.58195,1.58225,1.5819,1.58215,42400000.0
2009-09-23 08:55:00,1.5822,1.5824,1.5816,1.58175,158800000.0
2009-09-23 08:56:00,1.5818,1.5819,1.5814,1.5814,284600000.0
2009-09-23 08:57:00,1.58145,1.58165,1.58105,1.5814,230700000.0
2009-09-23 08:58:00,1.58145,1.5817,1.58135,1.58165,137600000.0
2009-09-23 08:59:00,1.58165,1.5818,1.58115,1.5817,107400000.0
2009-09-23 09:00:00,1.5817,1.58185,1.58115,1.58185,123200000.0
2009-09-23 09:01:00,1.5818,1.5821,1.5814,1.58155,149800000.0
2009-09-23 09:02:00,1.58165,1.5817,1.58155,1.5817,70000000.0
2009-09-23 09:03:00,1.58165,1.58165,1.5814,1.58155,108900000.0
2009-09-23 09:04:00,1.5816,1.5816,1.58115,1.5816,155200000.0
2009-09-23 09:05:00,1.58155,1.5816,1.58135,1.5815,80400000.0
2009-09-23 09:06:00,1.58155,1.5818,1.58145,1.5818,58600000.0
2009-09-23 09:07:00,1.5818,1.5818,1.5814,1.5818,86600000.0
2009-09-23 09:08:00,1.5818,1.5818,1.5813,1.58145,179900000.0
2009-09-23 09:09:00,1.58145,1.58155,1.5813,1.58135,225600000.0
2009-09-23 09:10:00,1.58135,1.5819,1.58125,1.5815,183800000.0
2009-09-23 09:11:00,1.58145,1.5816,1.58125,1.5814,149000000.0
2009-09-23 09:12:00,1.5814,1.5818,1.5814,1.5818,117800000.0
2009-09-23 09:13:00,1.58185,1.58185,1.5816,1.5818,97200000.0
2009-09-23 09:14:00,1.5818,1.58185,1.58145,1.58155,170600000.0
2009-09-23 09:15:00,1.5816,1.5818,1.58155,1.5817,205700000.0
2009-09-23 09:16:00,1.58165,1.5821,1.5814,1.582,111000000.0
2009-09-23 09:17:00,1.582,1.58225,1.5818,1.5822,115400000.0
2009-09-23 09:18:00,1.58215,1.58235,1.58205,1.58205,40900000.0
2009-09-23 09:19:00,1.5821,1.58215,1.58195,1.58215,75000000.0
2009-09-23 09:20:00,1.58205,1.58215,1.582,1.58205,21000000.0
2009-09-23 09:21:00,1.582,1.58235,1.58185,1.58235,89800000.0
2009-09-23 09:22:00,1.58235,1.58235,1.58205,1.58225,178500000.0
2009-09-23 09:23:00,1.58225,1.58235,1.58205,1.58215,101300000.0
2009-09-23 09:24:00,1.5822,1.5822,1.5821,1.58215,107200000.0
2009-09-23 09:25:00,1.5821,1.58225,1.58165,1.5818,187000000.0
2009-09-23 09:26:00,1.58175,1.582,1.5815,1.5816,249100000.0
2009-09-23 09:27:00,1.5816,1.58175,1.58135,1.5816,257800000.0
2009-09-23 09:28:00,1.5817,1.5819,1.58135,1.58135,163000000.0
2009-09-23 09:29:00,1.58135,1.5817,1.5811,1.5816,145500000.0
2009-09-23 09:30:00,1.5816,1.5817,1.58145,1.5815,163800000.0
2009-09-23 09:31:00,1.5815,1.5817,1.58115,1.5817,124200000.0
2009-09-23 09:32:00,1.5817,1.58195,1.5816,1.58185,112700000.0
2009-09-23 09:33:00,1.5818,1.582,1.5816,1.5817,143900000.0
2009-09-23 09:34:00,1.5817,1.58185,1.5817,1.58175,66600000.0
2009-09-23 09:35:00,1.58175,1.58185,1.58165,1.5817,190000000.0
2009-09-23 09:36:00,1.58165,1.58185,1.58145,1.58145,135500000.0
2009-09-23 09:37:00,1.5815,1.58155,1.58135,1.5815,96300000.0
2009-09-23 09:38:00,1.5815,1.5816,1.5814,1.58145,100900000.0
2009-09-23 09:39:00,1.58135,1.58165,1.58125,1.58135,236000000.0
2009-09-23 09:40:00,1.58135,1.58145,1.58125,1.58125,381800000.0
2009-09-23 09:41:00,1.58135,1.5815,1.58125,1.58145,96600000.0
2009-09-23 09:42:00,1.58135,1.58155,1.58125,1.58145,60900000.0
2009-09-23 09:43:00,1.5814,1.58165,1.58125,1.58125,171000000.0
2009-09-23 09:44:00,1.58125,1.5814,1.5808,1.58125,185100000.0
2009-09-23 09:45:00,1.58125,1.5814,1.58095,1.58095,166300000.0
2009-09-23 09:46:00,1.5809,1.5813,1.5809,1.5812,132000000.0
2009-09-23 09:47:00,1.5812,1.5814,1.58085,1.581,188000000.0
2009-09-23 09:48:00,1.5811,1.5812,1.581,1.58105,62700000.0
2009-09-23 09:49:00,1.58105,1.58115,1.58085,1.58085,112600000.0
2009-09-23 09:50:00,1.5809,1.581,1.58055,1.5807,171800000.0
2009-09-23 09:51:00,1.5808,1.5808,1.58065,1.58075,89600000.0
2009-09-23 09:52:00,1.58085,1.58105,1.5808,1.5808,95100000.0
2009-09-23 09:53:00,1.5808,1.58105,1.5808,1.581,96400000.0
2009-09-23 09:54:00,1.5809,1.5812,1.5808,1.5808,179500000.0
2009-09-23 09:55:00,1.5807,1.5809,1.5806,1.5807,99600000.0
2009-09-23 09:56:00,1.5807,1.5807,1.58045,1.58055,78500000.0
2009-09-23 09:57:00,1.58055,1.5808,1.58055,1.5807,82500000.0
2009-09-23 09:58:00,1.58075,1.5814,1.58065,1.58135,170400000.0
2009-09-23 09:59:00,1.58135,1.58165,1.5811,1.58125,204200000.0
2009-09-23 10:00:00,1.5812,1.58155,1.5811,1.58155,218900000.0
2009-09-23 10:01:00,1.58155,1.58215,1.58135,1.5817,299400000.0
2009-09-23 10:02:00,1.58175,1.5819,1.58165,1.58165,138200000.0
2009-09-23 10:03:00,1.5817,1.5818,1.58155,1.5818,75400000.0
2009-09-23 10:04:00,1.5818,1.58215,1.58175,1.582,100600000.0
2009-09-23 10:05:00,1.582,1.5821,1.5818,1.5821,121100000.0
2009-09-23 10:06:00,1.5821,1.5821,1.5817,1.58175,133800000.0
2009-09-23 10:07:00,1.5817,1.58225,1.58165,1.5821,122500000.0
2009-09-23 10:08:00,1.58215,1.5822,1.58165,1.58175,140400000.0
2009-09-23 10:09:00,1.58175,1.5818,1.5816,1.5818,117400000.0
2009-09-23 10:10:00,1.5818,1.5818,1.58145,1.5815,149500000.0
2009-09-23 10:11:00,1.5815,1.58175,1.5813,1.58165,269100000.0
2009-09-23 10:12:00,1.58165,1.58175,1.58125,1.58145,136100000.0
2009-09-23 10:13:00,1.5815,1.58155,1.58125,1.58125,72800000.0
2009-09-23 10:14:00,1.5813,1.5816,1.58125,1.58145,109800000.0
2009-09-23 10:15:00,1.5814,1.58165,1.5811,1.58165,121400000.0
2009-09-23 10:16:00,1.58155,1.5817,1.58155,1.58155,23400000.0
2009-09-23 10:17:00,1.58165,1.58175,1.5814,1.5816,40400000.0
2009-09-23 10:18:00,1.5816,1.58205,1.5816,1.582,79600000.0
2009-09-23 10:19:00,1.5821,1.5822,1.582,1.58205,64000000.0
2009-09-23 10:20:00,1.58205,1.58215,1.5817,1.58205,136200000.0
2009-09-23 10:21:00,1.58205,1.58215,1.5818,1.58195,189100000.0
2009-09-23 10:22:00,1.5818,1.58205,1.58175,1.58195,187200000.0
2009-09-23 10:23:00,1.582,1.5822,1.58195,1.58215,86600000.0
2009-09-23 10:24:00,1.58215,1.58225,1.5819,1.5819,168100000.0
2009-09-23 10:25:00,1.58195,1.58205,1.58185,1.5819,184900000.0
2009-09-23 10:26:00,1.58205,1.58225,1.582,1.58225,82100000.0
2009-09-23 10:27:00,1.58215,1.58225,1.5819,1.58195,114200000.0
2009-09-23 10:28:00,1.58195,1.5821,1.58165,1.5817,165000000.0
2009-09-23 10:29:00,1.5817,1.58195,1.5816,1.5819,152800000.0
2009-09-23 10:30:00,1.58185,1.58185,1.58055,1.58075,218300000.0
2009-09-23 10:31:00,1.58075,1.58095,1.58025,1.58045,265000000.0
2009-09-23 10:32:00,1.58045,1.5807,1.58015,1.58065,263600000.0
2009-09-23 10:33:00,1.5806,1.58195,1.5806,1.58125,195000000.0
2009-09-23 10:34:00,1.58125,1.5823,1.58125,1.582,144200000.0
2009-09-23 10:35:00,1.5821,1.5823,1.582,1.5822,134200000.0
2009-09-23 10:36:00,1.5821,1.5823,1.58045,1.5806,272600000.0
2009-09-23 10:37:00,1.5806,1.5812,1.5805,1.5812,276200000.0
2009-09-23 10:38:00,1.5812,1.5812,1.5804,1.5804,247400000.0
2009-09-23 10:39:00,1.5804,1.58045,1.58015,1.58035,180200000.0
2009-09-23 10:40:00,1.58035,1.58035,1.5796,1.57985,200000000.0
2009-09-23 10:41:00,1.58,1.58015,1.5797,1.57975,236200000.0
2009-09-23 10:42:00,1.57975,1.5798,1.57945,1.57945,107600000.0
2009-09-23 10:43:00,1.5794,1.5795,1.579,1.5795,134600000.0
2009-09-23 10:44:00,1.5795,1.5796,1.5792,1.57945,372000000.0
2009-09-23 10:45:00,1.5794,1.5799,1.57935,1.5795,194800000.0
2009-09-23 10:46:00,1.5795,1.57955,1.5786,1.5786,227600000.0
2009-09-23 10:47:00,1.57865,1.5788,1.57855,1.5786,190010000.0
2009-09-23 10:48:00,1.5786,1.5789,1.57855,1.5789,125270000.0
2009-09-23 10:49:00,1.5789,1.57955,1.5789,1.5792,217000000.0
2009-09-23 10:50:00,1.5792,1.5792,1.57875,1.5789,344200000.0
2009-09-23 10:51:00,1.5789,1.5791,1.57855,1.57855,242180000.0
2009-09-23 10:52:00,1.57855,1.57855,1.5781,1.57835,335470000.0
2009-09-23 10:53:00,1.57835,1.5785,1.57825,1.5783,80600000.0
2009-09-23 10:54:00,1.57835,1.57865,1.5783,1.57845,76000000.0
2009-09-23 10:55:00,1.57845,1.57865,1.5784,1.57845,108400000.0
2009-09-23 10:56:00,1.57845,1.57865,1.57835,1.57845,156200000.0
2009-09-23 10:57:00,1.57845,1.5785,1.5783,1.57845,74000000.0
2009-09-23 10:58:00,1.5785,1.57885,1.5783,1.57865,223600000.0
2009-09-23 10:59:00,1.5787,1.5791,1.57855,1.57895,87400000.0
2009-09-23 11:00:00,1.57905,1.5791,1.57845,1.57845,104000000.0
2009-09-23 11:01:00,1.57845,1.57865,1.5783,1.57845,205400000.0
2009-09-23 11:02:00,1.57845,1.5786,1.5782,1.57835,148800000.0
2009-09-23 11:03:00,1.57835,1.5785,1.5782,1.5785,149600000.0
2009-09-23 11:04:00,1.5784,1.5784,1.5779,1.57805,282000000.0
2009-09-23 11:05:00,1.57805,1.5786,1.57805,1.57845,202200000.0
2009-09-23 11:06:00,1.57835,1.57835,1.57805,1.57815,154200000.0
2009-09-23 11:07:00,1.57815,1.5782,1.57795,1.57805,238000000.0
2009-09-23 11:08:00,1.57805,1.57825,1.578,1.5782,86600000.0
2009-09-23 11:09:00,1.57825,1.5784,1.57815,1.57835,87400000.0
2009-09-23 11:10:00,1.5784,1.5787,1.57825,1.57865,246400000.0
2009-09-23 11:11:00,1.57865,1.5789,1.57865,1.5788,32200000.0
2009-09-23 11:12:00,1.5788,1.5789,1.5788,1.5789,28600000.0
2009-09-23 11:13:00,1.57885,1.57885,1.5787,1.5788,55800000.0
2009-09-23 11:14:00,1.5787,1.5791,1.5785,1.5785,127000000.0
2009-09-23 11:15:00,1.5785,1.5788,1.57845,1.57855,107200000.0
2009-09-23 11:16:00,1.5786,1.5786,1.57805,1.57815,80400000.0
2009-09-23 11:17:00,1.5781,1.57825,1.578,1.57815,87200000.0
2009-09-23 11:18:00,1.57815,1.5783,1.5781,1.5782,67400000.0
2009-09-23 11:19:00,1.5782,1.5783,1.57785,1.578,119800000.0
2009-09-23 11:20:00,1.578,1.57835,1.5779,1.57815,201200000.0
2009-09-23 11:21:00,1.57815,1.5782,1.57785,1.5781,219400000.0
2009-09-23 11:22:00,1.5781,1.57815,1.5778,1.5779,102400000.0
2009-09-23 11:23:00,1.57795,1.57815,1.5777,1.5779,178400000.0
2009-09-23 11:24:00,1.5779,1.5781,1.57775,1.57805,117200000.0
2009-09-23 11:25:00,1.57805,1.57825,1.57805,1.57825,22400000.0
2009-09-23 11:26:00,1.57825,1.57835,1.57815,1.57835,36800000.0
2009-09-23 11:27:00,1.57835,1.57845,1.5783,1.57835,49600000.0
2009-09-23 11:28:00,1.57835,1.5785,1.57825,1.57825,83200000.0
2009-09-23 11:29:00,1.57825,1.5784,1.57815,1.5784,76800000.0
2009-09-23 11:30:00,1.5784,1.57895,1.5782,1.5789,80000000.0
2009-09-23 11:31:00,1.57885,1.57895,1.57855,1.57885,51200000.0
2009-09-23 11:32:00,1.57885,1.5789,1.57865,1.57875,102800000.0
2009-09-23 11:33:00,1.5788,1.57905,1.57865,1.57865,127600000.0
2009-09-23 11:34:00,1.57865,1.5794,1.57865,1.57935,273800000.0
2009-09-23 11:35:00,1.5794,1.5794,1.57925,1.5793,132800000.0
2009-09-23 11:36:00,1.5793,1.5795,1.57915,1.57915,165000000.0
2009-09-23 11:37:00,1.5792,1.5794,1.5791,1.5793,176000000.0
2009-09-23 11:38:00,1.5793,1.57935,1.579,1.5792,101800000.0
2009-09-23 11:39:00,1.5792,1.57935,1.57905,1.5792,84800000.0
2009-09-23 11:40:00,1.5791,1.5792,1.57875,1.5788,103800000.0
2009-09-23 11:41:00,1.5789,1.57895,1.5788,1.57895,43800000.0
2009-09-23 11:42:00,1.579,1.57915,1.57885,1.57915,120400000.0
2009-09-23 11:43:00,1.5792,1.57925,1.57905,1.5792,100600000.0
2009-09-23 11:44:00,1.57915,1.57935,1.579,1.5791,138800000.0
2009-09-23 11:45:00,1.5791,1.57915,1.5788,1.5789,176200000.0
2009-09-23 11:46:00,1.5789,1.5792,1.5789,1.5791,66600000.0
2009-09-23 11:47:00,1.5791,1.5791,1.57895,1.57895,30800000.0
2009-09-23 11:48:00,1.57895,1.5792,1.57885,1.5792,146800000.0
2009-09-23 11:49:00,1.5793,1.5793,1.5788,1.5791,123800000.0
2009-09-23 11:50:00,1.5791,1.5792,1.57875,1.57875,258800000.0
2009-09-23 11:51:00,1.5788,1.579,1.57855,1.57895,173000000.0
2009-09-23 11:52:00,1.5789,1.5791,1.57875,1.57885,125200000.0
2009-09-23 11:53:00,1.57885,1.5789,1.5786,1.5788,102800000.0
2009-09-23 11:54:00,1.5788,1.57895,1.57835,1.5785,288000000.0
2009-09-23 11:55:00,1.5785,1.579,1.57835,1.57885,183200000.0
2009-09-23 11:56:00,1.57885,1.57895,1.5786,1.57885,172800000.0
2009-09-23 11:57:00,1.57885,1.57915,1.57865,1.57865,119200000.0
2009-09-23 11:58:00,1.57865,1.57875,1.57855,1.57865,138000000.0
2009-09-23 11:59:00,1.5786,1.57895,1.5783,1.5787,151200000.0
2009-09-23 12:00:00,1.57875,1.5789,1.5786,1.57885,125000000.0
2009-09-23 12:01:00,1.57885,1.579,1.57845,1.57865,170800000.0
2009-09-23 12:02:00,1.57865,1.5787,1.57855,1.57865,69400000.0
2009-09-23 12:03:00,1.5786,1.5787,1.5785,1.5785,43400000.0
2009-09-23 12:04:00,1.5785,1.57895,1.5785,1.5787,180600000.0
2009-09-23 12:05:00,1.5788,1.57915,1.57875,1.57885,185800000.0
2009-09-23 12:06:00,1.57885,1.57915,1.5788,1.57915,61400000.0
2009-09-23 12:07:00,1.5791,1.57925,1.57885,1.57905,84800000.0
2009-09-23 12:08:00,1.57905,1.57905,1.5787,1.5789,111800000.0
2009-09-23 12:09:00,1.5789,1.5789,1.57845,1.5785,93800000.0
2009-09-23 12:10:00,1.5785,1.57855,1.5782,1.5783,129000000.0
2009-09-23 12:11:00,1.5783,1.57845,1.5783,1.5783,83200000.0
2009-09-23 12:12:00,1.5783,1.5783,1.5782,1.5783,20000000.0
2009-09-23 12:13:00,1.5783,1.57835,1.5782,1.57835,35800000.0
2009-09-23 12:14:00,1.57835,1.57845,1.5781,1.5783,144400000.0
2009-09-23 12:15:00,1.5784,1.5788,1.57825,1.57855,86200000.0
2009-09-23 12:16:00,1.5785,1.5787,1.5784,1.57855,250200000.0
2009-09-23 12:17:00,1.57855,1.57855,1.578,1.5781,127600000.0
2009-09-23 12:18:00,1.5781,1.5781,1.57795,1.578,61600000.0
2009-09-23 12:19:00,1.578,1.57805,1.5779,1.578,101400000.0
2009-09-23 12:20:00,1.578,1.5781,1.5775,1.5777,308600000.0
2009-09-23 12:21:00,1.5778,1.57795,1.5777,1.57785,103000000.0
2009-09-23 12:22:00,1.57785,1.5782,1.57785,1.5781,62000000.0
2009-09-23 12:23:00,1.5781,1.5781,1.5776,1.57795,83000000.0
2009-09-23 12:24:00,1.5779,1.57845,1.57775,1.57845,100200000.0
2009-09-23 12:25:00,1.5786,1.5786,1.5778,1.57835,154400000.0
2009-09-23 12:26:00,1.5783,1.5788,1.5782,1.57845,105800000.0
2009-09-23 12:27:00,1.5784,1.57865,1.5781,1.57845,94200000.0
2009-09-23 12:28:00,1.57835,1.57885,1.5783,1.5787,56000000.0
2009-09-23 12:29:00,1.5787,1.579,1.5786,1.57885,80000000.0
2009-09-23 12:30:00,1.57885,1.57885,1.5783,1.5785,135000000.0
2009-09-23 12:31:00,1.5785,1.5786,1.57825,1.5785,50800000.0
2009-09-23 12:32:00,1.5785,1.57855,1.5783,1.57855,67200000.0
2009-09-23 12:33:00,1.5783,1.5784,1.5782,1.57825,102200000.0
2009-09-23 12:34:00,1.57825,1.57825,1.57805,1.57805,46400000.0
2009-09-23 12:35:00,1.5781,1.5781,1.5779,1.5781,54400000.0
2009-09-23 12:36:00,1.57805,1.5782,1.5779,1.578,81600000.0
2009-09-23 12:37:00,1.578,1.5784,1.57785,1.57835,74000000.0
2009-09-23 12:38:00,1.5783,1.57835,1.5781,1.5783,25000000.0
2009-09-23 12:39:00,1.5784,1.57845,1.57805,1.57805,187200000.0
2009-09-23 12:40:00,1.57805,1.5783,1.57805,1.57825,85600000.0
2009-09-23 12:41:00,1.5783,1.57835,1.5781,1.5783,45600000.0
2009-09-23 12:42:00,1.5783,1.57845,1.57805,1.57815,40800000.0
2009-09-23 12:43:00,1.57815,1.57825,1.57795,1.57795,73400000.0
2009-09-23 12:44:00,1.57795,1.57805,1.57745,1.57795,131800000.0
2009-09-23 12:45:00,1.578,1.57815,1.57785,1.57785,122800000.0
2009-09-23 12:46:00,1.57795,1.57795,1.57775,1.5778,28600000.0
2009-09-23 12:47:00,1.57785,1.5779,1.57765,1.57775,35000000.0
2009-09-23 12:48:00,1.57775,1.57805,1.5773,1.57735,119800000.0
2009-09-23 12:49:00,1.57735,1.57735,1.5771,1.5773,30400000.0
2009-09-23 12:50:00,1.5772,1.57745,1.5772,1.57745,62400000.0
2009-09-23 12:51:00,1.57745,1.57745,1.57725,1.5774,67200000.0
2009-09-23 12:52:00,1.5774,1.57745,1.57715,1.57715,71000000.0
2009-09-23 12:53:00,1.5771,1.57715,1.5769,1.57715,81600000.0
2009-09-23 12:54:00,1.5772,1.57735,1.5769,1.57695,115800000.0
2009-09-23 12:55:00,1.57695,1.57725,1.57685,1.57715,89000000.0
2009-09-23 12:56:00,1.57715,1.57745,1.57695,1.5772,100000000.0
2009-09-23 12:57:00,1.5772,1.57725,1.577,1.577,101400000.0
2009-09-23 12:58:00,1.577,1.5773,1.577,1.5771,162400000.0
2009-09-23 12:59:00,1.5771,1.5774,1.577,1.57715,127200000.0
2009-09-23 13:00:00,1.5772,1.57795,1.57715,1.5776,123000000.0
2009-09-23 13:01:00,1.5776,1.57775,1.57745,1.5776,248300000.0
2009-09-23 13:02:00,1.57765,1.57765,1.57745,1.57745,145800000.0
2009-09-23 13:03:00,1.57745,1.57795,1.5774,1.5779,233100000.0
2009-09-23 13:04:00,1.5779,1.57805,1.5776,1.5779,148800000.0
2009-09-23 13:05:00,1.5779,1.5782,1.5777,1.57815,92800000.0
2009-09-23 13:06:00,1.5781,1.5786,1.57805,1.57855,108000000.0
2009-09-23 13:07:00,1.5786,1.57865,1.57785,1.57825,114000000.0
2009-09-23 13:08:00,1.57825,1.5786,1.5782,1.57855,90600000.0
2009-09-23 13:09:00,1.5785,1.57875,1.5785,1.5787,102000000.0
2009-09-23 13:10:00,1.5787,1.5788,1.5783,1.57845,180000000.0
2009-09-23 13:11:00,1.5784,1.5786,1.57835,1.5785,129200000.0
2009-09-23 13:12:00,1.57845,1.5786,1.57845,1.5786,136400000.0
2009-09-23 13:13:00,1.5786,1.5786,1.57835,1.5784,80000000.0
2009-09-23 13:14:00,1.5783,1.57855,1.5782,1.57845,186400000.0
2009-09-23 13:15:00,1.57845,1.5785,1.5783,1.5784,117600000.0
2009-09-23 13:16:00,1.5784,1.579,1.5784,1.579,108800000.0
2009-09-23 13:17:00,1.57895,1.5792,1.5789,1.57905,62400000.0
2009-09-23 13:18:00,1.57905,1.5791,1.5789,1.5791,33600000.0
2009-09-23 13:19:00,1.5791,1.57915,1.579,1.57915,35200000.0
2009-09-23 13:20:00,1.5792,1.5793,1.57905,1.57915,78400000.0
2009-09-23 13:21:00,1.57915,1.57915,1.5788,1.57905,81600000.0
2009-09-23 13:22:00,1.5788,1.57965,1.57865,1.5795,209800000.0
2009-09-23 13:23:00,1.57955,1.58,1.5792,1.5798,213800000.0
2009-09-23 13:24:00,1.5798,1.5807,1.5795,1.58005,254400000.0
2009-09-23 13:25:00,1.58005,1.58055,1.5798,1.58055,114400000.0
2009-09-23 13:26:00,1.5806,1.5806,1.5801,1.5801,78600000.0
2009-09-23 13:27:00,1.5801,1.58015,1.58,1.5801,40800000.0
2009-09-23 13:28:00,1.58015,1.58075,1.57995,1.5806,90800000.0
2009-09-23 13:29:00,1.58055,1.5807,1.58015,1.58055,89200000.0
2009-09-23 13:30:00,1.5807,1.5808,1.58015,1.58055,272000000.0
2009-09-23 13:31:00,1.58055,1.5807,1.58035,1.5807,174000000.0
2009-09-23 13:32:00,1.5807,1.5811,1.58065,1.5807,139000000.0
2009-09-23 13:33:00,1.5807,1.5808,1.5803,1.58055,111600000.0
2009-09-23 13:34:00,1.5805,1.5806,1.58035,1.5805,34600000.0
2009-09-23 13:35:00,1.58055,1.5811,1.58055,1.58085,72800000.0
2009-09-23 13:36:00,1.58085,1.5813,1.58065,1.5813,556000000.0
2009-09-23 13:37:00,1.58125,1.5819,1.58095,1.58125,672600000.0
2009-09-23 13:38:00,1.5812,1.58125,1.58085,1.5809,296200000.0
2009-09-23 13:39:00,1.5809,1.5809,1.58055,1.58055,264800000.0
2009-09-23 13:40:00,1.58055,1.58065,1.58015,1.58065,349600000.0
2009-09-23 13:41:00,1.58065,1.58065,1.5804,1.5806,253400000.0
2009-09-23 13:42:00,1.58065,1.58075,1.5804,1.58055,106000000.0
2009-09-23 13:43:00,1.5806,1.5808,1.58045,1.5807,67800000.0
2009-09-23 13:44:00,1.5808,1.5808,1.58025,1.5803,118800000.0
2009-09-23 13:45:00,1.5804,1.58045,1.5801,1.58025,87200000.0
2009-09-23 13:46:00,1.58025,1.58035,1.57995,1.58,179800000.0
2009-09-23 13:47:00,1.58,1.58015,1.5797,1.5801,93400000.0
2009-09-23 13:48:00,1.58005,1.5803,1.5799,1.58015,163000000.0
2009-09-23 13:49:00,1.58015,1.5802,1.58005,1.5801,44000000.0
2009-09-23 13:50:00,1.5801,1.5801,1.57975,1.5798,57800000.0
2009-09-23 13:51:00,1.57975,1.5799,1.57945,1.5795,260400000.0
2009-09-23 13:52:00,1.5795,1.5796,1.5792,1.57925,150200000.0
2009-09-23 13:53:00,1.5794,1.57955,1.57925,1.5793,114400000.0
2009-09-23 13:54:00,1.5795,1.57955,1.5793,1.57955,130200000.0
2009-09-23 13:55:00,1.5796,1.57965,1.57945,1.57945,83800000.0
2009-09-23 13:56:00,1.57955,1.57975,1.57935,1.57975,52400000.0
2009-09-23 13:57:00,1.5797,1.58005,1.5796,1.57985,70600000.0
2009-09-23 13:58:00,1.57985,1.5799,1.57955,1.57955,55600000.0
2009-09-23 13:59:00,1.5795,1.5801,1.5794,1.5801,207800000.0
2009-09-23 14:00:00,1.58,1.5802,1.5799,1.57995,106800000.0
2009-09-23 14:01:00,1.5799,1.5801,1.57955,1.57955,113000000.0
2009-09-23 14:02:00,1.5796,1.5797,1.579,1.57915,212200000.0
2009-09-23 14:03:00,1.57915,1.5794,1.5787,1.5787,219000000.0
2009-09-23 14:04:00,1.5787,1.579,1.5787,1.5788,268800000.0
2009-09-23 14:05:00,1.5789,1.58005,1.5789,1.57975,112600000.0
2009-09-23 14:06:00,1.5799,1.58005,1.57985,1.57995,179800000.0
2009-09-23 14:07:00,1.57995,1.58035,1.5799,1.5801,254600000.0
2009-09-23 14:08:00,1.58,1.58005,1.5797,1.58,149200000.0
2009-09-23 14:09:00,1.58,1.58,1.5794,1.5797,425400000.0
2009-09-23 14:10:00,1.5797,1.5799,1.57935,1.57975,443000000.0
2009-09-23 14:11:00,1.57975,1.57995,1.57965,1.57985,398400000.0
2009-09-23 14:12:00,1.57985,1.57985,1.57935,1.5795,379200000.0
2009-09-23 14:13:00,1.5795,1.5798,1.57935,1.57945,310000000.0
2009-09-23 14:14:00,1.57945,1.5798,1.57945,1.57965,413200000.0
2009-09-23 14:15:00,1.5796,1.5796,1.57895,1.57935,239400000.0
2009-09-23 14:16:00,1.57935,1.5795,1.5791,1.5793,247200000.0
2009-09-23 14:17:00,1.57925,1.57935,1.5785,1.5786,309400000.0
2009-09-23 14:18:00,1.5787,1.57895,1.5786,1.5789,253400000.0
2009-09-23 14:19:00,1.57895,1.5792,1.5788,1.5791,115200000.0
2009-09-23 14:20:00,1.5791,1.57985,1.5788,1.5798,149600000.0
2009-09-23 14:21:00,1.57985,1.5802,1.5797,1.57985,104400000.0
2009-09-23 14:22:00,1.57995,1.58025,1.5799,1.5802,108000000.0
2009-09-23 14:23:00,1.58015,1.58045,1.58,1.5803,117000000.0
2009-09-23 14:24:00,1.58025,1.58095,1.58005,1.58095,129200000.0
2009-09-23 14:25:00,1.581,1.58125,1.5809,1.58095,212000000.0
2009-09-23 14:26:00,1.58095,1.58115,1.58095,1.58095,75200000.0
2009-09-23 14:27:00,1.58095,1.58125,1.58085,1.58095,172900000.0
2009-09-23 14:28:00,1.58095,1.58125,1.58075,1.5809,272500000.0
2009-09-23 14:29:00,1.5809,1.5813,1.58075,1.581,348400000.0
2009-09-23 14:30:00,1.58105,1.5812,1.5809,1.5812,141600000.0
2009-09-23 14:31:00,1.5811,1.58115,1.5809,1.58095,186000000.0
2009-09-23 14:32:00,1.5809,1.5811,1.58065,1.5808,252200000.0
2009-09-23 14:33:00,1.5807,1.5809,1.5805,1.5805,146400000.0
2009-09-23 14:34:00,1.5804,1.5807,1.58015,1.5806,213200000.0
2009-09-23 14:35:00,1.58055,1.5808,1.58025,1.5805,424200000.0
2009-09-23 14:36:00,1.5805,1.58105,1.5805,1.5807,204800000.0
2009-09-23 14:37:00,1.58075,1.5814,1.5807,1.58115,96800000.0
2009-09-23 14:38:00,1.58115,1.58145,1.581,1.5813,49100000.0
2009-09-23 14:39:00,1.5813,1.582,1.5812,1.5817,238400000.0
2009-09-23 14:40:00,1.5815,1.5824,1.5815,1.5822,156000000.0
2009-09-23 14:41:00,1.5822,1.58245,1.5817,1.5822,232400000.0
2009-09-23 14:42:00,1.58215,1.58215,1.58165,1.58165,176000000.0
2009-09-23 14:43:00,1.58165,1.5819,1.5815,1.5816,172000000.0
2009-09-23 14:44:00,1.5816,1.5819,1.58145,1.5817,132600000.0
2009-09-23 14:45:00,1.5817,1.5818,1.5813,1.5814,160000000.0
2009-09-23 14:46:00,1.5814,1.5816,1.5811,1.5811,142600000.0
2009-09-23 14:47:00,1.58105,1.5812,1.5807,1.58095,126400000.0
2009-09-23 14:48:00,1.58095,1.5815,1.58095,1.58145,235000000.0
2009-09-23 14:49:00,1.58145,1.5815,1.5812,1.5814,106000000.0
2009-09-23 14:50:00,1.5814,1.58155,1.58095,1.58145,137200000.0
2009-09-23 14:51:00,1.58145,1.5815,1.58135,1.5815,33600000.0
2009-09-23 14:52:00,1.5815,1.5816,1.5812,1.58135,201000000.0
2009-09-23 14:53:00,1.58135,1.5814,1.5811,1.5813,139600000.0
2009-09-23 14:54:00,1.58125,1.5815,1.58105,1.58115,243000000.0
2009-09-23 14:55:00,1.58115,1.58145,1.581,1.58125,237400000.0
2009-09-23 14:56:00,1.58125,1.58155,1.5811,1.58155,128200000.0
2009-09-23 14:57:00,1.5816,1.5816,1.58125,1.5814,198200000.0
2009-09-23 14:58:00,1.5814,1.5814,1.58115,1.58125,141000000.0
2009-09-23 14:59:00,1.58125,1.5823,1.58125,1.58215,277000000.0
2009-09-23 15:00:00,1.5823,1.58235,1.58195,1.58205,221400000.0
2009-09-23 15:01:00,1.58205,1.58285,1.58205,1.58255,405600000.0
2009-09-23 15:02:00,1.58255,1.5826,1.5822,1.5822,276000000.0
2009-09-23 15:03:00,1.5822,1.58245,1.5819,1.58205,300200000.0
2009-09-23 15:04:00,1.582,1.58215,1.5816,1.5816,317000000.0
2009-09-23 15:05:00,1.5816,1.58215,1.5815,1.58205,259400000.0
2009-09-23 15:06:00,1.58205,1.58245,1.5819,1.58225,416000000.0
2009-09-23 15:07:00,1.58225,1.58245,1.582,1.582,400800000.0
2009-09-23 15:08:00,1.58205,1.58215,1.5819,1.5821,328800000.0
2009-09-23 15:09:00,1.5821,1.5821,1.58195,1.5821,348600000.0
2009-09-23 15:10:00,1.5821,1.5823,1.582,1.58205,301200000.0
2009-09-23 15:11:00,1.58205,1.58265,1.58195,1.58245,295400000.0
2009-09-23 15:12:00,1.5824,1.58295,1.5824,1.58295,287400000.0
2009-09-23 15:13:00,1.58285,1.58285,1.5824,1.5827,245600000.0
2009-09-23 15:14:00,1.5827,1.58275,1.5819,1.582,191800000.0
2009-09-23 15:15:00,1.582,1.5823,1.5818,1.58215,182400000.0
2009-09-23 15:16:00,1.58215,1.58265,1.5821,1.5825,148000000.0
2009-09-23 15:17:00,1.5825,1.583,1.5825,1.58295,296800000.0
2009-09-23 15:18:00,1.58305,1.5832,1.5829,1.583,154600000.0
2009-09-23 15:19:00,1.583,1.5831,1.58295,1.58305,103200000.0
2009-09-23 15:20:00,1.583,1.58325,1.58285,1.5832,422600000.0
2009-09-23 15:21:00,1.5832,1.58335,1.58305,1.58325,297600000.0
2009-09-23 15:22:00,1.58325,1.5833,1.583,1.583,153400000.0
2009-09-23 15:23:00,1.583,1.5835,1.583,1.58345,242800000.0
2009-09-23 15:24:00,1.58345,1.5837,1.58295,1.5831,271200000.0
2009-09-23 15:25:00,1.58325,1.58345,1.5832,1.58345,119800000.0
2009-09-23 15:26:00,1.58345,1.5839,1.58325,1.5839,233200000.0
2009-09-23 15:27:00,1.5839,1.584,1.58365,1.58375,132400000.0
2009-09-23 15:28:00,1.58385,1.58395,1.58355,1.58375,161200000.0
2009-09-23 15:29:00,1.5837,1.5839,1.58355,1.5837,186400000.0
2009-09-23 15:30:00,1.5838,1.5847,1.58365,1.5847,348000000.0
2009-09-23 15:31:00,1.58465,1.5849,1.5843,1.58445,210000000.0
2009-09-23 15:32:00,1.58445,1.58455,1.584,1.584,172400000.0
2009-09-23 15:33:00,1.5841,1.58445,1.5838,1.5841,304000000.0
2009-09-23 15:34:00,1.5842,1.58435,1.5838,1.58385,371200000.0
2009-09-23 15:35:00,1.5839,1.58405,1.5837,1.58395,497800000.0
2009-09-23 15:36:00,1.58385,1.58425,1.58365,1.58375,311000000.0
2009-09-23 15:37:00,1.5838,1.5838,1.58315,1.58315,190000000.0
2009-09-23 15:38:00,1.5832,1.58365,1.583,1.5835,206800000.0
2009-09-23 15:39:00,1.5835,1.58355,1.58325,1.5834,259800000.0
2009-09-23 15:40:00,1.5834,1.58385,1.58335,1.58355,292800000.0
2009-09-23 15:41:00,1.5837,1.5842,1.5837,1.5842,289600000.0
2009-09-23 15:42:00,1.5842,1.58435,1.5839,1.58395,143800000.0
2009-09-23 15:43:00,1.58395,1.58415,1.58335,1.5836,541800000.0
2009-09-23 15:44:00,1.58365,1.58405,1.5836,1.5837,476600000.0
2009-09-23 15:45:00,1.5837,1.584,1.58355,1.5838,288200000.0
2009-09-23 15:46:00,1.5838,1.58395,1.58345,1.5835,419000000.0
2009-09-23 15:47:00,1.5835,1.5836,1.58315,1.58325,328400000.0
2009-09-23 15:48:00,1.58325,1.58365,1.5832,1.58355,434200000.0
2009-09-23 15:49:00,1.58355,1.5836,1.58325,1.5833,252000000.0
2009-09-23 15:50:00,1.5833,1.5835,1.58295,1.58305,433200000.0
2009-09-23 15:51:00,1.583,1.58325,1.58275,1.58295,484200000.0
2009-09-23 15:52:00,1.58295,1.5835,1.58295,1.5833,303400000.0
2009-09-23 15:53:00,1.5833,1.5837,1.58315,1.58325,385800000.0
2009-09-23 15:54:00,1.5833,1.5836,1.58295,1.58315,374800000.0
2009-09-23 15:55:00,1.58325,1.58345,1.58295,1.5832,424800000.0
2009-09-23 15:56:00,1.5831,1.5834,1.58295,1.58295,407800000.0
2009-09-23 15:57:00,1.58295,1.58325,1.5825,1.5827,339200000.0
2009-09-23 15:58:00,1.5826,1.58275,1.5823,1.5825,393800000.0
2009-09-23 15:59:00,1.58245,1.58365,1.5824,1.58365,445600000.0
2009-09-23 16:00:00,1.5836,1.58375,1.58325,1.5837,425600000.0
2009-09-23 16:01:00,1.5837,1.58385,1.58335,1.5837,355200000.0
2009-09-23 16:02:00,1.58375,1.5839,1.5835,1.5837,413400000.0
2009-09-23 16:03:00,1.5837,1.58385,1.58265,1.58275,469400000.0
2009-09-23 16:04:00,1.58265,1.58285,1.5825,1.5826,297800000.0
2009-09-23 16:05:00,1.5825,1.58265,1.58205,1.5822,292200000.0
2009-09-23 16:06:00,1.5822,1.58225,1.58165,1.58205,260800000.0
2009-09-23 16:07:00,1.58205,1.58245,1.5819,1.58245,246000000.0
2009-09-23 16:08:00,1.58245,1.5827,1.58215,1.5826,197400000.0
2009-09-23 16:09:00,1.5826,1.58375,1.58245,1.58335,165000000.0
2009-09-23 16:10:00,1.58375,1.5838,1.5831,1.58365,131800000.0
2009-09-23 16:11:00,1.5837,1.58395,1.58345,1.5839,132800000.0
2009-09-23 16:12:00,1.5839,1.58415,1.5838,1.584,108800000.0
2009-09-23 16:13:00,1.5839,1.5841,1.5838,1.5841,111800000.0
2009-09-23 16:14:00,1.58395,1.58415,1.5836,1.5836,99200000.0
2009-09-23 16:15:00,1.5836,1.5841,1.5836,1.5841,144000000.0
2009-09-23 16:16:00,1.5839,1.58395,1.58335,1.58385,220600000.0
2009-09-23 16:17:00,1.584,1.58405,1.58345,1.5838,152800000.0
2009-09-23 16:18:00,1.5838,1.58395,1.5829,1.58305,211400000.0
2009-09-23 16:19:00,1.58295,1.58305,1.5827,1.583,269000000.0
2009-09-23 16:20:00,1.5831,1.58345,1.583,1.58325,234000000.0
2009-09-23 16:21:00,1.5832,1.58355,1.5831,1.58345,167400000.0
2009-09-23 16:22:00,1.58345,1.58375,1.58335,1.5834,77600000.0
2009-09-23 16:23:00,1.5834,1.5836,1.58305,1.58325,83000000.0
2009-09-23 16:24:00,1.58325,1.58345,1.58325,1.5834,84000000.0
2009-09-23 16:25:00,1.58335,1.5835,1.58305,1.5834,301000000.0
2009-09-23 16:26:00,1.5834,1.5835,1.58325,1.5834,218200000.0
2009-09-23 16:27:00,1.5834,1.58345,1.58315,1.5833,255200000.0
2009-09-23 16:28:00,1.5833,1.58345,1.58275,1.58325,153600000.0
2009-09-23 16:29:00,1.5833,1.5837,1.5829,1.58315,189200000.0
2009-09-23 16:30:00,1.58315,1.58475,1.58315,1.5844,420800000.0
2009-09-23 16:31:00,1.58445,1.5848,1.58375,1.5842,362600000.0
2009-09-23 16:32:00,1.5842,1.58455,1.584,1.5845,365200000.0
2009-09-23 16:33:00,1.58445,1.58445,1.58365,1.584,448000000.0
2009-09-23 16:34:00,1.584,1.58415,1.5834,1.58365,429800000.0
2009-09-23 16:35:00,1.58365,1.5841,1.5834,1.58385,251800000.0
2009-09-23 16:36:00,1.58395,1.585,1.5836,1.58495,319400000.0
2009-09-23 16:37:00,1.585,1.5855,1.58465,1.58525,565800000.0
2009-09-23 16:38:00,1.5852,1.58585,1.58505,1.58555,610600000.0
2009-09-23 16:39:00,1.5856,1.58615,1.58505,1.58595,522600000.0
2009-09-23 16:40:00,1.58605,1.58605,1.58525,1.58555,413600000.0
2009-09-23 16:41:00,1.5856,1.5862,1.5855,1.5862,328600000.0
2009-09-23 16:42:00,1.5862,1.5863,1.58555,1.58555,411800000.0
2009-09-23 16:43:00,1.58555,1.5863,1.58545,1.58545,418400000.0
2009-09-23 16:44:00,1.58545,1.58555,1.585,1.58545,434400000.0
2009-09-23 16:45:00,1.5854,1.5856,1.58525,1.5856,184200000.0
2009-09-23 16:46:00,1.5856,1.5862,1.58545,1.5859,209800000.0
2009-09-23 16:47:00,1.5859,1.58615,1.58535,1.5856,183200000.0
2009-09-23 16:48:00,1.5855,1.586,1.5854,1.586,357600000.0
2009-09-23 16:49:00,1.58595,1.58615,1.5852,1.5853,205400000.0
2009-09-23 16:50:00,1.58535,1.5858,1.5851,1.58525,279400000.0
2009-09-23 16:51:00,1.58525,1.58565,1.5849,1.58535,333000000.0
2009-09-23 16:52:00,1.58545,1.5855,1.5848,1.5849,268200000.0
2009-09-23 16:53:00,1.5849,1.5849,1.58405,1.58425,247800000.0
2009-09-23 16:54:00,1.58425,1.5849,1.5833,1.58365,430800000.0
2009-09-23 16:55:00,1.58355,1.58385,1.5829,1.5833,448600000.0
2009-09-23 16:56:00,1.5833,1.5836,1.583,1.58355,421600000.0
2009-09-23 16:57:00,1.5835,1.5839,1.5832,1.5834,217200000.0
2009-09-23 16:58:00,1.5835,1.5837,1.5832,1.58325,125600000.0
2009-09-23 16:59:00,1.58325,1.58625,1.58325,1.58605,230200000.0
2009-09-23 17:00:00,1.58605,1.58605,1.58515,1.58565,379600000.0
2009-09-23 17:01:00,1.58565,1.5859,1.58525,1.5853,212400000.0
2009-09-23 17:02:00,1.58525,1.58615,1.58515,1.5856,288200000.0
2009-09-23 17:03:00,1.58575,1.5858,1.58525,1.5854,306000000.0
2009-09-23 17:04:00,1.5854,1.5859,1.5854,1.58575,175000000.0
2009-09-23 17:05:00,1.58575,1.58625,1.58565,1.58615,162400000.0
2009-09-23 17:06:00,1.5861,1.5864,1.5859,1.58595,177200000.0
2009-09-23 17:07:00,1.58595,1.58625,1.58545,1.58575,219800000.0
2009-09-23 17:08:00,1.5857,1.5857,1.58545,1.5856,153600000.0
2009-09-23 17:09:00,1.58565,1.58595,1.5853,1.58545,219200000.0
2009-09-23 17:10:00,1.58555,1.5857,1.585,1.58555,260200000.0
2009-09-23 17:11:00,1.5855,1.5857,1.58525,1.58535,289800000.0
2009-09-23 17:12:00,1.58545,1.58565,1.58525,1.58525,222400000.0
2009-09-23 17:13:00,1.58525,1.58525,1.5851,1.5852,184000000.0
2009-09-23 17:14:00,1.58525,1.58525,1.5847,1.58495,268400000.0
2009-09-23 17:15:00,1.58495,1.58525,1.58485,1.58515,248000000.0
2009-09-23 17:16:00,1.5851,1.58535,1.58495,1.5852,187200000.0
2009-09-23 17:17:00,1.5853,1.5856,1.5851,1.5852,238000000.0
2009-09-23 17:18:00,1.5853,1.58535,1.58495,1.58495,259800000.0
2009-09-23 17:19:00,1.5849,1.5853,1.58475,1.5851,341200000.0
2009-09-23 17:20:00,1.58515,1.5853,1.58495,1.58495,269600000.0
2009-09-23 17:21:00,1.58495,1.5851,1.5847,1.5851,345000000.0
2009-09-23 17:22:00,1.5851,1.5851,1.58435,1.58455,185200000.0
2009-09-23 17:23:00,1.5845,1.5847,1.5844,1.58465,245800000.0
2009-09-23 17:24:00,1.58465,1.58475,1.584,1.5841,228200000.0
2009-09-23 17:25:00,1.5841,1.58455,1.58405,1.58415,244000000.0
2009-09-23 17:26:00,1.58415,1.58425,1.5839,1.5839,111600000.0
2009-09-23 17:27:00,1.5839,1.58415,1.5839,1.58395,270700000.0
2009-09-23 17:28:00,1.5839,1.5842,1.58355,1.58415,267700000.0
2009-09-23 17:29:00,1.58415,1.5843,1.5839,1.5839,431400000.0
2009-09-23 17:30:00,1.5839,1.5842,1.5839,1.5841,108800000.0
2009-09-23 17:31:00,1.58405,1.58415,1.5839,1.58395,138000000.0
2009-09-23 17:32:00,1.58395,1.5841,1.58325,1.5836,290800000.0
2009-09-23 17:33:00,1.5836,1.58375,1.5834,1.58355,235300000.0
2009-09-23 17:34:00,1.58355,1.5838,1.58335,1.58355,185800000.0
2009-09-23 17:35:00,1.5835,1.58365,1.58315,1.5833,228300000.0
2009-09-23 17:36:00,1.5833,1.5833,1.58295,1.58295,175300000.0
2009-09-23 17:37:00,1.58295,1.5831,1.58255,1.58285,187100000.0
2009-09-23 17:38:00,1.58285,1.58315,1.5828,1.583,224800000.0
2009-09-23 17:39:00,1.583,1.58315,1.5821,1.58215,270500000.0
2009-09-23 17:40:00,1.58215,1.58265,1.5816,1.5823,411700000.0
2009-09-23 17:41:00,1.58215,1.5825,1.58145,1.58145,300600000.0
2009-09-23 17:42:00,1.5814,1.582,1.5811,1.5815,348200000.0
2009-09-23 17:43:00,1.5816,1.5816,1.58085,1.5814,325200000.0
2009-09-23 17:44:00,1.5815,1.5818,1.58125,1.5817,287700000.0
2009-09-23 17:45:00,1.5817,1.58225,1.5813,1.5822,292500000.0
2009-09-23 17:46:00,1.5822,1.58255,1.5821,1.5825,178000000.0
2009-09-23 17:47:00,1.5825,1.58255,1.5818,1.58205,356000000.0
2009-09-23 17:48:00,1.58205,1.58215,1.5811,1.5815,365000000.0
2009-09-23 17:49:00,1.5815,1.5822,1.58145,1.58205,282200000.0
2009-09-23 17:50:00,1.582,1.58235,1.5817,1.5823,239200000.0
2009-09-23 17:51:00,1.5823,1.58245,1.58185,1.5821,245800000.0
2009-09-23 17:52:00,1.58225,1.58225,1.58185,1.58195,158800000.0
2009-09-23 17:53:00,1.58205,1.58235,1.58185,1.58205,180100000.0
2009-09-23 17:54:00,1.5821,1.5822,1.58175,1.58185,165000000.0
2009-09-23 17:55:00,1.58185,1.58225,1.58155,1.582,168600000.0
2009-09-23 17:56:00,1.58205,1.58275,1.58185,1.5827,188600000.0
2009-09-23 17:57:00,1.58275,1.58285,1.5823,1.5825,118200000.0
2009-09-23 17:58:00,1.58245,1.58255,1.58205,1.5821,191800000.0
2009-09-23 17:59:00,1.58205,1.58225,1.5814,1.58145,206000000.0
2009-09-23 18:00:00,1.58145,1.58175,1.58145,1.58175,85000000.0
2009-09-23 18:01:00,1.5817,1.5818,1.5814,1.5815,281000000.0
2009-09-23 18:02:00,1.58155,1.58165,1.5808,1.5808,344900001.0
2009-09-23 18:03:00,1.58085,1.58115,1.5804,1.58075,388900000.0
2009-09-23 18:04:00,1.58075,1.58125,1.5806,1.581,275600000.0
2009-09-23 18:05:00,1.58105,1.5813,1.581,1.5813,146400000.0
2009-09-23 18:06:00,1.5812,1.5813,1.58075,1.58085,228300000.0
2009-09-23 18:07:00,1.58085,1.58145,1.5808,1.58115,212800000.0
2009-09-23 18:08:00,1.5812,1.58135,1.58115,1.58115,193400000.0
2009-09-23 18:09:00,1.5812,1.5818,1.5812,1.5818,198700000.0
2009-09-23 18:10:00,1.5818,1.58235,1.58165,1.5819,150100000.0
2009-09-23 18:11:00,1.58185,1.5822,1.58175,1.5822,167600000.0
2009-09-23 18:12:00,1.5822,1.58235,1.5821,1.5822,162000000.0
2009-09-23 18:13:00,1.58225,1.58235,1.5816,1.58175,147000000.0
2009-09-23 18:14:00,1.58175,1.58205,1.58175,1.58195,75200000.0
2009-09-23 18:15:00,1.58185,1.5819,1.5812,1.5816,100000000.0
2009-09-23 18:16:00,1.5816,1.58165,1.5815,1.58165,66800000.0
2009-09-23 18:17:00,1.58165,1.58195,1.58155,1.58175,161400000.0
2009-09-23 18:18:00,1.58175,1.582,1.58175,1.5819,79200000.0
2009-09-23 18:19:00,1.58185,1.58195,1.5815,1.5819,105400000.0
2009-09-23 18:20:00,1.58185,1.58195,1.5818,1.58185,83200000.0
2009-09-23 18:21:00,1.5818,1.5819,1.58155,1.5818,274600000.0
2009-09-23 18:22:00,1.5818,1.58185,1.58175,1.58175,18400000.0
2009-09-23 18:23:00,1.5818,1.582,1.5816,1.58195,94800000.0
2009-09-23 18:24:00,1.58185,1.582,1.5817,1.582,122100000.0
2009-09-23 18:25:00,1.582,1.58205,1.5816,1.58165,123500000.0
2009-09-23 18:26:00,1.58165,1.58205,1.58165,1.58205,140000000.0
2009-09-23 18:27:00,1.58195,1.5821,1.5819,1.58195,173800000.0
2009-09-23 18:28:00,1.58195,1.58225,1.58195,1.58205,173600000.0
2009-09-23 18:29:00,1.58205,1.58205,1.58185,1.5819,54400000.0
2009-09-23 18:30:00,1.5819,1.5822,1.58185,1.58205,180800000.0
2009-09-23 18:31:00,1.582,1.582,1.58165,1.5817,137400000.0
2009-09-23 18:32:00,1.58175,1.58175,1.5808,1.58085,215300000.0
2009-09-23 18:33:00,1.58085,1.58095,1.58075,1.58085,101800000.0
2009-09-23 18:34:00,1.5809,1.58135,1.5808,1.58125,146800000.0
2009-09-23 18:35:00,1.5812,1.5812,1.58065,1.58095,339400000.0
2009-09-23 18:36:00,1.58085,1.58085,1.58045,1.5807,193000000.0
2009-09-23 18:37:00,1.58085,1.5809,1.58075,1.5808,121800000.0
2009-09-23 18:38:00,1.58075,1.5811,1.58075,1.5811,183200000.0
2009-09-23 18:39:00,1.5811,1.5812,1.58065,1.58085,168200000.0
2009-09-23 18:40:00,1.58085,1.58135,1.5808,1.5811,214500000.0
2009-09-23 18:41:00,1.58105,1.58105,1.5808,1.58085,96200000.0
2009-09-23 18:42:00,1.58085,1.5812,1.58085,1.58115,198200000.0
2009-09-23 18:43:00,1.5812,1.5813,1.5811,1.5812,178200000.0
2009-09-23 18:44:00,1.58125,1.5813,1.5812,1.5813,93400000.0
2009-09-23 18:45:00,1.5813,1.58155,1.58125,1.5813,209700000.0
2009-09-23 18:46:00,1.58135,1.5816,1.58125,1.5813,195000000.0
2009-09-23 18:47:00,1.5814,1.58145,1.58125,1.5814,109900000.0
2009-09-23 18:48:00,1.58145,1.58145,1.5813,1.5813,47100000.0
2009-09-23 18:49:00,1.58135,1.58145,1.58115,1.5814,101400000.0
2009-09-23 18:50:00,1.5814,1.5819,1.5814,1.5817,139200000.0
2009-09-23 18:51:00,1.5817,1.5818,1.5812,1.58125,238400000.0
2009-09-23 18:52:00,1.58125,1.5814,1.58105,1.5814,69200000.0
2009-09-23 18:53:00,1.58145,1.5816,1.5814,1.5816,11400000.0
2009-09-23 18:54:00,1.5817,1.5822,1.5817,1.5819,173700000.0
2009-09-23 18:55:00,1.58195,1.5822,1.58195,1.58215,83400000.0
2009-09-23 18:56:00,1.58215,1.5822,1.58195,1.58195,83700000.0
2009-09-23 18:57:00,1.58195,1.58245,1.58195,1.58245,81900000.0
2009-09-23 18:58:00,1.5825,1.5825,1.58225,1.58225,170100000.0
2009-09-23 18:59:00,1.58235,1.58255,1.5818,1.58255,185200000.0
2009-09-23 19:00:00,1.58255,1.58255,1.582,1.582,261400000.0
2009-09-23 19:01:00,1.58205,1.5823,1.58205,1.58205,204600000.0
2009-09-23 19:02:00,1.5821,1.5821,1.58155,1.5818,210400000.0
2009-09-23 19:03:00,1.5818,1.58215,1.5817,1.58195,145800000.0
2009-09-23 19:04:00,1.58195,1.5821,1.5817,1.5821,210599999.0
2009-09-23 19:05:00,1.5822,1.5822,1.58155,1.5819,210800000.0
2009-09-23 19:06:00,1.5819,1.58205,1.5818,1.582,108200000.0
2009-09-23 19:07:00,1.582,1.5821,1.5819,1.58195,115800000.0
2009-09-23 19:08:00,1.58195,1.58235,1.5819,1.5823,123800000.0
2009-09-23 19:09:00,1.5823,1.58245,1.5823,1.58235,98000000.0
2009-09-23 19:10:00,1.5824,1.5826,1.58215,1.58255,154200000.0
2009-09-23 19:11:00,1.5825,1.58285,1.5825,1.5826,65600000.0
2009-09-23 19:12:00,1.58265,1.58265,1.58235,1.5825,109800000.0
2009-09-23 19:13:00,1.5825,1.58275,1.58245,1.58275,54800000.0
2009-09-23 19:14:00,1.5827,1.5827,1.5825,1.58255,87600000.0
2009-09-23 19:15:00,1.5826,1.58265,1.58245,1.58255,103800000.0
2009-09-23 19:16:00,1.5825,1.5826,1.58235,1.58245,152500000.0
2009-09-23 19:17:00,1.58245,1.5827,1.58245,1.5827,64000000.0
2009-09-23 19:18:00,1.58265,1.58265,1.58205,1.5821,111100000.0
2009-09-23 19:19:00,1.58205,1.5821,1.5819,1.5819,159600000.0
2009-09-23 19:20:00,1.5819,1.58195,1.5817,1.5818,77500000.0
2009-09-23 19:21:00,1.5819,1.58215,1.5819,1.582,164500000.0
2009-09-23 19:22:00,1.582,1.582,1.5813,1.58135,328000000.0
2009-09-23 19:23:00,1.5814,1.58165,1.5809,1.58125,210800000.0
2009-09-23 19:24:00,1.5812,1.58185,1.58095,1.58095,129800000.0
2009-09-23 19:25:00,1.58105,1.58125,1.5808,1.5809,91500000.0
2009-09-23 19:26:00,1.58085,1.58095,1.5808,1.58095,9800000.0
2009-09-23 19:27:00,1.5809,1.581,1.58065,1.58075,104800000.0
2009-09-23 19:28:00,1.58085,1.5809,1.58055,1.58055,147900000.0
2009-09-23 19:29:00,1.58055,1.5807,1.58055,1.58065,118300000.0
2009-09-23 19:30:00,1.58065,1.581,1.58065,1.581,48200000.0
2009-09-23 19:31:00,1.58105,1.58115,1.581,1.58105,98500000.0
2009-09-23 19:32:00,1.581,1.581,1.5807,1.58075,162500000.0
2009-09-23 19:33:00,1.58075,1.5809,1.5807,1.5809,121400000.0
2009-09-23 19:34:00,1.5809,1.5818,1.5808,1.5818,190400000.0
2009-09-23 19:35:00,1.5818,1.5819,1.58155,1.58185,164000000.0
2009-09-23 19:36:00,1.5819,1.58215,1.58185,1.582,183300000.0
2009-09-23 19:37:00,1.582,1.5823,1.5819,1.5821,167000000.0
2009-09-23 19:38:00,1.5821,1.5823,1.5821,1.5822,28800000.0
2009-09-23 19:39:00,1.5822,1.5823,1.5821,1.5823,42000000.0
2009-09-23 19:40:00,1.5823,1.58245,1.58225,1.58245,46400000.0
2009-09-23 19:41:00,1.58245,1.58255,1.582,1.582,120300000.0
2009-09-23 19:42:00,1.5821,1.5821,1.58155,1.58155,95400000.0
2009-09-23 19:43:00,1.58155,1.58185,1.5815,1.5817,86400000.0
2009-09-23 19:44:00,1.5817,1.582,1.5816,1.582,151800000.0
2009-09-23 19:45:00,1.582,1.58245,1.58185,1.58225,284400000.0
2009-09-23 19:46:00,1.5823,1.5825,1.58215,1.5822,189800000.0
2009-09-23 19:47:00,1.58215,1.58275,1.58215,1.5825,143300000.0
2009-09-23 19:48:00,1.5825,1.58255,1.58215,1.5824,211100000.0
2009-09-23 19:49:00,1.5824,1.5825,1.5822,1.5822,241800000.0
2009-09-23 19:50:00,1.5823,1.5829,1.5823,1.58235,276400000.0
2009-09-23 19:51:00,1.58235,1.5825,1.58225,1.58235,62800000.0
2009-09-23 19:52:00,1.5824,1.5838,1.5824,1.5838,269800000.0
2009-09-23 19:53:00,1.5838,1.5838,1.58325,1.58325,337800000.0
2009-09-23 19:54:00,1.58325,1.58335,1.58265,1.5827,140000000.0
2009-09-23 19:55:00,1.5828,1.5829,1.5825,1.5827,170200000.0
2009-09-23 19:56:00,1.5827,1.58275,1.58255,1.58265,101500000.0
2009-09-23 19:57:00,1.58265,1.58315,1.58265,1.583,124800000.0
2009-09-23 19:58:00,1.58285,1.5834,1.58285,1.58325,399000000.0
2009-09-23 19:59:00,1.5833,1.58335,1.58305,1.58305,149000000.0
2009-09-23 20:00:00,1.583,1.5831,1.5828,1.583,172400000.0
2009-09-23 20:01:00,1.58295,1.583,1.58245,1.5829,161200000.0
2009-09-23 20:02:00,1.58295,1.58295,1.58265,1.5827,56100000.0
2009-09-23 20:03:00,1.5827,1.58285,1.5826,1.58265,57400000.0
2009-09-23 20:04:00,1.5826,1.58275,1.5823,1.5823,94300000.0
2009-09-23 20:05:00,1.58215,1.58225,1.5815,1.5816,105300000.0
2009-09-23 20:06:00,1.5816,1.5818,1.5816,1.5816,27400000.0
2009-09-23 20:07:00,1.5816,1.5821,1.5816,1.58175,66600000.0
2009-09-23 20:08:00,1.5818,1.582,1.5814,1.58185,127700000.0
2009-09-23 20:09:00,1.58185,1.58195,1.58125,1.58135,103700000.0
2009-09-23 20:10:00,1.5813,1.5816,1.5809,1.5809,190800000.0
2009-09-23 20:11:00,1.5809,1.5813,1.5809,1.58125,147700000.0
2009-09-23 20:12:00,1.58125,1.5814,1.5809,1.58105,170200000.0
2009-09-23 20:13:00,1.5811,1.58165,1.57965,1.5809,76820000.0
2009-09-23 20:14:00,1.5809,1.58175,1.5809,1.581,106300000.0
2009-09-23 20:15:00,1.58105,1.58155,1.5805,1.58095,61250000.0
2009-09-23 20:16:00,1.58105,1.5832,1.58065,1.5826,148400000.0
2009-09-23 20:17:00,1.58295,1.58375,1.5821,1.5835,215200000.0
2009-09-23 20:18:00,1.58355,1.5848,1.58245,1.5839,283200000.0
2009-09-23 20:19:00,1.58405,1.5842,1.5819,1.5821,270200000.0
2009-09-23 20:20:00,1.5821,1.58445,1.5819,1.5826,245800000.0
2009-09-23 20:21:00,1.5826,1.5836,1.58205,1.58315,282600000.0
2009-09-23 20:22:00,1.58305,1.58395,1.5815,1.58205,256800000.0
2009-09-23 20:23:00,1.58215,1.5834,1.5821,1.58295,229000000.0
2009-09-23 20:24:00,1.5829,1.58315,1.5819,1.5819,267600000.0
2009-09-23 20:25:00,1.58205,1.5826,1.5818,1.58195,304400000.0
2009-09-23 20:26:00,1.58195,1.5822,1.58145,1.58215,202000000.0
2009-09-23 20:27:00,1.58225,1.58225,1.5813,1.582,463000000.0
2009-09-23 20:28:00,1.5821,1.5824,1.5816,1.582,255400000.0
2009-09-23 20:29:00,1.58195,1.58325,1.58185,1.58265,366000000.0
2009-09-23 20:30:00,1.5827,1.58315,1.58255,1.58285,507000000.0
2009-09-23 20:31:00,1.58285,1.5838,1.58275,1.58325,418900000.0
2009-09-23 20:32:00,1.58325,1.5836,1.58275,1.5834,470400000.0
2009-09-23 20:33:00,1.58345,1.58365,1.5828,1.58355,236100000.0
2009-09-23 20:34:00,1.58355,1.58425,1.5821,1.58215,375200000.0
2009-09-23 20:35:00,1.58225,1.5827,1.58215,1.58265,320300000.0
2009-09-23 20:36:00,1.5826,1.58265,1.5818,1.58195,191100000.0
2009-09-23 20:37:00,1.58195,1.5827,1.58165,1.58185,268900000.0
2009-09-23 20:38:00,1.582,1.5821,1.5814,1.58185,193000000.0
2009-09-23 20:39:00,1.58185,1.58195,1.5812,1.5816,146900000.0
2009-09-23 20:40:00,1.5817,1.5823,1.5817,1.5819,134800000.0
2009-09-23 20:41:00,1.58185,1.5821,1.58175,1.5821,131800000.0
2009-09-23 20:42:00,1.5821,1.5821,1.58125,1.5819,114000000.0
2009-09-23 20:43:00,1.58195,1.58275,1.5818,1.58265,186000000.0
2009-09-23 20:44:00,1.58265,1.58275,1.58225,1.5823,116000000.0
2009-09-23 20:45:00,1.5824,1.5828,1.5824,1.5826,109200000.0
2009-09-23 20:46:00,1.5826,1.5827,1.58125,1.5814,138400000.0
2009-09-23 20:47:00,1.5814,1.58215,1.581,1.5817,205600000.0
2009-09-23 20:48:00,1.5817,1.5822,1.5813,1.5821,232000000.0
2009-09-23 20:49:00,1.5822,1.58255,1.5817,1.58215,267300000.0
2009-09-23 20:50:00,1.58185,1.58295,1.58185,1.58225,194200000.0
2009-09-23 20:51:00,1.58225,1.5826,1.58195,1.58255,240600000.0
2009-09-23 20:52:00,1.58255,1.58285,1.5825,1.58265,141400000.0
2009-09-23 20:53:00,1.58265,1.5831,1.58245,1.5829,152400000.0
2009-09-23 20:54:00,1.583,1.5831,1.5824,1.5825,122400000.0
2009-09-23 20:55:00,1.5826,1.5826,1.582,1.5825,257500000.0
2009-09-23 20:56:00,1.58245,1.5827,1.58205,1.5827,209100000.0
2009-09-23 20:57:00,1.5827,1.5827,1.5819,1.5824,187200000.0
2009-09-23 20:58:00,1.58245,1.58265,1.582,1.5822,208600000.0
2009-09-23 20:59:00,1.58225,1.58265,1.58215,1.58255,223500000.0
2009-09-23 21:00:00,1.5828,1.58295,1.5823,1.5827,140800000.0
2009-09-23 21:01:00,1.5827,1.583,1.5825,1.58265,155400000.0
2009-09-23 21:02:00,1.5826,1.583,1.5824,1.583,165000000.0
2009-09-23 21:03:00,1.58285,1.58305,1.58275,1.58295,68000000.0
2009-09-23 21:04:00,1.5828,1.5832,1.5826,1.58295,152200000.0
2009-09-23 21:05:00,1.58295,1.5836,1.5826,1.58345,150600000.0
2009-09-23 21:06:00,1.5833,1.58385,1.583,1.58345,175600000.0
2009-09-23 21:07:00,1.5834,1.58355,1.583,1.5832,134000000.0
2009-09-23 21:08:00,1.5831,1.58365,1.5825,1.5834,215200000.0
2009-09-23 21:09:00,1.58345,1.58345,1.5824,1.58255,183900000.0
2009-09-23 21:10:00,1.58265,1.583,1.58195,1.5822,141400000.0
2009-09-23 21:11:00,1.5822,1.58435,1.5822,1.58405,251500000.0
2009-09-23 21:12:00,1.58405,1.58425,1.58355,1.58385,191400000.0
2009-09-23 21:13:00,1.5839,1.5839,1.583,1.5831,170400000.0
2009-09-23 21:14:00,1.58325,1.58385,1.5831,1.58385,266400000.0
2009-09-23 21:15:00,1.5838,1.58395,1.5832,1.58375,205600000.0
2009-09-23 21:16:00,1.58375,1.5847,1.58365,1.58415,215500000.0
2009-09-23 21:17:00,1.58415,1.58475,1.58415,1.58465,149000000.0
2009-09-23 21:18:00,1.58465,1.585,1.5845,1.58475,126800000.0
2009-09-23 21:19:00,1.5846,1.585,1.5844,1.5847,142100000.0
2009-09-23 21:20:00,1.5848,1.58495,1.5846,1.5848,156800000.0
2009-09-23 21:21:00,1.5848,1.58535,1.5844,1.58515,159800000.0
2009-09-23 21:22:00,1.58515,1.58555,1.58495,1.58535,152200000.0
2009-09-23 21:23:00,1.58535,1.58545,1.5849,1.58525,151500000.0
2009-09-23 21:24:00,1.58525,1.58525,1.5842,1.58465,106400000.0
2009-09-23 21:25:00,1.58475,1.58535,1.58475,1.58535,77800000.0
2009-09-23 21:26:00,1.58525,1.58525,1.58455,1.58465,81700000.0
2009-09-23 21:27:00,1.5847,1.5848,1.5842,1.5847,104300000.0
2009-09-23 21:28:00,1.5846,1.58605,1.5846,1.58515,175000000.0
2009-09-23 21:29:00,1.585,1.58535,1.5849,1.585,170800000.0
2009-09-23 21:30:00,1.58515,1.58575,1.585,1.58545,140100000.0
2009-09-23 21:31:00,1.58545,1.5859,1.58545,1.58585,158000000.0
2009-09-23 21:32:00,1.58585,1.58585,1.58465,1.5854,171000000.0
2009-09-23 21:33:00,1.5853,1.5853,1.58395,1.5843,174800000.0
2009-09-23 21:34:00,1.58435,1.58445,1.58335,1.5835,207900000.0
2009-09-23 21:35:00,1.5836,1.58405,1.5834,1.58375,151500000.0
2009-09-23 21:36:00,1.5837,1.58405,1.58345,1.58395,177100000.0
2009-09-23 21:37:00,1.58395,1.58415,1.5838,1.58385,127800000.0
2009-09-23 21:38:00,1.58405,1.5847,1.58365,1.58455,156000000.0
2009-09-23 21:39:00,1.5845,1.5849,1.5843,1.5845,137400000.0
2009-09-23 21:40:00,1.5845,1.58455,1.58415,1.5843,89400000.0
2009-09-23 21:41:00,1.58435,1.58485,1.5841,1.58485,114000000.0
2009-09-23 21:42:00,1.58485,1.5852,1.5848,1.58515,129800000.0
2009-09-23 21:43:00,1.5851,1.5851,1.5845,1.5848,98000000.0
2009-09-23 21:44:00,1.58475,1.58485,1.58465,1.5847,87700000.0
2009-09-23 21:45:00,1.5847,1.585,1.5846,1.58495,162000000.0
2009-09-23 21:46:00,1.58505,1.58505,1.58405,1.5842,190300000.0
2009-09-23 21:47:00,1.58415,1.5845,1.58405,1.58425,111400000.0
2009-09-23 21:48:00,1.5842,1.58505,1.58405,1.58495,162600000.0
2009-09-23 21:49:00,1.58525,1.58725,1.58465,1.58695,292500000.0
2009-09-23 21:50:00,1.587,1.58705,1.58495,1.5854,204400000.0
2009-09-23 21:51:00,1.5854,1.58595,1.58475,1.58545,240500000.0
2009-09-23 21:52:00,1.5855,1.5858,1.58405,1.5852,297300000.0
2009-09-23 21:53:00,1.58515,1.58615,1.58465,1.5854,191700000.0
2009-09-23 21:54:00,1.5855,1.58565,1.5849,1.58515,147800000.0
2009-09-23 21:55:00,1.58515,1.5852,1.58445,1.5847,154500000.0
2009-09-23 21:56:00,1.5847,1.58515,1.58455,1.58475,183000000.0
2009-09-23 21:57:00,1.5847,1.58485,1.5838,1.5839,215400000.0
2009-09-23 21:58:00,1.58385,1.5843,1.5836,1.5843,195600000.0
2009-09-23 21:59:00,1.5843,1.585,1.5843,1.585,94000000.0
2009-09-23 22:00:00,1.585,1.58515,1.58425,1.5848,314800000.0
2009-09-23 22:01:00,1.5848,1.58555,1.5847,1.58535,173200000.0
2009-09-23 22:02:00,1.58535,1.58555,1.58515,1.5854,103300000.0
2009-09-23 22:03:00,1.58525,1.5853,1.58455,1.5852,128200000.0
2009-09-23 22:04:00,1.58515,1.5853,1.5849,1.58515,113000000.0
2009-09-23 22:05:00,1.5851,1.5856,1.5851,1.5853,104300000.0
2009-09-23 22:06:00,1.58525,1.5858,1.58525,1.5856,78800000.0
2009-09-23 22:07:00,1.5856,1.58635,1.5856,1.58575,114000000.0
2009-09-23 22:08:00,1.58575,1.5861,1.58565,1.5859,154000000.0
2009-09-23 22:09:00,1.58595,1.586,1.5855,1.5855,94800000.0
2009-09-23 22:10:00,1.5855,1.58565,1.58545,1.58565,45400000.0
2009-09-23 22:11:00,1.58575,1.58625,1.58575,1.5861,150400000.0
2009-09-23 22:12:00,1.5861,1.58615,1.586,1.58615,21600000.0
2009-09-23 22:13:00,1.5861,1.58635,1.586,1.5861,81200000.0
2009-09-23 22:14:00,1.5862,1.5863,1.586,1.58615,58800000.0
2009-09-23 22:15:00,1.58615,1.58625,1.58605,1.58605,42400000.0
2009-09-23 22:16:00,1.58605,1.58615,1.5857,1.5858,17600000.0
2009-09-23 22:17:00,1.5857,1.586,1.58515,1.5857,106400000.0
2009-09-23 22:18:00,1.5857,1.587,1.58555,1.58675,142800000.0
2009-09-23 22:19:00,1.5868,1.58715,1.5864,1.58655,108800000.0
2009-09-23 22:20:00,1.5866,1.5872,1.5865,1.5869,66400000.0
2009-09-23 22:21:00,1.5869,1.58715,1.58655,1.58685,41000000.0
2009-09-23 22:22:00,1.5869,1.58705,1.58625,1.58655,38200000.0
2009-09-23 22:23:00,1.5865,1.58675,1.5865,1.5865,33000000.0
2009-09-23 22:24:00,1.58645,1.58665,1.5864,1.5864,48200000.0
2009-09-23 22:25:00,1.58645,1.58645,1.58625,1.5864,29200000.0
2009-09-23 22:26:00,1.5864,1.58665,1.58625,1.5863,112800000.0
2009-09-23 22:27:00,1.58645,1.5869,1.58645,1.58685,45600000.0
2009-09-23 22:28:00,1.5868,1.58685,1.58665,1.58665,19200000.0
2009-09-23 22:29:00,1.5867,1.5868,1.58665,1.58665,39400000.0
2009-09-23 22:30:00,1.58665,1.58695,1.58655,1.58655,33800000.0
2009-09-23 22:31:00,1.58655,1.5868,1.58655,1.58665,36600000.0
2009-09-23 22:32:00,1.5867,1.5868,1.5861,1.5863,62600000.0
2009-09-23 22:33:00,1.58635,1.5866,1.58525,1.5857,62600000.0
2009-09-23 22:34:00,1.58575,1.58575,1.58555,1.58555,11200000.0
2009-09-23 22:35:00,1.58555,1.58565,1.58545,1.5856,50400000.0
2009-09-23 22:36:00,1.58575,1.5858,1.58515,1.58525,32400000.0
2009-09-23 22:37:00,1.58525,1.5857,1.5852,1.5857,31800000.0
2009-09-23 22:38:00,1.58535,1.58555,1.58505,1.58545,66200000.0
2009-09-23 22:39:00,1.58545,1.58545,1.58515,1.5852,21600000.0
2009-09-23 22:40:00,1.5852,1.5852,1.5844,1.58485,35400000.0
2009-09-23 22:41:00,1.58475,1.5849,1.58445,1.5849,103200000.0
2009-09-23 22:42:00,1.5849,1.585,1.5838,1.58425,71600000.0
2009-09-23 22:43:00,1.58425,1.58465,1.58415,1.58425,40000000.0
2009-09-23 22:44:00,1.58425,1.58435,1.5841,1.58435,31600000.0
2009-09-23 22:45:00,1.5842,1.58465,1.5839,1.58415,56800000.0
2009-09-23 22:46:00,1.58405,1.58405,1.5835,1.5836,121200000.0
2009-09-23 22:47:00,1.5836,1.58385,1.58345,1.58385,109000000.0
2009-09-23 22:48:00,1.5838,1.584,1.5838,1.58395,20800000.0
2009-09-23 22:49:00,1.58395,1.58405,1.5838,1.5838,14600000.0
2009-09-23 22:50:00,1.5837,1.58395,1.5834,1.5835,33800000.0
2009-09-23 22:51:00,1.58355,1.5839,1.5834,1.58375,62000000.0
2009-09-23 22:52:00,1.5836,1.58445,1.5836,1.58445,71400000.0
2009-09-23 22:53:00,1.58445,1.5846,1.5837,1.5837,56000000.0
2009-09-23 22:54:00,1.58395,1.58405,1.5837,1.584,43000000.0
2009-09-23 22:55:00,1.58395,1.5844,1.583,1.5843,53000000.0
2009-09-23 22:56:00,1.5843,1.5844,1.5836,1.58365,60000000.0
2009-09-23 22:57:00,1.58375,1.58405,1.58355,1.58395,42400000.0
2009-09-23 22:58:00,1.58415,1.58415,1.58315,1.58365,110200000.0
2009-09-23 22:59:00,1.58355,1.5837,1.5823,1.58285,84600000.0
2009-09-23 23:00:00,1.5827,1.5836,1.58255,1.5836,48000000.0
2009-09-23 23:01:00,1.5833,1.58355,1.58305,1.58305,22000000.0
2009-09-23 23:02:00,1.5832,1.5837,1.5832,1.5836,16000000.0
2009-09-23 23:03:00,1.58355,1.58425,1.58355,1.584,22000000.0
2009-09-23 23:04:00,1.58405,1.5841,1.58395,1.58405,11600000.0
2009-09-23 23:05:00,1.58405,1.58425,1.5837,1.5839,54000000.0
2009-09-23 23:06:00,1.5839,1.58415,1.58355,1.58415,55200000.0
2009-09-23 23:07:00,1.5839,1.584,1.5819,1.5829,59000000.0
2009-09-23 23:08:00,1.5829,1.58305,1.5829,1.58295,40000000.0
2009-09-23 23:09:00,1.5831,1.5835,1.58285,1.5835,36700000.0
2009-09-23 23:10:00,1.58365,1.58375,1.5834,1.5834,34800000.0
2009-09-23 23:11:00,1.5834,1.58345,1.58315,1.5834,27000000.0
2009-09-23 23:12:00,1.58335,1.58345,1.5833,1.5834,27400000.0
2009-09-23 23:13:00,1.58345,1.58345,1.5833,1.5833,12800000.0
2009-09-23 23:14:00,1.5833,1.58365,1.5833,1.58365,27200000.0
2009-09-23 23:15:00,1.5836,1.5836,1.58335,1.5836,14400000.0
2009-09-23 23:16:00,1.5836,1.58365,1.5835,1.58355,17600000.0
2009-09-23 23:17:00,1.5835,1.5836,1.5835,1.58355,12800000.0
2009-09-23 23:18:00,1.58365,1.58365,1.58325,1.5833,20400000.0
2009-09-23 23:19:00,1.58325,1.5834,1.58305,1.5834,50800000.0
2009-09-23 23:20:00,1.5834,1.5836,1.5832,1.58355,42000000.0
2009-09-23 23:21:00,1.5836,1.58385,1.58355,1.58385,42800000.0
2009-09-23 23:22:00,1.58385,1.584,1.5838,1.584,15800000.0
2009-09-23 23:23:00,1.584,1.58415,1.58385,1.584,28400000.0
2009-09-23 23:24:00,1.58395,1.5844,1.58395,1.58435,44600000.0
2009-09-23 23:25:00,1.58435,1.5844,1.584,1.58405,17000000.0
2009-09-23 23:26:00,1.5841,1.5841,1.5832,1.58355,50500000.0
2009-09-23 23:27:00,1.5835,1.5836,1.58265,1.5835,46200000.0
2009-09-23 23:28:00,1.5834,1.5834,1.58325,1.5834,20800000.0
2009-09-23 23:29:00,1.5837,1.5837,1.58335,1.58355,33800000.0
2009-09-23 23:30:00,1.58355,1.58355,1.58355,1.58355,1600000.0
2009-09-23 23:31:00,1.58355,1.58355,1.5834,1.58355,20600000.0
2009-09-23 23:32:00,1.5836,1.58365,1.5834,1.5836,41600000.0
2009-09-23 23:33:00,1.5836,1.58365,1.58355,1.58355,6400000.0
2009-09-23 23:34:00,1.5836,1.5837,1.58355,1.5837,9000000.0
2009-09-23 23:35:00,1.5835,1.58365,1.5835,1.58355,40000000.0
2009-09-23 23:36:00,1.58355,1.584,1.58355,1.58375,12800000.0
2009-09-23 23:37:00,1.5836,1.58375,1.58355,1.58365,20200000.0
2009-09-23 23:38:00,1.58375,1.58375,1.58355,1.58355,9600000.0
2009-09-23 23:39:00,1.58345,1.58365,1.58255,1.58275,123200000.0
2009-09-23 23:40:00,1.58275,1.5829,1.5827,1.5827,37000000.0
2009-09-23 23:41:00,1.5828,1.58285,1.5827,1.5828,17000000.0
2009-09-23 23:42:00,1.5829,1.583,1.5828,1.58285,11000000.0
2009-09-23 23:43:00,1.58295,1.58305,1.5828,1.5829,22200000.0
2009-09-23 23:44:00,1.58295,1.58295,1.5827,1.5827,10000000.0
2009-09-23 23:45:00,1.58245,1.58275,1.5823,1.5823,56200000.0
2009-09-23 23:46:00,1.58235,1.58285,1.582,1.58255,80160000.0
2009-09-23 23:47:00,1.5826,1.5828,1.5825,1.5826,21000000.0
2009-09-23 23:48:00,1.58255,1.58295,1.58255,1.58295,109400000.0
2009-09-23 23:49:00,1.58285,1.58315,1.58265,1.58315,67600000.0
2009-09-23 23:50:00,1.5831,1.58345,1.5827,1.5834,49600000.0
2009-09-23 23:51:00,1.5835,1.58365,1.5835,1.58365,20000000.0
2009-09-23 23:52:00,1.5835,1.5838,1.5834,1.58365,29000000.0
2009-09-23 23:53:00,1.58375,1.5838,1.58345,1.58355,13400000.0
2009-09-23 23:54:00,1.5835,1.58355,1.5835,1.58355,4000000.0
2009-09-23 23:55:00,1.5835,1.58375,1.58335,1.58375,45000000.0
2009-09-23 23:56:00,1.58375,1.58375,1.58335,1.58345,21200000.0
2009-09-23 23:57:00,1.5835,1.5836,1.5833,1.5836,35600000.0
2009-09-23 23:58:00,1.584,1.58405,1.5825,1.5825,111140000.0
2009-09-23 23:59:00,1.5825,1.5827,1.5819,1.5819,51100000.0
2009-09-24 00:00:00,1.5819,1.5824,1.581,1.5816,83980000.0
2009-09-24 00:01:00,1.5817,1.58215,1.5814,1.58165,56800000.0
2009-09-24 00:02:00,1.5816,1.58175,1.58125,1.5817,67800000.0
2009-09-24 00:03:00,1.5817,1.58195,1.58145,1.58145,72000000.0
2009-09-24 00:04:00,1.5814,1.58215,1.58075,1.58185,79200000.0
2009-09-24 00:05:00,1.58215,1.58235,1.58175,1.58235,31400000.0
2009-09-24 00:06:00,1.58225,1.5823,1.5818,1.5822,48400000.0
2009-09-24 00:07:00,1.5822,1.5823,1.5816,1.5816,63400000.0
2009-09-24 00:08:00,1.5817,1.58205,1.581,1.58155,79000000.0
2009-09-24 00:09:00,1.58145,1.58145,1.5813,1.58145,9600000.0
2009-09-24 00:10:00,1.58135,1.58145,1.58135,1.58145,6400000.0
2009-09-24 00:11:00,1.58155,1.58155,1.5814,1.5814,15800000.0
2009-09-24 00:12:00,1.5814,1.58175,1.5814,1.58175,8400000.0
2009-09-24 00:13:00,1.5815,1.58155,1.58125,1.58145,21400000.0
2009-09-24 00:14:00,1.5814,1.5814,1.5813,1.5813,3200000.0
2009-09-24 00:15:00,1.58105,1.58115,1.58035,1.58095,37400000.0
2009-09-24 00:16:00,1.58095,1.5812,1.5807,1.58115,17000000.0
2009-09-24 00:17:00,1.58115,1.5812,1.58115,1.5812,12000000.0
2009-09-24 00:18:00,1.5813,1.5813,1.58115,1.58115,13400000.0
2009-09-24 00:19:00,1.58115,1.58115,1.58115,1.58115,7000000.0
2009-09-24 00:20:00,1.58115,1.58175,1.58115,1.5817,80200000.0
2009-09-24 00:21:00,1.5817,1.58215,1.5816,1.58205,83200000.0
2009-09-24 00:22:00,1.58205,1.5825,1.582,1.58215,69200000.0
2009-09-24 00:23:00,1.58215,1.5829,1.58215,1.5829,63600000.0
2009-09-24 00:24:00,1.5829,1.5829,1.58245,1.5827,20200000.0
2009-09-24 00:25:00,1.5827,1.5827,1.5824,1.58245,11700000.0
2009-09-24 00:26:00,1.58245,1.58255,1.58235,1.58255,14500000.0
2009-09-24 00:27:00,1.5826,1.5827,1.5826,1.58265,29400000.0
2009-09-24 00:28:00,1.5828,1.58365,1.58275,1.58365,50800000.0
2009-09-24 00:29:00,1.5835,1.58355,1.58305,1.5833,42400000.0
2009-09-24 00:30:00,1.58315,1.58335,1.58275,1.58285,53200000.0
2009-09-24 00:31:00,1.58285,1.5829,1.58275,1.58285,38200000.0
2009-09-24 00:32:00,1.5828,1.58305,1.5828,1.583,31500000.0
2009-09-24 00:33:00,1.583,1.583,1.58295,1.58295,6900000.0
2009-09-24 00:34:00,1.58315,1.58335,1.5831,1.58335,47900000.0
2009-09-24 00:35:00,1.5833,1.5835,1.58325,1.58335,41600000.0
2009-09-24 00:36:00,1.5834,1.58365,1.5833,1.58365,14400000.0
2009-09-24 00:37:00,1.5833,1.5833,1.5831,1.5831,16600000.0
2009-09-24 00:38:00,1.58315,1.58315,1.5828,1.58285,9800000.0
2009-09-24 00:39:00,1.58305,1.58315,1.58305,1.5831,11500000.0
2009-09-24 00:40:00,1.5831,1.5831,1.58305,1.58305,6500000.0
2009-09-24 00:41:00,1.5831,1.5831,1.583,1.58305,26900000.0
2009-09-24 00:42:00,1.5831,1.5831,1.58305,1.58305,5200000.0
2009-09-24 00:43:00,1.58325,1.58325,1.58275,1.58295,13000000.0
2009-09-24 00:44:00,1.583,1.58305,1.5829,1.58295,31600000.0
2009-09-24 00:45:00,1.583,1.5831,1.58295,1.5831,32800000.0
2009-09-24 00:46:00,1.58315,1.58325,1.58305,1.5831,24000000.0
2009-09-24 00:47:00,1.5831,1.5831,1.58295,1.58295,29200000.0
2009-09-24 00:48:00,1.58295,1.58295,1.5824,1.5826,63100000.0
2009-09-24 00:49:00,1.58265,1.5827,1.5821,1.58215,27200000.0
2009-09-24 00:50:00,1.58215,1.5822,1.58215,1.5822,16100000.0
2009-09-24 00:51:00,1.58215,1.58215,1.58205,1.5821,24900000.0
2009-09-24 00:52:00,1.5821,1.5821,1.58205,1.58205,8300000.0
2009-09-24 00:53:00,1.5821,1.5825,1.58185,1.58245,65000000.0
2009-09-24 00:54:00,1.5824,1.5826,1.58235,1.58235,46000000.0
2009-09-24 00:55:00,1.58235,1.58245,1.5822,1.5822,27700000.0
2009-09-24 00:56:00,1.5822,1.5822,1.58195,1.5821,11200000.0
2009-09-24 00:57:00,1.5822,1.5822,1.58195,1.582,18000000.0
2009-09-24 00:58:00,1.5821,1.5823,1.5821,1.5823,11800000.0
2009-09-24 00:59:00,1.5823,1.58255,1.58165,1.58175,48000000.0
2009-09-24 01:00:00,1.5817,1.58175,1.5811,1.5813,85000000.0
2009-09-24 01:01:00,1.58135,1.5819,1.58125,1.5819,22200000.0
2009-09-24 01:02:00,1.5819,1.582,1.58165,1.5817,37400000.0
2009-09-24 01:03:00,1.5817,1.58235,1.5817,1.58235,33100000.0
2009-09-24 01:04:00,1.58225,1.58225,1.5819,1.5821,18500000.0
2009-09-24 01:05:00,1.5821,1.58245,1.582,1.58205,25400000.0
2009-09-24 01:06:00,1.58205,1.5822,1.582,1.5822,27600000.0
2009-09-24 01:07:00,1.5821,1.5822,1.58205,1.5822,13000000.0
2009-09-24 01:08:00,1.58205,1.5822,1.58205,1.5822,15300000.0
2009-09-24 01:09:00,1.58235,1.58235,1.58225,1.58225,2000000.0
2009-09-24 01:10:00,1.5823,1.5824,1.5822,1.5823,21900000.0
2009-09-24 01:11:00,1.58225,1.5823,1.58135,1.58185,62500000.0
2009-09-24 01:12:00,1.58185,1.582,1.58165,1.5818,70500000.0
2009-09-24 01:13:00,1.5818,1.5818,1.58125,1.58125,169500000.0
2009-09-24 01:14:00,1.5814,1.5815,1.581,1.58125,83900000.0
2009-09-24 01:15:00,1.5813,1.5813,1.58105,1.5811,43500000.0
2009-09-24 01:16:00,1.5812,1.58155,1.5812,1.5815,40400000.0
2009-09-24 01:17:00,1.58155,1.5823,1.58155,1.5823,42800000.0
2009-09-24 01:18:00,1.58225,1.58275,1.58225,1.58275,63200000.0
2009-09-24 01:19:00,1.58275,1.5828,1.5827,1.58275,35000000.0
2009-09-24 01:20:00,1.5828,1.5828,1.5826,1.58265,35600000.0
2009-09-24 01:21:00,1.5827,1.5828,1.5827,1.58275,33300000.0
2009-09-24 01:22:00,1.58275,1.58295,1.5826,1.5829,35700000.0
2009-09-24 01:23:00,1.58305,1.58305,1.583,1.583,3200000.0
2009-09-24 01:24:00,1.58305,1.58325,1.58305,1.58325,16000000.0
2009-09-24 01:25:00,1.58286,1.58287,1.58278,1.58278,40400000.0
2009-09-24 01:26:00,1.58315,1.58315,1.5827,1.5828,40400000.0
2009-09-24 01:27:00,1.58285,1.583,1.5827,1.583,29000000.0
2009-09-24 01:28:00,1.583,1.583,1.583,1.583,1600000.0
2009-09-24 01:29:00,1.58305,1.58315,1.58295,1.58295,55200000.0
2009-09-24 01:30:00,1.583,1.58315,1.58295,1.58315,14300000.0
2009-09-24 01:31:00,1.5831,1.5831,1.58305,1.58305,4200000.0
2009-09-24 01:32:00,1.583,1.58305,1.583,1.583,12900000.0
2009-09-24 01:33:00,1.5831,1.5832,1.58305,1.5831,44000000.0
2009-09-24 01:34:00,1.5831,1.5832,1.58305,1.58315,20900000.0
2009-09-24 01:35:00,1.5832,1.58325,1.5831,1.5832,17000000.0
2009-09-24 01:36:00,1.5832,1.5833,1.58315,1.5833,17400000.0
2009-09-24 01:37:00,1.5834,1.5834,1.583,1.583,64500000.0
2009-09-24 01:38:00,1.5832,1.5833,1.5831,1.5833,15100000.0
2009-09-24 01:39:00,1.58335,1.58335,1.5832,1.58335,19000000.0
2009-09-24 01:40:00,1.58325,1.5833,1.5831,1.5833,22900000.0
2009-09-24 01:41:00,1.5832,1.58325,1.5831,1.58325,25900000.0
2009-09-24 01:42:00,1.5833,1.5834,1.5832,1.5834,14100000.0
2009-09-24 01:43:00,1.5834,1.58365,1.5832,1.58335,72900000.0
2009-09-24 01:44:00,1.58325,1.5834,1.5829,1.58315,14800000.0
2009-09-24 01:45:00,1.5832,1.58335,1.583,1.583,69700000.0
2009-09-24 01:46:00,1.58305,1.5837,1.58285,1.5829,91300000.0
2009-09-24 01:47:00,1.5829,1.58335,1.58285,1.5832,59200000.0
2009-09-24 01:48:00,1.5834,1.5834,1.5832,1.58325,31300000.0
2009-09-24 01:49:00,1.5833,1.58335,1.5832,1.5832,17600000.0
2009-09-24 01:50:00,1.5833,1.58335,1.5832,1.5832,10000000.0
2009-09-24 01:51:00,1.58325,1.5834,1.58325,1.5834,18500000.0
2009-09-24 01:52:00,1.5835,1.5836,1.5833,1.5833,44600000.0
2009-09-24 01:53:00,1.5833,1.58345,1.58325,1.58345,23400000.0
2009-09-24 01:54:00,1.58345,1.58355,1.5833,1.5833,32400000.0
2009-09-24 01:55:00,1.58325,1.5835,1.58325,1.58345,29400000.0
2009-09-24 01:56:00,1.58345,1.58345,1.58335,1.58335,16800000.0
2009-09-24 01:57:00,1.58335,1.58335,1.5832,1.5832,12000000.0
2009-09-24 01:58:00,1.58345,1.58355,1.58335,1.58355,8000000.0
2009-09-24 01:59:00,1.58355,1.58365,1.58335,1.5835,37700000.0
2009-09-24 02:00:00,1.5835,1.58385,1.5824,1.5832,208800000.0
2009-09-24 02:01:00,1.58305,1.5834,1.58295,1.58325,118200000.0
2009-09-24 02:02:00,1.5833,1.58365,1.58325,1.5833,62800000.0
2009-09-24 02:03:00,1.58335,1.5836,1.5832,1.5834,132900000.0
2009-09-24 02:04:00,1.58345,1.58375,1.58345,1.58375,33700000.0
2009-09-24 02:05:00,1.58375,1.58375,1.58275,1.5828,148900000.0
2009-09-24 02:06:00,1.5828,1.58315,1.5825,1.58285,88000000.0
2009-09-24 02:07:00,1.58285,1.58305,1.58285,1.583,57400000.0
2009-09-24 02:08:00,1.583,1.5831,1.5827,1.5831,44300000.0
2009-09-24 02:09:00,1.5831,1.58315,1.58305,1.5831,8300000.0
2009-09-24 02:10:00,1.5832,1.58325,1.5829,1.58315,34500000.0
2009-09-24 02:11:00,1.58315,1.58315,1.58315,1.58315,2000000.0
2009-09-24 02:12:00,1.5831,1.5831,1.58295,1.583,23200000.0
2009-09-24 02:13:00,1.583,1.583,1.58265,1.58265,31600000.0
2009-09-24 02:14:00,1.5826,1.58265,1.58215,1.5826,41200000.0
2009-09-24 02:15:00,1.5826,1.58265,1.5822,1.58245,118600000.0
2009-09-24 02:16:00,1.58245,1.58275,1.5824,1.58275,333000000.0
2009-09-24 02:17:00,1.58275,1.583,1.58265,1.5829,98700000.0
2009-09-24 02:18:00,1.58305,1.58325,1.58275,1.58275,74200000.0
2009-09-24 02:19:00,1.58275,1.58295,1.5827,1.58285,57000000.0
2009-09-24 02:20:00,1.58285,1.58285,1.5826,1.5827,13000000.0
2009-09-24 02:21:00,1.58275,1.58295,1.5824,1.5824,62300000.0
2009-09-24 02:22:00,1.5824,1.58275,1.5824,1.5825,40800000.0
2009-09-24 02:23:00,1.5825,1.5826,1.5824,1.5825,74400000.0
2009-09-24 02:24:00,1.5825,1.5826,1.58225,1.5823,98800000.0
2009-09-24 02:25:00,1.58225,1.5828,1.5822,1.5828,106200000.0
2009-09-24 02:26:00,1.5828,1.58295,1.5826,1.58285,34700000.0
2009-09-24 02:27:00,1.58285,1.58295,1.5825,1.5826,37100000.0
2009-09-24 02:28:00,1.5826,1.58295,1.5825,1.58295,15400000.0
2009-09-24 02:29:00,1.58295,1.58305,1.5827,1.58295,54700000.0
2009-09-24 02:30:00,1.58295,1.58325,1.58295,1.58325,27000000.0
2009-09-24 02:31:00,1.58325,1.58335,1.58295,1.58315,59100000.0
2009-09-24 02:32:00,1.58315,1.5832,1.58295,1.58305,80100000.0
2009-09-24 02:33:00,1.583,1.58305,1.58275,1.5829,50800000.0
2009-09-24 02:34:00,1.5829,1.5829,1.58225,1.5827,76300000.0
2009-09-24 02:35:00,1.5827,1.58285,1.58265,1.58275,37600000.0
2009-09-24 02:36:00,1.58275,1.5828,1.58245,1.58245,53600000.0
2009-09-24 02:37:00,1.5824,1.58255,1.5822,1.5824,91600000.0
2009-09-24 02:38:00,1.58245,1.58245,1.58215,1.5824,128100000.0
2009-09-24 02:39:00,1.58235,1.58265,1.58235,1.5826,85200000.0
2009-09-24 02:40:00,1.58255,1.58255,1.5825,1.5825,112000000.0
2009-09-24 02:41:00,1.5825,1.58255,1.58245,1.58255,50100000.0
2009-09-24 02:42:00,1.58245,1.58255,1.58245,1.58255,10100000.0
2009-09-24 02:43:00,1.5827,1.58275,1.58245,1.58255,35300000.0
2009-09-24 02:44:00,1.58255,1.5828,1.58255,1.5828,42500000.0
2009-09-24 02:45:00,1.5828,1.5829,1.58265,1.5829,30500000.0
2009-09-24 02:46:00,1.5829,1.5831,1.5827,1.58295,52700000.0
2009-09-24 02:47:00,1.58295,1.5831,1.5828,1.583,54000000.0
2009-09-24 02:48:00,1.583,1.583,1.5828,1.58295,56800000.0
2009-09-24 02:49:00,1.5829,1.58305,1.58285,1.58295,17000000.0
2009-09-24 02:50:00,1.58295,1.58325,1.58285,1.58325,37200000.0
2009-09-24 02:51:00,1.5834,1.5835,1.58305,1.5834,39200000.0
2009-09-24 02:52:00,1.5834,1.5837,1.5833,1.5836,58600000.0
2009-09-24 02:53:00,1.5836,1.58375,1.5832,1.58355,86000000.0
2009-09-24 02:54:00,1.58355,1.5842,1.5831,1.5831,131000000.0
2009-09-24 02:55:00,1.5831,1.58445,1.5831,1.5836,88800000.0
2009-09-24 02:56:00,1.5835,1.5841,1.5835,1.58405,57700000.0
2009-09-24 02:57:00,1.58415,1.5846,1.58405,1.5846,62700000.0
2009-09-24 02:58:00,1.58465,1.58465,1.58435,1.5844,32000000.0
2009-09-24 02:59:00,1.5844,1.5847,1.5841,1.58415,150000000.0
2009-09-24 03:00:00,1.5841,1.58425,1.58365,1.5838,38500000.0
2009-09-24 03:01:00,1.5838,1.5838,1.58355,1.5836,24800000.0
2009-09-24 03:02:00,1.58365,1.58375,1.5833,1.58355,58300000.0
2009-09-24 03:03:00,1.5836,1.5839,1.5835,1.5839,39000000.0
2009-09-24 03:04:00,1.5839,1.5843,1.5838,1.5842,38200000.0
2009-09-24 03:05:00,1.5841,1.5842,1.5836,1.5836,94200000.0
2009-09-24 03:06:00,1.5835,1.5837,1.5835,1.5836,38200000.0
2009-09-24 03:07:00,1.5836,1.58365,1.5834,1.5834,57800000.0
2009-09-24 03:08:00,1.58345,1.5837,1.58335,1.5834,47500000.0
2009-09-24 03:09:00,1.5834,1.5835,1.5833,1.5833,45500000.0
2009-09-24 03:10:00,1.5834,1.5834,1.58325,1.58325,24400000.0
2009-09-24 03:11:00,1.5833,1.5833,1.58305,1.5831,45900000.0
2009-09-24 03:12:00,1.583,1.5835,1.583,1.5835,107600000.0
2009-09-24 03:13:00,1.5834,1.5835,1.58335,1.58335,29500000.0
2009-09-24 03:14:00,1.5834,1.58375,1.58335,1.58335,60900000.0
2009-09-24 03:15:00,1.5834,1.58345,1.5834,1.5834,7700000.0
2009-09-24 03:16:00,1.5834,1.5834,1.5832,1.5833,28400000.0
2009-09-24 03:17:00,1.5833,1.5835,1.58325,1.58325,30700000.0
2009-09-24 03:18:00,1.5833,1.58335,1.58305,1.5833,48300000.0
2009-09-24 03:19:00,1.5833,1.5833,1.58315,1.58315,17200000.0
2009-09-24 03:20:00,1.58315,1.5833,1.58315,1.58325,43000000.0
2009-09-24 03:21:00,1.5833,1.5835,1.5833,1.5835,32600000.0
2009-09-24 03:22:00,1.5835,1.5836,1.58345,1.58355,21400000.0
2009-09-24 03:23:00,1.5836,1.5836,1.5832,1.5832,33000000.0
2009-09-24 03:24:00,1.5832,1.58355,1.58315,1.58355,36200000.0
2009-09-24 03:25:00,1.58355,1.58355,1.5834,1.5834,7600000.0
2009-09-24 03:26:00,1.58345,1.58355,1.58325,1.5834,36800000.0
2009-09-24 03:27:00,1.58345,1.58355,1.5832,1.58355,54300000.0
2009-09-24 03:28:00,1.58365,1.5838,1.58365,1.5838,24000000.0
2009-09-24 03:29:00,1.5837,1.5837,1.58355,1.5836,17800000.0
2009-09-24 03:30:00,1.5836,1.5838,1.5836,1.5838,30400000.0
2009-09-24 03:31:00,1.5838,1.5838,1.58355,1.5838,22700000.0
2009-09-24 03:32:00,1.5838,1.5838,1.58355,1.58365,38400000.0
2009-09-24 03:33:00,1.58355,1.58355,1.58355,1.58355,14000000.0
2009-09-24 03:34:00,1.58365,1.58365,1.58355,1.58355,18500000.0
2009-09-24 03:35:00,1.58355,1.58355,1.58315,1.58325,59900000.0
2009-09-24 03:36:00,1.58325,1.58355,1.58305,1.5834,265600000.0
2009-09-24 03:37:00,1.5834,1.5836,1.58325,1.58345,139700000.0
2009-09-24 03:38:00,1.5834,1.5838,1.5833,1.58355,54900000.0
2009-09-24 03:39:00,1.58355,1.58385,1.58345,1.58345,119500000.0
2009-09-24 03:40:00,1.58345,1.5836,1.58345,1.58355,35300000.0
2009-09-24 03:41:00,1.58355,1.5836,1.58345,1.5836,35200000.0
2009-09-24 03:42:00,1.5836,1.58375,1.5836,1.58375,9600000.0
2009-09-24 03:43:00,1.58375,1.58375,1.58365,1.58365,14400000.0
2009-09-24 03:44:00,1.5836,1.5839,1.5835,1.5839,36900000.0
2009-09-24 03:45:00,1.5839,1.5839,1.58375,1.5839,57100000.0
2009-09-24 03:46:00,1.5839,1.5841,1.5839,1.5839,36600000.0
2009-09-24 03:47:00,1.5839,1.584,1.5839,1.584,37200000.0
2009-09-24 03:48:00,1.584,1.58425,1.584,1.58415,82700000.0
2009-09-24 03:49:00,1.58425,1.58425,1.584,1.58405,94300000.0
2009-09-24 03:50:00,1.584,1.58425,1.5837,1.5839,54100000.0
2009-09-24 03:51:00,1.5839,1.58395,1.58305,1.5833,59200000.0
2009-09-24 03:52:00,1.5833,1.58345,1.5831,1.58325,91600000.0
2009-09-24 03:53:00,1.58325,1.5833,1.58295,1.5831,88400000.0
2009-09-24 03:54:00,1.5831,1.5832,1.5831,1.5831,11800000.0
2009-09-24 03:55:00,1.5831,1.58335,1.5831,1.58325,43000000.0
2009-09-24 03:56:00,1.58315,1.5832,1.58305,1.58315,31400000.0
2009-09-24 03:57:00,1.5831,1.5832,1.583,1.58315,25300000.0
2009-09-24 03:58:00,1.58315,1.5832,1.58305,1.58315,10100000.0
2009-09-24 03:59:00,1.58305,1.5833,1.58305,1.5833,39700000.0
2009-09-24 04:00:00,1.5833,1.5834,1.5831,1.58315,58400000.0
2009-09-24 04:01:00,1.58325,1.58325,1.583,1.583,37400000.0
2009-09-24 04:02:00,1.583,1.58305,1.58285,1.58295,76300000.0
2009-09-24 04:03:00,1.58295,1.58295,1.5828,1.58285,83500000.0
2009-09-24 04:04:00,1.58285,1.583,1.5825,1.5827,71200000.0
2009-09-24 04:05:00,1.5827,1.5828,1.5825,1.5828,74200000.0
2009-09-24 04:06:00,1.5827,1.5828,1.58235,1.58235,72700000.0
2009-09-24 04:07:00,1.58235,1.5825,1.58235,1.5824,50500000.0
2009-09-24 04:08:00,1.58235,1.58255,1.58235,1.58245,55300000.0
2009-09-24 04:09:00,1.58245,1.58265,1.5824,1.5825,84800000.0
2009-09-24 04:10:00,1.58255,1.58265,1.5825,1.5825,30200000.0
2009-09-24 04:11:00,1.5825,1.58265,1.5824,1.5825,38800000.0
2009-09-24 04:12:00,1.58245,1.5825,1.5824,1.5824,15900000.0
2009-09-24 04:13:00,1.58245,1.5828,1.5824,1.5827,41400000.0
2009-09-24 04:14:00,1.58265,1.58285,1.58255,1.58265,68900000.0
2009-09-24 04:15:00,1.5827,1.5828,1.5826,1.5826,30400000.0
2009-09-24 04:16:00,1.5827,1.58275,1.58265,1.5827,29200000.0
2009-09-24 04:17:00,1.58275,1.58275,1.58265,1.58265,12000000.0
2009-09-24 04:18:00,1.5827,1.5827,1.5825,1.58255,18500000.0
2009-09-24 04:19:00,1.5824,1.5825,1.58235,1.5824,36300000.0
2009-09-24 04:20:00,1.5825,1.58255,1.5824,1.58245,31000000.0
2009-09-24 04:21:00,1.58245,1.58245,1.58235,1.58235,11300000.0
2009-09-24 04:22:00,1.58235,1.58235,1.58235,1.58235,2500000.0
2009-09-24 04:23:00,1.58235,1.58255,1.58235,1.5825,20000000.0
2009-09-24 04:24:00,1.58255,1.5827,1.58235,1.5827,38000000.0
2009-09-24 04:25:00,1.5826,1.58325,1.5825,1.5832,76200000.0
2009-09-24 04:26:00,1.58325,1.58325,1.5831,1.5832,29400000.0
2009-09-24 04:27:00,1.58325,1.58325,1.58305,1.5831,25500000.0
2009-09-24 04:28:00,1.58305,1.58305,1.5824,1.58245,69800000.0
2009-09-24 04:29:00,1.5824,1.5828,1.5824,1.58245,45400000.0
2009-09-24 04:30:00,1.5825,1.58255,1.58235,1.58235,69200000.0
2009-09-24 04:31:00,1.58235,1.58235,1.58235,1.58235,4500000.0
2009-09-24 04:32:00,1.58235,1.58235,1.58235,1.58235,4500000.0
2009-09-24 04:33:00,1.58235,1.58245,1.58235,1.58235,35300000.0
2009-09-24 04:34:00,1.58235,1.58235,1.58235,1.58235,5700000.0
2009-09-24 04:35:00,1.58235,1.58245,1.58235,1.58245,38100000.0
2009-09-24 04:36:00,1.58245,1.58255,1.58235,1.5825,46900000.0
2009-09-24 04:37:00,1.5825,1.5825,1.58235,1.58235,31900000.0
2009-09-24 04:38:00,1.58235,1.58235,1.58235,1.58235,3900000.0
2009-09-24 04:39:00,1.58235,1.5825,1.58235,1.58235,19800000.0
2009-09-24 04:40:00,1.5824,1.58295,1.58235,1.58275,49300000.0
2009-09-24 04:41:00,1.5828,1.583,1.5827,1.58285,42800000.0
2009-09-24 04:42:00,1.5829,1.583,1.5829,1.583,28500000.0
2009-09-24 04:43:00,1.58295,1.583,1.58285,1.5829,46400000.0
2009-09-24 04:44:00,1.58295,1.583,1.5828,1.583,25900000.0
2009-09-24 04:45:00,1.58295,1.5831,1.5828,1.5829,49700000.0
2009-09-24 04:46:00,1.5829,1.583,1.5827,1.58275,55000000.0
2009-09-24 04:47:00,1.5827,1.5828,1.5826,1.5826,38900000.0
2009-09-24 04:48:00,1.58245,1.58245,1.58245,1.58245,4800000.0
2009-09-24 04:49:00,1.58245,1.5826,1.5824,1.5824,33600000.0
2009-09-24 04:50:00,1.5824,1.5825,1.58235,1.5825,47000000.0
2009-09-24 04:51:00,1.58245,1.5825,1.58235,1.58235,14200000.0
2009-09-24 04:52:00,1.58235,1.58245,1.58235,1.58235,66200000.0
2009-09-24 04:53:00,1.5824,1.58245,1.58235,1.58235,36400000.0
2009-09-24 04:54:00,1.58235,1.58235,1.58235,1.58235,2700000.0
2009-09-24 04:55:00,1.58235,1.58245,1.58235,1.58235,47100000.0
2009-09-24 04:56:00,1.58235,1.58235,1.58235,1.58235,11400000.0
2009-09-24 04:57:00,1.58235,1.58235,1.58235,1.58235,5600000.0
2009-09-24 04:58:00,1.58235,1.58235,1.58235,1.58235,3900000.0
2009-09-24 04:59:00,1.58235,1.58235,1.58235,1.58235,1500000.0
2009-09-24 05:00:00,1.58235,1.58235,1.58235,1.58235,3100000.0
2009-09-24 05:01:00,1.58235,1.58235,1.58235,1.58235,100000.0
2009-09-24 05:02:00,1.58235,1.58255,1.58125,1.58215,50600000.0
2009-09-24 05:03:00,1.58215,1.58215,1.58215,1.58215,20000000.0
2009-09-24 05:04:00,1.58215,1.58215,1.58215,1.58215,33000000.0
2009-09-24 05:05:00,1.58215,1.58215,1.58215,1.58215,25000000.0
2009-09-24 05:06:00,1.58215,1.58215,1.58215,1.58215,17000000.0
2009-09-24 05:07:00,1.58215,1.58215,1.58215,1.58215,33000000.0
2009-09-24 05:08:00,1.58215,1.58215,1.58215,1.58215,37000000.0
2009-09-24 05:09:00,1.58215,1.58215,1.58215,1.58215,18000000.0
2009-09-24 05:10:00,1.58215,1.58225,1.58215,1.58215,57100000.0
2009-09-24 05:11:00,1.58215,1.58225,1.58215,1.58215,32500000.0
2009-09-24 05:12:00,1.58215,1.58215,1.5813,1.5813,48200000.0
2009-09-24 05:13:00,1.58145,1.5817,1.5812,1.5812,76600000.0
2009-09-24 05:14:00,1.5812,1.58135,1.58115,1.58125,20800000.0
2009-09-24 05:15:00,1.5812,1.5813,1.5812,1.5812,39200000.0
2009-09-24 05:16:00,1.5812,1.58145,1.5812,1.58145,36000000.0
2009-09-24 05:17:00,1.58145,1.58165,1.58145,1.58145,19200000.0
2009-09-24 05:18:00,1.58145,1.58145,1.58105,1.58115,33100000.0
2009-09-24 05:19:00,1.5812,1.58125,1.5811,1.5812,29100000.0
2009-09-24 05:20:00,1.5813,1.58135,1.58095,1.58135,62900000.0
2009-09-24 05:21:00,1.58125,1.58155,1.58095,1.58155,50900000.0
2009-09-24 05:22:00,1.58155,1.5818,1.58155,1.5818,91800000.0
2009-09-24 05:23:00,1.5817,1.5817,1.5813,1.58155,23300000.0
2009-09-24 05:24:00,1.58155,1.58165,1.58155,1.58155,39000000.0
2009-09-24 05:25:00,1.58155,1.58185,1.5814,1.58155,53700000.0
2009-09-24 05:26:00,1.5816,1.5816,1.5811,1.58135,51200000.0
2009-09-24 05:27:00,1.5814,1.5816,1.5813,1.5815,57800000.0
2009-09-24 05:28:00,1.5815,1.5817,1.58125,1.5816,47000000.0
2009-09-24 05:29:00,1.58165,1.58195,1.5816,1.58195,70500000.0
2009-09-24 05:30:00,1.58195,1.5821,1.5819,1.58205,75400000.0
2009-09-24 05:31:00,1.582,1.58205,1.5818,1.58195,75900000.0
2009-09-24 05:32:00,1.58195,1.582,1.58185,1.582,20800000.0
2009-09-24 05:33:00,1.5819,1.5824,1.5819,1.58235,51100000.0
2009-09-24 05:34:00,1.5824,1.58245,1.582,1.5822,88800000.0
2009-09-24 05:35:00,1.58205,1.58215,1.58205,1.58215,2000000.0
2009-09-24 05:36:00,1.58205,1.58225,1.58205,1.58225,27000000.0
2009-09-24 05:37:00,1.5823,1.5827,1.5823,1.58255,43700000.0
2009-09-24 05:38:00,1.58255,1.5827,1.5825,1.5827,36000000.0
2009-09-24 05:39:00,1.5826,1.5826,1.58205,1.5821,44000000.0
2009-09-24 05:40:00,1.58205,1.58225,1.58195,1.58195,57700000.0
2009-09-24 05:41:00,1.58195,1.58225,1.5819,1.58225,48000000.0
2009-09-24 05:42:00,1.58215,1.58225,1.58215,1.5822,47000000.0
2009-09-24 05:43:00,1.5822,1.58225,1.58165,1.58205,70100000.0
2009-09-24 05:44:00,1.5821,1.5822,1.582,1.58215,64000000.0
2009-09-24 05:45:00,1.5822,1.5822,1.582,1.582,45200000.0
2009-09-24 05:46:00,1.58205,1.5822,1.58175,1.58175,97600000.0
2009-09-24 05:47:00,1.5818,1.58225,1.5817,1.58225,75000000.0
2009-09-24 05:48:00,1.58225,1.5823,1.58215,1.5823,69100000.0
2009-09-24 05:49:00,1.58235,1.58235,1.5822,1.58225,102800000.0
2009-09-24 05:50:00,1.5823,1.5823,1.582,1.582,118000000.0
2009-09-24 05:51:00,1.582,1.5821,1.58175,1.582,62900000.0
2009-09-24 05:52:00,1.582,1.582,1.5817,1.5817,28500000.0
2009-09-24 05:53:00,1.58165,1.58165,1.5815,1.58155,28200000.0
2009-09-24 05:54:00,1.5815,1.58155,1.58135,1.58145,84900000.0
2009-09-24 05:55:00,1.58145,1.58165,1.58145,1.58165,134200000.0
2009-09-24 05:56:00,1.58165,1.5818,1.58145,1.58165,96900000.0
2009-09-24 05:57:00,1.5814,1.5818,1.5814,1.58165,27800000.0
2009-09-24 05:58:00,1.58165,1.58165,1.58145,1.58155,48400000.0
2009-09-24 05:59:00,1.58155,1.58155,1.58155,1.58155,86600000.0
2009-09-24 06:00:00,1.58155,1.58175,1.58155,1.58175,41600000.0
2009-09-24 06:01:00,1.5818,1.58185,1.58165,1.58165,58600000.0
2009-09-24 06:02:00,1.58155,1.58175,1.58155,1.5817,26100000.0
2009-09-24 06:03:00,1.58175,1.58175,1.5817,1.5817,9900000.0
2009-09-24 06:04:00,1.58175,1.58175,1.5816,1.5816,33200000.0
2009-09-24 06:05:00,1.5816,1.5816,1.5815,1.58155,33600000.0
2009-09-24 06:06:00,1.58165,1.5818,1.58155,1.58175,46500000.0
2009-09-24 06:07:00,1.58175,1.58195,1.5817,1.5819,40500000.0
2009-09-24 06:08:00,1.58185,1.5819,1.5817,1.5817,14500000.0
2009-09-24 06:09:00,1.5817,1.58175,1.58135,1.58135,68200000.0
2009-09-24 06:10:00,1.58135,1.5815,1.58135,1.58145,11200000.0
2009-09-24 06:11:00,1.5815,1.58175,1.58135,1.5817,30400000.0
2009-09-24 06:12:00,1.58175,1.58185,1.5817,1.5818,33600000.0
2009-09-24 06:13:00,1.58185,1.58185,1.58175,1.58175,35200000.0
2009-09-24 06:14:00,1.58175,1.58175,1.5816,1.5816,11200000.0
2009-09-24 06:15:00,1.58155,1.5816,1.58115,1.58155,55200000.0
2009-09-24 06:16:00,1.58165,1.58165,1.5814,1.5815,83800000.0
2009-09-24 06:17:00,1.5815,1.5818,1.5814,1.5818,80600000.0
2009-09-24 06:18:00,1.5818,1.58185,1.58155,1.5816,32200000.0
2009-09-24 06:19:00,1.58165,1.58175,1.5816,1.5817,53200000.0
2009-09-24 06:20:00,1.5817,1.5819,1.5816,1.5819,28100000.0
2009-09-24 06:21:00,1.5819,1.5819,1.5818,1.5819,16900000.0
2009-09-24 06:22:00,1.5819,1.5822,1.5819,1.5822,33300000.0
2009-09-24 06:23:00,1.58215,1.58275,1.582,1.58275,61300000.0
2009-09-24 06:24:00,1.58275,1.583,1.58275,1.5829,35200000.0
2009-09-24 06:25:00,1.5828,1.58305,1.5827,1.58275,78200000.0
2009-09-24 06:26:00,1.58275,1.58285,1.5826,1.58265,45000000.0
2009-09-24 06:27:00,1.5826,1.58275,1.5825,1.58275,26000000.0
2009-09-24 06:28:00,1.58265,1.5827,1.58265,1.58265,9000000.0
2009-09-24 06:29:00,1.58265,1.5827,1.5826,1.58265,15300000.0
2009-09-24 06:30:00,1.5827,1.58275,1.5826,1.5826,19700000.0
2009-09-24 06:31:00,1.5826,1.5827,1.58235,1.5824,63000000.0
2009-09-24 06:32:00,1.58235,1.58265,1.5822,1.58255,84000000.0
2009-09-24 06:33:00,1.58255,1.5832,1.58255,1.58315,59300000.0
2009-09-24 06:34:00,1.583,1.58325,1.583,1.5831,66000000.0
2009-09-24 06:35:00,1.5831,1.5831,1.5829,1.58295,32500000.0
2009-09-24 06:36:00,1.583,1.583,1.58295,1.58295,23500000.0
2009-09-24 06:37:00,1.583,1.583,1.58275,1.58275,17200000.0
2009-09-24 06:38:00,1.58275,1.58285,1.58255,1.58255,60800000.0
2009-09-24 06:39:00,1.5827,1.58295,1.5825,1.58285,69900000.0
2009-09-24 06:40:00,1.58275,1.5829,1.58275,1.58285,28700000.0
2009-09-24 06:41:00,1.58295,1.583,1.58285,1.58295,24000000.0
2009-09-24 06:42:00,1.583,1.5831,1.5829,1.58295,41700000.0
2009-09-24 06:43:00,1.58295,1.58305,1.5828,1.583,42800000.0
2009-09-24 06:44:00,1.583,1.58325,1.583,1.58315,55100000.0
2009-09-24 06:45:00,1.58315,1.58325,1.58305,1.58315,83700000.0
2009-09-24 06:46:00,1.5833,1.5838,1.58325,1.58335,62800000.0
2009-09-24 06:47:00,1.58325,1.5833,1.5831,1.58315,74200000.0
2009-09-24 06:48:00,1.58315,1.5832,1.58315,1.58315,32000000.0
2009-09-24 06:49:00,1.58305,1.5832,1.5828,1.5828,73900000.0
2009-09-24 06:50:00,1.58285,1.58315,1.58285,1.58315,68300000.0
2009-09-24 06:51:00,1.58315,1.5832,1.58305,1.58305,41300000.0
2009-09-24 06:52:00,1.58305,1.5832,1.58305,1.5831,23600000.0
2009-09-24 06:53:00,1.5831,1.5831,1.58275,1.58275,40000000.0
2009-09-24 06:54:00,1.5827,1.5828,1.5825,1.58255,91700000.0
2009-09-24 06:55:00,1.58255,1.583,1.58255,1.583,135800000.0
2009-09-24 06:56:00,1.583,1.58315,1.5829,1.58305,44500000.0
2009-09-24 06:57:00,1.5831,1.58345,1.5831,1.58345,58700000.0
2009-09-24 06:58:00,1.58345,1.58345,1.58315,1.58315,134700000.0
2009-09-24 06:59:00,1.58315,1.5833,1.58305,1.5831,115100000.0
2009-09-24 07:00:00,1.58315,1.5834,1.58315,1.58325,50500000.0
2009-09-24 07:01:00,1.58325,1.58345,1.58325,1.5834,35900000.0
2009-09-24 07:02:00,1.5835,1.5835,1.58335,1.5835,29400000.0
2009-09-24 07:03:00,1.5836,1.5836,1.5834,1.5835,39400000.0
2009-09-24 07:04:00,1.58335,1.58335,1.58305,1.58315,23500000.0
2009-09-24 07:05:00,1.58325,1.58325,1.58315,1.58315,64000000.0
2009-09-24 07:06:00,1.58315,1.58315,1.58295,1.58295,28800000.0
2009-09-24 07:07:00,1.58305,1.58325,1.58305,1.58315,32100000.0
2009-09-24 07:08:00,1.58325,1.58325,1.58315,1.58315,17800000.0
2009-09-24 07:09:00,1.5831,1.58315,1.58295,1.58305,40900000.0
2009-09-24 07:10:00,1.58305,1.58305,1.58285,1.583,71500000.0
2009-09-24 07:11:00,1.583,1.583,1.58265,1.5827,76800000.0
2009-09-24 07:12:00,1.5827,1.58275,1.58265,1.58265,96100000.0
2009-09-24 07:13:00,1.58265,1.5827,1.58265,1.58265,17600000.0
2009-09-24 07:14:00,1.58265,1.5831,1.58265,1.58275,41800000.0
2009-09-24 07:15:00,1.5828,1.5829,1.5828,1.5828,38400000.0
2009-09-24 07:16:00,1.5828,1.5828,1.58265,1.5827,80100000.0
2009-09-24 07:17:00,1.58275,1.58275,1.5824,1.5824,49800000.0
2009-09-24 07:18:00,1.5824,1.58255,1.5823,1.5825,29400000.0
2009-09-24 07:19:00,1.58255,1.5826,1.5825,1.5826,17900000.0
2009-09-24 07:20:00,1.5826,1.58275,1.5826,1.58265,9900000.0
2009-09-24 07:21:00,1.58265,1.58275,1.58255,1.58265,49100000.0
2009-09-24 07:22:00,1.58265,1.58275,1.58265,1.58265,16100000.0
2009-09-24 07:23:00,1.5826,1.5827,1.5826,1.5826,24000000.0
2009-09-24 07:24:00,1.5826,1.5827,1.5826,1.5826,43400000.0
2009-09-24 07:25:00,1.5826,1.5827,1.5819,1.58205,93300000.0
2009-09-24 07:26:00,1.5819,1.58205,1.5819,1.58205,35500000.0
2009-09-24 07:27:00,1.58195,1.58225,1.58195,1.5821,67200000.0
2009-09-24 07:28:00,1.5821,1.58235,1.58205,1.58225,79300000.0
2009-09-24 07:29:00,1.58225,1.58235,1.5816,1.5817,76900000.0
2009-09-24 07:30:00,1.5817,1.5818,1.5812,1.58125,91200000.0
2009-09-24 07:31:00,1.58125,1.58135,1.5812,1.5813,68500000.0
2009-09-24 07:32:00,1.58125,1.58145,1.5811,1.58145,89900000.0
2009-09-24 07:33:00,1.58145,1.58155,1.58135,1.58145,109400000.0
2009-09-24 07:34:00,1.58145,1.58145,1.5813,1.5813,82400000.0
2009-09-24 07:35:00,1.5813,1.58145,1.5812,1.5812,71300000.0
2009-09-24 07:36:00,1.58125,1.58145,1.5812,1.5813,48400000.0
2009-09-24 07:37:00,1.58125,1.58165,1.5811,1.58115,100200000.0
2009-09-24 07:38:00,1.5811,1.58115,1.58085,1.58115,49200000.0
2009-09-24 07:39:00,1.58101,1.58104,1.581,1.58103,76400000.0
2009-09-24 07:40:00,1.58115,1.5813,1.58085,1.58125,76400000.0
2009-09-24 07:41:00,1.58115,1.58125,1.5811,1.5811,40800000.0
2009-09-24 07:42:00,1.5811,1.5811,1.581,1.58105,25200000.0
2009-09-24 07:43:00,1.5811,1.58125,1.58105,1.58125,30600000.0
2009-09-24 07:44:00,1.5813,1.5814,1.5811,1.5814,101700000.0
2009-09-24 07:45:00,1.5814,1.5815,1.58135,1.58145,32400000.0
2009-09-24 07:46:00,1.58145,1.58155,1.581,1.5811,101400000.0
2009-09-24 07:47:00,1.5811,1.5814,1.581,1.5813,71500000.0
2009-09-24 07:48:00,1.58135,1.58175,1.5813,1.58175,67700000.0
2009-09-24 07:49:00,1.5818,1.58185,1.5815,1.5816,40600000.0
2009-09-24 07:50:00,1.5815,1.5816,1.58125,1.58145,73300000.0
2009-09-24 07:51:00,1.5815,1.5815,1.58125,1.58135,61800000.0
2009-09-24 07:52:00,1.58135,1.58165,1.58135,1.5815,73600000.0
2009-09-24 07:53:00,1.58155,1.58155,1.5811,1.5812,62700000.0
2009-09-24 07:54:00,1.58125,1.58135,1.5812,1.58135,44500000.0
2009-09-24 07:55:00,1.5813,1.5814,1.5811,1.58135,51200000.0
2009-09-24 07:56:00,1.5813,1.5819,1.58095,1.5818,108200000.0
2009-09-24 07:57:00,1.5818,1.58185,1.5812,1.5814,58700000.0
2009-09-24 07:58:00,1.5814,1.5817,1.5814,1.5817,37600000.0
2009-09-24 07:59:00,1.5817,1.58175,1.5811,1.5811,44300000.0
2009-09-24 08:00:00,1.5811,1.58115,1.5809,1.58105,175700000.0
2009-09-24 08:01:00,1.58105,1.5817,1.58105,1.5816,177500000.0
2009-09-24 08:02:00,1.58155,1.58155,1.5812,1.5812,48700000.0
2009-09-24 08:03:00,1.5813,1.58155,1.58095,1.5815,105100000.0
2009-09-24 08:04:00,1.5816,1.5816,1.5812,1.5814,83200000.0
2009-09-24 08:05:00,1.5815,1.5815,1.58105,1.58125,103500000.0
2009-09-24 08:06:00,1.58125,1.58135,1.58105,1.58135,98500000.0
2009-09-24 08:07:00,1.5814,1.58155,1.58125,1.58135,124900000.0
2009-09-24 08:08:00,1.5813,1.58155,1.5812,1.58155,120300000.0
2009-09-24 08:09:00,1.58145,1.58165,1.58125,1.5813,162700000.0
2009-09-24 08:10:00,1.5813,1.5813,1.581,1.58105,251200000.0
2009-09-24 08:11:00,1.58105,1.5817,1.5808,1.58135,127200000.0
2009-09-24 08:12:00,1.5813,1.58205,1.58115,1.58195,310900000.0
2009-09-24 08:13:00,1.5818,1.58215,1.5815,1.58155,117800000.0
2009-09-24 08:14:00,1.5816,1.58185,1.58145,1.5817,77800000.0
2009-09-24 08:15:00,1.5817,1.5817,1.58115,1.5813,84300000.0
2009-09-24 08:16:00,1.5812,1.58135,1.5812,1.58125,33000000.0
2009-09-24 08:17:00,1.58125,1.58135,1.58085,1.5811,158500000.0
2009-09-24 08:18:00,1.5811,1.5813,1.581,1.5811,112100000.0
2009-09-24 08:19:00,1.5811,1.58145,1.58085,1.58135,102100000.0
2009-09-24 08:20:00,1.58135,1.58145,1.5812,1.5813,73700000.0
2009-09-24 08:21:00,1.58125,1.58165,1.58125,1.58145,102200000.0
2009-09-24 08:22:00,1.5815,1.5822,1.58135,1.58195,117500000.0
2009-09-24 08:23:00,1.58195,1.58195,1.58155,1.5817,44100000.0
2009-09-24 08:24:00,1.5817,1.58195,1.5817,1.5818,104300000.0
2009-09-24 08:25:00,1.58185,1.5822,1.5817,1.582,255400000.0
2009-09-24 08:26:00,1.582,1.5829,1.58195,1.5827,225300000.0
2009-09-24 08:27:00,1.5827,1.583,1.58245,1.5825,222700000.0
2009-09-24 08:28:00,1.58255,1.58255,1.58235,1.5825,248100000.0
2009-09-24 08:29:00,1.5825,1.5827,1.5821,1.58265,290600000.0
2009-09-24 08:30:00,1.58265,1.58345,1.58265,1.58305,278100000.0
2009-09-24 08:31:00,1.583,1.58315,1.58235,1.5827,218600000.0
2009-09-24 08:32:00,1.5827,1.5828,1.58215,1.58215,107300000.0
2009-09-24 08:33:00,1.58235,1.5825,1.5822,1.5823,85300000.0
2009-09-24 08:34:00,1.5823,1.58315,1.5823,1.5831,150200000.0
2009-09-24 08:35:00,1.58305,1.58335,1.58305,1.58315,68800000.0
2009-09-24 08:36:00,1.58305,1.5831,1.58275,1.58275,151500000.0
2009-09-24 08:37:00,1.58275,1.58275,1.5827,1.5827,9200000.0
2009-09-24 08:38:00,1.5827,1.5827,1.5823,1.58245,214300000.0
2009-09-24 08:39:00,1.58245,1.58245,1.58175,1.5818,169900000.0
2009-09-24 08:40:00,1.5818,1.5823,1.58175,1.5821,121600000.0
2009-09-24 08:41:00,1.58215,1.58215,1.582,1.5821,81200000.0
2009-09-24 08:42:00,1.5821,1.5822,1.582,1.5822,46000000.0
2009-09-24 08:43:00,1.58225,1.58285,1.5822,1.58285,217700000.0
2009-09-24 08:44:00,1.5828,1.5829,1.58225,1.58275,189100000.0
2009-09-24 08:45:00,1.58275,1.58295,1.5824,1.58285,209600000.0
2009-09-24 08:46:00,1.58285,1.583,1.58255,1.58255,207400000.0
2009-09-24 08:47:00,1.5826,1.5828,1.5824,1.5826,311900000.0
2009-09-24 08:48:00,1.5826,1.58275,1.5822,1.5824,125400000.0
2009-09-24 08:49:00,1.58255,1.58345,1.5824,1.5832,243100000.0
2009-09-24 08:50:00,1.5833,1.5833,1.583,1.5832,278100000.0
2009-09-24 08:51:00,1.58325,1.58325,1.5829,1.5831,114000000.0
2009-09-24 08:52:00,1.5831,1.58345,1.583,1.5833,190700000.0
2009-09-24 08:53:00,1.5833,1.58365,1.58325,1.58355,154300000.0
2009-09-24 08:54:00,1.58355,1.5837,1.58315,1.58345,127900000.0
2009-09-24 08:55:00,1.5836,1.5837,1.58275,1.5837,250100000.0
2009-09-24 08:56:00,1.58375,1.584,1.5834,1.5838,152100000.0
2009-09-24 08:57:00,1.58375,1.5838,1.58355,1.5837,200300000.0
2009-09-24 08:58:00,1.5837,1.58395,1.58355,1.58385,266600000.0
2009-09-24 08:59:00,1.58385,1.58395,1.5835,1.5838,320200000.0
2009-09-24 09:00:00,1.5838,1.58395,1.5833,1.5834,348000000.0
2009-09-24 09:01:00,1.5834,1.5844,1.5833,1.5844,219000000.0
2009-09-24 09:02:00,1.58445,1.5849,1.584,1.58425,495000001.0
2009-09-24 09:03:00,1.58435,1.5847,1.5842,1.5844,336200000.0
2009-09-24 09:04:00,1.5844,1.58485,1.5844,1.58465,245600000.0
2009-09-24 09:05:00,1.58465,1.5855,1.58455,1.58525,197500000.0
2009-09-24 09:06:00,1.5853,1.5853,1.5847,1.5849,227300000.0
2009-09-24 09:07:00,1.5848,1.5849,1.5844,1.5845,206700000.0
2009-09-24 09:08:00,1.5845,1.5845,1.58435,1.5844,72900000.0
2009-09-24 09:09:00,1.5844,1.5846,1.58415,1.58455,449100000.0
2009-09-24 09:10:00,1.5846,1.5849,1.58455,1.5849,179900000.0
2009-09-24 09:11:00,1.58495,1.5851,1.5848,1.585,255400000.0
2009-09-24 09:12:00,1.585,1.58525,1.5849,1.58515,194100000.0
2009-09-24 09:13:00,1.58515,1.58515,1.58455,1.5848,220200000.0
2009-09-24 09:14:00,1.5849,1.58495,1.5846,1.58485,323800000.0
2009-09-24 09:15:00,1.5847,1.58515,1.58465,1.5848,283700000.0
2009-09-24 09:16:00,1.5848,1.5853,1.5846,1.58515,312700000.0
2009-09-24 09:17:00,1.5852,1.5856,1.5851,1.5852,243500000.0
2009-09-24 09:18:00,1.5852,1.5853,1.58485,1.585,112300000.0
2009-09-24 09:19:00,1.58505,1.58525,1.5848,1.58525,287700000.0
2009-09-24 09:20:00,1.5852,1.5855,1.585,1.5853,150500000.0
2009-09-24 09:21:00,1.5853,1.58545,1.5852,1.58525,186000000.0
2009-09-24 09:22:00,1.5852,1.5852,1.58465,1.585,239600000.0
2009-09-24 09:23:00,1.58495,1.58525,1.58495,1.58515,134200000.0
2009-09-24 09:24:00,1.5853,1.5853,1.5847,1.5848,205800000.0
2009-09-24 09:25:00,1.5848,1.5851,1.5847,1.585,93000000.0
2009-09-24 09:26:00,1.585,1.58525,1.5849,1.58505,163700000.0
2009-09-24 09:27:00,1.58505,1.58515,1.58485,1.58505,115800000.0
2009-09-24 09:28:00,1.585,1.58525,1.58485,1.585,105400000.0
2009-09-24 09:29:00,1.5851,1.5851,1.5848,1.58495,192200000.0
2009-09-24 09:30:00,1.58495,1.58575,1.58475,1.5852,309200000.0
2009-09-24 09:31:00,1.5852,1.5857,1.5852,1.5856,104800000.0
2009-09-24 09:32:00,1.5855,1.5859,1.58545,1.58565,172800000.0
2009-09-24 09:33:00,1.5858,1.58585,1.5856,1.58575,141300000.0
2009-09-24 09:34:00,1.58575,1.586,1.5856,1.5857,109000000.0
2009-09-24 09:35:00,1.5857,1.5859,1.5856,1.5858,195900000.0
2009-09-24 09:36:00,1.58575,1.5861,1.5857,1.58585,317300000.0
2009-09-24 09:37:00,1.5858,1.5859,1.5856,1.5859,150500000.0
2009-09-24 09:38:00,1.58595,1.58615,1.58565,1.586,159300000.0
2009-09-24 09:39:00,1.586,1.58635,1.58595,1.5862,173600000.0
2009-09-24 09:40:00,1.58625,1.5863,1.58585,1.58605,94500000.0
2009-09-24 09:41:00,1.58595,1.58595,1.5854,1.5858,168800000.0
2009-09-24 09:42:00,1.5859,1.58605,1.58555,1.5859,174600000.0
2009-09-24 09:43:00,1.58585,1.5861,1.58555,1.58585,210000000.0
2009-09-24 09:44:00,1.5858,1.58605,1.58575,1.586,129000000.0
2009-09-24 09:45:00,1.586,1.5866,1.5858,1.5864,202900000.0
2009-09-24 09:46:00,1.5864,1.5865,1.58615,1.58625,102900000.0
2009-09-24 09:47:00,1.58635,1.58665,1.5863,1.58635,137600000.0
2009-09-24 09:48:00,1.5864,1.5864,1.58615,1.58625,110400000.0
2009-09-24 09:49:00,1.58615,1.5865,1.5861,1.58635,264200000.0
2009-09-24 09:50:00,1.5863,1.5866,1.5863,1.58655,335900000.0
2009-09-24 09:51:00,1.58655,1.58665,1.5861,1.5862,306900000.0
2009-09-24 09:52:00,1.58615,1.58635,1.586,1.5863,211700000.0
2009-09-24 09:53:00,1.5863,1.5867,1.58625,1.5866,316100000.0
2009-09-24 09:54:00,1.5866,1.58705,1.58655,1.5869,303200000.0
2009-09-24 09:55:00,1.58695,1.58715,1.58675,1.58685,220500000.0
2009-09-24 09:56:00,1.58675,1.58695,1.5865,1.5866,227300000.0
2009-09-24 09:57:00,1.58665,1.5868,1.58655,1.58665,103000000.0
2009-09-24 09:58:00,1.58665,1.58685,1.58655,1.58675,180800000.0
2009-09-24 09:59:00,1.58675,1.5877,1.58675,1.58745,360400000.0
2009-09-24 10:00:00,1.5875,1.58755,1.58615,1.5866,354300000.0
2009-09-24 10:01:00,1.5866,1.5866,1.58595,1.586,415400000.0
2009-09-24 10:02:00,1.586,1.5865,1.58595,1.5865,275500000.0
2009-09-24 10:03:00,1.5864,1.58655,1.5861,1.5864,194200000.0
2009-09-24 10:04:00,1.5863,1.5867,1.58625,1.5867,160500000.0
2009-09-24 10:05:00,1.5867,1.5872,1.58665,1.587,168400000.0
2009-09-24 10:06:00,1.587,1.587,1.5866,1.58665,219800000.0
2009-09-24 10:07:00,1.58665,1.58665,1.58625,1.58635,193600000.0
2009-09-24 10:08:00,1.58635,1.5864,1.58565,1.58605,329000000.0
2009-09-24 10:09:00,1.58605,1.5861,1.5855,1.58585,343800000.0
2009-09-24 10:10:00,1.58595,1.58615,1.5858,1.5859,115000000.0
2009-09-24 10:11:00,1.5859,1.5862,1.5859,1.58605,136900000.0
2009-09-24 10:12:00,1.5861,1.5863,1.58565,1.58595,130100000.0
2009-09-24 10:13:00,1.5858,1.58615,1.5857,1.58605,111300000.0
2009-09-24 10:14:00,1.5861,1.58615,1.5857,1.5859,229800000.0
2009-09-24 10:15:00,1.58585,1.5862,1.5858,1.58595,316000000.0
2009-09-24 10:16:00,1.58595,1.58635,1.5858,1.5858,222000000.0
2009-09-24 10:17:00,1.5857,1.58605,1.5855,1.58605,180200000.0
2009-09-24 10:18:00,1.58605,1.58605,1.58535,1.5858,158200000.0
2009-09-24 10:19:00,1.5858,1.5861,1.5849,1.585,164500000.0
2009-09-24 10:20:00,1.5851,1.58565,1.58505,1.58565,218200000.0
2009-09-24 10:21:00,1.58565,1.58645,1.58565,1.58635,264500000.0
2009-09-24 10:22:00,1.5864,1.5869,1.58625,1.5869,141500000.0
2009-09-24 10:23:00,1.587,1.58765,1.587,1.58765,131300000.0
2009-09-24 10:24:00,1.58775,1.58775,1.58695,1.5875,178200000.0
2009-09-24 10:25:00,1.5875,1.5877,1.58705,1.58715,353000000.0
2009-09-24 10:26:00,1.58715,1.58745,1.58685,1.5869,304900000.0
2009-09-24 10:27:00,1.5869,1.5872,1.5868,1.58715,194000000.0
2009-09-24 10:28:00,1.5872,1.5873,1.5865,1.58675,193700000.0
2009-09-24 10:29:00,1.58675,1.58695,1.5865,1.5869,195700000.0
2009-09-24 10:30:00,1.58695,1.58705,1.5862,1.58645,171100000.0
2009-09-24 10:31:00,1.5865,1.58665,1.5864,1.58645,131300000.0
2009-09-24 10:32:00,1.5864,1.5866,1.5862,1.5864,250600000.0
2009-09-24 10:33:00,1.5864,1.5871,1.58635,1.58665,165200000.0
2009-09-24 10:34:00,1.5867,1.5867,1.58625,1.5864,208000000.0
2009-09-24 10:35:00,1.5864,1.5864,1.58605,1.58605,118200000.0
2009-09-24 10:36:00,1.58615,1.58625,1.586,1.58625,41700000.0
2009-09-24 10:37:00,1.58625,1.5863,1.5857,1.5858,230100000.0
2009-09-24 10:38:00,1.5858,1.586,1.5857,1.58585,316500000.0
2009-09-24 10:39:00,1.586,1.586,1.5853,1.58535,212700000.0
2009-09-24 10:40:00,1.5854,1.5856,1.58515,1.5854,83700000.0
2009-09-24 10:41:00,1.5854,1.58545,1.5849,1.58535,210600000.0
2009-09-24 10:42:00,1.5853,1.58545,1.5852,1.5854,117400000.0
2009-09-24 10:43:00,1.58535,1.58545,1.58515,1.58525,229000000.0
2009-09-24 10:44:00,1.5852,1.58585,1.5852,1.5856,137000000.0
2009-09-24 10:45:00,1.5855,1.58615,1.5855,1.586,102600000.0
2009-09-24 10:46:00,1.586,1.58635,1.586,1.58605,124700000.0
2009-09-24 10:47:00,1.5861,1.5863,1.58585,1.58615,306800000.0
2009-09-24 10:48:00,1.5862,1.58655,1.58615,1.5864,296500000.0
2009-09-24 10:49:00,1.58645,1.5865,1.5862,1.5864,112500000.0
2009-09-24 10:50:00,1.5864,1.5867,1.58635,1.5864,212000000.0
2009-09-24 10:51:00,1.5865,1.5866,1.58615,1.58625,127300000.0
2009-09-24 10:52:00,1.5862,1.5863,1.58615,1.58625,124100000.0
2009-09-24 10:53:00,1.58625,1.58635,1.58615,1.5863,167400000.0
2009-09-24 10:54:00,1.58625,1.5863,1.58605,1.58625,211700000.0
2009-09-24 10:55:00,1.58625,1.5864,1.58615,1.58625,224400000.0
2009-09-24 10:56:00,1.58625,1.58635,1.58605,1.58625,161900000.0
2009-09-24 10:57:00,1.58625,1.5865,1.58625,1.5865,248100000.0
2009-09-24 10:58:00,1.58645,1.58665,1.58645,1.5866,48800000.0
2009-09-24 10:59:00,1.5866,1.5867,1.5864,1.5865,155300000.0
2009-09-24 11:00:00,1.5865,1.5872,1.58645,1.5872,237700000.0
2009-09-24 11:01:00,1.5871,1.5872,1.5869,1.58705,219500000.0
2009-09-24 11:02:00,1.587,1.5871,1.58685,1.587,318700000.0
2009-09-24 11:03:00,1.587,1.5871,1.5865,1.5865,153400000.0
2009-09-24 11:04:00,1.58655,1.58665,1.5864,1.5866,356600000.0
2009-09-24 11:05:00,1.5866,1.58675,1.5865,1.58675,95200000.0
2009-09-24 11:06:00,1.5867,1.5867,1.58625,1.58625,280400000.0
2009-09-24 11:07:00,1.58625,1.58625,1.586,1.58605,256500000.0
2009-09-24 11:08:00,1.586,1.58605,1.5859,1.586,248700000.0
2009-09-24 11:09:00,1.586,1.58605,1.58585,1.5859,313300000.0
2009-09-24 11:10:00,1.5859,1.58605,1.5858,1.5858,286200000.0
2009-09-24 11:11:00,1.5858,1.5858,1.58565,1.58565,239200000.0
2009-09-24 11:12:00,1.58565,1.5858,1.58525,1.5853,228100000.0
2009-09-24 11:13:00,1.5854,1.5855,1.5852,1.5853,156900000.0
2009-09-24 11:14:00,1.58535,1.5855,1.58525,1.5854,62000000.0
2009-09-24 11:15:00,1.58545,1.58555,1.5854,1.58555,118500000.0
2009-09-24 11:16:00,1.5855,1.5855,1.5853,1.5854,103200000.0
2009-09-24 11:17:00,1.5854,1.58555,1.5854,1.58555,76800000.0
2009-09-24 11:18:00,1.5855,1.5858,1.58535,1.58555,166800000.0
2009-09-24 11:19:00,1.5855,1.5857,1.58545,1.5856,248200000.0
2009-09-24 11:20:00,1.5855,1.5859,1.5854,1.5858,222200000.0
2009-09-24 11:21:00,1.5858,1.5862,1.5857,1.5861,132300000.0
2009-09-24 11:22:00,1.5861,1.5873,1.58595,1.5872,332900000.0
2009-09-24 11:23:00,1.5872,1.58795,1.58685,1.5876,189500000.0
2009-09-24 11:24:00,1.58765,1.58795,1.58705,1.58795,215000000.0
2009-09-24 11:25:00,1.5879,1.58815,1.5875,1.5876,219500000.0
2009-09-24 11:26:00,1.5876,1.58765,1.5869,1.5872,184900000.0
2009-09-24 11:27:00,1.58715,1.58765,1.58715,1.5875,148700000.0
2009-09-24 11:28:00,1.5875,1.58775,1.5873,1.5873,191100000.0
2009-09-24 11:29:00,1.5873,1.5875,1.5869,1.5869,192800000.0
2009-09-24 11:30:00,1.58685,1.5873,1.58665,1.58705,241000000.0
2009-09-24 11:31:00,1.58715,1.58725,1.58675,1.58695,179500000.0
2009-09-24 11:32:00,1.5869,1.58695,1.58655,1.58675,64100000.0
2009-09-24 11:33:00,1.58675,1.58675,1.58605,1.58635,299400000.0
2009-09-24 11:34:00,1.58635,1.58675,1.5863,1.5863,213100000.0
2009-09-24 11:35:00,1.5863,1.58695,1.5861,1.5863,236700000.0
2009-09-24 11:36:00,1.5863,1.5867,1.58615,1.58665,234800000.0
2009-09-24 11:37:00,1.58655,1.5866,1.5859,1.5863,253900000.0
2009-09-24 11:38:00,1.58635,1.5866,1.58625,1.5865,73400000.0
2009-09-24 11:39:00,1.5865,1.5871,1.5863,1.58665,267500000.0
2009-09-24 11:40:00,1.58665,1.5869,1.58645,1.58685,201800000.0
2009-09-24 11:41:00,1.58685,1.58685,1.5866,1.58665,102800000.0
2009-09-24 11:42:00,1.58665,1.58675,1.58655,1.58675,95700000.0
2009-09-24 11:43:00,1.58665,1.58705,1.5866,1.58665,162800000.0
2009-09-24 11:44:00,1.5867,1.58675,1.5864,1.58655,258700000.0
2009-09-24 11:45:00,1.58655,1.5867,1.58635,1.5867,65000000.0
2009-09-24 11:46:00,1.58665,1.5868,1.5865,1.5868,78400000.0
2009-09-24 11:47:00,1.5868,1.58695,1.5866,1.58685,65600000.0
2009-09-24 11:48:00,1.58685,1.58685,1.58635,1.5864,129600000.0
2009-09-24 11:49:00,1.58645,1.5869,1.58635,1.58685,91200000.0
2009-09-24 11:50:00,1.58685,1.587,1.58665,1.58675,87400000.0
2009-09-24 11:51:00,1.5868,1.587,1.5866,1.5869,66400000.0
2009-09-24 11:52:00,1.58705,1.58745,1.58695,1.58695,197700000.0
2009-09-24 11:53:00,1.5869,1.5872,1.5865,1.5866,168000000.0
2009-09-24 11:54:00,1.5866,1.58695,1.5864,1.5868,367900000.0
2009-09-24 11:55:00,1.5868,1.58705,1.5865,1.58665,315300000.0
2009-09-24 11:56:00,1.58665,1.5874,1.58665,1.58735,162100000.0
2009-09-24 11:57:00,1.58735,1.5877,1.58735,1.58735,315900000.0
2009-09-24 11:58:00,1.58735,1.5876,1.5873,1.58745,160300000.0
2009-09-24 11:59:00,1.58765,1.58815,1.5875,1.5881,272800000.0
2009-09-24 12:00:00,1.5881,1.5882,1.5878,1.5879,182000000.0
2009-09-24 12:01:00,1.5879,1.5881,1.5875,1.5879,173200000.0
2009-09-24 12:02:00,1.5879,1.588,1.58765,1.58765,200400000.0
2009-09-24 12:03:00,1.58765,1.5883,1.58765,1.5882,255800000.0
2009-09-24 12:04:00,1.5882,1.5883,1.58785,1.5882,112100000.0
2009-09-24 12:05:00,1.5882,1.5882,1.5872,1.58725,267000000.0
2009-09-24 12:06:00,1.5872,1.5874,1.58675,1.5868,249500000.0
2009-09-24 12:07:00,1.5868,1.58685,1.58655,1.5867,150500000.0
2009-09-24 12:08:00,1.5867,1.58705,1.58645,1.587,196800000.0
2009-09-24 12:09:00,1.58695,1.5873,1.58645,1.5873,82000000.0
2009-09-24 12:10:00,1.5873,1.5881,1.5873,1.5879,57600000.0
2009-09-24 12:11:00,1.588,1.5881,1.58735,1.588,108000000.0
2009-09-24 12:12:00,1.58805,1.58805,1.58735,1.58735,49600000.0
2009-09-24 12:13:00,1.58735,1.5874,1.5871,1.5871,36800000.0
2009-09-24 12:14:00,1.58715,1.58715,1.5868,1.587,69900000.0
2009-09-24 12:15:00,1.58695,1.5873,1.58685,1.58705,134200000.0
2009-09-24 12:16:00,1.58705,1.58705,1.5868,1.58695,70400000.0
2009-09-24 12:17:00,1.587,1.58705,1.5866,1.5866,188100000.0
2009-09-24 12:18:00,1.58655,1.58695,1.58655,1.5867,123600000.0
2009-09-24 12:19:00,1.58685,1.5875,1.5865,1.58715,168600000.0
2009-09-24 12:20:00,1.5872,1.58735,1.58665,1.58725,105000000.0
2009-09-24 12:21:00,1.58725,1.5875,1.58685,1.5875,172400000.0
2009-09-24 12:22:00,1.58745,1.58745,1.58715,1.58735,123400000.0
2009-09-24 12:23:00,1.58735,1.5875,1.5871,1.58725,139800000.0
2009-09-24 12:24:00,1.58725,1.5876,1.5872,1.58725,97300000.0
2009-09-24 12:25:00,1.5873,1.5873,1.58695,1.58715,122300000.0
2009-09-24 12:26:00,1.58715,1.5873,1.58715,1.5873,163400000.0
2009-09-24 12:27:00,1.58735,1.58745,1.58735,1.58745,30700000.0
2009-09-24 12:28:00,1.5873,1.5876,1.58715,1.58745,124000000.0
2009-09-24 12:29:00,1.58745,1.58765,1.5872,1.5873,238600000.0
2009-09-24 12:30:00,1.5873,1.58755,1.58715,1.5873,200200000.0
2009-09-24 12:31:00,1.5873,1.5875,1.5872,1.58735,161300000.0
2009-09-24 12:32:00,1.58745,1.5875,1.5872,1.5874,68100000.0
2009-09-24 12:33:00,1.5875,1.5876,1.58715,1.58715,278000000.0
2009-09-24 12:34:00,1.5872,1.58735,1.5871,1.5872,258600000.0
2009-09-24 12:35:00,1.58715,1.5873,1.58715,1.5873,92900000.0
2009-09-24 12:36:00,1.5874,1.58745,1.58725,1.5873,226800000.0
2009-09-24 12:37:00,1.5873,1.58755,1.5873,1.5875,212900000.0
2009-09-24 12:38:00,1.5875,1.5875,1.5871,1.5871,169500000.0
2009-09-24 12:39:00,1.5871,1.5872,1.5871,1.5871,54400000.0
2009-09-24 12:40:00,1.5871,1.58725,1.58705,1.58725,47500000.0
2009-09-24 12:41:00,1.5872,1.58745,1.58715,1.58725,125000000.0
2009-09-24 12:42:00,1.58715,1.58745,1.58715,1.58735,78200000.0
2009-09-24 12:43:00,1.58735,1.58745,1.58705,1.58715,121900000.0
2009-09-24 12:44:00,1.58725,1.5874,1.58715,1.58725,86500000.0
2009-09-24 12:45:00,1.5874,1.5875,1.58685,1.587,256000000.0
2009-09-24 12:46:00,1.587,1.5872,1.587,1.587,86400000.0
2009-09-24 12:47:00,1.587,1.58725,1.5869,1.58725,96200000.0
2009-09-24 12:48:00,1.58725,1.5875,1.58705,1.58715,80700000.0
2009-09-24 12:49:00,1.5872,1.5872,1.58695,1.5871,100200000.0
2009-09-24 12:50:00,1.58725,1.5875,1.58725,1.5873,77200000.0
2009-09-24 12:51:00,1.5872,1.5872,1.5869,1.587,111300000.0
2009-09-24 12:52:00,1.58695,1.5872,1.58695,1.5872,75500000.0
2009-09-24 12:53:00,1.5872,1.58735,1.5871,1.58725,156400000.0
2009-09-24 12:54:00,1.58725,1.58755,1.58715,1.5875,102500000.0
2009-09-24 12:55:00,1.58755,1.58795,1.58755,1.5878,129200000.0
2009-09-24 12:56:00,1.58785,1.58795,1.5875,1.5879,235200000.0
2009-09-24 12:57:00,1.58785,1.5887,1.58785,1.58855,250200000.0
2009-09-24 12:58:00,1.58855,1.5886,1.5881,1.58835,251800000.0
2009-09-24 12:59:00,1.5884,1.58855,1.58805,1.58805,203700000.0
2009-09-24 13:00:00,1.58805,1.58835,1.5879,1.58795,309400000.0
2009-09-24 13:01:00,1.588,1.58855,1.588,1.58845,118000000.0
2009-09-24 13:02:00,1.58845,1.5886,1.5881,1.5882,226700000.0
2009-09-24 13:03:00,1.58815,1.5882,1.58805,1.58815,183800000.0
2009-09-24 13:04:00,1.58815,1.58835,1.58765,1.5877,208200000.0
2009-09-24 13:05:00,1.5877,1.58785,1.58765,1.58765,83800000.0
2009-09-24 13:06:00,1.58755,1.58765,1.58735,1.58735,44900000.0
2009-09-24 13:07:00,1.58745,1.58755,1.58735,1.5875,66800000.0
2009-09-24 13:08:00,1.5875,1.58775,1.58745,1.58765,92600000.0
2009-09-24 13:09:00,1.5876,1.58785,1.5876,1.58785,58800000.0
2009-09-24 13:10:00,1.58785,1.58785,1.58705,1.5871,179800000.0
2009-09-24 13:11:00,1.58705,1.58715,1.58695,1.5871,102900000.0
2009-09-24 13:12:00,1.58705,1.5871,1.58685,1.58705,46700000.0
2009-09-24 13:13:00,1.587,1.5871,1.5869,1.58705,52600000.0
2009-09-24 13:14:00,1.587,1.58705,1.58645,1.58655,163500000.0
2009-09-24 13:15:00,1.58655,1.58685,1.5865,1.58685,112800000.0
2009-09-24 13:16:00,1.58695,1.5872,1.5868,1.5868,179400000.0
2009-09-24 13:17:00,1.5868,1.5868,1.58625,1.58635,221200000.0
2009-09-24 13:18:00,1.5864,1.58645,1.5862,1.58635,108700000.0
2009-09-24 13:19:00,1.5863,1.5864,1.58615,1.5863,182900000.0
2009-09-24 13:20:00,1.5863,1.58645,1.5859,1.58595,226700000.0
2009-09-24 13:21:00,1.58595,1.586,1.5857,1.58575,195400000.0
2009-09-24 13:22:00,1.5858,1.58585,1.5855,1.5855,169300000.0
2009-09-24 13:23:00,1.58545,1.58575,1.5853,1.5854,340800000.0
2009-09-24 13:24:00,1.5854,1.58595,1.58525,1.5856,381800000.0
2009-09-24 13:25:00,1.5856,1.5863,1.5856,1.5861,221000000.0
2009-09-24 13:26:00,1.5861,1.58615,1.5859,1.58595,103900000.0
2009-09-24 13:27:00,1.5858,1.5859,1.5858,1.58585,195200000.0
2009-09-24 13:28:00,1.58585,1.58625,1.58585,1.5861,90000000.0
2009-09-24 13:29:00,1.5862,1.5862,1.58595,1.5861,192900000.0
2009-09-24 13:30:00,1.5861,1.5861,1.58535,1.58535,161500000.0
2009-09-24 13:31:00,1.58525,1.5853,1.5847,1.58505,330700000.0
2009-09-24 13:32:00,1.5851,1.5859,1.585,1.5857,281200000.0
2009-09-24 13:33:00,1.5858,1.58585,1.5856,1.5857,196300000.0
2009-09-24 13:34:00,1.5857,1.5859,1.58555,1.58565,259200000.0
2009-09-24 13:35:00,1.58565,1.5865,1.58555,1.5862,212600000.0
2009-09-24 13:36:00,1.5862,1.5865,1.5861,1.5863,387200000.0
2009-09-24 13:37:00,1.58625,1.5864,1.5862,1.5862,192500000.0
2009-09-24 13:38:00,1.5862,1.58635,1.58615,1.5863,208600000.0
2009-09-24 13:39:00,1.5863,1.5863,1.58605,1.58615,158800000.0
2009-09-24 13:40:00,1.58615,1.58615,1.5859,1.586,217700000.0
2009-09-24 13:41:00,1.586,1.5861,1.5859,1.5861,191200000.0
2009-09-24 13:42:00,1.5861,1.58615,1.5859,1.58595,433100000.0
2009-09-24 13:43:00,1.58595,1.5861,1.5859,1.58595,417600000.0
2009-09-24 13:44:00,1.58595,1.58605,1.5857,1.58585,365400000.0
2009-09-24 13:45:00,1.58585,1.58605,1.5858,1.58585,162600000.0
2009-09-24 13:46:00,1.58585,1.58605,1.5857,1.58585,265800000.0
2009-09-24 13:47:00,1.58575,1.5859,1.5853,1.5853,263500000.0
2009-09-24 13:48:00,1.58525,1.5864,1.58525,1.58595,399300000.0
2009-09-24 13:49:00,1.58605,1.5864,1.5859,1.5864,264400000.0
2009-09-24 13:50:00,1.5863,1.5864,1.58595,1.58615,216900000.0
2009-09-24 13:51:00,1.5861,1.58655,1.5861,1.58645,181800000.0
2009-09-24 13:52:00,1.58635,1.5866,1.5863,1.5865,168800000.0
2009-09-24 13:53:00,1.5866,1.58665,1.5865,1.5866,72000000.0
2009-09-24 13:54:00,1.58655,1.5874,1.58655,1.58725,180900000.0
2009-09-24 13:55:00,1.58735,1.58745,1.58715,1.5872,292500000.0
2009-09-24 13:56:00,1.5872,1.5872,1.58695,1.58695,277600000.0
2009-09-24 13:57:00,1.58695,1.58725,1.5869,1.58705,171100000.0
2009-09-24 13:58:00,1.587,1.5871,1.5867,1.5869,294000000.0
2009-09-24 13:59:00,1.5869,1.5871,1.58675,1.58705,406600000.0
2009-09-24 14:00:00,1.58705,1.5871,1.58625,1.5863,433000000.0
2009-09-24 14:01:00,1.5863,1.58665,1.58565,1.5861,245000000.0
2009-09-24 14:02:00,1.5861,1.5861,1.58515,1.58515,433300000.0
2009-09-24 14:03:00,1.5852,1.5854,1.5845,1.58475,306400000.0
2009-09-24 14:04:00,1.58475,1.58485,1.5839,1.58455,132200000.0
2009-09-24 14:05:00,1.58455,1.5852,1.5843,1.5849,401400000.0
2009-09-24 14:06:00,1.58485,1.5851,1.58445,1.5849,399100000.0
2009-09-24 14:07:00,1.58485,1.58485,1.58455,1.5848,248400000.0
2009-09-24 14:08:00,1.58475,1.5851,1.5847,1.58505,262900000.0
2009-09-24 14:09:00,1.58505,1.58505,1.5846,1.58495,293200000.0
2009-09-24 14:10:00,1.58495,1.585,1.5846,1.58465,141700000.0
2009-09-24 14:11:00,1.5846,1.58465,1.58435,1.58455,188500000.0
2009-09-24 14:12:00,1.58455,1.58465,1.5845,1.5845,249900000.0
2009-09-24 14:13:00,1.5845,1.58475,1.58435,1.58435,334400000.0
2009-09-24 14:14:00,1.58435,1.58485,1.58395,1.58415,340800000.0
2009-09-24 14:15:00,1.58405,1.5845,1.58395,1.58445,384700000.0
2009-09-24 14:16:00,1.58445,1.5851,1.58445,1.5851,307200000.0
2009-09-24 14:17:00,1.58515,1.5852,1.58425,1.5846,191000000.0
2009-09-24 14:18:00,1.5846,1.58475,1.58455,1.58475,98200000.0
2009-09-24 14:19:00,1.5844,1.5845,1.58325,1.5834,292400000.0
2009-09-24 14:20:00,1.5835,1.5837,1.58295,1.58345,391400000.0
2009-09-24 14:21:00,1.5835,1.58375,1.5831,1.5837,341400000.0
2009-09-24 14:22:00,1.5837,1.5844,1.5837,1.58425,241900000.0
2009-09-24 14:23:00,1.58425,1.58445,1.58415,1.5843,248000000.0
2009-09-24 14:24:00,1.5843,1.5846,1.5842,1.5846,268200000.0
2009-09-24 14:25:00,1.58455,1.58455,1.58405,1.58405,210700000.0
2009-09-24 14:26:00,1.58405,1.58425,1.584,1.58405,174300000.0
2009-09-24 14:27:00,1.58405,1.5847,1.58385,1.5847,189600000.0
2009-09-24 14:28:00,1.5847,1.5851,1.5844,1.58485,207700000.0
2009-09-24 14:29:00,1.58485,1.58505,1.58465,1.58465,282200000.0
2009-09-24 14:30:00,1.5846,1.5854,1.58395,1.5847,345200000.0
2009-09-24 14:31:00,1.58475,1.5855,1.5844,1.5847,450900000.0
2009-09-24 14:32:00,1.58465,1.5847,1.58435,1.5844,296000000.0
2009-09-24 14:33:00,1.58445,1.5851,1.58435,1.58495,346500000.0
2009-09-24 14:34:00,1.5849,1.58515,1.58445,1.58485,346200000.0
2009-09-24 14:35:00,1.58485,1.58495,1.5844,1.58455,220400000.0
2009-09-24 14:36:00,1.58455,1.5848,1.5844,1.58445,252600000.0
2009-09-24 14:37:00,1.5844,1.58485,1.5842,1.5847,139500000.0
2009-09-24 14:38:00,1.58475,1.5848,1.5846,1.5847,112800000.0
2009-09-24 14:39:00,1.5847,1.5849,1.58465,1.58475,263800000.0
2009-09-24 14:40:00,1.5848,1.5849,1.5845,1.58475,179900000.0
2009-09-24 14:41:00,1.58475,1.58495,1.58475,1.58495,142300000.0
2009-09-24 14:42:00,1.5849,1.5851,1.58465,1.5848,312000000.0
2009-09-24 14:43:00,1.5849,1.5851,1.5846,1.58495,222900000.0
2009-09-24 14:44:00,1.58495,1.58505,1.5847,1.58495,492900000.0
2009-09-24 14:45:00,1.58495,1.58505,1.58485,1.585,261500000.0
2009-09-24 14:46:00,1.58495,1.58525,1.58485,1.58515,345600000.0
2009-09-24 14:47:00,1.58515,1.58515,1.58495,1.585,369000000.0
2009-09-24 14:48:00,1.58505,1.58505,1.5849,1.585,156400000.0
2009-09-24 14:49:00,1.58515,1.58525,1.58495,1.58515,64400000.0
2009-09-24 14:50:00,1.5851,1.5855,1.5846,1.58465,137200000.0
2009-09-24 14:51:00,1.58465,1.5852,1.58425,1.58445,200900000.0
2009-09-24 14:52:00,1.58445,1.5849,1.58445,1.58485,143600000.0
2009-09-24 14:53:00,1.58495,1.5855,1.5849,1.5851,135100000.0
2009-09-24 14:54:00,1.5851,1.58545,1.58485,1.5851,217200000.0
2009-09-24 14:55:00,1.5851,1.5852,1.585,1.5851,72600000.0
2009-09-24 14:56:00,1.5851,1.5858,1.5851,1.5858,136800000.0
2009-09-24 14:57:00,1.5857,1.5864,1.5855,1.58625,113200000.0
2009-09-24 14:58:00,1.58625,1.5866,1.5854,1.5854,92600000.0
2009-09-24 14:59:00,1.58545,1.5856,1.58525,1.58555,88200000.0
2009-09-24 15:00:00,1.5855,1.58585,1.5852,1.58585,99700000.0
2009-09-24 15:01:00,1.5859,1.5861,1.5855,1.58555,53900000.0
2009-09-24 15:02:00,1.58565,1.5861,1.58555,1.5861,72900000.0
2009-09-24 15:03:00,1.5861,1.58635,1.5857,1.586,81800000.0
2009-09-24 15:04:00,1.586,1.586,1.58515,1.5852,327200000.0
2009-09-24 15:05:00,1.5852,1.58585,1.5852,1.5856,349400000.0
2009-09-24 15:06:00,1.5857,1.58585,1.5855,1.5857,216300000.0
2009-09-24 15:07:00,1.5857,1.58575,1.5854,1.58565,293200000.0
2009-09-24 15:08:00,1.5856,1.58575,1.58545,1.5857,148600000.0
2009-09-24 15:09:00,1.58565,1.58605,1.58565,1.5858,303700000.0
2009-09-24 15:10:00,1.5858,1.58595,1.5856,1.58565,220000000.0
2009-09-24 15:11:00,1.5858,1.586,1.58555,1.58585,230900000.0
2009-09-24 15:12:00,1.5858,1.58595,1.58565,1.5857,175700000.0
2009-09-24 15:13:00,1.5857,1.5858,1.58535,1.58575,350000000.0
2009-09-24 15:14:00,1.58585,1.58595,1.58555,1.5859,202500000.0
2009-09-24 15:15:00,1.5858,1.5863,1.5854,1.58555,298100000.0
2009-09-24 15:16:00,1.58555,1.58605,1.58545,1.58585,229900000.0
2009-09-24 15:17:00,1.58585,1.5861,1.5858,1.58605,138600000.0
2009-09-24 15:18:00,1.58595,1.5861,1.5857,1.58575,239900000.0
2009-09-24 15:19:00,1.58575,1.58575,1.5853,1.58565,373000000.0
2009-09-24 15:20:00,1.58565,1.5858,1.5855,1.58565,127300000.0
2009-09-24 15:21:00,1.58555,1.586,1.58535,1.58535,295400000.0
2009-09-24 15:22:00,1.5854,1.58565,1.5851,1.58565,182700000.0
2009-09-24 15:23:00,1.5856,1.5867,1.5855,1.58665,324400000.0
2009-09-24 15:24:00,1.58665,1.58705,1.5864,1.5867,419300000.0
2009-09-24 15:25:00,1.5867,1.5867,1.58605,1.58625,289900000.0
2009-09-24 15:26:00,1.58625,1.58665,1.58615,1.58655,282300000.0
2009-09-24 15:27:00,1.5866,1.5867,1.58615,1.5864,393300000.0
2009-09-24 15:28:00,1.5863,1.5864,1.58605,1.5864,446300000.0
2009-09-24 15:29:00,1.5864,1.58665,1.5861,1.5865,427500000.0
2009-09-24 15:30:00,1.58655,1.58655,1.58625,1.58625,423500000.0
2009-09-24 15:31:00,1.5863,1.58655,1.5859,1.58655,301200000.0
2009-09-24 15:32:00,1.58665,1.58665,1.5862,1.5866,235600000.0
2009-09-24 15:33:00,1.58645,1.58665,1.5862,1.58635,256900000.0
2009-09-24 15:34:00,1.58635,1.5866,1.58595,1.5866,205100000.0
2009-09-24 15:35:00,1.5866,1.5882,1.5866,1.5882,364000000.0
2009-09-24 15:36:00,1.5881,1.58915,1.588,1.5887,476200000.0
2009-09-24 15:37:00,1.5887,1.58895,1.5883,1.5886,414000000.0
2009-09-24 15:38:00,1.5886,1.58875,1.58845,1.58855,347800000.0
2009-09-24 15:39:00,1.5885,1.58915,1.58845,1.58895,534300000.0
2009-09-24 15:40:00,1.589,1.5892,1.58865,1.5889,450800000.0
2009-09-24 15:41:00,1.58895,1.5894,1.5887,1.58925,283300000.0
2009-09-24 15:42:00,1.5893,1.5896,1.58895,1.5891,355200000.0
2009-09-24 15:43:00,1.5891,1.5893,1.589,1.589,400400000.0
2009-09-24 15:44:00,1.589,1.59145,1.5889,1.59125,407400000.0
2009-09-24 15:45:00,1.5911,1.5929,1.5911,1.5925,426500000.0
2009-09-24 15:46:00,1.5925,1.5925,1.592,1.5922,553300000.0
2009-09-24 15:47:00,1.5922,1.59235,1.59165,1.5917,519600000.0
2009-09-24 15:48:00,1.5917,1.59225,1.59145,1.5915,413300000.0
2009-09-24 15:49:00,1.5915,1.59185,1.59145,1.59165,516900000.0
2009-09-24 15:50:00,1.59175,1.59195,1.5913,1.59185,407700000.0
2009-09-24 15:51:00,1.59185,1.59235,1.59175,1.59175,524400000.0
2009-09-24 15:52:00,1.5918,1.5924,1.5916,1.5924,440500000.0
2009-09-24 15:53:00,1.5924,1.5935,1.5922,1.59345,448100000.0
2009-09-24 15:54:00,1.5935,1.5941,1.5932,1.5934,598100000.0
2009-09-24 15:55:00,1.5934,1.59395,1.59275,1.5931,531900000.0
2009-09-24 15:56:00,1.5931,1.5936,1.5925,1.5927,444400000.0
2009-09-24 15:57:00,1.5927,1.593,1.59245,1.5929,466900000.0
2009-09-24 15:58:00,1.5929,1.5931,1.5926,1.59285,430700000.0
2009-09-24 15:59:00,1.59285,1.5931,1.59225,1.5923,343100000.0
2009-09-24 16:00:00,1.59225,1.59355,1.59145,1.59355,303700000.0
2009-09-24 16:01:00,1.59355,1.594,1.5932,1.5935,462500000.0
2009-09-24 16:02:00,1.5935,1.594,1.593,1.5937,413500000.0
2009-09-24 16:03:00,1.5937,1.59425,1.5936,1.59385,380100000.0
2009-09-24 16:04:00,1.59385,1.59405,1.5934,1.59365,367300000.0
2009-09-24 16:05:00,1.5937,1.59565,1.5937,1.59555,526900000.0
2009-09-24 16:06:00,1.59545,1.59615,1.5952,1.59595,525200000.0
2009-09-24 16:07:00,1.5959,1.59835,1.59585,1.59705,618400001.0
2009-09-24 16:08:00,1.5966,1.5969,1.5961,1.59685,494600000.0
2009-09-24 16:09:00,1.59685,1.597,1.5956,1.59585,581900000.0
2009-09-24 16:10:00,1.5959,1.59635,1.5956,1.59605,310500000.0
2009-09-24 16:11:00,1.59605,1.59665,1.5957,1.5966,288800000.0
2009-09-24 16:12:00,1.59665,1.59715,1.59645,1.59675,395100000.0
2009-09-24 16:13:00,1.5968,1.59705,1.59645,1.5965,389500000.0
2009-09-24 16:14:00,1.59645,1.59725,1.59645,1.59725,555500000.0
2009-09-24 16:15:00,1.5972,1.59825,1.59715,1.598,537800000.0
2009-09-24 16:16:00,1.5979,1.5981,1.5972,1.5973,368500000.0
2009-09-24 16:17:00,1.5972,1.5975,1.5962,1.5964,482000000.0
2009-09-24 16:18:00,1.5964,1.5976,1.5964,1.5976,511500000.0
2009-09-24 16:19:00,1.5976,1.5995,1.59755,1.5994,508700000.0
2009-09-24 16:20:00,1.59945,1.60155,1.5993,1.60105,415600000.0
2009-09-24 16:21:00,1.601,1.60155,1.6005,1.60105,493600001.0
2009-09-24 16:22:00,1.60095,1.60135,1.6004,1.6006,414600000.0
2009-09-24 16:23:00,1.60055,1.60135,1.60025,1.601,469700000.0
2009-09-24 16:24:00,1.60095,1.6011,1.6006,1.601,485000000.0
2009-09-24 16:25:00,1.601,1.601,1.60015,1.6005,532100000.0
2009-09-24 16:26:00,1.6005,1.60055,1.59985,1.5999,501100000.0
2009-09-24 16:27:00,1.5999,1.60055,1.59945,1.5996,533900000.0
2009-09-24 16:28:00,1.5996,1.6003,1.59935,1.60025,427800000.0
2009-09-24 16:29:00,1.60025,1.60025,1.59865,1.59875,357000000.0
2009-09-24 16:30:00,1.59865,1.5998,1.5983,1.59855,522500000.0
2009-09-24 16:31:00,1.5985,1.5991,1.5979,1.59865,608200000.0
2009-09-24 16:32:00,1.59865,1.59865,1.59815,1.5986,486300000.0
2009-09-24 16:33:00,1.59855,1.5993,1.59835,1.5991,565300000.0
2009-09-24 16:34:00,1.59905,1.5991,1.5985,1.59895,458700000.0
2009-09-24 16:35:00,1.59895,1.60075,1.59895,1.60075,414700000.0
2009-09-24 16:36:00,1.60075,1.6009,1.59975,1.6,502700000.0
2009-09-24 16:37:00,1.59995,1.59995,1.5985,1.59875,553800000.0
2009-09-24 16:38:00,1.5985,1.5988,1.59795,1.5988,463000000.0
2009-09-24 16:39:00,1.59885,1.5999,1.59875,1.5996,522500000.0
2009-09-24 16:40:00,1.5996,1.59995,1.59945,1.5995,566400000.0
2009-09-24 16:41:00,1.5995,1.59955,1.59795,1.5985,518000000.0
2009-09-24 16:42:00,1.59845,1.5987,1.59785,1.59855,347100000.0
2009-09-24 16:43:00,1.59855,1.59865,1.598,1.5981,437100000.0
2009-09-24 16:44:00,1.5982,1.5991,1.59805,1.5988,361600000.0
2009-09-24 16:45:00,1.5988,1.5997,1.5988,1.59915,356400000.0
2009-09-24 16:46:00,1.5991,1.59925,1.59875,1.59915,464200000.0
2009-09-24 16:47:00,1.59915,1.59935,1.5982,1.5984,366300000.0
2009-09-24 16:48:00,1.59845,1.5989,1.5982,1.5985,320000000.0
2009-09-24 16:49:00,1.5985,1.59865,1.59705,1.5971,387900000.0
2009-09-24 16:50:00,1.5971,1.59885,1.59705,1.59845,445700000.0
2009-09-24 16:51:00,1.59845,1.599,1.59835,1.59895,492200000.0
2009-09-24 16:52:00,1.59895,1.5996,1.5983,1.5996,608000000.0
2009-09-24 16:53:00,1.5996,1.59965,1.59865,1.59895,663700000.0
2009-09-24 16:54:00,1.59895,1.599,1.59835,1.59885,545700000.0
2009-09-24 16:55:00,1.59885,1.59885,1.59835,1.59855,503600000.0
2009-09-24 16:56:00,1.5986,1.5988,1.59785,1.5981,460300000.0
2009-09-24 16:57:00,1.59815,1.59825,1.59755,1.59765,503700000.0
2009-09-24 16:58:00,1.5977,1.59805,1.597,1.5975,508800000.0
2009-09-24 16:59:00,1.59745,1.59765,1.5963,1.5966,531900000.0
2009-09-24 17:00:00,1.5966,1.5969,1.5964,1.5965,301300000.0
2009-09-24 17:01:00,1.5965,1.5966,1.59615,1.5966,233600000.0
2009-09-24 17:02:00,1.5966,1.5967,1.59595,1.59595,382500000.0
2009-09-24 17:03:00,1.59605,1.59655,1.5956,1.5958,287500000.0
2009-09-24 17:04:00,1.5958,1.59615,1.5956,1.5959,448500000.0
2009-09-24 17:05:00,1.59585,1.59585,1.59495,1.595,416300000.0
2009-09-24 17:06:00,1.595,1.59535,1.5948,1.5953,247500000.0
2009-09-24 17:07:00,1.5953,1.59545,1.59495,1.5952,239800000.0
2009-09-24 17:08:00,1.5952,1.5957,1.59495,1.59505,300700000.0
2009-09-24 17:09:00,1.595,1.5954,1.59485,1.59525,206600000.0
2009-09-24 17:10:00,1.59525,1.59585,1.5952,1.59555,328300000.0
2009-09-24 17:11:00,1.59555,1.5958,1.59505,1.5951,296600000.0
2009-09-24 17:12:00,1.59515,1.5956,1.5949,1.59515,317100000.0
2009-09-24 17:13:00,1.59515,1.5954,1.5947,1.59505,159800000.0
2009-09-24 17:14:00,1.59505,1.5952,1.5948,1.59485,335800000.0
2009-09-24 17:15:00,1.5949,1.5953,1.5947,1.595,350000000.0
2009-09-24 17:16:00,1.595,1.5951,1.59415,1.5946,351400000.0
2009-09-24 17:17:00,1.5946,1.5946,1.59395,1.5943,275000000.0
2009-09-24 17:18:00,1.59425,1.59485,1.5942,1.59465,320100000.0
2009-09-24 17:19:00,1.5947,1.59545,1.59465,1.5954,146300000.0
2009-09-24 17:20:00,1.59535,1.5961,1.59535,1.59595,170200000.0
2009-09-24 17:21:00,1.59605,1.59605,1.59535,1.59555,101800000.0
2009-09-24 17:22:00,1.59555,1.5957,1.5952,1.59555,129600000.0
2009-09-24 17:23:00,1.59555,1.59585,1.59535,1.5955,125200000.0
2009-09-24 17:24:00,1.5955,1.5962,1.5953,1.59545,146600000.0
2009-09-24 17:25:00,1.59545,1.5959,1.59545,1.59575,166400000.0
2009-09-24 17:26:00,1.59585,1.5965,1.5957,1.5962,158400000.0
2009-09-24 17:27:00,1.59625,1.59655,1.59585,1.5965,181700000.0
2009-09-24 17:28:00,1.59635,1.5976,1.59635,1.59705,187700000.0
2009-09-24 17:29:00,1.5971,1.59725,1.59625,1.59635,284800000.0
2009-09-24 17:30:00,1.59635,1.59645,1.596,1.5961,324300000.0
2009-09-24 17:31:00,1.59605,1.5963,1.59565,1.59575,190100000.0
2009-09-24 17:32:00,1.59585,1.59595,1.5952,1.5955,256200000.0
2009-09-24 17:33:00,1.5955,1.5961,1.5953,1.5958,441000000.0
2009-09-24 17:34:00,1.59575,1.5959,1.59515,1.59545,308500000.0
2009-09-24 17:35:00,1.59545,1.5957,1.59445,1.5946,272300000.0
2009-09-24 17:36:00,1.5946,1.5948,1.5942,1.5946,296800000.0
2009-09-24 17:37:00,1.5946,1.5954,1.5944,1.595,232700000.0
2009-09-24 17:38:00,1.59495,1.5951,1.5945,1.595,256600000.0
2009-09-24 17:39:00,1.595,1.595,1.5943,1.59445,263100000.0
2009-09-24 17:40:00,1.59445,1.59475,1.5943,1.59455,224900000.0
2009-09-24 17:41:00,1.5946,1.5949,1.59415,1.5942,200700000.0
2009-09-24 17:42:00,1.5943,1.5943,1.5938,1.5938,203700000.0
2009-09-24 17:43:00,1.5938,1.5941,1.5932,1.5934,390600000.0
2009-09-24 17:44:00,1.59345,1.5946,1.5934,1.5945,352600000.0
2009-09-24 17:45:00,1.5945,1.59475,1.5943,1.5947,351100000.0
2009-09-24 17:46:00,1.5947,1.5949,1.5945,1.5948,284900000.0
2009-09-24 17:47:00,1.59465,1.5956,1.59465,1.5956,294500000.0
2009-09-24 17:48:00,1.59555,1.59575,1.59515,1.59545,242500000.0
2009-09-24 17:49:00,1.5954,1.59565,1.5952,1.5955,327500000.0
2009-09-24 17:50:00,1.59545,1.5955,1.5948,1.59495,347700000.0
2009-09-24 17:51:00,1.59495,1.59545,1.59495,1.59545,298300000.0
2009-09-24 17:52:00,1.5956,1.59625,1.5956,1.59615,480700000.0
2009-09-24 17:53:00,1.5961,1.59645,1.59585,1.59635,375700000.0
2009-09-24 17:54:00,1.5964,1.59765,1.59635,1.5976,229600000.0
2009-09-24 17:55:00,1.59765,1.5977,1.59675,1.59715,197900000.0
2009-09-24 17:56:00,1.59725,1.5973,1.5968,1.59715,210400000.0
2009-09-24 17:57:00,1.5971,1.5972,1.59685,1.5969,124200000.0
2009-09-24 17:58:00,1.59695,1.5978,1.5968,1.5978,197800000.0
2009-09-24 17:59:00,1.5979,1.5981,1.59645,1.59655,361100000.0
2009-09-24 18:00:00,1.5966,1.59685,1.596,1.596,441700000.0
2009-09-24 18:01:00,1.59605,1.59675,1.59595,1.5965,256700000.0
2009-09-24 18:02:00,1.5965,1.5976,1.59645,1.5974,258000000.0
2009-09-24 18:03:00,1.5974,1.59795,1.59735,1.5976,243300000.0
2009-09-24 18:04:00,1.5976,1.5983,1.5975,1.59805,239400000.0
2009-09-24 18:05:00,1.59805,1.5989,1.598,1.59875,209500000.0
2009-09-24 18:06:00,1.59875,1.5989,1.5982,1.59855,222800000.0
2009-09-24 18:07:00,1.59855,1.59875,1.5983,1.59845,384700000.0
2009-09-24 18:08:00,1.59865,1.5988,1.5983,1.5988,243700000.0
2009-09-24 18:09:00,1.59885,1.5991,1.5986,1.5986,179700000.0
2009-09-24 18:10:00,1.5986,1.5991,1.5984,1.5991,318400000.0
2009-09-24 18:11:00,1.5991,1.59925,1.5987,1.5989,342600000.0
2009-09-24 18:12:00,1.5989,1.5992,1.5988,1.59885,305300000.0
2009-09-24 18:13:00,1.5989,1.59925,1.59875,1.5991,201100000.0
2009-09-24 18:14:00,1.5992,1.59925,1.59885,1.59885,235000000.0
2009-09-24 18:15:00,1.59885,1.59975,1.59885,1.59955,366500000.0
2009-09-24 18:16:00,1.59955,1.60015,1.59935,1.59935,263000000.0
2009-09-24 18:17:00,1.5993,1.59945,1.59915,1.59935,387100000.0
2009-09-24 18:18:00,1.5993,1.59935,1.59905,1.59935,233500000.0
2009-09-24 18:19:00,1.59935,1.5994,1.59895,1.59905,241700000.0
2009-09-24 18:20:00,1.59905,1.59925,1.59885,1.59885,361400000.0
2009-09-24 18:21:00,1.59885,1.59915,1.59875,1.5989,325900000.0
2009-09-24 18:22:00,1.59895,1.5991,1.59855,1.59855,393600000.0
2009-09-24 18:23:00,1.59865,1.599,1.5985,1.59855,383200000.0
2009-09-24 18:24:00,1.5986,1.59885,1.59845,1.5987,313400000.0
2009-09-24 18:25:00,1.5987,1.599,1.5987,1.5988,289700000.0
2009-09-24 18:26:00,1.59875,1.5992,1.59865,1.59915,336700000.0
2009-09-24 18:27:00,1.59915,1.5994,1.5989,1.59905,429500000.0
2009-09-24 18:28:00,1.5991,1.59955,1.5989,1.59945,455700000.0
2009-09-24 18:29:00,1.5995,1.59955,1.59905,1.59915,344400000.0
2009-09-24 18:30:00,1.59925,1.5997,1.5992,1.5993,208300000.0
2009-09-24 18:31:00,1.5993,1.59935,1.5988,1.59885,381500000.0
2009-09-24 18:32:00,1.5989,1.5989,1.59835,1.5987,401600000.0
2009-09-24 18:33:00,1.5987,1.5988,1.59845,1.59855,219400000.0
2009-09-24 18:34:00,1.59855,1.59875,1.5982,1.5983,398100000.0
2009-09-24 18:35:00,1.5983,1.5986,1.59795,1.5984,297100000.0
2009-09-24 18:36:00,1.5985,1.5989,1.5984,1.59855,185600000.0
2009-09-24 18:37:00,1.59855,1.59895,1.59855,1.59865,239800000.0
2009-09-24 18:38:00,1.5987,1.5988,1.5986,1.5987,136800000.0
2009-09-24 18:39:00,1.5987,1.5991,1.5986,1.5991,169300000.0
2009-09-24 18:40:00,1.5991,1.5993,1.5989,1.59905,147000000.0
2009-09-24 18:41:00,1.59905,1.59915,1.59885,1.59895,99600000.0
2009-09-24 18:42:00,1.59895,1.5992,1.5989,1.599,66700000.0
2009-09-24 18:43:00,1.599,1.59915,1.59885,1.59905,111500000.0
2009-09-24 18:44:00,1.59895,1.599,1.59865,1.59865,70100000.0
2009-09-24 18:45:00,1.59865,1.599,1.59855,1.59885,164700000.0
2009-09-24 18:46:00,1.59885,1.59905,1.59875,1.59895,258600000.0
2009-09-24 18:47:00,1.59895,1.599,1.59875,1.59885,86500000.0
2009-09-24 18:48:00,1.5989,1.59905,1.59865,1.599,176900000.0
2009-09-24 18:49:00,1.599,1.59975,1.59895,1.59965,225800000.0
2009-09-24 18:50:00,1.5997,1.5998,1.59955,1.59965,106400000.0
2009-09-24 18:51:00,1.5996,1.5999,1.59945,1.5999,179800000.0
2009-09-24 18:52:00,1.59985,1.59995,1.59915,1.59915,274300000.0
2009-09-24 18:53:00,1.59915,1.59945,1.5991,1.59935,276800000.0
2009-09-24 18:54:00,1.59925,1.59925,1.5989,1.59925,246300000.0
2009-09-24 18:55:00,1.59925,1.59945,1.5991,1.5994,224000000.0
2009-09-24 18:56:00,1.5994,1.5996,1.59925,1.59935,342700000.0
2009-09-24 18:57:00,1.59935,1.5998,1.5992,1.59935,384600000.0
2009-09-24 18:58:00,1.59935,1.60045,1.59935,1.6004,187200000.0
2009-09-24 18:59:00,1.6004,1.60055,1.59985,1.60055,176800000.0
2009-09-24 19:00:00,1.6005,1.60105,1.60045,1.6009,128100000.0
2009-09-24 19:01:00,1.6009,1.60125,1.60075,1.60085,150500000.0
2009-09-24 19:02:00,1.60085,1.60085,1.6004,1.60085,462500000.0
2009-09-24 19:03:00,1.60085,1.60125,1.6007,1.60105,273900000.0
2009-09-24 19:04:00,1.60105,1.6012,1.6004,1.60105,375700000.0
2009-09-24 19:05:00,1.60105,1.60115,1.60055,1.6006,169800000.0
2009-09-24 19:06:00,1.6006,1.6008,1.60045,1.6007,244000000.0
2009-09-24 19:07:00,1.6008,1.6008,1.6002,1.6005,222300000.0
2009-09-24 19:08:00,1.60045,1.601,1.60025,1.60085,240300000.0
2009-09-24 19:09:00,1.60085,1.60115,1.6007,1.6007,488400000.0
2009-09-24 19:10:00,1.6007,1.60095,1.60035,1.60035,353800000.0
2009-09-24 19:11:00,1.60035,1.60065,1.60025,1.6004,243400000.0
2009-09-24 19:12:00,1.6004,1.60055,1.60015,1.60025,118600000.0
2009-09-24 19:13:00,1.60025,1.6004,1.6001,1.6002,65800000.0
2009-09-24 19:14:00,1.6002,1.6002,1.5995,1.59965,220800000.0
2009-09-24 19:15:00,1.5998,1.59995,1.5996,1.5999,163000000.0
2009-09-24 19:16:00,1.5999,1.5999,1.5995,1.5997,282100000.0
2009-09-24 19:17:00,1.5997,1.60005,1.59925,1.5999,427600000.0
2009-09-24 19:18:00,1.5999,1.6003,1.5995,1.60025,245200000.0
2009-09-24 19:19:00,1.6002,1.60045,1.60005,1.6003,128300000.0
2009-09-24 19:20:00,1.6003,1.60075,1.60005,1.60015,188200000.0
2009-09-24 19:21:00,1.60015,1.60065,1.60015,1.60035,200400000.0
2009-09-24 19:22:00,1.60035,1.6008,1.60025,1.60075,115100000.0
2009-09-24 19:23:00,1.6007,1.6007,1.60015,1.60015,116200000.0
2009-09-24 19:24:00,1.60015,1.60045,1.59985,1.5999,179100000.0
2009-09-24 19:25:00,1.59995,1.6004,1.5999,1.6,105700000.0
2009-09-24 19:26:00,1.60005,1.60055,1.5999,1.60055,106200000.0
2009-09-24 19:27:00,1.60045,1.60075,1.6003,1.6006,98800000.0
2009-09-24 19:28:00,1.6006,1.6008,1.6003,1.6007,175500000.0
2009-09-24 19:29:00,1.60075,1.6009,1.60045,1.60055,122200000.0
2009-09-24 19:30:00,1.6005,1.6007,1.59985,1.60005,158400000.0
2009-09-24 19:31:00,1.6001,1.6005,1.59995,1.6,183500000.0
2009-09-24 19:32:00,1.60005,1.60035,1.5999,1.6002,138600000.0
2009-09-24 19:33:00,1.6002,1.6002,1.5997,1.59995,101300000.0
2009-09-24 19:34:00,1.5999,1.6003,1.5997,1.5997,134600000.0
2009-09-24 19:35:00,1.5997,1.5998,1.59935,1.5995,100700000.0
2009-09-24 19:36:00,1.59945,1.5999,1.5994,1.5998,140000000.0
2009-09-24 19:37:00,1.5999,1.6005,1.5998,1.6005,100900000.0
2009-09-24 19:38:00,1.60055,1.60065,1.60025,1.60035,95200000.0
2009-09-24 19:39:00,1.6004,1.60055,1.59995,1.59995,224800000.0
2009-09-24 19:40:00,1.59985,1.60015,1.59955,1.5997,215800000.0
2009-09-24 19:41:00,1.5997,1.6002,1.5996,1.6001,270600000.0
2009-09-24 19:42:00,1.60005,1.6001,1.599,1.5992,331500000.0
2009-09-24 19:43:00,1.5992,1.59955,1.59915,1.5993,384000000.0
2009-09-24 19:44:00,1.59925,1.5993,1.5986,1.59895,283600000.0
2009-09-24 19:45:00,1.5989,1.59905,1.598,1.5981,312400000.0
2009-09-24 19:46:00,1.598,1.5985,1.59795,1.5983,218100000.0
2009-09-24 19:47:00,1.5983,1.5984,1.5978,1.59805,259200000.0
2009-09-24 19:48:00,1.59805,1.5983,1.59785,1.59795,213100000.0
2009-09-24 19:49:00,1.5979,1.59795,1.5975,1.59775,255000000.0
2009-09-24 19:50:00,1.59775,1.59775,1.59755,1.59755,90000000.0
2009-09-24 19:51:00,1.59755,1.5977,1.5971,1.59715,324200000.0
2009-09-24 19:52:00,1.5972,1.5976,1.5969,1.5971,331400000.0
2009-09-24 19:53:00,1.597,1.59725,1.5967,1.5967,362800000.0
2009-09-24 19:54:00,1.5967,1.59695,1.5964,1.5968,231300000.0
2009-09-24 19:55:00,1.59675,1.597,1.5963,1.597,170600000.0
2009-09-24 19:56:00,1.597,1.5973,1.59665,1.5973,133300000.0
2009-09-24 19:57:00,1.5973,1.5974,1.5972,1.59725,123400000.0
2009-09-24 19:58:00,1.5973,1.5975,1.59685,1.5969,202000000.0
2009-09-24 19:59:00,1.59695,1.59745,1.59685,1.5971,258500000.0
2009-09-24 20:00:00,1.59715,1.59725,1.5969,1.5971,166200000.0
2009-09-24 20:01:00,1.59715,1.5973,1.59695,1.5971,153500000.0
2009-09-24 20:02:00,1.5971,1.59735,1.5968,1.59685,169700000.0
2009-09-24 20:03:00,1.59665,1.59705,1.59655,1.59665,151700000.0
2009-09-24 20:04:00,1.59665,1.59685,1.59625,1.59685,150500000.0
2009-09-24 20:05:00,1.5969,1.597,1.5965,1.597,176400000.0
2009-09-24 20:06:00,1.59705,1.5972,1.59695,1.5971,75000000.0
2009-09-24 20:07:00,1.5971,1.5973,1.59675,1.5972,76100000.0
2009-09-24 20:08:00,1.5971,1.59735,1.597,1.5971,162400000.0
2009-09-24 20:09:00,1.5971,1.59745,1.59685,1.59715,276300000.0
2009-09-24 20:10:00,1.59715,1.59725,1.59665,1.59715,215700000.0
2009-09-24 20:11:00,1.5971,1.5974,1.597,1.59705,143200000.0
2009-09-24 20:12:00,1.5971,1.5973,1.59685,1.59705,177300000.0
2009-09-24 20:13:00,1.59715,1.59775,1.597,1.59775,140500000.0
2009-09-24 20:14:00,1.59775,1.59845,1.59755,1.5977,330900000.0
2009-09-24 20:15:00,1.5978,1.59815,1.59755,1.59815,224800000.0
2009-09-24 20:16:00,1.59805,1.5982,1.598,1.59815,134300000.0
2009-09-24 20:17:00,1.59815,1.59815,1.5975,1.5978,169000000.0
2009-09-24 20:18:00,1.59785,1.5983,1.59775,1.59795,129000000.0
2009-09-24 20:19:00,1.59795,1.598,1.59765,1.5978,252900000.0
2009-09-24 20:20:00,1.59775,1.59795,1.59745,1.59765,160400000.0
2009-09-24 20:21:00,1.5978,1.598,1.5977,1.59785,127600000.0
2009-09-24 20:22:00,1.59785,1.6001,1.59785,1.6001,255900000.0
2009-09-24 20:23:00,1.6002,1.60075,1.5996,1.59985,459100000.0
2009-09-24 20:24:00,1.59985,1.60075,1.5991,1.6005,456900000.0
2009-09-24 20:25:00,1.6005,1.6016,1.6001,1.60025,322500000.0
2009-09-24 20:26:00,1.60015,1.60055,1.6001,1.60015,244400000.0
2009-09-24 20:27:00,1.60015,1.6003,1.5995,1.6001,222000000.0
2009-09-24 20:28:00,1.60025,1.6004,1.6001,1.6003,217600000.0
2009-09-24 20:29:00,1.60025,1.6005,1.6001,1.60015,129300000.0
2009-09-24 20:30:00,1.60015,1.60025,1.5994,1.5994,258900000.0
2009-09-24 20:31:00,1.5994,1.5996,1.5993,1.59945,129500000.0
2009-09-24 20:32:00,1.59935,1.59955,1.59925,1.5993,169200000.0
2009-09-24 20:33:00,1.5992,1.59935,1.5987,1.59895,192000000.0
2009-09-24 20:34:00,1.59895,1.5992,1.5983,1.59905,341200000.0
2009-09-24 20:35:00,1.59905,1.59915,1.59835,1.59885,302100000.0
2009-09-24 20:36:00,1.59885,1.5989,1.5982,1.59845,256800000.0
2009-09-24 20:37:00,1.59845,1.5988,1.59845,1.5988,210900000.0
2009-09-24 20:38:00,1.5988,1.5992,1.5987,1.59885,179200000.0
2009-09-24 20:39:00,1.5989,1.59895,1.5977,1.59795,311500000.0
2009-09-24 20:40:00,1.59795,1.5985,1.5978,1.59795,224600000.0
2009-09-24 20:41:00,1.59795,1.59825,1.59785,1.59795,245700000.0
2009-09-24 20:42:00,1.59795,1.59825,1.59795,1.598,254300000.0
2009-09-24 20:43:00,1.59805,1.59835,1.59805,1.59835,119100000.0
2009-09-24 20:44:00,1.59835,1.59865,1.5982,1.5985,323700000.0
2009-09-24 20:45:00,1.5985,1.59885,1.5984,1.59845,270400000.0
2009-09-24 20:46:00,1.59845,1.59875,1.59825,1.59835,219200000.0
2009-09-24 20:47:00,1.59835,1.5985,1.59815,1.59845,192500000.0
2009-09-24 20:48:00,1.59855,1.59875,1.59795,1.59805,248800000.0
2009-09-24 20:49:00,1.5981,1.5984,1.59785,1.59805,332300000.0
2009-09-24 20:50:00,1.598,1.59845,1.59735,1.59845,342500000.0
2009-09-24 20:51:00,1.59845,1.59845,1.59775,1.5979,253900000.0
2009-09-24 20:52:00,1.5979,1.598,1.5975,1.5975,267200000.0
2009-09-24 20:53:00,1.5977,1.5978,1.59755,1.59755,106200000.0
2009-09-24 20:54:00,1.59755,1.59755,1.59715,1.5974,272500000.0
2009-09-24 20:55:00,1.5974,1.59755,1.5969,1.5969,193300000.0
2009-09-24 20:56:00,1.5969,1.59695,1.5967,1.5967,160090000.0
2009-09-24 20:57:00,1.5967,1.5969,1.5967,1.59685,121010000.0
2009-09-24 20:58:00,1.59685,1.5971,1.59685,1.59685,167500000.0
2009-09-24 20:59:00,1.59685,1.5974,1.59675,1.5974,235000000.0
2009-09-24 21:00:00,1.5974,1.59765,1.5973,1.59745,185800000.0
2009-09-24 21:01:00,1.59745,1.59785,1.59745,1.5976,92900000.0
2009-09-24 21:02:00,1.59765,1.598,1.59765,1.59775,80000000.0
2009-09-24 21:03:00,1.59775,1.59785,1.59725,1.5974,179000000.0
2009-09-24 21:04:00,1.5974,1.59745,1.59705,1.59705,98800000.0
2009-09-24 21:05:00,1.59695,1.597,1.5967,1.59675,237890000.0
2009-09-24 21:06:00,1.5968,1.5969,1.5967,1.5967,240130000.0
2009-09-24 21:07:00,1.5967,1.59685,1.5967,1.5967,125800000.0
2009-09-24 21:08:00,1.5967,1.5967,1.5966,1.5966,37690000.0
2009-09-24 21:09:00,1.5966,1.5966,1.59625,1.59625,60840000.0
2009-09-24 21:10:00,1.59625,1.5966,1.59595,1.5961,59320000.0
2009-09-24 21:11:00,1.5961,1.5962,1.5957,1.5961,144900000.0
2009-09-24 21:12:00,1.5962,1.5962,1.5958,1.59605,184500000.0
2009-09-24 21:13:00,1.59595,1.59635,1.59575,1.5961,213600000.0
2009-09-24 21:14:00,1.5962,1.5964,1.5958,1.5964,273800000.0
2009-09-24 21:15:00,1.5964,1.5965,1.5959,1.5961,403500000.0
2009-09-24 21:16:00,1.596,1.59635,1.59595,1.59635,132200000.0
2009-09-24 21:17:00,1.5962,1.5969,1.5962,1.5968,251900000.0
2009-09-24 21:18:00,1.5968,1.5968,1.5964,1.5964,69400000.0
2009-09-24 21:19:00,1.5965,1.59675,1.59625,1.59655,202600000.0
2009-09-24 21:20:00,1.59645,1.5966,1.59615,1.59625,208300000.0
2009-09-24 21:21:00,1.59625,1.5965,1.5961,1.5965,121800000.0
2009-09-24 21:22:00,1.59645,1.59665,1.59615,1.5962,212000000.0
2009-09-24 21:23:00,1.5963,1.59715,1.59615,1.597,170500000.0
2009-09-24 21:24:00,1.597,1.59725,1.5969,1.5969,96400000.0
2009-09-24 21:25:00,1.5968,1.5973,1.59655,1.59665,300300000.0
2009-09-24 21:26:00,1.59675,1.59675,1.5964,1.5964,66800000.0
2009-09-24 21:27:00,1.59645,1.5966,1.5963,1.5963,88300000.0
2009-09-24 21:28:00,1.5963,1.59655,1.59585,1.5961,191700000.0
2009-09-24 21:29:00,1.5961,1.59645,1.59575,1.59645,249800000.0
2009-09-24 21:30:00,1.5964,1.59675,1.59595,1.59625,324100000.0
2009-09-24 21:31:00,1.59625,1.59645,1.59605,1.59635,292800000.0
2009-09-24 21:32:00,1.59635,1.59645,1.5959,1.59615,194900000.0
2009-09-24 21:33:00,1.59615,1.5965,1.596,1.59615,172100000.0
2009-09-24 21:34:00,1.5961,1.5964,1.5961,1.5963,210400000.0
2009-09-24 21:35:00,1.59625,1.59645,1.5962,1.59645,86900000.0
2009-09-24 21:36:00,1.5965,1.59655,1.59625,1.5963,134600000.0
2009-09-24 21:37:00,1.5963,1.5963,1.5962,1.5962,18200000.0
2009-09-24 21:38:00,1.5962,1.5963,1.59605,1.5961,43700000.0
2009-09-24 21:39:00,1.59615,1.5964,1.59575,1.5964,231500000.0
2009-09-24 21:40:00,1.5964,1.59645,1.5959,1.59615,287400000.0
2009-09-24 21:41:00,1.5961,1.5963,1.596,1.5962,127700000.0
2009-09-24 21:42:00,1.59615,1.5964,1.59595,1.5961,275400000.0
2009-09-24 21:43:00,1.59615,1.5964,1.5959,1.5961,158700000.0
2009-09-24 21:44:00,1.596,1.5963,1.596,1.59625,157300000.0
2009-09-24 21:45:00,1.59625,1.59655,1.59605,1.59645,175100000.0
2009-09-24 21:46:00,1.59645,1.59655,1.59635,1.59635,95500000.0
2009-09-24 21:47:00,1.59615,1.5964,1.59605,1.59625,272800000.0
2009-09-24 21:48:00,1.59625,1.5965,1.59615,1.59615,172000000.0
2009-09-24 21:49:00,1.5962,1.59645,1.59615,1.5963,138100000.0
2009-09-24 21:50:00,1.59635,1.5965,1.59615,1.5962,257100000.0
2009-09-24 21:51:00,1.5962,1.59665,1.5962,1.59645,124100000.0
2009-09-24 21:52:00,1.5965,1.5965,1.59625,1.59635,89600000.0
2009-09-24 21:53:00,1.5963,1.59645,1.5961,1.5963,129400000.0
2009-09-24 21:54:00,1.5963,1.59635,1.59595,1.596,137000000.0
2009-09-24 21:55:00,1.596,1.5963,1.59585,1.59605,109200000.0
2009-09-24 21:56:00,1.59605,1.59605,1.59595,1.59595,38000000.0
2009-09-24 21:57:00,1.59595,1.596,1.59595,1.59595,23200000.0
2009-09-24 21:58:00,1.59595,1.596,1.59555,1.59595,46100000.0
2009-09-24 21:59:00,1.59595,1.596,1.59595,1.59595,66100000.0
2009-09-24 22:00:00,1.59595,1.5961,1.59595,1.59605,17400000.0
2009-09-24 22:01:00,1.5961,1.5963,1.5961,1.5963,43600000.0
2009-09-24 22:02:00,1.5963,1.5965,1.5963,1.5964,41500000.0
2009-09-24 22:03:00,1.5963,1.59645,1.5963,1.59635,41200000.0
2009-09-24 22:04:00,1.59635,1.59635,1.5959,1.59595,45100000.0
2009-09-24 22:05:00,1.59595,1.59595,1.59595,1.59595,9000000.0
2009-09-24 22:06:00,1.59595,1.5964,1.59595,1.59625,80600000.0
2009-09-24 22:07:00,1.59625,1.59695,1.59605,1.5969,68300000.0
2009-09-24 22:08:00,1.5969,1.59705,1.59645,1.5966,70600000.0
2009-09-24 22:09:00,1.59665,1.5969,1.5962,1.5966,97200000.0
2009-09-24 22:10:00,1.5966,1.5968,1.5964,1.5964,86100000.0
2009-09-24 22:11:00,1.59645,1.5967,1.5963,1.59645,65500000.0
2009-09-24 22:12:00,1.59645,1.59645,1.59595,1.59595,72400000.0
2009-09-24 22:13:00,1.596,1.59615,1.59595,1.59605,12400000.0
2009-09-24 22:14:00,1.59625,1.5965,1.59605,1.5965,34700000.0
2009-09-24 22:15:00,1.5965,1.5966,1.59635,1.5966,22700000.0
2009-09-24 22:16:00,1.5965,1.59655,1.5965,1.5965,9700000.0
2009-09-24 22:17:00,1.5965,1.5965,1.59615,1.59635,54000000.0
2009-09-24 22:18:00,1.59635,1.59645,1.5962,1.5964,36100000.0
2009-09-24 22:19:00,1.59655,1.5968,1.5965,1.5965,42400000.0
2009-09-24 22:20:00,1.5964,1.5966,1.5958,1.5964,63900000.0
2009-09-24 22:21:00,1.5964,1.597,1.59635,1.5968,90800000.0
2009-09-24 22:22:00,1.59695,1.59695,1.59585,1.59625,75200000.0
2009-09-24 22:23:00,1.5964,1.59695,1.59585,1.59585,53400000.0
2009-09-24 22:24:00,1.5961,1.5966,1.5961,1.5964,40800000.0
2009-09-24 22:25:00,1.59665,1.5968,1.5964,1.5966,45100000.0
2009-09-24 22:26:00,1.5966,1.597,1.59645,1.597,20200000.0
2009-09-24 22:27:00,1.597,1.5975,1.59695,1.5974,34600000.0
2009-09-24 22:28:00,1.5974,1.5981,1.5962,1.5962,129100000.0
2009-09-24 22:29:00,1.5961,1.5966,1.5959,1.59635,46400000.0
2009-09-24 22:30:00,1.5963,1.5963,1.59625,1.59625,6500000.0
2009-09-24 22:31:00,1.59625,1.59625,1.59595,1.59595,16700000.0
2009-09-24 22:32:00,1.59595,1.59605,1.59595,1.59595,21000000.0
2009-09-24 22:33:00,1.59595,1.596,1.59595,1.59595,26800000.0
2009-09-24 22:34:00,1.596,1.596,1.59595,1.59595,12000000.0
2009-09-24 22:35:00,1.59595,1.59595,1.59545,1.59595,32600000.0
2009-09-24 22:36:00,1.59595,1.59595,1.59595,1.59595,5000000.0
2009-09-24 22:37:00,1.59595,1.59595,1.59595,1.59595,15000000.0
2009-09-24 22:38:00,1.59595,1.59635,1.59595,1.596,23800000.0
2009-09-24 22:39:00,1.59625,1.59625,1.59595,1.59595,40500000.0
2009-09-24 22:40:00,1.59595,1.59595,1.59595,1.59595,13000000.0
2009-09-24 22:41:00,1.59595,1.59595,1.59595,1.59595,5000000.0
2009-09-24 22:42:00,1.59595,1.59595,1.59595,1.59595,19000000.0
2009-09-24 22:43:00,1.59595,1.59595,1.59595,1.59595,3000000.0
2009-09-24 22:44:00,1.59513,1.59516,1.5951,1.59516,13690000.0
2009-09-24 22:45:00,1.59595,1.59595,1.5954,1.59595,13690000.0
2009-09-24 22:46:00,1.59595,1.59595,1.59595,1.59595,2000000.0
2009-09-24 22:47:00,1.59595,1.59595,1.5954,1.5954,20990000.0
2009-09-24 22:48:00,1.5956,1.59595,1.5954,1.5958,11490000.0
2009-09-24 22:49:00,1.59595,1.59595,1.59595,1.59595,19000000.0
2009-09-24 22:50:00,1.59595,1.59605,1.59595,1.59605,19600000.0
2009-09-24 22:51:00,1.5961,1.5961,1.59595,1.59595,46600000.0
2009-09-24 22:52:00,1.59595,1.59595,1.59595,1.59595,16400000.0
2009-09-24 22:53:00,1.59595,1.59625,1.59595,1.59615,36000000.0
2009-09-24 22:54:00,1.59615,1.5968,1.59615,1.5968,50600000.0
2009-09-24 22:55:00,1.5968,1.59695,1.59615,1.5963,71500000.0
2009-09-24 22:56:00,1.5963,1.59695,1.5963,1.5969,72700000.0
2009-09-24 22:57:00,1.59685,1.59745,1.5962,1.5973,42400000.0
2009-09-24 22:58:00,1.59715,1.5974,1.59705,1.59705,60400000.0
2009-09-24 22:59:00,1.5972,1.5973,1.5964,1.59715,86600000.0
2009-09-24 23:00:00,1.59705,1.59715,1.5955,1.59705,28000000.0
2009-09-24 23:01:00,1.59695,1.59695,1.5967,1.5967,15000000.0
2009-09-24 23:02:00,1.5963,1.59665,1.5957,1.5964,32000000.0
2009-09-24 23:03:00,1.5964,1.5964,1.5956,1.5956,48200000.0
2009-09-24 23:04:00,1.59575,1.59625,1.59555,1.5961,49400000.0
2009-09-24 23:05:00,1.59615,1.59645,1.596,1.5964,20000000.0
2009-09-24 23:06:00,1.5963,1.59635,1.59615,1.59635,11400000.0
2009-09-24 23:07:00,1.5963,1.5963,1.59615,1.59615,7400000.0
2009-09-24 23:08:00,1.5961,1.5962,1.596,1.59615,19000000.0
2009-09-24 23:09:00,1.5956,1.5961,1.59545,1.5961,35800000.0
2009-09-24 23:10:00,1.59575,1.59605,1.59575,1.59595,17000000.0
2009-09-24 23:11:00,1.59605,1.59605,1.59595,1.59595,2000000.0
2009-09-24 23:12:00,1.59585,1.59585,1.59585,1.59585,1600000.0
2009-09-24 23:13:00,1.59595,1.59595,1.59595,1.59595,1000000.0
2009-09-24 23:14:00,1.59562,1.59562,1.59557,1.59557,5700000.0
2009-09-24 23:15:00,1.596,1.596,1.59585,1.596,5700000.0
2009-09-24 23:16:00,1.5961,1.59615,1.5959,1.59595,11000000.0
2009-09-24 23:17:00,1.59595,1.596,1.5959,1.5959,5000000.0
2009-09-24 23:18:00,1.59585,1.59605,1.59585,1.59605,3000000.0
2009-09-24 23:19:00,1.596,1.5962,1.5959,1.5959,7000000.0
2009-09-24 23:20:00,1.5962,1.59625,1.5959,1.5959,17900000.0
2009-09-24 23:21:00,1.5961,1.5969,1.5961,1.59685,15500000.0
2009-09-24 23:22:00,1.5969,1.5969,1.5968,1.59685,4000000.0
2009-09-24 23:23:00,1.59685,1.59715,1.5959,1.59645,61800000.0
2009-09-24 23:24:00,1.5965,1.59655,1.59635,1.59635,38600000.0
2009-09-24 23:25:00,1.5964,1.5964,1.59625,1.59625,23700000.0
2009-09-24 23:26:00,1.5963,1.5963,1.5958,1.5959,52700000.0
2009-09-24 23:27:00,1.59605,1.5962,1.59605,1.59615,20800000.0
2009-09-24 23:28:00,1.5962,1.5962,1.5961,1.5962,26400000.0
2009-09-24 23:29:00,1.5961,1.5963,1.59605,1.5963,13800000.0
2009-09-24 23:30:00,1.5963,1.59675,1.5963,1.59665,13300000.0
2009-09-24 23:31:00,1.5967,1.5967,1.59625,1.59635,10900000.0
2009-09-24 23:32:00,1.59625,1.59625,1.59625,1.59625,1600000.0
2009-09-24 23:33:00,1.59635,1.59635,1.59635,1.59635,1000000.0
2009-09-24 23:34:00,1.59635,1.59685,1.5961,1.59675,33200000.0
2009-09-24 23:35:00,1.5968,1.5968,1.59575,1.59595,47400000.0
2009-09-24 23:36:00,1.59585,1.5969,1.59585,1.5969,35900000.0
2009-09-24 23:37:00,1.59665,1.59665,1.5957,1.5964,28000000.0
2009-09-24 23:38:00,1.5963,1.59655,1.5961,1.59625,27900000.0
2009-09-24 23:39:00,1.5964,1.5965,1.5964,1.5965,10400000.0
2009-09-24 23:40:00,1.59655,1.5966,1.5963,1.5963,11200000.0
2009-09-24 23:41:00,1.5963,1.5964,1.59605,1.5964,18400000.0
2009-09-24 23:42:00,1.59625,1.59625,1.59625,1.59625,1600000.0
2009-09-24 23:43:00,1.59665,1.59685,1.59665,1.5967,15000000.0
2009-09-24 23:44:00,1.59665,1.59665,1.59665,1.59665,1000000.0
2009-09-24 23:45:00,1.59655,1.59665,1.59655,1.59665,7400000.0
2009-09-24 23:46:00,1.59655,1.59655,1.59655,1.59655,4000000.0
2009-09-24 23:47:00,1.59635,1.5964,1.59635,1.5964,35300000.0
2009-09-24 23:49:00,1.59655,1.59655,1.596,1.59605,35300000.0
2009-09-24 23:50:00,1.596,1.59615,1.596,1.5961,13400000.0
2009-09-24 23:51:00,1.59625,1.5968,1.59605,1.5962,56100000.0
2009-09-24 23:52:00,1.5965,1.59655,1.5961,1.59635,10600000.0
2009-09-24 23:53:00,1.59635,1.5964,1.59635,1.5964,4300000.0
2009-09-24 23:54:00,1.59635,1.59635,1.59585,1.59605,66800000.0
2009-09-24 23:55:00,1.596,1.596,1.596,1.596,6500000.0
2009-09-24 23:56:00,1.596,1.59605,1.59595,1.596,12400000.0
2009-09-24 23:57:00,1.596,1.596,1.5959,1.5959,4000000.0
2009-09-24 23:58:00,1.59555,1.5966,1.59555,1.5961,49700000.0
2009-09-24 23:59:00,1.59615,1.5962,1.5961,1.5962,10400000.0
2009-09-25 00:00:00,1.59615,1.5962,1.59605,1.5961,19200000.0
2009-09-25 00:01:00,1.5962,1.59665,1.59615,1.5964,22400000.0
2009-09-25 00:02:00,1.5963,1.59645,1.5963,1.59645,11200000.0
2009-09-25 00:03:00,1.5963,1.5964,1.5963,1.5964,4000000.0
2009-09-25 00:04:00,1.5964,1.5964,1.59635,1.5964,8400000.0
2009-09-25 00:05:00,1.5965,1.59695,1.5965,1.59695,13400000.0
2009-09-25 00:06:00,1.597,1.597,1.59685,1.59695,11000000.0
2009-09-25 00:07:00,1.597,1.59735,1.59695,1.5972,26200000.0
2009-09-25 00:08:00,1.59725,1.59725,1.59685,1.597,28000000.0
2009-09-25 00:09:00,1.597,1.5972,1.597,1.59705,13000000.0
2009-09-25 00:10:00,1.59705,1.5971,1.59705,1.5971,6000000.0
2009-09-25 00:11:00,1.5971,1.5971,1.5971,1.5971,1000000.0
2009-09-25 00:12:00,1.59705,1.5972,1.59705,1.5972,5000000.0
2009-09-25 00:13:00,1.5972,1.5972,1.5971,1.5971,8000000.0
2009-09-25 00:14:00,1.5971,1.5972,1.5971,1.5972,4000000.0
2009-09-25 00:15:00,1.5972,1.59745,1.5972,1.5974,20200000.0
2009-09-25 00:16:00,1.5974,1.59765,1.5973,1.5974,11000000.0
2009-09-25 00:17:00,1.5974,1.5975,1.5971,1.5973,17400000.0
2009-09-25 00:18:00,1.5973,1.5973,1.59725,1.5973,4000000.0
2009-09-25 00:19:00,1.5973,1.5973,1.5972,1.5972,8000000.0
2009-09-25 00:20:00,1.59705,1.5973,1.59705,1.5972,8000000.0
2009-09-25 00:21:00,1.5973,1.5973,1.5972,1.5972,7000000.0
2009-09-25 00:22:00,1.5973,1.5973,1.597,1.597,11000000.0
2009-09-25 00:23:00,1.59715,1.5972,1.59695,1.59705,20000000.0
2009-09-25 00:24:00,1.59705,1.59705,1.597,1.59705,5000000.0
2009-09-25 00:25:00,1.597,1.5971,1.5968,1.5968,22400000.0
2009-09-25 00:26:00,1.5969,1.59705,1.5967,1.59705,20200000.0
2009-09-25 00:27:00,1.59705,1.59725,1.59665,1.5971,49600000.0
2009-09-25 00:28:00,1.5971,1.5973,1.5971,1.59725,15000000.0
2009-09-25 00:29:00,1.5973,1.5974,1.5967,1.5969,17000000.0
2009-09-25 00:30:00,1.5971,1.59755,1.5971,1.59755,15800000.0
2009-09-25 00:31:00,1.59755,1.59755,1.59675,1.5969,8000000.0
2009-09-25 00:32:00,1.59715,1.5976,1.5971,1.59745,23200000.0
2009-09-25 00:33:00,1.59745,1.59755,1.5973,1.5974,25000000.0
2009-09-25 00:34:00,1.5974,1.5974,1.5973,1.5974,8300000.0
2009-09-25 00:35:00,1.5974,1.5974,1.5974,1.5974,3600000.0
2009-09-25 00:36:00,1.59755,1.59755,1.59735,1.5975,10200000.0
2009-09-25 00:37:00,1.5975,1.5976,1.5975,1.5975,5800000.0
2009-09-25 00:38:00,1.5976,1.5976,1.5975,1.5975,3600000.0
2009-09-25 00:39:00,1.5975,1.5976,1.5975,1.5976,6200000.0
2009-09-25 00:40:00,1.5975,1.5976,1.5974,1.59755,13400000.0
2009-09-25 00:41:00,1.59755,1.59755,1.59755,1.59755,3200000.0
2009-09-25 00:42:00,1.59731,1.59735,1.59725,1.5973,9600000.0
2009-09-25 00:43:00,1.5976,1.59765,1.5976,1.5976,9600000.0
2009-09-25 00:44:00,1.59765,1.59765,1.59705,1.59705,31500000.0
2009-09-25 00:45:00,1.5971,1.5972,1.5968,1.597,20800000.0
2009-09-25 00:46:00,1.59705,1.5978,1.5969,1.5977,48600000.0
2009-09-25 00:47:00,1.5978,1.5978,1.597,1.59715,33200000.0
2009-09-25 00:48:00,1.5971,1.5971,1.59695,1.59695,13200000.0
2009-09-25 00:49:00,1.59695,1.59695,1.59635,1.5968,34800000.0
2009-09-25 00:50:00,1.5968,1.5968,1.5963,1.59635,24200000.0
2009-09-25 00:51:00,1.5966,1.5966,1.5964,1.5965,14400000.0
2009-09-25 00:52:00,1.5965,1.5965,1.5963,1.59645,43200000.0
2009-09-25 00:53:00,1.5965,1.59685,1.59615,1.59685,36800000.0
2009-09-25 00:54:00,1.5968,1.59685,1.5968,1.5968,11200000.0
2009-09-25 00:55:00,1.5965,1.59695,1.59645,1.5969,31200000.0
2009-09-25 00:56:00,1.5971,1.59745,1.59675,1.5971,42600000.0
2009-09-25 00:57:00,1.5971,1.5971,1.5966,1.59665,15000000.0
2009-09-25 00:58:00,1.59665,1.5967,1.5965,1.59665,13600000.0
2009-09-25 00:59:00,1.5967,1.5968,1.59645,1.59665,61600000.0
2009-09-25 01:00:00,1.5968,1.5972,1.59675,1.59685,54600000.0
2009-09-25 01:01:00,1.59695,1.59715,1.59695,1.597,53900000.0
2009-09-25 01:02:00,1.597,1.5976,1.597,1.5976,33500000.0
2009-09-25 01:03:00,1.59765,1.59785,1.59755,1.59785,22200000.0
2009-09-25 01:04:00,1.5978,1.5978,1.5973,1.59735,17000000.0
2009-09-25 01:05:00,1.5974,1.5978,1.5974,1.59775,57600000.0
2009-09-25 01:06:00,1.5978,1.598,1.5974,1.59745,107000000.0
2009-09-25 01:07:00,1.5974,1.5976,1.5974,1.5974,43600000.0
2009-09-25 01:08:00,1.59745,1.59745,1.59685,1.597,102200000.0
2009-09-25 01:09:00,1.59695,1.59715,1.5968,1.5968,65200000.0
2009-09-25 01:10:00,1.5968,1.59685,1.5962,1.5963,54700000.0
2009-09-25 01:11:00,1.5963,1.59675,1.5958,1.5958,151300000.0
2009-09-25 01:12:00,1.59585,1.5964,1.59555,1.5964,139700000.0
2009-09-25 01:13:00,1.5965,1.5967,1.59575,1.59645,72000000.0
2009-09-25 01:14:00,1.59645,1.59665,1.59645,1.59655,27000000.0
2009-09-25 01:15:00,1.59655,1.59655,1.59555,1.596,52600000.0
2009-09-25 01:16:00,1.596,1.596,1.59575,1.5959,18000000.0
2009-09-25 01:17:00,1.5959,1.59635,1.59575,1.5963,34300000.0
2009-09-25 01:18:00,1.5963,1.5963,1.59595,1.59595,6000000.0
2009-09-25 01:19:00,1.59615,1.5965,1.59605,1.59625,24000000.0
2009-09-25 01:20:00,1.59625,1.59655,1.5961,1.5962,45400000.0
2009-09-25 01:21:00,1.59625,1.59675,1.5961,1.5962,24000000.0
2009-09-25 01:22:00,1.5962,1.5965,1.596,1.5965,79200000.0
2009-09-25 01:23:00,1.59635,1.5967,1.59625,1.5967,40600000.0
2009-09-25 01:24:00,1.59665,1.59675,1.5966,1.59675,9000000.0
2009-09-25 01:25:00,1.59665,1.59665,1.59655,1.59665,20000000.0
2009-09-25 01:26:00,1.59665,1.5967,1.59625,1.5966,24200000.0
2009-09-25 01:27:00,1.5966,1.5968,1.59655,1.5966,64000000.0
2009-09-25 01:28:00,1.5966,1.5966,1.59635,1.59645,18600000.0
2009-09-25 01:29:00,1.5965,1.597,1.5965,1.59695,27200000.0
2009-09-25 01:30:00,1.59695,1.59695,1.59675,1.59695,63400000.0
2009-09-25 01:31:00,1.59695,1.597,1.59685,1.5969,32400000.0
2009-09-25 01:32:00,1.59685,1.59695,1.59685,1.59695,76200000.0
2009-09-25 01:33:00,1.5969,1.597,1.5969,1.597,72000000.0
2009-09-25 01:34:00,1.59705,1.5972,1.59675,1.59675,85200000.0
2009-09-25 01:35:00,1.5968,1.59695,1.59675,1.59685,44000000.0
2009-09-25 01:36:00,1.5966,1.5967,1.5964,1.59655,33200000.0
2009-09-25 01:37:00,1.59655,1.59655,1.5961,1.5961,28390000.0
2009-09-25 01:38:00,1.5961,1.59615,1.5961,1.5961,4310000.0
2009-09-25 01:39:00,1.5961,1.59615,1.5961,1.59615,14370000.0
2009-09-25 01:40:00,1.59605,1.59615,1.596,1.596,27040000.0
2009-09-25 01:41:00,1.5961,1.5961,1.596,1.596,23280000.0
2009-09-25 01:42:00,1.596,1.596,1.596,1.596,5320000.0
2009-09-25 01:43:00,1.596,1.596,1.596,1.596,7330000.0
2009-09-25 01:44:00,1.59605,1.59635,1.59605,1.5962,40000000.0
2009-09-25 01:45:00,1.5963,1.5968,1.59605,1.59645,68900000.0
2009-09-25 01:46:00,1.5963,1.5963,1.59605,1.59625,69600000.0
2009-09-25 01:47:00,1.59625,1.59675,1.59605,1.59675,65000000.0
2009-09-25 01:48:00,1.59675,1.59685,1.59665,1.59675,66800000.0
2009-09-25 01:49:00,1.5967,1.597,1.5966,1.59675,93600000.0
2009-09-25 01:50:00,1.5969,1.5969,1.5962,1.5962,101200000.0
2009-09-25 01:51:00,1.5962,1.5972,1.5962,1.59675,113200000.0
2009-09-25 01:52:00,1.59675,1.5974,1.5965,1.5974,107600000.0
2009-09-25 01:53:00,1.59745,1.5983,1.59735,1.5981,75200000.0
2009-09-25 01:54:00,1.5981,1.5981,1.59745,1.59745,87200000.0
2009-09-25 01:55:00,1.59745,1.5977,1.5969,1.59745,78000000.0
2009-09-25 01:56:00,1.59745,1.59805,1.5971,1.598,76300000.0
2009-09-25 01:57:00,1.5979,1.598,1.5976,1.5979,40400000.0
2009-09-25 01:58:00,1.5979,1.5981,1.5977,1.5977,53600000.0
2009-09-25 01:59:00,1.59785,1.5979,1.59745,1.5979,43100000.0
2009-09-25 02:00:00,1.59785,1.59825,1.5975,1.598,56600000.0
2009-09-25 02:01:00,1.59795,1.59815,1.59725,1.5978,76500000.0
2009-09-25 02:02:00,1.59775,1.5985,1.59775,1.59805,65100000.0
2009-09-25 02:03:00,1.59805,1.59805,1.5977,1.5977,38100000.0
2009-09-25 02:04:00,1.5977,1.59775,1.5972,1.5972,25600000.0
2009-09-25 02:05:00,1.5974,1.59755,1.5973,1.5974,52600000.0
2009-09-25 02:06:00,1.5974,1.5976,1.5972,1.59735,61600000.0
2009-09-25 02:07:00,1.59725,1.59775,1.59725,1.59775,33400000.0
2009-09-25 02:08:00,1.5977,1.59785,1.5977,1.59775,29800000.0
2009-09-25 02:09:00,1.59775,1.59795,1.59775,1.59775,32400000.0
2009-09-25 02:10:00,1.59775,1.59775,1.5965,1.59665,85400000.0
2009-09-25 02:11:00,1.5966,1.5968,1.5962,1.59675,104600000.0
2009-09-25 02:12:00,1.5968,1.5975,1.5967,1.5975,41700000.0
2009-09-25 02:13:00,1.59745,1.5975,1.5974,1.59745,29900000.0
2009-09-25 02:14:00,1.5975,1.5978,1.5975,1.5978,19900000.0
2009-09-25 02:15:00,1.59785,1.59785,1.5973,1.5974,32600000.0
2009-09-25 02:16:00,1.5975,1.59755,1.5974,1.5974,19200000.0
2009-09-25 02:17:00,1.5973,1.5973,1.59715,1.59725,26700000.0
2009-09-25 02:18:00,1.59725,1.59725,1.5966,1.59675,101300000.0
2009-09-25 02:19:00,1.5967,1.59685,1.5966,1.59685,26600000.0
2009-09-25 02:20:00,1.59685,1.5973,1.59685,1.59685,53200000.0
2009-09-25 02:21:00,1.59685,1.597,1.59685,1.59685,55300000.0
2009-09-25 02:22:00,1.59685,1.59705,1.59685,1.597,28800000.0
2009-09-25 02:23:00,1.597,1.5971,1.5968,1.59685,60000000.0
2009-09-25 02:24:00,1.59685,1.59685,1.59685,1.59685,25000000.0
2009-09-25 02:25:00,1.59685,1.59685,1.59685,1.59685,14300000.0
2009-09-25 02:26:00,1.59685,1.59685,1.59685,1.59685,26000000.0
2009-09-25 02:27:00,1.59685,1.59685,1.59585,1.5964,41200000.0
2009-09-25 02:28:00,1.59645,1.59695,1.5964,1.5967,71800000.0
2009-09-25 02:29:00,1.5966,1.5966,1.5964,1.59655,36000000.0
2009-09-25 02:30:00,1.59665,1.59665,1.5964,1.5964,25800000.0
2009-09-25 02:31:00,1.59635,1.59645,1.5963,1.5964,23000000.0
2009-09-25 02:32:00,1.59645,1.59655,1.5962,1.5963,67800000.0
2009-09-25 02:33:00,1.5963,1.59715,1.5963,1.59715,62000000.0
2009-09-25 02:34:00,1.59715,1.59715,1.59665,1.59665,26600000.0
2009-09-25 02:35:00,1.59675,1.59685,1.59665,1.59685,14200000.0
2009-09-25 02:36:00,1.59705,1.59715,1.59625,1.597,49800000.0
2009-09-25 02:37:00,1.59705,1.59715,1.59655,1.59685,104700000.0
2009-09-25 02:38:00,1.5969,1.5972,1.5962,1.5971,114900000.0
2009-09-25 02:39:00,1.59715,1.5974,1.5971,1.59725,58100000.0
2009-09-25 02:40:00,1.59725,1.59725,1.59685,1.597,65600000.0
2009-09-25 02:41:00,1.59715,1.59725,1.59675,1.597,41200000.0
2009-09-25 02:42:00,1.5969,1.59705,1.59655,1.597,57500000.0
2009-09-25 02:43:00,1.59695,1.5971,1.59695,1.59705,19100000.0
2009-09-25 02:44:00,1.5971,1.59725,1.59695,1.59725,72600000.0
2009-09-25 02:45:00,1.59715,1.5974,1.597,1.59715,73000000.0
2009-09-25 02:46:00,1.59715,1.5972,1.5971,1.5971,13400000.0
2009-09-25 02:47:00,1.5971,1.5971,1.59645,1.5966,101100000.0
2009-09-25 02:48:00,1.5966,1.597,1.5964,1.5969,113100000.0
2009-09-25 02:49:00,1.5969,1.5972,1.5968,1.5972,70400000.0
2009-09-25 02:50:00,1.5972,1.5974,1.5972,1.5973,46500000.0
2009-09-25 02:51:00,1.5973,1.5973,1.5964,1.5965,122900000.0
2009-09-25 02:52:00,1.59645,1.5967,1.59635,1.59655,85100000.0
2009-09-25 02:53:00,1.5965,1.5966,1.596,1.59605,148100000.0
2009-09-25 02:54:00,1.59615,1.5964,1.59615,1.59635,70000000.0
2009-09-25 02:55:00,1.5964,1.5966,1.59625,1.5964,110400000.0
2009-09-25 02:56:00,1.59635,1.59675,1.59625,1.59675,145200000.0
2009-09-25 02:57:00,1.5969,1.5969,1.596,1.5962,72400000.0
2009-09-25 02:58:00,1.59625,1.5967,1.59625,1.59665,50200000.0
2009-09-25 02:59:00,1.59665,1.59695,1.5963,1.59645,59800000.0
2009-09-25 03:00:00,1.59645,1.5967,1.59635,1.59635,40200000.0
2009-09-25 03:01:00,1.59635,1.59635,1.59635,1.59635,26000000.0
2009-09-25 03:02:00,1.59635,1.59635,1.59635,1.59635,36000000.0
2009-09-25 03:03:00,1.59635,1.59635,1.59565,1.5959,55900000.0
2009-09-25 03:04:00,1.5959,1.5961,1.59585,1.596,36600000.0
2009-09-25 03:05:00,1.596,1.5966,1.596,1.59625,104700000.0
2009-09-25 03:06:00,1.59625,1.5965,1.5962,1.5965,16600000.0
2009-09-25 03:07:00,1.59655,1.5966,1.5962,1.59645,35200000.0
2009-09-25 03:08:00,1.59655,1.5966,1.5961,1.5962,100300000.0
2009-09-25 03:09:00,1.5962,1.5965,1.5961,1.5964,70000000.0
2009-09-25 03:10:00,1.5964,1.5966,1.59615,1.5966,32200000.0
2009-09-25 03:11:00,1.5966,1.5968,1.5963,1.5967,94600000.0
2009-09-25 03:12:00,1.5967,1.59725,1.5967,1.59725,125600000.0
2009-09-25 03:13:00,1.59725,1.5974,1.597,1.5972,25000000.0
2009-09-25 03:14:00,1.5972,1.59735,1.59705,1.5971,43900000.0
2009-09-25 03:15:00,1.597,1.597,1.5968,1.59695,23800000.0
2009-09-25 03:16:00,1.59695,1.59695,1.59655,1.5968,28300000.0
2009-09-25 03:17:00,1.5968,1.59725,1.5967,1.59675,52900000.0
2009-09-25 03:18:00,1.5968,1.59715,1.59665,1.5969,94100000.0
2009-09-25 03:19:00,1.59695,1.59735,1.59645,1.59645,68700000.0
2009-09-25 03:20:00,1.59645,1.59695,1.59635,1.59695,78200000.0
2009-09-25 03:21:00,1.597,1.59735,1.59675,1.597,63200000.0
2009-09-25 03:22:00,1.59705,1.59755,1.59685,1.59755,85400000.0
2009-09-25 03:23:00,1.59765,1.59765,1.59705,1.59755,93600000.0
2009-09-25 03:24:00,1.5975,1.59775,1.59725,1.59745,50000000.0
2009-09-25 03:25:00,1.59755,1.5986,1.59755,1.598,92100000.0
2009-09-25 03:26:00,1.5976,1.59815,1.59745,1.598,51400000.0
2009-09-25 03:27:00,1.5979,1.5983,1.5978,1.5978,32200000.0
2009-09-25 03:28:00,1.59795,1.5982,1.5977,1.598,34200000.0
2009-09-25 03:29:00,1.59805,1.5982,1.5977,1.5978,41600000.0
2009-09-25 03:30:00,1.59775,1.59795,1.59705,1.5971,55200000.0
2009-09-25 03:31:00,1.59715,1.59775,1.59695,1.59725,115000000.0
2009-09-25 03:32:00,1.59725,1.5978,1.59675,1.5977,119500000.0
2009-09-25 03:33:00,1.5978,1.5978,1.5972,1.5973,55200000.0
2009-09-25 03:34:00,1.5973,1.5975,1.5969,1.597,100700000.0
2009-09-25 03:35:00,1.59695,1.5971,1.59675,1.5968,61600000.0
2009-09-25 03:36:00,1.59675,1.59715,1.59675,1.5971,107200000.0
2009-09-25 03:37:00,1.5971,1.5973,1.59675,1.59715,77300000.0
2009-09-25 03:38:00,1.5972,1.59725,1.5969,1.5971,69000000.0
2009-09-25 03:39:00,1.5971,1.5973,1.59705,1.5971,70700000.0
2009-09-25 03:40:00,1.5971,1.5971,1.59655,1.5968,57000000.0
2009-09-25 03:41:00,1.59675,1.5973,1.5966,1.59715,63500000.0
2009-09-25 03:42:00,1.59715,1.59725,1.5969,1.597,30000000.0
2009-09-25 03:43:00,1.597,1.597,1.59665,1.59675,33800000.0
2009-09-25 03:44:00,1.59675,1.59705,1.59675,1.59705,59600000.0
2009-09-25 03:45:00,1.597,1.5972,1.59635,1.59655,57200000.0
2009-09-25 03:46:00,1.5965,1.59655,1.59635,1.59655,20000000.0
2009-09-25 03:47:00,1.5965,1.5965,1.59625,1.59635,55600000.0
2009-09-25 03:48:00,1.59635,1.5965,1.59625,1.5965,40200000.0
2009-09-25 03:49:00,1.5965,1.5965,1.5962,1.59625,22200000.0
2009-09-25 03:50:00,1.59625,1.59625,1.59625,1.59625,38600000.0
2009-09-25 03:51:00,1.5964,1.59665,1.59635,1.5966,45000000.0
2009-09-25 03:52:00,1.59665,1.5967,1.59655,1.5966,29400000.0
2009-09-25 03:53:00,1.59645,1.59655,1.59625,1.5963,43400000.0
2009-09-25 03:54:00,1.5963,1.59645,1.59625,1.59625,53200000.0
2009-09-25 03:55:00,1.59625,1.59625,1.59625,1.59625,16200000.0
2009-09-25 03:56:00,1.5963,1.5965,1.59625,1.59635,26400000.0
2009-09-25 03:57:00,1.5963,1.5963,1.59625,1.59625,37800000.0
2009-09-25 03:58:00,1.59625,1.59625,1.59625,1.59625,11600000.0
2009-09-25 03:59:00,1.59625,1.59625,1.59625,1.59625,12000000.0
2009-09-25 04:00:00,1.59625,1.59625,1.59625,1.59625,36000000.0
2009-09-25 04:01:00,1.59625,1.59625,1.59625,1.59625,4000000.0
2009-09-25 04:02:00,1.59625,1.59625,1.59625,1.59625,31000000.0
2009-09-25 04:03:00,1.59625,1.59625,1.59625,1.59625,14000000.0
2009-09-25 04:04:00,1.59625,1.59625,1.59625,1.59625,20000000.0
2009-09-25 04:05:00,1.59625,1.59625,1.59535,1.59535,29800000.0
2009-09-25 04:06:00,1.5961,1.59625,1.59535,1.59625,44100000.0
2009-09-25 04:07:00,1.59625,1.59625,1.5952,1.5961,56600000.0
2009-09-25 04:08:00,1.59625,1.59625,1.5954,1.59585,27600000.0
2009-09-25 04:09:00,1.59585,1.59585,1.59585,1.59585,16000000.0
2009-09-25 04:10:00,1.59585,1.5959,1.59585,1.5959,41800000.0
2009-09-25 04:11:00,1.5959,1.5961,1.59575,1.5959,116500000.0
2009-09-25 04:12:00,1.59595,1.5966,1.59595,1.59625,134500000.0
2009-09-25 04:13:00,1.5963,1.5965,1.5963,1.5963,32600000.0
2009-09-25 04:14:00,1.5963,1.5964,1.5962,1.59625,43800000.0
2009-09-25 04:15:00,1.59625,1.5966,1.59625,1.59635,105200000.0
2009-09-25 04:16:00,1.59635,1.5964,1.59585,1.59595,37200000.0
2009-09-25 04:17:00,1.59595,1.59595,1.59585,1.59595,23200000.0
2009-09-25 04:18:00,1.59585,1.59625,1.59585,1.5961,56800000.0
2009-09-25 04:19:00,1.59625,1.5968,1.59625,1.5964,86200000.0
2009-09-25 04:20:00,1.5964,1.5966,1.5963,1.59655,45000000.0
2009-09-25 04:21:00,1.59655,1.59655,1.5962,1.5962,53600000.0
2009-09-25 04:22:00,1.5963,1.59665,1.5962,1.59635,58200000.0
2009-09-25 04:23:00,1.5964,1.5964,1.596,1.59605,39800000.0
2009-09-25 04:24:00,1.59605,1.59605,1.59585,1.59585,40400000.0
2009-09-25 04:25:00,1.59585,1.59615,1.59585,1.5961,71000000.0
2009-09-25 04:26:00,1.5961,1.5961,1.59585,1.5959,79500000.0
2009-09-25 04:27:00,1.5959,1.59595,1.59585,1.59585,37000000.0
2009-09-25 04:28:00,1.59585,1.596,1.59585,1.59595,50400000.0
2009-09-25 04:29:00,1.5959,1.596,1.5959,1.59595,19600000.0
2009-09-25 04:30:00,1.5959,1.5964,1.59585,1.5964,73400000.0
2009-09-25 04:31:00,1.59645,1.59655,1.59615,1.59645,49800000.0
2009-09-25 04:32:00,1.5963,1.5964,1.59625,1.5963,17900000.0
2009-09-25 04:33:00,1.5963,1.59635,1.59595,1.59615,80600000.0
2009-09-25 04:34:00,1.5962,1.59655,1.5961,1.59655,97200000.0
2009-09-25 04:35:00,1.5966,1.5966,1.5963,1.5964,41000000.0
2009-09-25 04:36:00,1.5964,1.59665,1.5964,1.59655,35000000.0
2009-09-25 04:37:00,1.59655,1.5969,1.59655,1.5969,42400000.0
2009-09-25 04:38:00,1.59695,1.59705,1.5968,1.5969,35900000.0
2009-09-25 04:39:00,1.5969,1.597,1.5967,1.59695,56600000.0
2009-09-25 04:40:00,1.597,1.5971,1.597,1.597,30400000.0
2009-09-25 04:41:00,1.5969,1.597,1.5968,1.5969,17600000.0
2009-09-25 04:42:00,1.597,1.597,1.59675,1.59685,29500000.0
2009-09-25 04:43:00,1.59685,1.59685,1.5967,1.5968,52000000.0
2009-09-25 04:44:00,1.5968,1.59685,1.5965,1.59665,47800000.0
2009-09-25 04:45:00,1.5967,1.5967,1.59655,1.5966,49100000.0
2009-09-25 04:46:00,1.5966,1.5967,1.5966,1.59665,16600000.0
2009-09-25 04:47:00,1.59675,1.5969,1.5965,1.59685,72800000.0
2009-09-25 04:48:00,1.5969,1.597,1.5967,1.5967,133200000.0
2009-09-25 04:49:00,1.59665,1.597,1.59645,1.5969,52400000.0
2009-09-25 04:50:00,1.5971,1.5971,1.59615,1.5966,103400000.0
2009-09-25 04:51:00,1.5967,1.5967,1.5963,1.59645,78000000.0
2009-09-25 04:52:00,1.59635,1.59655,1.59635,1.5964,21400000.0
2009-09-25 04:53:00,1.59635,1.59645,1.5961,1.59625,38600000.0
2009-09-25 04:54:00,1.59625,1.5967,1.59625,1.59645,53400000.0
2009-09-25 04:55:00,1.5965,1.5965,1.59615,1.59625,32600000.0
2009-09-25 04:56:00,1.59635,1.59645,1.5958,1.59645,89600000.0
2009-09-25 04:57:00,1.59645,1.59645,1.59635,1.59635,22200000.0
2009-09-25 04:58:00,1.59625,1.5965,1.59625,1.59625,31400000.0
2009-09-25 04:59:00,1.59635,1.5964,1.5961,1.5964,30000000.0
2009-09-25 05:00:00,1.5964,1.5964,1.5962,1.5962,13800000.0
2009-09-25 05:01:00,1.5962,1.5966,1.5962,1.5966,21600000.0
2009-09-25 05:02:00,1.5966,1.5966,1.59625,1.59635,56200000.0
2009-09-25 05:03:00,1.59635,1.5965,1.5963,1.59645,12600000.0
2009-09-25 05:04:00,1.5965,1.5965,1.5963,1.5963,29800000.0
2009-09-25 05:05:00,1.5963,1.5965,1.5963,1.59645,48200000.0
2009-09-25 05:06:00,1.5966,1.5967,1.5966,1.5966,14800000.0
2009-09-25 05:07:00,1.5966,1.5967,1.5966,1.5967,16000000.0
2009-09-25 05:08:00,1.5967,1.5967,1.59635,1.5964,23200000.0
2009-09-25 05:09:00,1.5964,1.5966,1.5963,1.5966,41000000.0
2009-09-25 05:10:00,1.5966,1.5966,1.5966,1.5966,25600000.0
2009-09-25 05:11:00,1.5966,1.59665,1.59645,1.59665,53700000.0
2009-09-25 05:12:00,1.59665,1.59665,1.5964,1.59645,43800000.0
2009-09-25 05:13:00,1.59645,1.5966,1.59645,1.59645,35600000.0
2009-09-25 05:14:00,1.59645,1.59655,1.59645,1.59655,62600000.0
2009-09-25 05:15:00,1.59655,1.59655,1.59645,1.59655,43200000.0
2009-09-25 05:16:00,1.59655,1.5969,1.59645,1.59655,87400000.0
2009-09-25 05:17:00,1.5967,1.5969,1.5967,1.59685,58800000.0
2009-09-25 05:18:00,1.5968,1.5968,1.5966,1.59665,38600000.0
2009-09-25 05:19:00,1.5966,1.59685,1.5966,1.5968,57000000.0
2009-09-25 05:20:00,1.5969,1.59705,1.59685,1.59695,68900000.0
2009-09-25 05:21:00,1.59695,1.59735,1.5969,1.59695,108800000.0
2009-09-25 05:22:00,1.597,1.59705,1.5967,1.5968,47400000.0
2009-09-25 05:23:00,1.59685,1.59685,1.5967,1.59675,25400000.0
2009-09-25 05:24:00,1.59675,1.59675,1.5967,1.59675,9000000.0
2009-09-25 05:25:00,1.5968,1.5968,1.59665,1.5968,38000000.0
2009-09-25 05:26:00,1.5968,1.597,1.59665,1.59675,90000000.0
2009-09-25 05:27:00,1.59675,1.5969,1.59665,1.59675,67300000.0
2009-09-25 05:28:00,1.59675,1.59675,1.59655,1.59665,57400000.0
2009-09-25 05:29:00,1.59665,1.5969,1.5965,1.59685,151200000.0
2009-09-25 05:30:00,1.5968,1.5969,1.5967,1.59685,16000000.0
2009-09-25 05:31:00,1.5969,1.5972,1.5969,1.5971,74400000.0
2009-09-25 05:32:00,1.5971,1.5973,1.597,1.5972,44600000.0
2009-09-25 05:33:00,1.5972,1.59725,1.5971,1.5971,52800000.0
2009-09-25 05:34:00,1.59705,1.5971,1.59685,1.597,111400000.0
2009-09-25 05:35:00,1.597,1.5972,1.59685,1.59695,93900000.0
2009-09-25 05:36:00,1.597,1.5971,1.597,1.597,29000000.0
2009-09-25 05:37:00,1.597,1.597,1.5969,1.597,66700000.0
2009-09-25 05:38:00,1.5969,1.597,1.5968,1.59685,28300000.0
2009-09-25 05:39:00,1.59675,1.59675,1.59655,1.5966,20400000.0
2009-09-25 05:40:00,1.5967,1.5967,1.59635,1.5965,52800000.0
2009-09-25 05:41:00,1.5965,1.59665,1.59645,1.5965,59300000.0
2009-09-25 05:42:00,1.5965,1.5965,1.5964,1.5964,11600000.0
2009-09-25 05:43:00,1.5964,1.59655,1.5964,1.59655,45200000.0
2009-09-25 05:44:00,1.59655,1.59655,1.5964,1.59655,56000000.0
2009-09-25 05:45:00,1.5965,1.59655,1.5963,1.59635,76800000.0
2009-09-25 05:46:00,1.5964,1.5965,1.5963,1.5965,25000000.0
2009-09-25 05:47:00,1.5965,1.59675,1.5965,1.59675,43600000.0
2009-09-25 05:48:00,1.5968,1.5969,1.5967,1.59685,82600000.0
2009-09-25 05:49:00,1.59685,1.59695,1.59685,1.5969,16900000.0
2009-09-25 05:50:00,1.597,1.597,1.5969,1.59695,19200000.0
2009-09-25 05:51:00,1.5969,1.597,1.5967,1.5969,33500000.0
2009-09-25 05:52:00,1.5969,1.5969,1.59675,1.5968,44700000.0
2009-09-25 05:53:00,1.59675,1.59675,1.5965,1.5965,69300000.0
2009-09-25 05:54:00,1.5965,1.5966,1.59635,1.59655,151700000.0
2009-09-25 05:55:00,1.59655,1.5969,1.5964,1.59665,97400000.0
2009-09-25 05:56:00,1.5967,1.5968,1.5966,1.59675,114400000.0
2009-09-25 05:57:00,1.5968,1.5968,1.59655,1.59675,168700000.0
2009-09-25 05:58:00,1.59675,1.59675,1.5965,1.5965,45400000.0
2009-09-25 05:59:00,1.5965,1.59655,1.5963,1.5963,26600000.0
2009-09-25 06:00:00,1.5963,1.59635,1.5962,1.5963,71400000.0
2009-09-25 06:01:00,1.5963,1.59655,1.5963,1.5965,72400000.0
2009-09-25 06:02:00,1.59645,1.59645,1.5963,1.5964,35600000.0
2009-09-25 06:03:00,1.5964,1.5966,1.5964,1.59655,32800000.0
2009-09-25 06:04:00,1.5966,1.5966,1.59645,1.59645,32000000.0
2009-09-25 06:05:00,1.59675,1.59695,1.59645,1.5965,24000000.0
2009-09-25 06:06:00,1.5965,1.59655,1.5961,1.5961,51800000.0
2009-09-25 06:07:00,1.59615,1.5963,1.59615,1.5962,23400000.0
2009-09-25 06:08:00,1.5961,1.59615,1.5959,1.596,38200000.0
2009-09-25 06:09:00,1.596,1.59605,1.5959,1.59595,13200000.0
2009-09-25 06:10:00,1.59595,1.596,1.5958,1.5959,28300000.0
2009-09-25 06:11:00,1.5958,1.59665,1.5958,1.59645,110000000.0
2009-09-25 06:12:00,1.59635,1.59645,1.5963,1.5964,79300000.0
2009-09-25 06:13:00,1.5964,1.5966,1.5962,1.5966,94300000.0
2009-09-25 06:14:00,1.59655,1.59675,1.5965,1.59665,52900000.0
2009-09-25 06:15:00,1.59665,1.5968,1.5966,1.5966,26800000.0
2009-09-25 06:16:00,1.59665,1.5968,1.59655,1.59675,56400000.0
2009-09-25 06:17:00,1.59685,1.59705,1.5967,1.59705,54000000.0
2009-09-25 06:18:00,1.597,1.5971,1.5967,1.5969,92600000.0
2009-09-25 06:19:00,1.5969,1.59705,1.59685,1.597,46900000.0
2009-09-25 06:20:00,1.59705,1.59715,1.59695,1.5971,82400000.0
2009-09-25 06:21:00,1.5971,1.5973,1.5964,1.5968,112300000.0
2009-09-25 06:22:00,1.59685,1.5969,1.5967,1.59675,58000000.0
2009-09-25 06:23:00,1.5968,1.5968,1.59605,1.59665,97000000.0
2009-09-25 06:24:00,1.59665,1.5967,1.59665,1.59665,99200000.0
2009-09-25 06:25:00,1.59665,1.59665,1.59665,1.59665,70400000.0
2009-09-25 06:26:00,1.59665,1.59665,1.596,1.59665,57600000.0
2009-09-25 06:27:00,1.59665,1.59665,1.59605,1.59665,40600000.0
2009-09-25 06:28:00,1.59665,1.59665,1.59665,1.59665,9000000.0
2009-09-25 06:29:00,1.59665,1.59665,1.59665,1.59665,30000000.0
2009-09-25 06:30:00,1.59665,1.59695,1.59665,1.5969,85300000.0
2009-09-25 06:31:00,1.5969,1.59745,1.59665,1.59665,120600000.0
2009-09-25 06:32:00,1.59665,1.59705,1.5961,1.59615,115000000.0
2009-09-25 06:33:00,1.5961,1.59615,1.59525,1.5954,59700000.0
2009-09-25 06:34:00,1.5954,1.59605,1.5954,1.59595,121000000.0
2009-09-25 06:35:00,1.596,1.5969,1.59595,1.5966,99900000.0
2009-09-25 06:36:00,1.5966,1.5971,1.59655,1.597,148500000.0
2009-09-25 06:37:00,1.59705,1.59775,1.5969,1.59775,96800000.0
2009-09-25 06:38:00,1.5974,1.5974,1.59705,1.59715,82500000.0
2009-09-25 06:39:00,1.5971,1.5983,1.5969,1.5981,161300000.0
2009-09-25 06:40:00,1.598,1.5982,1.59755,1.5976,143300000.0
2009-09-25 06:41:00,1.59765,1.598,1.5976,1.59775,94600000.0
2009-09-25 06:42:00,1.5977,1.598,1.5974,1.59755,261400000.0
2009-09-25 06:43:00,1.5977,1.59855,1.59745,1.59825,395300000.0
2009-09-25 06:44:00,1.59825,1.59825,1.59785,1.59795,151700000.0
2009-09-25 06:45:00,1.5979,1.59795,1.59785,1.59795,71200000.0
2009-09-25 06:46:00,1.5981,1.5983,1.5973,1.59745,176000000.0
2009-09-25 06:47:00,1.59745,1.59745,1.59745,1.59745,52200000.0
2009-09-25 06:48:00,1.59745,1.59745,1.59745,1.59745,55000000.0
2009-09-25 06:49:00,1.59745,1.59745,1.59645,1.59655,139200000.0
2009-09-25 06:50:00,1.59655,1.597,1.59625,1.59645,148600000.0
2009-09-25 06:51:00,1.59655,1.5966,1.59615,1.59625,130400000.0
2009-09-25 06:52:00,1.59625,1.59635,1.59615,1.59625,307600000.0
2009-09-25 06:53:00,1.5963,1.5963,1.59585,1.59585,276100000.0
2009-09-25 06:54:00,1.59585,1.5959,1.5956,1.59585,337400000.0
2009-09-25 06:55:00,1.59585,1.59605,1.59575,1.59575,154300000.0
2009-09-25 06:56:00,1.5958,1.5958,1.5955,1.59575,312500000.0
2009-09-25 06:57:00,1.5957,1.5961,1.59565,1.59605,61200000.0
2009-09-25 06:58:00,1.59605,1.59615,1.5958,1.59585,101800000.0
2009-09-25 06:59:00,1.59595,1.59605,1.5955,1.5959,126100000.0
2009-09-25 07:00:00,1.5959,1.5968,1.5959,1.59675,175700000.0
2009-09-25 07:01:00,1.5967,1.5968,1.5963,1.5966,112000000.0
2009-09-25 07:02:00,1.59665,1.59665,1.5964,1.59645,33600000.0
2009-09-25 07:03:00,1.59645,1.5965,1.59625,1.59635,74200000.0
2009-09-25 07:04:00,1.59635,1.59655,1.5961,1.59625,96800000.0
2009-09-25 07:05:00,1.59625,1.59645,1.5962,1.5962,61300000.0
2009-09-25 07:06:00,1.59625,1.59625,1.59595,1.5962,32800000.0
2009-09-25 07:07:00,1.5962,1.59655,1.5961,1.5965,55100000.0
2009-09-25 07:08:00,1.59645,1.5969,1.5959,1.59685,117500000.0
2009-09-25 07:09:00,1.5966,1.5966,1.59595,1.59625,157600000.0
2009-09-25 07:10:00,1.59615,1.59665,1.59615,1.59655,230700000.0
2009-09-25 07:11:00,1.5965,1.59685,1.59625,1.5968,114800000.0
2009-09-25 07:12:00,1.5968,1.5969,1.59645,1.5965,93600000.0
2009-09-25 07:13:00,1.59655,1.5967,1.5963,1.5963,84800000.0
2009-09-25 07:14:00,1.5963,1.5964,1.5961,1.5963,83800000.0
2009-09-25 07:15:00,1.59625,1.5963,1.59585,1.59585,104500000.0
2009-09-25 07:16:00,1.59585,1.5959,1.59565,1.59575,46700000.0
2009-09-25 07:17:00,1.59575,1.59625,1.59575,1.59625,117200000.0
2009-09-25 07:18:00,1.59615,1.59635,1.59615,1.59615,43400000.0
2009-09-25 07:19:00,1.59615,1.5964,1.59605,1.59635,27200000.0
2009-09-25 07:20:00,1.5964,1.5965,1.5959,1.59595,63200000.0
2009-09-25 07:21:00,1.59595,1.5972,1.59595,1.5972,97900000.0
2009-09-25 07:22:00,1.5972,1.59725,1.59715,1.59725,36800000.0
2009-09-25 07:23:00,1.59725,1.5974,1.59725,1.59735,36200000.0
2009-09-25 07:24:00,1.5973,1.5974,1.597,1.59735,56000000.0
2009-09-25 07:25:00,1.59745,1.59755,1.59705,1.59715,88800000.0
2009-09-25 07:26:00,1.59715,1.5975,1.59695,1.59715,103400000.0
2009-09-25 07:27:00,1.5972,1.59735,1.59715,1.59735,57600000.0
2009-09-25 07:28:00,1.59725,1.59745,1.5971,1.5972,65800000.0
2009-09-25 07:29:00,1.5972,1.5975,1.59715,1.5973,59800000.0
2009-09-25 07:30:00,1.59725,1.59745,1.5971,1.59715,48000000.0
2009-09-25 07:31:00,1.5971,1.59715,1.59685,1.5969,158000000.0
2009-09-25 07:32:00,1.5969,1.5971,1.5965,1.5967,106500000.0
2009-09-25 07:33:00,1.5967,1.59685,1.59665,1.5967,50700000.0
2009-09-25 07:34:00,1.5967,1.59705,1.59665,1.59695,64200000.0
2009-09-25 07:35:00,1.5969,1.5972,1.59685,1.5971,95600000.0
2009-09-25 07:36:00,1.59725,1.59735,1.59705,1.5972,42600000.0
2009-09-25 07:37:00,1.5973,1.5973,1.5971,1.59725,83500000.0
2009-09-25 07:38:00,1.59725,1.5977,1.5971,1.5971,80200000.0
2009-09-25 07:39:00,1.59715,1.5972,1.59645,1.59645,89500000.0
2009-09-25 07:40:00,1.5965,1.5967,1.5962,1.5963,121500000.0
2009-09-25 07:41:00,1.5963,1.5964,1.5962,1.59635,70700000.0
2009-09-25 07:42:00,1.59635,1.59685,1.59635,1.59675,81000000.0
2009-09-25 07:43:00,1.59665,1.59685,1.5961,1.5961,42000000.0
2009-09-25 07:44:00,1.59595,1.59615,1.59575,1.596,55000000.0
2009-09-25 07:45:00,1.59595,1.59595,1.5954,1.5955,38600000.0
2009-09-25 07:46:00,1.5956,1.5956,1.5955,1.5956,31200000.0
2009-09-25 07:47:00,1.5956,1.5959,1.5956,1.5959,16200000.0
2009-09-25 07:48:00,1.5959,1.5963,1.5959,1.5963,23000000.0
2009-09-25 07:49:00,1.5962,1.5964,1.59605,1.59615,68700000.0
2009-09-25 07:50:00,1.59615,1.59615,1.59605,1.59615,10600000.0
2009-09-25 07:51:00,1.59615,1.5963,1.59615,1.5963,34200000.0
2009-09-25 07:52:00,1.59605,1.59645,1.59595,1.59605,40200000.0
2009-09-25 07:53:00,1.59605,1.5963,1.5959,1.5962,94100000.0
2009-09-25 07:54:00,1.5963,1.5964,1.5958,1.59595,47800000.0
2009-09-25 07:55:00,1.596,1.5962,1.5958,1.5959,57600000.0
2009-09-25 07:56:00,1.5958,1.5959,1.5956,1.5957,72000000.0
2009-09-25 07:57:00,1.59575,1.5959,1.5957,1.59585,74800000.0
2009-09-25 07:58:00,1.5958,1.59645,1.5958,1.59625,56900000.0
2009-09-25 07:59:00,1.59635,1.59645,1.59605,1.59635,110700000.0
2009-09-25 08:00:00,1.59635,1.59645,1.5959,1.5959,127800000.0
2009-09-25 08:01:00,1.59595,1.59605,1.59585,1.59605,118800000.0
2009-09-25 08:02:00,1.5961,1.5962,1.5956,1.59575,197600000.0
2009-09-25 08:03:00,1.5957,1.596,1.59555,1.596,112100000.0
2009-09-25 08:04:00,1.5959,1.5964,1.5959,1.59605,234700000.0
2009-09-25 08:05:00,1.59595,1.59715,1.59595,1.59695,152300000.0
2009-09-25 08:06:00,1.59705,1.5974,1.5969,1.5972,78200000.0
2009-09-25 08:07:00,1.59725,1.59745,1.59705,1.5973,203800000.0
2009-09-25 08:08:00,1.5973,1.5984,1.59725,1.5983,205000000.0
2009-09-25 08:09:00,1.5983,1.59865,1.59785,1.598,198300000.0
2009-09-25 08:10:00,1.59805,1.59825,1.59785,1.59815,221800000.0
2009-09-25 08:11:00,1.5982,1.5982,1.59795,1.59805,86900000.0
2009-09-25 08:12:00,1.59805,1.59825,1.59795,1.5981,66200000.0
2009-09-25 08:13:00,1.5982,1.5987,1.5981,1.59835,113000000.0
2009-09-25 08:14:00,1.5983,1.59895,1.5983,1.59895,284200000.0
2009-09-25 08:15:00,1.59885,1.599,1.5984,1.599,210200000.0
2009-09-25 08:16:00,1.599,1.599,1.59825,1.5983,249300000.0
2009-09-25 08:17:00,1.59835,1.59845,1.59775,1.59775,129800000.0
2009-09-25 08:18:00,1.59775,1.5978,1.5972,1.5978,228800000.0
2009-09-25 08:19:00,1.5977,1.5982,1.5977,1.59805,114600000.0
2009-09-25 08:20:00,1.59805,1.59805,1.59715,1.59715,173400000.0
2009-09-25 08:21:00,1.5971,1.5975,1.597,1.59715,42500000.0
2009-09-25 08:22:00,1.59715,1.59755,1.59705,1.5973,116700000.0
2009-09-25 08:23:00,1.59735,1.5975,1.5968,1.59695,281100000.0
2009-09-25 08:24:00,1.59695,1.59715,1.59685,1.59705,262800000.0
2009-09-25 08:25:00,1.5971,1.5972,1.59685,1.5969,179800000.0
2009-09-25 08:26:00,1.59695,1.598,1.59665,1.59745,249900000.0
2009-09-25 08:27:00,1.59755,1.5976,1.5966,1.59685,155000000.0
2009-09-25 08:28:00,1.5967,1.59685,1.59665,1.5967,150000000.0
2009-09-25 08:29:00,1.5967,1.5973,1.59665,1.597,253700000.0
2009-09-25 08:30:00,1.597,1.59755,1.5969,1.5972,207900000.0
2009-09-25 08:31:00,1.59725,1.59735,1.5966,1.5967,359700000.0
2009-09-25 08:32:00,1.5967,1.59735,1.5965,1.59725,261600000.0
2009-09-25 08:33:00,1.5974,1.5974,1.59665,1.5967,238400000.0
2009-09-25 08:34:00,1.59665,1.5972,1.5964,1.597,231200000.0
2009-09-25 08:35:00,1.597,1.5975,1.5966,1.5974,114100000.0
2009-09-25 08:36:00,1.5974,1.59745,1.59655,1.59685,156900000.0
2009-09-25 08:37:00,1.5968,1.59715,1.5966,1.59665,149900000.0
2009-09-25 08:38:00,1.59655,1.5977,1.59645,1.597,130600000.0
2009-09-25 08:39:00,1.59715,1.59775,1.59695,1.59775,152100000.0
2009-09-25 08:40:00,1.59775,1.59775,1.5969,1.5971,162200000.0
2009-09-25 08:41:00,1.5971,1.59745,1.59675,1.59745,161900000.0
2009-09-25 08:42:00,1.5972,1.59765,1.59695,1.5975,168200000.0
2009-09-25 08:43:00,1.5975,1.59775,1.59735,1.5976,191600000.0
2009-09-25 08:44:00,1.5975,1.5978,1.5971,1.59735,153000000.0
2009-09-25 08:45:00,1.5974,1.59785,1.59735,1.5978,71000000.0
2009-09-25 08:46:00,1.5979,1.5979,1.5976,1.5976,31000000.0
2009-09-25 08:47:00,1.5976,1.5978,1.5973,1.5975,98400000.0
2009-09-25 08:48:00,1.59755,1.5978,1.59745,1.5978,48800000.0
2009-09-25 08:49:00,1.59785,1.5982,1.59735,1.59735,117300000.0
2009-09-25 08:50:00,1.59735,1.59755,1.59735,1.5975,58100000.0
2009-09-25 08:51:00,1.5974,1.5976,1.5973,1.59745,154700000.0
2009-09-25 08:52:00,1.59745,1.59765,1.59675,1.5969,185900000.0
2009-09-25 08:53:00,1.59705,1.5973,1.5969,1.5971,89500000.0
2009-09-25 08:54:00,1.5971,1.5979,1.59685,1.5977,102600000.0
2009-09-25 08:55:00,1.5977,1.59785,1.5975,1.59785,84800000.0
2009-09-25 08:56:00,1.5978,1.5981,1.5977,1.59805,74800000.0
2009-09-25 08:57:00,1.5981,1.59815,1.59785,1.598,156200000.0
2009-09-25 08:58:00,1.598,1.5982,1.5975,1.5979,145400000.0
2009-09-25 08:59:00,1.5979,1.598,1.5977,1.598,180900000.0
2009-09-25 09:00:00,1.598,1.598,1.59765,1.598,233700000.0
2009-09-25 09:01:00,1.598,1.598,1.5965,1.59675,202100000.0
2009-09-25 09:02:00,1.59675,1.5974,1.59665,1.59725,150200000.0
2009-09-25 09:03:00,1.5973,1.5974,1.5969,1.5969,383200000.0
2009-09-25 09:04:00,1.597,1.59755,1.59695,1.59695,230600000.0
2009-09-25 09:05:00,1.59695,1.59805,1.5968,1.598,327500000.0
2009-09-25 09:06:00,1.598,1.59825,1.5976,1.598,187600000.0
2009-09-25 09:07:00,1.598,1.59825,1.59795,1.59795,185900000.0
2009-09-25 09:08:00,1.59795,1.59815,1.5977,1.59815,298100000.0
2009-09-25 09:09:00,1.5981,1.59835,1.59785,1.59835,210100000.0
2009-09-25 09:10:00,1.59835,1.5985,1.59815,1.59845,307600000.0
2009-09-25 09:11:00,1.59845,1.5991,1.5984,1.59875,286700000.0
2009-09-25 09:12:00,1.59875,1.5996,1.5985,1.59925,143000000.0
2009-09-25 09:13:00,1.59925,1.5998,1.5988,1.59945,279200000.0
2009-09-25 09:14:00,1.59945,1.59945,1.59855,1.59915,156000000.0
2009-09-25 09:15:00,1.59915,1.5994,1.59905,1.59925,191900000.0
2009-09-25 09:16:00,1.5993,1.5995,1.5984,1.5995,176500000.0
2009-09-25 09:17:00,1.59935,1.59955,1.599,1.59915,283700000.0
2009-09-25 09:18:00,1.59915,1.59935,1.5991,1.5992,153200000.0
2009-09-25 09:19:00,1.5992,1.5996,1.59895,1.5995,215100000.0
2009-09-25 09:20:00,1.59955,1.6001,1.5991,1.5994,306100000.0
2009-09-25 09:21:00,1.5994,1.59945,1.59895,1.59945,107800000.0
2009-09-25 09:22:00,1.5994,1.5996,1.5991,1.59935,288600000.0
2009-09-25 09:23:00,1.59935,1.5996,1.59915,1.5993,218700000.0
2009-09-25 09:24:00,1.5994,1.59975,1.5993,1.59935,112300000.0
2009-09-25 09:25:00,1.59935,1.6001,1.5992,1.6,168100000.0
2009-09-25 09:26:00,1.59995,1.60015,1.5995,1.5995,241300000.0
2009-09-25 09:27:00,1.5996,1.59985,1.5995,1.59975,131500000.0
2009-09-25 09:28:00,1.5998,1.59985,1.5996,1.5996,241300000.0
2009-09-25 09:29:00,1.59965,1.59985,1.5996,1.5996,104300000.0
2009-09-25 09:30:00,1.5997,1.60005,1.5996,1.59985,91000000.0
2009-09-25 09:31:00,1.59985,1.60005,1.59965,1.59965,79800000.0
2009-09-25 09:32:00,1.59965,1.60015,1.5996,1.59975,139400000.0
2009-09-25 09:33:00,1.59975,1.59985,1.59955,1.5997,122900000.0
2009-09-25 09:34:00,1.59965,1.6002,1.5996,1.60005,187200000.0
2009-09-25 09:35:00,1.6,1.60025,1.59975,1.60015,121500000.0
2009-09-25 09:36:00,1.60015,1.6004,1.59995,1.60035,524200000.0
2009-09-25 09:37:00,1.6004,1.60055,1.6002,1.60025,368000000.0
2009-09-25 09:38:00,1.60025,1.60045,1.6001,1.60025,182700000.0
2009-09-25 09:39:00,1.60025,1.60055,1.60005,1.60055,183200000.0
2009-09-25 09:40:00,1.6005,1.60055,1.59975,1.5998,250500000.0
2009-09-25 09:41:00,1.5998,1.6001,1.59975,1.5998,99400000.0
2009-09-25 09:42:00,1.59985,1.6001,1.5998,1.5999,99400000.0
2009-09-25 09:43:00,1.59995,1.60035,1.59995,1.60025,186200000.0
2009-09-25 09:44:00,1.6003,1.6007,1.6003,1.6006,206800000.0
2009-09-25 09:45:00,1.6006,1.60075,1.60035,1.60065,197100000.0
2009-09-25 09:46:00,1.60065,1.60075,1.60045,1.60075,128700000.0
2009-09-25 09:47:00,1.60075,1.60095,1.60045,1.60065,179500000.0
2009-09-25 09:48:00,1.60065,1.60095,1.6005,1.6007,224400000.0
2009-09-25 09:49:00,1.60065,1.60095,1.60065,1.6008,142900000.0
2009-09-25 09:50:00,1.6008,1.6014,1.6005,1.6014,308500000.0
2009-09-25 09:51:00,1.60145,1.6015,1.6013,1.60135,128600000.0
2009-09-25 09:52:00,1.60135,1.60185,1.60115,1.6015,179200000.0
2009-09-25 09:53:00,1.60155,1.6024,1.60155,1.60215,129600000.0
2009-09-25 09:54:00,1.60205,1.60235,1.60205,1.60205,156900000.0
2009-09-25 09:55:00,1.60205,1.6022,1.6018,1.60215,200500000.0
2009-09-25 09:56:00,1.60225,1.6026,1.60195,1.6022,188900000.0
2009-09-25 09:57:00,1.60215,1.60245,1.6021,1.60235,118400000.0
2009-09-25 09:58:00,1.6024,1.60265,1.6021,1.60265,182200000.0
2009-09-25 09:59:00,1.6025,1.6027,1.60235,1.6027,145600000.0
2009-09-25 10:00:00,1.6027,1.6027,1.60205,1.60205,190700000.0
2009-09-25 10:01:00,1.60205,1.6023,1.60195,1.60195,141400000.0
2009-09-25 10:02:00,1.6019,1.6021,1.60175,1.602,155200000.0
2009-09-25 10:03:00,1.6019,1.6024,1.6017,1.6023,152800000.0
2009-09-25 10:04:00,1.6023,1.6023,1.60195,1.60215,214400000.0
2009-09-25 10:05:00,1.60215,1.6023,1.6018,1.602,106300000.0
2009-09-25 10:06:00,1.6019,1.60245,1.6019,1.6022,200800000.0
2009-09-25 10:07:00,1.6023,1.6023,1.6017,1.60215,109800000.0
2009-09-25 10:08:00,1.6021,1.6023,1.602,1.602,59200000.0
2009-09-25 10:09:00,1.602,1.6021,1.6019,1.60195,68800000.0
2009-09-25 10:10:00,1.602,1.6023,1.6016,1.6019,117600000.0
2009-09-25 10:11:00,1.6019,1.60215,1.6019,1.6021,81600000.0
2009-09-25 10:12:00,1.602,1.6022,1.60175,1.6018,95000000.0
2009-09-25 10:13:00,1.6018,1.60225,1.6017,1.60225,100800000.0
2009-09-25 10:14:00,1.6023,1.60245,1.6021,1.6024,97600000.0
2009-09-25 10:15:00,1.6024,1.60265,1.60225,1.60265,128000000.0
2009-09-25 10:16:00,1.6025,1.60295,1.6025,1.60275,83400000.0
2009-09-25 10:17:00,1.60275,1.6031,1.60265,1.6031,155800000.0
2009-09-25 10:18:00,1.60305,1.60345,1.60295,1.60315,249400000.0
2009-09-25 10:19:00,1.60315,1.60315,1.60275,1.6031,131400000.0
2009-09-25 10:20:00,1.6031,1.6035,1.60305,1.60315,210800000.0
2009-09-25 10:21:00,1.60315,1.60395,1.60305,1.60385,198000000.0
2009-09-25 10:22:00,1.60385,1.6039,1.6033,1.60365,181700000.0
2009-09-25 10:23:00,1.60365,1.60385,1.60335,1.6036,217800000.0
2009-09-25 10:24:00,1.6036,1.6037,1.60345,1.60365,140100000.0
2009-09-25 10:25:00,1.60365,1.6042,1.6035,1.6042,254000000.0
2009-09-25 10:26:00,1.60415,1.60495,1.6039,1.60495,340200000.0
2009-09-25 10:27:00,1.60495,1.6051,1.6043,1.60455,306600000.0
2009-09-25 10:28:00,1.60455,1.6046,1.60425,1.6046,213300000.0
2009-09-25 10:29:00,1.6046,1.6048,1.6045,1.6048,298400000.0
2009-09-25 10:30:00,1.60485,1.60485,1.6043,1.60445,208200000.0
2009-09-25 10:31:00,1.60445,1.60445,1.60325,1.60345,285600000.0
2009-09-25 10:32:00,1.60345,1.60355,1.60305,1.60305,97300000.0
2009-09-25 10:33:00,1.603,1.6032,1.6029,1.60295,171300000.0
2009-09-25 10:34:00,1.6029,1.60345,1.6029,1.6032,170600000.0
2009-09-25 10:35:00,1.6032,1.6034,1.60255,1.60295,277200000.0
2009-09-25 10:36:00,1.60295,1.60315,1.60285,1.603,128800000.0
2009-09-25 10:37:00,1.603,1.6031,1.6026,1.6027,154200000.0
2009-09-25 10:38:00,1.60265,1.60295,1.60235,1.60295,143700000.0
2009-09-25 10:39:00,1.6028,1.6042,1.6028,1.60385,235000000.0
2009-09-25 10:40:00,1.60395,1.60415,1.6032,1.6032,130500000.0
2009-09-25 10:41:00,1.6032,1.60325,1.60305,1.60325,77500000.0
2009-09-25 10:42:00,1.60325,1.6036,1.60325,1.6035,138400000.0
2009-09-25 10:43:00,1.6035,1.604,1.60295,1.60295,137300000.0
2009-09-25 10:44:00,1.603,1.60315,1.6028,1.6029,211500000.0
2009-09-25 10:45:00,1.60285,1.6031,1.60255,1.6027,157600000.0
2009-09-25 10:46:00,1.60275,1.6029,1.6027,1.60275,125500000.0
2009-09-25 10:47:00,1.60275,1.60285,1.6024,1.6025,275500000.0
2009-09-25 10:48:00,1.60255,1.60255,1.6022,1.6023,145700000.0
2009-09-25 10:49:00,1.6023,1.6023,1.6017,1.60195,265800000.0
2009-09-25 10:50:00,1.60185,1.6022,1.6017,1.60185,100000000.0
2009-09-25 10:51:00,1.60175,1.60185,1.60135,1.60165,195400000.0
2009-09-25 10:52:00,1.60165,1.6019,1.6015,1.60175,109200000.0
2009-09-25 10:53:00,1.60175,1.6024,1.60165,1.602,246600000.0
2009-09-25 10:54:00,1.602,1.60225,1.60195,1.60205,226000000.0
2009-09-25 10:55:00,1.6022,1.60255,1.6019,1.60245,260300000.0
2009-09-25 10:56:00,1.60245,1.6033,1.60245,1.60315,150700000.0
2009-09-25 10:57:00,1.6031,1.6033,1.60285,1.6031,109000000.0
2009-09-25 10:58:00,1.6031,1.60355,1.60305,1.60345,205900000.0
2009-09-25 10:59:00,1.60345,1.6036,1.6031,1.60335,73900000.0
2009-09-25 11:00:00,1.60335,1.6038,1.6029,1.60365,143500000.0
2009-09-25 11:01:00,1.60365,1.6039,1.6036,1.6038,90500000.0
2009-09-25 11:02:00,1.6038,1.6043,1.60375,1.60415,55200000.0
2009-09-25 11:03:00,1.6041,1.6046,1.60405,1.60415,91400000.0
2009-09-25 11:04:00,1.60415,1.6043,1.604,1.60405,344400000.0
2009-09-25 11:05:00,1.60405,1.6043,1.604,1.60425,266200000.0
2009-09-25 11:06:00,1.6041,1.60445,1.60405,1.60425,88000000.0
2009-09-25 11:07:00,1.60425,1.60425,1.6033,1.60365,222600000.0
2009-09-25 11:08:00,1.60365,1.6038,1.6033,1.60375,138200000.0
2009-09-25 11:09:00,1.60375,1.60395,1.6036,1.60395,37100000.0
2009-09-25 11:10:00,1.60395,1.604,1.6037,1.6039,112000000.0
2009-09-25 11:11:00,1.6039,1.604,1.60375,1.60395,83200000.0
2009-09-25 11:12:00,1.604,1.604,1.60345,1.60375,95100000.0
2009-09-25 11:13:00,1.6038,1.60385,1.60365,1.6037,103000000.0
2009-09-25 11:14:00,1.6037,1.60405,1.6033,1.6037,138300000.0
2009-09-25 11:15:00,1.6037,1.6042,1.6037,1.6042,151200000.0
2009-09-25 11:16:00,1.60415,1.60455,1.60415,1.6044,160700000.0
2009-09-25 11:17:00,1.60435,1.60435,1.60425,1.60435,27200000.0
2009-09-25 11:18:00,1.6043,1.6048,1.60415,1.60475,105000000.0
2009-09-25 11:19:00,1.60475,1.60535,1.60465,1.60525,104800000.0
2009-09-25 11:20:00,1.60525,1.60525,1.60435,1.60485,84800000.0
2009-09-25 11:21:00,1.60485,1.6051,1.6047,1.60505,99900000.0
2009-09-25 11:22:00,1.6052,1.60545,1.605,1.60525,206100000.0
2009-09-25 11:23:00,1.60525,1.60555,1.605,1.60505,307200000.0
2009-09-25 11:24:00,1.60505,1.6051,1.6048,1.605,166200000.0
2009-09-25 11:25:00,1.6049,1.6052,1.6049,1.60495,138700000.0
2009-09-25 11:26:00,1.605,1.60515,1.60485,1.605,161400000.0
2009-09-25 11:27:00,1.60505,1.6051,1.6047,1.6047,239000000.0
2009-09-25 11:28:00,1.6047,1.6048,1.6044,1.60445,211800000.0
2009-09-25 11:29:00,1.60445,1.60445,1.6041,1.60425,184900000.0
2009-09-25 11:30:00,1.60425,1.60425,1.6036,1.6038,207300000.0
2009-09-25 11:31:00,1.60385,1.6041,1.6036,1.60385,226400000.0
2009-09-25 11:32:00,1.60375,1.60385,1.6034,1.6038,175600000.0
2009-09-25 11:33:00,1.6038,1.604,1.6036,1.6036,210600000.0
2009-09-25 11:34:00,1.6038,1.60395,1.6028,1.6033,170000000.0
2009-09-25 11:35:00,1.60305,1.6038,1.60295,1.6037,268600000.0
2009-09-25 11:36:00,1.6036,1.60405,1.60305,1.604,265000000.0
2009-09-25 11:37:00,1.604,1.60445,1.60395,1.604,331500000.0
2009-09-25 11:38:00,1.604,1.6042,1.6034,1.6034,223300000.0
2009-09-25 11:39:00,1.60345,1.6037,1.6032,1.6033,257500000.0
2009-09-25 11:40:00,1.6035,1.60355,1.60265,1.60285,216500000.0
2009-09-25 11:41:00,1.6028,1.603,1.6022,1.6025,163900000.0
2009-09-25 11:42:00,1.6026,1.60285,1.6021,1.60285,178400000.0
2009-09-25 11:43:00,1.60285,1.603,1.6027,1.6029,131700000.0
2009-09-25 11:44:00,1.6029,1.6031,1.6029,1.60305,130000000.0
2009-09-25 11:45:00,1.6031,1.6031,1.60285,1.60285,147400000.0
2009-09-25 11:46:00,1.6028,1.60285,1.60275,1.60275,144700000.0
2009-09-25 11:47:00,1.60275,1.60285,1.6027,1.60275,108800000.0
2009-09-25 11:48:00,1.60275,1.60275,1.6026,1.6026,46500000.0
2009-09-25 11:49:00,1.6026,1.60295,1.60255,1.60285,142100000.0
2009-09-25 11:50:00,1.6029,1.60295,1.6027,1.6028,64700000.0
2009-09-25 11:51:00,1.60275,1.60295,1.6027,1.6027,87100000.0
2009-09-25 11:52:00,1.6028,1.6031,1.60255,1.60255,151700000.0
2009-09-25 11:53:00,1.60255,1.60265,1.60255,1.60265,93700000.0
2009-09-25 11:54:00,1.60265,1.6028,1.60255,1.60255,79300000.0
2009-09-25 11:55:00,1.6026,1.60305,1.60255,1.60265,134400000.0
2009-09-25 11:56:00,1.6027,1.60285,1.60225,1.6024,85700000.0
2009-09-25 11:57:00,1.60245,1.60245,1.602,1.602,122100000.0
2009-09-25 11:58:00,1.602,1.6022,1.60165,1.6021,166500000.0
2009-09-25 11:59:00,1.6022,1.60235,1.6014,1.6014,133860000.0
2009-09-25 12:00:00,1.6014,1.60155,1.6008,1.60095,182290000.0
2009-09-25 12:01:00,1.60085,1.60145,1.60085,1.60115,210500000.0
2009-09-25 12:02:00,1.6011,1.6017,1.6009,1.60105,199700000.0
2009-09-25 12:03:00,1.6011,1.6016,1.60045,1.60065,252400000.0
2009-09-25 12:04:00,1.60065,1.60095,1.6001,1.60095,385500000.0
2009-09-25 12:05:00,1.601,1.60105,1.6001,1.6009,242700000.0
2009-09-25 12:06:00,1.60095,1.6014,1.6009,1.6012,250800000.0
2009-09-25 12:07:00,1.60125,1.6013,1.6007,1.60125,235200000.0
2009-09-25 12:08:00,1.6013,1.6015,1.6007,1.60125,296500000.0
2009-09-25 12:09:00,1.6012,1.60195,1.6012,1.60175,296900000.0
2009-09-25 12:10:00,1.60175,1.60185,1.60065,1.60075,296100000.0
2009-09-25 12:11:00,1.60075,1.60155,1.60075,1.6014,190500000.0
2009-09-25 12:12:00,1.6014,1.6014,1.60125,1.60125,84000000.0
2009-09-25 12:13:00,1.60135,1.60165,1.60105,1.6011,163000000.0
2009-09-25 12:14:00,1.60115,1.60125,1.60085,1.60105,104500000.0
2009-09-25 12:15:00,1.6011,1.60155,1.6011,1.60145,180100000.0
2009-09-25 12:16:00,1.6014,1.6016,1.60075,1.60075,255400000.0
2009-09-25 12:17:00,1.60075,1.60115,1.6007,1.60085,147900000.0
2009-09-25 12:18:00,1.6009,1.6011,1.6007,1.6007,172500000.0
2009-09-25 12:19:00,1.6007,1.60085,1.6,1.6,227000000.0
2009-09-25 12:20:00,1.6,1.60045,1.59995,1.6002,182300000.0
2009-09-25 12:21:00,1.60025,1.60075,1.6002,1.6006,203100000.0
2009-09-25 12:22:00,1.6006,1.60105,1.6006,1.60075,125100000.0
2009-09-25 12:23:00,1.60075,1.60145,1.6007,1.6008,166200000.0
2009-09-25 12:24:00,1.6007,1.60075,1.6004,1.6005,191600000.0
2009-09-25 12:25:00,1.6005,1.6007,1.60015,1.60045,229100000.0
2009-09-25 12:26:00,1.6005,1.60055,1.59985,1.6,177300000.0
2009-09-25 12:27:00,1.6,1.60025,1.6,1.6001,82500000.0
2009-09-25 12:28:00,1.6001,1.60035,1.60005,1.60025,178900000.0
2009-09-25 12:29:00,1.6003,1.60115,1.6,1.6011,299100000.0
2009-09-25 12:30:00,1.6011,1.60135,1.60055,1.60075,157100000.0
2009-09-25 12:31:00,1.60075,1.60115,1.6004,1.60095,335200000.0
2009-09-25 12:32:00,1.60095,1.6013,1.60065,1.6012,143500000.0
2009-09-25 12:33:00,1.6012,1.6017,1.60105,1.6011,84400000.0
2009-09-25 12:34:00,1.6011,1.60125,1.6007,1.60075,113800000.0
2009-09-25 12:35:00,1.6007,1.601,1.6007,1.6009,97700000.0
2009-09-25 12:36:00,1.60095,1.601,1.60075,1.6008,88800000.0
2009-09-25 12:37:00,1.60075,1.6011,1.60065,1.6007,116500000.0
2009-09-25 12:38:00,1.60065,1.6008,1.6005,1.6005,178100000.0
2009-09-25 12:39:00,1.6005,1.6009,1.6005,1.60065,64300000.0
2009-09-25 12:40:00,1.60065,1.6008,1.6005,1.6008,228000000.0
2009-09-25 12:41:00,1.6008,1.60105,1.6005,1.6007,251400000.0
2009-09-25 12:42:00,1.6007,1.60125,1.6006,1.6012,252000000.0
2009-09-25 12:43:00,1.6012,1.6016,1.60105,1.60145,229600000.0
2009-09-25 12:44:00,1.60145,1.60155,1.60085,1.601,190100000.0
2009-09-25 12:45:00,1.601,1.60135,1.601,1.60135,22800000.0
2009-09-25 12:46:00,1.6013,1.6014,1.60125,1.6013,65500000.0
2009-09-25 12:47:00,1.6013,1.6014,1.60085,1.6014,71500000.0
2009-09-25 12:48:00,1.60135,1.60135,1.60125,1.6013,32700000.0
2009-09-25 12:49:00,1.60125,1.60145,1.60125,1.60125,42800000.0
2009-09-25 12:50:00,1.60125,1.6022,1.60125,1.60215,103400000.0
2009-09-25 12:51:00,1.60175,1.60195,1.6017,1.6019,79800000.0
2009-09-25 12:52:00,1.6019,1.6021,1.6017,1.6019,178200000.0
2009-09-25 12:53:00,1.60205,1.6021,1.60175,1.60175,63100000.0
2009-09-25 12:54:00,1.60175,1.6022,1.60135,1.60175,215800000.0
2009-09-25 12:55:00,1.60175,1.60195,1.60145,1.60155,233000000.0
2009-09-25 12:56:00,1.60165,1.60165,1.6013,1.6013,42300000.0
2009-09-25 12:57:00,1.60125,1.60125,1.60075,1.60075,151300000.0
2009-09-25 12:58:00,1.6007,1.6013,1.60055,1.6012,130600000.0
2009-09-25 12:59:00,1.6012,1.60155,1.6011,1.60125,189800000.0
2009-09-25 13:00:00,1.60125,1.6013,1.60105,1.6012,192100000.0
2009-09-25 13:01:00,1.6011,1.6015,1.6011,1.60125,149100000.0
2009-09-25 13:02:00,1.60125,1.6017,1.6012,1.6016,211700000.0
2009-09-25 13:03:00,1.6015,1.60205,1.60135,1.60175,164900000.0
2009-09-25 13:04:00,1.60175,1.60225,1.60105,1.60125,144300000.0
2009-09-25 13:05:00,1.60125,1.60175,1.6012,1.6017,164000000.0
2009-09-25 13:06:00,1.6016,1.60175,1.6015,1.60175,106200000.0
2009-09-25 13:07:00,1.6017,1.60195,1.6016,1.60195,128700000.0
2009-09-25 13:08:00,1.6019,1.6019,1.60115,1.6012,71100000.0
2009-09-25 13:09:00,1.6013,1.60135,1.6008,1.601,198300000.0
2009-09-25 13:10:00,1.601,1.6013,1.6007,1.6007,130100000.0
2009-09-25 13:11:00,1.60065,1.60095,1.60065,1.60095,80100000.0
2009-09-25 13:12:00,1.601,1.6011,1.6009,1.6011,73600000.0
2009-09-25 13:13:00,1.60115,1.60135,1.6011,1.60125,46300000.0
2009-09-25 13:14:00,1.6013,1.60135,1.60095,1.60125,118200000.0
2009-09-25 13:15:00,1.6012,1.6012,1.6004,1.6007,270500000.0
2009-09-25 13:16:00,1.60075,1.60135,1.60005,1.6005,190900000.0
2009-09-25 13:17:00,1.60055,1.60055,1.5999,1.6002,197500000.0
2009-09-25 13:18:00,1.6001,1.6002,1.5997,1.5997,149470000.0
2009-09-25 13:19:00,1.5997,1.59995,1.5991,1.59935,224600000.0
2009-09-25 13:20:00,1.59935,1.59975,1.59915,1.59945,162200000.0
2009-09-25 13:21:00,1.59945,1.59945,1.5987,1.5991,142200000.0
2009-09-25 13:22:00,1.59925,1.5994,1.59905,1.59935,138600000.0
2009-09-25 13:23:00,1.59935,1.5998,1.5993,1.5997,151800000.0
2009-09-25 13:24:00,1.59985,1.60005,1.59965,1.60005,240500000.0
2009-09-25 13:25:00,1.60005,1.60045,1.59985,1.59995,163500000.0
2009-09-25 13:26:00,1.5999,1.60015,1.5998,1.60015,106600000.0
2009-09-25 13:27:00,1.6001,1.60035,1.6,1.60035,53000000.0
2009-09-25 13:28:00,1.60035,1.6004,1.60025,1.6003,49800000.0
2009-09-25 13:29:00,1.6003,1.6006,1.60025,1.6004,95000000.0
2009-09-25 13:30:00,1.60045,1.60085,1.6,1.60045,225700000.0
2009-09-25 13:31:00,1.6005,1.60075,1.60045,1.60065,94600000.0
2009-09-25 13:32:00,1.60055,1.60075,1.6005,1.6005,106400000.0
2009-09-25 13:33:00,1.6005,1.6009,1.60045,1.60085,89800000.0
2009-09-25 13:34:00,1.6009,1.60095,1.6005,1.6008,104800000.0
2009-09-25 13:35:00,1.6009,1.60105,1.6009,1.60105,117600000.0
2009-09-25 13:36:00,1.601,1.601,1.60015,1.60035,133900000.0
2009-09-25 13:37:00,1.6004,1.60045,1.60025,1.6003,92200000.0
2009-09-25 13:38:00,1.60035,1.60035,1.5997,1.59995,200100000.0
2009-09-25 13:39:00,1.59995,1.59995,1.5997,1.5997,65900000.0
2009-09-25 13:40:00,1.5997,1.5998,1.5994,1.5994,107300000.0
2009-09-25 13:41:00,1.59945,1.59985,1.59945,1.5998,74000000.0
2009-09-25 13:42:00,1.59985,1.60045,1.59985,1.60015,339600000.0
2009-09-25 13:43:00,1.60015,1.6006,1.60015,1.60045,179300000.0
2009-09-25 13:44:00,1.6003,1.6005,1.6003,1.6003,85900000.0
2009-09-25 13:45:00,1.6003,1.6003,1.6001,1.6001,71600000.0
2009-09-25 13:46:00,1.6001,1.60045,1.6001,1.60045,121400000.0
2009-09-25 13:47:00,1.6006,1.60095,1.60055,1.60095,243900000.0
2009-09-25 13:48:00,1.60085,1.6012,1.60085,1.60105,123400000.0
2009-09-25 13:49:00,1.601,1.60115,1.6009,1.60115,115200000.0
2009-09-25 13:50:00,1.60115,1.60115,1.60065,1.6007,203200000.0
2009-09-25 13:51:00,1.60075,1.60125,1.60075,1.60095,167600000.0
2009-09-25 13:52:00,1.60095,1.60105,1.6008,1.6008,95400000.0
2009-09-25 13:53:00,1.6008,1.601,1.60075,1.60085,172400000.0
2009-09-25 13:54:00,1.60085,1.60105,1.60075,1.6009,94100000.0
2009-09-25 13:55:00,1.6009,1.6017,1.60085,1.60145,85600000.0
2009-09-25 13:56:00,1.60145,1.60175,1.6013,1.60155,180500000.0
2009-09-25 13:57:00,1.60155,1.60195,1.6015,1.6017,301000000.0
2009-09-25 13:58:00,1.6017,1.60205,1.6014,1.60175,247900000.0
2009-09-25 13:59:00,1.60175,1.60175,1.6015,1.6015,221700000.0
2009-09-25 14:00:00,1.6015,1.6019,1.6015,1.60155,333300000.0
2009-09-25 14:01:00,1.6016,1.6022,1.6016,1.60195,184900000.0
2009-09-25 14:02:00,1.6019,1.6023,1.60175,1.6023,96300000.0
2009-09-25 14:03:00,1.6023,1.6026,1.60225,1.60235,104000000.0
2009-09-25 14:04:00,1.60235,1.6026,1.602,1.6021,140400000.0
2009-09-25 14:05:00,1.6021,1.6025,1.60205,1.60245,102700000.0
2009-09-25 14:06:00,1.60245,1.60275,1.60235,1.6024,132900000.0
2009-09-25 14:07:00,1.60245,1.60245,1.60215,1.60215,72700000.0
2009-09-25 14:08:00,1.60215,1.6023,1.60185,1.60185,118600000.0
2009-09-25 14:09:00,1.60185,1.6019,1.6012,1.6014,393300000.0
2009-09-25 14:10:00,1.60145,1.60215,1.60135,1.6021,235800000.0
2009-09-25 14:11:00,1.60215,1.60275,1.602,1.60275,428300000.0
2009-09-25 14:12:00,1.6029,1.60325,1.60275,1.6032,597600000.0
2009-09-25 14:13:00,1.6032,1.6033,1.60305,1.6031,582300000.0
2009-09-25 14:14:00,1.6031,1.60355,1.60305,1.60315,485100000.0
2009-09-25 14:15:00,1.6032,1.6036,1.603,1.60315,314500000.0
2009-09-25 14:16:00,1.60315,1.60375,1.6031,1.6033,319100000.0
2009-09-25 14:17:00,1.6033,1.6037,1.60295,1.6032,332600000.0
2009-09-25 14:18:00,1.6032,1.6038,1.60305,1.6035,326600000.0
2009-09-25 14:19:00,1.6035,1.6035,1.6029,1.6031,485800000.0
2009-09-25 14:20:00,1.6031,1.60325,1.60295,1.60305,311300000.0
2009-09-25 14:21:00,1.60305,1.60315,1.60245,1.60255,556700000.0
2009-09-25 14:22:00,1.60255,1.6031,1.6023,1.60275,288500000.0
2009-09-25 14:23:00,1.60275,1.60275,1.6021,1.6024,294100000.0
2009-09-25 14:24:00,1.6024,1.60255,1.60205,1.6022,257300000.0
2009-09-25 14:25:00,1.6022,1.60255,1.6022,1.6024,120000000.0
2009-09-25 14:26:00,1.60245,1.6026,1.6023,1.6024,192900000.0
2009-09-25 14:27:00,1.6024,1.6027,1.6024,1.60245,185400000.0
2009-09-25 14:28:00,1.6025,1.6026,1.6023,1.60245,199000000.0
2009-09-25 14:29:00,1.60245,1.60245,1.60085,1.60085,143100000.0
2009-09-25 14:30:00,1.60095,1.60505,1.60055,1.6036,274800000.0
2009-09-25 14:31:00,1.60365,1.60445,1.60295,1.604,296000000.0
2009-09-25 14:32:00,1.604,1.60555,1.60385,1.60525,384300000.0
2009-09-25 14:33:00,1.60525,1.60525,1.6044,1.60455,498300000.0
2009-09-25 14:34:00,1.60465,1.6052,1.604,1.6044,373300000.0
2009-09-25 14:35:00,1.60425,1.6052,1.60415,1.6045,329300000.0
2009-09-25 14:36:00,1.6045,1.6059,1.60395,1.6056,379300000.0
2009-09-25 14:37:00,1.6056,1.60595,1.60535,1.6055,387500000.0
2009-09-25 14:38:00,1.6055,1.6069,1.6055,1.6064,229700000.0
2009-09-25 14:39:00,1.60645,1.60655,1.6057,1.60615,422400000.0
2009-09-25 14:40:00,1.60605,1.60635,1.6053,1.6054,415600000.0
2009-09-25 14:41:00,1.6054,1.6057,1.6052,1.60535,351900000.0
2009-09-25 14:42:00,1.6053,1.6053,1.60475,1.6053,447000000.0
2009-09-25 14:43:00,1.60525,1.606,1.6051,1.60555,375700000.0
2009-09-25 14:44:00,1.6055,1.6058,1.6039,1.60405,395400000.0
2009-09-25 14:45:00,1.604,1.6045,1.60385,1.60435,340800000.0
2009-09-25 14:46:00,1.60435,1.60445,1.60375,1.60385,414400000.0
2009-09-25 14:47:00,1.6038,1.6042,1.6038,1.60395,208100000.0
2009-09-25 14:48:00,1.60395,1.6043,1.60375,1.6038,270300000.0
2009-09-25 14:49:00,1.6038,1.6038,1.6029,1.60305,479400000.0
2009-09-25 14:50:00,1.6031,1.60345,1.6024,1.6025,443600000.0
2009-09-25 14:51:00,1.6025,1.60305,1.60235,1.60275,536800000.0
2009-09-25 14:52:00,1.60285,1.60305,1.60265,1.60285,495400000.0
2009-09-25 14:53:00,1.6028,1.60295,1.60245,1.60275,463700000.0
2009-09-25 14:54:00,1.6028,1.603,1.60255,1.6029,518200000.0
2009-09-25 14:55:00,1.60295,1.60305,1.6027,1.60285,424300000.0
2009-09-25 14:56:00,1.6029,1.603,1.6024,1.6027,389500000.0
2009-09-25 14:57:00,1.6027,1.60295,1.6023,1.6028,190800000.0
2009-09-25 14:58:00,1.60285,1.6033,1.6027,1.60315,92200000.0
2009-09-25 14:59:00,1.60315,1.6033,1.60225,1.6024,165800000.0
2009-09-25 15:00:00,1.60255,1.6027,1.60135,1.60145,257500000.0
2009-09-25 15:01:00,1.60155,1.6021,1.60135,1.60195,260800000.0
2009-09-25 15:02:00,1.6021,1.60255,1.60205,1.60235,164800000.0
2009-09-25 15:03:00,1.60215,1.60235,1.6019,1.6019,193000000.0
2009-09-25 15:04:00,1.6019,1.60225,1.60185,1.6021,225000000.0
2009-09-25 15:05:00,1.6021,1.60225,1.6019,1.6021,260400000.0
2009-09-25 15:06:00,1.6021,1.60235,1.602,1.60225,132000000.0
2009-09-25 15:07:00,1.6023,1.6025,1.60215,1.60235,209600000.0
2009-09-25 15:08:00,1.60235,1.60275,1.60215,1.6026,302600000.0
2009-09-25 15:09:00,1.60255,1.6034,1.60255,1.60275,288600000.0
2009-09-25 15:10:00,1.6028,1.6032,1.60275,1.60315,324400000.0
2009-09-25 15:11:00,1.60315,1.60345,1.60305,1.60315,281800000.0
2009-09-25 15:12:00,1.60315,1.60335,1.60305,1.60315,254600000.0
2009-09-25 15:13:00,1.6031,1.60325,1.6028,1.603,228600000.0
2009-09-25 15:14:00,1.603,1.60345,1.60285,1.6034,335600000.0
2009-09-25 15:15:00,1.6034,1.60345,1.60295,1.60335,241800000.0
2009-09-25 15:16:00,1.6033,1.6037,1.6033,1.60355,395800000.0
2009-09-25 15:17:00,1.6036,1.6037,1.60285,1.6036,295800000.0
2009-09-25 15:18:00,1.6036,1.6036,1.60315,1.6035,186800000.0
2009-09-25 15:19:00,1.6035,1.60375,1.6033,1.6035,272100000.0
2009-09-25 15:20:00,1.6035,1.6037,1.60335,1.6037,192700000.0
2009-09-25 15:21:00,1.6037,1.60385,1.6036,1.6037,186600000.0
2009-09-25 15:22:00,1.60375,1.60415,1.60375,1.6039,255900000.0
2009-09-25 15:23:00,1.60395,1.60445,1.60355,1.60385,291300000.0
2009-09-25 15:24:00,1.60395,1.6044,1.60395,1.6043,300000000.0
2009-09-25 15:25:00,1.6043,1.6047,1.60425,1.6046,197600000.0
2009-09-25 15:26:00,1.6046,1.6049,1.6044,1.6044,339600000.0
2009-09-25 15:27:00,1.60455,1.60555,1.6045,1.6052,486500000.0
2009-09-25 15:28:00,1.6052,1.60535,1.60495,1.60515,427000000.0
2009-09-25 15:29:00,1.60515,1.6054,1.605,1.60535,314000000.0
2009-09-25 15:30:00,1.60535,1.60565,1.6049,1.60505,535600000.0
2009-09-25 15:31:00,1.6051,1.6053,1.6043,1.6043,607800000.0
2009-09-25 15:32:00,1.60435,1.60465,1.6043,1.6045,267400000.0
2009-09-25 15:33:00,1.6045,1.6045,1.6041,1.60445,318200000.0
2009-09-25 15:34:00,1.6045,1.6053,1.6042,1.60515,485800000.0
2009-09-25 15:35:00,1.60515,1.6055,1.60445,1.60475,509800000.0
2009-09-25 15:36:00,1.60465,1.6052,1.6045,1.6049,431000000.0
2009-09-25 15:37:00,1.60505,1.60525,1.60435,1.6045,430200000.0
2009-09-25 15:38:00,1.6045,1.605,1.60445,1.60485,523000000.0
2009-09-25 15:39:00,1.60485,1.6059,1.60485,1.6056,506200000.0
2009-09-25 15:40:00,1.6056,1.6059,1.6054,1.6056,325800000.0
2009-09-25 15:41:00,1.6055,1.6056,1.6049,1.60505,356200000.0
2009-09-25 15:42:00,1.60515,1.60515,1.60445,1.6048,466400000.0
2009-09-25 15:43:00,1.6048,1.6048,1.60365,1.6039,432000000.0
2009-09-25 15:44:00,1.6039,1.60425,1.6036,1.60365,411100000.0
2009-09-25 15:45:00,1.60365,1.60425,1.60305,1.60315,629600000.0
2009-09-25 15:46:00,1.6032,1.6034,1.60275,1.6032,467800000.0
2009-09-25 15:47:00,1.6032,1.6036,1.60295,1.60335,441000000.0
2009-09-25 15:48:00,1.60335,1.60395,1.6032,1.6039,243300000.0
2009-09-25 15:49:00,1.60395,1.60425,1.60365,1.60425,318200000.0
2009-09-25 15:50:00,1.60425,1.6046,1.6037,1.6039,525200000.0
2009-09-25 15:51:00,1.60385,1.60415,1.60315,1.60325,589000000.0
2009-09-25 15:52:00,1.60325,1.6035,1.60295,1.60305,304400000.0
2009-09-25 15:53:00,1.60305,1.60335,1.60305,1.60315,442300000.0
2009-09-25 15:54:00,1.60305,1.60355,1.60305,1.6033,303199999.0
2009-09-25 15:55:00,1.60295,1.60385,1.6029,1.6033,309300000.0
2009-09-25 15:56:00,1.60325,1.6034,1.6025,1.60275,411000000.0
2009-09-25 15:57:00,1.60275,1.60345,1.60205,1.6033,315400000.0
2009-09-25 15:58:00,1.60325,1.6037,1.60315,1.6033,297800000.0
2009-09-25 15:59:00,1.60335,1.6044,1.6033,1.6044,351800000.0
2009-09-25 16:00:00,1.6048,1.6048,1.60355,1.6036,364100000.0
2009-09-25 16:01:00,1.60365,1.60395,1.6025,1.6026,387000000.0
2009-09-25 16:02:00,1.6025,1.603,1.60175,1.6021,284900000.0
2009-09-25 16:03:00,1.6021,1.6023,1.60105,1.6013,272700000.0
2009-09-25 16:04:00,1.60125,1.60125,1.59955,1.60015,399800000.0
2009-09-25 16:05:00,1.60005,1.6003,1.5992,1.59975,267400000.0
2009-09-25 16:06:00,1.5999,1.60085,1.5999,1.60015,396400000.0
2009-09-25 16:07:00,1.6002,1.6005,1.59975,1.6004,441600000.0
2009-09-25 16:08:00,1.6004,1.601,1.6003,1.60085,377600000.0
2009-09-25 16:09:00,1.60085,1.6016,1.6004,1.60115,491000000.0
2009-09-25 16:10:00,1.60105,1.60135,1.60085,1.60105,362500000.0
2009-09-25 16:11:00,1.60105,1.60155,1.6006,1.6014,582800001.0
2009-09-25 16:12:00,1.60145,1.6016,1.60095,1.60115,510200000.0
2009-09-25 16:13:00,1.6012,1.60205,1.60085,1.6018,356200000.0
2009-09-25 16:14:00,1.60175,1.6026,1.60115,1.6018,384400000.0
2009-09-25 16:15:00,1.6018,1.6018,1.601,1.6013,307100000.0
2009-09-25 16:16:00,1.60105,1.6021,1.60105,1.6013,284800000.0
2009-09-25 16:17:00,1.60115,1.60195,1.60115,1.6013,327800000.0
2009-09-25 16:18:00,1.6013,1.6014,1.60055,1.6007,321800000.0
2009-09-25 16:19:00,1.60075,1.6019,1.60075,1.6017,268200000.0
2009-09-25 16:20:00,1.6017,1.6018,1.60045,1.60045,258000000.0
2009-09-25 16:21:00,1.60055,1.60125,1.60035,1.60105,186200000.0
2009-09-25 16:22:00,1.6012,1.60155,1.601,1.60145,278100000.0
2009-09-25 16:23:00,1.6015,1.60155,1.60095,1.60155,298200000.0
2009-09-25 16:24:00,1.60145,1.60225,1.60135,1.60205,349000000.0
2009-09-25 16:25:00,1.6021,1.60225,1.60135,1.6018,346700000.0
2009-09-25 16:26:00,1.6018,1.6022,1.6017,1.6018,371700000.0
2009-09-25 16:27:00,1.6019,1.60245,1.60175,1.60185,411100000.0
2009-09-25 16:28:00,1.60175,1.6021,1.6014,1.6015,381200000.0
2009-09-25 16:29:00,1.60145,1.6019,1.60145,1.6018,255300000.0
2009-09-25 16:30:00,1.6019,1.6022,1.60175,1.6019,353700000.0
2009-09-25 16:31:00,1.60185,1.6025,1.60175,1.60185,378700000.0
2009-09-25 16:32:00,1.60175,1.60195,1.60145,1.6018,333200000.0
2009-09-25 16:33:00,1.60185,1.6021,1.6014,1.60205,318000000.0
2009-09-25 16:34:00,1.6021,1.6024,1.6019,1.6024,220200000.0
2009-09-25 16:35:00,1.60235,1.6024,1.60205,1.60235,207700000.0
2009-09-25 16:36:00,1.6024,1.6031,1.60205,1.6031,369700000.0
2009-09-25 16:37:00,1.6031,1.6044,1.60255,1.60395,420200000.0
2009-09-25 16:38:00,1.60395,1.6044,1.6038,1.6041,259200000.0
2009-09-25 16:39:00,1.60405,1.6045,1.60355,1.60445,277100000.0
2009-09-25 16:40:00,1.6046,1.6048,1.60375,1.6038,409400000.0
2009-09-25 16:41:00,1.60385,1.6039,1.6034,1.60365,408100000.0
2009-09-25 16:42:00,1.6035,1.60365,1.6028,1.6028,353000000.0
2009-09-25 16:43:00,1.6029,1.60335,1.6026,1.6033,299000000.0
2009-09-25 16:44:00,1.60335,1.60375,1.603,1.6033,212400000.0
2009-09-25 16:45:00,1.6033,1.604,1.60305,1.60375,203000000.0
2009-09-25 16:46:00,1.6035,1.6037,1.60305,1.6033,311000000.0
2009-09-25 16:47:00,1.6033,1.60345,1.6028,1.60295,330100000.0
2009-09-25 16:48:00,1.60295,1.60295,1.60255,1.60265,346000000.0
2009-09-25 16:49:00,1.6026,1.60265,1.60205,1.6021,415800000.0
2009-09-25 16:50:00,1.60215,1.60255,1.60215,1.6024,296700000.0
2009-09-25 16:51:00,1.6023,1.6028,1.60195,1.60275,361400000.0
2009-09-25 16:52:00,1.60285,1.60285,1.6022,1.60285,322000000.0
2009-09-25 16:53:00,1.60275,1.6028,1.60185,1.60235,462000000.0
2009-09-25 16:54:00,1.60235,1.60245,1.60155,1.6017,401800000.0
2009-09-25 16:55:00,1.6017,1.60205,1.60115,1.60115,300000000.0
2009-09-25 16:56:00,1.60115,1.60185,1.60115,1.6014,429700000.0
2009-09-25 16:57:00,1.6014,1.6018,1.6012,1.60175,363100000.0
2009-09-25 16:58:00,1.60165,1.6018,1.6008,1.6011,217200000.0
2009-09-25 16:59:00,1.6011,1.6011,1.5989,1.5989,353000000.0
2009-09-25 17:00:00,1.5992,1.6008,1.5992,1.60065,282000000.0
2009-09-25 17:01:00,1.60065,1.6012,1.60045,1.6008,201200000.0
2009-09-25 17:02:00,1.60075,1.60095,1.6006,1.60075,335600000.0
2009-09-25 17:03:00,1.60075,1.6014,1.60075,1.60105,206500000.0
2009-09-25 17:04:00,1.60105,1.60125,1.6004,1.60045,154800000.0
2009-09-25 17:05:00,1.6005,1.6005,1.5996,1.59985,306100000.0
2009-09-25 17:06:00,1.59975,1.60005,1.5996,1.59965,101100000.0
2009-09-25 17:07:00,1.5996,1.5997,1.59905,1.5991,222400000.0
2009-09-25 17:08:00,1.59925,1.5996,1.5991,1.5995,190400000.0
2009-09-25 17:09:00,1.5995,1.59955,1.59885,1.5989,163700000.0
2009-09-25 17:10:00,1.59895,1.5994,1.59885,1.599,290400000.0
2009-09-25 17:11:00,1.59895,1.6002,1.59895,1.59995,368000000.0
2009-09-25 17:12:00,1.59995,1.60035,1.59985,1.60005,180000000.0
2009-09-25 17:13:00,1.60005,1.6006,1.59995,1.6004,120400000.0
2009-09-25 17:14:00,1.6004,1.6006,1.59995,1.6001,163400000.0
2009-09-25 17:15:00,1.6001,1.6002,1.59965,1.5998,237800000.0
2009-09-25 17:16:00,1.5998,1.60025,1.5997,1.59975,131700000.0
2009-09-25 17:17:00,1.59975,1.6002,1.5995,1.6001,147800000.0
2009-09-25 17:18:00,1.6001,1.6005,1.6001,1.6003,142200000.0
2009-09-25 17:19:00,1.6003,1.6004,1.6001,1.6002,120000000.0
2009-09-25 17:20:00,1.6002,1.6005,1.6001,1.6002,56600000.0
2009-09-25 17:21:00,1.6002,1.6007,1.60005,1.60035,208600000.0
2009-09-25 17:22:00,1.60035,1.60075,1.60005,1.6004,294000000.0
2009-09-25 17:23:00,1.6004,1.6006,1.60005,1.6002,327800000.0
2009-09-25 17:24:00,1.60025,1.60095,1.6001,1.6009,441000000.0
2009-09-25 17:25:00,1.60085,1.6013,1.60075,1.60125,333700000.0
2009-09-25 17:26:00,1.6012,1.6013,1.60045,1.6006,250200000.0
2009-09-25 17:27:00,1.6006,1.6011,1.6,1.60035,510600000.0
2009-09-25 17:28:00,1.60025,1.6017,1.60025,1.6015,341000000.0
2009-09-25 17:29:00,1.6015,1.60185,1.60105,1.60155,430200000.0
2009-09-25 17:30:00,1.6015,1.60185,1.60085,1.60115,420200001.0
2009-09-25 17:31:00,1.6013,1.60165,1.60095,1.60095,562000000.0
2009-09-25 17:32:00,1.6009,1.60135,1.6008,1.60095,443800000.0
2009-09-25 17:33:00,1.60105,1.6013,1.60095,1.601,201200000.0
2009-09-25 17:34:00,1.60095,1.60145,1.6008,1.60135,305800000.0
2009-09-25 17:35:00,1.60135,1.60155,1.6006,1.6009,327600000.0
2009-09-25 17:36:00,1.6009,1.6015,1.6008,1.60145,308600000.0
2009-09-25 17:37:00,1.6014,1.6015,1.6005,1.60065,249600000.0
2009-09-25 17:38:00,1.6007,1.60085,1.59975,1.60005,299000000.0
2009-09-25 17:39:00,1.6001,1.6002,1.59945,1.5996,252200000.0
2009-09-25 17:40:00,1.5996,1.5997,1.59815,1.5988,316800000.0
2009-09-25 17:41:00,1.59885,1.59895,1.5985,1.59885,373000000.0
2009-09-25 17:42:00,1.59885,1.599,1.5984,1.59855,168600000.0
2009-09-25 17:43:00,1.5985,1.5986,1.5977,1.5978,229100000.0
2009-09-25 17:44:00,1.5978,1.5983,1.59755,1.5981,373000000.0
2009-09-25 17:45:00,1.59795,1.5985,1.5979,1.59815,296200000.0
2009-09-25 17:46:00,1.59815,1.599,1.59795,1.59855,296200000.0
2009-09-25 17:47:00,1.59855,1.59875,1.59835,1.59865,151600000.0
2009-09-25 17:48:00,1.59865,1.5993,1.59855,1.5993,325800000.0
2009-09-25 17:49:00,1.59925,1.6001,1.59915,1.59995,248200000.0
2009-09-25 17:50:00,1.6001,1.6003,1.5999,1.6002,261600000.0
2009-09-25 17:51:00,1.6002,1.60055,1.5998,1.6,246000000.0
2009-09-25 17:52:00,1.60005,1.6007,1.60005,1.6007,307400000.0
2009-09-25 17:53:00,1.6007,1.6014,1.6007,1.60125,241400000.0
2009-09-25 17:54:00,1.60125,1.60125,1.60055,1.60085,205000000.0
2009-09-25 17:55:00,1.60085,1.601,1.60045,1.6006,215600000.0
2009-09-25 17:56:00,1.60055,1.6013,1.6005,1.60115,113400000.0
2009-09-25 17:57:00,1.60115,1.60265,1.60105,1.6021,339000000.0
2009-09-25 17:58:00,1.6021,1.6022,1.6014,1.6018,418200000.0
2009-09-25 17:59:00,1.6018,1.6031,1.6015,1.60285,468200000.0
2009-09-25 18:00:00,1.60305,1.6031,1.60255,1.60305,641599999.0
2009-09-25 18:01:00,1.60315,1.60325,1.60265,1.6029,681200001.0
2009-09-25 18:02:00,1.6029,1.6032,1.6024,1.60285,438400000.0
2009-09-25 18:03:00,1.6028,1.603,1.6026,1.60285,235400000.0
2009-09-25 18:04:00,1.6029,1.6032,1.60285,1.603,382900000.0
2009-09-25 18:05:00,1.603,1.6031,1.60255,1.6026,232200000.0
2009-09-25 18:06:00,1.6026,1.60275,1.60245,1.60255,240200000.0
2009-09-25 18:07:00,1.6026,1.6028,1.6024,1.60265,231200000.0
2009-09-25 18:08:00,1.60265,1.6027,1.60235,1.6024,211400000.0
2009-09-25 18:09:00,1.6024,1.6029,1.6022,1.60225,264600000.0
2009-09-25 18:10:00,1.6023,1.60255,1.6022,1.6024,157600000.0
2009-09-25 18:11:00,1.60235,1.6024,1.60215,1.60215,233200000.0
2009-09-25 18:12:00,1.60215,1.6029,1.60215,1.60245,258700000.0
2009-09-25 18:13:00,1.6025,1.60255,1.60225,1.60245,181200000.0
2009-09-25 18:14:00,1.6024,1.60245,1.60215,1.6022,380899999.0
2009-09-25 18:15:00,1.6022,1.6026,1.60215,1.6023,253100000.0
2009-09-25 18:16:00,1.60225,1.6027,1.602,1.6025,280500000.0
2009-09-25 18:17:00,1.6025,1.60265,1.6022,1.6023,252400000.0
2009-09-25 18:18:00,1.6023,1.6027,1.6021,1.60245,302200000.0
2009-09-25 18:19:00,1.60245,1.6029,1.6024,1.60275,128400000.0
2009-09-25 18:20:00,1.6028,1.6042,1.60275,1.60375,316200000.0
2009-09-25 18:21:00,1.60365,1.604,1.60325,1.60375,269799999.0
2009-09-25 18:22:00,1.6037,1.60385,1.6031,1.6033,231400000.0
2009-09-25 18:23:00,1.60325,1.60385,1.6031,1.6032,210900000.0
2009-09-25 18:24:00,1.60315,1.6033,1.6027,1.603,152600000.0
2009-09-25 18:25:00,1.603,1.603,1.60245,1.60285,274000000.0
2009-09-25 18:26:00,1.60285,1.60315,1.60275,1.60315,192599999.0
2009-09-25 18:27:00,1.60315,1.60345,1.6029,1.603,349000000.0
2009-09-25 18:28:00,1.60305,1.60385,1.6029,1.60335,415600000.0
2009-09-25 18:29:00,1.6033,1.60335,1.6028,1.603,356600000.0
2009-09-25 18:30:00,1.603,1.6031,1.6023,1.60235,199200000.0
2009-09-25 18:31:00,1.6024,1.6025,1.60225,1.6023,293000000.0
2009-09-25 18:32:00,1.60235,1.60295,1.6022,1.60295,193800000.0
2009-09-25 18:33:00,1.60285,1.60315,1.60205,1.6025,218400000.0
2009-09-25 18:34:00,1.6025,1.60265,1.602,1.6024,166400000.0
2009-09-25 18:35:00,1.6024,1.6025,1.60215,1.6022,110000000.0
2009-09-25 18:36:00,1.60225,1.6024,1.60185,1.602,257600000.0
2009-09-25 18:37:00,1.6019,1.60205,1.60175,1.60185,240000000.0
2009-09-25 18:38:00,1.60185,1.6021,1.6018,1.602,204200000.0
2009-09-25 18:39:00,1.6021,1.6024,1.6015,1.6015,236300000.0
2009-09-25 18:40:00,1.6015,1.60225,1.6015,1.6018,287800000.0
2009-09-25 18:41:00,1.6019,1.60245,1.60185,1.6024,121800000.0
2009-09-25 18:42:00,1.6024,1.60255,1.60155,1.60175,206600000.0
2009-09-25 18:43:00,1.60175,1.60185,1.6015,1.60155,234600000.0
2009-09-25 18:44:00,1.60155,1.60185,1.60155,1.60165,110600000.0
2009-09-25 18:45:00,1.60165,1.60185,1.60135,1.6015,162400000.0
2009-09-25 18:46:00,1.6015,1.6016,1.6013,1.6015,108300000.0
2009-09-25 18:47:00,1.60165,1.60175,1.6015,1.60175,46400000.0
2009-09-25 18:48:00,1.6017,1.6019,1.6015,1.60175,127600000.0
2009-09-25 18:49:00,1.60175,1.6022,1.60175,1.60205,245200000.0
2009-09-25 18:50:00,1.60205,1.6022,1.60185,1.6019,179900000.0
2009-09-25 18:51:00,1.602,1.60205,1.6016,1.6018,194200000.0
2009-09-25 18:52:00,1.6018,1.6022,1.6018,1.6021,134200000.0
2009-09-25 18:53:00,1.6021,1.60245,1.6018,1.60235,173700000.0
2009-09-25 18:54:00,1.60235,1.6025,1.6023,1.6023,287000000.0
2009-09-25 18:55:00,1.6024,1.60245,1.6018,1.60205,154400000.0
2009-09-25 18:56:00,1.6021,1.603,1.6021,1.603,267200000.0
2009-09-25 18:57:00,1.603,1.60335,1.6024,1.6033,175600000.0
2009-09-25 18:58:00,1.6032,1.60365,1.603,1.60355,152400000.0
2009-09-25 18:59:00,1.6036,1.6037,1.6031,1.60345,150400000.0
2009-09-25 19:00:00,1.60345,1.6036,1.60325,1.6034,97900000.0
2009-09-25 19:01:00,1.6034,1.60365,1.6033,1.60365,169700000.0
2009-09-25 19:02:00,1.60355,1.60365,1.6033,1.6034,207700000.0
2009-09-25 19:03:00,1.6034,1.60375,1.60305,1.6033,231400000.0
2009-09-25 19:04:00,1.6033,1.60365,1.6031,1.6036,188100000.0
2009-09-25 19:05:00,1.6035,1.6037,1.6034,1.6034,169600000.0
2009-09-25 19:06:00,1.6034,1.60355,1.60315,1.6032,103100000.0
2009-09-25 19:07:00,1.6032,1.60345,1.60315,1.6034,248300000.0
2009-09-25 19:08:00,1.60345,1.6036,1.60325,1.60345,175800000.0
2009-09-25 19:09:00,1.60355,1.60375,1.60345,1.60365,67000000.0
2009-09-25 19:10:00,1.6038,1.60395,1.60325,1.6034,171200000.0
2009-09-25 19:11:00,1.6035,1.60355,1.6033,1.60335,99200000.0
2009-09-25 19:12:00,1.60335,1.6037,1.60325,1.6037,94600000.0
2009-09-25 19:13:00,1.6037,1.60375,1.60335,1.60355,173100000.0
2009-09-25 19:14:00,1.6035,1.60365,1.6034,1.60355,138200000.0
2009-09-25 19:15:00,1.60345,1.60355,1.6033,1.6033,130800000.0
2009-09-25 19:16:00,1.6033,1.604,1.60325,1.6036,254200000.0
2009-09-25 19:17:00,1.6036,1.60365,1.603,1.6031,394400000.0
2009-09-25 19:18:00,1.60315,1.6034,1.6031,1.60335,142200000.0
2009-09-25 19:19:00,1.60345,1.6038,1.6033,1.60365,260700000.0
2009-09-25 19:20:00,1.60365,1.60375,1.60315,1.60355,276000000.0
2009-09-25 19:21:00,1.60365,1.6037,1.6032,1.6034,124400000.0
2009-09-25 19:22:00,1.6034,1.6036,1.60325,1.60335,249100000.0
2009-09-25 19:23:00,1.60335,1.6034,1.60305,1.6031,258200000.0
2009-09-25 19:24:00,1.6031,1.6032,1.6029,1.603,175600000.0
2009-09-25 19:25:00,1.60295,1.60295,1.60285,1.60295,262800000.0
2009-09-25 19:26:00,1.60305,1.60315,1.6028,1.60305,147200000.0
2009-09-25 19:27:00,1.60315,1.6033,1.6026,1.6027,136100000.0
2009-09-25 19:28:00,1.60265,1.60275,1.6022,1.60245,336400000.0
2009-09-25 19:29:00,1.60245,1.6025,1.60165,1.60165,193800000.0
2009-09-25 19:30:00,1.60175,1.6018,1.6014,1.6016,168100000.0
2009-09-25 19:31:00,1.6016,1.60175,1.6014,1.6016,145600000.0
2009-09-25 19:32:00,1.6016,1.6017,1.6016,1.6017,80000000.0
2009-09-25 19:33:00,1.60175,1.60175,1.6013,1.6014,124300000.0
2009-09-25 19:34:00,1.6014,1.60155,1.60125,1.60145,171500000.0
2009-09-25 19:35:00,1.6015,1.6017,1.60125,1.60125,107300000.0
2009-09-25 19:36:00,1.60125,1.6014,1.60085,1.601,155900000.0
2009-09-25 19:37:00,1.60105,1.6011,1.60075,1.6009,122100000.0
2009-09-25 19:38:00,1.60095,1.6013,1.60075,1.6013,195800000.0
2009-09-25 19:39:00,1.60135,1.60165,1.6012,1.6013,202200000.0
2009-09-25 19:40:00,1.6013,1.6017,1.60125,1.60135,226100000.0
2009-09-25 19:41:00,1.6013,1.602,1.60125,1.602,162600000.0
2009-09-25 19:42:00,1.602,1.6021,1.60195,1.602,44400000.0
2009-09-25 19:43:00,1.60195,1.6025,1.6016,1.6017,182300000.0
2009-09-25 19:44:00,1.60175,1.6021,1.6017,1.60205,196900000.0
2009-09-25 19:45:00,1.60205,1.6022,1.6019,1.602,91600000.0
2009-09-25 19:46:00,1.602,1.60215,1.60175,1.602,156600000.0
2009-09-25 19:47:00,1.60205,1.6024,1.602,1.60235,91400000.0
2009-09-25 19:48:00,1.6024,1.6025,1.60215,1.60235,78600000.0
2009-09-25 19:49:00,1.60235,1.6027,1.60235,1.6024,71000000.0
2009-09-25 19:50:00,1.6024,1.6027,1.6024,1.6027,69200000.0
2009-09-25 19:51:00,1.6027,1.60295,1.60255,1.6027,122600000.0
2009-09-25 19:52:00,1.6027,1.60295,1.6024,1.60295,153900000.0
2009-09-25 19:53:00,1.60295,1.603,1.60275,1.60285,113500000.0
2009-09-25 19:54:00,1.60285,1.60315,1.6027,1.603,78500000.0
2009-09-25 19:55:00,1.60305,1.60315,1.6027,1.6027,124000000.0
2009-09-25 19:56:00,1.60275,1.60295,1.6027,1.60285,39400000.0
2009-09-25 19:57:00,1.6029,1.60325,1.6028,1.60325,123500000.0
2009-09-25 19:58:00,1.6033,1.6033,1.6028,1.60285,190200000.0
2009-09-25 19:59:00,1.60285,1.60305,1.60265,1.60285,159300000.0
2009-09-25 20:00:00,1.60285,1.6032,1.60255,1.60305,243600000.0
2009-09-25 20:01:00,1.60305,1.6032,1.6025,1.6032,236900000.0
2009-09-25 20:02:00,1.6032,1.60375,1.60305,1.60355,247400000.0
2009-09-25 20:03:00,1.6035,1.60405,1.60325,1.60375,354000000.0
2009-09-25 20:04:00,1.60375,1.6044,1.60365,1.60415,245199999.0
2009-09-25 20:05:00,1.60415,1.6045,1.60345,1.60425,422000000.0
2009-09-25 20:06:00,1.60425,1.60425,1.60365,1.60415,217900000.0
2009-09-25 20:07:00,1.60405,1.6044,1.6039,1.604,220500000.0
2009-09-25 20:08:00,1.60395,1.60425,1.60375,1.604,291100000.0
2009-09-25 20:09:00,1.604,1.6042,1.60385,1.60395,269000000.0
2009-09-25 20:10:00,1.60405,1.6042,1.6038,1.604,293900000.0
2009-09-25 20:11:00,1.6041,1.60415,1.6039,1.6041,222199999.0
2009-09-25 20:12:00,1.604,1.604,1.6037,1.6038,109500000.0
2009-09-25 20:13:00,1.6038,1.60395,1.6037,1.60375,214600000.0
2009-09-25 20:14:00,1.6038,1.60425,1.6038,1.60395,196000000.0
2009-09-25 20:15:00,1.60395,1.6041,1.60345,1.60345,211600000.0
2009-09-25 20:16:00,1.6035,1.6039,1.60345,1.6038,269900000.0
2009-09-25 20:17:00,1.6038,1.60395,1.60365,1.6037,284400000.0
2009-09-25 20:18:00,1.6037,1.604,1.6036,1.60395,90600000.0
2009-09-25 20:19:00,1.60395,1.60415,1.6038,1.6039,116600000.0
2009-09-25 20:20:00,1.60385,1.604,1.6037,1.60375,78300000.0
2009-09-25 20:21:00,1.60375,1.60415,1.6036,1.604,151600000.0
2009-09-25 20:22:00,1.60395,1.6041,1.6039,1.604,91600000.0
2009-09-25 20:23:00,1.604,1.604,1.6037,1.60395,75400000.0
2009-09-25 20:24:00,1.6039,1.60395,1.60365,1.6039,88100000.0
2009-09-25 20:25:00,1.6039,1.60395,1.60375,1.6038,108200000.0
2009-09-25 20:26:00,1.6038,1.60425,1.60375,1.60405,74000000.0
2009-09-25 20:27:00,1.604,1.6043,1.60395,1.60405,101500000.0
2009-09-25 20:28:00,1.604,1.6043,1.6039,1.6041,93000000.0
2009-09-25 20:29:00,1.604,1.6043,1.6039,1.60395,88100000.0
2009-09-25 20:30:00,1.60395,1.60405,1.6036,1.60365,159400000.0
2009-09-25 20:31:00,1.60365,1.6039,1.60355,1.60385,65900000.0
2009-09-25 20:32:00,1.60385,1.60385,1.6033,1.6036,96900000.0
2009-09-25 20:33:00,1.6035,1.6035,1.60325,1.60335,77900000.0
2009-09-25 20:34:00,1.60335,1.6036,1.60325,1.6036,142100000.0
2009-09-25 20:35:00,1.6036,1.6039,1.60355,1.60365,105200000.0
2009-09-25 20:36:00,1.6037,1.6037,1.60325,1.6033,123000000.0
2009-09-25 20:37:00,1.6033,1.60365,1.6033,1.60355,111300000.0
2009-09-25 20:38:00,1.60355,1.6036,1.60325,1.60335,110100000.0
2009-09-25 20:39:00,1.60335,1.6035,1.6029,1.60295,122500000.0
2009-09-25 20:40:00,1.603,1.60355,1.603,1.60345,119800000.0
2009-09-25 20:41:00,1.6035,1.60365,1.6034,1.60345,105200000.0
2009-09-25 20:42:00,1.6035,1.6035,1.60335,1.60345,29600000.0
2009-09-25 20:43:00,1.60345,1.6035,1.6031,1.6031,62800000.0
2009-09-25 20:44:00,1.6031,1.60335,1.60235,1.60275,131200000.0
2009-09-25 20:45:00,1.60275,1.6029,1.60245,1.6026,144600000.0
2009-09-25 20:46:00,1.6027,1.6029,1.60255,1.60265,74400000.0
2009-09-25 20:47:00,1.60265,1.6028,1.6025,1.60265,51600000.0
2009-09-25 20:48:00,1.60265,1.60295,1.6026,1.60265,68200000.0
2009-09-25 20:49:00,1.60265,1.60265,1.60235,1.6025,89900000.0
2009-09-25 20:50:00,1.6025,1.6029,1.6025,1.6029,248000000.0
2009-09-25 20:51:00,1.6029,1.603,1.60275,1.60285,109600000.0
2009-09-25 20:52:00,1.6029,1.6033,1.6029,1.60315,125600000.0
2009-09-25 20:53:00,1.60315,1.60335,1.6028,1.6031,147500000.0
2009-09-25 20:54:00,1.60315,1.60315,1.60195,1.6021,204600000.0
2009-09-25 20:55:00,1.6021,1.6021,1.60155,1.60175,159200000.0
2009-09-25 20:56:00,1.6017,1.60175,1.6008,1.60095,229400000.0
2009-09-25 20:57:00,1.601,1.60135,1.60065,1.6007,175300000.0
2009-09-25 20:58:00,1.6009,1.6012,1.60085,1.60105,225000000.0
2009-09-25 20:59:00,1.60105,1.60135,1.6008,1.6011,251500000.0
2009-09-25 21:00:00,1.601,1.60155,1.601,1.60135,248400000.0
2009-09-25 21:01:00,1.6014,1.60155,1.60125,1.60155,110200000.0
2009-09-25 21:02:00,1.6016,1.6018,1.6015,1.60165,112200000.0
2009-09-25 21:03:00,1.6017,1.6019,1.6017,1.6019,33200000.0
2009-09-25 21:04:00,1.6019,1.60225,1.6017,1.60185,173000000.0
2009-09-25 21:05:00,1.60195,1.6022,1.60175,1.6018,147000000.0
2009-09-25 21:06:00,1.60185,1.60195,1.6016,1.60165,217900000.0
2009-09-25 21:07:00,1.60165,1.60175,1.60155,1.6016,197000000.0
2009-09-25 21:08:00,1.6016,1.6019,1.6016,1.6017,222200000.0
2009-09-25 21:09:00,1.60185,1.6022,1.6015,1.60175,148700000.0
2009-09-25 21:10:00,1.6018,1.6018,1.6017,1.6017,66800000.0
2009-09-25 21:11:00,1.6016,1.60175,1.6013,1.6013,167500000.0
2009-09-25 21:12:00,1.6013,1.60155,1.60125,1.6014,231300000.0
2009-09-25 21:13:00,1.6014,1.60175,1.60135,1.6017,104200000.0
2009-09-25 21:14:00,1.6017,1.6019,1.6014,1.60175,89200000.0
2009-09-25 21:15:00,1.60175,1.6018,1.6013,1.60135,88400000.0
2009-09-25 21:16:00,1.60145,1.60175,1.60145,1.6017,70800000.0
2009-09-25 21:17:00,1.60175,1.60215,1.60175,1.60205,65800000.0
2009-09-25 21:18:00,1.60205,1.6021,1.60185,1.60205,107200000.0
2009-09-25 21:19:00,1.60205,1.6023,1.60195,1.6022,62400000.0
2009-09-25 21:20:00,1.6022,1.6022,1.60185,1.602,65300000.0
2009-09-25 21:21:00,1.60195,1.6022,1.6018,1.6019,59200000.0
2009-09-25 21:22:00,1.6018,1.60215,1.6017,1.6018,80100000.0
2009-09-25 21:23:00,1.6016,1.60195,1.6016,1.60185,65000000.0
2009-09-25 21:24:00,1.6019,1.60215,1.60175,1.6019,96600000.0
2009-09-25 21:25:00,1.6019,1.60205,1.60185,1.60205,23400000.0
2009-09-25 21:26:00,1.60205,1.6022,1.60195,1.602,57400000.0
2009-09-25 21:27:00,1.60195,1.6021,1.60195,1.602,32200000.0
2009-09-25 21:28:00,1.6021,1.60225,1.60195,1.6021,57200000.0
2009-09-25 21:29:00,1.6021,1.6021,1.60165,1.60195,63200000.0
2009-09-25 21:30:00,1.602,1.60225,1.60155,1.60165,79800000.0
2009-09-25 21:31:00,1.6017,1.6019,1.60165,1.60175,87800000.0
2009-09-25 21:32:00,1.6018,1.6022,1.6018,1.60205,101000000.0
2009-09-25 21:33:00,1.60205,1.6023,1.60195,1.60225,124200000.0
2009-09-25 21:34:00,1.6023,1.6024,1.60205,1.6022,40000000.0
2009-09-25 21:35:00,1.60225,1.6024,1.6022,1.6023,29900000.0
2009-09-25 21:36:00,1.60235,1.6026,1.60215,1.6022,46800000.0
2009-09-25 21:37:00,1.6022,1.60225,1.60205,1.6021,33100000.0
2009-09-25 21:38:00,1.6021,1.6023,1.6019,1.6022,30200000.0
2009-09-25 21:39:00,1.6022,1.60245,1.60195,1.6024,146800000.0
2009-09-25 21:40:00,1.6024,1.6026,1.60215,1.60245,116900000.0
2009-09-25 21:41:00,1.60245,1.60295,1.60225,1.6029,198500000.0
2009-09-25 21:42:00,1.60295,1.60315,1.60235,1.6024,112600000.0
2009-09-25 21:43:00,1.6023,1.6026,1.6023,1.60245,66800000.0
2009-09-25 21:44:00,1.6025,1.6026,1.6024,1.6025,48400000.0
2009-09-25 21:45:00,1.6025,1.60305,1.60245,1.603,197000000.0
2009-09-25 21:46:00,1.6029,1.603,1.6022,1.6022,149200000.0
2009-09-25 21:47:00,1.6023,1.6025,1.6022,1.6025,85800000.0
2009-09-25 21:48:00,1.60255,1.60255,1.6014,1.6017,132200000.0
2009-09-25 21:49:00,1.60175,1.602,1.60115,1.60175,118000000.0
2009-09-25 21:50:00,1.60175,1.60185,1.6013,1.60135,78000000.0
2009-09-25 21:51:00,1.60135,1.60175,1.60125,1.6017,62700000.0
2009-09-25 21:52:00,1.6016,1.60165,1.60145,1.6016,49000000.0
2009-09-25 21:53:00,1.6016,1.60185,1.60135,1.60155,47800000.0
2009-09-25 21:54:00,1.6015,1.6016,1.60095,1.6012,147300000.0
2009-09-25 21:55:00,1.6012,1.60135,1.6009,1.60105,134200000.0
2009-09-25 21:56:00,1.60115,1.6015,1.60115,1.6013,102400000.0
2009-09-25 21:57:00,1.6013,1.6013,1.60095,1.60105,54900000.0
2009-09-25 21:58:00,1.60105,1.6012,1.6008,1.6012,78000000.0
2009-09-25 21:59:00,1.6012,1.6013,1.6008,1.60095,97800000.0
2009-09-25 22:00:00,1.60095,1.60125,1.60075,1.6009,101400000.0
2009-09-25 22:01:00,1.6009,1.60185,1.6008,1.6018,208300000.0
2009-09-25 22:02:00,1.6018,1.602,1.6017,1.60175,61000000.0
2009-09-25 22:03:00,1.6017,1.6019,1.6017,1.6018,18600000.0
2009-09-25 22:04:00,1.60175,1.6023,1.6016,1.60185,47200000.0
2009-09-25 22:05:00,1.60185,1.6022,1.6018,1.60215,30600000.0
2009-09-25 22:06:00,1.6022,1.60255,1.60215,1.60245,106000000.0
2009-09-25 22:07:00,1.60245,1.60285,1.60245,1.60245,30200000.0
2009-09-25 22:08:00,1.6024,1.60245,1.6024,1.6024,11200000.0
2009-09-25 22:09:00,1.6025,1.60285,1.6025,1.60265,46400000.0
2009-09-25 22:10:00,1.6023,1.603,1.6023,1.603,37400000.0
2009-09-25 22:11:00,1.603,1.60355,1.6023,1.6035,89200000.0
2009-09-25 22:12:00,1.60355,1.6036,1.603,1.603,74200000.0
2009-09-25 22:13:00,1.603,1.6034,1.603,1.6034,32000000.0
2009-09-25 22:14:00,1.60325,1.6034,1.60295,1.60335,65100000.0
2009-09-25 22:15:00,1.60325,1.6035,1.603,1.60305,33200000.0
2009-09-25 22:16:00,1.603,1.6033,1.6029,1.6033,52200000.0
2009-09-25 22:17:00,1.60335,1.6036,1.60335,1.60345,27600000.0
2009-09-25 22:18:00,1.6035,1.6036,1.6031,1.60325,34000000.0
2009-09-25 22:19:00,1.60325,1.60345,1.60325,1.6034,15200000.0
2009-09-25 22:20:00,1.6035,1.60425,1.60345,1.604,102900000.0
2009-09-25 22:21:00,1.6041,1.60425,1.6031,1.6037,47400000.0
2009-09-25 22:22:00,1.6037,1.60375,1.60355,1.60355,53600000.0
2009-09-25 22:23:00,1.60355,1.60385,1.6035,1.6037,118600000.0
2009-09-25 22:24:00,1.6037,1.60395,1.6036,1.60385,24000000.0
2009-09-25 22:25:00,1.6037,1.6042,1.6037,1.60415,38600000.0
2009-09-25 22:26:00,1.60425,1.6046,1.6039,1.6043,91500000.0
2009-09-25 22:27:00,1.60435,1.60445,1.6042,1.60445,99500000.0
2009-09-25 22:28:00,1.6045,1.6045,1.60385,1.60395,140100000.0
2009-09-25 22:29:00,1.604,1.604,1.60375,1.60385,46500000.0
2009-09-25 22:30:00,1.6038,1.6038,1.60325,1.60345,43000000.0
2009-09-25 22:31:00,1.60345,1.60365,1.60305,1.6032,51200000.0
2009-09-25 22:32:00,1.6033,1.60335,1.6027,1.60315,91400000.0
2009-09-25 22:33:00,1.60335,1.60345,1.60285,1.60305,40500000.0
2009-09-25 22:34:00,1.603,1.6033,1.60285,1.60295,57900000.0
2009-09-25 22:35:00,1.60295,1.60315,1.6028,1.60295,23400000.0
2009-09-25 22:36:00,1.6029,1.60305,1.60285,1.60305,25400000.0
2009-09-25 22:37:00,1.603,1.6035,1.6028,1.60305,45300000.0
2009-09-25 22:38:00,1.603,1.60395,1.603,1.6039,52600000.0
2009-09-25 22:39:00,1.60395,1.6043,1.6039,1.6041,42100000.0
2009-09-25 22:40:00,1.60395,1.60395,1.60315,1.60335,40400000.0
2009-09-25 22:41:00,1.6034,1.6034,1.60265,1.60335,31300000.0
2009-09-25 22:42:00,1.60355,1.6036,1.60345,1.6036,7800000.0
2009-09-25 22:43:00,1.60285,1.6037,1.60285,1.6037,17100000.0
2009-09-25 22:44:00,1.60365,1.6037,1.60365,1.60365,7400000.0
2009-09-25 22:45:00,1.60365,1.60375,1.6031,1.6033,37600000.0
2009-09-25 22:46:00,1.60325,1.60335,1.60295,1.6031,39800000.0
2009-09-25 22:47:00,1.6032,1.6032,1.60255,1.60305,31200000.0
2009-09-25 22:48:00,1.603,1.60315,1.60295,1.6031,16800000.0
2009-09-25 22:49:00,1.6031,1.60335,1.60265,1.60295,41400000.0
2009-09-25 22:50:00,1.603,1.60305,1.6024,1.60245,39200000.0
2009-09-25 22:51:00,1.6024,1.60265,1.6024,1.6026,19600000.0
2009-09-25 22:52:00,1.60265,1.6033,1.6023,1.6032,52600000.0
2009-09-25 22:53:00,1.603,1.60325,1.60285,1.6032,29800000.0
2009-09-25 22:54:00,1.60325,1.60335,1.60295,1.60335,49300000.0
2009-09-25 22:55:00,1.6035,1.6036,1.60315,1.60345,26700000.0
2009-09-25 22:56:00,1.60345,1.6035,1.6032,1.6035,26200000.0
2009-09-25 22:57:00,1.6035,1.60365,1.60345,1.60365,18800000.0
2009-09-25 22:58:00,1.6039,1.60395,1.6027,1.60285,47100000.0
2009-09-25 22:59:00,1.60285,1.6029,1.6017,1.60185,23000000.0
2009-09-27 23:10:00,1.60275,1.60275,1.60275,1.60275,6200000.0
2009-09-27 23:11:00,1.60275,1.60275,1.60275,1.60275,1600000.0
2009-09-27 23:12:00,1.60275,1.60275,1.60275,1.60275,5800000.0
2009-09-27 23:13:00,1.60285,1.60285,1.60285,1.60285,1600000.0
2009-09-27 23:14:00,1.6029,1.6029,1.6029,1.6029,1600000.0
2009-09-27 23:15:00,1.60295,1.60345,1.6029,1.6029,6400000.0
2009-09-27 23:16:00,1.60305,1.60305,1.60305,1.60305,1600000.0
2009-09-27 23:17:00,1.60345,1.6041,1.6029,1.6041,22400000.0
2009-09-27 23:18:00,1.60375,1.60395,1.6037,1.60395,4800000.0
2009-09-27 23:19:00,1.6041,1.6041,1.6041,1.6041,3200000.0
2009-09-27 23:22:00,1.60405,1.60405,1.60405,1.60405,1600000.0
2009-09-27 23:23:00,1.604,1.6044,1.604,1.6044,14400000.0
2009-09-27 23:24:00,1.6043,1.6043,1.60425,1.60425,6400000.0
2009-09-27 23:26:00,1.6042,1.6042,1.6042,1.6042,1600000.0
2009-09-27 23:29:00,1.60425,1.60425,1.6042,1.6042,3200000.0
2009-09-27 23:30:00,1.6043,1.6045,1.6043,1.6045,4800000.0
2009-09-27 23:31:00,1.6046,1.6046,1.6043,1.60445,6400000.0
2009-09-27 23:34:00,1.60465,1.60465,1.6045,1.6045,6400000.0
2009-09-27 23:36:00,1.60475,1.60505,1.60475,1.605,11600000.0
2009-09-27 23:37:00,1.6051,1.6051,1.60505,1.60505,3200000.0
2009-09-27 23:38:00,1.60505,1.60515,1.60505,1.60515,4200000.0
2009-09-27 23:39:00,1.60505,1.6053,1.60505,1.60515,12800000.0
2009-09-27 23:40:00,1.60515,1.60515,1.60515,1.60515,5800000.0
2009-09-27 23:41:00,1.6039,1.6039,1.6039,1.6039,1600000.0
2009-09-27 23:42:00,1.60485,1.60485,1.6043,1.6043,14400000.0
2009-09-27 23:43:00,1.6042,1.6042,1.6037,1.6041,9600000.0
2009-09-27 23:44:00,1.6037,1.6041,1.6037,1.6038,14400000.0
2009-09-27 23:45:00,1.60375,1.6038,1.60375,1.6038,3200000.0
2009-09-27 23:46:00,1.60385,1.60385,1.60355,1.60365,17600000.0
2009-09-27 23:47:00,1.6036,1.6039,1.60315,1.6035,20800000.0
2009-09-27 23:48:00,1.60345,1.60375,1.60345,1.60375,17600000.0
2009-09-27 23:49:00,1.60365,1.60365,1.6033,1.6034,11200000.0
2009-09-27 23:50:00,1.6034,1.60355,1.6034,1.60355,15400000.0
2009-09-27 23:51:00,1.60365,1.6039,1.60365,1.6039,3200000.0
2009-09-27 23:53:00,1.6041,1.60415,1.6041,1.60415,3200000.0
2009-09-27 23:55:00,1.6043,1.6043,1.6043,1.6043,1600000.0
2009-09-27 23:56:00,1.60445,1.60485,1.60445,1.60485,9600000.0
2009-09-27 23:57:00,1.60475,1.60475,1.60465,1.60475,28800000.0
2009-09-27 23:58:00,1.60485,1.60485,1.60475,1.60475,3200000.0
2009-09-28 00:00:00,1.6044,1.6044,1.60325,1.60325,49000000.0
2009-09-28 00:01:00,1.60345,1.6035,1.60295,1.6033,22400000.0
2009-09-28 00:02:00,1.60325,1.6033,1.6026,1.6027,19600000.0
2009-09-28 00:03:00,1.6028,1.60365,1.6028,1.60365,17600000.0
2009-09-28 00:04:00,1.60365,1.604,1.60365,1.604,14400000.0
2009-09-28 00:05:00,1.6039,1.60415,1.60365,1.60395,39400000.0
2009-09-28 00:06:00,1.60385,1.60455,1.60385,1.60435,21800000.0
2009-09-28 00:07:00,1.60445,1.60445,1.60445,1.60445,1600000.0
2009-09-28 00:08:00,1.6045,1.6046,1.60445,1.60445,12800000.0
2009-09-28 00:09:00,1.6045,1.6045,1.60415,1.60415,17600000.0
2009-09-28 00:10:00,1.60415,1.60415,1.60325,1.6034,46600000.0
2009-09-28 00:11:00,1.60355,1.6038,1.60325,1.60345,58600000.0
2009-09-28 00:12:00,1.6036,1.60365,1.60355,1.60365,5000000.0
2009-09-28 00:13:00,1.6037,1.60415,1.6037,1.6041,23800000.0
2009-09-28 00:14:00,1.60405,1.60405,1.6037,1.60375,62600000.0
2009-09-28 00:15:00,1.60355,1.6043,1.60355,1.6039,36000000.0
2009-09-28 00:16:00,1.6038,1.60405,1.60365,1.6037,33200000.0
2009-09-28 00:17:00,1.6038,1.6039,1.6033,1.60375,48000000.0
2009-09-28 00:18:00,1.6036,1.6039,1.603,1.60345,39200000.0
2009-09-28 00:19:00,1.6036,1.60375,1.60345,1.60375,20000000.0
2009-09-28 00:20:00,1.60385,1.60425,1.60385,1.60425,27200000.0
2009-09-28 00:21:00,1.60415,1.60505,1.60415,1.605,69400000.0
2009-09-28 00:22:00,1.6051,1.606,1.6048,1.6054,92000000.0
2009-09-28 00:23:00,1.6054,1.60565,1.6046,1.6046,111200000.0
2009-09-28 00:24:00,1.60465,1.60485,1.60465,1.60475,25800000.0
2009-09-28 00:25:00,1.6049,1.6053,1.60485,1.6052,48400000.0
2009-09-28 00:26:00,1.6052,1.6053,1.6052,1.6053,29000000.0
2009-09-28 00:27:00,1.6053,1.60565,1.6047,1.60505,47000000.0
2009-09-28 00:28:00,1.605,1.60585,1.60495,1.6056,45400000.0
2009-09-28 00:29:00,1.60535,1.60535,1.60265,1.60285,77400000.0
2009-09-28 00:30:00,1.60315,1.60315,1.6026,1.603,22400000.0
2009-09-28 00:31:00,1.6042,1.60445,1.6037,1.6038,83800000.0
2009-09-28 00:32:00,1.60395,1.6046,1.60395,1.6045,33600000.0
2009-09-28 00:33:00,1.60465,1.6049,1.60445,1.6049,37200000.0
2009-09-28 00:34:00,1.60485,1.60505,1.60465,1.6048,36000000.0
2009-09-28 00:35:00,1.6047,1.60475,1.60445,1.60445,25000000.0
2009-09-28 00:36:00,1.6043,1.60445,1.60415,1.60415,19400000.0
2009-09-28 00:37:00,1.6043,1.60445,1.6042,1.60445,6000000.0
2009-09-28 00:38:00,1.6044,1.60485,1.6044,1.60485,13600000.0
2009-09-28 00:39:00,1.60485,1.605,1.60485,1.6049,14000000.0
2009-09-28 00:40:00,1.605,1.60515,1.60485,1.6049,25000000.0
2009-09-28 00:41:00,1.60495,1.6051,1.60465,1.60475,45200000.0
2009-09-28 00:42:00,1.60475,1.6049,1.60475,1.6049,10800000.0
2009-09-28 00:43:00,1.6049,1.605,1.60485,1.60485,17000000.0
2009-09-28 00:44:00,1.60495,1.605,1.6046,1.6047,45900000.0
2009-09-28 00:45:00,1.60465,1.60475,1.60455,1.60455,46100000.0
2009-09-28 00:46:00,1.6045,1.60455,1.60425,1.60435,85100000.0
2009-09-28 00:47:00,1.6044,1.6046,1.6042,1.6043,82500000.0
2009-09-28 00:48:00,1.6044,1.6049,1.6043,1.6049,60000000.0
2009-09-28 00:49:00,1.6048,1.60515,1.60435,1.60435,43600000.0
2009-09-28 00:50:00,1.60435,1.605,1.60435,1.605,31900000.0
2009-09-28 00:51:00,1.60495,1.60535,1.60495,1.60505,50400000.0
2009-09-28 00:52:00,1.60515,1.60555,1.605,1.6054,62000000.0
2009-09-28 00:53:00,1.60535,1.6054,1.6045,1.60455,64000000.0
2009-09-28 00:54:00,1.60455,1.60455,1.60435,1.60455,69100000.0
2009-09-28 00:55:00,1.60455,1.60495,1.6045,1.6049,44100000.0
2009-09-28 00:56:00,1.60495,1.6052,1.6049,1.60515,19600000.0
2009-09-28 00:57:00,1.6052,1.60525,1.60505,1.6052,36100000.0
2009-09-28 00:58:00,1.60525,1.6056,1.60525,1.6055,90600000.0
2009-09-28 00:59:00,1.60555,1.6057,1.6053,1.60565,28000000.0
2009-09-28 01:00:00,1.6057,1.60595,1.60555,1.6058,75800000.0
2009-09-28 01:01:00,1.6058,1.6061,1.60565,1.606,73600000.0
2009-09-28 01:02:00,1.60585,1.60595,1.6057,1.60575,96600000.0
2009-09-28 01:03:00,1.60585,1.6062,1.60575,1.6062,41200000.0
2009-09-28 01:04:00,1.60615,1.60775,1.6061,1.6075,142200000.0
2009-09-28 01:05:00,1.60745,1.6078,1.60735,1.6076,135200000.0
2009-09-28 01:06:00,1.6075,1.60805,1.60745,1.6075,119200000.0
2009-09-28 01:07:00,1.6074,1.6077,1.60665,1.60735,114000000.0
2009-09-28 01:08:00,1.6072,1.6083,1.6072,1.6083,92800000.0
2009-09-28 01:09:00,1.6084,1.6084,1.6072,1.60725,96600000.0
2009-09-28 01:10:00,1.6072,1.6073,1.60655,1.60675,122800000.0
2009-09-28 01:11:00,1.60685,1.6071,1.60675,1.60685,108400000.0
2009-09-28 01:12:00,1.60685,1.608,1.60655,1.60795,99000000.0
2009-09-28 01:13:00,1.6079,1.60815,1.6076,1.60795,88300000.0
2009-09-28 01:14:00,1.60785,1.6079,1.60745,1.60775,53900000.0
2009-09-28 01:15:00,1.6077,1.60795,1.6077,1.6079,29800000.0
2009-09-28 01:16:00,1.60775,1.6083,1.60745,1.60825,101000000.0
2009-09-28 01:17:00,1.6083,1.6083,1.60785,1.60795,69900000.0
2009-09-28 01:18:00,1.6079,1.60795,1.6076,1.6077,54400000.0
2009-09-28 01:19:00,1.6077,1.60785,1.60755,1.60755,57600000.0
2009-09-28 01:20:00,1.60765,1.60765,1.6073,1.60745,88800000.0
2009-09-28 01:21:00,1.6076,1.60805,1.6076,1.60795,49200000.0
2009-09-28 01:22:00,1.608,1.60815,1.6075,1.6079,48400000.0
2009-09-28 01:23:00,1.6079,1.6079,1.60765,1.60765,23200000.0
2009-09-28 01:24:00,1.6077,1.6077,1.60715,1.60715,36200000.0
2009-09-28 01:25:00,1.60715,1.60745,1.60715,1.6074,27400000.0
2009-09-28 01:26:00,1.60745,1.60775,1.60715,1.60715,54000000.0
2009-09-28 01:27:00,1.6072,1.6072,1.6069,1.60715,40600000.0
2009-09-28 01:28:00,1.6072,1.60755,1.6072,1.60745,58600000.0
2009-09-28 01:29:00,1.60735,1.6078,1.60735,1.60775,44400000.0
2009-09-28 01:30:00,1.60795,1.60815,1.60795,1.60795,41600000.0
2009-09-28 01:31:00,1.608,1.6091,1.60795,1.6088,100400000.0
2009-09-28 01:32:00,1.6088,1.60905,1.60875,1.60905,36200000.0
2009-09-28 01:33:00,1.60895,1.6093,1.60835,1.60855,55000000.0
2009-09-28 01:34:00,1.6084,1.60865,1.608,1.60825,30200000.0
2009-09-28 01:35:00,1.6082,1.60895,1.6082,1.60895,52400000.0
2009-09-28 01:36:00,1.60895,1.6092,1.6079,1.60805,67000000.0
2009-09-28 01:37:00,1.60805,1.60865,1.6078,1.60865,90600000.0
2009-09-28 01:38:00,1.6083,1.6084,1.60785,1.608,22400000.0
2009-09-28 01:39:00,1.60805,1.6081,1.608,1.608,8000000.0
2009-09-28 01:40:00,1.608,1.60805,1.6078,1.60785,43200000.0
2009-09-28 01:41:00,1.60785,1.60825,1.60785,1.60815,29800000.0
2009-09-28 01:42:00,1.6081,1.60815,1.6081,1.60815,3200000.0
2009-09-28 01:43:00,1.60815,1.60815,1.60725,1.60725,73600000.0
2009-09-28 01:44:00,1.6073,1.6076,1.60725,1.60735,48400000.0
2009-09-28 01:45:00,1.6074,1.60775,1.60735,1.60775,18400000.0
2009-09-28 01:46:00,1.60775,1.60835,1.60775,1.60815,62100000.0
2009-09-28 01:47:00,1.6081,1.60815,1.60745,1.60795,54400000.0
2009-09-28 01:48:00,1.60795,1.60795,1.6077,1.60785,6400000.0
2009-09-28 01:49:00,1.60785,1.60785,1.60745,1.60745,30400000.0
2009-09-28 01:50:00,1.60745,1.60785,1.60715,1.60765,35300000.0
2009-09-28 01:51:00,1.60725,1.60815,1.60715,1.6081,66500000.0
2009-09-28 01:52:00,1.60825,1.60855,1.60795,1.60855,32400000.0
2009-09-28 01:53:00,1.608,1.6081,1.6077,1.60775,27200000.0
2009-09-28 01:54:00,1.6078,1.6078,1.6077,1.6077,13200000.0
2009-09-28 01:55:00,1.6077,1.6086,1.60705,1.6078,77700000.0
2009-09-28 01:56:00,1.60775,1.6082,1.60735,1.608,79800000.0
2009-09-28 01:57:00,1.60805,1.6082,1.60785,1.60795,28800000.0
2009-09-28 01:58:00,1.60805,1.60805,1.60755,1.6077,49600000.0
2009-09-28 01:59:00,1.60785,1.60795,1.6078,1.6079,27200000.0
2009-09-28 02:00:00,1.6079,1.6079,1.6071,1.6077,86000000.0
2009-09-28 02:01:00,1.6077,1.6077,1.607,1.60715,98000000.0
2009-09-28 02:02:00,1.60715,1.6072,1.60685,1.60685,83300000.0
2009-09-28 02:03:00,1.60685,1.6069,1.6066,1.6069,61100000.0
2009-09-28 02:04:00,1.6069,1.6072,1.6064,1.60675,26000000.0
2009-09-28 02:05:00,1.6067,1.60675,1.6061,1.6065,39500000.0
2009-09-28 02:06:00,1.60645,1.60675,1.6063,1.60665,78100000.0
2009-09-28 02:07:00,1.60665,1.6067,1.6062,1.60645,74100000.0
2009-09-28 02:08:00,1.6065,1.60665,1.60625,1.60625,24200000.0
2009-09-28 02:09:00,1.60625,1.60625,1.60565,1.6059,40000000.0
2009-09-28 02:10:00,1.60585,1.60655,1.6055,1.6056,111200000.0
2009-09-28 02:11:00,1.6056,1.60595,1.60455,1.6048,130400000.0
2009-09-28 02:12:00,1.6049,1.6052,1.60385,1.60445,135400000.0
2009-09-28 02:13:00,1.6045,1.60475,1.6035,1.60455,97300000.0
2009-09-28 02:14:00,1.6046,1.60465,1.6036,1.60385,52600000.0
2009-09-28 02:15:00,1.60385,1.60405,1.60325,1.60365,61600000.0
2009-09-28 02:16:00,1.60365,1.60375,1.60355,1.60355,36500000.0
2009-09-28 02:17:00,1.6036,1.6037,1.60325,1.60325,45800000.0
2009-09-28 02:18:00,1.60325,1.6036,1.60325,1.60335,48000000.0
2009-09-28 02:19:00,1.6035,1.60355,1.60255,1.60255,87800000.0
2009-09-28 02:20:00,1.6026,1.6033,1.6026,1.6032,82900000.0
2009-09-28 02:21:00,1.60315,1.60355,1.60315,1.6035,66200000.0
2009-09-28 02:22:00,1.6035,1.60365,1.6035,1.6036,20200000.0
2009-09-28 02:23:00,1.6036,1.6038,1.60335,1.6034,68400000.0
2009-09-28 02:24:00,1.6036,1.60375,1.60355,1.60365,14800000.0
2009-09-28 02:25:00,1.6036,1.60375,1.60355,1.60375,36000000.0
2009-09-28 02:26:00,1.6038,1.60445,1.60365,1.60445,30400000.0
2009-09-28 02:27:00,1.6045,1.6045,1.6045,1.6045,1000000.0
2009-09-28 02:28:00,1.60445,1.60495,1.60445,1.6049,24400000.0
2009-09-28 02:29:00,1.60475,1.60505,1.6043,1.60475,99900000.0
2009-09-28 02:30:00,1.60475,1.60485,1.6044,1.6044,23400000.0
2009-09-28 02:31:00,1.60445,1.6045,1.60405,1.6042,44600000.0
2009-09-28 02:32:00,1.6042,1.60425,1.6035,1.60365,88100000.0
2009-09-28 02:33:00,1.60365,1.60395,1.60365,1.6038,70300000.0
2009-09-28 02:34:00,1.60375,1.60385,1.6032,1.60375,65500000.0
2009-09-28 02:35:00,1.6038,1.604,1.60325,1.604,35600000.0
2009-09-28 02:36:00,1.60385,1.60385,1.60355,1.60355,20200000.0
2009-09-28 02:37:00,1.6036,1.60375,1.6034,1.60345,91500000.0
2009-09-28 02:38:00,1.60345,1.60355,1.60335,1.60345,85200000.0
2009-09-28 02:39:00,1.60345,1.6042,1.6033,1.6041,64000000.0
2009-09-28 02:40:00,1.60415,1.60425,1.60375,1.6042,65100000.0
2009-09-28 02:41:00,1.6042,1.60455,1.60415,1.60455,30400000.0
2009-09-28 02:42:00,1.60455,1.60485,1.60435,1.60455,60900000.0
2009-09-28 02:43:00,1.6045,1.6047,1.6043,1.6043,33600000.0
2009-09-28 02:44:00,1.60435,1.6054,1.60435,1.6049,57700000.0
2009-09-28 02:45:00,1.60475,1.60475,1.6034,1.6038,129000000.0
2009-09-28 02:46:00,1.6038,1.60425,1.60345,1.60345,91600000.0
2009-09-28 02:47:00,1.60345,1.6038,1.603,1.60375,78400000.0
2009-09-28 02:48:00,1.6036,1.6038,1.6036,1.60375,27200000.0
2009-09-28 02:49:00,1.60365,1.60365,1.6033,1.60345,30200000.0
2009-09-28 02:50:00,1.6035,1.6038,1.60305,1.6032,65600000.0
2009-09-28 02:51:00,1.60315,1.60315,1.6026,1.6029,74400000.0
2009-09-28 02:52:00,1.60285,1.60305,1.6028,1.60305,48600000.0
2009-09-28 02:53:00,1.6032,1.60385,1.6031,1.60375,55200000.0
2009-09-28 02:54:00,1.60375,1.60375,1.6023,1.6023,120700000.0
2009-09-28 02:55:00,1.60225,1.60355,1.60225,1.60325,134600000.0
2009-09-28 02:56:00,1.60325,1.6033,1.60245,1.6031,98300000.0
2009-09-28 02:57:00,1.6031,1.6031,1.60255,1.60255,113100000.0
2009-09-28 02:58:00,1.60255,1.60325,1.60255,1.60325,56000000.0
2009-09-28 02:59:00,1.6033,1.6033,1.6028,1.60295,53400000.0
2009-09-28 03:00:00,1.603,1.60355,1.60295,1.6033,65000000.0
2009-09-28 03:01:00,1.6033,1.6035,1.6032,1.6033,63400000.0
2009-09-28 03:02:00,1.6032,1.60385,1.6032,1.6037,84800000.0
2009-09-28 03:03:00,1.60365,1.60375,1.6025,1.6029,74000000.0
2009-09-28 03:04:00,1.60305,1.60335,1.603,1.60305,52400000.0
2009-09-28 03:05:00,1.60295,1.60315,1.6029,1.6029,27400000.0
2009-09-28 03:06:00,1.60295,1.60295,1.60215,1.6022,52000000.0
2009-09-28 03:07:00,1.60225,1.60285,1.6021,1.60285,76840000.0
2009-09-28 03:08:00,1.6028,1.6029,1.6027,1.60275,24000000.0
2009-09-28 03:09:00,1.6027,1.6027,1.6021,1.6021,73600000.0
2009-09-28 03:10:00,1.6021,1.60255,1.6021,1.60255,154960000.0
2009-09-28 03:11:00,1.60265,1.6031,1.60265,1.6031,35200000.0
2009-09-28 03:12:00,1.60315,1.60325,1.60275,1.60285,35200000.0
2009-09-28 03:13:00,1.60285,1.60335,1.6027,1.60335,59200000.0
2009-09-28 03:14:00,1.60335,1.6035,1.6031,1.6034,51200000.0
2009-09-28 03:15:00,1.6034,1.6034,1.6033,1.6033,8000000.0
2009-09-28 03:16:00,1.60335,1.6035,1.60335,1.6035,22400000.0
2009-09-28 03:17:00,1.6035,1.60355,1.6028,1.6028,51300000.0
2009-09-28 03:18:00,1.60315,1.60335,1.6031,1.60325,66800000.0
2009-09-28 03:19:00,1.60325,1.60345,1.60295,1.60295,54300000.0
2009-09-28 03:20:00,1.60315,1.60315,1.60245,1.6026,81900000.0
2009-09-28 03:21:00,1.6026,1.60285,1.60245,1.60285,57400000.0
2009-09-28 03:22:00,1.6029,1.60305,1.6028,1.60305,56900000.0
2009-09-28 03:23:00,1.60305,1.6033,1.6025,1.60305,97600000.0
2009-09-28 03:24:00,1.6031,1.60315,1.6025,1.60275,89600000.0
2009-09-28 03:25:00,1.6028,1.6037,1.60275,1.6037,117500000.0
2009-09-28 03:26:00,1.60365,1.60375,1.60345,1.60375,59500000.0
2009-09-28 03:27:00,1.60365,1.60415,1.6034,1.60415,81600000.0
2009-09-28 03:28:00,1.60415,1.6045,1.60375,1.6043,75200000.0
2009-09-28 03:29:00,1.6043,1.6043,1.60355,1.6038,115200000.0
2009-09-28 03:30:00,1.6037,1.6043,1.6037,1.6043,84800000.0
2009-09-28 03:31:00,1.60425,1.60445,1.60385,1.60445,81700000.0
2009-09-28 03:32:00,1.60445,1.605,1.60385,1.6045,120500000.0
2009-09-28 03:33:00,1.6045,1.6046,1.6034,1.60395,114900000.0
2009-09-28 03:34:00,1.604,1.60405,1.6036,1.6038,61900000.0
2009-09-28 03:35:00,1.60375,1.6042,1.60365,1.60415,115400000.0
2009-09-28 03:36:00,1.6042,1.60505,1.6041,1.60465,147600000.0
2009-09-28 03:37:00,1.60475,1.60515,1.60355,1.6036,137400000.0
2009-09-28 03:38:00,1.60375,1.6043,1.60335,1.6036,101900000.0
2009-09-28 03:39:00,1.6036,1.6036,1.6011,1.60315,190240000.0
2009-09-28 03:40:00,1.6032,1.6032,1.60135,1.60225,163800000.0
2009-09-28 03:41:00,1.60225,1.60385,1.60225,1.60285,184100000.0
2009-09-28 03:42:00,1.60285,1.60305,1.60235,1.6027,146800000.0
2009-09-28 03:43:00,1.6027,1.6027,1.60165,1.6018,127000000.0
2009-09-28 03:44:00,1.60185,1.6023,1.60165,1.6023,129300000.0
2009-09-28 03:45:00,1.60185,1.60185,1.60115,1.60155,141200000.0
2009-09-28 03:46:00,1.6014,1.6018,1.6014,1.60165,88700000.0
2009-09-28 03:47:00,1.6017,1.6019,1.60075,1.6011,94600000.0
2009-09-28 03:48:00,1.60105,1.60145,1.6008,1.60115,108000000.0
2009-09-28 03:49:00,1.6012,1.60125,1.60075,1.60075,68150000.0
2009-09-28 03:50:00,1.6011,1.6011,1.60075,1.60075,126650000.0
2009-09-28 03:51:00,1.60075,1.60075,1.5999,1.5999,44400000.0
2009-09-28 03:52:00,1.6003,1.6003,1.5984,1.59905,212800000.0
2009-09-28 03:53:00,1.5991,1.6,1.599,1.59965,150600000.0
2009-09-28 03:54:00,1.59965,1.6,1.59945,1.5997,118700000.0
2009-09-28 03:55:00,1.59975,1.6,1.5994,1.5995,91100000.0
2009-09-28 03:56:00,1.59965,1.59965,1.59885,1.59915,120900000.0
2009-09-28 03:57:00,1.5991,1.59975,1.5991,1.5997,72400000.0
2009-09-28 03:58:00,1.59965,1.59995,1.5995,1.59995,124800000.0
2009-09-28 03:59:00,1.59995,1.60005,1.5993,1.5995,86600000.0
2009-09-28 04:00:00,1.5995,1.59985,1.5995,1.59965,125800000.0
2009-09-28 04:01:00,1.59965,1.59965,1.5991,1.5991,65200000.0
2009-09-28 04:02:00,1.59915,1.5996,1.5988,1.59905,120900000.0
2009-09-28 04:03:00,1.59915,1.5996,1.59895,1.59945,67600000.0
2009-09-28 04:04:00,1.5995,1.5997,1.5994,1.5995,54100000.0
2009-09-28 04:05:00,1.5995,1.59975,1.5991,1.59915,44700000.0
2009-09-28 04:06:00,1.59915,1.59965,1.5991,1.5995,136500000.0
2009-09-28 04:07:00,1.5995,1.6001,1.59845,1.59915,276900000.0
2009-09-28 04:08:00,1.5992,1.5993,1.59895,1.59895,33100000.0
2009-09-28 04:09:00,1.59895,1.59945,1.59875,1.5994,103200000.0
2009-09-28 04:10:00,1.5994,1.60005,1.5994,1.60005,151300000.0
2009-09-28 04:11:00,1.59995,1.60025,1.59945,1.5996,92000000.0
2009-09-28 04:12:00,1.59985,1.59985,1.5992,1.5994,141700000.0
2009-09-28 04:13:00,1.5994,1.5996,1.59925,1.5995,74800000.0
2009-09-28 04:14:00,1.5995,1.5996,1.59915,1.59925,80100000.0
2009-09-28 04:15:00,1.5992,1.5995,1.5992,1.5994,54600000.0
2009-09-28 04:16:00,1.59935,1.5994,1.59935,1.59935,4900000.0
2009-09-28 04:17:00,1.59935,1.5994,1.59895,1.59895,94400000.0
2009-09-28 04:18:00,1.59905,1.5991,1.59885,1.59905,45100000.0
2009-09-28 04:19:00,1.5991,1.59945,1.59895,1.5994,66100000.0
2009-09-28 04:20:00,1.59945,1.6001,1.59925,1.59965,102700000.0
2009-09-28 04:21:00,1.5997,1.60015,1.5997,1.6,74400000.0
2009-09-28 04:22:00,1.6,1.6,1.59955,1.59955,85800000.0
2009-09-28 04:23:00,1.59955,1.59955,1.59935,1.59935,37400000.0
2009-09-28 04:24:00,1.59945,1.59945,1.5991,1.5993,26700000.0
2009-09-28 04:25:00,1.59925,1.59935,1.59895,1.59925,55200000.0
2009-09-28 04:26:00,1.59925,1.5993,1.5991,1.5993,44800000.0
2009-09-28 04:27:00,1.5993,1.59955,1.5993,1.59955,11200000.0
2009-09-28 04:28:00,1.59965,1.59965,1.599,1.59905,52000000.0
2009-09-28 04:29:00,1.599,1.5993,1.5989,1.5993,75700000.0
2009-09-28 04:30:00,1.5993,1.59965,1.59915,1.5996,35800000.0
2009-09-28 04:31:00,1.5995,1.6008,1.59905,1.6007,144000000.0
2009-09-28 04:32:00,1.6007,1.6007,1.6,1.60035,63400000.0
2009-09-28 04:33:00,1.6004,1.60065,1.6003,1.60035,65100000.0
2009-09-28 04:34:00,1.60035,1.60035,1.5999,1.60005,41000000.0
2009-09-28 04:35:00,1.6,1.60035,1.59995,1.60035,34300000.0
2009-09-28 04:36:00,1.6002,1.60025,1.59935,1.60025,150400000.0
2009-09-28 04:37:00,1.60035,1.60035,1.59995,1.60005,30400000.0
2009-09-28 04:38:00,1.60005,1.60035,1.5993,1.5997,107600000.0
2009-09-28 04:39:00,1.5997,1.5999,1.59955,1.5999,134700000.0
2009-09-28 04:40:00,1.59995,1.6004,1.5999,1.6003,285800000.0
2009-09-28 04:41:00,1.6003,1.6004,1.6003,1.6004,96400000.0
2009-09-28 04:42:00,1.6004,1.6005,1.59985,1.59985,77600000.0
2009-09-28 04:43:00,1.59985,1.59995,1.5997,1.5998,84500000.0
2009-09-28 04:44:00,1.5998,1.59985,1.5998,1.5998,49200000.0
2009-09-28 04:45:00,1.5997,1.5997,1.5995,1.5995,29600000.0
2009-09-28 04:46:00,1.5995,1.6006,1.5995,1.60045,62700000.0
2009-09-28 04:47:00,1.6003,1.60035,1.5997,1.6002,30600000.0
2009-09-28 04:48:00,1.6001,1.6002,1.59985,1.6,25600000.0
2009-09-28 04:49:00,1.59995,1.60015,1.5999,1.6001,40900000.0
2009-09-28 04:50:00,1.60005,1.6001,1.6,1.6001,16300000.0
2009-09-28 04:51:00,1.60015,1.60015,1.60015,1.60015,8000000.0
2009-09-28 04:52:00,1.6001,1.60025,1.6001,1.60025,17800000.0
2009-09-28 04:53:00,1.60035,1.60035,1.60025,1.60025,21800000.0
2009-09-28 04:54:00,1.60025,1.60025,1.6001,1.6001,16900000.0
2009-09-28 04:55:00,1.6,1.60005,1.59985,1.5999,65600000.0
2009-09-28 04:56:00,1.6,1.6,1.5998,1.5999,50400000.0
2009-09-28 04:57:00,1.5999,1.5999,1.5998,1.59985,12000000.0
2009-09-28 04:58:00,1.59995,1.60005,1.5999,1.60005,40800000.0
2009-09-28 04:59:00,1.60005,1.60005,1.59945,1.5996,64000000.0
2009-09-28 05:00:00,1.5996,1.5996,1.5995,1.5995,55200000.0
2009-09-28 05:01:00,1.5995,1.5996,1.5995,1.5996,20800000.0
2009-09-28 05:02:00,1.5995,1.6001,1.5995,1.6,23200000.0
2009-09-28 05:03:00,1.6,1.60005,1.5997,1.5999,96000000.0
2009-09-28 05:04:00,1.5999,1.6,1.5998,1.59995,125600000.0
2009-09-28 05:05:00,1.5999,1.5999,1.59965,1.59975,96000000.0
2009-09-28 05:06:00,1.59975,1.59975,1.5993,1.5993,141800000.0
2009-09-28 05:07:00,1.5993,1.60005,1.59905,1.6,216100000.0
2009-09-28 05:08:00,1.6,1.6002,1.5999,1.6,80800000.0
2009-09-28 05:09:00,1.59995,1.6001,1.59985,1.5999,137600000.0
2009-09-28 05:10:00,1.59985,1.60085,1.5997,1.60055,222700000.0
2009-09-28 05:11:00,1.60055,1.6007,1.60045,1.60055,152400000.0
2009-09-28 05:12:00,1.6006,1.6013,1.5996,1.6004,101300000.0
2009-09-28 05:13:00,1.60055,1.60055,1.5996,1.5999,118200000.0
2009-09-28 05:14:00,1.5999,1.59995,1.59955,1.59985,108300000.0
2009-09-28 05:15:00,1.5998,1.60015,1.5998,1.60015,43900000.0
2009-09-28 05:16:00,1.60015,1.6004,1.59995,1.6,106800000.0
2009-09-28 05:17:00,1.6,1.60005,1.5996,1.5997,74000000.0
2009-09-28 05:18:00,1.59995,1.59995,1.59995,1.59995,4800000.0
2009-09-28 05:19:00,1.59995,1.59995,1.5993,1.59975,107500000.0
2009-09-28 05:20:00,1.59965,1.5998,1.5989,1.59905,179100000.0
2009-09-28 05:21:00,1.59905,1.59945,1.599,1.5993,148200000.0
2009-09-28 05:22:00,1.59925,1.5993,1.59885,1.59925,151200000.0
2009-09-28 05:23:00,1.59925,1.5995,1.59915,1.5994,44400000.0
2009-09-28 05:24:00,1.59935,1.5994,1.5989,1.5993,97200000.0
2009-09-28 05:25:00,1.59925,1.59925,1.599,1.5991,28600000.0
2009-09-28 05:26:00,1.59905,1.5992,1.59905,1.59915,20100000.0
2009-09-28 05:27:00,1.5992,1.5993,1.599,1.59925,31600000.0
2009-09-28 05:28:00,1.5993,1.5996,1.59925,1.59955,26000000.0
2009-09-28 05:29:00,1.59955,1.59975,1.5995,1.5995,119200000.0
2009-09-28 05:30:00,1.5995,1.5995,1.59935,1.59935,41100000.0
2009-09-28 05:31:00,1.59935,1.59935,1.5991,1.59915,85100000.0
2009-09-28 05:32:00,1.59915,1.5996,1.59915,1.5995,58500000.0
2009-09-28 05:33:00,1.59965,1.5997,1.59955,1.59955,18600000.0
2009-09-28 05:34:00,1.59955,1.59965,1.59955,1.59965,8100000.0
2009-09-28 05:35:00,1.59965,1.5997,1.5996,1.5996,25000000.0
2009-09-28 05:36:00,1.5996,1.59965,1.59955,1.59965,12600000.0
2009-09-28 05:37:00,1.59955,1.59965,1.59935,1.59945,23800000.0
2009-09-28 05:38:00,1.59945,1.59945,1.5991,1.59915,32600000.0
2009-09-28 05:39:00,1.59915,1.59915,1.5989,1.59905,57000000.0
2009-09-28 05:40:00,1.5992,1.5993,1.599,1.59915,80600000.0
2009-09-28 05:41:00,1.5992,1.59925,1.59895,1.599,63800000.0
2009-09-28 05:42:00,1.599,1.5994,1.5986,1.59895,134800000.0
2009-09-28 05:43:00,1.59895,1.59925,1.59885,1.5989,47300000.0
2009-09-28 05:44:00,1.5991,1.5994,1.5989,1.59925,116100000.0
2009-09-28 05:45:00,1.59915,1.59945,1.59915,1.59945,27300000.0
2009-09-28 05:46:00,1.59955,1.5996,1.5994,1.5995,39200000.0
2009-09-28 05:47:00,1.59965,1.59965,1.59955,1.59955,9700000.0
2009-09-28 05:48:00,1.59965,1.59965,1.5996,1.59965,22500000.0
2009-09-28 05:49:00,1.59965,1.59975,1.59965,1.59975,21200000.0
2009-09-28 05:50:00,1.5997,1.5998,1.5997,1.5998,11200000.0
2009-09-28 05:51:00,1.59975,1.59975,1.59965,1.59965,39100000.0
2009-09-28 05:52:00,1.59965,1.59975,1.5994,1.5995,42000000.0
2009-09-28 05:53:00,1.59955,1.59995,1.5995,1.59995,66900000.0
2009-09-28 05:54:00,1.5999,1.5999,1.5997,1.5997,8100000.0
2009-09-28 05:55:00,1.5997,1.5997,1.59895,1.59935,72100000.0
2009-09-28 05:56:00,1.5995,1.5998,1.5995,1.59975,21600000.0
2009-09-28 05:57:00,1.59975,1.5998,1.59965,1.5998,16300000.0
2009-09-28 05:58:00,1.5998,1.5998,1.5995,1.59975,23200000.0
2009-09-28 05:59:00,1.5998,1.59995,1.5997,1.59995,20300000.0
2009-09-28 06:00:00,1.6,1.6003,1.6,1.6003,25600000.0
2009-09-28 06:01:00,1.6003,1.60055,1.59985,1.6002,141200000.0
2009-09-28 06:02:00,1.6002,1.6006,1.59925,1.60045,257700000.0
2009-09-28 06:03:00,1.60035,1.60085,1.59935,1.60055,125800000.0
2009-09-28 06:04:00,1.60055,1.60075,1.59945,1.5996,150000000.0
2009-09-28 06:05:00,1.5996,1.5999,1.5996,1.5999,103000000.0
2009-09-28 06:06:00,1.5999,1.6,1.5999,1.59995,46600000.0
2009-09-28 06:07:00,1.59995,1.6001,1.59985,1.59995,101500000.0
2009-09-28 06:08:00,1.59995,1.59995,1.59985,1.59985,10800000.0
2009-09-28 06:09:00,1.59985,1.5999,1.5997,1.59985,41200000.0
2009-09-28 06:10:00,1.59985,1.59985,1.5997,1.5998,28800000.0
2009-09-28 06:11:00,1.5998,1.5998,1.59945,1.59955,24400000.0
2009-09-28 06:12:00,1.59955,1.5996,1.59925,1.59935,62600000.0
2009-09-28 06:13:00,1.5994,1.5994,1.59935,1.5994,7100000.0
2009-09-28 06:14:00,1.59935,1.60015,1.5993,1.6001,115100000.0
2009-09-28 06:15:00,1.6001,1.6001,1.5994,1.5995,86400000.0
2009-09-28 06:16:00,1.59945,1.59945,1.5989,1.5992,164300000.0
2009-09-28 06:17:00,1.59925,1.59935,1.5985,1.599,262200000.0
2009-09-28 06:18:00,1.59895,1.59925,1.59865,1.5992,240400000.0
2009-09-28 06:19:00,1.5992,1.59925,1.5989,1.599,227100000.0
2009-09-28 06:20:00,1.599,1.59955,1.59885,1.59925,264300000.0
2009-09-28 06:21:00,1.59915,1.59935,1.5989,1.5991,219400000.0
2009-09-28 06:22:00,1.59905,1.59965,1.59905,1.5995,93100000.0
2009-09-28 06:23:00,1.5995,1.5995,1.59895,1.59915,56400000.0
2009-09-28 06:24:00,1.59915,1.5995,1.59875,1.5995,253000000.0
2009-09-28 06:25:00,1.59945,1.6003,1.599,1.5993,222000000.0
2009-09-28 06:26:00,1.59935,1.59975,1.59925,1.59935,143400000.0
2009-09-28 06:27:00,1.59935,1.5998,1.59935,1.5998,57900000.0
2009-09-28 06:28:00,1.59975,1.5998,1.59955,1.5997,38000000.0
2009-09-28 06:29:00,1.59975,1.60025,1.5997,1.59995,86800000.0
2009-09-28 06:30:00,1.59995,1.59995,1.5997,1.5998,56900000.0
2009-09-28 06:31:00,1.59975,1.5998,1.5992,1.59945,123500000.0
2009-09-28 06:32:00,1.59945,1.5997,1.59945,1.5997,33900000.0
2009-09-28 06:33:00,1.59965,1.6,1.5961,1.59895,293700000.0
2009-09-28 06:34:00,1.59905,1.59955,1.59885,1.59955,75400000.0
2009-09-28 06:35:00,1.59955,1.59985,1.5989,1.5993,97200000.0
2009-09-28 06:36:00,1.59935,1.5999,1.59895,1.59955,223800000.0
2009-09-28 06:37:00,1.5996,1.59975,1.5991,1.59925,122400000.0
2009-09-28 06:38:00,1.5993,1.6002,1.59865,1.6001,242000000.0
2009-09-28 06:39:00,1.6001,1.60155,1.60005,1.6014,220800000.0
2009-09-28 06:40:00,1.6013,1.60225,1.601,1.60225,84600000.0
2009-09-28 06:41:00,1.60215,1.60215,1.60155,1.60205,75200000.0
2009-09-28 06:42:00,1.60205,1.60205,1.60165,1.602,78400000.0
2009-09-28 06:43:00,1.60165,1.6021,1.60165,1.602,76800000.0
2009-09-28 06:44:00,1.602,1.6026,1.602,1.60225,152800000.0
2009-09-28 06:45:00,1.60225,1.60225,1.60125,1.6018,202600000.0
2009-09-28 06:46:00,1.60205,1.6023,1.60095,1.6011,155000000.0
2009-09-28 06:47:00,1.60105,1.60135,1.60105,1.6012,61600000.0
2009-09-28 06:48:00,1.60125,1.60145,1.60125,1.6013,87400000.0
2009-09-28 06:49:00,1.60135,1.6015,1.6012,1.6012,176100000.0
2009-09-28 06:50:00,1.60115,1.6012,1.60035,1.60035,101600000.0
2009-09-28 06:51:00,1.60035,1.6012,1.6003,1.6007,73600000.0
2009-09-28 06:52:00,1.60065,1.60075,1.60035,1.6005,54400000.0
2009-09-28 06:53:00,1.6005,1.60085,1.60025,1.6007,83200000.0
2009-09-28 06:54:00,1.60075,1.6016,1.6006,1.6016,91200000.0
2009-09-28 06:55:00,1.60165,1.60185,1.6015,1.6015,63400000.0
2009-09-28 06:56:00,1.6015,1.60185,1.6008,1.60185,88000000.0
2009-09-28 06:57:00,1.60185,1.6019,1.60155,1.6016,46400000.0
2009-09-28 06:58:00,1.6016,1.6017,1.60075,1.6015,90800000.0
2009-09-28 06:59:00,1.60145,1.6018,1.60145,1.60175,135200000.0
2009-09-28 07:00:00,1.6017,1.6023,1.6005,1.6016,164600000.0
2009-09-28 07:01:00,1.6018,1.6019,1.60065,1.60155,127400000.0
2009-09-28 07:02:00,1.6015,1.60165,1.60135,1.60145,102400000.0
2009-09-28 07:03:00,1.60135,1.60145,1.6011,1.60115,58600000.0
2009-09-28 07:04:00,1.60115,1.6017,1.60115,1.6012,48000000.0
2009-09-28 07:05:00,1.6012,1.6016,1.60115,1.60155,80000000.0
2009-09-28 07:06:00,1.60155,1.6018,1.60155,1.6018,30400000.0
2009-09-28 07:07:00,1.6019,1.60205,1.60165,1.60175,26600000.0
2009-09-28 07:08:00,1.60185,1.60185,1.60165,1.6018,14400000.0
2009-09-28 07:09:00,1.60165,1.60175,1.6015,1.6017,67000000.0
2009-09-28 07:10:00,1.60175,1.60195,1.60115,1.6012,138400000.0
2009-09-28 07:11:00,1.6012,1.6013,1.60105,1.6011,72000000.0
2009-09-28 07:12:00,1.6011,1.60115,1.601,1.60115,36500000.0
2009-09-28 07:13:00,1.6013,1.6017,1.6013,1.60155,24700000.0
2009-09-28 07:14:00,1.60155,1.6019,1.6013,1.60155,65800000.0
2009-09-28 07:15:00,1.6016,1.602,1.6011,1.6013,48900000.0
2009-09-28 07:16:00,1.60145,1.60175,1.60145,1.60145,55100000.0
2009-09-28 07:17:00,1.6015,1.6019,1.60105,1.60105,47900000.0
2009-09-28 07:18:00,1.601,1.6012,1.60015,1.6011,104600000.0
2009-09-28 07:19:00,1.601,1.60125,1.6004,1.60085,88000000.0
2009-09-28 07:20:00,1.6009,1.6025,1.6009,1.60135,127200000.0
2009-09-28 07:21:00,1.60135,1.60185,1.601,1.601,145000000.0
2009-09-28 07:22:00,1.60095,1.60105,1.60075,1.60075,156000000.0
2009-09-28 07:23:00,1.60085,1.60085,1.60015,1.6002,121600000.0
2009-09-28 07:24:00,1.6002,1.6005,1.60005,1.6003,66700000.0
2009-09-28 07:25:00,1.60025,1.6003,1.6001,1.6002,85600000.0
2009-09-28 07:26:00,1.6002,1.6003,1.6001,1.6003,19200000.0
2009-09-28 07:27:00,1.6003,1.6006,1.60025,1.60045,46400000.0
2009-09-28 07:28:00,1.60045,1.6014,1.60035,1.60045,109800000.0
2009-09-28 07:29:00,1.60065,1.6014,1.6006,1.6006,85200000.0
2009-09-28 07:30:00,1.6006,1.60095,1.6006,1.6009,27300000.0
2009-09-28 07:31:00,1.6009,1.60095,1.60075,1.60075,11200000.0
2009-09-28 07:32:00,1.60075,1.60075,1.5998,1.60015,82000000.0
2009-09-28 07:33:00,1.6001,1.6002,1.6001,1.6001,8000000.0
2009-09-28 07:34:00,1.60015,1.60045,1.60015,1.60035,36200000.0
2009-09-28 07:35:00,1.60035,1.6004,1.6003,1.60035,19200000.0
2009-09-28 07:36:00,1.6004,1.60065,1.60035,1.60065,12800000.0
2009-09-28 07:37:00,1.60075,1.60075,1.6004,1.6005,38400000.0
2009-09-28 07:38:00,1.60065,1.60065,1.60055,1.60065,32000000.0
2009-09-28 07:39:00,1.60065,1.60065,1.59955,1.5996,320000000.0
2009-09-28 07:40:00,1.5996,1.6002,1.5994,1.6002,286600000.0
2009-09-28 07:41:00,1.6002,1.6002,1.5999,1.5999,28800000.0
2009-09-28 07:42:00,1.6,1.6001,1.5991,1.6,388800000.0
2009-09-28 07:43:00,1.6001,1.60095,1.6001,1.60095,118600000.0
2009-09-28 07:44:00,1.6009,1.60115,1.6009,1.60105,79500000.0
2009-09-28 07:45:00,1.60105,1.60135,1.601,1.60105,34400000.0
2009-09-28 07:46:00,1.60115,1.60115,1.6009,1.6009,27800000.0
2009-09-28 07:47:00,1.6008,1.60095,1.60045,1.6009,180800000.0
2009-09-28 07:48:00,1.60085,1.601,1.5997,1.60055,335200000.0
2009-09-28 07:49:00,1.6006,1.6009,1.60025,1.60055,172700000.0
2009-09-28 07:50:00,1.60045,1.6007,1.60045,1.6007,72000000.0
2009-09-28 07:51:00,1.6008,1.60105,1.6004,1.60075,167100000.0
2009-09-28 07:52:00,1.6006,1.60085,1.6006,1.60075,252300000.0
2009-09-28 07:53:00,1.60075,1.60085,1.6007,1.60075,83200000.0
2009-09-28 07:54:00,1.60075,1.60085,1.60025,1.6006,329700000.0
2009-09-28 07:55:00,1.6006,1.6012,1.60045,1.601,79500000.0
2009-09-28 07:56:00,1.60065,1.60115,1.60065,1.6009,75300000.0
2009-09-28 07:57:00,1.601,1.60105,1.6005,1.6005,38400000.0
2009-09-28 07:58:00,1.60065,1.6009,1.60065,1.60075,62600000.0
2009-09-28 07:59:00,1.60075,1.60125,1.60075,1.6012,92300000.0
2009-09-28 08:00:00,1.6012,1.6012,1.60045,1.60065,187500000.0
2009-09-28 08:01:00,1.60065,1.6008,1.60055,1.60055,28400000.0
2009-09-28 08:02:00,1.60065,1.6007,1.60045,1.60055,39800000.0
2009-09-28 08:03:00,1.6006,1.60065,1.6004,1.6004,92700000.0
2009-09-28 08:04:00,1.6004,1.60075,1.60015,1.60065,68900000.0
2009-09-28 08:05:00,1.60075,1.60085,1.5996,1.59995,296600000.0
2009-09-28 08:06:00,1.6,1.60005,1.59985,1.59995,266800000.0
2009-09-28 08:07:00,1.59995,1.6006,1.59995,1.6003,265400000.0
2009-09-28 08:08:00,1.6003,1.6006,1.6001,1.60025,107400000.0
2009-09-28 08:09:00,1.60025,1.60035,1.6001,1.6002,91600000.0
2009-09-28 08:10:00,1.60015,1.6003,1.5999,1.6003,85900000.0
2009-09-28 08:11:00,1.60025,1.60065,1.6,1.6002,95200000.0
2009-09-28 08:12:00,1.60015,1.60035,1.60005,1.6003,124000000.0
2009-09-28 08:13:00,1.6003,1.6003,1.5994,1.59945,200200000.0
2009-09-28 08:14:00,1.59955,1.59995,1.5993,1.59945,247200000.0
2009-09-28 08:15:00,1.5995,1.5997,1.5994,1.5997,120800000.0
2009-09-28 08:16:00,1.59965,1.5997,1.5996,1.59965,99500000.0
2009-09-28 08:17:00,1.5997,1.5997,1.59935,1.5996,65900000.0
2009-09-28 08:18:00,1.59955,1.6002,1.59955,1.59985,125400000.0
2009-09-28 08:19:00,1.59995,1.6005,1.59945,1.6002,222600000.0
2009-09-28 08:20:00,1.6002,1.6004,1.6,1.6,98100000.0
2009-09-28 08:21:00,1.59995,1.6001,1.59975,1.5999,204400000.0
2009-09-28 08:22:00,1.5999,1.6003,1.59965,1.6003,307600000.0
2009-09-28 08:23:00,1.60025,1.60075,1.59995,1.59995,154900000.0
2009-09-28 08:24:00,1.5999,1.6006,1.59985,1.60035,121200000.0
2009-09-28 08:25:00,1.6003,1.60035,1.6001,1.60035,75700000.0
2009-09-28 08:26:00,1.60035,1.601,1.59985,1.60085,214300000.0
2009-09-28 08:27:00,1.6009,1.60115,1.60075,1.60075,147400000.0
2009-09-28 08:28:00,1.6006,1.6007,1.6004,1.6006,54800000.0
2009-09-28 08:29:00,1.6008,1.6009,1.60025,1.6009,83900000.0
2009-09-28 08:30:00,1.60085,1.60115,1.6006,1.60105,196000000.0
2009-09-28 08:31:00,1.60105,1.60115,1.6005,1.6011,173900000.0
2009-09-28 08:32:00,1.60105,1.60105,1.60055,1.6009,74200000.0
2009-09-28 08:33:00,1.601,1.60125,1.60085,1.60095,97400000.0
2009-09-28 08:34:00,1.6007,1.60095,1.60035,1.60065,140100000.0
2009-09-28 08:35:00,1.6008,1.60135,1.60055,1.60135,130600000.0
2009-09-28 08:36:00,1.6011,1.60135,1.6011,1.6012,74400000.0
2009-09-28 08:37:00,1.6011,1.60135,1.60105,1.60105,71300000.0
2009-09-28 08:38:00,1.6011,1.60115,1.60075,1.60085,58400000.0
2009-09-28 08:39:00,1.60095,1.60135,1.60095,1.6012,69600000.0
2009-09-28 08:40:00,1.6012,1.6012,1.6004,1.6004,52800000.0
2009-09-28 08:41:00,1.60045,1.6009,1.6003,1.60065,92000000.0
2009-09-28 08:42:00,1.60075,1.60105,1.6006,1.60105,54000000.0
2009-09-28 08:43:00,1.60105,1.60105,1.60105,1.60105,92800000.0
2009-09-28 08:44:00,1.60105,1.60105,1.6007,1.60105,62800000.0
2009-09-28 08:45:00,1.60105,1.60105,1.60105,1.60105,59800000.0
2009-09-28 08:46:00,1.60105,1.60105,1.60105,1.60105,63000000.0
2009-09-28 08:47:00,1.60105,1.6011,1.60105,1.60105,64400000.0
2009-09-28 08:48:00,1.60105,1.60105,1.6002,1.6006,102800000.0
2009-09-28 08:49:00,1.6005,1.6008,1.6004,1.6006,72600000.0
2009-09-28 08:50:00,1.6006,1.6006,1.60015,1.60015,80400000.0
2009-09-28 08:51:00,1.60015,1.6002,1.5999,1.60005,66600000.0
2009-09-28 08:52:00,1.6001,1.601,1.5999,1.60095,149200000.0
2009-09-28 08:53:00,1.60095,1.60135,1.6008,1.6013,90000000.0
2009-09-28 08:54:00,1.6012,1.6012,1.60085,1.6011,91200000.0
2009-09-28 08:55:00,1.6013,1.6015,1.60105,1.60135,99200000.0
2009-09-28 08:56:00,1.60125,1.6017,1.60065,1.6015,197900000.0
2009-09-28 08:57:00,1.6015,1.6015,1.60105,1.6015,179000000.0
2009-09-28 08:58:00,1.6015,1.6017,1.60105,1.6014,202500000.0
2009-09-28 08:59:00,1.6014,1.60215,1.6014,1.6019,161700000.0
2009-09-28 09:00:00,1.6019,1.6022,1.60145,1.60145,113300000.0
2009-09-28 09:01:00,1.6015,1.6015,1.6011,1.6011,195900000.0
2009-09-28 09:02:00,1.6011,1.6016,1.601,1.60155,170300000.0
2009-09-28 09:03:00,1.6016,1.60185,1.6015,1.60165,65100000.0
2009-09-28 09:04:00,1.60175,1.6019,1.6011,1.6016,61000000.0
2009-09-28 09:05:00,1.60165,1.60205,1.6014,1.60155,142300000.0
2009-09-28 09:06:00,1.6015,1.60185,1.60135,1.60185,102400000.0
2009-09-28 09:07:00,1.60185,1.60195,1.60125,1.60175,191000000.0
2009-09-28 09:08:00,1.6017,1.60225,1.60155,1.60225,124900000.0
2009-09-28 09:09:00,1.6022,1.6025,1.60215,1.6023,133400000.0
2009-09-28 09:10:00,1.6023,1.60245,1.60205,1.6022,170100000.0
2009-09-28 09:11:00,1.60225,1.60225,1.60185,1.60215,232500000.0
2009-09-28 09:12:00,1.6021,1.60275,1.6021,1.6026,103900000.0
2009-09-28 09:13:00,1.60265,1.60295,1.60245,1.6028,166100000.0
2009-09-28 09:14:00,1.60275,1.60285,1.6027,1.6028,96000000.0
2009-09-28 09:15:00,1.6028,1.60285,1.6028,1.60285,67400000.0
2009-09-28 09:16:00,1.60285,1.6032,1.6028,1.60315,59900000.0
2009-09-28 09:17:00,1.60325,1.6033,1.60285,1.6029,39600000.0
2009-09-28 09:18:00,1.60295,1.603,1.6027,1.6028,90300000.0
2009-09-28 09:19:00,1.60285,1.603,1.60275,1.6029,109600000.0
2009-09-28 09:20:00,1.6029,1.603,1.6027,1.60285,190400000.0
2009-09-28 09:21:00,1.60295,1.6035,1.60295,1.6034,49400000.0
2009-09-28 09:22:00,1.60335,1.6034,1.603,1.6032,78200000.0
2009-09-28 09:23:00,1.6032,1.60385,1.6031,1.6035,202900000.0
2009-09-28 09:24:00,1.6035,1.6037,1.60335,1.60365,127300000.0
2009-09-28 09:25:00,1.60365,1.6037,1.6034,1.6036,264900000.0
2009-09-28 09:26:00,1.6036,1.60405,1.6032,1.60345,232500000.0
2009-09-28 09:27:00,1.6036,1.60405,1.6036,1.60405,140700000.0
2009-09-28 09:28:00,1.60405,1.60405,1.60345,1.6037,111700000.0
2009-09-28 09:29:00,1.6037,1.60375,1.60335,1.60335,116800000.0
2009-09-28 09:30:00,1.60335,1.6036,1.60305,1.6032,153800000.0
2009-09-28 09:31:00,1.6032,1.60355,1.60305,1.6031,152300000.0
2009-09-28 09:32:00,1.603,1.6033,1.6029,1.6033,203500000.0
2009-09-28 09:33:00,1.6033,1.6036,1.6033,1.60355,190900000.0
2009-09-28 09:34:00,1.60365,1.60425,1.60365,1.6042,168100000.0
2009-09-28 09:35:00,1.60415,1.60435,1.60395,1.6043,218800000.0
2009-09-28 09:36:00,1.6043,1.6046,1.60405,1.6044,245300000.0
2009-09-28 09:37:00,1.6044,1.6046,1.6041,1.6045,127000000.0
2009-09-28 09:38:00,1.60445,1.60465,1.60435,1.60435,84900000.0
2009-09-28 09:39:00,1.60435,1.60435,1.60365,1.6039,73200000.0
2009-09-28 09:40:00,1.6039,1.60445,1.6038,1.6041,140800000.0
2009-09-28 09:41:00,1.60405,1.6045,1.60405,1.6041,144500000.0
2009-09-28 09:42:00,1.60405,1.6043,1.60385,1.6042,285500000.0
2009-09-28 09:43:00,1.6042,1.60445,1.6041,1.60425,91200000.0
2009-09-28 09:44:00,1.6042,1.6044,1.60375,1.604,231400000.0
2009-09-28 09:45:00,1.60395,1.6042,1.60325,1.6034,206000000.0
2009-09-28 09:46:00,1.6035,1.60365,1.6032,1.60335,140700000.0
2009-09-28 09:47:00,1.6034,1.60345,1.60295,1.60315,114500000.0
2009-09-28 09:48:00,1.6032,1.6037,1.60315,1.60365,70400000.0
2009-09-28 09:49:00,1.6037,1.6039,1.60355,1.6037,169500000.0
2009-09-28 09:50:00,1.60365,1.6037,1.60335,1.60345,157400000.0
2009-09-28 09:51:00,1.6034,1.60405,1.6033,1.60405,183200000.0
2009-09-28 09:52:00,1.6041,1.6042,1.60385,1.60415,143700000.0
2009-09-28 09:53:00,1.60415,1.6042,1.60365,1.6037,150200000.0
2009-09-28 09:54:00,1.6037,1.60385,1.6036,1.6038,92500000.0
2009-09-28 09:55:00,1.60385,1.604,1.60385,1.60385,27500000.0
2009-09-28 09:56:00,1.60395,1.60405,1.60385,1.60385,111800000.0
2009-09-28 09:57:00,1.6039,1.6043,1.60375,1.60405,175400000.0
2009-09-28 09:58:00,1.60405,1.60455,1.60405,1.6045,148400000.0
2009-09-28 09:59:00,1.6045,1.6047,1.60405,1.60445,240800000.0
2009-09-28 10:00:00,1.6048,1.6048,1.6042,1.6047,149500000.0
2009-09-28 10:01:00,1.60465,1.60485,1.6046,1.6046,45000000.0
2009-09-28 10:02:00,1.6046,1.6048,1.6046,1.6048,24000000.0
2009-09-28 10:03:00,1.6048,1.6048,1.60425,1.60425,207400000.0
2009-09-28 10:04:00,1.6043,1.60445,1.60425,1.60425,245200000.0
2009-09-28 10:05:00,1.6042,1.60425,1.60385,1.60395,95900000.0
2009-09-28 10:06:00,1.604,1.60425,1.60385,1.6041,48700000.0
2009-09-28 10:07:00,1.6042,1.6042,1.6039,1.60405,36400000.0
2009-09-28 10:08:00,1.60405,1.60415,1.60405,1.60415,18400000.0
2009-09-28 10:09:00,1.60415,1.60435,1.6041,1.6042,74600000.0
2009-09-28 10:10:00,1.6042,1.60445,1.604,1.60405,139500000.0
2009-09-28 10:11:00,1.604,1.6046,1.6039,1.60455,215200000.0
2009-09-28 10:12:00,1.60455,1.60465,1.60445,1.6046,143600000.0
2009-09-28 10:13:00,1.6046,1.6047,1.6042,1.6046,219400000.0
2009-09-28 10:14:00,1.6046,1.60485,1.60445,1.6047,96700000.0
2009-09-28 10:15:00,1.60465,1.6047,1.6044,1.6046,105100000.0
2009-09-28 10:16:00,1.6046,1.6046,1.60445,1.60455,109600000.0
2009-09-28 10:17:00,1.60455,1.6046,1.60435,1.60445,136600000.0
2009-09-28 10:18:00,1.60445,1.60455,1.60435,1.60435,49700000.0
2009-09-28 10:19:00,1.60435,1.60445,1.6041,1.6041,62500000.0
2009-09-28 10:20:00,1.6041,1.6043,1.6039,1.60425,123600000.0
2009-09-28 10:21:00,1.6042,1.60435,1.60395,1.60405,114000000.0
2009-09-28 10:22:00,1.60405,1.6045,1.60405,1.6045,120200000.0
2009-09-28 10:23:00,1.60445,1.60445,1.6041,1.6041,63600000.0
2009-09-28 10:24:00,1.6041,1.60415,1.60395,1.60405,54400000.0
2009-09-28 10:25:00,1.6039,1.604,1.60385,1.60395,42400000.0
2009-09-28 10:26:00,1.60395,1.6043,1.60395,1.6043,98900000.0
2009-09-28 10:27:00,1.6043,1.6051,1.6042,1.605,144800000.0
2009-09-28 10:28:00,1.605,1.605,1.60485,1.6049,55500000.0
2009-09-28 10:29:00,1.6049,1.60505,1.60475,1.6048,111600000.0
2009-09-28 10:30:00,1.60485,1.60485,1.60425,1.6045,153700000.0
2009-09-28 10:31:00,1.60445,1.60465,1.60415,1.6046,112400000.0
2009-09-28 10:32:00,1.6045,1.60475,1.60445,1.60465,149100000.0
2009-09-28 10:33:00,1.60465,1.60465,1.6039,1.60405,118200000.0
2009-09-28 10:34:00,1.60405,1.6044,1.60385,1.6044,156500000.0
2009-09-28 10:35:00,1.6044,1.6049,1.60425,1.60425,123200000.0
2009-09-28 10:36:00,1.60425,1.60445,1.60415,1.60445,129200000.0
2009-09-28 10:37:00,1.6045,1.6045,1.604,1.6042,230700000.0
2009-09-28 10:38:00,1.6042,1.6042,1.60345,1.60375,192000000.0
2009-09-28 10:39:00,1.6038,1.60385,1.60335,1.60355,256100000.0
2009-09-28 10:40:00,1.60355,1.60375,1.60325,1.60365,158700000.0
2009-09-28 10:41:00,1.6037,1.60385,1.60355,1.6036,117200000.0
2009-09-28 10:42:00,1.60355,1.6037,1.60345,1.60355,134700000.0
2009-09-28 10:43:00,1.60345,1.60395,1.60305,1.60375,207200000.0
2009-09-28 10:44:00,1.6037,1.60405,1.60365,1.60405,194500000.0
2009-09-28 10:45:00,1.60405,1.60405,1.6037,1.6039,152800000.0
2009-09-28 10:46:00,1.6039,1.60395,1.6036,1.60375,109900000.0
2009-09-28 10:47:00,1.6038,1.6039,1.6036,1.6038,88500000.0
2009-09-28 10:48:00,1.6038,1.6038,1.6037,1.6038,8600000.0
2009-09-28 10:49:00,1.6038,1.6038,1.60365,1.60375,59800000.0
2009-09-28 10:50:00,1.60375,1.6042,1.60375,1.60415,127900000.0
2009-09-28 10:51:00,1.60415,1.60425,1.60385,1.6042,117600000.0
2009-09-28 10:52:00,1.60415,1.60415,1.60385,1.60405,76800000.0
2009-09-28 10:53:00,1.60405,1.60425,1.60405,1.6042,79400000.0
2009-09-28 10:54:00,1.6042,1.6044,1.6041,1.6041,62900000.0
2009-09-28 10:55:00,1.6041,1.60435,1.604,1.60405,81600000.0
2009-09-28 10:56:00,1.604,1.6041,1.6037,1.6038,98700000.0
2009-09-28 10:57:00,1.6038,1.60405,1.6037,1.60395,97600000.0
2009-09-28 10:58:00,1.604,1.60435,1.6037,1.60425,102300000.0
2009-09-28 10:59:00,1.60425,1.60435,1.6042,1.60435,58400000.0
2009-09-28 11:00:00,1.60435,1.60435,1.60415,1.60425,176700000.0
2009-09-28 11:01:00,1.60425,1.60445,1.6042,1.6043,163000000.0
2009-09-28 11:02:00,1.60425,1.6044,1.60425,1.60435,154500000.0
2009-09-28 11:03:00,1.60435,1.60475,1.6043,1.6046,330700000.0
2009-09-28 11:04:00,1.60465,1.6048,1.60455,1.6048,155600000.0
2009-09-28 11:05:00,1.6049,1.60495,1.60475,1.6049,62100000.0
2009-09-28 11:06:00,1.60485,1.605,1.6048,1.6048,60300000.0
2009-09-28 11:07:00,1.6048,1.60485,1.6046,1.6048,133400000.0
2009-09-28 11:08:00,1.6048,1.6049,1.6047,1.6049,41800000.0
2009-09-28 11:09:00,1.6049,1.6051,1.60445,1.6046,201600000.0
2009-09-28 11:10:00,1.60455,1.60485,1.6044,1.6047,174700000.0
2009-09-28 11:11:00,1.60475,1.60485,1.6043,1.60435,373100000.0
2009-09-28 11:12:00,1.6044,1.6045,1.60415,1.6043,189000000.0
2009-09-28 11:13:00,1.6043,1.6045,1.6042,1.6045,167400000.0
2009-09-28 11:14:00,1.6045,1.6045,1.6042,1.60425,195700000.0
2009-09-28 11:15:00,1.60425,1.60445,1.60415,1.60435,175000000.0
2009-09-28 11:16:00,1.6043,1.60435,1.6041,1.6041,102800000.0
2009-09-28 11:17:00,1.60405,1.6041,1.6038,1.60395,83700000.0
2009-09-28 11:18:00,1.604,1.6043,1.60395,1.6042,135500000.0
2009-09-28 11:19:00,1.6042,1.60435,1.60375,1.60395,85100000.0
2009-09-28 11:20:00,1.60385,1.60445,1.6037,1.6043,84700000.0
2009-09-28 11:21:00,1.6043,1.6046,1.6043,1.60445,284500000.0
2009-09-28 11:22:00,1.60445,1.6047,1.60445,1.60445,38100000.0
2009-09-28 11:23:00,1.60445,1.60455,1.6043,1.60445,68200000.0
2009-09-28 11:24:00,1.60445,1.60475,1.6044,1.6044,202600000.0
2009-09-28 11:25:00,1.6045,1.6046,1.60435,1.6046,62200000.0
2009-09-28 11:26:00,1.6047,1.6049,1.6046,1.60485,62000000.0
2009-09-28 11:27:00,1.60475,1.6048,1.6043,1.6045,170100000.0
2009-09-28 11:28:00,1.60445,1.6046,1.6044,1.60445,117400000.0
2009-09-28 11:29:00,1.60445,1.60455,1.60425,1.60435,148000000.0
2009-09-28 11:30:00,1.6043,1.6045,1.6043,1.60435,58700000.0
2009-09-28 11:31:00,1.60435,1.60435,1.60425,1.6043,19200000.0
2009-09-28 11:32:00,1.60425,1.6048,1.60425,1.6048,94000000.0
2009-09-28 11:33:00,1.6047,1.60475,1.60455,1.60475,74000000.0
2009-09-28 11:34:00,1.60475,1.60485,1.60455,1.6047,103800000.0
2009-09-28 11:35:00,1.6047,1.60475,1.60465,1.6047,62000000.0
2009-09-28 11:36:00,1.6047,1.6047,1.6047,1.6047,12600000.0
2009-09-28 11:37:00,1.60465,1.6047,1.60465,1.6047,53300000.0
2009-09-28 11:38:00,1.6047,1.6047,1.6046,1.60465,54600000.0
2009-09-28 11:39:00,1.60465,1.6054,1.60465,1.6053,264800000.0
2009-09-28 11:40:00,1.60535,1.6056,1.6052,1.60555,228200000.0
2009-09-28 11:41:00,1.6055,1.60555,1.6053,1.6054,127600000.0
2009-09-28 11:42:00,1.6054,1.6055,1.60535,1.6054,87100000.0
2009-09-28 11:43:00,1.6054,1.60545,1.60505,1.60525,117300000.0
2009-09-28 11:44:00,1.60525,1.60535,1.605,1.60515,108000000.0
2009-09-28 11:45:00,1.60515,1.60525,1.6049,1.60495,232300000.0
2009-09-28 11:46:00,1.60495,1.60505,1.6049,1.60495,106400000.0
2009-09-28 11:47:00,1.60495,1.605,1.6049,1.6049,153200000.0
2009-09-28 11:48:00,1.60495,1.60505,1.6048,1.60505,116700000.0
2009-09-28 11:49:00,1.6052,1.6054,1.6052,1.6054,63700000.0
2009-09-28 11:50:00,1.60545,1.6055,1.6051,1.6051,59800000.0
2009-09-28 11:51:00,1.60515,1.60545,1.605,1.6051,121500000.0
2009-09-28 11:52:00,1.60515,1.60585,1.60515,1.60585,256900000.0
2009-09-28 11:53:00,1.6058,1.606,1.60555,1.60585,254600000.0
2009-09-28 11:54:00,1.6059,1.60615,1.60575,1.60595,136500000.0
2009-09-28 11:55:00,1.606,1.60615,1.6057,1.6058,120400000.0
2009-09-28 11:56:00,1.60575,1.6063,1.60575,1.6058,83800000.0
2009-09-28 11:57:00,1.6058,1.6058,1.6055,1.60565,112100000.0
2009-09-28 11:58:00,1.6056,1.6066,1.6055,1.60655,178100000.0
2009-09-28 11:59:00,1.60665,1.60665,1.60605,1.6062,211100000.0
2009-09-28 12:00:00,1.6061,1.6064,1.60595,1.606,196700000.0
2009-09-28 12:01:00,1.6059,1.60615,1.60575,1.60585,109900000.0
2009-09-28 12:02:00,1.6059,1.606,1.6058,1.60585,89500000.0
2009-09-28 12:03:00,1.60585,1.6061,1.60575,1.6061,131400000.0
2009-09-28 12:04:00,1.60605,1.6063,1.606,1.60625,51000000.0
2009-09-28 12:05:00,1.60615,1.60615,1.6057,1.6057,120800000.0
2009-09-28 12:06:00,1.6057,1.6059,1.6052,1.6058,207400000.0
2009-09-28 12:07:00,1.60575,1.60595,1.6057,1.6057,65000000.0
2009-09-28 12:08:00,1.60575,1.6059,1.60565,1.60565,43200000.0
2009-09-28 12:09:00,1.60565,1.60575,1.6055,1.60555,96400000.0
2009-09-28 12:10:00,1.6056,1.6056,1.60535,1.6056,107700000.0
2009-09-28 12:11:00,1.6056,1.6058,1.6055,1.6058,29300000.0
2009-09-28 12:12:00,1.6057,1.60595,1.60565,1.6059,124900000.0
2009-09-28 12:13:00,1.60585,1.606,1.6058,1.606,44800000.0
2009-09-28 12:14:00,1.606,1.60615,1.60575,1.606,80500000.0
2009-09-28 12:15:00,1.606,1.60645,1.606,1.60635,118900000.0
2009-09-28 12:16:00,1.6063,1.60655,1.6062,1.6065,59300000.0
2009-09-28 12:17:00,1.6064,1.60675,1.6064,1.6066,57000000.0
2009-09-28 12:18:00,1.6067,1.6068,1.60655,1.6067,39900000.0
2009-09-28 12:19:00,1.60675,1.60695,1.60645,1.60675,55400000.0
2009-09-28 12:20:00,1.60675,1.6068,1.6065,1.60665,48000000.0
2009-09-28 12:21:00,1.6067,1.60685,1.60625,1.60675,69300000.0
2009-09-28 12:22:00,1.6068,1.60685,1.60675,1.60685,33600000.0
2009-09-28 12:23:00,1.6068,1.607,1.60675,1.60695,44800000.0
2009-09-28 12:24:00,1.60695,1.60695,1.60615,1.60635,72800000.0
2009-09-28 12:25:00,1.60635,1.60635,1.6058,1.606,74400000.0
2009-09-28 12:26:00,1.606,1.606,1.6055,1.6057,43200000.0
2009-09-28 12:27:00,1.60565,1.60565,1.6047,1.6048,258600000.0
2009-09-28 12:28:00,1.60485,1.60495,1.60425,1.6046,111400000.0
2009-09-28 12:29:00,1.6046,1.60465,1.6045,1.60465,64800000.0
2009-09-28 12:30:00,1.60465,1.60495,1.6045,1.6046,87200000.0
2009-09-28 12:31:00,1.6046,1.6047,1.60435,1.60465,58400000.0
2009-09-28 12:32:00,1.6046,1.6048,1.6046,1.6048,71800000.0
2009-09-28 12:33:00,1.6048,1.6048,1.60445,1.60445,123300000.0
2009-09-28 12:34:00,1.60445,1.60445,1.60445,1.60445,22000000.0
2009-09-28 12:35:00,1.60445,1.6049,1.60445,1.6049,98700000.0
2009-09-28 12:36:00,1.6049,1.60535,1.60475,1.60535,60800000.0
2009-09-28 12:37:00,1.60535,1.60545,1.6053,1.6054,36800000.0
2009-09-28 12:38:00,1.6051,1.60535,1.605,1.6052,43200000.0
2009-09-28 12:39:00,1.60515,1.60545,1.60505,1.60525,72000000.0
2009-09-28 12:40:00,1.60525,1.6053,1.6051,1.6051,41600000.0
2009-09-28 12:41:00,1.6051,1.6053,1.60495,1.60525,110500000.0
2009-09-28 12:42:00,1.60525,1.6054,1.60515,1.60525,40000000.0
2009-09-28 12:43:00,1.6052,1.6052,1.6049,1.60495,54400000.0
2009-09-28 12:44:00,1.6049,1.6051,1.60475,1.60505,99300000.0
2009-09-28 12:45:00,1.60505,1.60545,1.6049,1.6054,83200000.0
2009-09-28 12:46:00,1.60535,1.60555,1.60525,1.6053,65600000.0
2009-09-28 12:47:00,1.6053,1.60535,1.60525,1.60525,25600000.0
2009-09-28 12:48:00,1.6053,1.6056,1.60515,1.6056,64000000.0
2009-09-28 12:49:00,1.6056,1.60575,1.6055,1.60565,57600000.0
2009-09-28 12:50:00,1.60565,1.6059,1.60555,1.60575,52800000.0
2009-09-28 12:51:00,1.6058,1.60615,1.60575,1.606,46400000.0
2009-09-28 12:52:00,1.6061,1.6062,1.606,1.60615,75200000.0
2009-09-28 12:53:00,1.60615,1.60675,1.60615,1.6067,51200000.0
2009-09-28 12:54:00,1.6067,1.60685,1.6063,1.60635,38400000.0
2009-09-28 12:55:00,1.60635,1.60635,1.60615,1.6063,19200000.0
2009-09-28 12:56:00,1.6063,1.6064,1.6061,1.60635,59200000.0
2009-09-28 12:57:00,1.60635,1.60645,1.6062,1.60625,36800000.0
2009-09-28 12:58:00,1.60625,1.60625,1.6059,1.606,60900000.0
2009-09-28 12:59:00,1.6061,1.6064,1.606,1.60615,82400000.0
2009-09-28 13:00:00,1.60615,1.60635,1.606,1.60615,96800000.0
2009-09-28 13:01:00,1.60615,1.60615,1.60595,1.60615,78400000.0
2009-09-28 13:02:00,1.6062,1.60645,1.6062,1.6062,53800000.0
2009-09-28 13:03:00,1.60625,1.6064,1.60545,1.6057,72000000.0
2009-09-28 13:04:00,1.6057,1.60585,1.6054,1.60545,78500000.0
2009-09-28 13:05:00,1.6055,1.60555,1.6053,1.60555,43500000.0
2009-09-28 13:06:00,1.60555,1.60575,1.6045,1.60485,170300000.0
2009-09-28 13:07:00,1.60495,1.6052,1.6047,1.60505,145300000.0
2009-09-28 13:08:00,1.60505,1.60525,1.60495,1.60505,128300000.0
2009-09-28 13:09:00,1.60505,1.6053,1.60505,1.60515,160200000.0
2009-09-28 13:10:00,1.60515,1.6055,1.60515,1.60535,223800000.0
2009-09-28 13:11:00,1.6054,1.6054,1.6047,1.6047,117600000.0
2009-09-28 13:12:00,1.60485,1.60495,1.6045,1.6046,241200000.0
2009-09-28 13:13:00,1.6046,1.6055,1.6046,1.6055,166600000.0
2009-09-28 13:14:00,1.6055,1.60555,1.6046,1.60485,429600000.0
2009-09-28 13:15:00,1.60485,1.60495,1.60455,1.60475,145700000.0
2009-09-28 13:16:00,1.60475,1.6051,1.6044,1.60485,169900000.0
2009-09-28 13:17:00,1.60485,1.6049,1.60435,1.60455,236700000.0
2009-09-28 13:18:00,1.6045,1.6046,1.6044,1.6046,88000000.0
2009-09-28 13:19:00,1.6046,1.60545,1.6045,1.60535,194900000.0
2009-09-28 13:20:00,1.60535,1.60555,1.60505,1.60535,338000000.0
2009-09-28 13:21:00,1.6054,1.60565,1.6051,1.60535,231200000.0
2009-09-28 13:22:00,1.60535,1.60535,1.6048,1.6049,182300000.0
2009-09-28 13:23:00,1.605,1.6051,1.6043,1.60435,288200000.0
2009-09-28 13:24:00,1.6043,1.6043,1.6037,1.6041,223600000.0
2009-09-28 13:25:00,1.6041,1.60425,1.60395,1.60405,150700000.0
2009-09-28 13:26:00,1.60405,1.60405,1.60285,1.60335,242700000.0
2009-09-28 13:27:00,1.6034,1.60365,1.60305,1.6036,346000000.0
2009-09-28 13:28:00,1.60355,1.6043,1.6035,1.60425,295600000.0
2009-09-28 13:29:00,1.60425,1.6045,1.6037,1.6039,403000000.0
2009-09-28 13:30:00,1.6039,1.6043,1.6039,1.6043,327100000.0
2009-09-28 13:31:00,1.6043,1.6045,1.60395,1.6042,243600000.0
2009-09-28 13:32:00,1.6041,1.6046,1.6041,1.6046,83200000.0
2009-09-28 13:33:00,1.60455,1.6052,1.60455,1.6051,143900000.0
2009-09-28 13:34:00,1.60505,1.6051,1.6047,1.6048,108800000.0
2009-09-28 13:35:00,1.6048,1.605,1.6046,1.60485,89600000.0
2009-09-28 13:36:00,1.60485,1.60485,1.60455,1.6046,76800000.0
2009-09-28 13:37:00,1.6046,1.60505,1.6045,1.60505,136000000.0
2009-09-28 13:38:00,1.60505,1.60505,1.6044,1.6045,268300000.0
2009-09-28 13:39:00,1.60455,1.6051,1.60445,1.60445,318200000.0
2009-09-28 13:40:00,1.6044,1.60475,1.6044,1.60455,293600000.0
2009-09-28 13:41:00,1.60455,1.6051,1.6045,1.60455,207900000.0
2009-09-28 13:42:00,1.6047,1.60485,1.60435,1.60445,211000000.0
2009-09-28 13:43:00,1.60445,1.6055,1.60445,1.6053,270100000.0
2009-09-28 13:44:00,1.6054,1.60635,1.6054,1.6063,257200000.0
2009-09-28 13:45:00,1.60625,1.6064,1.6055,1.60555,384100000.0
2009-09-28 13:46:00,1.6056,1.60575,1.60505,1.60505,322100000.0
2009-09-28 13:47:00,1.60505,1.60535,1.60495,1.60525,333000000.0
2009-09-28 13:48:00,1.6053,1.60535,1.60455,1.60455,280600000.0
2009-09-28 13:49:00,1.60455,1.6052,1.60455,1.60515,311300000.0
2009-09-28 13:50:00,1.60515,1.6054,1.60465,1.60475,266200000.0
2009-09-28 13:51:00,1.6047,1.6047,1.60435,1.60445,302400000.0
2009-09-28 13:52:00,1.6044,1.6047,1.60425,1.6044,267600000.0
2009-09-28 13:53:00,1.6044,1.60455,1.6042,1.6043,306500000.0
2009-09-28 13:54:00,1.60445,1.6045,1.60425,1.6045,246500000.0
2009-09-28 13:55:00,1.6045,1.6045,1.6041,1.6042,304200000.0
2009-09-28 13:56:00,1.6042,1.6042,1.60385,1.604,310200000.0
2009-09-28 13:57:00,1.604,1.604,1.60375,1.60395,222700000.0
2009-09-28 13:58:00,1.60395,1.6041,1.60375,1.6041,402800000.0
2009-09-28 13:59:00,1.60415,1.60445,1.60405,1.60415,298600000.0
2009-09-28 14:00:00,1.6041,1.6044,1.604,1.60425,378600000.0
2009-09-28 14:01:00,1.6042,1.60425,1.60375,1.60385,307100000.0
2009-09-28 14:02:00,1.60385,1.60385,1.6036,1.60385,187900000.0
2009-09-28 14:03:00,1.60385,1.60385,1.6034,1.60345,195700000.0
2009-09-28 14:04:00,1.6035,1.60365,1.60335,1.6035,189700000.0
2009-09-28 14:05:00,1.60345,1.60365,1.60315,1.6036,340000000.0
2009-09-28 14:06:00,1.6036,1.6038,1.60325,1.60325,321500000.0
2009-09-28 14:07:00,1.60335,1.60345,1.60225,1.6026,437300000.0
2009-09-28 14:08:00,1.6026,1.6026,1.6021,1.6024,260000000.0
2009-09-28 14:09:00,1.6024,1.60295,1.60235,1.6028,234100000.0
2009-09-28 14:10:00,1.6029,1.6033,1.60275,1.60305,222900000.0
2009-09-28 14:11:00,1.603,1.60305,1.6025,1.60255,266300000.0
2009-09-28 14:12:00,1.6025,1.60265,1.60235,1.6026,108200000.0
2009-09-28 14:13:00,1.6025,1.60285,1.6025,1.6027,174600000.0
2009-09-28 14:14:00,1.60275,1.60285,1.6022,1.6022,230700000.0
2009-09-28 14:15:00,1.6023,1.60245,1.602,1.60205,241800000.0
2009-09-28 14:16:00,1.602,1.60215,1.60195,1.6021,282000000.0
2009-09-28 14:17:00,1.60215,1.6023,1.60205,1.6021,101900000.0
2009-09-28 14:18:00,1.6021,1.60245,1.60205,1.6024,232000000.0
2009-09-28 14:19:00,1.6024,1.6025,1.6022,1.6023,319700000.0
2009-09-28 14:20:00,1.60235,1.6025,1.60215,1.6023,220300000.0
2009-09-28 14:21:00,1.6023,1.60295,1.6023,1.6026,339000000.0
2009-09-28 14:22:00,1.6026,1.60275,1.60185,1.6025,252700000.0
2009-09-28 14:23:00,1.60245,1.6026,1.6013,1.60155,386100000.0
2009-09-28 14:24:00,1.60155,1.6017,1.60125,1.6014,295100000.0
2009-09-28 14:25:00,1.6014,1.6016,1.60085,1.6009,239700000.0
2009-09-28 14:26:00,1.60095,1.6026,1.6009,1.60235,294700000.0
2009-09-28 14:27:00,1.60235,1.60285,1.60235,1.6026,213200000.0
2009-09-28 14:28:00,1.60265,1.60315,1.60255,1.60295,127000000.0
2009-09-28 14:29:00,1.60295,1.60345,1.6029,1.60345,180300000.0
2009-09-28 14:30:00,1.60345,1.60345,1.603,1.6031,217100000.0
2009-09-28 14:31:00,1.6031,1.60365,1.603,1.603,158700000.0
2009-09-28 14:32:00,1.603,1.6031,1.6028,1.6028,275600000.0
2009-09-28 14:33:00,1.6028,1.60315,1.6024,1.6027,386300000.0
2009-09-28 14:34:00,1.60265,1.60305,1.6026,1.60275,292800000.0
2009-09-28 14:35:00,1.60275,1.60275,1.6018,1.6018,496300000.0
2009-09-28 14:36:00,1.6018,1.6019,1.6016,1.6019,253600000.0
2009-09-28 14:37:00,1.60185,1.60195,1.60175,1.6019,121000000.0
2009-09-28 14:38:00,1.60205,1.60205,1.60155,1.60175,180300000.0
2009-09-28 14:39:00,1.6019,1.60195,1.6017,1.6019,72100000.0
2009-09-28 14:40:00,1.6019,1.60195,1.60165,1.60165,173000000.0
2009-09-28 14:41:00,1.60165,1.6017,1.6014,1.6015,173300000.0
2009-09-28 14:42:00,1.60145,1.6017,1.60145,1.60155,154800000.0
2009-09-28 14:43:00,1.6016,1.6017,1.60145,1.60165,173300000.0
2009-09-28 14:44:00,1.6018,1.602,1.60175,1.60195,169100000.0
2009-09-28 14:45:00,1.60195,1.60215,1.60185,1.60215,165600000.0
2009-09-28 14:46:00,1.6022,1.6026,1.6022,1.60245,253600000.0
2009-09-28 14:47:00,1.6024,1.60305,1.6024,1.60285,366900000.0
2009-09-28 14:48:00,1.60285,1.603,1.60205,1.60215,416500000.0
2009-09-28 14:49:00,1.60215,1.60275,1.6019,1.6024,373100000.0
2009-09-28 14:50:00,1.6023,1.60275,1.60225,1.6024,254000000.0
2009-09-28 14:51:00,1.6024,1.6025,1.60225,1.60225,369600000.0
2009-09-28 14:52:00,1.6022,1.6025,1.60195,1.602,257200000.0
2009-09-28 14:53:00,1.60205,1.60205,1.6014,1.60175,259000000.0
2009-09-28 14:54:00,1.60175,1.6019,1.60165,1.60175,92700000.0
2009-09-28 14:55:00,1.60175,1.6018,1.60145,1.60145,242200000.0
2009-09-28 14:56:00,1.60145,1.60155,1.60095,1.601,375000000.0
2009-09-28 14:57:00,1.601,1.60135,1.60085,1.6012,312200000.0
2009-09-28 14:58:00,1.6012,1.6025,1.6009,1.60245,407300000.0
2009-09-28 14:59:00,1.6025,1.603,1.6017,1.60175,496900000.0
2009-09-28 15:00:00,1.60185,1.60265,1.60175,1.60205,451400000.0
2009-09-28 15:01:00,1.60195,1.6021,1.60185,1.60205,275800000.0
2009-09-28 15:02:00,1.602,1.60235,1.60195,1.6023,238800000.0
2009-09-28 15:03:00,1.6023,1.6026,1.6022,1.6025,298200000.0
2009-09-28 15:04:00,1.6025,1.6032,1.6025,1.60305,356500000.0
2009-09-28 15:05:00,1.60305,1.60305,1.6026,1.60265,229500000.0
2009-09-28 15:06:00,1.60265,1.6027,1.6023,1.6024,189200000.0
2009-09-28 15:07:00,1.6024,1.6025,1.6021,1.6023,165700000.0
2009-09-28 15:08:00,1.6023,1.6025,1.6021,1.6025,195000000.0
2009-09-28 15:09:00,1.6024,1.6026,1.60225,1.60235,236500000.0
2009-09-28 15:10:00,1.60245,1.60245,1.60205,1.60215,289000000.0
2009-09-28 15:11:00,1.6021,1.60225,1.6015,1.60165,358200000.0
2009-09-28 15:12:00,1.60165,1.60185,1.60145,1.60165,240400000.0
2009-09-28 15:13:00,1.6017,1.60215,1.6016,1.6021,236700000.0
2009-09-28 15:14:00,1.6021,1.6023,1.6017,1.60185,173700000.0
2009-09-28 15:15:00,1.6019,1.6019,1.6013,1.6016,338300000.0
2009-09-28 15:16:00,1.6017,1.6017,1.6015,1.6015,173800000.0
2009-09-28 15:17:00,1.6015,1.6019,1.6015,1.6017,382800000.0
2009-09-28 15:18:00,1.6017,1.60185,1.6015,1.60165,316200000.0
2009-09-28 15:19:00,1.60165,1.60175,1.60145,1.6016,220300000.0
2009-09-28 15:20:00,1.6016,1.60185,1.60145,1.6018,257600000.0
2009-09-28 15:21:00,1.6018,1.60205,1.60155,1.602,294800000.0
2009-09-28 15:22:00,1.60195,1.60225,1.60185,1.6022,374600000.0
2009-09-28 15:23:00,1.60215,1.6024,1.60215,1.60215,361700000.0
2009-09-28 15:24:00,1.60215,1.6023,1.602,1.60215,224600000.0
2009-09-28 15:25:00,1.60215,1.60245,1.6021,1.60245,329300000.0
2009-09-28 15:26:00,1.60245,1.603,1.60225,1.603,307000000.0
2009-09-28 15:27:00,1.603,1.6035,1.6029,1.60295,439300000.0
2009-09-28 15:28:00,1.60295,1.6031,1.6027,1.6028,399800000.0
2009-09-28 15:29:00,1.6028,1.603,1.60265,1.6029,391900000.0
2009-09-28 15:30:00,1.6029,1.60295,1.60245,1.60265,451100000.0
2009-09-28 15:31:00,1.6026,1.603,1.60225,1.6027,360900000.0
2009-09-28 15:32:00,1.60255,1.6028,1.6025,1.6027,400800000.0
2009-09-28 15:33:00,1.6027,1.6029,1.6025,1.6025,325900000.0
2009-09-28 15:34:00,1.6025,1.6028,1.60215,1.60215,351600000.0
2009-09-28 15:35:00,1.6022,1.6023,1.60185,1.60185,267100000.0
2009-09-28 15:36:00,1.60175,1.60245,1.6015,1.6023,444500000.0
2009-09-28 15:37:00,1.60235,1.6026,1.60225,1.60245,310400000.0
2009-09-28 15:38:00,1.60245,1.6028,1.6023,1.6028,387100000.0
2009-09-28 15:39:00,1.60285,1.60305,1.6027,1.60295,277900000.0
2009-09-28 15:40:00,1.603,1.60315,1.60275,1.60275,223900000.0
2009-09-28 15:41:00,1.6027,1.60285,1.6024,1.60265,296900000.0
2009-09-28 15:42:00,1.6027,1.6029,1.60225,1.60255,376000000.0
2009-09-28 15:43:00,1.60255,1.60285,1.60195,1.602,439200000.0
2009-09-28 15:44:00,1.6021,1.6022,1.60145,1.6016,296900000.0
2009-09-28 15:45:00,1.60155,1.60195,1.60095,1.6016,431700000.0
2009-09-28 15:46:00,1.60165,1.60165,1.6005,1.6007,482500000.0
2009-09-28 15:47:00,1.60065,1.601,1.60035,1.60055,486800000.0
2009-09-28 15:48:00,1.60055,1.6011,1.60045,1.6009,562200000.0
2009-09-28 15:49:00,1.6009,1.60135,1.6005,1.60125,425600000.0
2009-09-28 15:50:00,1.60125,1.6019,1.6011,1.6016,374900000.0
2009-09-28 15:51:00,1.6016,1.60205,1.6014,1.602,322800000.0
2009-09-28 15:52:00,1.60195,1.60205,1.6009,1.601,428700000.0
2009-09-28 15:53:00,1.601,1.60135,1.60095,1.60125,387300000.0
2009-09-28 15:54:00,1.60125,1.6013,1.6007,1.60075,326800000.0
2009-09-28 15:55:00,1.60075,1.60155,1.6007,1.6015,433000000.0
2009-09-28 15:56:00,1.6016,1.6024,1.6013,1.602,423400000.0
2009-09-28 15:57:00,1.60205,1.6035,1.60165,1.60345,537800000.0
2009-09-28 15:58:00,1.6036,1.60365,1.60235,1.60295,647300000.0
2009-09-28 15:59:00,1.60295,1.603,1.60235,1.6026,418100000.0
2009-09-28 16:00:00,1.60265,1.60265,1.6009,1.6013,527000000.0
2009-09-28 16:01:00,1.60125,1.6019,1.601,1.6019,375000000.0
2009-09-28 16:02:00,1.6019,1.6024,1.6018,1.60215,522700000.0
2009-09-28 16:03:00,1.60215,1.60235,1.60185,1.60215,464600000.0
2009-09-28 16:04:00,1.60225,1.60255,1.60195,1.6023,371900000.0
2009-09-28 16:05:00,1.6023,1.6023,1.6015,1.60185,335900000.0
2009-09-28 16:06:00,1.6018,1.6021,1.60155,1.6018,426500000.0
2009-09-28 16:07:00,1.6018,1.60195,1.6014,1.6016,612400000.0
2009-09-28 16:08:00,1.6016,1.60195,1.60105,1.6013,582700000.0
2009-09-28 16:09:00,1.6013,1.60165,1.60105,1.6011,614600000.0
2009-09-28 16:10:00,1.6011,1.6012,1.6006,1.6008,612400000.0
2009-09-28 16:11:00,1.6008,1.60115,1.60075,1.60075,451500000.0
2009-09-28 16:12:00,1.6009,1.60095,1.60015,1.6004,474200000.0
2009-09-28 16:13:00,1.60045,1.6009,1.6003,1.60075,378200000.0
2009-09-28 16:14:00,1.60075,1.60075,1.60035,1.60045,342900000.0
2009-09-28 16:15:00,1.60045,1.60085,1.6004,1.60085,372600000.0
2009-09-28 16:16:00,1.60075,1.60105,1.60035,1.60035,432100000.0
2009-09-28 16:17:00,1.60035,1.6011,1.6002,1.601,449700000.0
2009-09-28 16:18:00,1.60105,1.60145,1.6009,1.6011,477100000.0
2009-09-28 16:19:00,1.6011,1.60115,1.60085,1.60105,360400000.0
2009-09-28 16:20:00,1.60095,1.6019,1.60095,1.60155,478300000.0
2009-09-28 16:21:00,1.6017,1.60205,1.6012,1.6014,390000000.0
2009-09-28 16:22:00,1.6014,1.60175,1.6013,1.60165,283800000.0
2009-09-28 16:23:00,1.6016,1.6017,1.6011,1.60145,379600000.0
2009-09-28 16:24:00,1.60145,1.60215,1.6014,1.60155,492700000.0
2009-09-28 16:25:00,1.60165,1.6018,1.60135,1.6015,244200000.0
2009-09-28 16:26:00,1.6015,1.6019,1.6014,1.6017,400000000.0
2009-09-28 16:27:00,1.6017,1.602,1.60165,1.60185,339300000.0
2009-09-28 16:28:00,1.60185,1.6024,1.6018,1.6022,430100000.0
2009-09-28 16:29:00,1.6022,1.6026,1.6021,1.60235,355900000.0
2009-09-28 16:30:00,1.6023,1.60255,1.60185,1.60225,510800000.0
2009-09-28 16:31:00,1.60225,1.60255,1.6017,1.602,351700000.0
2009-09-28 16:32:00,1.602,1.6024,1.60155,1.60175,352800000.0
2009-09-28 16:33:00,1.60175,1.6019,1.6013,1.6013,319700000.0
2009-09-28 16:34:00,1.6013,1.60145,1.60085,1.6009,303400000.0
2009-09-28 16:35:00,1.60095,1.6012,1.60085,1.60095,376500000.0
2009-09-28 16:36:00,1.60095,1.6013,1.60095,1.60105,121400000.0
2009-09-28 16:37:00,1.6011,1.60115,1.60015,1.60015,377200000.0
2009-09-28 16:38:00,1.60015,1.60055,1.59945,1.60055,457000000.0
2009-09-28 16:39:00,1.60055,1.60095,1.5998,1.6,521900000.0
2009-09-28 16:40:00,1.59985,1.5999,1.59885,1.59895,463800000.0
2009-09-28 16:41:00,1.5989,1.5998,1.59865,1.5996,607900000.0
2009-09-28 16:42:00,1.5997,1.59995,1.5991,1.59935,550900000.0
2009-09-28 16:43:00,1.5993,1.5993,1.59855,1.59855,267400000.0
2009-09-28 16:44:00,1.59855,1.59885,1.59835,1.59875,202500000.0
2009-09-28 16:45:00,1.59875,1.59885,1.59855,1.59855,333700000.0
2009-09-28 16:46:00,1.59855,1.59855,1.5976,1.5978,357000000.0
2009-09-28 16:47:00,1.5978,1.59795,1.59755,1.59755,263600000.0
2009-09-28 16:48:00,1.5976,1.5977,1.5973,1.5975,324900000.0
2009-09-28 16:49:00,1.59755,1.59765,1.59705,1.5973,505800000.0
2009-09-28 16:50:00,1.5973,1.5976,1.59675,1.5971,476300000.0
2009-09-28 16:51:00,1.5971,1.5977,1.597,1.59745,305100000.0
2009-09-28 16:52:00,1.5976,1.5976,1.59695,1.59715,353800000.0
2009-09-28 16:53:00,1.5972,1.5977,1.5972,1.5976,370900000.0
2009-09-28 16:54:00,1.5977,1.5979,1.59675,1.59695,427600000.0
2009-09-28 16:55:00,1.59695,1.597,1.5962,1.5965,464200000.0
2009-09-28 16:56:00,1.5965,1.597,1.5964,1.5969,229100000.0
2009-09-28 16:57:00,1.59695,1.597,1.5965,1.59675,293700000.0
2009-09-28 16:58:00,1.59675,1.5969,1.59645,1.59645,411200000.0
2009-09-28 16:59:00,1.59645,1.59645,1.59555,1.59555,469100000.0
2009-09-28 17:00:00,1.59555,1.5963,1.59545,1.59615,521300000.0
2009-09-28 17:01:00,1.59615,1.5962,1.5958,1.596,411400000.0
2009-09-28 17:02:00,1.596,1.5963,1.59585,1.5961,500300000.0
2009-09-28 17:03:00,1.5961,1.5967,1.59605,1.5964,351700000.0
2009-09-28 17:04:00,1.5964,1.5966,1.5962,1.59635,182400000.0
2009-09-28 17:05:00,1.59635,1.59655,1.596,1.5961,179900000.0
2009-09-28 17:06:00,1.5961,1.5967,1.5959,1.5966,121000000.0
2009-09-28 17:07:00,1.5966,1.59665,1.5958,1.5961,218500000.0
2009-09-28 17:08:00,1.59605,1.5964,1.59605,1.5964,238300000.0
2009-09-28 17:09:00,1.59635,1.59655,1.59615,1.5965,192900000.0
2009-09-28 17:10:00,1.59655,1.59655,1.5963,1.59645,280300000.0
2009-09-28 17:11:00,1.59645,1.5966,1.5954,1.59545,331800000.0
2009-09-28 17:12:00,1.59545,1.59585,1.5954,1.59565,284800000.0
2009-09-28 17:13:00,1.5956,1.59625,1.59545,1.59585,414200000.0
2009-09-28 17:14:00,1.5959,1.59635,1.5957,1.59635,372900000.0
2009-09-28 17:15:00,1.59635,1.59645,1.59615,1.5962,309100000.0
2009-09-28 17:16:00,1.5962,1.59655,1.59605,1.5963,211300000.0
2009-09-28 17:17:00,1.5963,1.59655,1.59625,1.5963,269600000.0
2009-09-28 17:18:00,1.5962,1.59645,1.59615,1.5963,196000000.0
2009-09-28 17:19:00,1.59635,1.59655,1.59585,1.59605,209200000.0
2009-09-28 17:20:00,1.59605,1.5963,1.596,1.5962,170500000.0
2009-09-28 17:21:00,1.5962,1.5964,1.5956,1.5964,236100000.0
2009-09-28 17:22:00,1.5964,1.5964,1.59545,1.59545,237500000.0
2009-09-28 17:23:00,1.59545,1.59565,1.59545,1.59545,144400000.0
2009-09-28 17:24:00,1.59545,1.59555,1.5948,1.59495,441900000.0
2009-09-28 17:25:00,1.5949,1.59535,1.5947,1.59525,362300000.0
2009-09-28 17:26:00,1.5954,1.5956,1.59495,1.59545,479400000.0
2009-09-28 17:27:00,1.5954,1.59545,1.59445,1.59455,264000000.0
2009-09-28 17:28:00,1.59455,1.5947,1.594,1.5944,465700000.0
2009-09-28 17:29:00,1.5944,1.59445,1.5941,1.59425,320100000.0
2009-09-28 17:30:00,1.5943,1.5944,1.59395,1.59415,424100000.0
2009-09-28 17:31:00,1.5942,1.59465,1.5937,1.59455,332700000.0
2009-09-28 17:32:00,1.5946,1.59475,1.5942,1.59435,400100000.0
2009-09-28 17:33:00,1.59435,1.5944,1.59405,1.59405,319600000.0
2009-09-28 17:34:00,1.5941,1.59445,1.5939,1.5942,238600000.0
2009-09-28 17:35:00,1.59415,1.59455,1.594,1.59455,265200000.0
2009-09-28 17:36:00,1.5946,1.5946,1.59425,1.5943,171900000.0
2009-09-28 17:37:00,1.5943,1.5946,1.5942,1.5946,228600000.0
2009-09-28 17:38:00,1.5946,1.5946,1.59385,1.5939,276100000.0
2009-09-28 17:39:00,1.594,1.5944,1.59375,1.59385,252100000.0
2009-09-28 17:40:00,1.59385,1.5939,1.59265,1.5927,382000000.0
2009-09-28 17:41:00,1.59255,1.5932,1.59235,1.59295,503600000.0
2009-09-28 17:42:00,1.59295,1.59355,1.5928,1.5932,307700000.0
2009-09-28 17:43:00,1.59325,1.5933,1.59225,1.59225,429400000.0
2009-09-28 17:44:00,1.5923,1.5927,1.5917,1.59245,421500000.0
2009-09-28 17:45:00,1.59255,1.5929,1.5921,1.59275,310300000.0
2009-09-28 17:46:00,1.59275,1.59315,1.5926,1.5928,264000000.0
2009-09-28 17:47:00,1.59285,1.59345,1.59275,1.5932,204800000.0
2009-09-28 17:48:00,1.5933,1.5933,1.59215,1.59235,388600000.0
2009-09-28 17:49:00,1.59235,1.5925,1.59185,1.59195,359600000.0
2009-09-28 17:50:00,1.59195,1.592,1.591,1.5912,356300000.0
2009-09-28 17:51:00,1.5916,1.592,1.59115,1.5917,513800000.0
2009-09-28 17:52:00,1.5917,1.5917,1.59105,1.5911,433500000.0
2009-09-28 17:53:00,1.59115,1.5913,1.59095,1.59105,217500000.0
2009-09-28 17:54:00,1.59105,1.5913,1.59085,1.59115,231500000.0
2009-09-28 17:55:00,1.5911,1.5913,1.59085,1.591,335900000.0
2009-09-28 17:56:00,1.591,1.59155,1.5907,1.59135,270400000.0
2009-09-28 17:57:00,1.5912,1.59155,1.59085,1.59125,223600000.0
2009-09-28 17:58:00,1.59115,1.5916,1.59115,1.5912,219700000.0
2009-09-28 17:59:00,1.5912,1.5912,1.59005,1.5907,337300000.0
2009-09-28 18:00:00,1.5907,1.5912,1.59055,1.5911,514500000.0
2009-09-28 18:01:00,1.5911,1.59215,1.591,1.59195,368500000.0
2009-09-28 18:02:00,1.5919,1.59265,1.59185,1.592,509500000.0
2009-09-28 18:03:00,1.592,1.59205,1.5913,1.59145,282500000.0
2009-09-28 18:04:00,1.5916,1.5918,1.59135,1.5916,296500000.0
2009-09-28 18:05:00,1.59165,1.5923,1.5914,1.5915,435600000.0
2009-09-28 18:06:00,1.5914,1.59215,1.59095,1.5911,406100000.0
2009-09-28 18:07:00,1.5911,1.5916,1.5909,1.59135,337400000.0
2009-09-28 18:08:00,1.59135,1.59135,1.5894,1.58995,283100000.0
2009-09-28 18:09:00,1.58995,1.5903,1.58955,1.59025,479100000.0
2009-09-28 18:10:00,1.5902,1.5902,1.58935,1.59,311500000.0
2009-09-28 18:11:00,1.59,1.5902,1.58975,1.58985,396800000.0
2009-09-28 18:12:00,1.5899,1.59065,1.58945,1.5905,315000000.0
2009-09-28 18:13:00,1.5905,1.5907,1.5903,1.5907,159100000.0
2009-09-28 18:14:00,1.5907,1.5907,1.5901,1.5902,270000000.0
2009-09-28 18:15:00,1.59025,1.59035,1.58975,1.5901,218400000.0
2009-09-28 18:16:00,1.59015,1.59025,1.59,1.59015,174600000.0
2009-09-28 18:17:00,1.5903,1.59035,1.5901,1.5903,85200000.0
2009-09-28 18:18:00,1.59035,1.59065,1.59035,1.5904,118500000.0
2009-09-28 18:19:00,1.59035,1.5905,1.5903,1.5904,125800000.0
2009-09-28 18:20:00,1.59035,1.5905,1.59005,1.5901,197000000.0
2009-09-28 18:21:00,1.5901,1.5903,1.58995,1.5903,62400000.0
2009-09-28 18:22:00,1.5902,1.59035,1.5899,1.58995,241900000.0
2009-09-28 18:23:00,1.58995,1.5903,1.5897,1.5897,298300000.0
2009-09-28 18:24:00,1.5897,1.5898,1.5896,1.5897,192400000.0
2009-09-28 18:25:00,1.5897,1.58995,1.58935,1.58935,153400000.0
2009-09-28 18:26:00,1.58935,1.58975,1.58935,1.5895,121500000.0
2009-09-28 18:27:00,1.5895,1.58955,1.58925,1.5895,173000000.0
2009-09-28 18:28:00,1.5895,1.5897,1.5894,1.5896,90400000.0
2009-09-28 18:29:00,1.58955,1.59025,1.58945,1.5901,147200000.0
2009-09-28 18:30:00,1.59,1.5902,1.5898,1.59,104800000.0
2009-09-28 18:31:00,1.59005,1.59045,1.58995,1.59035,140000000.0
2009-09-28 18:32:00,1.5904,1.59055,1.5899,1.59,68800000.0
2009-09-28 18:33:00,1.59,1.59075,1.58995,1.5907,147200000.0
2009-09-28 18:34:00,1.59055,1.59075,1.59025,1.5904,140000000.0
2009-09-28 18:35:00,1.59045,1.5907,1.5903,1.5905,125600000.0
2009-09-28 18:36:00,1.5905,1.5908,1.5905,1.59065,79400000.0
2009-09-28 18:37:00,1.59065,1.59075,1.59055,1.5907,48000000.0
2009-09-28 18:38:00,1.5907,1.59085,1.59035,1.5907,73500000.0
2009-09-28 18:39:00,1.5907,1.5907,1.59005,1.5902,194000000.0
2009-09-28 18:40:00,1.5901,1.5903,1.58995,1.59025,129600000.0
2009-09-28 18:41:00,1.59035,1.59035,1.59015,1.5902,41300000.0
2009-09-28 18:42:00,1.5902,1.5903,1.58955,1.58955,121000000.0
2009-09-28 18:43:00,1.5894,1.5896,1.58915,1.5895,213600000.0
2009-09-28 18:44:00,1.5895,1.58955,1.5886,1.5887,379500000.0
2009-09-28 18:45:00,1.58875,1.58905,1.5887,1.58895,394100000.0
2009-09-28 18:46:00,1.58895,1.58915,1.58875,1.5889,129200000.0
2009-09-28 18:47:00,1.5889,1.5889,1.58805,1.5883,134100000.0
2009-09-28 18:48:00,1.58815,1.5886,1.5879,1.5883,128000000.0
2009-09-28 18:49:00,1.5883,1.5888,1.5881,1.58835,138600000.0
2009-09-28 18:50:00,1.58835,1.5884,1.5874,1.58805,183100000.0
2009-09-28 18:51:00,1.58805,1.58825,1.58805,1.5882,84600000.0
2009-09-28 18:52:00,1.58825,1.5884,1.5881,1.5884,72200000.0
2009-09-28 18:53:00,1.5884,1.5886,1.5882,1.58835,158900000.0
2009-09-28 18:54:00,1.58835,1.58855,1.58775,1.5881,325700000.0
2009-09-28 18:55:00,1.58805,1.5882,1.58745,1.58775,512200000.0
2009-09-28 18:56:00,1.58775,1.58805,1.5876,1.58775,541400000.0
2009-09-28 18:57:00,1.58775,1.5881,1.58765,1.58785,333100000.0
2009-09-28 18:58:00,1.5878,1.588,1.58765,1.58785,541400000.0
2009-09-28 18:59:00,1.58785,1.5887,1.58785,1.58865,326500000.0
2009-09-28 19:00:00,1.58865,1.58875,1.58755,1.58805,465000000.0
2009-09-28 19:01:00,1.5881,1.58845,1.58785,1.58835,342600000.0
2009-09-28 19:02:00,1.5883,1.58855,1.58805,1.58825,280600000.0
2009-09-28 19:03:00,1.58825,1.58825,1.5877,1.58775,121300000.0
2009-09-28 19:04:00,1.58775,1.58775,1.5868,1.58695,300600000.0
2009-09-28 19:05:00,1.58695,1.58705,1.5864,1.58645,324700000.0
2009-09-28 19:06:00,1.58645,1.5872,1.58635,1.5868,650600000.0
2009-09-28 19:07:00,1.5868,1.58685,1.58645,1.5868,367500000.0
2009-09-28 19:08:00,1.58675,1.58695,1.58645,1.5867,496900000.0
2009-09-28 19:09:00,1.5868,1.58735,1.5868,1.5871,444400000.0
2009-09-28 19:10:00,1.5871,1.58735,1.5869,1.58735,159800000.0
2009-09-28 19:11:00,1.58725,1.58775,1.58725,1.58755,261100000.0
2009-09-28 19:12:00,1.58755,1.58795,1.58705,1.5878,291500000.0
2009-09-28 19:13:00,1.5878,1.58835,1.5877,1.58805,243400000.0
2009-09-28 19:14:00,1.58815,1.5883,1.58795,1.58805,279900000.0
2009-09-28 19:15:00,1.58805,1.58815,1.5878,1.588,237500000.0
2009-09-28 19:16:00,1.58805,1.5881,1.5874,1.5874,240200000.0
2009-09-28 19:17:00,1.5875,1.588,1.5874,1.58785,283200000.0
2009-09-28 19:18:00,1.58785,1.588,1.5877,1.58785,174400000.0
2009-09-28 19:19:00,1.58785,1.58855,1.58785,1.58835,77300000.0
2009-09-28 19:20:00,1.5884,1.58885,1.58835,1.58865,96800000.0
2009-09-28 19:21:00,1.58865,1.5888,1.5884,1.58855,271400000.0
2009-09-28 19:22:00,1.5885,1.589,1.58835,1.58865,283200000.0
2009-09-28 19:23:00,1.58865,1.58925,1.58865,1.58925,205500000.0
2009-09-28 19:24:00,1.5892,1.5894,1.58885,1.5891,330800000.0
2009-09-28 19:25:00,1.58905,1.58915,1.5889,1.5891,274200000.0
2009-09-28 19:26:00,1.5891,1.58925,1.5891,1.5892,118800000.0
2009-09-28 19:27:00,1.5892,1.5894,1.58915,1.5894,56400000.0
2009-09-28 19:28:00,1.58945,1.5897,1.58905,1.58925,265200000.0
2009-09-28 19:29:00,1.5894,1.58945,1.5888,1.58885,174800000.0
2009-09-28 19:30:00,1.5889,1.5889,1.588,1.58805,206300000.0
2009-09-28 19:31:00,1.588,1.5882,1.58785,1.5881,147200000.0
2009-09-28 19:32:00,1.5882,1.5883,1.588,1.5882,31000000.0
2009-09-28 19:33:00,1.58825,1.58845,1.58815,1.58835,93300000.0
2009-09-28 19:34:00,1.58835,1.5888,1.5882,1.5887,246000000.0
2009-09-28 19:35:00,1.58875,1.58885,1.5883,1.5887,275500000.0
2009-09-28 19:36:00,1.5887,1.58875,1.5886,1.5886,201300000.0
2009-09-28 19:37:00,1.5886,1.58895,1.58845,1.58865,77100000.0
2009-09-28 19:38:00,1.5886,1.5886,1.5884,1.58855,80100000.0
2009-09-28 19:39:00,1.58855,1.5891,1.58855,1.5891,101600000.0
2009-09-28 19:40:00,1.58915,1.58925,1.58875,1.5888,70400000.0
2009-09-28 19:41:00,1.5888,1.58895,1.58875,1.58885,132800000.0
2009-09-28 19:42:00,1.58885,1.58905,1.5886,1.5887,194300000.0
2009-09-28 19:43:00,1.5887,1.5891,1.5887,1.5887,186300000.0
2009-09-28 19:44:00,1.5888,1.58925,1.5886,1.58915,418300000.0
2009-09-28 19:45:00,1.58925,1.59015,1.5892,1.59,222100000.0
2009-09-28 19:46:00,1.58995,1.59,1.58945,1.5895,484700000.0
2009-09-28 19:47:00,1.5895,1.5902,1.5895,1.59,335900000.0
2009-09-28 19:48:00,1.5901,1.59025,1.5894,1.58965,337800000.0
2009-09-28 19:49:00,1.58965,1.5899,1.58955,1.58985,266100000.0
2009-09-28 19:50:00,1.5898,1.5902,1.5894,1.59,521800000.0
2009-09-28 19:51:00,1.59005,1.59015,1.5897,1.5897,181200000.0
2009-09-28 19:52:00,1.58975,1.5898,1.58955,1.58975,209300000.0
2009-09-28 19:53:00,1.5897,1.5901,1.5896,1.58985,213900000.0
2009-09-28 19:54:00,1.5899,1.59,1.5895,1.58985,205600000.0
2009-09-28 19:55:00,1.58985,1.58985,1.5896,1.5897,125300000.0
2009-09-28 19:56:00,1.58965,1.5897,1.5893,1.58935,207400000.0
2009-09-28 19:57:00,1.5893,1.5897,1.5893,1.5894,265600000.0
2009-09-28 19:58:00,1.5894,1.5894,1.5889,1.5889,158500000.0
2009-09-28 19:59:00,1.5889,1.5895,1.5889,1.5893,421000000.0
2009-09-28 20:00:00,1.58925,1.5895,1.5892,1.5893,178300000.0
2009-09-28 20:01:00,1.5893,1.58965,1.58925,1.58955,282400000.0
2009-09-28 20:02:00,1.58955,1.58955,1.58905,1.5893,263300000.0
2009-09-28 20:03:00,1.58925,1.58925,1.58885,1.5891,161400000.0
2009-09-28 20:04:00,1.5891,1.5891,1.58875,1.58905,236500000.0
2009-09-28 20:05:00,1.58905,1.5891,1.5888,1.5889,230300000.0
2009-09-28 20:06:00,1.5889,1.58905,1.5884,1.5884,389300000.0
2009-09-28 20:07:00,1.5884,1.58905,1.5883,1.589,314100000.0
2009-09-28 20:08:00,1.589,1.589,1.58865,1.5888,375800000.0
2009-09-28 20:09:00,1.5888,1.5889,1.58845,1.58875,529600000.0
2009-09-28 20:10:00,1.58885,1.5892,1.58855,1.5889,312000000.0
2009-09-28 20:11:00,1.5889,1.58925,1.5887,1.5891,377600000.0
2009-09-28 20:12:00,1.5891,1.5896,1.58895,1.5896,327300000.0
2009-09-28 20:13:00,1.58965,1.5897,1.58925,1.58945,239700000.0
2009-09-28 20:14:00,1.5894,1.5897,1.58845,1.58855,265000000.0
2009-09-28 20:15:00,1.58865,1.58865,1.5881,1.58815,363800000.0
2009-09-28 20:16:00,1.5881,1.5882,1.58785,1.58795,440800000.0
2009-09-28 20:17:00,1.58795,1.58825,1.5878,1.5879,178000000.0
2009-09-28 20:18:00,1.5879,1.58815,1.5876,1.58765,269300000.0
2009-09-28 20:19:00,1.58765,1.5877,1.5876,1.5876,110600000.0
2009-09-28 20:20:00,1.58765,1.58765,1.5873,1.5875,334820000.0
2009-09-28 20:21:00,1.5875,1.58805,1.5874,1.58805,107800000.0
2009-09-28 20:22:00,1.58795,1.58815,1.5876,1.5876,164500000.0
2009-09-28 20:23:00,1.5876,1.58805,1.5875,1.58805,305100000.0
2009-09-28 20:24:00,1.58805,1.5884,1.5879,1.58835,455600000.0
2009-09-28 20:25:00,1.58835,1.5887,1.5883,1.58835,228000000.0
2009-09-28 20:26:00,1.58835,1.5885,1.58795,1.5882,150700000.0
2009-09-28 20:27:00,1.58825,1.58845,1.5881,1.58845,219700000.0
2009-09-28 20:28:00,1.58825,1.5886,1.5882,1.5883,399200000.0
2009-09-28 20:29:00,1.5884,1.58845,1.5882,1.5883,166000000.0
2009-09-28 20:30:00,1.5882,1.5882,1.5877,1.58805,347700000.0
2009-09-28 20:31:00,1.58805,1.5881,1.58755,1.5877,370900000.0
2009-09-28 20:32:00,1.5877,1.58835,1.5877,1.588,247000000.0
2009-09-28 20:33:00,1.588,1.5885,1.58795,1.58835,276900000.0
2009-09-28 20:34:00,1.5883,1.58845,1.58825,1.58835,119400000.0
2009-09-28 20:35:00,1.58835,1.58835,1.58805,1.5883,280800000.0
2009-09-28 20:36:00,1.58835,1.58845,1.58825,1.58825,153900000.0
2009-09-28 20:37:00,1.5883,1.5885,1.58805,1.5883,269500000.0
2009-09-28 20:38:00,1.58835,1.5888,1.58835,1.58865,284200000.0
2009-09-28 20:39:00,1.58865,1.58885,1.5884,1.58865,125900000.0
2009-09-28 20:40:00,1.5886,1.58895,1.58835,1.58865,311400000.0
2009-09-28 20:41:00,1.58865,1.58895,1.58855,1.58895,186300000.0
2009-09-28 20:42:00,1.58895,1.58895,1.58775,1.5878,289000000.0
2009-09-28 20:43:00,1.58785,1.5881,1.5878,1.58785,346500000.0
2009-09-28 20:44:00,1.58785,1.58805,1.58755,1.58765,240100000.0
2009-09-28 20:45:00,1.58765,1.58765,1.58655,1.5867,180490000.0
2009-09-28 20:46:00,1.5867,1.58715,1.5862,1.58655,412200000.0
2009-09-28 20:47:00,1.58645,1.58645,1.586,1.58615,184800000.0
2009-09-28 20:48:00,1.58615,1.5869,1.5861,1.58665,212000000.0
2009-09-28 20:49:00,1.58665,1.5871,1.58665,1.587,190000000.0
2009-09-28 20:50:00,1.587,1.58745,1.587,1.58735,217500000.0
2009-09-28 20:51:00,1.58735,1.58735,1.5869,1.58715,377200000.0
2009-09-28 20:52:00,1.58715,1.58715,1.5867,1.5868,352400000.0
2009-09-28 20:53:00,1.58685,1.5869,1.58605,1.5862,182600000.0
2009-09-28 20:54:00,1.5862,1.58645,1.5858,1.58615,280400000.0
2009-09-28 20:55:00,1.58625,1.58715,1.58625,1.58675,317100000.0
2009-09-28 20:56:00,1.58675,1.5868,1.58635,1.58635,223700000.0
2009-09-28 20:57:00,1.5864,1.58655,1.5862,1.5862,317400000.0
2009-09-28 20:58:00,1.5862,1.58635,1.5859,1.58635,304400000.0
2009-09-28 20:59:00,1.58635,1.58645,1.58545,1.58555,404200000.0
2009-09-28 21:00:00,1.5856,1.58625,1.5855,1.586,456400000.0
2009-09-28 21:01:00,1.58605,1.58645,1.58605,1.58625,509200000.0
2009-09-28 21:02:00,1.5862,1.58635,1.5858,1.5862,285000000.0
2009-09-28 21:03:00,1.5862,1.5862,1.586,1.586,104000000.0
2009-09-28 21:04:00,1.586,1.58615,1.58555,1.586,293500000.0
2009-09-28 21:05:00,1.586,1.5864,1.586,1.5863,145200000.0
2009-09-28 21:06:00,1.5863,1.5863,1.5862,1.5862,66200000.0
2009-09-28 21:07:00,1.5862,1.5863,1.586,1.586,70000000.0
2009-09-28 21:08:00,1.586,1.5863,1.58595,1.5862,102000000.0
2009-09-28 21:09:00,1.5862,1.58635,1.5859,1.5863,122400000.0
2009-09-28 21:10:00,1.5863,1.5864,1.5862,1.5864,66800000.0
2009-09-28 21:11:00,1.58635,1.58665,1.5862,1.58665,154000000.0
2009-09-28 21:12:00,1.5867,1.5868,1.5864,1.5864,88200000.0
2009-09-28 21:13:00,1.58655,1.58655,1.58635,1.58635,106200000.0
2009-09-28 21:14:00,1.5864,1.5868,1.5863,1.58655,85700000.0
2009-09-28 21:15:00,1.58655,1.58685,1.58655,1.58675,57700000.0
2009-09-28 21:16:00,1.58675,1.58695,1.58675,1.5868,84200000.0
2009-09-28 21:17:00,1.58685,1.5869,1.58675,1.5869,54700000.0
2009-09-28 21:18:00,1.5869,1.5871,1.5865,1.5867,199300000.0
2009-09-28 21:19:00,1.58665,1.58665,1.58635,1.58665,212400000.0
2009-09-28 21:20:00,1.5866,1.58665,1.58655,1.58665,57900000.0
2009-09-28 21:21:00,1.58665,1.58675,1.5865,1.5866,84500000.0
2009-09-28 21:22:00,1.58665,1.5868,1.5858,1.5862,176600000.0
2009-09-28 21:23:00,1.58625,1.58625,1.5859,1.5859,113300000.0
2009-09-28 21:24:00,1.5859,1.58595,1.5853,1.5859,322900000.0
2009-09-28 21:25:00,1.58595,1.58615,1.58585,1.58595,173200000.0
2009-09-28 21:26:00,1.5859,1.5862,1.5859,1.58615,180300000.0
2009-09-28 21:27:00,1.58615,1.5865,1.58575,1.5864,193100000.0
2009-09-28 21:28:00,1.5864,1.58645,1.5861,1.58635,167000000.0
2009-09-28 21:29:00,1.58625,1.5867,1.58605,1.5862,177000000.0
2009-09-28 21:30:00,1.5862,1.58655,1.586,1.5864,175200000.0
2009-09-28 21:31:00,1.58645,1.5866,1.5864,1.5864,180500000.0
2009-09-28 21:32:00,1.5864,1.58645,1.5858,1.58595,155500000.0
2009-09-28 21:33:00,1.5859,1.586,1.58565,1.586,180100000.0
2009-09-28 21:34:00,1.586,1.58615,1.586,1.58615,26200000.0
2009-09-28 21:35:00,1.58615,1.58635,1.5859,1.58605,293400000.0
2009-09-28 21:36:00,1.58605,1.5862,1.58575,1.58575,121800000.0
2009-09-28 21:37:00,1.5859,1.5862,1.5859,1.5862,54500000.0
2009-09-28 21:38:00,1.5862,1.5864,1.58605,1.5862,165500000.0
2009-09-28 21:39:00,1.5862,1.5862,1.586,1.586,133800000.0
2009-09-28 21:40:00,1.586,1.5863,1.586,1.5862,103900000.0
2009-09-28 21:41:00,1.58635,1.5867,1.5863,1.58645,111300000.0
2009-09-28 21:42:00,1.58645,1.5866,1.58635,1.5864,100100000.0
2009-09-28 21:43:00,1.58635,1.58645,1.5862,1.58635,94200000.0
2009-09-28 21:44:00,1.5865,1.58655,1.58625,1.58635,143400000.0
2009-09-28 21:45:00,1.5864,1.58655,1.58635,1.5865,150100000.0
2009-09-28 21:46:00,1.5865,1.5867,1.5864,1.5865,128800000.0
2009-09-28 21:47:00,1.58645,1.5865,1.58625,1.58625,27600000.0
2009-09-28 21:48:00,1.5864,1.58765,1.5862,1.58755,171200000.0
2009-09-28 21:49:00,1.58745,1.58745,1.58705,1.5872,386000000.0
2009-09-28 21:50:00,1.5872,1.5877,1.5872,1.5876,229800000.0
2009-09-28 21:51:00,1.58765,1.5877,1.5873,1.58745,375700000.0
2009-09-28 21:52:00,1.5875,1.5876,1.58735,1.58755,427700001.0
2009-09-28 21:53:00,1.58755,1.58785,1.5874,1.58785,515200000.0
2009-09-28 21:54:00,1.58775,1.5879,1.5875,1.5877,88600000.0
2009-09-28 21:55:00,1.58765,1.5878,1.58735,1.58755,47100000.0
2009-09-28 21:56:00,1.5876,1.58765,1.5875,1.5876,69500000.0
2009-09-28 21:57:00,1.58765,1.58775,1.5875,1.58765,87400000.0
2009-09-28 21:58:00,1.58765,1.5878,1.5874,1.5875,80500000.0
2009-09-28 21:59:00,1.5875,1.5883,1.58735,1.5881,325500000.0
2009-09-28 22:00:00,1.58825,1.5887,1.588,1.58855,217200000.0
2009-09-28 22:01:00,1.5883,1.58875,1.58815,1.58875,92100000.0
2009-09-28 22:02:00,1.58875,1.58895,1.58815,1.5883,108200000.0
2009-09-28 22:03:00,1.5883,1.58855,1.58815,1.58825,51800000.0
2009-09-28 22:04:00,1.58825,1.58825,1.58755,1.58775,176500000.0
2009-09-28 22:05:00,1.58775,1.58785,1.58775,1.58775,61600000.0
2009-09-28 22:06:00,1.5878,1.5879,1.58775,1.5879,102000000.0
2009-09-28 22:07:00,1.5878,1.58795,1.5877,1.58785,93100000.0
2009-09-28 22:08:00,1.5879,1.58815,1.5876,1.5878,152600000.0
2009-09-28 22:09:00,1.58785,1.5882,1.58725,1.58725,127400000.0
2009-09-28 22:10:00,1.5872,1.58755,1.5872,1.5875,84200000.0
2009-09-28 22:11:00,1.58755,1.58755,1.58695,1.5873,90700000.0
2009-09-28 22:12:00,1.5871,1.5872,1.5868,1.58685,89400000.0
2009-09-28 22:13:00,1.5869,1.587,1.5866,1.58675,76100000.0
2009-09-28 22:14:00,1.58675,1.58685,1.5863,1.58685,53400000.0
2009-09-28 22:15:00,1.58685,1.587,1.58655,1.5868,119300000.0
2009-09-28 22:16:00,1.587,1.587,1.58665,1.58675,84300000.0
2009-09-28 22:17:00,1.5868,1.587,1.5868,1.5869,36100000.0
2009-09-28 22:18:00,1.587,1.5871,1.5868,1.587,56800000.0
2009-09-28 22:19:00,1.58695,1.58695,1.58665,1.58665,81000000.0
2009-09-28 22:20:00,1.5867,1.58695,1.5863,1.58655,73800000.0
2009-09-28 22:21:00,1.5866,1.5869,1.5866,1.5869,74300000.0
2009-09-28 22:22:00,1.5869,1.5869,1.5866,1.58665,26400000.0
2009-09-28 22:23:00,1.5869,1.587,1.5866,1.5867,12100000.0
2009-09-28 22:24:00,1.58685,1.5869,1.58645,1.58655,52600000.0
2009-09-28 22:25:00,1.5865,1.58665,1.5864,1.5864,24200000.0
2009-09-28 22:26:00,1.58645,1.58755,1.5864,1.58755,116900000.0
2009-09-28 22:27:00,1.58755,1.58765,1.5871,1.5871,68100000.0
2009-09-28 22:28:00,1.58725,1.58775,1.58705,1.58775,87700000.0
2009-09-28 22:29:00,1.58775,1.58815,1.58775,1.58805,88200000.0
2009-09-28 22:30:00,1.5878,1.58805,1.5878,1.588,15200000.0
2009-09-28 22:31:00,1.588,1.588,1.58695,1.5874,84600000.0
2009-09-28 22:32:00,1.5875,1.58785,1.5864,1.58735,78000000.0
2009-09-28 22:33:00,1.58735,1.58745,1.58735,1.58735,16000000.0
2009-09-28 22:34:00,1.58735,1.58775,1.58735,1.58765,70400000.0
2009-09-28 22:35:00,1.58765,1.5878,1.58735,1.5874,41500000.0
2009-09-28 22:36:00,1.5874,1.58765,1.58705,1.5872,66800000.0
2009-09-28 22:37:00,1.58735,1.58755,1.58705,1.58705,94900000.0
2009-09-28 22:38:00,1.58705,1.5871,1.58635,1.5865,112300000.0
2009-09-28 22:39:00,1.5866,1.58725,1.5863,1.58645,94700000.0
2009-09-28 22:40:00,1.5865,1.58695,1.5865,1.58695,27300000.0
2009-09-28 22:41:00,1.5869,1.58695,1.58655,1.58695,56700000.0
2009-09-28 22:42:00,1.58685,1.587,1.58675,1.58675,41400000.0
2009-09-28 22:43:00,1.5867,1.58675,1.5864,1.58665,32300000.0
2009-09-28 22:44:00,1.58665,1.58665,1.5861,1.5863,67400000.0
2009-09-28 22:45:00,1.58645,1.58675,1.58635,1.58645,51600000.0
2009-09-28 22:46:00,1.5866,1.5867,1.58645,1.5865,57600000.0
2009-09-28 22:47:00,1.5865,1.5865,1.58605,1.58635,77200000.0
2009-09-28 22:48:00,1.5864,1.5864,1.5859,1.5859,80800000.0
2009-09-28 22:49:00,1.58585,1.5866,1.58585,1.5865,63400000.0
2009-09-28 22:50:00,1.58655,1.58655,1.5861,1.5862,41100000.0
2009-09-28 22:51:00,1.58605,1.58635,1.586,1.58615,34600000.0
2009-09-28 22:52:00,1.58615,1.5863,1.58585,1.58615,78000000.0
2009-09-28 22:53:00,1.58615,1.58615,1.58595,1.58605,35500000.0
2009-09-28 22:54:00,1.58605,1.58605,1.586,1.586,12800000.0
2009-09-28 22:55:00,1.586,1.58645,1.586,1.58645,22500000.0
2009-09-28 22:56:00,1.5864,1.58725,1.58615,1.5871,73300000.0
2009-09-28 22:57:00,1.5871,1.58725,1.58705,1.58725,16000000.0
2009-09-28 22:58:00,1.58725,1.58755,1.5871,1.5873,59200000.0
2009-09-28 22:59:00,1.5868,1.58725,1.58565,1.58565,92000000.0
2009-09-28 23:00:00,1.5854,1.5861,1.5854,1.5861,49600000.0
2009-09-28 23:01:00,1.586,1.58635,1.586,1.5861,11000000.0
2009-09-28 23:02:00,1.5861,1.5863,1.5861,1.58625,16400000.0
2009-09-28 23:03:00,1.58625,1.58655,1.58625,1.58645,20300000.0
2009-09-28 23:04:00,1.58645,1.58655,1.58625,1.5864,37000000.0
2009-09-28 23:05:00,1.5865,1.5865,1.5864,1.58645,4000000.0
2009-09-28 23:06:00,1.5864,1.58675,1.5864,1.5867,31900000.0
2009-09-28 23:07:00,1.5867,1.5867,1.586,1.58645,41300000.0
2009-09-28 23:08:00,1.5864,1.5864,1.58635,1.5864,10600000.0
2009-09-28 23:09:00,1.5864,1.58645,1.5864,1.58645,4800000.0
2009-09-28 23:10:00,1.58645,1.58645,1.5864,1.5864,12900000.0
2009-09-28 23:11:00,1.5863,1.5864,1.5857,1.5857,28400000.0
2009-09-28 23:12:00,1.5857,1.5861,1.5857,1.5859,33800000.0
2009-09-28 23:13:00,1.58605,1.58605,1.5857,1.58585,56200000.0
2009-09-28 23:14:00,1.58585,1.5862,1.5858,1.58615,46600000.0
2009-09-28 23:15:00,1.5861,1.58615,1.5858,1.58595,71200000.0
2009-09-28 23:16:00,1.58595,1.58675,1.58595,1.5862,81000000.0
2009-09-28 23:17:00,1.5862,1.5864,1.586,1.586,26600000.0
2009-09-28 23:18:00,1.5861,1.5862,1.5861,1.58615,14500000.0
2009-09-28 23:19:00,1.58615,1.58635,1.5861,1.58635,24000000.0
2009-09-28 23:20:00,1.58615,1.58645,1.5861,1.5862,33000000.0
2009-09-28 23:21:00,1.5862,1.58625,1.5861,1.58625,30800000.0
2009-09-28 23:22:00,1.5862,1.58625,1.58615,1.5862,23700000.0
2009-09-28 23:23:00,1.5862,1.5862,1.5862,1.5862,1600000.0
2009-09-28 23:24:00,1.5862,1.5865,1.5862,1.5865,54600000.0
2009-09-28 23:25:00,1.58635,1.5864,1.58615,1.5862,28100000.0
2009-09-28 23:26:00,1.58615,1.5863,1.58615,1.5862,12600000.0
2009-09-28 23:27:00,1.58615,1.58625,1.5858,1.586,23900000.0
2009-09-28 23:28:00,1.58615,1.58615,1.58615,1.58615,9900000.0
2009-09-28 23:29:00,1.58615,1.58635,1.5861,1.58615,15800000.0
2009-09-28 23:30:00,1.58625,1.58625,1.5858,1.5858,10100000.0
2009-09-28 23:31:00,1.5858,1.5858,1.5858,1.5858,3000000.0
2009-09-28 23:32:00,1.58595,1.586,1.58595,1.586,4700000.0
2009-09-28 23:33:00,1.5858,1.58585,1.5858,1.58585,11000000.0
2009-09-28 23:34:00,1.58585,1.58585,1.58585,1.58585,19000000.0
2009-09-28 23:35:00,1.58585,1.58585,1.58585,1.58585,2000000.0
2009-09-28 23:36:00,1.58522,1.58528,1.58519,1.58526,11000000.0
2009-09-28 23:37:00,1.58585,1.58585,1.58585,1.58585,11000000.0
2009-09-28 23:38:00,1.58585,1.58785,1.58585,1.5863,91200000.0
2009-09-28 23:39:00,1.5863,1.5863,1.5857,1.58585,17100000.0
2009-09-28 23:40:00,1.58585,1.58585,1.58585,1.58585,1000000.0
2009-09-28 23:41:00,1.5855,1.58585,1.5855,1.58585,7600000.0
2009-09-28 23:42:00,1.58585,1.58585,1.58585,1.58585,8000000.0
2009-09-28 23:43:00,1.58585,1.5859,1.58585,1.5859,11700000.0
2009-09-28 23:44:00,1.5858,1.586,1.5858,1.5859,17900000.0
2009-09-28 23:45:00,1.5859,1.58595,1.5859,1.58595,3300000.0
2009-09-28 23:46:00,1.586,1.586,1.586,1.586,1700000.0
2009-09-28 23:47:00,1.5861,1.58615,1.5861,1.58615,6600000.0
2009-09-28 23:48:00,1.58615,1.58615,1.5861,1.5861,4600000.0
2009-09-28 23:49:00,1.58615,1.58615,1.58615,1.58615,1600000.0
2009-09-28 23:50:00,1.58615,1.58615,1.58615,1.58615,1000000.0
2009-09-28 23:51:00,1.58615,1.58615,1.58615,1.58615,1000000.0
2009-09-28 23:52:00,1.5861,1.58625,1.58575,1.58605,17100000.0
2009-09-28 23:53:00,1.58605,1.5861,1.586,1.586,6400000.0
2009-09-28 23:54:00,1.58605,1.58605,1.58605,1.58605,3300000.0
2009-09-28 23:55:00,1.58615,1.58635,1.58615,1.5863,29100000.0
2009-09-28 23:56:00,1.5863,1.58635,1.5863,1.58635,6000000.0
2009-09-28 23:57:00,1.58635,1.58635,1.58635,1.58635,9600000.0
2009-09-28 23:58:00,1.58635,1.58635,1.58595,1.58595,55200000.0
2009-09-28 23:59:00,1.58595,1.58595,1.58585,1.58585,8000000.0
2009-09-29 00:00:00,1.58585,1.5861,1.58585,1.58585,32000000.0
2009-09-29 00:01:00,1.58575,1.5861,1.58575,1.5861,13600000.0
2009-09-29 00:02:00,1.58605,1.58605,1.58605,1.58605,1600000.0
2009-09-29 00:03:00,1.58615,1.58615,1.58615,1.58615,2800000.0
2009-09-29 00:04:00,1.58625,1.58625,1.5861,1.5861,13800000.0
2009-09-29 00:05:00,1.5861,1.5861,1.58605,1.5861,9600000.0
2009-09-29 00:06:00,1.5861,1.5861,1.5861,1.5861,4000000.0
2009-09-29 00:07:00,1.5861,1.5862,1.58605,1.58605,19600000.0
2009-09-29 00:08:00,1.5861,1.5862,1.58605,1.5861,17800000.0
2009-09-29 00:09:00,1.5861,1.5861,1.5861,1.5861,1000000.0
2009-09-29 00:10:00,1.5861,1.5862,1.5861,1.5862,5000000.0
2009-09-29 00:11:00,1.58615,1.58615,1.58605,1.58615,10800000.0
2009-09-29 00:12:00,1.58615,1.58615,1.58585,1.5859,12600000.0
2009-09-29 00:13:00,1.58585,1.58605,1.5858,1.586,17400000.0
2009-09-29 00:14:00,1.5861,1.58615,1.586,1.58615,12600000.0
2009-09-29 00:15:00,1.58615,1.58615,1.586,1.586,10400000.0
2009-09-29 00:16:00,1.586,1.58615,1.586,1.58605,16600000.0
2009-09-29 00:17:00,1.5861,1.58625,1.5861,1.58625,25800000.0
2009-09-29 00:18:00,1.58625,1.58625,1.58625,1.58625,1000000.0
2009-09-29 00:19:00,1.58584,1.58585,1.58576,1.58577,6800000.0
2009-09-29 00:20:00,1.58615,1.58615,1.5861,1.5861,6800000.0
2009-09-29 00:21:00,1.5861,1.58615,1.58605,1.58605,9000000.0
2009-09-29 00:22:00,1.58595,1.58595,1.58595,1.58595,1600000.0
2009-09-29 00:23:00,1.58595,1.586,1.58595,1.586,5000000.0
2009-09-29 00:24:00,1.5859,1.58615,1.5859,1.58615,10800000.0
2009-09-29 00:25:00,1.5862,1.5862,1.58605,1.58615,6000000.0
2009-09-29 00:26:00,1.5862,1.58635,1.58615,1.5862,10000000.0
2009-09-29 00:27:00,1.5862,1.5862,1.58575,1.58585,15000000.0
2009-09-29 00:28:00,1.58585,1.586,1.58585,1.58595,10600000.0
2009-09-29 00:29:00,1.5859,1.5859,1.5859,1.5859,1600000.0
2009-09-29 00:30:00,1.58563,1.58565,1.58562,1.58563,1600000.0
2009-09-29 00:31:00,1.586,1.586,1.586,1.586,1600000.0
2009-09-29 00:32:00,1.586,1.58605,1.586,1.58605,12600000.0
2009-09-29 00:33:00,1.5859,1.58635,1.5859,1.5862,43000000.0
2009-09-29 00:34:00,1.5862,1.58625,1.58615,1.58625,20100000.0
2009-09-29 00:35:00,1.5863,1.58665,1.5863,1.5865,28100000.0
2009-09-29 00:36:00,1.5865,1.58665,1.5865,1.5866,8800000.0
2009-09-29 00:37:00,1.58665,1.5868,1.58665,1.58665,22600000.0
2009-09-29 00:38:00,1.5867,1.58675,1.5867,1.5867,11500000.0
2009-09-29 00:39:00,1.58675,1.5868,1.58675,1.58675,11200000.0
2009-09-29 00:40:00,1.5867,1.58675,1.5867,1.5867,7800000.0
2009-09-29 00:41:00,1.5867,1.5868,1.5867,1.58675,4400000.0
2009-09-29 00:42:00,1.58675,1.58675,1.5865,1.5865,7000000.0
2009-09-29 00:43:00,1.5866,1.58665,1.5866,1.58665,5200000.0
2009-09-29 00:44:00,1.58665,1.58665,1.58665,1.58665,1600000.0
2009-09-29 00:45:00,1.5866,1.58665,1.58655,1.58665,15000000.0
2009-09-29 00:46:00,1.58665,1.5868,1.58665,1.5868,19500000.0
2009-09-29 00:47:00,1.5868,1.5871,1.5868,1.5871,26900000.0
2009-09-29 00:48:00,1.587,1.5871,1.587,1.5871,4600000.0
2009-09-29 00:49:00,1.5871,1.5871,1.5871,1.5871,1000000.0
2009-09-29 00:50:00,1.58705,1.5872,1.58705,1.5871,24300000.0
2009-09-29 00:51:00,1.58705,1.5871,1.58705,1.5871,15300000.0
2009-09-29 00:52:00,1.58705,1.5871,1.58705,1.5871,9000000.0
2009-09-29 00:53:00,1.587,1.58715,1.587,1.58705,15400000.0
2009-09-29 00:54:00,1.5871,1.5872,1.58705,1.58705,22300000.0
2009-09-29 00:55:00,1.58705,1.58715,1.58705,1.58715,32200000.0
2009-09-29 00:56:00,1.58715,1.5872,1.58685,1.5872,55800000.0
2009-09-29 00:57:00,1.5872,1.58745,1.58685,1.58745,41000000.0
2009-09-29 00:58:00,1.58745,1.58745,1.58735,1.58735,33800000.0
2009-09-29 00:59:00,1.5873,1.58735,1.58725,1.5873,18000000.0
2009-09-29 01:00:00,1.5873,1.58745,1.5867,1.58715,74200000.0
2009-09-29 01:01:00,1.58715,1.5874,1.58705,1.58705,24900000.0
2009-09-29 01:02:00,1.58705,1.5872,1.5858,1.58635,56600000.0
2009-09-29 01:03:00,1.58635,1.58645,1.5858,1.5861,45100000.0
2009-09-29 01:04:00,1.5861,1.58615,1.586,1.58615,16200000.0
2009-09-29 01:05:00,1.58615,1.5862,1.58615,1.58615,8000000.0
2009-09-29 01:06:00,1.5861,1.5865,1.5861,1.5865,17900000.0
2009-09-29 01:07:00,1.5865,1.58655,1.58645,1.58655,10600000.0
2009-09-29 01:08:00,1.58655,1.58655,1.58635,1.5865,39800000.0
2009-09-29 01:09:00,1.58655,1.58655,1.5864,1.58655,21400000.0
2009-09-29 01:10:00,1.5866,1.58685,1.58615,1.58615,59800000.0
2009-09-29 01:11:00,1.5861,1.587,1.5857,1.58695,46900000.0
2009-09-29 01:12:00,1.58695,1.587,1.58645,1.5867,21000000.0
2009-09-29 01:13:00,1.5866,1.5866,1.58635,1.58635,9600000.0
2009-09-29 01:14:00,1.58685,1.58685,1.5865,1.5865,8000000.0
2009-09-29 01:15:00,1.5865,1.5865,1.58645,1.5865,9600000.0
2009-09-29 01:16:00,1.58665,1.58665,1.5865,1.5865,6400000.0
2009-09-29 01:17:00,1.58655,1.58655,1.5865,1.5865,9600000.0
2009-09-29 01:18:00,1.58655,1.58655,1.5864,1.58645,31000000.0
2009-09-29 01:19:00,1.5864,1.5864,1.5864,1.5864,3200000.0
2009-09-29 01:20:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2009-09-29 01:21:00,1.58665,1.58665,1.5865,1.5866,4800000.0
2009-09-29 01:22:00,1.5867,1.58685,1.5867,1.58685,16000000.0
2009-09-29 01:23:00,1.5868,1.587,1.5868,1.5868,12800000.0
2009-09-29 01:24:00,1.58705,1.58725,1.5867,1.5867,16000000.0
2009-09-29 01:25:00,1.58675,1.58675,1.58655,1.58655,30800000.0
2009-09-29 01:26:00,1.5865,1.58685,1.5864,1.58685,25400000.0
2009-09-29 01:27:00,1.5869,1.5869,1.58645,1.5865,32000000.0
2009-09-29 01:28:00,1.58645,1.5871,1.58645,1.587,28000000.0
2009-09-29 01:29:00,1.5866,1.58695,1.58625,1.58695,26800000.0
2009-09-29 01:30:00,1.58695,1.58695,1.5868,1.5868,11200000.0
2009-09-29 01:31:00,1.58675,1.58685,1.58675,1.5868,6400000.0
2009-09-29 01:32:00,1.58685,1.58695,1.58685,1.58695,3200000.0
2009-09-29 01:33:00,1.58695,1.5871,1.58695,1.58705,23800000.0
2009-09-29 01:34:00,1.587,1.587,1.58685,1.58685,9600000.0
2009-09-29 01:35:00,1.5868,1.58725,1.58675,1.58695,31600000.0
2009-09-29 01:36:00,1.58695,1.5871,1.58675,1.58705,32000000.0
2009-09-29 01:37:00,1.587,1.5871,1.58685,1.58685,14400000.0
2009-09-29 01:38:00,1.5868,1.5869,1.58675,1.58685,19200000.0
2009-09-29 01:39:00,1.5868,1.5869,1.58675,1.58685,17600000.0
2009-09-29 01:40:00,1.58685,1.58705,1.58685,1.58685,22400000.0
2009-09-29 01:41:00,1.58695,1.58705,1.58695,1.58705,3200000.0
2009-09-29 01:42:00,1.5871,1.5873,1.58705,1.5873,19400000.0
2009-09-29 01:43:00,1.5872,1.5873,1.58685,1.5869,34400000.0
2009-09-29 01:44:00,1.5869,1.58725,1.5869,1.58705,31400000.0
2009-09-29 01:45:00,1.58705,1.5871,1.58705,1.58705,24100000.0
2009-09-29 01:46:00,1.58668,1.58668,1.58665,1.58665,48800000.0
2009-09-29 01:47:00,1.587,1.58755,1.5868,1.58715,48800000.0
2009-09-29 01:48:00,1.5872,1.58725,1.58715,1.58715,19500000.0
2009-09-29 01:49:00,1.5871,1.5871,1.587,1.58705,16600000.0
2009-09-29 01:50:00,1.58705,1.58725,1.58705,1.58725,15800000.0
2009-09-29 01:51:00,1.5872,1.5873,1.58685,1.5873,14600000.0
2009-09-29 01:52:00,1.58735,1.5875,1.58735,1.5875,25900000.0
2009-09-29 01:53:00,1.58745,1.58745,1.58705,1.5873,54800000.0
2009-09-29 01:54:00,1.58725,1.58725,1.5871,1.5871,39200000.0
2009-09-29 01:55:00,1.5871,1.5871,1.5863,1.5871,98400000.0
2009-09-29 01:56:00,1.5871,1.58725,1.5871,1.58725,24200000.0
2009-09-29 01:57:00,1.5872,1.5872,1.5871,1.5871,12800000.0
2009-09-29 01:58:00,1.5871,1.58715,1.5871,1.5871,12800000.0
2009-09-29 01:59:00,1.58705,1.5872,1.58685,1.58695,28000000.0
2009-09-29 02:00:00,1.58695,1.5873,1.58675,1.58685,91800000.0
2009-09-29 02:01:00,1.5868,1.5872,1.58595,1.5863,75600000.0
2009-09-29 02:02:00,1.5863,1.58725,1.5863,1.58725,59200000.0
2009-09-29 02:03:00,1.5872,1.58725,1.58675,1.58685,45800000.0
2009-09-29 02:04:00,1.58685,1.58735,1.58685,1.5871,65000000.0
2009-09-29 02:05:00,1.5871,1.5874,1.5867,1.5872,85200000.0
2009-09-29 02:06:00,1.5872,1.5872,1.5868,1.5868,67400000.0
2009-09-29 02:07:00,1.58685,1.5873,1.5867,1.5871,52800000.0
2009-09-29 02:08:00,1.5871,1.5873,1.5871,1.5871,20800000.0
2009-09-29 02:09:00,1.5871,1.5874,1.5871,1.5873,28800000.0
2009-09-29 02:10:00,1.5869,1.58705,1.5867,1.5867,73700000.0
2009-09-29 02:11:00,1.5866,1.58685,1.5866,1.58665,51600000.0
2009-09-29 02:12:00,1.58655,1.5869,1.5865,1.5868,49400000.0
2009-09-29 02:13:00,1.5869,1.58705,1.5867,1.58675,70600000.0
2009-09-29 02:14:00,1.5869,1.5874,1.58685,1.58695,72900000.0
2009-09-29 02:15:00,1.5869,1.58725,1.5868,1.5868,48800000.0
2009-09-29 02:16:00,1.5869,1.5869,1.5867,1.5869,43600000.0
2009-09-29 02:17:00,1.58695,1.587,1.58685,1.58685,79800000.0
2009-09-29 02:18:00,1.58685,1.5873,1.58685,1.5873,42300000.0
2009-09-29 02:19:00,1.5872,1.5873,1.58695,1.5871,47300000.0
2009-09-29 02:20:00,1.5873,1.5873,1.58715,1.5872,16500000.0
2009-09-29 02:21:00,1.58725,1.58725,1.587,1.587,7700000.0
2009-09-29 02:22:00,1.58705,1.58705,1.5868,1.5868,10900000.0
2009-09-29 02:23:00,1.58685,1.587,1.5867,1.58675,26900000.0
2009-09-29 02:24:00,1.5868,1.58735,1.5867,1.58735,44400000.0
2009-09-29 02:25:00,1.5874,1.5874,1.58695,1.58705,19200000.0
2009-09-29 02:26:00,1.58705,1.5871,1.58695,1.58705,27400000.0
2009-09-29 02:27:00,1.5871,1.5871,1.58685,1.5869,45100000.0
2009-09-29 02:28:00,1.58685,1.58695,1.58685,1.58695,23800000.0
2009-09-29 02:29:00,1.58695,1.58695,1.58675,1.58675,12400000.0
2009-09-29 02:30:00,1.5868,1.58745,1.58675,1.58705,96500000.0
2009-09-29 02:31:00,1.587,1.58705,1.58695,1.587,18900000.0
2009-09-29 02:32:00,1.587,1.58735,1.5868,1.58735,70800000.0
2009-09-29 02:33:00,1.5872,1.5873,1.587,1.58715,53200000.0
2009-09-29 02:34:00,1.5873,1.58745,1.58715,1.58715,57600000.0
2009-09-29 02:35:00,1.587,1.5873,1.587,1.58705,52300000.0
2009-09-29 02:36:00,1.5871,1.5874,1.5868,1.5873,58300000.0
2009-09-29 02:37:00,1.5873,1.58735,1.58675,1.587,39900000.0
2009-09-29 02:38:00,1.5869,1.5869,1.5867,1.5867,7300000.0
2009-09-29 02:39:00,1.5866,1.5867,1.58655,1.5867,23000000.0
2009-09-29 02:40:00,1.58675,1.58695,1.58645,1.58645,108600000.0
2009-09-29 02:41:00,1.58645,1.58665,1.58615,1.5862,73800000.0
2009-09-29 02:42:00,1.58615,1.58615,1.5855,1.5857,59600000.0
2009-09-29 02:43:00,1.5857,1.58595,1.5857,1.5859,68000000.0
2009-09-29 02:44:00,1.5859,1.58605,1.58565,1.58605,50500000.0
2009-09-29 02:45:00,1.58615,1.58615,1.5856,1.58605,72600000.0
2009-09-29 02:46:00,1.58595,1.5863,1.5859,1.5863,87100000.0
2009-09-29 02:47:00,1.58625,1.58645,1.5861,1.5861,56000000.0
2009-09-29 02:48:00,1.58605,1.58615,1.58605,1.58615,11200000.0
2009-09-29 02:49:00,1.58615,1.58635,1.586,1.58625,90200000.0
2009-09-29 02:50:00,1.5862,1.5862,1.58605,1.5861,14100000.0
2009-09-29 02:51:00,1.5861,1.5863,1.5858,1.58625,107400000.0
2009-09-29 02:52:00,1.5862,1.5862,1.5858,1.5859,52600000.0
2009-09-29 02:53:00,1.58595,1.58625,1.5857,1.5857,100900000.0
2009-09-29 02:54:00,1.58575,1.58605,1.58565,1.58595,97800000.0
2009-09-29 02:55:00,1.586,1.5863,1.58585,1.5859,119000000.0
2009-09-29 02:56:00,1.58585,1.5866,1.58585,1.5862,89000000.0
2009-09-29 02:57:00,1.5862,1.58625,1.58555,1.58565,68000000.0
2009-09-29 02:58:00,1.58565,1.58585,1.58565,1.58575,57700000.0
2009-09-29 02:59:00,1.5857,1.5857,1.58565,1.58565,24800000.0
2009-09-29 03:00:00,1.58565,1.586,1.58565,1.58585,85200000.0
2009-09-29 03:01:00,1.5859,1.586,1.58575,1.5859,35000000.0
2009-09-29 03:02:00,1.5859,1.586,1.58575,1.58575,37500000.0
2009-09-29 03:03:00,1.58575,1.58575,1.58565,1.58565,48800000.0
2009-09-29 03:04:00,1.58565,1.58565,1.58565,1.58565,17800000.0
2009-09-29 03:05:00,1.58565,1.5858,1.58565,1.58565,57600000.0
2009-09-29 03:06:00,1.58565,1.5859,1.58565,1.5858,70900000.0
2009-09-29 03:07:00,1.5858,1.5858,1.58565,1.58565,36400000.0
2009-09-29 03:08:00,1.58565,1.58565,1.58565,1.58565,9000000.0
2009-09-29 03:09:00,1.58565,1.58565,1.58565,1.58565,19000000.0
2009-09-29 03:10:00,1.58565,1.58565,1.58565,1.58565,21000000.0
2009-09-29 03:11:00,1.58565,1.58565,1.58565,1.58565,2000000.0
2009-09-29 03:12:00,1.58565,1.58565,1.58565,1.58565,18400000.0
2009-09-29 03:13:00,1.58565,1.5859,1.58565,1.58565,53200000.0
2009-09-29 03:14:00,1.58565,1.58565,1.58565,1.58565,14000000.0
2009-09-29 03:15:00,1.58565,1.5858,1.58565,1.58565,49200000.0
2009-09-29 03:16:00,1.58565,1.5857,1.58565,1.58565,48400000.0
2009-09-29 03:17:00,1.58565,1.58565,1.585,1.58565,50600000.0
2009-09-29 03:18:00,1.58565,1.58565,1.58565,1.58565,15000000.0
2009-09-29 03:19:00,1.58565,1.58565,1.585,1.5855,15600000.0
2009-09-29 03:20:00,1.58565,1.58565,1.5849,1.58515,41900000.0
2009-09-29 03:21:00,1.58515,1.58555,1.58515,1.58535,63500000.0
2009-09-29 03:22:00,1.5854,1.5856,1.5854,1.5854,62500000.0
2009-09-29 03:23:00,1.58545,1.5855,1.5853,1.5855,38800000.0
2009-09-29 03:24:00,1.58545,1.58575,1.5854,1.58575,46500000.0
2009-09-29 03:25:00,1.58575,1.58585,1.58565,1.58565,16600000.0
2009-09-29 03:26:00,1.5857,1.58595,1.5857,1.58585,26800000.0
2009-09-29 03:27:00,1.58585,1.5861,1.58585,1.586,51000000.0
2009-09-29 03:28:00,1.58605,1.5863,1.5858,1.58595,63800000.0
2009-09-29 03:29:00,1.58595,1.58595,1.5848,1.5854,63300000.0
2009-09-29 03:30:00,1.5854,1.5854,1.5849,1.5852,39000000.0
2009-09-29 03:31:00,1.5852,1.5854,1.5852,1.5854,29400000.0
2009-09-29 03:32:00,1.5854,1.5856,1.5854,1.58555,23400000.0
2009-09-29 03:33:00,1.58555,1.58565,1.58545,1.5856,38700000.0
2009-09-29 03:34:00,1.5856,1.58565,1.58545,1.5856,15700000.0
2009-09-29 03:35:00,1.58565,1.5859,1.58555,1.5857,33800000.0
2009-09-29 03:36:00,1.5857,1.58585,1.5855,1.5855,30200000.0
2009-09-29 03:37:00,1.58545,1.5857,1.5854,1.58545,65100000.0
2009-09-29 03:38:00,1.5855,1.5858,1.5853,1.58575,64300000.0
2009-09-29 03:39:00,1.58575,1.5858,1.58545,1.58565,48200000.0
2009-09-29 03:40:00,1.58565,1.58575,1.5856,1.58565,29400000.0
2009-09-29 03:41:00,1.58565,1.58565,1.5854,1.58545,29700000.0
2009-09-29 03:42:00,1.58545,1.58545,1.5853,1.58535,24200000.0
2009-09-29 03:43:00,1.58535,1.5854,1.58515,1.58525,22200000.0
2009-09-29 03:44:00,1.5853,1.58555,1.5853,1.5853,63600000.0
2009-09-29 03:45:00,1.5855,1.5856,1.58525,1.58555,40700000.0
2009-09-29 03:46:00,1.58565,1.58565,1.58545,1.58545,26900000.0
2009-09-29 03:47:00,1.58555,1.5857,1.5852,1.5853,42200000.0
2009-09-29 03:48:00,1.58535,1.58535,1.5853,1.5853,9800000.0
2009-09-29 03:49:00,1.58535,1.58575,1.58535,1.58575,47200000.0
2009-09-29 03:50:00,1.58575,1.58625,1.58575,1.58605,53600000.0
2009-09-29 03:51:00,1.58605,1.58635,1.58595,1.5863,39400000.0
2009-09-29 03:52:00,1.58625,1.58645,1.5862,1.5864,40800000.0
2009-09-29 03:53:00,1.5864,1.5866,1.5864,1.5866,38300000.0
2009-09-29 03:54:00,1.58665,1.58675,1.5865,1.5866,68300000.0
2009-09-29 03:55:00,1.58675,1.58695,1.58625,1.58625,69700000.0
2009-09-29 03:56:00,1.58635,1.5864,1.586,1.58605,33800000.0
2009-09-29 03:57:00,1.58605,1.58645,1.58595,1.5864,56200000.0
2009-09-29 03:58:00,1.5864,1.5864,1.5861,1.5862,46600000.0
2009-09-29 03:59:00,1.5858,1.5863,1.58565,1.5863,84300000.0
2009-09-29 04:00:00,1.58575,1.58605,1.58575,1.58595,145900000.0
2009-09-29 04:01:00,1.58595,1.58655,1.58595,1.58645,75100000.0
2009-09-29 04:02:00,1.5865,1.58665,1.5863,1.58665,61800000.0
2009-09-29 04:03:00,1.58665,1.5867,1.5865,1.58665,36800000.0
2009-09-29 04:04:00,1.58655,1.5867,1.58645,1.58645,38400000.0
2009-09-29 04:05:00,1.5865,1.58655,1.58625,1.5864,27200000.0
2009-09-29 04:06:00,1.58655,1.58665,1.5864,1.5866,40400000.0
2009-09-29 04:07:00,1.58665,1.58665,1.58625,1.58635,38400000.0
2009-09-29 04:08:00,1.5864,1.58645,1.58635,1.58645,49600000.0
2009-09-29 04:09:00,1.5865,1.5867,1.58625,1.5866,112000000.0
2009-09-29 04:10:00,1.58665,1.58665,1.58655,1.5866,19200000.0
2009-09-29 04:11:00,1.5866,1.5866,1.58655,1.58655,4800000.0
2009-09-29 04:12:00,1.5864,1.5869,1.5863,1.5863,60800000.0
2009-09-29 04:13:00,1.5864,1.58695,1.5864,1.5869,35600000.0
2009-09-29 04:14:00,1.5869,1.5869,1.58665,1.58675,99600000.0
2009-09-29 04:15:00,1.5867,1.58695,1.5867,1.58695,55000000.0
2009-09-29 04:16:00,1.58695,1.58735,1.5868,1.58705,101200000.0
2009-09-29 04:17:00,1.58705,1.58735,1.58705,1.58735,32200000.0
2009-09-29 04:18:00,1.5873,1.5873,1.58665,1.5868,109400000.0
2009-09-29 04:19:00,1.5868,1.5869,1.5866,1.58675,129600000.0
2009-09-29 04:20:00,1.58675,1.5869,1.58665,1.5869,21700000.0
2009-09-29 04:21:00,1.58695,1.587,1.5868,1.58695,60000000.0
2009-09-29 04:22:00,1.58695,1.5874,1.58695,1.58735,75800000.0
2009-09-29 04:23:00,1.5874,1.5875,1.58655,1.58665,99500000.0
2009-09-29 04:24:00,1.5867,1.5867,1.58655,1.5866,61600000.0
2009-09-29 04:25:00,1.5866,1.5869,1.58655,1.5869,37700000.0
2009-09-29 04:26:00,1.5868,1.587,1.58635,1.58635,183000000.0
2009-09-29 04:27:00,1.5864,1.58705,1.58635,1.58705,101300000.0
2009-09-29 04:28:00,1.587,1.58715,1.5866,1.5866,99400000.0
2009-09-29 04:29:00,1.58655,1.5866,1.58635,1.5864,36200000.0
2009-09-29 04:30:00,1.58645,1.5865,1.58635,1.58645,56000000.0
2009-09-29 04:31:00,1.58645,1.58655,1.58645,1.58645,44200000.0
2009-09-29 04:32:00,1.5864,1.5865,1.58635,1.58645,25600000.0
2009-09-29 04:33:00,1.58635,1.5866,1.5862,1.5864,68800000.0
2009-09-29 04:34:00,1.5864,1.58655,1.58625,1.58655,51400000.0
2009-09-29 04:35:00,1.58645,1.587,1.5864,1.58695,67200000.0
2009-09-29 04:36:00,1.587,1.5871,1.5868,1.5871,22600000.0
2009-09-29 04:37:00,1.5872,1.5874,1.5867,1.58735,45800000.0
2009-09-29 04:38:00,1.5874,1.58755,1.5868,1.5874,85200000.0
2009-09-29 04:39:00,1.5873,1.5874,1.58645,1.5868,60000000.0
2009-09-29 04:40:00,1.5868,1.5869,1.5867,1.5867,28800000.0
2009-09-29 04:41:00,1.5867,1.58705,1.5867,1.58685,47200000.0
2009-09-29 04:42:00,1.58675,1.58675,1.5865,1.58665,54400000.0
2009-09-29 04:43:00,1.58665,1.58665,1.58655,1.58665,6400000.0
2009-09-29 04:44:00,1.58665,1.58685,1.58665,1.5867,89800000.0
2009-09-29 04:45:00,1.5867,1.587,1.5867,1.587,38400000.0
2009-09-29 04:46:00,1.587,1.587,1.5867,1.58685,23200000.0
2009-09-29 04:47:00,1.5868,1.58685,1.5868,1.5868,24000000.0
2009-09-29 04:48:00,1.5868,1.5869,1.5868,1.58685,11200000.0
2009-09-29 04:49:00,1.5868,1.5868,1.58645,1.5867,46800000.0
2009-09-29 04:50:00,1.5867,1.5867,1.5866,1.58665,40200000.0
2009-09-29 04:51:00,1.58665,1.5867,1.5866,1.5867,57600000.0
2009-09-29 04:52:00,1.5867,1.58695,1.58665,1.58695,43200000.0
2009-09-29 04:53:00,1.5869,1.58695,1.5864,1.58645,40000000.0
2009-09-29 04:54:00,1.58645,1.5866,1.5864,1.5866,72000000.0
2009-09-29 04:55:00,1.5866,1.5866,1.5863,1.58645,56200000.0
2009-09-29 04:56:00,1.5865,1.58675,1.58645,1.58665,88200000.0
2009-09-29 04:57:00,1.58665,1.58675,1.58655,1.5867,52400000.0
2009-09-29 04:58:00,1.5867,1.58675,1.5865,1.58655,58800000.0
2009-09-29 04:59:00,1.58665,1.5869,1.5866,1.5866,77800000.0
2009-09-29 05:00:00,1.58665,1.58695,1.5866,1.5869,65200000.0
2009-09-29 05:01:00,1.5866,1.58675,1.5865,1.58665,62400000.0
2009-09-29 05:02:00,1.58665,1.58665,1.5865,1.5866,42000000.0
2009-09-29 05:03:00,1.5866,1.58695,1.5866,1.5869,22400000.0
2009-09-29 05:04:00,1.58685,1.58695,1.58665,1.58685,40000000.0
2009-09-29 05:05:00,1.58685,1.58685,1.5866,1.58685,17600000.0
2009-09-29 05:06:00,1.5868,1.58695,1.5868,1.58695,9600000.0
2009-09-29 05:07:00,1.5869,1.58695,1.58655,1.58655,25600000.0
2009-09-29 05:08:00,1.5865,1.5868,1.5865,1.5868,64000000.0
2009-09-29 05:09:00,1.58685,1.58695,1.58675,1.5869,59600000.0
2009-09-29 05:10:00,1.5869,1.587,1.5867,1.5869,58800000.0
2009-09-29 05:11:00,1.587,1.5872,1.5869,1.5872,27400000.0
2009-09-29 05:12:00,1.5872,1.5873,1.58685,1.587,73600000.0
2009-09-29 05:13:00,1.58695,1.58695,1.58645,1.5866,104400000.0
2009-09-29 05:14:00,1.5865,1.58665,1.5865,1.58665,41600000.0
2009-09-29 05:15:00,1.58655,1.58675,1.5863,1.58665,52800000.0
2009-09-29 05:16:00,1.58665,1.58675,1.58655,1.58655,75600000.0
2009-09-29 05:17:00,1.58655,1.5867,1.58645,1.58655,25700000.0
2009-09-29 05:18:00,1.58655,1.58675,1.58655,1.58675,14400000.0
2009-09-29 05:19:00,1.58665,1.587,1.58665,1.5869,38400000.0
2009-09-29 05:20:00,1.5869,1.5869,1.58665,1.58675,30600000.0
2009-09-29 05:21:00,1.5867,1.587,1.5866,1.587,32000000.0
2009-09-29 05:22:00,1.5869,1.5869,1.58675,1.5869,9600000.0
2009-09-29 05:23:00,1.5869,1.5869,1.58675,1.58675,44800000.0
2009-09-29 05:24:00,1.5868,1.587,1.58675,1.587,25700000.0
2009-09-29 05:25:00,1.5869,1.58705,1.5869,1.5869,8000000.0
2009-09-29 05:26:00,1.5869,1.5869,1.58665,1.58675,33800000.0
2009-09-29 05:27:00,1.5868,1.5868,1.58645,1.58645,40000000.0
2009-09-29 05:28:00,1.58645,1.587,1.58645,1.58675,70400000.0
2009-09-29 05:29:00,1.58675,1.587,1.58655,1.58655,27200000.0
2009-09-29 05:30:00,1.5867,1.5872,1.5867,1.5871,30400000.0
2009-09-29 05:31:00,1.58685,1.58695,1.58675,1.58675,33800000.0
2009-09-29 05:32:00,1.5868,1.58685,1.58675,1.58675,67700000.0
2009-09-29 05:33:00,1.58675,1.58705,1.58675,1.58705,39000000.0
2009-09-29 05:34:00,1.5868,1.5868,1.5866,1.58675,19200000.0
2009-09-29 05:35:00,1.58675,1.58675,1.5867,1.5867,12800000.0
2009-09-29 05:36:00,1.58675,1.58675,1.58665,1.5867,32000000.0
2009-09-29 05:37:00,1.5867,1.5867,1.5865,1.58655,27200000.0
2009-09-29 05:38:00,1.5865,1.5866,1.58635,1.5865,60800000.0
2009-09-29 05:39:00,1.5866,1.5866,1.58635,1.58655,42200000.0
2009-09-29 05:40:00,1.5866,1.58695,1.58655,1.5869,47000000.0
2009-09-29 05:41:00,1.5868,1.5871,1.5868,1.58685,35400000.0
2009-09-29 05:42:00,1.58705,1.58705,1.5869,1.587,16000000.0
2009-09-29 05:43:00,1.58695,1.58715,1.5869,1.587,25000000.0
2009-09-29 05:44:00,1.5869,1.5869,1.58665,1.5869,41700000.0
2009-09-29 05:45:00,1.58695,1.5872,1.58685,1.58715,22600000.0
2009-09-29 05:46:00,1.5871,1.5873,1.5871,1.5872,16000000.0
2009-09-29 05:47:00,1.5873,1.5873,1.587,1.587,28400000.0
2009-09-29 05:48:00,1.58705,1.5871,1.58705,1.5871,4900000.0
2009-09-29 05:49:00,1.5871,1.58745,1.5871,1.5872,69000000.0
2009-09-29 05:50:00,1.58715,1.58745,1.58715,1.58735,20800000.0
2009-09-29 05:51:00,1.58735,1.58735,1.58735,1.58735,6400000.0
2009-09-29 05:52:00,1.58735,1.58735,1.58725,1.58735,35200000.0
2009-09-29 05:53:00,1.58735,1.58745,1.5871,1.58745,56000000.0
2009-09-29 05:54:00,1.58745,1.5877,1.58735,1.58735,51200000.0
2009-09-29 05:55:00,1.58745,1.58745,1.58725,1.58735,28800000.0
2009-09-29 05:56:00,1.58745,1.58745,1.58725,1.58725,17600000.0
2009-09-29 05:57:00,1.5872,1.58755,1.58715,1.58755,44800000.0
2009-09-29 05:58:00,1.5875,1.58755,1.5873,1.58735,38400000.0
2009-09-29 05:59:00,1.58745,1.58755,1.58725,1.58725,14600000.0
2009-09-29 06:00:00,1.58725,1.58735,1.58725,1.58725,30400000.0
2009-09-29 06:01:00,1.5873,1.58745,1.5873,1.5873,19200000.0
2009-09-29 06:02:00,1.5873,1.58745,1.5872,1.5872,30400000.0
2009-09-29 06:03:00,1.58725,1.5874,1.5872,1.5873,24000000.0
2009-09-29 06:04:00,1.5874,1.58745,1.5873,1.5873,32000000.0
2009-09-29 06:05:00,1.5873,1.5873,1.58715,1.58715,28800000.0
2009-09-29 06:06:00,1.5872,1.58725,1.5872,1.58725,25700000.0
2009-09-29 06:07:00,1.5874,1.5874,1.58645,1.58675,69200000.0
2009-09-29 06:08:00,1.58685,1.58695,1.58675,1.5868,56000000.0
2009-09-29 06:09:00,1.5868,1.5868,1.5865,1.58655,88000000.0
2009-09-29 06:10:00,1.58655,1.58665,1.5865,1.5866,57600000.0
2009-09-29 06:11:00,1.58655,1.58675,1.58655,1.5866,61000000.0
2009-09-29 06:12:00,1.58665,1.58675,1.5866,1.58665,67200000.0
2009-09-29 06:13:00,1.58665,1.5868,1.5866,1.5867,30400000.0
2009-09-29 06:14:00,1.5867,1.5867,1.5863,1.58635,46800000.0
2009-09-29 06:15:00,1.58635,1.5865,1.58635,1.5865,23400000.0
2009-09-29 06:16:00,1.58655,1.5866,1.58635,1.5865,20400000.0
2009-09-29 06:17:00,1.58655,1.5868,1.58655,1.5868,23900000.0
2009-09-29 06:18:00,1.58675,1.58685,1.58665,1.5867,28200000.0
2009-09-29 06:19:00,1.58675,1.58685,1.58665,1.58685,35600000.0
2009-09-29 06:20:00,1.5868,1.5868,1.58665,1.5868,38600000.0
2009-09-29 06:21:00,1.5868,1.58715,1.5868,1.58715,8800000.0
2009-09-29 06:22:00,1.58725,1.58735,1.58715,1.58715,16000000.0
2009-09-29 06:23:00,1.58715,1.58715,1.58715,1.58715,12800000.0
2009-09-29 06:24:00,1.5873,1.58735,1.58715,1.58715,28800000.0
2009-09-29 06:25:00,1.58715,1.58725,1.587,1.58725,25600000.0
2009-09-29 06:26:00,1.58715,1.5877,1.58695,1.58705,86500000.0
2009-09-29 06:27:00,1.587,1.58715,1.58685,1.587,88700000.0
2009-09-29 06:28:00,1.58695,1.5875,1.5869,1.5875,72300000.0
2009-09-29 06:29:00,1.5874,1.58745,1.58705,1.5871,52800000.0
2009-09-29 06:30:00,1.5871,1.5879,1.58695,1.58755,160400000.0
2009-09-29 06:31:00,1.5876,1.58765,1.58725,1.5874,147700000.0
2009-09-29 06:32:00,1.58745,1.5875,1.5869,1.58705,67300000.0
2009-09-29 06:33:00,1.58715,1.5876,1.58705,1.5873,132700000.0
2009-09-29 06:34:00,1.5874,1.5874,1.587,1.5873,83300000.0
2009-09-29 06:35:00,1.58725,1.58745,1.58705,1.5874,67700000.0
2009-09-29 06:36:00,1.5874,1.58775,1.58735,1.5874,58300000.0
2009-09-29 06:37:00,1.58735,1.58745,1.58725,1.58745,24400000.0
2009-09-29 06:38:00,1.5874,1.5874,1.5872,1.58725,52800000.0
2009-09-29 06:39:00,1.58725,1.5875,1.5871,1.5874,46700000.0
2009-09-29 06:40:00,1.5875,1.58775,1.5874,1.5877,58700000.0
2009-09-29 06:41:00,1.58765,1.58785,1.5873,1.58735,67400000.0
2009-09-29 06:42:00,1.58745,1.58745,1.5873,1.5874,53100000.0
2009-09-29 06:43:00,1.5874,1.58745,1.5872,1.58725,17400000.0
2009-09-29 06:44:00,1.5873,1.5873,1.5872,1.5873,14400000.0
2009-09-29 06:45:00,1.5873,1.5874,1.5873,1.5873,31000000.0
2009-09-29 06:46:00,1.5873,1.5874,1.5873,1.5873,39000000.0
2009-09-29 06:47:00,1.5873,1.5873,1.5871,1.5872,19300000.0
2009-09-29 06:48:00,1.5871,1.5872,1.58695,1.58705,44900000.0
2009-09-29 06:49:00,1.58715,1.5872,1.58685,1.58705,29900000.0
2009-09-29 06:50:00,1.58715,1.58725,1.58715,1.5872,56100000.0
2009-09-29 06:51:00,1.58725,1.58735,1.5872,1.58725,47700000.0
2009-09-29 06:52:00,1.58725,1.58765,1.58725,1.58765,23800000.0
2009-09-29 06:53:00,1.5874,1.58745,1.58735,1.58745,70800000.0
2009-09-29 06:54:00,1.58745,1.58755,1.58735,1.58755,36900000.0
2009-09-29 06:55:00,1.58745,1.58765,1.58745,1.58765,19300000.0
2009-09-29 06:56:00,1.58755,1.58765,1.58755,1.58765,33800000.0
2009-09-29 06:57:00,1.58765,1.58765,1.5871,1.58725,35400000.0
2009-09-29 06:58:00,1.58735,1.5874,1.5871,1.5871,42900000.0
2009-09-29 06:59:00,1.587,1.58725,1.5863,1.58635,61200000.0
2009-09-29 07:00:00,1.5864,1.5867,1.58635,1.58665,108000000.0
2009-09-29 07:01:00,1.58665,1.5867,1.5865,1.5866,109900000.0
2009-09-29 07:02:00,1.5866,1.5867,1.5866,1.5866,66200000.0
2009-09-29 07:03:00,1.5866,1.58685,1.58655,1.58685,53700000.0
2009-09-29 07:04:00,1.58685,1.58695,1.5863,1.5864,72500000.0
2009-09-29 07:05:00,1.5864,1.5865,1.586,1.5863,102000000.0
2009-09-29 07:06:00,1.58635,1.5866,1.5863,1.58645,78200000.0
2009-09-29 07:07:00,1.58645,1.58645,1.58535,1.58535,67900000.0
2009-09-29 07:08:00,1.58535,1.58555,1.5853,1.5854,62000000.0
2009-09-29 07:09:00,1.5855,1.58565,1.5851,1.5851,57200000.0
2009-09-29 07:10:00,1.5852,1.58525,1.5848,1.58495,105100000.0
2009-09-29 07:11:00,1.58495,1.58575,1.58495,1.58555,81800000.0
2009-09-29 07:12:00,1.58555,1.5859,1.58555,1.5858,47800000.0
2009-09-29 07:13:00,1.5859,1.58605,1.5857,1.586,31400000.0
2009-09-29 07:14:00,1.58605,1.5862,1.586,1.58615,27000000.0
2009-09-29 07:15:00,1.58615,1.58625,1.58605,1.58615,30000000.0
2009-09-29 07:16:00,1.5861,1.5864,1.586,1.5864,53600000.0
2009-09-29 07:17:00,1.5863,1.5866,1.586,1.5863,84400000.0
2009-09-29 07:18:00,1.5864,1.5866,1.5846,1.5846,91800000.0
2009-09-29 07:19:00,1.58455,1.585,1.58415,1.58435,117400000.0
2009-09-29 07:20:00,1.58425,1.5846,1.5841,1.58455,171800000.0
2009-09-29 07:21:00,1.58445,1.58455,1.58295,1.58315,116700000.0
2009-09-29 07:22:00,1.5832,1.5838,1.5832,1.5836,70100000.0
2009-09-29 07:23:00,1.5836,1.58385,1.5836,1.5837,25500000.0
2009-09-29 07:24:00,1.58375,1.5838,1.58295,1.5831,90400000.0
2009-09-29 07:25:00,1.58305,1.58325,1.5829,1.58325,64500000.0
2009-09-29 07:26:00,1.5835,1.58375,1.5832,1.5834,59800000.0
2009-09-29 07:27:00,1.58345,1.58385,1.58345,1.58375,41400000.0
2009-09-29 07:28:00,1.58375,1.5838,1.58355,1.58375,98700000.0
2009-09-29 07:29:00,1.58365,1.5838,1.58355,1.58365,66200000.0
2009-09-29 07:30:00,1.5836,1.58375,1.58345,1.5836,44700000.0
2009-09-29 07:31:00,1.58365,1.58385,1.58355,1.5838,38000000.0
2009-09-29 07:32:00,1.5837,1.5838,1.5835,1.5835,27600000.0
2009-09-29 07:33:00,1.5835,1.5836,1.5823,1.5825,73000000.0
2009-09-29 07:34:00,1.58255,1.58255,1.57975,1.5805,211100000.0
2009-09-29 07:35:00,1.58055,1.58125,1.5805,1.58125,166000000.0
2009-09-29 07:36:00,1.58125,1.5818,1.58125,1.5816,62400000.0
2009-09-29 07:37:00,1.5816,1.5818,1.5812,1.5818,63600000.0
2009-09-29 07:38:00,1.58205,1.5823,1.58185,1.58195,83200000.0
2009-09-29 07:39:00,1.58195,1.58195,1.5815,1.58165,28800000.0
2009-09-29 07:40:00,1.5816,1.5823,1.5816,1.5822,72900000.0
2009-09-29 07:41:00,1.5822,1.5822,1.58195,1.58195,14400000.0
2009-09-29 07:42:00,1.582,1.5821,1.5819,1.5821,30800000.0
2009-09-29 07:43:00,1.5821,1.5825,1.58195,1.5825,68400000.0
2009-09-29 07:44:00,1.58255,1.5826,1.58165,1.5822,56000000.0
2009-09-29 07:45:00,1.5822,1.58225,1.58205,1.58205,30800000.0
2009-09-29 07:46:00,1.58205,1.5827,1.58205,1.58265,87700000.0
2009-09-29 07:47:00,1.5827,1.5828,1.58225,1.5823,57900000.0
2009-09-29 07:48:00,1.5824,1.5825,1.58205,1.5824,65300000.0
2009-09-29 07:49:00,1.5824,1.5825,1.5821,1.5825,89600000.0
2009-09-29 07:50:00,1.58255,1.58265,1.5816,1.58165,70600000.0
2009-09-29 07:51:00,1.5817,1.5823,1.5816,1.58205,54800000.0
2009-09-29 07:52:00,1.5821,1.58225,1.58185,1.58205,46400000.0
2009-09-29 07:53:00,1.58205,1.58295,1.58175,1.58285,60300000.0
2009-09-29 07:54:00,1.583,1.583,1.5822,1.5822,36000000.0
2009-09-29 07:55:00,1.58205,1.5825,1.58195,1.5825,22400000.0
2009-09-29 07:56:00,1.58245,1.5828,1.5823,1.5824,45100000.0
2009-09-29 07:57:00,1.5824,1.58265,1.58215,1.58245,76900000.0
2009-09-29 07:58:00,1.58235,1.58235,1.5821,1.5822,25200000.0
2009-09-29 07:59:00,1.5822,1.58245,1.5822,1.58225,25600000.0
2009-09-29 08:00:00,1.58225,1.58255,1.5822,1.58245,100200000.0
2009-09-29 08:01:00,1.58245,1.5826,1.5824,1.58255,50600000.0
2009-09-29 08:02:00,1.5826,1.5827,1.5822,1.58225,80000000.0
2009-09-29 08:03:00,1.5823,1.5825,1.5816,1.582,97200000.0
2009-09-29 08:04:00,1.58195,1.5827,1.5819,1.58235,103700000.0
2009-09-29 08:05:00,1.5825,1.58275,1.582,1.5823,114500000.0
2009-09-29 08:06:00,1.58215,1.58225,1.58185,1.5819,50500000.0
2009-09-29 08:07:00,1.58195,1.58275,1.5819,1.58265,130900000.0
2009-09-29 08:08:00,1.5827,1.5827,1.58215,1.58215,100200000.0
2009-09-29 08:09:00,1.5821,1.58285,1.5821,1.58235,172200000.0
2009-09-29 08:10:00,1.5824,1.5827,1.58195,1.58235,97000000.0
2009-09-29 08:11:00,1.5824,1.5826,1.582,1.5824,155100000.0
2009-09-29 08:12:00,1.5824,1.5827,1.58205,1.58235,86300000.0
2009-09-29 08:13:00,1.5823,1.5827,1.5822,1.58265,162800000.0
2009-09-29 08:14:00,1.58265,1.58335,1.58245,1.5833,147000000.0
2009-09-29 08:15:00,1.5833,1.58335,1.58305,1.58305,61100000.0
2009-09-29 08:16:00,1.5829,1.5829,1.58095,1.5822,199200000.0
2009-09-29 08:17:00,1.58215,1.5832,1.58215,1.58285,126800000.0
2009-09-29 08:18:00,1.5828,1.58315,1.58275,1.58285,72800000.0
2009-09-29 08:19:00,1.58295,1.5835,1.58285,1.5834,75400000.0
2009-09-29 08:20:00,1.58345,1.58425,1.5834,1.58365,92100000.0
2009-09-29 08:21:00,1.58365,1.58375,1.58355,1.58365,47400000.0
2009-09-29 08:22:00,1.5837,1.5842,1.5835,1.58385,109100000.0
2009-09-29 08:23:00,1.58385,1.5842,1.5836,1.58375,135900000.0
2009-09-29 08:24:00,1.5837,1.5838,1.5831,1.5834,97800000.0
2009-09-29 08:25:00,1.5834,1.5835,1.5833,1.5835,28800000.0
2009-09-29 08:26:00,1.5834,1.58365,1.58325,1.58365,218800000.0
2009-09-29 08:27:00,1.5837,1.58395,1.58335,1.58335,109600000.0
2009-09-29 08:28:00,1.58335,1.58385,1.58335,1.5835,59900000.0
2009-09-29 08:29:00,1.5835,1.5836,1.58315,1.5836,102400000.0
2009-09-29 08:30:00,1.58365,1.58375,1.58315,1.5832,145500000.0
2009-09-29 08:31:00,1.5832,1.5832,1.5825,1.58275,187100000.0
2009-09-29 08:32:00,1.58275,1.5832,1.58275,1.5831,218300000.0
2009-09-29 08:33:00,1.583,1.5834,1.5829,1.58335,115500000.0
2009-09-29 08:34:00,1.58335,1.58335,1.5828,1.58285,158300000.0
2009-09-29 08:35:00,1.58285,1.58285,1.58245,1.58265,84500000.0
2009-09-29 08:36:00,1.58265,1.5829,1.58215,1.58265,198000000.0
2009-09-29 08:37:00,1.5827,1.58305,1.5826,1.58285,95100000.0
2009-09-29 08:38:00,1.58285,1.58285,1.58215,1.58225,138400000.0
2009-09-29 08:39:00,1.5823,1.5839,1.58225,1.5838,134100000.0
2009-09-29 08:40:00,1.58385,1.58385,1.5834,1.58375,71100000.0
2009-09-29 08:41:00,1.58375,1.58375,1.5825,1.58295,165500000.0
2009-09-29 08:42:00,1.58295,1.583,1.58275,1.5828,123800000.0
2009-09-29 08:43:00,1.58275,1.5831,1.5827,1.58295,99200000.0
2009-09-29 08:44:00,1.58295,1.5832,1.5826,1.5826,116900000.0
2009-09-29 08:45:00,1.58265,1.58295,1.58235,1.5825,74400000.0
2009-09-29 08:46:00,1.58255,1.58265,1.58225,1.5825,113600000.0
2009-09-29 08:47:00,1.58255,1.58295,1.58245,1.5825,132000000.0
2009-09-29 08:48:00,1.58245,1.58275,1.5824,1.58265,93800000.0
2009-09-29 08:49:00,1.5826,1.58375,1.5826,1.5836,107800000.0
2009-09-29 08:50:00,1.58375,1.58385,1.5831,1.58335,191000000.0
2009-09-29 08:51:00,1.5833,1.58365,1.5833,1.5836,69800000.0
2009-09-29 08:52:00,1.5836,1.58415,1.5836,1.58415,38000000.0
2009-09-29 08:53:00,1.58415,1.58445,1.58415,1.5843,142000000.0
2009-09-29 08:54:00,1.5843,1.58455,1.5839,1.58415,143400000.0
2009-09-29 08:55:00,1.58415,1.58425,1.58305,1.5832,257000000.0
2009-09-29 08:56:00,1.58315,1.58325,1.58265,1.58305,204400000.0
2009-09-29 08:57:00,1.583,1.58305,1.5829,1.583,83500000.0
2009-09-29 08:58:00,1.58295,1.583,1.58275,1.58285,94400000.0
2009-09-29 08:59:00,1.58305,1.5835,1.58285,1.583,136200000.0
2009-09-29 09:00:00,1.583,1.58325,1.5829,1.58315,219200000.0
2009-09-29 09:01:00,1.58315,1.58345,1.58295,1.58325,216100000.0
2009-09-29 09:02:00,1.58325,1.58365,1.58305,1.58325,225600000.0
2009-09-29 09:03:00,1.5833,1.58345,1.5828,1.5829,192800000.0
2009-09-29 09:04:00,1.5829,1.5836,1.5827,1.5836,194600000.0
2009-09-29 09:05:00,1.5835,1.5837,1.58325,1.58345,164000000.0
2009-09-29 09:06:00,1.5834,1.58365,1.58335,1.58355,181600000.0
2009-09-29 09:07:00,1.5835,1.5837,1.58285,1.58295,188800000.0
2009-09-29 09:08:00,1.5829,1.58315,1.58275,1.5828,154200000.0
2009-09-29 09:09:00,1.58285,1.5832,1.5821,1.5825,143500000.0
2009-09-29 09:10:00,1.5825,1.58305,1.58235,1.5829,148000000.0
2009-09-29 09:11:00,1.58295,1.58295,1.5827,1.5828,126700000.0
2009-09-29 09:12:00,1.5828,1.5828,1.5822,1.58235,99200000.0
2009-09-29 09:13:00,1.58235,1.58295,1.58225,1.58295,223000000.0
2009-09-29 09:14:00,1.58295,1.58405,1.5827,1.58385,167000000.0
2009-09-29 09:15:00,1.58385,1.5841,1.58355,1.5837,138400000.0
2009-09-29 09:16:00,1.58375,1.58425,1.58355,1.5842,198800000.0
2009-09-29 09:17:00,1.58425,1.5845,1.58385,1.5844,148200000.0
2009-09-29 09:18:00,1.58445,1.58475,1.5842,1.5842,317700000.0
2009-09-29 09:19:00,1.58415,1.5846,1.5839,1.58395,134600000.0
2009-09-29 09:20:00,1.5839,1.5844,1.58385,1.5842,269500000.0
2009-09-29 09:21:00,1.5843,1.5846,1.5836,1.5838,244300000.0
2009-09-29 09:22:00,1.58355,1.58355,1.5827,1.5828,273800000.0
2009-09-29 09:23:00,1.5828,1.583,1.58265,1.58275,243500000.0
2009-09-29 09:24:00,1.58285,1.58285,1.5819,1.58225,322500000.0
2009-09-29 09:25:00,1.5822,1.5825,1.5815,1.5816,272700000.0
2009-09-29 09:26:00,1.58175,1.58195,1.5814,1.58165,285800000.0
2009-09-29 09:27:00,1.5816,1.5817,1.58105,1.58105,126500000.0
2009-09-29 09:28:00,1.581,1.58115,1.58095,1.58105,245900000.0
2009-09-29 09:29:00,1.58105,1.5812,1.58045,1.5808,147500000.0
2009-09-29 09:30:00,1.5808,1.58135,1.58075,1.58105,238300000.0
2009-09-29 09:31:00,1.581,1.58185,1.5809,1.58185,254800000.0
2009-09-29 09:32:00,1.58175,1.5819,1.58135,1.5818,221600000.0
2009-09-29 09:33:00,1.58175,1.58185,1.5813,1.5816,134200000.0
2009-09-29 09:34:00,1.5816,1.5823,1.5816,1.5821,203800000.0
2009-09-29 09:35:00,1.58205,1.58215,1.58135,1.58205,201200000.0
2009-09-29 09:36:00,1.58205,1.58225,1.58175,1.5821,211800000.0
2009-09-29 09:37:00,1.5821,1.5822,1.58125,1.58125,168900000.0
2009-09-29 09:38:00,1.58115,1.58135,1.58085,1.58125,224500000.0
2009-09-29 09:39:00,1.58115,1.5815,1.58095,1.5814,197300000.0
2009-09-29 09:40:00,1.5814,1.5819,1.58115,1.5818,310700000.0
2009-09-29 09:41:00,1.5818,1.5819,1.5811,1.58135,323600000.0
2009-09-29 09:42:00,1.58135,1.5819,1.58135,1.5816,271100000.0
2009-09-29 09:43:00,1.5816,1.58205,1.58155,1.58155,304000000.0
2009-09-29 09:44:00,1.58155,1.58165,1.58085,1.5815,403400000.0
2009-09-29 09:45:00,1.5815,1.58165,1.58085,1.5809,398200000.0
2009-09-29 09:46:00,1.5809,1.5809,1.5803,1.5809,246500000.0
2009-09-29 09:47:00,1.5808,1.58085,1.5804,1.58055,215200000.0
2009-09-29 09:48:00,1.58055,1.5806,1.57985,1.5801,183800000.0
2009-09-29 09:49:00,1.5801,1.5801,1.579,1.58005,397600000.0
2009-09-29 09:50:00,1.5799,1.5801,1.57935,1.5797,496500000.0
2009-09-29 09:51:00,1.57975,1.57995,1.57955,1.57975,187700000.0
2009-09-29 09:52:00,1.5797,1.57985,1.57935,1.5795,269900000.0
2009-09-29 09:53:00,1.57955,1.5799,1.57945,1.57955,280300000.0
2009-09-29 09:54:00,1.5796,1.57995,1.57955,1.5799,305200000.0
2009-09-29 09:55:00,1.5799,1.5805,1.5798,1.58,224300000.0
2009-09-29 09:56:00,1.58,1.5805,1.5799,1.58005,268500000.0
2009-09-29 09:57:00,1.58005,1.5801,1.5796,1.57975,171900000.0
2009-09-29 09:58:00,1.57975,1.5801,1.57965,1.5798,271700000.0
2009-09-29 09:59:00,1.5798,1.5798,1.57875,1.5794,383100000.0
2009-09-29 10:00:00,1.57935,1.5794,1.5791,1.5794,196400000.0
2009-09-29 10:01:00,1.57935,1.57945,1.57885,1.57905,139000000.0
2009-09-29 10:02:00,1.579,1.57965,1.5782,1.5795,387600000.0
2009-09-29 10:03:00,1.5795,1.57975,1.5789,1.5794,252900000.0
2009-09-29 10:04:00,1.57945,1.58,1.57945,1.57985,253900000.0
2009-09-29 10:05:00,1.57985,1.58005,1.5795,1.57965,228400000.0
2009-09-29 10:06:00,1.5795,1.5798,1.5793,1.57965,268500000.0
2009-09-29 10:07:00,1.5797,1.5797,1.57855,1.579,327300000.0
2009-09-29 10:08:00,1.579,1.5797,1.5789,1.579,275100000.0
2009-09-29 10:09:00,1.579,1.57925,1.5785,1.57885,212400000.0
2009-09-29 10:10:00,1.57885,1.57915,1.5787,1.5789,280800000.0
2009-09-29 10:11:00,1.57885,1.5795,1.57875,1.57945,139400000.0
2009-09-29 10:12:00,1.5794,1.58005,1.5794,1.58,123900000.0
2009-09-29 10:13:00,1.5801,1.58025,1.57965,1.57975,198800000.0
2009-09-29 10:14:00,1.57975,1.57995,1.5796,1.57995,158900000.0
2009-09-29 10:15:00,1.57995,1.5801,1.57935,1.5796,206500000.0
2009-09-29 10:16:00,1.57965,1.57985,1.5795,1.5797,187600000.0
2009-09-29 10:17:00,1.5797,1.5797,1.5793,1.57945,186100000.0
2009-09-29 10:18:00,1.57945,1.57965,1.5794,1.5796,110700000.0
2009-09-29 10:19:00,1.5796,1.5799,1.5796,1.57965,117400000.0
2009-09-29 10:20:00,1.57965,1.5797,1.5795,1.5796,146700000.0
2009-09-29 10:21:00,1.5796,1.5796,1.57925,1.57925,253800000.0
2009-09-29 10:22:00,1.57925,1.57965,1.57925,1.5796,155600000.0
2009-09-29 10:23:00,1.5796,1.5799,1.5796,1.57975,178000000.0
2009-09-29 10:24:00,1.57985,1.5801,1.5796,1.5801,160700000.0
2009-09-29 10:25:00,1.5801,1.58025,1.57965,1.5797,245900000.0
2009-09-29 10:26:00,1.57965,1.5797,1.57945,1.57945,114400000.0
2009-09-29 10:27:00,1.57955,1.57975,1.5795,1.5796,77600000.0
2009-09-29 10:28:00,1.57965,1.57995,1.5796,1.57975,171300000.0
2009-09-29 10:29:00,1.5798,1.58095,1.57965,1.5809,196900000.0
2009-09-29 10:30:00,1.58095,1.5816,1.58025,1.5806,100400000.0
2009-09-29 10:31:00,1.58065,1.5809,1.58055,1.58075,110400000.0
2009-09-29 10:32:00,1.58075,1.58165,1.5807,1.58135,124000000.0
2009-09-29 10:33:00,1.5813,1.58215,1.581,1.58215,173800000.0
2009-09-29 10:34:00,1.5821,1.58255,1.582,1.58255,229600000.0
2009-09-29 10:35:00,1.5825,1.5825,1.5821,1.5824,194900000.0
2009-09-29 10:36:00,1.5824,1.5825,1.5818,1.5822,214000000.0
2009-09-29 10:37:00,1.58215,1.58325,1.58195,1.58325,194200000.0
2009-09-29 10:38:00,1.5831,1.5832,1.5825,1.5826,283700000.0
2009-09-29 10:39:00,1.5826,1.58425,1.58255,1.58425,243700000.0
2009-09-29 10:40:00,1.5839,1.5844,1.58375,1.58375,396800000.0
2009-09-29 10:41:00,1.5837,1.5844,1.5836,1.58375,324700000.0
2009-09-29 10:42:00,1.58375,1.5839,1.58325,1.58385,164800000.0
2009-09-29 10:43:00,1.5839,1.58475,1.5839,1.58475,191600000.0
2009-09-29 10:44:00,1.58475,1.58475,1.58425,1.58445,306100000.0
2009-09-29 10:45:00,1.5844,1.5846,1.58385,1.5846,220400000.0
2009-09-29 10:46:00,1.58445,1.5846,1.5842,1.5843,340000000.0
2009-09-29 10:47:00,1.5844,1.58455,1.5836,1.58365,263900000.0
2009-09-29 10:48:00,1.5837,1.5842,1.58365,1.58375,264600000.0
2009-09-29 10:49:00,1.5838,1.5841,1.5836,1.58385,284800000.0
2009-09-29 10:50:00,1.5839,1.5839,1.58345,1.5836,229700000.0
2009-09-29 10:51:00,1.5836,1.5837,1.58345,1.58355,142600000.0
2009-09-29 10:52:00,1.58355,1.5838,1.5833,1.58335,120900000.0
2009-09-29 10:53:00,1.58335,1.58375,1.5833,1.5836,186000000.0
2009-09-29 10:54:00,1.58355,1.5836,1.58325,1.5834,176700000.0
2009-09-29 10:55:00,1.5834,1.58365,1.5832,1.58365,220300000.0
2009-09-29 10:56:00,1.5837,1.5837,1.58345,1.5835,277900000.0
2009-09-29 10:57:00,1.5835,1.58355,1.5834,1.5835,152000000.0
2009-09-29 10:58:00,1.5835,1.58385,1.5835,1.5837,268100000.0
2009-09-29 10:59:00,1.58365,1.584,1.5836,1.5839,199800000.0
2009-09-29 11:00:00,1.5838,1.5839,1.5834,1.5838,279400000.0
2009-09-29 11:01:00,1.5838,1.58425,1.5838,1.58395,313000000.0
2009-09-29 11:02:00,1.58395,1.58405,1.5837,1.58395,300400000.0
2009-09-29 11:03:00,1.58395,1.5845,1.5838,1.58435,384800000.0
2009-09-29 11:04:00,1.58435,1.58475,1.58425,1.58435,272900000.0
2009-09-29 11:05:00,1.58435,1.5845,1.58395,1.58425,354200000.0
2009-09-29 11:06:00,1.5843,1.5845,1.58415,1.5845,327800000.0
2009-09-29 11:07:00,1.5845,1.5845,1.5841,1.5842,215000000.0
2009-09-29 11:08:00,1.58425,1.58485,1.5841,1.5847,271200000.0
2009-09-29 11:09:00,1.5846,1.58485,1.5844,1.5846,247200000.0
2009-09-29 11:10:00,1.5847,1.5851,1.5846,1.5848,345900000.0
2009-09-29 11:11:00,1.5848,1.585,1.5847,1.5849,335400000.0
2009-09-29 11:12:00,1.5849,1.585,1.5847,1.58485,227300000.0
2009-09-29 11:13:00,1.58485,1.5851,1.5848,1.58495,167900000.0
2009-09-29 11:14:00,1.585,1.5851,1.58495,1.585,236900000.0
2009-09-29 11:15:00,1.585,1.58505,1.58475,1.5849,133200000.0
2009-09-29 11:16:00,1.5849,1.58505,1.58475,1.58475,64800000.0
2009-09-29 11:17:00,1.58465,1.58495,1.5846,1.5849,217400000.0
2009-09-29 11:18:00,1.5849,1.5856,1.58485,1.5853,334400000.0
2009-09-29 11:19:00,1.5853,1.5853,1.5849,1.585,284800000.0
2009-09-29 11:20:00,1.58495,1.586,1.58485,1.5855,266000000.0
2009-09-29 11:21:00,1.58555,1.586,1.5855,1.5857,153300000.0
2009-09-29 11:22:00,1.5857,1.5866,1.5857,1.5866,184200000.0
2009-09-29 11:23:00,1.5866,1.58755,1.5861,1.58755,293700000.0
2009-09-29 11:24:00,1.58755,1.58855,1.58715,1.58755,501400000.0
2009-09-29 11:25:00,1.5873,1.58795,1.58725,1.5879,273300000.0
2009-09-29 11:26:00,1.5879,1.5883,1.5879,1.5883,221900000.0
2009-09-29 11:27:00,1.5883,1.58865,1.58795,1.58825,355400000.0
2009-09-29 11:28:00,1.58835,1.58835,1.5876,1.58785,339300000.0
2009-09-29 11:29:00,1.58785,1.58795,1.587,1.58745,308400000.0
2009-09-29 11:30:00,1.5874,1.58785,1.5874,1.5876,197700000.0
2009-09-29 11:31:00,1.58775,1.58775,1.58745,1.58745,55500000.0
2009-09-29 11:32:00,1.58745,1.5877,1.58715,1.58715,70300000.0
2009-09-29 11:33:00,1.58725,1.5873,1.58685,1.5869,172900000.0
2009-09-29 11:34:00,1.58685,1.58695,1.5868,1.5869,150200000.0
2009-09-29 11:35:00,1.5869,1.58715,1.58685,1.58685,126700000.0
2009-09-29 11:36:00,1.58685,1.5869,1.5865,1.58675,280000000.0
2009-09-29 11:37:00,1.58675,1.5871,1.5867,1.5871,121800000.0
2009-09-29 11:38:00,1.5871,1.58735,1.58705,1.58705,112400000.0
2009-09-29 11:39:00,1.587,1.58725,1.5867,1.58715,159200000.0
2009-09-29 11:40:00,1.58715,1.5873,1.58675,1.58675,170300000.0
2009-09-29 11:41:00,1.5868,1.5868,1.5865,1.58675,104500000.0
2009-09-29 11:42:00,1.58665,1.58685,1.5865,1.5865,202200000.0
2009-09-29 11:43:00,1.5865,1.58695,1.5865,1.5867,234000000.0
2009-09-29 11:44:00,1.58665,1.5871,1.58665,1.5868,147000000.0
2009-09-29 11:45:00,1.5868,1.5869,1.5864,1.58645,130100000.0
2009-09-29 11:46:00,1.58645,1.58645,1.58575,1.58575,204500000.0
2009-09-29 11:47:00,1.5857,1.58585,1.58545,1.58545,174200000.0
2009-09-29 11:48:00,1.5854,1.5858,1.5853,1.5856,228800000.0
2009-09-29 11:49:00,1.58555,1.58555,1.5852,1.5852,164800000.0
2009-09-29 11:50:00,1.5852,1.58535,1.58505,1.58535,163400000.0
2009-09-29 11:51:00,1.58535,1.58555,1.58495,1.5854,250500000.0
2009-09-29 11:52:00,1.58545,1.58595,1.5853,1.58555,316100000.0
2009-09-29 11:53:00,1.58555,1.58585,1.5853,1.5855,283200000.0
2009-09-29 11:54:00,1.5855,1.58635,1.58525,1.58595,203400000.0
2009-09-29 11:55:00,1.586,1.58705,1.58595,1.5866,123200000.0
2009-09-29 11:56:00,1.5866,1.5869,1.58625,1.5869,207400000.0
2009-09-29 11:57:00,1.5869,1.58695,1.5862,1.5864,260800000.0
2009-09-29 11:58:00,1.5864,1.587,1.5862,1.5867,166700000.0
2009-09-29 11:59:00,1.5867,1.5873,1.5867,1.5871,225700000.0
2009-09-29 12:00:00,1.5871,1.58745,1.5868,1.5873,257200000.0
2009-09-29 12:01:00,1.58735,1.58735,1.58685,1.58695,213500000.0
2009-09-29 12:02:00,1.58695,1.5874,1.5867,1.5872,174200000.0
2009-09-29 12:03:00,1.5872,1.5876,1.58715,1.5874,96000000.0
2009-09-29 12:04:00,1.5874,1.58795,1.5874,1.58755,146900000.0
2009-09-29 12:05:00,1.5875,1.58775,1.5873,1.58765,219500000.0
2009-09-29 12:06:00,1.5877,1.5881,1.58765,1.5881,248600000.0
2009-09-29 12:07:00,1.5881,1.58825,1.5878,1.58795,132000000.0
2009-09-29 12:08:00,1.58795,1.58795,1.5875,1.5877,115800000.0
2009-09-29 12:09:00,1.5878,1.5878,1.5872,1.58765,260700000.0
2009-09-29 12:10:00,1.58775,1.58775,1.58735,1.58745,69800000.0
2009-09-29 12:11:00,1.58745,1.58775,1.587,1.5875,124800000.0
2009-09-29 12:12:00,1.5875,1.58755,1.58725,1.58755,147000000.0
2009-09-29 12:13:00,1.58765,1.5878,1.58725,1.5875,116000000.0
2009-09-29 12:14:00,1.58755,1.58755,1.5865,1.58665,115800000.0
2009-09-29 12:15:00,1.5867,1.5871,1.5863,1.5863,123800000.0
2009-09-29 12:16:00,1.5863,1.58635,1.5859,1.5862,148200000.0
2009-09-29 12:17:00,1.5862,1.58645,1.58595,1.5863,179600000.0
2009-09-29 12:18:00,1.58625,1.58635,1.5858,1.5861,170500000.0
2009-09-29 12:19:00,1.58605,1.5865,1.586,1.58635,173800000.0
2009-09-29 12:20:00,1.58635,1.58655,1.5862,1.5862,128800000.0
2009-09-29 12:21:00,1.5861,1.5863,1.58585,1.5859,72200000.0
2009-09-29 12:22:00,1.5859,1.586,1.5856,1.586,252100000.0
2009-09-29 12:23:00,1.58595,1.5864,1.5855,1.5864,177400000.0
2009-09-29 12:24:00,1.5865,1.5868,1.5861,1.58615,245600000.0
2009-09-29 12:25:00,1.58615,1.58625,1.58555,1.58555,198300000.0
2009-09-29 12:26:00,1.5855,1.5863,1.5855,1.58615,168800000.0
2009-09-29 12:27:00,1.5861,1.5863,1.58575,1.58585,110900000.0
2009-09-29 12:28:00,1.5858,1.58635,1.5858,1.5862,55600000.0
2009-09-29 12:29:00,1.5862,1.58635,1.58595,1.5861,64000000.0
2009-09-29 12:30:00,1.586,1.5861,1.58155,1.58175,428510000.0
2009-09-29 12:31:00,1.58165,1.582,1.5786,1.58195,451900001.0
2009-09-29 12:32:00,1.5819,1.5827,1.5805,1.58075,239000000.0
2009-09-29 12:33:00,1.58075,1.581,1.58,1.58055,287500000.0
2009-09-29 12:34:00,1.58065,1.5812,1.57995,1.57995,378700000.0
2009-09-29 12:35:00,1.5799,1.58075,1.57955,1.58065,313200000.0
2009-09-29 12:36:00,1.58055,1.58055,1.58005,1.5804,231100000.0
2009-09-29 12:37:00,1.5805,1.58075,1.58035,1.5804,180100000.0
2009-09-29 12:38:00,1.5804,1.5808,1.5802,1.5803,296600000.0
2009-09-29 12:39:00,1.58035,1.5817,1.5803,1.58135,275800000.0
2009-09-29 12:40:00,1.58145,1.5818,1.58,1.58115,362000000.0
2009-09-29 12:41:00,1.58115,1.5829,1.58105,1.5828,188400000.0
2009-09-29 12:42:00,1.5828,1.5832,1.5822,1.5829,429500000.0
2009-09-29 12:43:00,1.5829,1.58335,1.58235,1.5827,153200000.0
2009-09-29 12:44:00,1.58265,1.5831,1.58255,1.5831,134500000.0
2009-09-29 12:45:00,1.583,1.583,1.5828,1.5829,110100000.0
2009-09-29 12:46:00,1.58295,1.58355,1.58295,1.5832,160200000.0
2009-09-29 12:47:00,1.58325,1.5834,1.5827,1.5827,285900000.0
2009-09-29 12:48:00,1.58275,1.58295,1.58265,1.58295,100800000.0
2009-09-29 12:49:00,1.5829,1.5829,1.5827,1.58285,113800000.0
2009-09-29 12:50:00,1.58285,1.58295,1.5826,1.5826,66700000.0
2009-09-29 12:51:00,1.58265,1.58315,1.5826,1.58275,234900000.0
2009-09-29 12:52:00,1.5828,1.58285,1.5825,1.5827,218400000.0
2009-09-29 12:53:00,1.58275,1.58315,1.5826,1.58295,121100000.0
2009-09-29 12:54:00,1.58295,1.5832,1.58265,1.58305,104600000.0
2009-09-29 12:55:00,1.58295,1.5832,1.58295,1.583,140000000.0
2009-09-29 12:56:00,1.583,1.58355,1.583,1.5835,145200000.0
2009-09-29 12:57:00,1.5835,1.5836,1.5832,1.5833,231100000.0
2009-09-29 12:58:00,1.5833,1.5844,1.5831,1.58425,264400000.0
2009-09-29 12:59:00,1.58425,1.58445,1.58405,1.58445,347900000.0
2009-09-29 13:00:00,1.58445,1.58475,1.58415,1.58435,284800000.0
2009-09-29 13:01:00,1.5843,1.5846,1.584,1.58435,290400000.0
2009-09-29 13:02:00,1.58435,1.58465,1.58415,1.5843,253900000.0
2009-09-29 13:03:00,1.5843,1.58445,1.5835,1.58355,199200000.0
2009-09-29 13:04:00,1.58355,1.5837,1.58285,1.5837,170100000.0
2009-09-29 13:05:00,1.5837,1.58455,1.58345,1.5843,190500000.0
2009-09-29 13:06:00,1.58435,1.58435,1.58365,1.5838,250700000.0
2009-09-29 13:07:00,1.5839,1.584,1.5831,1.5832,280100000.0
2009-09-29 13:08:00,1.5832,1.58325,1.5829,1.58325,219400000.0
2009-09-29 13:09:00,1.5834,1.58345,1.5827,1.58275,128800000.0
2009-09-29 13:10:00,1.58275,1.58285,1.5823,1.58255,217100000.0
2009-09-29 13:11:00,1.5827,1.58325,1.5827,1.58315,116200000.0
2009-09-29 13:12:00,1.58315,1.5833,1.583,1.5831,182400000.0
2009-09-29 13:13:00,1.5831,1.5833,1.583,1.58325,98900000.0
2009-09-29 13:14:00,1.58325,1.5834,1.58275,1.5829,218300000.0
2009-09-29 13:15:00,1.583,1.58325,1.5822,1.5829,260900000.0
2009-09-29 13:16:00,1.5829,1.58305,1.5822,1.5825,130000000.0
2009-09-29 13:17:00,1.5825,1.5825,1.58195,1.58195,232900000.0
2009-09-29 13:18:00,1.582,1.58265,1.582,1.5826,115000000.0
2009-09-29 13:19:00,1.58265,1.58285,1.58235,1.58285,166400000.0
2009-09-29 13:20:00,1.58275,1.5831,1.58275,1.58275,161600000.0
2009-09-29 13:21:00,1.58275,1.58315,1.5827,1.5831,292700000.0
2009-09-29 13:22:00,1.58325,1.58355,1.58295,1.583,194500000.0
2009-09-29 13:23:00,1.58295,1.58305,1.58275,1.5829,190400000.0
2009-09-29 13:24:00,1.5829,1.5833,1.58275,1.583,198100000.0
2009-09-29 13:25:00,1.583,1.58325,1.58285,1.583,231200000.0
2009-09-29 13:26:00,1.5829,1.5829,1.58255,1.5826,146700000.0
2009-09-29 13:27:00,1.5827,1.58315,1.58265,1.5831,176700000.0
2009-09-29 13:28:00,1.58305,1.5834,1.583,1.5833,62400000.0
2009-09-29 13:29:00,1.5833,1.58355,1.58285,1.58285,205100000.0
2009-09-29 13:30:00,1.58285,1.58295,1.58255,1.5826,301400000.0
2009-09-29 13:31:00,1.5826,1.5827,1.58245,1.5826,167800000.0
2009-09-29 13:32:00,1.5826,1.5826,1.5824,1.5826,87900000.0
2009-09-29 13:33:00,1.58255,1.58255,1.58225,1.58255,121400000.0
2009-09-29 13:34:00,1.58255,1.58275,1.58235,1.58245,78200000.0
2009-09-29 13:35:00,1.5826,1.5826,1.5823,1.58235,166000000.0
2009-09-29 13:36:00,1.58235,1.58275,1.5822,1.5826,338900000.0
2009-09-29 13:37:00,1.5826,1.58305,1.5825,1.58265,153800000.0
2009-09-29 13:38:00,1.58265,1.5828,1.5819,1.58205,197800000.0
2009-09-29 13:39:00,1.58205,1.58245,1.58205,1.58235,172000000.0
2009-09-29 13:40:00,1.5824,1.5828,1.58225,1.58265,193600000.0
2009-09-29 13:41:00,1.58265,1.5831,1.58245,1.58255,254700000.0
2009-09-29 13:42:00,1.5825,1.58295,1.5825,1.58285,247300000.0
2009-09-29 13:43:00,1.58275,1.58275,1.5825,1.58255,261600000.0
2009-09-29 13:44:00,1.58245,1.58265,1.5823,1.5826,217800000.0
2009-09-29 13:45:00,1.5827,1.5828,1.5825,1.5825,148800000.0
2009-09-29 13:46:00,1.58255,1.5828,1.5825,1.58255,85400000.0
2009-09-29 13:47:00,1.5825,1.5826,1.58205,1.5822,258200000.0
2009-09-29 13:48:00,1.58205,1.5824,1.58195,1.58215,334900000.0
2009-09-29 13:49:00,1.58215,1.5823,1.58195,1.582,172000000.0
2009-09-29 13:50:00,1.582,1.5822,1.58195,1.5821,81800000.0
2009-09-29 13:51:00,1.5821,1.5822,1.5819,1.58205,165200000.0
2009-09-29 13:52:00,1.58195,1.58265,1.58195,1.58245,238100000.0
2009-09-29 13:53:00,1.58245,1.5828,1.58235,1.5826,113600000.0
2009-09-29 13:54:00,1.58265,1.58275,1.58205,1.5821,136000000.0
2009-09-29 13:55:00,1.58225,1.5825,1.58215,1.5824,86400000.0
2009-09-29 13:56:00,1.5825,1.58335,1.58235,1.58325,107600000.0
2009-09-29 13:57:00,1.58325,1.58335,1.5829,1.58325,110400000.0
2009-09-29 13:58:00,1.5833,1.58355,1.583,1.58345,110400000.0
2009-09-29 13:59:00,1.5834,1.58345,1.58285,1.58305,158400000.0
2009-09-29 14:00:00,1.5831,1.58375,1.58305,1.5837,184000000.0
2009-09-29 14:01:00,1.5837,1.5837,1.58325,1.5837,170600000.0
2009-09-29 14:02:00,1.58365,1.5842,1.58345,1.5841,164200000.0
2009-09-29 14:03:00,1.5841,1.58455,1.58395,1.58445,179600000.0
2009-09-29 14:04:00,1.5844,1.5846,1.58425,1.58445,157400000.0
2009-09-29 14:05:00,1.58445,1.58485,1.5841,1.5842,224900000.0
2009-09-29 14:06:00,1.5843,1.58475,1.58425,1.5844,228900000.0
2009-09-29 14:07:00,1.5844,1.5847,1.58435,1.5845,93500000.0
2009-09-29 14:08:00,1.5845,1.58455,1.58415,1.5844,140700000.0
2009-09-29 14:09:00,1.58435,1.58435,1.58405,1.58425,215500000.0
2009-09-29 14:10:00,1.58415,1.58445,1.58405,1.58425,280000000.0
2009-09-29 14:11:00,1.5843,1.5844,1.58395,1.58425,175500000.0
2009-09-29 14:12:00,1.58415,1.58435,1.58405,1.5842,131200000.0
2009-09-29 14:13:00,1.5843,1.5846,1.5842,1.58455,110400000.0
2009-09-29 14:14:00,1.58455,1.5859,1.5845,1.5859,275000000.0
2009-09-29 14:15:00,1.5859,1.5865,1.5855,1.58635,497100000.0
2009-09-29 14:16:00,1.58635,1.5866,1.586,1.58605,329800000.0
2009-09-29 14:17:00,1.58605,1.58655,1.58575,1.58655,332000000.0
2009-09-29 14:18:00,1.5866,1.58735,1.5863,1.5871,260200000.0
2009-09-29 14:19:00,1.5871,1.5875,1.58665,1.5869,280600000.0
2009-09-29 14:20:00,1.5869,1.58705,1.5864,1.587,411300000.0
2009-09-29 14:21:00,1.5869,1.58755,1.58675,1.58735,339300000.0
2009-09-29 14:22:00,1.5874,1.58745,1.5861,1.5861,488100000.0
2009-09-29 14:23:00,1.5861,1.58625,1.58585,1.586,327600000.0
2009-09-29 14:24:00,1.58585,1.58595,1.5856,1.5857,397400000.0
2009-09-29 14:25:00,1.5858,1.5862,1.58575,1.5862,278900000.0
2009-09-29 14:26:00,1.58615,1.5864,1.5855,1.5855,381000000.0
2009-09-29 14:27:00,1.5855,1.5856,1.5852,1.58545,173700000.0
2009-09-29 14:28:00,1.58545,1.58555,1.58505,1.5851,161800000.0
2009-09-29 14:29:00,1.58505,1.58515,1.58465,1.585,214500000.0
2009-09-29 14:30:00,1.585,1.58555,1.58485,1.58545,542800000.0
2009-09-29 14:31:00,1.58545,1.5857,1.58535,1.58555,203000000.0
2009-09-29 14:32:00,1.58555,1.5857,1.5855,1.58565,168300000.0
2009-09-29 14:33:00,1.58565,1.58585,1.5855,1.5855,302300000.0
2009-09-29 14:34:00,1.5855,1.586,1.5854,1.586,225500001.0
2009-09-29 14:35:00,1.586,1.58615,1.5855,1.58565,266400000.0
2009-09-29 14:36:00,1.58565,1.58635,1.58565,1.58615,428000000.0
2009-09-29 14:37:00,1.58615,1.58625,1.5859,1.58625,375700000.0
2009-09-29 14:38:00,1.58625,1.58645,1.5861,1.58615,468100000.0
2009-09-29 14:39:00,1.58615,1.58615,1.58545,1.5855,607700000.0
2009-09-29 14:40:00,1.5855,1.58605,1.5854,1.586,428400000.0
2009-09-29 14:41:00,1.586,1.58675,1.5858,1.58675,201000000.0
2009-09-29 14:42:00,1.58675,1.58685,1.5862,1.5866,387900000.0
2009-09-29 14:43:00,1.5866,1.5866,1.58615,1.5863,458300000.0
2009-09-29 14:44:00,1.5863,1.5865,1.5862,1.58635,334700000.0
2009-09-29 14:45:00,1.58645,1.5866,1.58615,1.58635,302900000.0
2009-09-29 14:46:00,1.5863,1.58645,1.5859,1.58615,438000000.0
2009-09-29 14:47:00,1.58605,1.58625,1.5857,1.586,370500000.0
2009-09-29 14:48:00,1.58595,1.58625,1.5853,1.5854,598200000.0
2009-09-29 14:49:00,1.5854,1.5855,1.58505,1.58505,440300000.0
2009-09-29 14:50:00,1.58505,1.5852,1.5844,1.58445,341400000.0
2009-09-29 14:51:00,1.58445,1.58475,1.5843,1.58465,537300000.0
2009-09-29 14:52:00,1.5846,1.58505,1.58455,1.58475,391500000.0
2009-09-29 14:53:00,1.58475,1.58505,1.5845,1.58465,498800000.0
2009-09-29 14:54:00,1.5846,1.58505,1.5846,1.5848,244600000.0
2009-09-29 14:55:00,1.5849,1.58535,1.58475,1.58515,382900000.0
2009-09-29 14:56:00,1.58515,1.5853,1.58485,1.58505,306000000.0
2009-09-29 14:57:00,1.58505,1.5855,1.58505,1.58545,346900000.0
2009-09-29 14:58:00,1.5854,1.58545,1.5851,1.5851,207000000.0
2009-09-29 14:59:00,1.5851,1.5853,1.58465,1.585,383100000.0
2009-09-29 15:00:00,1.58515,1.5853,1.58405,1.5845,416200000.0
2009-09-29 15:01:00,1.5845,1.58455,1.5832,1.58325,500700000.0
2009-09-29 15:02:00,1.58325,1.5841,1.5831,1.58395,445100000.0
2009-09-29 15:03:00,1.584,1.5842,1.58385,1.58415,358300000.0
2009-09-29 15:04:00,1.58415,1.58435,1.58385,1.5841,548200000.0
2009-09-29 15:05:00,1.5841,1.5846,1.584,1.58425,450500000.0
2009-09-29 15:06:00,1.5842,1.58435,1.5838,1.58405,432800000.0
2009-09-29 15:07:00,1.584,1.58455,1.584,1.58455,519600000.0
2009-09-29 15:08:00,1.58445,1.58505,1.58425,1.58505,685300000.0
2009-09-29 15:09:00,1.58505,1.58565,1.58505,1.58555,383100000.0
2009-09-29 15:10:00,1.5853,1.58625,1.58525,1.58585,546600000.0
2009-09-29 15:11:00,1.5859,1.58595,1.5851,1.58545,554900000.0
2009-09-29 15:12:00,1.58545,1.5857,1.5852,1.5856,518900000.0
2009-09-29 15:13:00,1.58565,1.58565,1.58505,1.58505,514300000.0
2009-09-29 15:14:00,1.58505,1.5855,1.58505,1.58515,702000000.0
2009-09-29 15:15:00,1.58515,1.5855,1.58485,1.58545,560100000.0
2009-09-29 15:16:00,1.58545,1.58545,1.5851,1.5852,430100000.0
2009-09-29 15:17:00,1.5852,1.58565,1.58485,1.5856,276000000.0
2009-09-29 15:18:00,1.5856,1.58645,1.58545,1.5858,419300000.0
2009-09-29 15:19:00,1.58585,1.58655,1.5857,1.58645,276600000.0
2009-09-29 15:20:00,1.58645,1.58685,1.58615,1.58685,335100000.0
2009-09-29 15:21:00,1.58685,1.5869,1.58655,1.5868,363800000.0
2009-09-29 15:22:00,1.58685,1.58735,1.58645,1.587,479900000.0
2009-09-29 15:23:00,1.58705,1.5874,1.5869,1.58725,369100000.0
2009-09-29 15:24:00,1.58725,1.58755,1.5872,1.5873,307600000.0
2009-09-29 15:25:00,1.5873,1.5878,1.58725,1.58775,283200000.0
2009-09-29 15:26:00,1.58775,1.5878,1.5874,1.5874,506600000.0
2009-09-29 15:27:00,1.5874,1.5877,1.58715,1.58715,248500000.0
2009-09-29 15:28:00,1.5871,1.5874,1.5871,1.5871,269500000.0
2009-09-29 15:29:00,1.58705,1.58725,1.58695,1.5871,307000000.0
2009-09-29 15:30:00,1.58705,1.5877,1.58655,1.5869,523500000.0
2009-09-29 15:31:00,1.58685,1.58775,1.58685,1.58775,627600000.0
2009-09-29 15:32:00,1.5877,1.58785,1.5872,1.58745,328200000.0
2009-09-29 15:33:00,1.58745,1.58755,1.5864,1.5865,373200000.0
2009-09-29 15:34:00,1.5865,1.5868,1.58595,1.58625,559100000.0
2009-09-29 15:35:00,1.5862,1.5864,1.5854,1.5857,513600000.0
2009-09-29 15:36:00,1.58585,1.58595,1.5848,1.58515,563500000.0
2009-09-29 15:37:00,1.5852,1.58555,1.58425,1.58425,632700000.0
2009-09-29 15:38:00,1.5842,1.585,1.5842,1.5848,379300000.0
2009-09-29 15:39:00,1.5847,1.58515,1.58395,1.58395,379300000.0
2009-09-29 15:40:00,1.58385,1.5847,1.5838,1.5843,325400000.0
2009-09-29 15:41:00,1.5843,1.58435,1.5838,1.58415,559900000.0
2009-09-29 15:42:00,1.5842,1.58435,1.5838,1.5838,556000000.0
2009-09-29 15:43:00,1.5838,1.5843,1.5837,1.5841,539100000.0
2009-09-29 15:44:00,1.58405,1.58445,1.58385,1.58385,724000000.0
2009-09-29 15:45:00,1.58385,1.58455,1.5837,1.584,506700000.0
2009-09-29 15:46:00,1.584,1.58425,1.58375,1.58425,430400000.0
2009-09-29 15:47:00,1.5843,1.5845,1.5839,1.58415,395400000.0
2009-09-29 15:48:00,1.5842,1.58445,1.5835,1.58375,332800000.0
2009-09-29 15:49:00,1.58375,1.58405,1.5834,1.5839,359400000.0
2009-09-29 15:50:00,1.5839,1.58415,1.5835,1.584,290100000.0
2009-09-29 15:51:00,1.584,1.58405,1.58265,1.58295,491100000.0
2009-09-29 15:52:00,1.58295,1.5838,1.58285,1.58335,326200000.0
2009-09-29 15:53:00,1.58335,1.58395,1.5832,1.5837,383000000.0
2009-09-29 15:54:00,1.58375,1.58395,1.58335,1.58355,392000000.0
2009-09-29 15:55:00,1.58355,1.5836,1.58305,1.5833,253700000.0
2009-09-29 15:56:00,1.5832,1.5833,1.5823,1.58235,337500000.0
2009-09-29 15:57:00,1.5824,1.58315,1.5821,1.583,412500000.0
2009-09-29 15:58:00,1.583,1.5837,1.5827,1.58355,430900000.0
2009-09-29 15:59:00,1.5835,1.5847,1.5831,1.5847,381100000.0
2009-09-29 16:00:00,1.58475,1.58605,1.58365,1.58555,364000002.0
2009-09-29 16:01:00,1.58555,1.5863,1.5853,1.58565,489200000.0
2009-09-29 16:02:00,1.58565,1.5867,1.5855,1.58665,449700000.0
2009-09-29 16:03:00,1.5866,1.5872,1.586,1.586,502100000.0
2009-09-29 16:04:00,1.58605,1.58615,1.5856,1.586,512400000.0
2009-09-29 16:05:00,1.586,1.5861,1.58505,1.5854,515500000.0
2009-09-29 16:06:00,1.58535,1.58605,1.5853,1.58535,399400000.0
2009-09-29 16:07:00,1.5854,1.5859,1.585,1.5851,413700000.0
2009-09-29 16:08:00,1.58485,1.58545,1.5846,1.5854,558400000.0
2009-09-29 16:09:00,1.5854,1.5858,1.58505,1.5855,563500000.0
2009-09-29 16:10:00,1.58535,1.5863,1.5853,1.58575,582500000.0
2009-09-29 16:11:00,1.5858,1.5859,1.58555,1.5857,463100000.0
2009-09-29 16:12:00,1.58575,1.58575,1.5849,1.5849,629700000.0
2009-09-29 16:13:00,1.58505,1.5851,1.584,1.584,362900000.0
2009-09-29 16:14:00,1.584,1.5845,1.5836,1.58375,205000000.0
2009-09-29 16:15:00,1.58375,1.584,1.583,1.5831,143400000.0
2009-09-29 16:16:00,1.58325,1.58415,1.58305,1.5841,154200000.0
2009-09-29 16:17:00,1.58415,1.58415,1.58315,1.58315,163100000.0
2009-09-29 16:18:00,1.58315,1.5843,1.58315,1.5843,174700000.0
2009-09-29 16:19:00,1.5842,1.58435,1.58385,1.58395,173700000.0
2009-09-29 16:20:00,1.58405,1.5845,1.58375,1.5843,336000000.0
2009-09-29 16:21:00,1.58415,1.58455,1.58405,1.5844,158000000.0
2009-09-29 16:22:00,1.58445,1.5848,1.58425,1.5847,192400000.0
2009-09-29 16:23:00,1.5847,1.58525,1.584,1.5848,214300000.0
2009-09-29 16:24:00,1.58475,1.58675,1.58475,1.5865,475600000.0
2009-09-29 16:25:00,1.5866,1.58725,1.5866,1.587,319700000.0
2009-09-29 16:26:00,1.587,1.58705,1.5866,1.5867,131500000.0
2009-09-29 16:27:00,1.58675,1.58745,1.5867,1.58695,463900000.0
2009-09-29 16:28:00,1.5869,1.5873,1.5868,1.58715,433300000.0
2009-09-29 16:29:00,1.58715,1.5873,1.586,1.5861,667400000.0
2009-09-29 16:30:00,1.5861,1.5864,1.58575,1.58575,541200000.0
2009-09-29 16:31:00,1.58575,1.58635,1.58555,1.58615,504500000.0
2009-09-29 16:32:00,1.5862,1.58675,1.58595,1.58675,387000000.0
2009-09-29 16:33:00,1.58665,1.5873,1.58645,1.58645,432500000.0
2009-09-29 16:34:00,1.58655,1.58685,1.58575,1.58595,657700000.0
2009-09-29 16:35:00,1.586,1.5866,1.58595,1.5864,489400000.0
2009-09-29 16:36:00,1.58645,1.5865,1.5859,1.5861,409500000.0
2009-09-29 16:37:00,1.5861,1.58625,1.5849,1.5858,582200000.0
2009-09-29 16:38:00,1.58575,1.5861,1.5854,1.58555,437100000.0
2009-09-29 16:39:00,1.5856,1.58645,1.5852,1.5858,329400000.0
2009-09-29 16:40:00,1.5858,1.5859,1.58465,1.585,368300000.0
2009-09-29 16:41:00,1.585,1.58505,1.58395,1.58455,456700000.0
2009-09-29 16:42:00,1.58465,1.58465,1.58345,1.58355,428200000.0
2009-09-29 16:43:00,1.5836,1.5844,1.58355,1.5842,425400000.0
2009-09-29 16:44:00,1.5842,1.58515,1.5841,1.58515,423900000.0
2009-09-29 16:45:00,1.5851,1.58545,1.5844,1.58485,471300000.0
2009-09-29 16:46:00,1.58485,1.58485,1.58355,1.58355,571100000.0
2009-09-29 16:47:00,1.5836,1.58365,1.5831,1.5835,386900000.0
2009-09-29 16:48:00,1.5835,1.5837,1.58305,1.58305,422000000.0
2009-09-29 16:49:00,1.58305,1.58365,1.5829,1.5833,286300000.0
2009-09-29 16:50:00,1.58335,1.58335,1.5828,1.58325,234900000.0
2009-09-29 16:51:00,1.58325,1.58345,1.5828,1.5829,477400000.0
2009-09-29 16:52:00,1.58295,1.5835,1.58285,1.58335,478900000.0
2009-09-29 16:53:00,1.58335,1.58335,1.5823,1.58285,473700000.0
2009-09-29 16:54:00,1.58285,1.58325,1.5827,1.58325,429800000.0
2009-09-29 16:55:00,1.58325,1.5835,1.5831,1.58315,255900000.0
2009-09-29 16:56:00,1.58315,1.5835,1.5825,1.58325,458300000.0
2009-09-29 16:57:00,1.5832,1.58375,1.5831,1.58335,507500000.0
2009-09-29 16:58:00,1.5833,1.5835,1.58305,1.58335,511200000.0
2009-09-29 16:59:00,1.5834,1.5835,1.58215,1.58225,519100000.0
2009-09-29 17:00:00,1.5822,1.5827,1.58185,1.58205,646700000.0
2009-09-29 17:01:00,1.582,1.58235,1.58175,1.58205,390500000.0
2009-09-29 17:02:00,1.58205,1.58215,1.5816,1.5818,622400000.0
2009-09-29 17:03:00,1.5818,1.5823,1.5817,1.58195,393900000.0
2009-09-29 17:04:00,1.58195,1.58225,1.58165,1.5821,348600000.0
2009-09-29 17:05:00,1.58215,1.58235,1.5819,1.58235,372100000.0
2009-09-29 17:06:00,1.58235,1.5827,1.58195,1.5822,382200000.0
2009-09-29 17:07:00,1.58225,1.58225,1.5817,1.5819,330400000.0
2009-09-29 17:08:00,1.5819,1.582,1.58155,1.58175,189700000.0
2009-09-29 17:09:00,1.58175,1.58215,1.58165,1.5818,219300000.0
2009-09-29 17:10:00,1.5817,1.58185,1.5811,1.5812,259700000.0
2009-09-29 17:11:00,1.5812,1.5818,1.5812,1.5815,214800000.0
2009-09-29 17:12:00,1.5814,1.5816,1.58115,1.58155,232100000.0
2009-09-29 17:13:00,1.58145,1.58185,1.5813,1.5815,246500000.0
2009-09-29 17:14:00,1.5816,1.58215,1.58145,1.582,439400000.0
2009-09-29 17:15:00,1.58195,1.58205,1.58125,1.58205,381500000.0
2009-09-29 17:16:00,1.58205,1.58205,1.5815,1.58165,302500000.0
2009-09-29 17:17:00,1.58165,1.5819,1.5814,1.5819,321100000.0
2009-09-29 17:18:00,1.5819,1.58225,1.5818,1.5821,396300000.0
2009-09-29 17:19:00,1.5821,1.58225,1.58195,1.58195,262400000.0
2009-09-29 17:20:00,1.58195,1.58215,1.5815,1.5821,318800000.0
2009-09-29 17:21:00,1.5821,1.58225,1.5817,1.58185,401500000.0
2009-09-29 17:22:00,1.58185,1.58195,1.5812,1.5813,433300000.0
2009-09-29 17:23:00,1.58125,1.5822,1.58125,1.5822,556600000.0
2009-09-29 17:24:00,1.5822,1.58265,1.5821,1.58235,144800000.0
2009-09-29 17:25:00,1.58235,1.58275,1.58205,1.58225,261200000.0
2009-09-29 17:26:00,1.5822,1.58275,1.58205,1.5825,241600000.0
2009-09-29 17:27:00,1.5825,1.583,1.58245,1.5826,372700000.0
2009-09-29 17:28:00,1.5826,1.5827,1.5822,1.58225,281000000.0
2009-09-29 17:29:00,1.5823,1.58255,1.582,1.5825,514500000.0
2009-09-29 17:30:00,1.5824,1.5826,1.58205,1.5824,480000000.0
2009-09-29 17:31:00,1.5824,1.5824,1.58175,1.58185,371000000.0
2009-09-29 17:32:00,1.58185,1.58185,1.58115,1.58115,654000000.0
2009-09-29 17:33:00,1.5812,1.58155,1.58115,1.5814,395100000.0
2009-09-29 17:34:00,1.58145,1.5822,1.58135,1.5819,492800000.0
2009-09-29 17:35:00,1.58165,1.58195,1.58145,1.58155,327000000.0
2009-09-29 17:36:00,1.58155,1.58175,1.5814,1.5816,291000000.0
2009-09-29 17:37:00,1.5816,1.58165,1.58125,1.58125,429000000.0
2009-09-29 17:38:00,1.58125,1.58145,1.58075,1.58145,423500000.0
2009-09-29 17:39:00,1.58155,1.58175,1.5812,1.58165,417600000.0
2009-09-29 17:40:00,1.5816,1.5816,1.58115,1.5812,373900000.0
2009-09-29 17:41:00,1.58115,1.5814,1.58025,1.5806,533200000.0
2009-09-29 17:42:00,1.58055,1.58065,1.58005,1.5804,259000000.0
2009-09-29 17:43:00,1.5804,1.58045,1.58015,1.58025,398700000.0
2009-09-29 17:44:00,1.5802,1.5803,1.58015,1.58015,308400000.0
2009-09-29 17:45:00,1.5802,1.581,1.58015,1.58045,376000000.0
2009-09-29 17:46:00,1.58045,1.58085,1.5804,1.58085,369100000.0
2009-09-29 17:47:00,1.58075,1.5821,1.58075,1.58195,484100000.0
2009-09-29 17:48:00,1.58195,1.5825,1.5819,1.5824,515600000.0
2009-09-29 17:49:00,1.5824,1.58265,1.5822,1.5823,594800000.0
2009-09-29 17:50:00,1.5823,1.5832,1.5823,1.5829,381000000.0
2009-09-29 17:51:00,1.5829,1.583,1.5823,1.5825,521300000.0
2009-09-29 17:52:00,1.5825,1.5831,1.5823,1.58245,683800000.0
2009-09-29 17:53:00,1.5825,1.5825,1.58225,1.58235,525600000.0
2009-09-29 17:54:00,1.5823,1.58265,1.5819,1.58215,291200000.0
2009-09-29 17:55:00,1.58205,1.5821,1.58155,1.58155,496900000.0
2009-09-29 17:56:00,1.58155,1.5819,1.58125,1.5818,571100000.0
2009-09-29 17:57:00,1.5819,1.5821,1.58165,1.58165,273800000.0
2009-09-29 17:58:00,1.58165,1.58175,1.5811,1.58115,559300000.0
2009-09-29 17:59:00,1.5812,1.582,1.58105,1.582,350900000.0
2009-09-29 18:00:00,1.58205,1.5824,1.58175,1.58225,292700000.0
2009-09-29 18:01:00,1.5822,1.5825,1.5821,1.58235,315500000.0
2009-09-29 18:02:00,1.58235,1.5827,1.5823,1.58235,303400000.0
2009-09-29 18:03:00,1.58235,1.5824,1.5821,1.5822,277200000.0
2009-09-29 18:04:00,1.5822,1.5822,1.5817,1.58195,438300000.0
2009-09-29 18:05:00,1.58195,1.58195,1.58155,1.58185,353000000.0
2009-09-29 18:06:00,1.58185,1.58235,1.5815,1.58165,484800000.0
2009-09-29 18:07:00,1.58165,1.5822,1.5814,1.58205,353000000.0
2009-09-29 18:08:00,1.58205,1.58245,1.58195,1.582,166400000.0
2009-09-29 18:09:00,1.5821,1.5823,1.58185,1.58225,128000000.0
2009-09-29 18:10:00,1.58225,1.58225,1.58195,1.58195,109800000.0
2009-09-29 18:11:00,1.58195,1.5823,1.5818,1.582,140000000.0
2009-09-29 18:12:00,1.58205,1.5822,1.58185,1.58185,124800000.0
2009-09-29 18:13:00,1.58185,1.58205,1.58145,1.58195,226500000.0
2009-09-29 18:14:00,1.5821,1.5822,1.58155,1.58165,162800000.0
2009-09-29 18:15:00,1.58155,1.582,1.58145,1.58195,178600000.0
2009-09-29 18:16:00,1.582,1.58215,1.5816,1.5817,188000000.0
2009-09-29 18:17:00,1.5817,1.582,1.5817,1.582,128800000.0
2009-09-29 18:18:00,1.582,1.5822,1.5819,1.58195,211600000.0
2009-09-29 18:19:00,1.58195,1.5822,1.58195,1.5821,137000000.0
2009-09-29 18:20:00,1.5821,1.58215,1.58155,1.58155,137600000.0
2009-09-29 18:21:00,1.58155,1.58185,1.58155,1.58185,71200000.0
2009-09-29 18:22:00,1.58185,1.58195,1.5816,1.58165,81600000.0
2009-09-29 18:23:00,1.5816,1.5816,1.58085,1.58095,178600000.0
2009-09-29 18:24:00,1.58095,1.5815,1.58095,1.58135,238000000.0
2009-09-29 18:25:00,1.58135,1.58155,1.58125,1.5815,115400000.0
2009-09-29 18:26:00,1.5816,1.5821,1.58155,1.58205,106600000.0
2009-09-29 18:27:00,1.58205,1.58205,1.58175,1.58205,113600000.0
2009-09-29 18:28:00,1.5821,1.5824,1.58205,1.5824,124800000.0
2009-09-29 18:29:00,1.58235,1.5825,1.5822,1.5824,186900000.0
2009-09-29 18:30:00,1.5824,1.58305,1.58215,1.5828,560800000.0
2009-09-29 18:31:00,1.5828,1.5832,1.58275,1.58305,367500000.0
2009-09-29 18:32:00,1.583,1.5833,1.58295,1.5833,276600000.0
2009-09-29 18:33:00,1.5834,1.58415,1.58295,1.5839,554000000.0
2009-09-29 18:34:00,1.58385,1.58405,1.58325,1.58335,593100000.0
2009-09-29 18:35:00,1.5833,1.5833,1.5825,1.58265,548400000.0
2009-09-29 18:36:00,1.58265,1.5827,1.58225,1.58225,378700000.0
2009-09-29 18:37:00,1.5823,1.5824,1.5819,1.58195,375800000.0
2009-09-29 18:38:00,1.58195,1.5822,1.5819,1.58205,172200000.0
2009-09-29 18:39:00,1.5821,1.58225,1.5819,1.58195,174200000.0
2009-09-29 18:40:00,1.58195,1.58225,1.58195,1.58215,149500000.0
2009-09-29 18:41:00,1.58215,1.5823,1.58215,1.5822,67800000.0
2009-09-29 18:42:00,1.58225,1.58225,1.5821,1.5821,179100000.0
2009-09-29 18:43:00,1.5821,1.5822,1.58205,1.5822,185200000.0
2009-09-29 18:44:00,1.5822,1.58235,1.58165,1.58165,319600000.0
2009-09-29 18:45:00,1.5816,1.58175,1.58135,1.5816,296800000.0
2009-09-29 18:46:00,1.58165,1.58165,1.58125,1.58125,277000000.0
2009-09-29 18:47:00,1.5813,1.58165,1.5811,1.58155,184000000.0
2009-09-29 18:48:00,1.5815,1.58175,1.5814,1.58155,392700000.0
2009-09-29 18:49:00,1.58155,1.5818,1.5815,1.58175,418100000.0
2009-09-29 18:50:00,1.58175,1.58195,1.58145,1.58195,440900000.0
2009-09-29 18:51:00,1.5819,1.582,1.58155,1.5816,465000000.0
2009-09-29 18:52:00,1.58165,1.5821,1.58165,1.58185,388300000.0
2009-09-29 18:53:00,1.58185,1.58185,1.5814,1.58155,531900000.0
2009-09-29 18:54:00,1.5815,1.58185,1.5814,1.58175,531000000.0
2009-09-29 18:55:00,1.58175,1.58185,1.58165,1.5817,325700000.0
2009-09-29 18:56:00,1.58185,1.582,1.5817,1.5817,146000000.0
2009-09-29 18:57:00,1.5817,1.5817,1.58125,1.5814,265000000.0
2009-09-29 18:58:00,1.5813,1.58165,1.5811,1.58165,364900000.0
2009-09-29 18:59:00,1.5817,1.5821,1.58095,1.58165,594700000.0
2009-09-29 19:00:00,1.58155,1.58165,1.58035,1.58055,630800000.0
2009-09-29 19:01:00,1.58055,1.58095,1.5805,1.58055,309300000.0
2009-09-29 19:02:00,1.58055,1.58055,1.58015,1.58025,406500000.0
2009-09-29 19:03:00,1.5805,1.5808,1.58015,1.58065,483600000.0
2009-09-29 19:04:00,1.58065,1.5809,1.58015,1.5803,457500000.0
2009-09-29 19:05:00,1.5804,1.58065,1.5804,1.5806,186400000.0
2009-09-29 19:06:00,1.5806,1.5811,1.5805,1.58095,242000000.0
2009-09-29 19:07:00,1.58095,1.58095,1.58055,1.58075,338700000.0
2009-09-29 19:08:00,1.58075,1.5812,1.58065,1.58095,486200000.0
2009-09-29 19:09:00,1.5809,1.5809,1.5805,1.5806,448200000.0
2009-09-29 19:10:00,1.5806,1.5814,1.5806,1.58125,310700000.0
2009-09-29 19:11:00,1.58115,1.5814,1.58095,1.5812,238500000.0
2009-09-29 19:12:00,1.58125,1.5816,1.58125,1.58135,326000000.0
2009-09-29 19:13:00,1.58135,1.582,1.5813,1.5819,244600000.0
2009-09-29 19:14:00,1.5819,1.5822,1.58145,1.58215,293400000.0
2009-09-29 19:15:00,1.5821,1.5821,1.58165,1.5821,195100000.0
2009-09-29 19:16:00,1.582,1.5825,1.58195,1.5824,271800000.0
2009-09-29 19:17:00,1.5825,1.58255,1.58215,1.5823,254600000.0
2009-09-29 19:18:00,1.58245,1.58255,1.58215,1.58245,136800000.0
2009-09-29 19:19:00,1.58225,1.58255,1.58225,1.5823,123000000.0
2009-09-29 19:20:00,1.5823,1.5824,1.5822,1.5822,183300000.0
2009-09-29 19:21:00,1.58225,1.58225,1.58205,1.5821,192800000.0
2009-09-29 19:22:00,1.58205,1.58205,1.582,1.582,37600000.0
2009-09-29 19:23:00,1.582,1.58205,1.58125,1.58135,164000000.0
2009-09-29 19:24:00,1.58135,1.5815,1.5813,1.5814,73600000.0
2009-09-29 19:25:00,1.5814,1.58185,1.5814,1.58155,184700000.0
2009-09-29 19:26:00,1.58155,1.58215,1.5815,1.58215,124300000.0
2009-09-29 19:27:00,1.58205,1.5823,1.58205,1.58225,156000000.0
2009-09-29 19:28:00,1.58235,1.5827,1.582,1.5827,293800000.0
2009-09-29 19:29:00,1.5827,1.58275,1.5822,1.5822,184200000.0
2009-09-29 19:30:00,1.5823,1.58245,1.58205,1.58235,163200000.0
2009-09-29 19:31:00,1.5823,1.5827,1.5822,1.5827,88400000.0
2009-09-29 19:32:00,1.5827,1.5827,1.5824,1.5824,219900000.0
2009-09-29 19:33:00,1.58245,1.58245,1.5822,1.58225,230100000.0
2009-09-29 19:34:00,1.58225,1.5825,1.58225,1.5823,72000000.0
2009-09-29 19:35:00,1.5823,1.58245,1.58195,1.58195,161000000.0
2009-09-29 19:36:00,1.58195,1.5823,1.58165,1.58215,324800000.0
2009-09-29 19:37:00,1.58215,1.58235,1.5818,1.58205,354200000.0
2009-09-29 19:38:00,1.582,1.58215,1.5815,1.58185,244100000.0
2009-09-29 19:39:00,1.58185,1.58195,1.58135,1.58175,291500000.0
2009-09-29 19:40:00,1.5818,1.5822,1.5816,1.58165,235900000.0
2009-09-29 19:41:00,1.5816,1.58205,1.58155,1.5819,222000000.0
2009-09-29 19:42:00,1.58195,1.5821,1.5816,1.5817,284500000.0
2009-09-29 19:43:00,1.5817,1.5817,1.5815,1.58165,206700000.0
2009-09-29 19:44:00,1.58165,1.58165,1.581,1.58125,481500000.0
2009-09-29 19:45:00,1.58125,1.58145,1.5812,1.5814,398300000.0
2009-09-29 19:46:00,1.5814,1.5816,1.58105,1.5811,286400000.0
2009-09-29 19:47:00,1.58115,1.5817,1.5811,1.5815,344200000.0
2009-09-29 19:48:00,1.5816,1.5816,1.58135,1.5814,160800000.0
2009-09-29 19:49:00,1.5814,1.5814,1.58085,1.58115,293100000.0
2009-09-29 19:50:00,1.58125,1.58165,1.58125,1.5816,248700000.0
2009-09-29 19:51:00,1.58165,1.5817,1.5812,1.5812,237600000.0
2009-09-29 19:52:00,1.58125,1.58125,1.5809,1.5809,401500000.0
2009-09-29 19:53:00,1.5809,1.58115,1.58055,1.581,341100000.0
2009-09-29 19:54:00,1.58105,1.58125,1.5809,1.581,372400000.0
2009-09-29 19:55:00,1.58105,1.5813,1.5806,1.5813,378300000.0
2009-09-29 19:56:00,1.58135,1.5815,1.581,1.58105,228000000.0
2009-09-29 19:57:00,1.58105,1.5816,1.58105,1.5813,386000000.0
2009-09-29 19:58:00,1.58125,1.58125,1.58065,1.58115,234700000.0
2009-09-29 19:59:00,1.58115,1.58115,1.58105,1.58115,125600000.0
2009-09-29 20:00:00,1.58125,1.5814,1.5809,1.5814,221400000.0
2009-09-29 20:01:00,1.5814,1.58145,1.58125,1.58145,228000000.0
2009-09-29 20:02:00,1.58145,1.5815,1.5813,1.5813,177300000.0
2009-09-29 20:03:00,1.5813,1.58145,1.5811,1.58115,414300000.0
2009-09-29 20:04:00,1.58115,1.58115,1.5808,1.58095,125200000.0
2009-09-29 20:05:00,1.58085,1.581,1.5807,1.5807,295000000.0
2009-09-29 20:06:00,1.5807,1.5807,1.5805,1.58065,345800000.0
2009-09-29 20:07:00,1.58065,1.58075,1.5805,1.5805,335500000.0
2009-09-29 20:08:00,1.58055,1.58065,1.5805,1.5805,146400000.0
2009-09-29 20:09:00,1.58055,1.58065,1.5796,1.5799,218100000.0
2009-09-29 20:10:00,1.5799,1.5804,1.57985,1.5803,321400000.0
2009-09-29 20:11:00,1.58005,1.5801,1.5799,1.57995,220600000.0
2009-09-29 20:12:00,1.58015,1.5803,1.57995,1.58015,237800000.0
2009-09-29 20:13:00,1.5802,1.5804,1.5802,1.58035,324500000.0
2009-09-29 20:14:00,1.58035,1.5804,1.58005,1.58035,199100000.0
2009-09-29 20:15:00,1.58035,1.58035,1.5799,1.58025,154700000.0
2009-09-29 20:16:00,1.5802,1.5803,1.5796,1.57995,279200000.0
2009-09-29 20:17:00,1.57995,1.58035,1.57995,1.5803,233400000.0
2009-09-29 20:18:00,1.5802,1.5802,1.5792,1.57935,405400000.0
2009-09-29 20:19:00,1.57935,1.58025,1.57935,1.58025,242700000.0
2009-09-29 20:20:00,1.58025,1.58065,1.58025,1.5803,484500000.0
2009-09-29 20:21:00,1.58035,1.5804,1.58005,1.5801,237800000.0
2009-09-29 20:22:00,1.5801,1.58025,1.58005,1.5801,83200000.0
2009-09-29 20:23:00,1.5801,1.58025,1.5799,1.58005,203200000.0
2009-09-29 20:24:00,1.58015,1.5802,1.5798,1.57985,317400000.0
2009-09-29 20:25:00,1.57985,1.5805,1.57985,1.5805,67600000.0
2009-09-29 20:26:00,1.5805,1.58065,1.5799,1.5799,186500000.0
2009-09-29 20:27:00,1.57995,1.5804,1.57965,1.57965,237400000.0
2009-09-29 20:28:00,1.57965,1.58045,1.57965,1.5802,214600000.0
2009-09-29 20:29:00,1.5803,1.5806,1.5803,1.58045,174600000.0
2009-09-29 20:30:00,1.58055,1.5808,1.5805,1.58065,105600000.0
2009-09-29 20:31:00,1.58065,1.581,1.58065,1.58085,93600000.0
2009-09-29 20:32:00,1.5809,1.58125,1.5809,1.581,384800001.0
2009-09-29 20:33:00,1.58105,1.58105,1.5807,1.5807,451700000.0
2009-09-29 20:34:00,1.5808,1.5808,1.5806,1.5808,189200000.0
2009-09-29 20:35:00,1.5808,1.5809,1.5806,1.58065,486100000.0
2009-09-29 20:36:00,1.58075,1.5809,1.5806,1.5806,338900000.0
2009-09-29 20:37:00,1.5807,1.5808,1.5804,1.5805,167500000.0
2009-09-29 20:38:00,1.5805,1.5806,1.57995,1.5801,211000000.0
2009-09-29 20:39:00,1.5801,1.5804,1.5798,1.5804,263900000.0
2009-09-29 20:40:00,1.5804,1.5804,1.5799,1.5801,352200000.0
2009-09-29 20:41:00,1.58015,1.5803,1.57995,1.57995,233100000.0
2009-09-29 20:42:00,1.57995,1.5802,1.5798,1.5802,241100000.0
2009-09-29 20:43:00,1.5802,1.58045,1.5801,1.5801,249600000.0
2009-09-29 20:44:00,1.58005,1.5801,1.57985,1.58,247000000.0
2009-09-29 20:45:00,1.58,1.5801,1.57945,1.57985,532200000.0
2009-09-29 20:46:00,1.57985,1.57995,1.57965,1.57965,197800000.0
2009-09-29 20:47:00,1.57965,1.57995,1.57955,1.5798,202000000.0
2009-09-29 20:48:00,1.5798,1.5799,1.5797,1.5797,146700000.0
2009-09-29 20:49:00,1.5797,1.5798,1.57955,1.57975,177700000.0
2009-09-29 20:50:00,1.57965,1.5797,1.57905,1.57915,339100000.0
2009-09-29 20:51:00,1.57915,1.5792,1.579,1.579,170400000.0
2009-09-29 20:52:00,1.579,1.5791,1.5783,1.5783,450900000.0
2009-09-29 20:53:00,1.5783,1.57855,1.5783,1.5785,128900000.0
2009-09-29 20:54:00,1.5785,1.57875,1.57825,1.57875,261100000.0
2009-09-29 20:55:00,1.5788,1.57885,1.5786,1.57875,319700000.0
2009-09-29 20:56:00,1.57875,1.57895,1.5785,1.5786,326300000.0
2009-09-29 20:57:00,1.5786,1.57875,1.57845,1.57865,334300000.0
2009-09-29 20:58:00,1.5786,1.579,1.5786,1.57885,335300000.0
2009-09-29 20:59:00,1.57885,1.5791,1.57875,1.57895,263100000.0
2009-09-29 21:00:00,1.57885,1.579,1.5786,1.579,220800000.0
2009-09-29 21:01:00,1.579,1.57925,1.57875,1.5791,420000000.0
2009-09-29 21:02:00,1.5791,1.57925,1.57895,1.57925,293700000.0
2009-09-29 21:03:00,1.57925,1.5794,1.5791,1.5792,85300000.0
2009-09-29 21:04:00,1.57915,1.5796,1.57915,1.57925,163000000.0
2009-09-29 21:05:00,1.57915,1.5794,1.57915,1.5793,125300000.0
2009-09-29 21:06:00,1.5793,1.57975,1.57925,1.57955,219700000.0
2009-09-29 21:07:00,1.57955,1.57985,1.57935,1.5795,210100000.0
2009-09-29 21:08:00,1.57945,1.57955,1.5792,1.5792,114200000.0
2009-09-29 21:09:00,1.5792,1.57925,1.579,1.57925,101000000.0
2009-09-29 21:10:00,1.57925,1.57925,1.5789,1.57915,221400000.0
2009-09-29 21:11:00,1.57915,1.57925,1.57915,1.57915,147200000.0
2009-09-29 21:12:00,1.57925,1.57935,1.57905,1.57935,211100000.0
2009-09-29 21:13:00,1.57935,1.57945,1.5792,1.5794,176700000.0
2009-09-29 21:14:00,1.57935,1.5797,1.5793,1.5797,249200000.0
2009-09-29 21:15:00,1.57975,1.5798,1.57955,1.5797,162400000.0
2009-09-29 21:16:00,1.5797,1.57985,1.5797,1.5798,142000000.0
2009-09-29 21:17:00,1.5798,1.5803,1.5796,1.5803,150400000.0
2009-09-29 21:18:00,1.5803,1.5803,1.5798,1.5802,175400000.0
2009-09-29 21:19:00,1.5803,1.5804,1.58025,1.58025,154100000.0
2009-09-29 21:20:00,1.58025,1.5803,1.58025,1.5803,24000000.0
2009-09-29 21:21:00,1.5803,1.58035,1.5803,1.58035,37700000.0
2009-09-29 21:22:00,1.5803,1.58045,1.57975,1.57985,154100000.0
2009-09-29 21:23:00,1.5799,1.5804,1.5799,1.5804,177900000.0
2009-09-29 21:24:00,1.5805,1.5807,1.58035,1.58045,235000000.0
2009-09-29 21:25:00,1.5804,1.58055,1.5803,1.58055,156100000.0
2009-09-29 21:26:00,1.58065,1.58075,1.5805,1.58065,347100000.0
2009-09-29 21:27:00,1.5807,1.58075,1.58045,1.5806,333100000.0
2009-09-29 21:28:00,1.5806,1.5809,1.5805,1.5806,299200000.0
2009-09-29 21:29:00,1.5806,1.5813,1.5805,1.5813,431800000.0
2009-09-29 21:30:00,1.5813,1.58165,1.58055,1.58085,390500000.0
2009-09-29 21:31:00,1.58095,1.58105,1.58045,1.58045,483200000.0
2009-09-29 21:32:00,1.5803,1.5807,1.5803,1.5805,240400000.0
2009-09-29 21:33:00,1.5805,1.581,1.5802,1.58065,185300000.0
2009-09-29 21:34:00,1.58065,1.58065,1.5802,1.5802,105700000.0
2009-09-29 21:35:00,1.58035,1.58075,1.58035,1.5806,100600000.0
2009-09-29 21:36:00,1.58045,1.5807,1.5804,1.58055,142400000.0
2009-09-29 21:37:00,1.58055,1.58085,1.58025,1.5805,374900000.0
2009-09-29 21:38:00,1.5806,1.58075,1.5804,1.5804,240500000.0
2009-09-29 21:39:00,1.5805,1.58095,1.5805,1.58075,288900000.0
2009-09-29 21:40:00,1.58075,1.58115,1.58075,1.581,116000000.0
2009-09-29 21:41:00,1.581,1.58105,1.5807,1.58075,311900000.0
2009-09-29 21:42:00,1.58085,1.58095,1.58065,1.58065,242200000.0
2009-09-29 21:43:00,1.58065,1.58085,1.58065,1.58085,119200000.0
2009-09-29 21:44:00,1.5808,1.58105,1.5808,1.581,154300000.0
2009-09-29 21:45:00,1.58105,1.5813,1.58085,1.58105,243700000.0
2009-09-29 21:46:00,1.58105,1.5812,1.5809,1.5809,347400000.0
2009-09-29 21:47:00,1.58085,1.581,1.58035,1.58035,333200000.0
2009-09-29 21:48:00,1.5804,1.58075,1.58035,1.58055,317600000.0
2009-09-29 21:49:00,1.58055,1.5807,1.58035,1.58045,265200000.0
2009-09-29 21:50:00,1.58045,1.58075,1.58045,1.58045,222100000.0
2009-09-29 21:51:00,1.5805,1.5813,1.5805,1.58095,412700000.0
2009-09-29 21:52:00,1.581,1.5818,1.58095,1.5817,264400000.0
2009-09-29 21:53:00,1.58165,1.58165,1.58135,1.5814,183900000.0
2009-09-29 21:54:00,1.5814,1.58155,1.581,1.581,241200000.0
2009-09-29 21:55:00,1.581,1.5811,1.58095,1.58095,162300000.0
2009-09-29 21:56:00,1.581,1.5812,1.58095,1.581,202400000.0
2009-09-29 21:57:00,1.58095,1.58115,1.58095,1.58115,83700000.0
2009-09-29 21:58:00,1.5812,1.58125,1.581,1.58115,140800000.0
2009-09-29 21:59:00,1.58105,1.58215,1.58105,1.5819,184300000.0
2009-09-29 22:00:00,1.58185,1.58185,1.581,1.581,102200000.0
2009-09-29 22:01:00,1.581,1.581,1.58015,1.58045,49700000.0
2009-09-29 22:02:00,1.58035,1.58035,1.58015,1.58025,46200000.0
2009-09-29 22:03:00,1.5802,1.58035,1.58015,1.58025,71200000.0
2009-09-29 22:04:00,1.58035,1.5806,1.5802,1.5805,77400000.0
2009-09-29 22:05:00,1.58055,1.5808,1.5805,1.58055,46600000.0
2009-09-29 22:06:00,1.58065,1.5807,1.58035,1.58065,90800000.0
2009-09-29 22:07:00,1.58055,1.58055,1.5802,1.5802,97200000.0
2009-09-29 22:08:00,1.5802,1.58025,1.58005,1.58015,64100000.0
2009-09-29 22:09:00,1.58025,1.5808,1.58015,1.58075,111800000.0
2009-09-29 22:10:00,1.58085,1.58085,1.5805,1.58065,49700000.0
2009-09-29 22:11:00,1.58065,1.58095,1.58055,1.58095,31800000.0
2009-09-29 22:12:00,1.58095,1.5811,1.58065,1.5811,61300000.0
2009-09-29 22:13:00,1.5811,1.5813,1.581,1.5813,29400000.0
2009-09-29 22:14:00,1.58135,1.58155,1.5813,1.58145,112100000.0
2009-09-29 22:15:00,1.58145,1.58155,1.5811,1.58125,90700000.0
2009-09-29 22:16:00,1.58125,1.58145,1.58125,1.58145,30600000.0
2009-09-29 22:17:00,1.58145,1.58155,1.5813,1.5814,26600000.0
2009-09-29 22:18:00,1.58135,1.5819,1.58135,1.58185,88200000.0
2009-09-29 22:19:00,1.582,1.58205,1.58175,1.58185,32700000.0
2009-09-29 22:20:00,1.58175,1.58175,1.5814,1.58165,30500000.0
2009-09-29 22:21:00,1.58165,1.58175,1.58065,1.5812,95600000.0
2009-09-29 22:22:00,1.58135,1.58195,1.5809,1.5818,85000000.0
2009-09-29 22:23:00,1.5818,1.58265,1.5814,1.58175,106800000.0
2009-09-29 22:24:00,1.58255,1.5827,1.58105,1.58245,54600000.0
2009-09-29 22:25:00,1.58205,1.5822,1.5809,1.582,108700000.0
2009-09-29 22:26:00,1.58195,1.58215,1.58155,1.58205,50000000.0
2009-09-29 22:27:00,1.58215,1.58325,1.5821,1.5828,156500000.0
2009-09-29 22:28:00,1.5829,1.583,1.5822,1.5824,33600000.0
2009-09-29 22:29:00,1.5825,1.58295,1.58215,1.58295,63800000.0
2009-09-29 22:30:00,1.58305,1.5831,1.58215,1.58255,53300000.0
2009-09-29 22:31:00,1.58275,1.58315,1.58275,1.583,34800000.0
2009-09-29 22:32:00,1.583,1.5831,1.5829,1.58305,63300000.0
2009-09-29 22:33:00,1.58295,1.583,1.5827,1.58285,25400000.0
2009-09-29 22:34:00,1.58295,1.5831,1.5829,1.5831,46600000.0
2009-09-29 22:35:00,1.583,1.5831,1.583,1.5831,13400000.0
2009-09-29 22:36:00,1.583,1.58315,1.583,1.5831,14600000.0
2009-09-29 22:37:00,1.58315,1.5832,1.5831,1.5831,47700000.0
2009-09-29 22:38:00,1.58315,1.58315,1.58285,1.583,17200000.0
2009-09-29 22:39:00,1.583,1.5831,1.5829,1.583,22600000.0
2009-09-29 22:40:00,1.58315,1.58325,1.58295,1.5832,31600000.0
2009-09-29 22:41:00,1.5832,1.58325,1.583,1.58315,35000000.0
2009-09-29 22:42:00,1.583,1.58315,1.583,1.58315,24200000.0
2009-09-29 22:43:00,1.583,1.58315,1.58285,1.583,78500000.0
2009-09-29 22:44:00,1.58315,1.58315,1.58285,1.583,44800000.0
2009-09-29 22:45:00,1.58285,1.583,1.58285,1.583,8800000.0
2009-09-29 22:46:00,1.58285,1.58315,1.58285,1.583,8200000.0
2009-09-29 22:47:00,1.58295,1.583,1.582,1.58225,92800000.0
2009-09-29 22:48:00,1.58225,1.58265,1.58225,1.58245,113100000.0
2009-09-29 22:49:00,1.58245,1.58245,1.58175,1.58195,74900000.0
2009-09-29 22:50:00,1.58205,1.5824,1.58205,1.5824,57400000.0
2009-09-29 22:51:00,1.58225,1.58225,1.5822,1.5822,12400000.0
2009-09-29 22:52:00,1.58215,1.58215,1.58205,1.58205,23000000.0
2009-09-29 22:53:00,1.5821,1.58225,1.58195,1.58195,76700000.0
2009-09-29 22:54:00,1.58195,1.58205,1.5812,1.58155,89800000.0
2009-09-29 22:55:00,1.58155,1.5816,1.58125,1.58145,103400000.0
2009-09-29 22:56:00,1.58085,1.58185,1.5808,1.5817,54400000.0
2009-09-29 22:57:00,1.5816,1.5818,1.5815,1.5817,21800000.0
2009-09-29 22:58:00,1.5818,1.5818,1.58165,1.5817,40200000.0
2009-09-29 22:59:00,1.58165,1.58195,1.58165,1.58195,51200000.0
2009-09-29 23:00:00,1.5817,1.582,1.58155,1.5816,29000000.0
2009-09-29 23:01:00,1.58115,1.58185,1.58115,1.58145,32000000.0
2009-09-29 23:02:00,1.58155,1.5819,1.58155,1.58165,41000000.0
2009-09-29 23:03:00,1.58165,1.5819,1.58155,1.5819,59400000.0
2009-09-29 23:04:00,1.58155,1.5818,1.5815,1.58165,22600000.0
2009-09-29 23:05:00,1.58165,1.5818,1.58165,1.5818,13600000.0
2009-09-29 23:06:00,1.58175,1.58175,1.58165,1.58165,8400000.0
2009-09-29 23:07:00,1.58165,1.5819,1.58165,1.5819,13800000.0
2009-09-29 23:08:00,1.582,1.5822,1.58185,1.58205,31200000.0
2009-09-29 23:09:00,1.5822,1.5822,1.58185,1.58205,50000000.0
2009-09-29 23:10:00,1.5821,1.5821,1.58195,1.58195,20900000.0
2009-09-29 23:11:00,1.58195,1.58205,1.5819,1.58195,43400000.0
2009-09-29 23:12:00,1.582,1.5821,1.582,1.582,11200000.0
2009-09-29 23:13:00,1.58205,1.58245,1.58205,1.58225,19400000.0
2009-09-29 23:14:00,1.5822,1.58255,1.5822,1.5825,32200000.0
2009-09-29 23:15:00,1.5825,1.5825,1.58215,1.5822,26200000.0
2009-09-29 23:16:00,1.5822,1.58235,1.5821,1.58235,18600000.0
2009-09-29 23:17:00,1.58235,1.58235,1.582,1.582,9000000.0
2009-09-29 23:18:00,1.5819,1.58195,1.58175,1.58185,33800000.0
2009-09-29 23:19:00,1.58185,1.58185,1.58185,1.58185,5400000.0
2009-09-29 23:20:00,1.58185,1.58215,1.58185,1.58215,12000000.0
2009-09-29 23:21:00,1.58215,1.58215,1.58195,1.582,20600000.0
2009-09-29 23:22:00,1.582,1.582,1.582,1.582,10000000.0
2009-09-29 23:23:00,1.582,1.582,1.58185,1.58185,6800000.0
2009-09-29 23:24:00,1.58185,1.5821,1.58175,1.5818,21900000.0
2009-09-29 23:25:00,1.5818,1.5818,1.5817,1.5817,21100000.0
2009-09-29 23:26:00,1.5817,1.5818,1.5817,1.5818,18500000.0
2009-09-29 23:27:00,1.5818,1.5819,1.5818,1.5819,10600000.0
2009-09-29 23:28:00,1.5818,1.5819,1.5818,1.5819,3000000.0
2009-09-29 23:29:00,1.5818,1.5818,1.5818,1.5818,2000000.0
2009-09-29 23:30:00,1.58185,1.58185,1.5818,1.5818,6400000.0
2009-09-29 23:31:00,1.58142,1.58143,1.58142,1.58143,3000000.0
2009-09-29 23:32:00,1.5818,1.5818,1.5818,1.5818,3000000.0
2009-09-29 23:33:00,1.5818,1.5818,1.5818,1.5818,2000000.0
2009-09-29 23:34:00,1.5818,1.5818,1.5818,1.5818,12000000.0
2009-09-29 23:35:00,1.5818,1.5818,1.5817,1.5817,14200000.0
2009-09-29 23:36:00,1.5817,1.58175,1.5817,1.58175,15100000.0
2009-09-29 23:37:00,1.58142,1.58145,1.58121,1.58121,5600000.0
2009-09-29 23:38:00,1.5817,1.58175,1.5817,1.58175,5600000.0
2009-09-29 23:39:00,1.5819,1.5819,1.58135,1.58135,36000000.0
2009-09-29 23:40:00,1.58125,1.58145,1.58125,1.58145,17400000.0
2009-09-29 23:41:00,1.58145,1.58145,1.58135,1.5814,18200000.0
2009-09-29 23:42:00,1.5815,1.5815,1.5814,1.58145,15600000.0
2009-09-29 23:43:00,1.58145,1.5816,1.5814,1.58145,29400000.0
2009-09-29 23:44:00,1.58145,1.58145,1.58145,1.58145,1600000.0
2009-09-29 23:45:00,1.58155,1.58155,1.58155,1.58155,3200000.0
2009-09-29 23:46:00,1.5817,1.5817,1.5817,1.5817,6400000.0
2009-09-29 23:47:00,1.58136,1.58136,1.58132,1.58132,2000000.0
2009-09-29 23:48:00,1.58175,1.5818,1.58175,1.5818,2000000.0
2009-09-29 23:49:00,1.5818,1.58195,1.5818,1.58195,5800000.0
2009-09-29 23:50:00,1.5816,1.58175,1.5814,1.5816,77900000.0
2009-09-29 23:51:00,1.5816,1.5816,1.5816,1.5816,16300000.0
2009-09-29 23:52:00,1.58138,1.58138,1.58124,1.58124,3200000.0
2009-09-29 23:53:00,1.5816,1.5816,1.5816,1.5816,3200000.0
2009-09-29 23:54:00,1.58155,1.58165,1.58155,1.58155,42800000.0
2009-09-29 23:55:00,1.58125,1.58125,1.58117,1.5812,3300000.0
2009-09-29 23:56:00,1.58155,1.58155,1.58155,1.58155,3300000.0
2009-09-29 23:57:00,1.58155,1.58155,1.58155,1.58155,3200000.0
2009-09-29 23:58:00,1.58155,1.5817,1.58155,1.58165,41100000.0
2009-09-29 23:59:00,1.5814,1.58165,1.5814,1.58165,34600000.0
2009-09-30 00:00:00,1.5817,1.5821,1.5814,1.5814,38200000.0
2009-09-30 00:01:00,1.5815,1.5819,1.58145,1.5818,47300000.0
2009-09-30 00:02:00,1.5818,1.5818,1.58135,1.5816,76900000.0
2009-09-30 00:03:00,1.5816,1.58165,1.5812,1.5814,45800000.0
2009-09-30 00:04:00,1.58145,1.58145,1.58135,1.5814,18400000.0
2009-09-30 00:05:00,1.5815,1.5815,1.58135,1.5814,25300000.0
2009-09-30 00:06:00,1.5814,1.58145,1.5814,1.5814,6800000.0
2009-09-30 00:07:00,1.58145,1.58155,1.5814,1.58155,20800000.0
2009-09-30 00:08:00,1.58155,1.58155,1.58135,1.58155,33100000.0
2009-09-30 00:09:00,1.5815,1.58155,1.5815,1.5815,32100000.0
2009-09-30 00:10:00,1.58155,1.58155,1.58145,1.58145,49600000.0
2009-09-30 00:11:00,1.58155,1.58155,1.58145,1.58155,22300000.0
2009-09-30 00:12:00,1.5814,1.5817,1.5814,1.5817,26300000.0
2009-09-30 00:13:00,1.5816,1.58175,1.5816,1.58175,6200000.0
2009-09-30 00:14:00,1.58175,1.58175,1.58145,1.58165,31400000.0
2009-09-30 00:15:00,1.58165,1.5817,1.58165,1.5817,14900000.0
2009-09-30 00:16:00,1.5817,1.5817,1.5816,1.5816,14600000.0
2009-09-30 00:17:00,1.5816,1.5817,1.58145,1.5815,25300000.0
2009-09-30 00:18:00,1.5815,1.5815,1.58125,1.5813,65400000.0
2009-09-30 00:19:00,1.5813,1.5815,1.58125,1.5815,14400000.0
2009-09-30 00:20:00,1.5814,1.5814,1.5811,1.5811,25900000.0
2009-09-30 00:21:00,1.58115,1.58185,1.58105,1.58185,23500000.0
2009-09-30 00:22:00,1.5818,1.5818,1.5809,1.5809,22800000.0
2009-09-30 00:23:00,1.58085,1.58125,1.58085,1.5811,42900000.0
2009-09-30 00:24:00,1.58125,1.58165,1.58125,1.58135,44400000.0
2009-09-30 00:25:00,1.58135,1.58135,1.58105,1.58125,42700000.0
2009-09-30 00:26:00,1.58125,1.58125,1.58115,1.5812,8000000.0
2009-09-30 00:27:00,1.58125,1.58125,1.5812,1.58125,5600000.0
2009-09-30 00:28:00,1.58125,1.5817,1.58125,1.58145,18700000.0
2009-09-30 00:29:00,1.5817,1.5817,1.5807,1.58105,52300000.0
2009-09-30 00:30:00,1.58085,1.5812,1.58085,1.58095,28000000.0
2009-09-30 00:31:00,1.5809,1.58165,1.5809,1.58105,15400000.0
2009-09-30 00:32:00,1.581,1.5812,1.581,1.5812,16500000.0
2009-09-30 00:33:00,1.5813,1.5813,1.5812,1.5812,30200000.0
2009-09-30 00:34:00,1.5813,1.5813,1.5812,1.5812,11600000.0
2009-09-30 00:35:00,1.58125,1.58125,1.58115,1.58115,16100000.0
2009-09-30 00:36:00,1.5812,1.5812,1.58115,1.58115,9400000.0
2009-09-30 00:37:00,1.58105,1.5814,1.58095,1.58125,47400000.0
2009-09-30 00:38:00,1.58125,1.58165,1.58125,1.58165,34000000.0
2009-09-30 00:39:00,1.58165,1.58165,1.58105,1.58135,23000000.0
2009-09-30 00:40:00,1.58135,1.58135,1.58095,1.58095,37500000.0
2009-09-30 00:41:00,1.58095,1.5812,1.58095,1.5812,53200000.0
2009-09-30 00:42:00,1.5812,1.5812,1.58105,1.58105,15700000.0
2009-09-30 00:43:00,1.58105,1.5813,1.5809,1.5813,49900000.0
2009-09-30 00:44:00,1.5813,1.5813,1.5813,1.5813,1600000.0
2009-09-30 00:45:00,1.58135,1.5815,1.58125,1.5814,27800000.0
2009-09-30 00:46:00,1.5814,1.5814,1.58125,1.58125,6400000.0
2009-09-30 00:47:00,1.58125,1.58135,1.58125,1.58125,6400000.0
2009-09-30 00:48:00,1.58125,1.5814,1.58125,1.5814,8000000.0
2009-09-30 00:49:00,1.5814,1.5815,1.5814,1.5815,14800000.0
2009-09-30 00:50:00,1.58155,1.5817,1.58145,1.58155,30600000.0
2009-09-30 00:51:00,1.5812,1.58134,1.58114,1.58114,24000000.0
2009-09-30 00:52:00,1.5815,1.5818,1.5815,1.58165,24000000.0
2009-09-30 00:53:00,1.58175,1.5821,1.58175,1.5819,61000000.0
2009-09-30 00:54:00,1.58205,1.5822,1.58195,1.58195,19200000.0
2009-09-30 00:55:00,1.58185,1.58185,1.5817,1.5818,19400000.0
2009-09-30 00:56:00,1.5818,1.58205,1.5818,1.58195,32800000.0
2009-09-30 00:57:00,1.58195,1.58205,1.5817,1.5817,67500000.0
2009-09-30 00:58:00,1.58165,1.58165,1.58135,1.5814,38400000.0
2009-09-30 00:59:00,1.5814,1.5816,1.5812,1.5816,36000000.0
2009-09-30 01:00:00,1.5815,1.5819,1.5815,1.5819,28000000.0
2009-09-30 01:01:00,1.58185,1.58195,1.5818,1.5819,39400000.0
2009-09-30 01:02:00,1.5818,1.582,1.5818,1.5818,52700000.0
2009-09-30 01:03:00,1.5818,1.5819,1.5815,1.5817,49500000.0
2009-09-30 01:04:00,1.5817,1.5817,1.58155,1.58155,38400000.0
2009-09-30 01:05:00,1.5817,1.5821,1.58165,1.58195,63200000.0
2009-09-30 01:06:00,1.5819,1.5819,1.58175,1.58175,9600000.0
2009-09-30 01:07:00,1.58165,1.58165,1.58135,1.5814,21100000.0
2009-09-30 01:08:00,1.5814,1.58185,1.58135,1.5817,57000000.0
2009-09-30 01:09:00,1.5817,1.5817,1.58155,1.5816,37700000.0
2009-09-30 01:10:00,1.58155,1.5817,1.58155,1.58165,36500000.0
2009-09-30 01:11:00,1.5818,1.5819,1.58135,1.58185,41400000.0
2009-09-30 01:12:00,1.58185,1.58185,1.5816,1.5816,12800000.0
2009-09-30 01:13:00,1.58155,1.5816,1.5815,1.5816,22900000.0
2009-09-30 01:14:00,1.58165,1.582,1.5814,1.582,40600000.0
2009-09-30 01:15:00,1.582,1.582,1.58175,1.58175,18600000.0
2009-09-30 01:16:00,1.58175,1.58185,1.58155,1.58165,47600000.0
2009-09-30 01:17:00,1.5816,1.5816,1.58155,1.58155,4200000.0
2009-09-30 01:18:00,1.5816,1.58185,1.58155,1.58175,44300000.0
2009-09-30 01:19:00,1.58175,1.58185,1.5817,1.58175,21500000.0
2009-09-30 01:20:00,1.58175,1.58185,1.5817,1.5818,16000000.0
2009-09-30 01:21:00,1.58165,1.58165,1.5815,1.58155,29800000.0
2009-09-30 01:22:00,1.58155,1.58165,1.5815,1.5815,21600000.0
2009-09-30 01:23:00,1.5815,1.58155,1.5815,1.58155,15000000.0
2009-09-30 01:24:00,1.58155,1.58155,1.5812,1.5813,11100000.0
2009-09-30 01:25:00,1.5814,1.58145,1.58135,1.5814,10900000.0
2009-09-30 01:26:00,1.5814,1.5815,1.58095,1.58125,40200000.0
2009-09-30 01:27:00,1.5813,1.58135,1.5812,1.5812,4800000.0
2009-09-30 01:28:00,1.5815,1.58205,1.5815,1.58165,46400000.0
2009-09-30 01:29:00,1.58155,1.58165,1.58155,1.58165,12800000.0
2009-09-30 01:30:00,1.58165,1.58165,1.58145,1.58165,36800000.0
2009-09-30 01:31:00,1.5816,1.5816,1.5815,1.5816,35200000.0
2009-09-30 01:32:00,1.58155,1.58185,1.58155,1.58185,33900000.0
2009-09-30 01:33:00,1.58185,1.5819,1.58175,1.58185,56900000.0
2009-09-30 01:34:00,1.5819,1.5819,1.58155,1.58155,40000000.0
2009-09-30 01:35:00,1.58155,1.5816,1.5814,1.58155,24300000.0
2009-09-30 01:36:00,1.58155,1.58155,1.58145,1.58155,32400000.0
2009-09-30 01:37:00,1.58155,1.5816,1.5813,1.5815,14000000.0
2009-09-30 01:38:00,1.58145,1.5816,1.5813,1.58135,52400000.0
2009-09-30 01:39:00,1.58135,1.5817,1.58135,1.5815,60200000.0
2009-09-30 01:40:00,1.5815,1.5818,1.58125,1.58135,105200000.0
2009-09-30 01:41:00,1.58135,1.5814,1.58125,1.58125,28500000.0
2009-09-30 01:42:00,1.5813,1.5815,1.5813,1.5815,19700000.0
2009-09-30 01:43:00,1.58135,1.5815,1.58125,1.5815,22100000.0
2009-09-30 01:44:00,1.58155,1.5816,1.58145,1.58145,21200000.0
2009-09-30 01:45:00,1.58145,1.58145,1.58145,1.58145,1000000.0
2009-09-30 01:46:00,1.58145,1.58165,1.58135,1.5815,26600000.0
2009-09-30 01:47:00,1.5815,1.58205,1.5815,1.58175,56600000.0
2009-09-30 01:48:00,1.58165,1.58185,1.58155,1.58175,59500000.0
2009-09-30 01:49:00,1.5817,1.5818,1.58165,1.58175,27700000.0
2009-09-30 01:50:00,1.58185,1.5821,1.58185,1.5821,40500000.0
2009-09-30 01:51:00,1.582,1.5822,1.5817,1.58185,75200000.0
2009-09-30 01:52:00,1.58185,1.58185,1.58145,1.5815,27200000.0
2009-09-30 01:53:00,1.58175,1.58195,1.5817,1.5818,48000000.0
2009-09-30 01:54:00,1.5818,1.5819,1.58175,1.58185,18300000.0
2009-09-30 01:55:00,1.58185,1.582,1.58165,1.58175,53400000.0
2009-09-30 01:56:00,1.58185,1.58185,1.58155,1.5816,64700000.0
2009-09-30 01:57:00,1.5816,1.5816,1.5812,1.5814,72200000.0
2009-09-30 01:58:00,1.5814,1.5815,1.5813,1.5815,32800000.0
2009-09-30 01:59:00,1.5815,1.5818,1.58145,1.58175,57100000.0
2009-09-30 02:00:00,1.5817,1.58225,1.5811,1.58225,100900000.0
2009-09-30 02:01:00,1.58225,1.58225,1.5813,1.5816,68200000.0
2009-09-30 02:02:00,1.5816,1.5816,1.5811,1.5812,64600000.0
2009-09-30 02:03:00,1.5812,1.58135,1.5812,1.5813,29500000.0
2009-09-30 02:04:00,1.5813,1.58135,1.58115,1.58125,30300000.0
2009-09-30 02:05:00,1.5812,1.5817,1.58115,1.58165,50300000.0
2009-09-30 02:06:00,1.58165,1.5818,1.5815,1.58155,40600000.0
2009-09-30 02:07:00,1.58155,1.58155,1.5813,1.5814,70400000.0
2009-09-30 02:08:00,1.5814,1.5814,1.58105,1.5812,71300000.0
2009-09-30 02:09:00,1.5812,1.58125,1.581,1.581,15100000.0
2009-09-30 02:10:00,1.5813,1.58155,1.58125,1.58155,34600000.0
2009-09-30 02:11:00,1.58165,1.58185,1.58125,1.58165,66800000.0
2009-09-30 02:12:00,1.5815,1.58165,1.58115,1.5813,36100000.0
2009-09-30 02:13:00,1.5813,1.58165,1.58125,1.58165,57000000.0
2009-09-30 02:14:00,1.58175,1.58175,1.58165,1.58165,24000000.0
2009-09-30 02:15:00,1.5815,1.58165,1.5814,1.5815,67000000.0
2009-09-30 02:16:00,1.58155,1.5819,1.58155,1.5818,130500000.0
2009-09-30 02:17:00,1.5818,1.58195,1.5817,1.5817,88500000.0
2009-09-30 02:18:00,1.58165,1.5817,1.5814,1.5816,57800000.0
2009-09-30 02:19:00,1.58165,1.5821,1.58165,1.582,103000000.0
2009-09-30 02:20:00,1.582,1.5821,1.58145,1.58175,76300000.0
2009-09-30 02:21:00,1.58175,1.5824,1.5817,1.58215,117000000.0
2009-09-30 02:22:00,1.58215,1.58215,1.58195,1.58205,50000000.0
2009-09-30 02:23:00,1.58215,1.58215,1.58195,1.58195,27600000.0
2009-09-30 02:24:00,1.58205,1.58205,1.58175,1.58185,46500000.0
2009-09-30 02:25:00,1.58185,1.5824,1.58185,1.58225,91400000.0
2009-09-30 02:26:00,1.5824,1.5825,1.58215,1.5824,86600000.0
2009-09-30 02:27:00,1.5824,1.5824,1.582,1.58205,65700000.0
2009-09-30 02:28:00,1.58205,1.5824,1.58205,1.5824,83100000.0
2009-09-30 02:29:00,1.5824,1.5824,1.58135,1.5815,70800000.0
2009-09-30 02:30:00,1.58135,1.58145,1.58095,1.58115,83300000.0
2009-09-30 02:31:00,1.5811,1.5817,1.5804,1.5814,94700000.0
2009-09-30 02:32:00,1.5814,1.58195,1.5813,1.58135,86400000.0
2009-09-30 02:33:00,1.58135,1.58145,1.5813,1.5813,32100000.0
2009-09-30 02:34:00,1.58145,1.58165,1.58135,1.5814,94700000.0
2009-09-30 02:35:00,1.58145,1.58175,1.5813,1.5813,40200000.0
2009-09-30 02:36:00,1.58135,1.5814,1.58125,1.58125,50400000.0
2009-09-30 02:37:00,1.58125,1.5816,1.58105,1.5816,82300000.0
2009-09-30 02:38:00,1.58165,1.58175,1.58155,1.5817,38900000.0
2009-09-30 02:39:00,1.58165,1.58165,1.5816,1.58165,18200000.0
2009-09-30 02:40:00,1.58165,1.5817,1.58135,1.58155,41800000.0
2009-09-30 02:41:00,1.5816,1.58175,1.5812,1.5816,51800000.0
2009-09-30 02:42:00,1.58155,1.5816,1.58135,1.5814,20500000.0
2009-09-30 02:43:00,1.58145,1.5816,1.5813,1.58135,58300000.0
2009-09-30 02:44:00,1.5814,1.5814,1.58095,1.58135,107800000.0
2009-09-30 02:45:00,1.58135,1.5814,1.581,1.5811,82200000.0
2009-09-30 02:46:00,1.5809,1.58145,1.58065,1.5814,121700000.0
2009-09-30 02:47:00,1.5814,1.5815,1.58135,1.58145,55400000.0
2009-09-30 02:48:00,1.5814,1.5817,1.5814,1.5817,41600000.0
2009-09-30 02:49:00,1.58175,1.58185,1.5817,1.58185,36900000.0
2009-09-30 02:50:00,1.5818,1.5818,1.58145,1.5815,41800000.0
2009-09-30 02:51:00,1.5815,1.5821,1.5814,1.582,90800000.0
2009-09-30 02:52:00,1.58205,1.5821,1.5814,1.58145,65800000.0
2009-09-30 02:53:00,1.58155,1.58185,1.58145,1.5818,88900000.0
2009-09-30 02:54:00,1.5818,1.5821,1.58085,1.5809,144500000.0
2009-09-30 02:55:00,1.58085,1.58155,1.5805,1.58135,128700000.0
2009-09-30 02:56:00,1.58135,1.58135,1.5807,1.5809,82200000.0
2009-09-30 02:57:00,1.5809,1.5812,1.58055,1.5811,142800000.0
2009-09-30 02:58:00,1.5811,1.58145,1.58105,1.58145,101900000.0
2009-09-30 02:59:00,1.58145,1.58145,1.58125,1.5814,81600000.0
2009-09-30 03:00:00,1.58135,1.58135,1.58095,1.58105,36800000.0
2009-09-30 03:01:00,1.58095,1.58105,1.58065,1.581,98800000.0
2009-09-30 03:02:00,1.58105,1.58105,1.5808,1.5809,37200000.0
2009-09-30 03:03:00,1.5809,1.5816,1.58075,1.58125,145100000.0
2009-09-30 03:04:00,1.5807,1.58135,1.5807,1.5813,75200000.0
2009-09-30 03:05:00,1.58125,1.58125,1.5808,1.58095,79400000.0
2009-09-30 03:06:00,1.58095,1.58105,1.5807,1.58075,49600000.0
2009-09-30 03:07:00,1.58075,1.581,1.58075,1.5809,68800000.0
2009-09-30 03:08:00,1.58095,1.58125,1.5807,1.58115,122600000.0
2009-09-30 03:09:00,1.58115,1.5814,1.58065,1.5808,106000000.0
2009-09-30 03:10:00,1.58095,1.58155,1.58095,1.5811,94400000.0
2009-09-30 03:11:00,1.58105,1.5811,1.58055,1.581,72000000.0
2009-09-30 03:12:00,1.581,1.5813,1.5809,1.5809,60800000.0
2009-09-30 03:13:00,1.5809,1.5812,1.5807,1.58105,135500000.0
2009-09-30 03:14:00,1.58105,1.5813,1.5805,1.58115,132200000.0
2009-09-30 03:15:00,1.5809,1.58145,1.58085,1.58145,60800000.0
2009-09-30 03:16:00,1.5815,1.58165,1.58145,1.58145,73600000.0
2009-09-30 03:17:00,1.58175,1.58175,1.5813,1.5815,62400000.0
2009-09-30 03:18:00,1.58155,1.5816,1.58135,1.58145,32000000.0
2009-09-30 03:19:00,1.5814,1.5814,1.58105,1.5814,55800000.0
2009-09-30 03:20:00,1.5814,1.5815,1.58135,1.58135,45100000.0
2009-09-30 03:21:00,1.5814,1.5817,1.5813,1.5816,36800000.0
2009-09-30 03:22:00,1.5816,1.5818,1.58145,1.58175,92300000.0
2009-09-30 03:23:00,1.5818,1.582,1.5816,1.5817,59300000.0
2009-09-30 03:24:00,1.5817,1.58215,1.5814,1.58155,105400000.0
2009-09-30 03:25:00,1.58155,1.58195,1.5814,1.5816,128100000.0
2009-09-30 03:26:00,1.58165,1.5819,1.58075,1.58105,115600000.0
2009-09-30 03:27:00,1.581,1.5812,1.581,1.581,70400000.0
2009-09-30 03:28:00,1.58095,1.58095,1.58065,1.58075,36800000.0
2009-09-30 03:29:00,1.58065,1.5808,1.58045,1.58055,63600000.0
2009-09-30 03:30:00,1.58065,1.5813,1.58065,1.581,139000000.0
2009-09-30 03:31:00,1.58105,1.5812,1.58075,1.581,96700000.0
2009-09-30 03:32:00,1.58095,1.58105,1.5807,1.58075,46700000.0
2009-09-30 03:33:00,1.5807,1.581,1.5806,1.581,106000000.0
2009-09-30 03:34:00,1.581,1.58125,1.581,1.5812,28800000.0
2009-09-30 03:35:00,1.58115,1.5812,1.581,1.58115,41700000.0
2009-09-30 03:36:00,1.58115,1.58145,1.58115,1.58135,41100000.0
2009-09-30 03:37:00,1.5813,1.58135,1.5806,1.5806,66000000.0
2009-09-30 03:38:00,1.5807,1.581,1.5807,1.5809,72100000.0
2009-09-30 03:39:00,1.5809,1.58105,1.58035,1.5808,118400000.0
2009-09-30 03:40:00,1.5809,1.5811,1.58035,1.58055,104000000.0
2009-09-30 03:41:00,1.58055,1.58065,1.58035,1.58065,59800000.0
2009-09-30 03:42:00,1.5808,1.581,1.5806,1.58065,59800000.0
2009-09-30 03:43:00,1.58065,1.5809,1.5802,1.58055,81200000.0
2009-09-30 03:44:00,1.58085,1.58115,1.58085,1.581,73700000.0
2009-09-30 03:45:00,1.581,1.5817,1.581,1.58155,108300000.0
2009-09-30 03:46:00,1.58155,1.58155,1.58085,1.5809,60600000.0
2009-09-30 03:47:00,1.58095,1.5816,1.58075,1.5816,107100000.0
2009-09-30 03:48:00,1.5815,1.58185,1.58085,1.58185,91000000.0
2009-09-30 03:49:00,1.58185,1.5819,1.5811,1.58155,68200000.0
2009-09-30 03:50:00,1.58155,1.5817,1.58125,1.5813,58100000.0
2009-09-30 03:51:00,1.5813,1.58155,1.5812,1.5814,34800000.0
2009-09-30 03:52:00,1.5814,1.58145,1.5812,1.5813,30400000.0
2009-09-30 03:53:00,1.5814,1.58145,1.5808,1.58085,34200000.0
2009-09-30 03:54:00,1.58095,1.58105,1.58085,1.581,45600000.0
2009-09-30 03:55:00,1.58105,1.58105,1.5808,1.5808,14900000.0
2009-09-30 03:56:00,1.58085,1.58095,1.5808,1.58095,14700000.0
2009-09-30 03:57:00,1.58095,1.58105,1.58075,1.58105,41700000.0
2009-09-30 03:58:00,1.58115,1.5812,1.58055,1.58055,61400000.0
2009-09-30 03:59:00,1.58055,1.58085,1.58045,1.58065,50900000.0
2009-09-30 04:00:00,1.5808,1.58085,1.5804,1.58045,20700000.0
2009-09-30 04:01:00,1.58045,1.5806,1.5804,1.5806,31700000.0
2009-09-30 04:02:00,1.58065,1.58065,1.58025,1.58025,68200000.0
2009-09-30 04:03:00,1.5803,1.58045,1.5802,1.5802,88000000.0
2009-09-30 04:04:00,1.58025,1.58035,1.5802,1.58025,54400000.0
2009-09-30 04:05:00,1.58025,1.58065,1.5801,1.58055,115400000.0
2009-09-30 04:06:00,1.58055,1.58065,1.5805,1.58055,43700000.0
2009-09-30 04:07:00,1.58055,1.58075,1.58055,1.58065,64300000.0
2009-09-30 04:08:00,1.58065,1.5807,1.58055,1.5806,67900000.0
2009-09-30 04:09:00,1.58065,1.58065,1.58035,1.5805,90600000.0
2009-09-30 04:10:00,1.5805,1.5806,1.58045,1.58055,81200000.0
2009-09-30 04:11:00,1.5805,1.58055,1.5802,1.5803,54200000.0
2009-09-30 04:12:00,1.58025,1.58035,1.58005,1.58005,53200000.0
2009-09-30 04:13:00,1.58015,1.5805,1.58,1.58035,89200000.0
2009-09-30 04:14:00,1.58035,1.5807,1.58035,1.5805,62900000.0
2009-09-30 04:15:00,1.5806,1.58065,1.58035,1.5806,43100000.0
2009-09-30 04:16:00,1.58065,1.58075,1.5806,1.5807,41200000.0
2009-09-30 04:17:00,1.58065,1.58085,1.58055,1.58065,39900000.0
2009-09-30 04:18:00,1.5807,1.5809,1.5807,1.5808,29900000.0
2009-09-30 04:19:00,1.58085,1.581,1.58065,1.5809,22100000.0
2009-09-30 04:20:00,1.581,1.581,1.58065,1.58065,47100000.0
2009-09-30 04:21:00,1.58065,1.5808,1.58055,1.5808,39600000.0
2009-09-30 04:22:00,1.5808,1.58105,1.5807,1.581,28900000.0
2009-09-30 04:23:00,1.58105,1.5812,1.58095,1.5811,8200000.0
2009-09-30 04:24:00,1.58115,1.5815,1.5811,1.5814,63700000.0
2009-09-30 04:25:00,1.58145,1.58145,1.58115,1.58115,46900000.0
2009-09-30 04:26:00,1.58115,1.5813,1.5809,1.5809,37700000.0
2009-09-30 04:27:00,1.58095,1.58105,1.58075,1.58085,55600000.0
2009-09-30 04:28:00,1.58085,1.5815,1.58075,1.5815,63600000.0
2009-09-30 04:29:00,1.5815,1.58155,1.58135,1.58145,18000000.0
2009-09-30 04:30:00,1.5814,1.58165,1.5814,1.58155,55000000.0
2009-09-30 04:31:00,1.58155,1.5818,1.58155,1.5817,65000000.0
2009-09-30 04:32:00,1.5817,1.5818,1.58105,1.5812,41500000.0
2009-09-30 04:33:00,1.5812,1.5812,1.5806,1.5811,29400000.0
2009-09-30 04:34:00,1.5811,1.5811,1.5807,1.58095,32900000.0
2009-09-30 04:35:00,1.5809,1.58095,1.58075,1.58095,39700000.0
2009-09-30 04:36:00,1.5809,1.58095,1.58055,1.5806,50400000.0
2009-09-30 04:37:00,1.58065,1.5807,1.5806,1.5807,4400000.0
2009-09-30 04:38:00,1.58075,1.58085,1.5806,1.5807,33600000.0
2009-09-30 04:39:00,1.5807,1.5808,1.5804,1.58065,135200000.0
2009-09-30 04:40:00,1.58065,1.58065,1.5804,1.5805,93000000.0
2009-09-30 04:41:00,1.58055,1.58085,1.58055,1.5807,97900000.0
2009-09-30 04:42:00,1.58065,1.5808,1.5806,1.5807,25000000.0
2009-09-30 04:43:00,1.58075,1.58085,1.5804,1.5807,59400000.0
2009-09-30 04:44:00,1.5807,1.5807,1.58045,1.5806,87400000.0
2009-09-30 04:45:00,1.58055,1.5808,1.58055,1.5808,41600000.0
2009-09-30 04:46:00,1.5809,1.58095,1.5809,1.5809,8000000.0
2009-09-30 04:47:00,1.5808,1.58095,1.5808,1.58095,30400000.0
2009-09-30 04:48:00,1.5809,1.5812,1.5809,1.5812,41600000.0
2009-09-30 04:49:00,1.58125,1.58125,1.5807,1.5809,55100000.0
2009-09-30 04:50:00,1.5809,1.581,1.58055,1.58075,62500000.0
2009-09-30 04:51:00,1.5807,1.5808,1.5805,1.5805,30600000.0
2009-09-30 04:52:00,1.5805,1.58055,1.58045,1.58055,46600000.0
2009-09-30 04:53:00,1.58055,1.58065,1.58,1.5804,59500000.0
2009-09-30 04:54:00,1.5805,1.58075,1.58035,1.5805,74400000.0
2009-09-30 04:55:00,1.58045,1.58085,1.58045,1.58065,89600000.0
2009-09-30 04:56:00,1.5807,1.58075,1.58055,1.58065,28400000.0
2009-09-30 04:57:00,1.58065,1.58075,1.58045,1.5806,90500000.0
2009-09-30 04:58:00,1.5806,1.58075,1.58055,1.58075,36000000.0
2009-09-30 04:59:00,1.58075,1.58075,1.5805,1.5805,32700000.0
2009-09-30 05:00:00,1.58045,1.5805,1.5804,1.5805,22400000.0
2009-09-30 05:01:00,1.5805,1.58085,1.58035,1.58085,36400000.0
2009-09-30 05:02:00,1.5808,1.58085,1.5806,1.58065,52000000.0
2009-09-30 05:03:00,1.58065,1.5808,1.5806,1.5807,20600000.0
2009-09-30 05:04:00,1.5807,1.5807,1.5805,1.5805,13300000.0
2009-09-30 05:05:00,1.5806,1.5806,1.5804,1.5804,51700000.0
2009-09-30 05:06:00,1.5804,1.5804,1.5803,1.5804,27300000.0
2009-09-30 05:07:00,1.58045,1.5806,1.58025,1.5804,76000000.0
2009-09-30 05:08:00,1.5804,1.5805,1.58025,1.5804,46600000.0
2009-09-30 05:09:00,1.58035,1.58065,1.58035,1.58065,64700000.0
2009-09-30 05:10:00,1.58065,1.58065,1.58045,1.58055,50300000.0
2009-09-30 05:11:00,1.5806,1.5806,1.58045,1.58045,57400000.0
2009-09-30 05:12:00,1.5805,1.58055,1.58045,1.58055,41600000.0
2009-09-30 05:13:00,1.58055,1.58055,1.58045,1.58045,19300000.0
2009-09-30 05:14:00,1.5804,1.58075,1.5803,1.58065,54700000.0
2009-09-30 05:15:00,1.58065,1.58095,1.58055,1.58095,35000000.0
2009-09-30 05:16:00,1.581,1.581,1.5807,1.5808,66200000.0
2009-09-30 05:17:00,1.5808,1.5809,1.58045,1.58085,78400000.0
2009-09-30 05:18:00,1.5808,1.58095,1.5806,1.5806,104300000.0
2009-09-30 05:19:00,1.58065,1.58075,1.58035,1.5807,78200000.0
2009-09-30 05:20:00,1.58075,1.58075,1.5806,1.5807,44600000.0
2009-09-30 05:21:00,1.5807,1.5811,1.5807,1.5809,35000000.0
2009-09-30 05:22:00,1.581,1.58125,1.5809,1.5812,53000000.0
2009-09-30 05:23:00,1.5813,1.58135,1.58105,1.58105,72800000.0
2009-09-30 05:24:00,1.58105,1.58105,1.58085,1.581,14100000.0
2009-09-30 05:25:00,1.581,1.581,1.5807,1.58075,35900000.0
2009-09-30 05:26:00,1.5808,1.5808,1.5807,1.58075,21600000.0
2009-09-30 05:27:00,1.5807,1.5808,1.5806,1.5808,17900000.0
2009-09-30 05:28:00,1.5808,1.5808,1.5806,1.58065,7300000.0
2009-09-30 05:29:00,1.5806,1.5807,1.5806,1.5807,7800000.0
2009-09-30 05:30:00,1.5807,1.58115,1.5806,1.581,37000000.0
2009-09-30 05:31:00,1.5809,1.5809,1.5807,1.58075,36400000.0
2009-09-30 05:32:00,1.5807,1.58085,1.58065,1.5807,33900000.0
2009-09-30 05:33:00,1.58085,1.5812,1.58065,1.58115,110700000.0
2009-09-30 05:34:00,1.58115,1.58115,1.58115,1.58115,1000000.0
2009-09-30 05:35:00,1.5811,1.58115,1.58085,1.58085,78000000.0
2009-09-30 05:36:00,1.5809,1.58095,1.5807,1.5807,23300000.0
2009-09-30 05:37:00,1.58075,1.58085,1.58075,1.58075,25100000.0
2009-09-30 05:38:00,1.5808,1.5809,1.58075,1.58075,48100000.0
2009-09-30 05:39:00,1.58075,1.58085,1.5807,1.5807,22800000.0
2009-09-30 05:40:00,1.58075,1.5809,1.58075,1.5809,11400000.0
2009-09-30 05:41:00,1.5809,1.58105,1.58085,1.58095,89400000.0
2009-09-30 05:42:00,1.58095,1.58095,1.5808,1.5809,32200000.0
2009-09-30 05:43:00,1.5809,1.581,1.5808,1.58095,19100000.0
2009-09-30 05:44:00,1.58095,1.581,1.58075,1.5808,17700000.0
2009-09-30 05:45:00,1.5808,1.5809,1.58065,1.5809,32700000.0
2009-09-30 05:46:00,1.58085,1.5809,1.5805,1.58065,50600000.0
2009-09-30 05:47:00,1.58055,1.58085,1.58055,1.58075,43500000.0
2009-09-30 05:48:00,1.5807,1.5808,1.58065,1.5808,50300000.0
2009-09-30 05:49:00,1.58085,1.58085,1.5808,1.5808,8000000.0
2009-09-30 05:50:00,1.5808,1.58085,1.58065,1.58075,23500000.0
2009-09-30 05:51:00,1.58075,1.58085,1.58065,1.5807,37400000.0
2009-09-30 05:52:00,1.58065,1.5807,1.5806,1.5806,20800000.0
2009-09-30 05:53:00,1.5806,1.5807,1.5805,1.5805,46800000.0
2009-09-30 05:54:00,1.5805,1.58065,1.5805,1.5805,34700000.0
2009-09-30 05:56:00,1.58045,1.58055,1.5804,1.58055,20600000.0
2009-09-30 05:57:00,1.58065,1.58075,1.58055,1.5806,14800000.0
2009-09-30 05:58:00,1.58055,1.58065,1.58055,1.5806,41500000.0
2009-09-30 05:59:00,1.5806,1.5806,1.58045,1.58055,21400000.0
2009-09-30 06:00:00,1.5805,1.5806,1.5804,1.5805,32700000.0
2009-09-30 06:01:00,1.58045,1.58045,1.5802,1.58025,28100000.0
2009-09-30 06:02:00,1.58035,1.5807,1.58025,1.5807,31900000.0
2009-09-30 06:03:00,1.5807,1.5808,1.5807,1.58075,31100000.0
2009-09-30 06:04:00,1.5808,1.5808,1.58075,1.58075,10100000.0
2009-09-30 06:05:00,1.5808,1.5808,1.5807,1.5807,17700000.0
2009-09-30 06:06:00,1.5807,1.58085,1.5806,1.58085,51300000.0
2009-09-30 06:07:00,1.5808,1.5808,1.58045,1.58045,57800000.0
2009-09-30 06:08:00,1.5804,1.5807,1.5804,1.58065,27800000.0
2009-09-30 06:09:00,1.58065,1.5811,1.58065,1.581,47100000.0
2009-09-30 06:10:00,1.58095,1.58105,1.58075,1.58075,65100000.0
2009-09-30 06:11:00,1.5807,1.581,1.58065,1.58095,55800000.0
2009-09-30 06:12:00,1.58095,1.58095,1.5807,1.58075,46700000.0
2009-09-30 06:13:00,1.5807,1.58085,1.5806,1.58065,62700000.0
2009-09-30 06:14:00,1.58065,1.58065,1.5803,1.5805,86600000.0
2009-09-30 06:15:00,1.5805,1.58055,1.58025,1.58045,77800000.0
2009-09-30 06:16:00,1.5804,1.5805,1.5804,1.5805,71300000.0
2009-09-30 06:17:00,1.5805,1.58085,1.5805,1.5807,50100000.0
2009-09-30 06:18:00,1.5807,1.58095,1.58055,1.5809,63700000.0
2009-09-30 06:19:00,1.5809,1.5809,1.5809,1.5809,11400000.0
2009-09-30 06:20:00,1.5809,1.58105,1.5808,1.58085,45600000.0
2009-09-30 06:21:00,1.5809,1.58095,1.58075,1.5808,54800000.0
2009-09-30 06:22:00,1.58075,1.58085,1.58075,1.58085,62400000.0
2009-09-30 06:23:00,1.5809,1.5809,1.5807,1.5807,25900000.0
2009-09-30 06:24:00,1.58065,1.5807,1.5805,1.5806,46300000.0
2009-09-30 06:25:00,1.58055,1.5806,1.58045,1.5805,60900000.0
2009-09-30 06:26:00,1.5805,1.58055,1.5804,1.58055,23800000.0
2009-09-30 06:27:00,1.58045,1.5808,1.5804,1.5808,32500000.0
2009-09-30 06:28:00,1.5808,1.58085,1.5805,1.5808,24500000.0
2009-09-30 06:29:00,1.58075,1.58085,1.5805,1.58055,36000000.0
2009-09-30 06:30:00,1.58055,1.58095,1.58055,1.5807,42700000.0
2009-09-30 06:31:00,1.5806,1.5809,1.5806,1.5809,23800000.0
2009-09-30 06:32:00,1.581,1.581,1.58085,1.581,14500000.0
2009-09-30 06:33:00,1.581,1.58105,1.58095,1.581,22400000.0
2009-09-30 06:34:00,1.581,1.5811,1.5808,1.5809,56300000.0
2009-09-30 06:35:00,1.58095,1.58095,1.5809,1.58095,14400000.0
2009-09-30 06:36:00,1.58095,1.5811,1.5809,1.58095,33800000.0
2009-09-30 06:37:00,1.58095,1.581,1.58045,1.5808,46500000.0
2009-09-30 06:38:00,1.58071,1.58073,1.58067,1.58071,20800000.0
2009-09-30 06:39:00,1.5808,1.58115,1.5808,1.581,20800000.0
2009-09-30 06:40:00,1.581,1.581,1.58085,1.58085,25600000.0
2009-09-30 06:41:00,1.58085,1.5809,1.5807,1.5808,41600000.0
2009-09-30 06:42:00,1.58095,1.5811,1.58095,1.581,11300000.0
2009-09-30 06:43:00,1.5811,1.5813,1.58105,1.5813,25300000.0
2009-09-30 06:44:00,1.5813,1.5813,1.5812,1.5812,75700000.0
2009-09-30 06:45:00,1.5812,1.5813,1.5808,1.5808,105100000.0
2009-09-30 06:46:00,1.5808,1.5809,1.58075,1.58075,128000000.0
2009-09-30 06:47:00,1.5808,1.5809,1.58075,1.5808,111400000.0
2009-09-30 06:48:00,1.58085,1.58095,1.58085,1.58095,17800000.0
2009-09-30 06:49:00,1.58095,1.581,1.5809,1.58095,30600000.0
2009-09-30 06:50:00,1.58095,1.58095,1.58085,1.5809,27200000.0
2009-09-30 06:51:00,1.58095,1.58105,1.5809,1.5809,82500000.0
2009-09-30 06:52:00,1.5809,1.581,1.5809,1.581,40200000.0
2009-09-30 06:53:00,1.58095,1.581,1.5809,1.5809,47300000.0
2009-09-30 06:54:00,1.5809,1.581,1.5805,1.5805,26200000.0
2009-09-30 06:55:00,1.5805,1.58065,1.5804,1.5805,69900000.0
2009-09-30 06:56:00,1.5805,1.58075,1.5804,1.5806,24000000.0
2009-09-30 06:57:00,1.5806,1.5806,1.5805,1.58055,19400000.0
2009-09-30 06:58:00,1.5806,1.5806,1.5804,1.5804,16200000.0
2009-09-30 06:59:00,1.58035,1.58035,1.58025,1.5803,13000000.0
2009-09-30 07:00:00,1.5802,1.5803,1.5802,1.5803,19300000.0
2009-09-30 07:01:00,1.5803,1.5803,1.5803,1.5803,1600000.0
2009-09-30 07:02:00,1.5803,1.5803,1.58015,1.5803,20800000.0
2009-09-30 07:03:00,1.58035,1.5804,1.58025,1.58025,9600000.0
2009-09-30 07:04:00,1.5802,1.5802,1.58005,1.5802,36800000.0
2009-09-30 07:05:00,1.58015,1.5803,1.58005,1.58025,38500000.0
2009-09-30 07:06:00,1.58015,1.58035,1.58015,1.5803,18800000.0
2009-09-30 07:07:00,1.58035,1.58035,1.5802,1.5802,40500000.0
2009-09-30 07:08:00,1.5802,1.5802,1.57985,1.57985,55500000.0
2009-09-30 07:09:00,1.57985,1.58035,1.57975,1.5803,70000000.0
2009-09-30 07:10:00,1.5803,1.58035,1.58005,1.58025,50400000.0
2009-09-30 07:11:00,1.58035,1.5805,1.58005,1.58015,46700000.0
2009-09-30 07:12:00,1.5801,1.58025,1.5801,1.58025,74500000.0
2009-09-30 07:13:00,1.5803,1.5803,1.5802,1.58025,6400000.0
2009-09-30 07:14:00,1.58025,1.5803,1.5801,1.5802,54600000.0
2009-09-30 07:15:00,1.5802,1.58045,1.5801,1.58015,48500000.0
2009-09-30 07:16:00,1.58025,1.58035,1.58025,1.58025,40700000.0
2009-09-30 07:17:00,1.5802,1.5805,1.5802,1.58045,94100000.0
2009-09-30 07:18:00,1.58045,1.58055,1.58035,1.58055,24000000.0
2009-09-30 07:19:00,1.5806,1.58095,1.58055,1.58055,49600000.0
2009-09-30 07:20:00,1.5806,1.58065,1.58035,1.58035,41600000.0
2009-09-30 07:21:00,1.5804,1.5805,1.58035,1.58045,48000000.0
2009-09-30 07:22:00,1.58055,1.5806,1.5804,1.58055,44800000.0
2009-09-30 07:23:00,1.5806,1.5807,1.58045,1.58055,55500000.0
2009-09-30 07:24:00,1.58055,1.58055,1.58055,1.58055,30400000.0
2009-09-30 07:25:00,1.58055,1.58065,1.58055,1.58055,16000000.0
2009-09-30 07:26:00,1.58065,1.58105,1.58065,1.58095,44800000.0
2009-09-30 07:27:00,1.58095,1.581,1.58075,1.58075,40000000.0
2009-09-30 07:28:00,1.58075,1.58105,1.58075,1.58105,32000000.0
2009-09-30 07:29:00,1.581,1.58105,1.58085,1.58085,16000000.0
2009-09-30 07:30:00,1.5808,1.5808,1.5803,1.5804,84300000.0
2009-09-30 07:31:00,1.5804,1.5804,1.57955,1.57965,25600000.0
2009-09-30 07:32:00,1.5798,1.57985,1.5796,1.57965,62500000.0
2009-09-30 07:33:00,1.5797,1.58015,1.57965,1.58015,62600000.0
2009-09-30 07:34:00,1.58015,1.58025,1.5801,1.58015,32200000.0
2009-09-30 07:35:00,1.5801,1.58025,1.57995,1.58025,66700000.0
2009-09-30 07:36:00,1.5802,1.5802,1.5798,1.5799,47100000.0
2009-09-30 07:37:00,1.57985,1.57995,1.5798,1.5799,61000000.0
2009-09-30 07:38:00,1.5799,1.5802,1.5799,1.58015,55300000.0
2009-09-30 07:39:00,1.5803,1.58075,1.58015,1.58065,53400000.0
2009-09-30 07:40:00,1.5806,1.58075,1.58045,1.5806,37000000.0
2009-09-30 07:41:00,1.5808,1.5808,1.58045,1.58065,27800000.0
2009-09-30 07:42:00,1.5806,1.58095,1.58055,1.5809,40900000.0
2009-09-30 07:43:00,1.5809,1.58095,1.5805,1.58085,20900000.0
2009-09-30 07:44:00,1.5805,1.5808,1.5805,1.5808,13900000.0
2009-09-30 07:45:00,1.58095,1.58145,1.58095,1.58145,59000000.0
2009-09-30 07:46:00,1.58135,1.58155,1.5812,1.5812,40300000.0
2009-09-30 07:47:00,1.58125,1.5813,1.5809,1.581,53900000.0
2009-09-30 07:48:00,1.58095,1.58125,1.5809,1.58105,69800000.0
2009-09-30 07:49:00,1.58115,1.58175,1.581,1.58105,160300000.0
2009-09-30 07:50:00,1.58105,1.58105,1.5804,1.58065,40100000.0
2009-09-30 07:51:00,1.58085,1.58105,1.58085,1.58095,53500000.0
2009-09-30 07:52:00,1.58095,1.58095,1.58095,1.58095,17000000.0
2009-09-30 07:53:00,1.58095,1.58105,1.5806,1.58105,37700000.0
2009-09-30 07:54:00,1.58105,1.58105,1.58105,1.58105,25000000.0
2009-09-30 07:55:00,1.58105,1.58105,1.58105,1.58105,27000000.0
2009-09-30 07:56:00,1.58105,1.58105,1.5803,1.58105,49600000.0
2009-09-30 07:57:00,1.58105,1.5813,1.58105,1.58125,49100000.0
2009-09-30 07:58:00,1.5813,1.5816,1.5813,1.5813,58500000.0
2009-09-30 07:59:00,1.58135,1.5818,1.5811,1.5818,87400000.0
2009-09-30 08:00:00,1.5818,1.58195,1.58165,1.58185,89000000.0
2009-09-30 08:01:00,1.58185,1.5822,1.58165,1.5821,120300000.0
2009-09-30 08:02:00,1.5821,1.5827,1.58205,1.58235,151300000.0
2009-09-30 08:03:00,1.5823,1.5827,1.5805,1.58055,225600000.0
2009-09-30 08:04:00,1.58055,1.58065,1.5803,1.5803,86000000.0
2009-09-30 08:05:00,1.5803,1.58065,1.58015,1.58065,239200000.0
2009-09-30 08:06:00,1.5806,1.58095,1.58055,1.58065,113900000.0
2009-09-30 08:07:00,1.5807,1.5812,1.58055,1.5807,209500000.0
2009-09-30 08:08:00,1.5807,1.58085,1.58055,1.58055,117200000.0
2009-09-30 08:09:00,1.58055,1.5808,1.58055,1.5807,104500000.0
2009-09-30 08:10:00,1.5807,1.5812,1.5805,1.5812,141600000.0
2009-09-30 08:11:00,1.58115,1.58145,1.5809,1.5811,161000000.0
2009-09-30 08:12:00,1.58105,1.5812,1.58035,1.5806,111100000.0
2009-09-30 08:13:00,1.5806,1.58075,1.5802,1.58055,194500000.0
2009-09-30 08:14:00,1.5806,1.5807,1.58025,1.5803,128700000.0
2009-09-30 08:15:00,1.5803,1.5805,1.58025,1.5803,123200000.0
2009-09-30 08:16:00,1.5803,1.5803,1.5793,1.57995,129400000.0
2009-09-30 08:17:00,1.57995,1.58015,1.5797,1.58005,122400000.0
2009-09-30 08:18:00,1.58005,1.58045,1.57975,1.58005,100600000.0
2009-09-30 08:19:00,1.5801,1.58015,1.57995,1.58,220900000.0
2009-09-30 08:20:00,1.58005,1.58055,1.57985,1.5803,165600000.0
2009-09-30 08:21:00,1.5803,1.5807,1.5802,1.5807,93000000.0
2009-09-30 08:22:00,1.5809,1.58145,1.5809,1.5812,62900000.0
2009-09-30 08:23:00,1.58125,1.58145,1.58125,1.58135,30200000.0
2009-09-30 08:24:00,1.5813,1.5814,1.58085,1.5809,70200000.0
2009-09-30 08:25:00,1.5809,1.58115,1.58055,1.58065,160400000.0
2009-09-30 08:26:00,1.58065,1.5809,1.58045,1.58045,77000000.0
2009-09-30 08:27:00,1.5804,1.58065,1.5804,1.5804,80900000.0
2009-09-30 08:28:00,1.5803,1.5805,1.58005,1.58005,83000000.0
2009-09-30 08:29:00,1.58005,1.5802,1.5798,1.57995,263800000.0
2009-09-30 08:30:00,1.58,1.58075,1.58,1.58075,208100000.0
2009-09-30 08:31:00,1.58065,1.5812,1.58065,1.58085,103700000.0
2009-09-30 08:32:00,1.58095,1.5812,1.5809,1.581,62400000.0
2009-09-30 08:33:00,1.581,1.5814,1.581,1.58135,104500000.0
2009-09-30 08:34:00,1.58135,1.58165,1.5813,1.58145,239100000.0
2009-09-30 08:35:00,1.5816,1.58175,1.58145,1.58145,117400000.0
2009-09-30 08:36:00,1.58145,1.58155,1.5809,1.5809,283800000.0
2009-09-30 08:37:00,1.5809,1.5813,1.5809,1.5811,89300000.0
2009-09-30 08:38:00,1.58105,1.58105,1.58055,1.58065,231900000.0
2009-09-30 08:39:00,1.58065,1.5811,1.5806,1.58085,167500000.0
2009-09-30 08:40:00,1.58085,1.58095,1.5804,1.5807,96200000.0
2009-09-30 08:41:00,1.5807,1.5807,1.58035,1.5806,130500000.0
2009-09-30 08:42:00,1.5806,1.5806,1.58035,1.5804,112500000.0
2009-09-30 08:43:00,1.5804,1.5805,1.5801,1.5801,74700000.0
2009-09-30 08:44:00,1.5801,1.5804,1.57995,1.5803,81900000.0
2009-09-30 08:45:00,1.5803,1.5805,1.58015,1.58015,57500000.0
2009-09-30 08:46:00,1.58015,1.5802,1.58,1.5801,115400000.0
2009-09-30 08:47:00,1.58005,1.58025,1.5798,1.58005,161200000.0
2009-09-30 08:48:00,1.58005,1.58025,1.5799,1.58025,103800000.0
2009-09-30 08:49:00,1.58025,1.58025,1.57955,1.57955,75000000.0
2009-09-30 08:50:00,1.57955,1.57955,1.5792,1.5793,133600000.0
2009-09-30 08:51:00,1.57925,1.5797,1.5792,1.5797,107900000.0
2009-09-30 08:52:00,1.5797,1.57985,1.5794,1.57965,92500000.0
2009-09-30 08:53:00,1.5797,1.5797,1.5788,1.57905,102500000.0
2009-09-30 08:54:00,1.57905,1.57915,1.57855,1.57855,99400000.0
2009-09-30 08:55:00,1.57855,1.57945,1.5784,1.57915,102300000.0
2009-09-30 08:56:00,1.57915,1.57915,1.5789,1.579,97700000.0
2009-09-30 08:57:00,1.57895,1.57955,1.57885,1.57945,75400000.0
2009-09-30 08:58:00,1.5794,1.5794,1.5791,1.5792,41500000.0
2009-09-30 08:59:00,1.5793,1.5794,1.5791,1.5792,34800000.0
2009-09-30 09:00:00,1.57925,1.57925,1.57815,1.5784,317400000.0
2009-09-30 09:01:00,1.57845,1.5786,1.5778,1.57835,209500000.0
2009-09-30 09:02:00,1.5783,1.57835,1.5773,1.5776,341200000.0
2009-09-30 09:03:00,1.5776,1.578,1.5774,1.57775,263000000.0
2009-09-30 09:04:00,1.57785,1.57785,1.57685,1.5771,273000000.0
2009-09-30 09:05:00,1.5771,1.5777,1.577,1.5776,267000000.0
2009-09-30 09:06:00,1.5776,1.5777,1.57705,1.5772,316100000.0
2009-09-30 09:07:00,1.57725,1.5781,1.57695,1.5777,233100000.0
2009-09-30 09:08:00,1.5777,1.57795,1.57745,1.57745,247300000.0
2009-09-30 09:09:00,1.57745,1.5777,1.5774,1.57765,106600000.0
2009-09-30 09:10:00,1.5777,1.5778,1.5775,1.5776,96200000.0
2009-09-30 09:11:00,1.5776,1.57785,1.57735,1.57775,108100000.0
2009-09-30 09:12:00,1.5777,1.57805,1.57765,1.57805,136800000.0
2009-09-30 09:13:00,1.578,1.57815,1.5779,1.5781,76300000.0
2009-09-30 09:14:00,1.578,1.57815,1.5779,1.57795,58900000.0
2009-09-30 09:15:00,1.57795,1.5782,1.5778,1.5779,213700000.0
2009-09-30 09:16:00,1.578,1.57825,1.5776,1.57785,196700000.0
2009-09-30 09:17:00,1.57785,1.57815,1.5777,1.57795,143700000.0
2009-09-30 09:18:00,1.57795,1.5783,1.5778,1.5783,276800000.0
2009-09-30 09:19:00,1.57825,1.57835,1.57765,1.5779,143600000.0
2009-09-30 09:20:00,1.578,1.57825,1.5779,1.57825,130100000.0
2009-09-30 09:21:00,1.5782,1.57865,1.578,1.5785,152500000.0
2009-09-30 09:22:00,1.57845,1.5788,1.57815,1.5787,138000000.0
2009-09-30 09:23:00,1.57855,1.57865,1.57835,1.5784,76200000.0
2009-09-30 09:24:00,1.57835,1.57885,1.57835,1.5787,68200000.0
2009-09-30 09:25:00,1.5787,1.57885,1.57845,1.57855,200900000.0
2009-09-30 09:26:00,1.5785,1.5786,1.57815,1.5782,92700000.0
2009-09-30 09:27:00,1.5783,1.5784,1.57795,1.5781,260500000.0
2009-09-30 09:28:00,1.57815,1.5782,1.5777,1.57775,203600000.0
2009-09-30 09:29:00,1.5778,1.5779,1.5775,1.57775,312900000.0
2009-09-30 09:30:00,1.5778,1.5778,1.57745,1.5777,220400000.0
2009-09-30 09:31:00,1.5777,1.57775,1.57745,1.5775,277800000.0
2009-09-30 09:32:00,1.5775,1.5776,1.57715,1.57725,214400000.0
2009-09-30 09:33:00,1.57725,1.5776,1.57715,1.5775,155900000.0
2009-09-30 09:34:00,1.5775,1.5776,1.57745,1.57745,95800000.0
2009-09-30 09:35:00,1.57745,1.5777,1.57745,1.5775,121500000.0
2009-09-30 09:36:00,1.57745,1.57745,1.57715,1.57715,179200000.0
2009-09-30 09:37:00,1.57715,1.5778,1.57715,1.5776,227900000.0
2009-09-30 09:38:00,1.5776,1.57765,1.57745,1.5775,75000000.0
2009-09-30 09:39:00,1.5775,1.57755,1.57735,1.57745,216500000.0
2009-09-30 09:40:00,1.57745,1.57745,1.5769,1.5769,157500000.0
2009-09-30 09:41:00,1.5769,1.5772,1.57685,1.5769,98900000.0
2009-09-30 09:42:00,1.577,1.5773,1.5767,1.5773,212800000.0
2009-09-30 09:43:00,1.5773,1.57735,1.5769,1.57725,198600000.0
2009-09-30 09:44:00,1.5772,1.57735,1.577,1.57705,107100000.0
2009-09-30 09:45:00,1.5771,1.5771,1.57675,1.57675,118800000.0
2009-09-30 09:46:00,1.57675,1.57715,1.57675,1.57715,66500000.0
2009-09-30 09:47:00,1.57715,1.57715,1.57615,1.5765,212300000.0
2009-09-30 09:48:00,1.57645,1.57705,1.57625,1.57635,145200000.0
2009-09-30 09:49:00,1.5763,1.5765,1.576,1.5762,154800000.0
2009-09-30 09:50:00,1.5762,1.5765,1.5761,1.5765,118100000.0
2009-09-30 09:51:00,1.5765,1.5767,1.57645,1.57665,102700000.0
2009-09-30 09:52:00,1.57665,1.5769,1.57655,1.57685,97700000.0
2009-09-30 09:53:00,1.57685,1.577,1.57675,1.57695,98300000.0
2009-09-30 09:54:00,1.57695,1.5772,1.57665,1.5772,133400000.0
2009-09-30 09:55:00,1.5772,1.57755,1.5771,1.57735,131600000.0
2009-09-30 09:56:00,1.57735,1.57765,1.5772,1.5772,131300000.0
2009-09-30 09:57:00,1.57715,1.57725,1.5768,1.57715,168700000.0
2009-09-30 09:58:00,1.5772,1.5772,1.5768,1.5768,125600000.0
2009-09-30 09:59:00,1.57685,1.57705,1.5765,1.5767,202400000.0
2009-09-30 10:00:00,1.57675,1.57725,1.5767,1.57705,238500000.0
2009-09-30 10:01:00,1.57705,1.57725,1.57685,1.5772,143000000.0
2009-09-30 10:02:00,1.5772,1.57745,1.5771,1.5774,152700000.0
2009-09-30 10:03:00,1.5774,1.5778,1.57725,1.57755,117300000.0
2009-09-30 10:04:00,1.57755,1.57755,1.57705,1.57715,196400000.0
2009-09-30 10:05:00,1.57715,1.5774,1.57705,1.57715,221100000.0
2009-09-30 10:06:00,1.57715,1.5774,1.57715,1.57735,99300000.0
2009-09-30 10:07:00,1.57735,1.5776,1.57725,1.5775,94500000.0
2009-09-30 10:08:00,1.57745,1.57755,1.5771,1.5775,69700000.0
2009-09-30 10:09:00,1.57755,1.5779,1.5774,1.5779,179900000.0
2009-09-30 10:10:00,1.5779,1.5779,1.57715,1.5775,100900000.0
2009-09-30 10:11:00,1.5775,1.5775,1.57735,1.5774,114100000.0
2009-09-30 10:12:00,1.5775,1.5777,1.5774,1.57755,165600000.0
2009-09-30 10:13:00,1.5775,1.5777,1.5774,1.57745,223300000.0
2009-09-30 10:14:00,1.57745,1.5775,1.57665,1.57695,184800000.0
2009-09-30 10:15:00,1.57685,1.57705,1.57665,1.57675,296500000.0
2009-09-30 10:16:00,1.5768,1.57715,1.5767,1.5768,332700000.0
2009-09-30 10:17:00,1.57665,1.5768,1.5764,1.5768,108300000.0
2009-09-30 10:18:00,1.5767,1.5768,1.57615,1.57615,94900000.0
2009-09-30 10:19:00,1.57615,1.57625,1.5759,1.5762,169600000.0
2009-09-30 10:20:00,1.5762,1.5765,1.57605,1.5762,131800000.0
2009-09-30 10:21:00,1.5763,1.57645,1.5762,1.5764,78100000.0
2009-09-30 10:22:00,1.57645,1.57645,1.57625,1.57625,38800000.0
2009-09-30 10:23:00,1.57625,1.5768,1.57625,1.5765,122000000.0
2009-09-30 10:24:00,1.5765,1.5766,1.5761,1.57645,160100000.0
2009-09-30 10:25:00,1.57645,1.57675,1.5763,1.5767,127000000.0
2009-09-30 10:26:00,1.5767,1.57675,1.575,1.57525,268200000.0
2009-09-30 10:27:00,1.57525,1.57555,1.57525,1.57535,132200000.0
2009-09-30 10:28:00,1.57545,1.57545,1.57415,1.5744,355900000.0
2009-09-30 10:29:00,1.5744,1.5747,1.57395,1.574,411600001.0
2009-09-30 10:30:00,1.57415,1.5745,1.57355,1.5744,305400000.0
2009-09-30 10:31:00,1.5745,1.57505,1.57445,1.575,112100000.0
2009-09-30 10:32:00,1.57505,1.5752,1.5748,1.57485,202600000.0
2009-09-30 10:33:00,1.57485,1.57515,1.57465,1.57505,281600000.0
2009-09-30 10:34:00,1.57505,1.5752,1.57495,1.57505,216500000.0
2009-09-30 10:35:00,1.57505,1.57515,1.575,1.57515,108100000.0
2009-09-30 10:36:00,1.5752,1.576,1.5752,1.576,215000000.0
2009-09-30 10:37:00,1.57565,1.576,1.5756,1.57585,203000000.0
2009-09-30 10:38:00,1.57585,1.57585,1.5753,1.57535,199000000.0
2009-09-30 10:39:00,1.5754,1.5758,1.5754,1.57565,70400000.0
2009-09-30 10:40:00,1.5754,1.57585,1.57525,1.57535,121900000.0
2009-09-30 10:41:00,1.5754,1.5757,1.5754,1.57545,223400000.0
2009-09-30 10:42:00,1.57545,1.5756,1.575,1.5754,162900000.0
2009-09-30 10:43:00,1.57535,1.57545,1.575,1.575,220600000.0
2009-09-30 10:44:00,1.575,1.57505,1.5747,1.5748,232800000.0
2009-09-30 10:45:00,1.5748,1.5749,1.573,1.57355,170900000.0
2009-09-30 10:46:00,1.57355,1.57405,1.573,1.57385,408100000.0
2009-09-30 10:47:00,1.57385,1.5744,1.57385,1.57415,219500000.0
2009-09-30 10:48:00,1.57415,1.57435,1.5738,1.574,312100000.0
2009-09-30 10:49:00,1.57415,1.5746,1.57395,1.5745,181200000.0
2009-09-30 10:50:00,1.5745,1.57465,1.5743,1.5743,159100000.0
2009-09-30 10:51:00,1.5743,1.5746,1.5741,1.5744,307700000.0
2009-09-30 10:52:00,1.5744,1.57445,1.5742,1.5743,309300000.0
2009-09-30 10:53:00,1.57435,1.57455,1.57415,1.57445,189900000.0
2009-09-30 10:54:00,1.57445,1.57465,1.57425,1.57435,155200000.0
2009-09-30 10:55:00,1.57435,1.57445,1.57415,1.57445,200600000.0
2009-09-30 10:56:00,1.57445,1.5746,1.5741,1.57415,165000000.0
2009-09-30 10:57:00,1.57425,1.5746,1.5741,1.5745,172700000.0
2009-09-30 10:58:00,1.5745,1.5745,1.5739,1.5739,168000000.0
2009-09-30 10:59:00,1.574,1.5744,1.57385,1.57415,187200000.0
2009-09-30 11:00:00,1.57415,1.57425,1.5738,1.57385,279500000.0
2009-09-30 11:01:00,1.57385,1.57435,1.57385,1.57405,117900000.0
2009-09-30 11:02:00,1.57405,1.5744,1.5738,1.5742,218000000.0
2009-09-30 11:03:00,1.5742,1.5744,1.574,1.574,230700000.0
2009-09-30 11:04:00,1.574,1.5742,1.57335,1.5736,125400000.0
2009-09-30 11:05:00,1.57345,1.5743,1.5734,1.5743,272300000.0
2009-09-30 11:06:00,1.5744,1.57465,1.57405,1.5742,227400000.0
2009-09-30 11:07:00,1.5742,1.5743,1.5741,1.5742,122900000.0
2009-09-30 11:08:00,1.5742,1.5746,1.5742,1.5743,109100000.0
2009-09-30 11:09:00,1.5743,1.57445,1.574,1.57405,179600000.0
2009-09-30 11:10:00,1.57405,1.5743,1.5739,1.5741,240700000.0
2009-09-30 11:11:00,1.5741,1.57445,1.57395,1.57415,245100000.0
2009-09-30 11:12:00,1.57415,1.57425,1.5739,1.574,193500000.0
2009-09-30 11:13:00,1.574,1.574,1.57375,1.5738,224500000.0
2009-09-30 11:14:00,1.5738,1.57395,1.57375,1.57385,156500000.0
2009-09-30 11:15:00,1.57385,1.57385,1.57315,1.5732,223700000.0
2009-09-30 11:16:00,1.5732,1.57415,1.57305,1.57365,275000000.0
2009-09-30 11:17:00,1.57365,1.574,1.5735,1.5739,202000000.0
2009-09-30 11:18:00,1.57395,1.5741,1.57385,1.574,113900000.0
2009-09-30 11:19:00,1.574,1.57405,1.5734,1.5735,97100000.0
2009-09-30 11:20:00,1.57315,1.5735,1.5731,1.5735,115100000.0
2009-09-30 11:21:00,1.5735,1.57415,1.57315,1.57415,261000000.0
2009-09-30 11:22:00,1.5743,1.5747,1.57415,1.5744,247300000.0
2009-09-30 11:23:00,1.5744,1.5755,1.5743,1.5751,314700000.0
2009-09-30 11:24:00,1.5751,1.57565,1.57395,1.5741,250600000.0
2009-09-30 11:25:00,1.5741,1.57415,1.5735,1.5735,307600000.0
2009-09-30 11:26:00,1.5734,1.57345,1.572,1.57325,266500000.0
2009-09-30 11:27:00,1.57315,1.5734,1.57255,1.5726,208100000.0
2009-09-30 11:28:00,1.5726,1.5732,1.57255,1.5732,224100000.0
2009-09-30 11:29:00,1.57315,1.5734,1.57275,1.57275,226800000.0
2009-09-30 11:30:00,1.57275,1.57325,1.57205,1.5723,355800000.0
2009-09-30 11:31:00,1.5724,1.57295,1.5724,1.5728,118300000.0
2009-09-30 11:32:00,1.5728,1.57355,1.57265,1.57285,298300000.0
2009-09-30 11:33:00,1.57285,1.5733,1.5727,1.5732,212800000.0
2009-09-30 11:34:00,1.5732,1.5736,1.57305,1.5736,112700000.0
2009-09-30 11:35:00,1.57355,1.57395,1.5735,1.57375,260200000.0
2009-09-30 11:36:00,1.57375,1.57405,1.5732,1.5733,271900000.0
2009-09-30 11:37:00,1.5733,1.57345,1.573,1.5732,150200000.0
2009-09-30 11:38:00,1.5733,1.5737,1.57315,1.5737,109000000.0
2009-09-30 11:39:00,1.5736,1.5736,1.57285,1.57325,174100000.0
2009-09-30 11:40:00,1.57325,1.57355,1.5728,1.5729,179800000.0
2009-09-30 11:41:00,1.5729,1.573,1.5727,1.57285,247400000.0
2009-09-30 11:42:00,1.5728,1.5729,1.5727,1.57275,165700000.0
2009-09-30 11:43:00,1.57285,1.57325,1.5726,1.57325,322600000.0
2009-09-30 11:44:00,1.5732,1.57355,1.57305,1.57345,254800000.0
2009-09-30 11:45:00,1.57345,1.57375,1.573,1.5731,165300000.0
2009-09-30 11:46:00,1.57315,1.5735,1.573,1.5735,97800000.0
2009-09-30 11:47:00,1.57345,1.57385,1.57345,1.5738,170900000.0
2009-09-30 11:48:00,1.5737,1.57405,1.57345,1.5738,211300000.0
2009-09-30 11:49:00,1.5738,1.5743,1.5738,1.57415,257400000.0
2009-09-30 11:50:00,1.5741,1.5744,1.57385,1.5744,111400000.0
2009-09-30 11:51:00,1.5744,1.5744,1.57365,1.5737,131000000.0
2009-09-30 11:52:00,1.5737,1.574,1.5736,1.57375,102700000.0
2009-09-30 11:53:00,1.57365,1.57375,1.5731,1.57315,123500000.0
2009-09-30 11:54:00,1.57315,1.5737,1.57315,1.57315,151900000.0
2009-09-30 11:55:00,1.5732,1.5736,1.5731,1.57335,130800000.0
2009-09-30 11:56:00,1.5736,1.57375,1.57335,1.57345,115400000.0
2009-09-30 11:57:00,1.5735,1.57375,1.5734,1.5735,176300000.0
2009-09-30 11:58:00,1.5735,1.5735,1.5731,1.57325,88800000.0
2009-09-30 11:59:00,1.57325,1.57345,1.573,1.5731,45700000.0
2009-09-30 12:00:00,1.5731,1.5738,1.5731,1.5738,153400000.0
2009-09-30 12:01:00,1.5738,1.5738,1.5733,1.5735,72300000.0
2009-09-30 12:02:00,1.5735,1.5736,1.57325,1.57335,140400000.0
2009-09-30 12:03:00,1.57335,1.5734,1.57225,1.5723,189000000.0
2009-09-30 12:04:00,1.57235,1.5726,1.57235,1.57245,135400000.0
2009-09-30 12:05:00,1.57245,1.5728,1.57115,1.57245,294500000.0
2009-09-30 12:06:00,1.57245,1.5731,1.5724,1.573,258700000.0
2009-09-30 12:07:00,1.57295,1.57335,1.5728,1.57335,131700000.0
2009-09-30 12:08:00,1.57335,1.57345,1.57335,1.57335,154600000.0
2009-09-30 12:09:00,1.57335,1.57345,1.57335,1.5734,195100000.0
2009-09-30 12:10:00,1.5734,1.57345,1.57335,1.57345,189400000.0
2009-09-30 12:11:00,1.57345,1.57355,1.57335,1.57335,187900000.0
2009-09-30 12:12:00,1.57335,1.5736,1.57335,1.57345,168900000.0
2009-09-30 12:13:00,1.5735,1.574,1.57335,1.574,153600000.0
2009-09-30 12:14:00,1.57395,1.574,1.5738,1.57395,102800000.0
2009-09-30 12:15:00,1.5739,1.57415,1.5739,1.57415,86600000.0
2009-09-30 12:16:00,1.57415,1.57425,1.57395,1.57395,127200000.0
2009-09-30 12:17:00,1.57395,1.57405,1.57395,1.57395,47800000.0
2009-09-30 12:18:00,1.57395,1.57415,1.57395,1.57405,53100000.0
2009-09-30 12:19:00,1.57405,1.57405,1.5737,1.5739,268300000.0
2009-09-30 12:20:00,1.5739,1.5739,1.57335,1.57335,257500000.0
2009-09-30 12:21:00,1.57335,1.57335,1.57335,1.57335,63000000.0
2009-09-30 12:22:00,1.57335,1.57335,1.57335,1.57335,136000000.0
2009-09-30 12:23:00,1.57335,1.57335,1.5719,1.57235,240100000.0
2009-09-30 12:24:00,1.5724,1.5729,1.5723,1.57235,242700000.0
2009-09-30 12:25:00,1.5724,1.5728,1.5723,1.5723,228000000.0
2009-09-30 12:26:00,1.5723,1.57305,1.5722,1.57255,213700000.0
2009-09-30 12:27:00,1.5726,1.5727,1.5725,1.5725,89900000.0
2009-09-30 12:28:00,1.5724,1.57345,1.5724,1.57335,168700000.0
2009-09-30 12:29:00,1.57335,1.5736,1.5733,1.5734,154400000.0
2009-09-30 12:30:00,1.5733,1.57355,1.57325,1.57335,76900000.0
2009-09-30 12:31:00,1.57335,1.57335,1.57295,1.57305,96800000.0
2009-09-30 12:32:00,1.5731,1.5733,1.5728,1.57295,122100000.0
2009-09-30 12:33:00,1.5731,1.5732,1.5728,1.5728,179500000.0
2009-09-30 12:34:00,1.57285,1.573,1.5727,1.5727,73000000.0
2009-09-30 12:35:00,1.5727,1.5729,1.5727,1.5728,116600000.0
2009-09-30 12:36:00,1.57285,1.5731,1.5728,1.5729,87800000.0
2009-09-30 12:37:00,1.57295,1.573,1.57275,1.57285,95400000.0
2009-09-30 12:38:00,1.57285,1.57305,1.57285,1.57305,40300000.0
2009-09-30 12:39:00,1.573,1.5735,1.5729,1.5734,94400000.0
2009-09-30 12:40:00,1.5734,1.57345,1.5732,1.57335,73600000.0
2009-09-30 12:41:00,1.57325,1.57385,1.57325,1.5738,129100000.0
2009-09-30 12:42:00,1.57375,1.5739,1.5737,1.5737,42900000.0
2009-09-30 12:43:00,1.57375,1.57385,1.57355,1.57355,90800000.0
2009-09-30 12:44:00,1.57355,1.5739,1.5735,1.5738,55000000.0
2009-09-30 12:45:00,1.5738,1.57405,1.5737,1.5737,106400000.0
2009-09-30 12:46:00,1.5737,1.57385,1.5735,1.5735,66900000.0
2009-09-30 12:47:00,1.5735,1.5737,1.5735,1.5737,66100000.0
2009-09-30 12:48:00,1.57375,1.5738,1.57355,1.5736,39800000.0
2009-09-30 12:49:00,1.57355,1.57395,1.57335,1.57385,184100000.0
2009-09-30 12:50:00,1.57385,1.57385,1.5734,1.5734,195800000.0
2009-09-30 12:51:00,1.5734,1.57345,1.57305,1.5733,180500000.0
2009-09-30 12:52:00,1.57325,1.57325,1.5727,1.5728,197400000.0
2009-09-30 12:53:00,1.5728,1.5729,1.57265,1.5729,45900000.0
2009-09-30 12:54:00,1.5728,1.573,1.5727,1.5727,132500000.0
2009-09-30 12:55:00,1.5727,1.5729,1.5726,1.57265,149000000.0
2009-09-30 12:56:00,1.57265,1.57355,1.57265,1.57335,235800000.0
2009-09-30 12:57:00,1.57325,1.5734,1.57185,1.57185,258100000.0
2009-09-30 12:58:00,1.57185,1.5723,1.5718,1.5722,230200000.0
2009-09-30 12:59:00,1.5722,1.5739,1.57215,1.5736,263500000.0
2009-09-30 13:00:00,1.5736,1.5739,1.5728,1.57285,381800000.0
2009-09-30 13:01:00,1.57285,1.5732,1.57275,1.57315,168800000.0
2009-09-30 13:02:00,1.5734,1.5737,1.57325,1.5737,97400000.0
2009-09-30 13:03:00,1.57375,1.5738,1.57325,1.5734,158000000.0
2009-09-30 13:04:00,1.5733,1.57355,1.5727,1.573,119300000.0
2009-09-30 13:05:00,1.573,1.5735,1.5729,1.57345,184500000.0
2009-09-30 13:06:00,1.5735,1.5737,1.5725,1.57295,193100000.0
2009-09-30 13:07:00,1.57285,1.5731,1.57255,1.57285,180900000.0
2009-09-30 13:08:00,1.5728,1.57295,1.5726,1.5726,155100000.0
2009-09-30 13:09:00,1.57245,1.5726,1.5721,1.57245,172200000.0
2009-09-30 13:10:00,1.57245,1.57295,1.57185,1.5719,243700000.0
2009-09-30 13:11:00,1.5719,1.5724,1.5718,1.5723,219400000.0
2009-09-30 13:12:00,1.5723,1.57245,1.57215,1.57215,77100000.0
2009-09-30 13:13:00,1.57215,1.57235,1.57195,1.57205,61600000.0
2009-09-30 13:14:00,1.572,1.5723,1.5718,1.57185,185700000.0
2009-09-30 13:15:00,1.5718,1.57225,1.5718,1.57225,198000000.0
2009-09-30 13:16:00,1.57235,1.5724,1.57215,1.5724,233600000.0
2009-09-30 13:17:00,1.5723,1.5724,1.57205,1.57205,165400000.0
2009-09-30 13:18:00,1.5722,1.5724,1.572,1.572,144700000.0
2009-09-30 13:19:00,1.572,1.572,1.5716,1.5716,185500000.0
2009-09-30 13:20:00,1.5716,1.57175,1.5712,1.5713,97800000.0
2009-09-30 13:21:00,1.5713,1.57195,1.5713,1.5717,306800000.0
2009-09-30 13:22:00,1.5717,1.57195,1.57145,1.57155,215800000.0
2009-09-30 13:23:00,1.57155,1.5716,1.57125,1.57135,154600000.0
2009-09-30 13:24:00,1.57135,1.57135,1.57085,1.571,220500000.0
2009-09-30 13:25:00,1.57105,1.5713,1.571,1.57115,285800000.0
2009-09-30 13:26:00,1.5712,1.5715,1.57105,1.5715,264000000.0
2009-09-30 13:27:00,1.57145,1.57245,1.57145,1.57225,157800000.0
2009-09-30 13:28:00,1.5723,1.57295,1.572,1.5729,112400000.0
2009-09-30 13:29:00,1.573,1.5734,1.5726,1.57305,233900000.0
2009-09-30 13:30:00,1.5727,1.57305,1.5727,1.5728,236700000.0
2009-09-30 13:31:00,1.5728,1.57345,1.57245,1.57295,370700000.0
2009-09-30 13:32:00,1.57295,1.5731,1.5727,1.573,295600000.0
2009-09-30 13:33:00,1.5731,1.57325,1.57285,1.5731,305900000.0
2009-09-30 13:34:00,1.5731,1.57335,1.5728,1.57325,238200000.0
2009-09-30 13:35:00,1.57325,1.5738,1.57325,1.57365,135400000.0
2009-09-30 13:36:00,1.57365,1.57425,1.5735,1.57375,192700000.0
2009-09-30 13:37:00,1.5738,1.5739,1.5737,1.57385,76500000.0
2009-09-30 13:38:00,1.57385,1.57415,1.57385,1.57385,78900000.0
2009-09-30 13:39:00,1.57385,1.57385,1.57315,1.57355,306200000.0
2009-09-30 13:40:00,1.57355,1.57355,1.57325,1.5734,182700000.0
2009-09-30 13:41:00,1.5734,1.5736,1.5733,1.5736,141300000.0
2009-09-30 13:42:00,1.5735,1.57405,1.57325,1.57405,212800000.0
2009-09-30 13:43:00,1.574,1.5743,1.5739,1.5741,187500000.0
2009-09-30 13:44:00,1.574,1.57405,1.5738,1.5738,171700000.0
2009-09-30 13:45:00,1.5738,1.57395,1.5732,1.57325,202600000.0
2009-09-30 13:46:00,1.57335,1.5742,1.57335,1.5742,253200000.0
2009-09-30 13:47:00,1.57415,1.5742,1.57355,1.5738,278900000.0
2009-09-30 13:48:00,1.5738,1.57395,1.57375,1.57385,159700000.0
2009-09-30 13:49:00,1.5738,1.57415,1.57335,1.57335,342800000.0
2009-09-30 13:50:00,1.57335,1.5735,1.57205,1.57215,566200000.0
2009-09-30 13:51:00,1.5722,1.5725,1.5719,1.57215,379400000.0
2009-09-30 13:52:00,1.5722,1.57245,1.57185,1.572,306700000.0
2009-09-30 13:53:00,1.572,1.57265,1.57195,1.5724,535000000.0
2009-09-30 13:54:00,1.5724,1.57245,1.57145,1.57175,356500000.0
2009-09-30 13:55:00,1.57175,1.572,1.57155,1.57175,559000000.0
2009-09-30 13:56:00,1.57175,1.57185,1.57145,1.5715,368000000.0
2009-09-30 13:57:00,1.57145,1.5725,1.5712,1.5722,442600000.0
2009-09-30 13:58:00,1.57215,1.5728,1.57215,1.5726,269800000.0
2009-09-30 13:59:00,1.5726,1.57295,1.57225,1.57225,218300000.0
2009-09-30 14:00:00,1.57235,1.57275,1.5721,1.5725,301900000.0
2009-09-30 14:01:00,1.5725,1.57275,1.5722,1.5725,351800000.0
2009-09-30 14:02:00,1.5725,1.57265,1.5719,1.57215,215100000.0
2009-09-30 14:03:00,1.5722,1.57255,1.5722,1.57235,241500000.0
2009-09-30 14:04:00,1.5723,1.5726,1.5721,1.57225,496100000.0
2009-09-30 14:05:00,1.57225,1.5724,1.5717,1.5719,340100000.0
2009-09-30 14:06:00,1.5719,1.57215,1.5718,1.5719,249400000.0
2009-09-30 14:07:00,1.5719,1.57195,1.57155,1.5717,329200000.0
2009-09-30 14:08:00,1.5717,1.57195,1.5717,1.57185,233900000.0
2009-09-30 14:09:00,1.5718,1.572,1.57155,1.5717,365700000.0
2009-09-30 14:10:00,1.5717,1.57175,1.5711,1.5712,401300000.0
2009-09-30 14:11:00,1.5712,1.57155,1.5709,1.5709,226600000.0
2009-09-30 14:12:00,1.57085,1.5709,1.5699,1.57055,311300000.0
2009-09-30 14:13:00,1.5706,1.57075,1.5702,1.57065,464300000.0
2009-09-30 14:14:00,1.57065,1.5711,1.5702,1.5707,421000000.0
2009-09-30 14:15:00,1.5709,1.57285,1.57035,1.57215,403600000.0
2009-09-30 14:16:00,1.5721,1.57225,1.5713,1.5718,303800000.0
2009-09-30 14:17:00,1.5718,1.57255,1.57165,1.5721,256000000.0
2009-09-30 14:18:00,1.57185,1.5727,1.5718,1.57235,380700000.0
2009-09-30 14:19:00,1.57245,1.57295,1.57225,1.5726,430600000.0
2009-09-30 14:20:00,1.5726,1.5728,1.57105,1.57105,529400000.0
2009-09-30 14:21:00,1.57105,1.57135,1.5708,1.57135,428900000.0
2009-09-30 14:22:00,1.5713,1.5713,1.57015,1.57015,303800000.0
2009-09-30 14:23:00,1.57015,1.5718,1.57015,1.5718,301700000.0
2009-09-30 14:24:00,1.5718,1.57285,1.5713,1.5724,432700000.0
2009-09-30 14:25:00,1.5725,1.5728,1.5723,1.57235,363300000.0
2009-09-30 14:26:00,1.57235,1.57275,1.5723,1.57245,267000000.0
2009-09-30 14:27:00,1.57245,1.5726,1.57145,1.57175,382000000.0
2009-09-30 14:28:00,1.57185,1.5722,1.57145,1.57185,392200000.0
2009-09-30 14:29:00,1.57185,1.5721,1.57085,1.57105,423700000.0
2009-09-30 14:30:00,1.5708,1.57205,1.56975,1.57115,317500000.0
2009-09-30 14:31:00,1.5713,1.57225,1.5711,1.5712,320000000.0
2009-09-30 14:32:00,1.57125,1.5714,1.57005,1.5714,447300000.0
2009-09-30 14:33:00,1.5713,1.5722,1.57125,1.5718,594900000.0
2009-09-30 14:34:00,1.5717,1.57185,1.57115,1.5714,396400000.0
2009-09-30 14:35:00,1.57135,1.57135,1.57075,1.57105,445300000.0
2009-09-30 14:36:00,1.5711,1.57115,1.5703,1.57075,388900000.0
2009-09-30 14:37:00,1.5707,1.57135,1.57045,1.571,478600000.0
2009-09-30 14:38:00,1.57105,1.5711,1.56945,1.56975,477800000.0
2009-09-30 14:39:00,1.56975,1.57,1.56905,1.5697,372000000.0
2009-09-30 14:40:00,1.56975,1.56985,1.5691,1.5698,360600000.0
2009-09-30 14:41:00,1.56985,1.57035,1.56935,1.57,431200000.0
2009-09-30 14:42:00,1.56985,1.5703,1.5695,1.5701,493900000.0
2009-09-30 14:43:00,1.5701,1.57055,1.56985,1.5701,502000000.0
2009-09-30 14:44:00,1.5701,1.5704,1.56965,1.57,392400000.0
2009-09-30 14:45:00,1.57,1.57055,1.56975,1.57035,337500000.0
2009-09-30 14:46:00,1.57035,1.57055,1.56935,1.5701,520000000.0
2009-09-30 14:47:00,1.57,1.57025,1.56865,1.5688,348700000.0
2009-09-30 14:48:00,1.56885,1.5691,1.5681,1.56885,534100000.0
2009-09-30 14:49:00,1.5688,1.5694,1.5683,1.56865,419100000.0
2009-09-30 14:50:00,1.56865,1.56915,1.5682,1.5682,328900000.0
2009-09-30 14:51:00,1.5682,1.56885,1.56805,1.5684,360100000.0
2009-09-30 14:52:00,1.5684,1.5686,1.56755,1.56785,379900000.0
2009-09-30 14:53:00,1.56785,1.56805,1.5674,1.56745,344400000.0
2009-09-30 14:54:00,1.5674,1.56775,1.56715,1.5673,270700000.0
2009-09-30 14:55:00,1.5673,1.568,1.5673,1.56765,378600000.0
2009-09-30 14:56:00,1.5677,1.5682,1.56735,1.5681,346800000.0
2009-09-30 14:57:00,1.5681,1.5687,1.5678,1.5685,196700000.0
2009-09-30 14:58:00,1.5685,1.5692,1.5682,1.5685,183300000.0
2009-09-30 14:59:00,1.5686,1.5689,1.56815,1.56825,184300000.0
2009-09-30 15:00:00,1.56825,1.56835,1.5678,1.5682,199300000.0
2009-09-30 15:01:00,1.5682,1.56875,1.5679,1.56835,180600000.0
2009-09-30 15:02:00,1.56835,1.5693,1.5682,1.5693,134400000.0
2009-09-30 15:03:00,1.5693,1.56945,1.56905,1.5693,142700000.0
2009-09-30 15:04:00,1.5693,1.5695,1.5688,1.56945,91900000.0
2009-09-30 15:05:00,1.56945,1.5695,1.5691,1.5693,120300000.0
2009-09-30 15:06:00,1.56925,1.56945,1.569,1.5694,213800000.0
2009-09-30 15:07:00,1.5694,1.5701,1.5693,1.56995,201700000.0
2009-09-30 15:08:00,1.56995,1.5703,1.56985,1.57015,304200000.0
2009-09-30 15:09:00,1.57015,1.5706,1.57005,1.57035,374500000.0
2009-09-30 15:10:00,1.5703,1.57055,1.5701,1.5705,337000000.0
2009-09-30 15:11:00,1.57045,1.57115,1.5702,1.57105,318600000.0
2009-09-30 15:12:00,1.571,1.57115,1.5705,1.5709,451400000.0
2009-09-30 15:13:00,1.5709,1.57125,1.57065,1.5712,696500000.0
2009-09-30 15:14:00,1.5712,1.5712,1.5704,1.57095,359100000.0
2009-09-30 15:15:00,1.5708,1.57085,1.57045,1.5705,386900000.0
2009-09-30 15:16:00,1.57055,1.5706,1.57,1.57015,606100000.0
2009-09-30 15:17:00,1.57015,1.5707,1.5699,1.57065,344500000.0
2009-09-30 15:18:00,1.57065,1.5707,1.5702,1.57035,330700000.0
2009-09-30 15:19:00,1.57035,1.5704,1.5699,1.57015,435400000.0
2009-09-30 15:20:00,1.5701,1.57145,1.5701,1.57095,331500000.0
2009-09-30 15:21:00,1.57095,1.57115,1.57045,1.57115,240400000.0
2009-09-30 15:22:00,1.5712,1.57175,1.57115,1.5717,155700000.0
2009-09-30 15:23:00,1.5716,1.5718,1.5712,1.5717,297400000.0
2009-09-30 15:24:00,1.57175,1.5718,1.5715,1.5717,441200000.0
2009-09-30 15:25:00,1.5717,1.5718,1.5712,1.5715,278400000.0
2009-09-30 15:26:00,1.57145,1.5717,1.57085,1.57085,314600000.0
2009-09-30 15:27:00,1.5709,1.57115,1.5707,1.5708,169500000.0
2009-09-30 15:28:00,1.5708,1.5715,1.57055,1.57125,249200000.0
2009-09-30 15:29:00,1.57125,1.57165,1.5712,1.57155,273500000.0
2009-09-30 15:30:00,1.57155,1.5724,1.5715,1.5723,468600000.0
2009-09-30 15:31:00,1.5724,1.57305,1.57225,1.5728,493400000.0
2009-09-30 15:32:00,1.5728,1.57305,1.57195,1.573,458200000.0
2009-09-30 15:33:00,1.573,1.57315,1.57275,1.573,277500000.0
2009-09-30 15:34:00,1.573,1.57405,1.5729,1.57395,353200000.0
2009-09-30 15:35:00,1.57395,1.5746,1.57395,1.5741,533600000.0
2009-09-30 15:36:00,1.57405,1.5743,1.57315,1.57345,416000000.0
2009-09-30 15:37:00,1.57345,1.574,1.57305,1.5732,382300000.0
2009-09-30 15:38:00,1.5732,1.5736,1.57285,1.573,459300000.0
2009-09-30 15:39:00,1.57305,1.5733,1.5728,1.57315,446700000.0
2009-09-30 15:40:00,1.57325,1.5737,1.57315,1.57365,516800000.0
2009-09-30 15:41:00,1.5737,1.5738,1.57325,1.57345,371800000.0
2009-09-30 15:42:00,1.5735,1.5753,1.5734,1.5753,442500000.0
2009-09-30 15:43:00,1.5755,1.57605,1.57525,1.57565,500900000.0
2009-09-30 15:44:00,1.5756,1.57585,1.5743,1.57515,557600000.0
2009-09-30 15:45:00,1.5753,1.57595,1.5749,1.5749,436400000.0
2009-09-30 15:46:00,1.5749,1.5751,1.57445,1.5749,499200000.0
2009-09-30 15:47:00,1.575,1.5758,1.575,1.57545,490000000.0
2009-09-30 15:48:00,1.57545,1.5759,1.57475,1.57475,381400000.0
2009-09-30 15:49:00,1.5747,1.5751,1.57435,1.57465,254000000.0
2009-09-30 15:50:00,1.57475,1.57475,1.57375,1.57385,382800000.0
2009-09-30 15:51:00,1.5739,1.57505,1.5739,1.5747,565200000.0
2009-09-30 15:52:00,1.5747,1.5747,1.57355,1.57355,623100000.0
2009-09-30 15:53:00,1.5735,1.5742,1.5734,1.5742,615100000.0
2009-09-30 15:54:00,1.5742,1.5742,1.5735,1.5738,626800000.0
2009-09-30 15:55:00,1.5738,1.57425,1.5736,1.57425,671700000.0
2009-09-30 15:56:00,1.57425,1.5743,1.57335,1.5735,611400000.0
2009-09-30 15:57:00,1.5738,1.57495,1.5738,1.57455,567100000.0
2009-09-30 15:58:00,1.5746,1.57465,1.574,1.5744,508000000.0
2009-09-30 15:59:00,1.57445,1.575,1.5742,1.57475,349500000.0
2009-09-30 16:00:00,1.57475,1.5749,1.57425,1.5743,460900000.0
2009-09-30 16:01:00,1.5743,1.5748,1.57415,1.57425,447200000.0
2009-09-30 16:02:00,1.5742,1.5753,1.57385,1.57505,348100000.0
2009-09-30 16:03:00,1.57495,1.57525,1.57455,1.5751,204300000.0
2009-09-30 16:04:00,1.57505,1.57515,1.5741,1.5743,454500000.0
2009-09-30 16:05:00,1.5743,1.5743,1.57315,1.5736,179400000.0
2009-09-30 16:06:00,1.5736,1.57475,1.5735,1.5747,314600000.0
2009-09-30 16:07:00,1.5747,1.57485,1.57425,1.57455,234000000.0
2009-09-30 16:08:00,1.5745,1.5747,1.5742,1.57465,191100000.0
2009-09-30 16:09:00,1.57465,1.57505,1.574,1.5741,208000000.0
2009-09-30 16:10:00,1.5741,1.5744,1.57385,1.57405,220700000.0
2009-09-30 16:11:00,1.5741,1.5746,1.5734,1.5736,447900000.0
2009-09-30 16:12:00,1.5736,1.57395,1.57335,1.57385,282500000.0
2009-09-30 16:13:00,1.57395,1.5741,1.57325,1.57355,434500000.0
2009-09-30 16:14:00,1.5734,1.5739,1.57245,1.5727,449200000.0
2009-09-30 16:15:00,1.5727,1.57335,1.5725,1.57325,122200000.0
2009-09-30 16:16:00,1.57325,1.5733,1.57295,1.5732,310600000.0
2009-09-30 16:17:00,1.5732,1.57365,1.573,1.5731,274300000.0
2009-09-30 16:18:00,1.5731,1.57335,1.57295,1.57305,269300000.0
2009-09-30 16:19:00,1.57305,1.57325,1.57285,1.57295,241300000.0
2009-09-30 16:20:00,1.57295,1.57365,1.5729,1.5735,317500000.0
2009-09-30 16:21:00,1.5735,1.57375,1.5727,1.5728,395600000.0
2009-09-30 16:22:00,1.5728,1.5728,1.57215,1.57265,394600000.0
2009-09-30 16:23:00,1.5726,1.5737,1.5725,1.57365,265700000.0
2009-09-30 16:24:00,1.5736,1.57375,1.57245,1.573,351600000.0
2009-09-30 16:25:00,1.57295,1.57295,1.5714,1.5714,282600000.0
2009-09-30 16:26:00,1.57155,1.5725,1.57155,1.572,229600000.0
2009-09-30 16:27:00,1.572,1.5725,1.5717,1.5723,203000000.0
2009-09-30 16:28:00,1.57235,1.57235,1.5701,1.5708,294300000.0
2009-09-30 16:29:00,1.5707,1.57075,1.5697,1.5698,276500000.0
2009-09-30 16:30:00,1.56985,1.5711,1.56975,1.5711,323200000.0
2009-09-30 16:31:00,1.57105,1.5721,1.5708,1.57195,232000000.0
2009-09-30 16:32:00,1.57195,1.57195,1.5708,1.5713,261100000.0
2009-09-30 16:33:00,1.5713,1.5713,1.5705,1.57065,328200000.0
2009-09-30 16:34:00,1.57065,1.57065,1.56935,1.56965,253000000.0
2009-09-30 16:35:00,1.56955,1.57045,1.56955,1.5699,289700000.0
2009-09-30 16:36:00,1.5699,1.57015,1.5694,1.5696,294700000.0
2009-09-30 16:37:00,1.5696,1.56985,1.5694,1.56965,276000000.0
2009-09-30 16:38:00,1.56965,1.57,1.56935,1.56985,275600000.0
2009-09-30 16:39:00,1.5698,1.56995,1.56915,1.56915,403100000.0
2009-09-30 16:40:00,1.5692,1.5695,1.56895,1.56925,444800000.0
2009-09-30 16:41:00,1.5693,1.56935,1.56865,1.5691,254700000.0
2009-09-30 16:42:00,1.5691,1.56945,1.5691,1.5692,348800000.0
2009-09-30 16:43:00,1.5692,1.5695,1.56895,1.5693,405200000.0
2009-09-30 16:44:00,1.5694,1.5695,1.5689,1.56915,333300000.0
2009-09-30 16:45:00,1.56915,1.57005,1.5691,1.5694,332800000.0
2009-09-30 16:46:00,1.5694,1.56945,1.5687,1.56895,439000000.0
2009-09-30 16:47:00,1.56895,1.569,1.56855,1.56865,321600000.0
2009-09-30 16:48:00,1.56865,1.56945,1.56865,1.56935,304100000.0
2009-09-30 16:49:00,1.56925,1.5698,1.56905,1.5695,349500000.0
2009-09-30 16:50:00,1.5695,1.56975,1.56895,1.5691,429800000.0
2009-09-30 16:51:00,1.5692,1.5692,1.5685,1.5686,318600000.0
2009-09-30 16:52:00,1.5686,1.5688,1.5682,1.5682,367800000.0
2009-09-30 16:53:00,1.56825,1.5683,1.5677,1.56795,389500000.0
2009-09-30 16:54:00,1.56815,1.5683,1.5675,1.5676,331800000.0
2009-09-30 16:55:00,1.5677,1.5685,1.56755,1.56815,240000000.0
2009-09-30 16:56:00,1.56815,1.5693,1.56815,1.5693,273600000.0
2009-09-30 16:57:00,1.5693,1.5693,1.56745,1.56765,552200000.0
2009-09-30 16:58:00,1.56765,1.56925,1.56765,1.5692,400600000.0
2009-09-30 16:59:00,1.56915,1.56915,1.5677,1.569,455600000.0
2009-09-30 17:00:00,1.5689,1.56945,1.56825,1.56945,400500000.0
2009-09-30 17:01:00,1.56945,1.5709,1.56935,1.5706,323600000.0
2009-09-30 17:02:00,1.5706,1.5713,1.5702,1.5713,357500000.0
2009-09-30 17:03:00,1.57115,1.5713,1.5703,1.5706,323400000.0
2009-09-30 17:04:00,1.57065,1.5708,1.57015,1.5702,398700000.0
2009-09-30 17:05:00,1.5702,1.57075,1.57005,1.5703,356700000.0
2009-09-30 17:06:00,1.57025,1.5709,1.57025,1.5708,242600000.0
2009-09-30 17:07:00,1.57075,1.57085,1.5699,1.5702,387100000.0
2009-09-30 17:08:00,1.5702,1.57065,1.5702,1.57045,283600000.0
2009-09-30 17:09:00,1.57045,1.571,1.5704,1.571,326200000.0
2009-09-30 17:10:00,1.571,1.57145,1.57085,1.5714,178800000.0
2009-09-30 17:11:00,1.5715,1.57155,1.56975,1.5698,391000000.0
2009-09-30 17:12:00,1.5698,1.5702,1.5693,1.5696,256000000.0
2009-09-30 17:13:00,1.5697,1.57035,1.5695,1.57015,248000000.0
2009-09-30 17:14:00,1.57015,1.5703,1.56955,1.5697,222800000.0
2009-09-30 17:15:00,1.56965,1.5698,1.56945,1.56955,215100000.0
2009-09-30 17:16:00,1.5696,1.5696,1.5689,1.56905,275300000.0
2009-09-30 17:17:00,1.5691,1.5692,1.5686,1.56905,202200000.0
2009-09-30 17:18:00,1.56905,1.5694,1.5689,1.56895,255500000.0
2009-09-30 17:19:00,1.56895,1.56915,1.56895,1.56905,180500000.0
2009-09-30 17:20:00,1.5693,1.56945,1.5687,1.56905,261400000.0
2009-09-30 17:21:00,1.5689,1.56925,1.5689,1.56895,220200000.0
2009-09-30 17:22:00,1.56885,1.56935,1.5686,1.56895,350800000.0
2009-09-30 17:23:00,1.56895,1.56935,1.56885,1.56935,207200000.0
2009-09-30 17:24:00,1.5693,1.5693,1.56865,1.56875,261400000.0
2009-09-30 17:25:00,1.56875,1.56935,1.56865,1.56925,347100000.0
2009-09-30 17:26:00,1.56925,1.5693,1.5687,1.56895,509900000.0
2009-09-30 17:27:00,1.56895,1.5691,1.5687,1.56885,377600000.0
2009-09-30 17:28:00,1.5689,1.5692,1.5687,1.5688,360400000.0
2009-09-30 17:29:00,1.56885,1.5699,1.5686,1.56985,496900000.0
2009-09-30 17:30:00,1.56985,1.57005,1.5694,1.56965,501600000.0
2009-09-30 17:31:00,1.56965,1.56975,1.56935,1.5697,427100000.0
2009-09-30 17:32:00,1.5697,1.5698,1.5691,1.56915,531800000.0
2009-09-30 17:33:00,1.56915,1.56915,1.56875,1.56895,523800000.0
2009-09-30 17:34:00,1.56895,1.56895,1.5684,1.5684,306000000.0
2009-09-30 17:35:00,1.5684,1.5685,1.56765,1.5685,411300000.0
2009-09-30 17:36:00,1.5684,1.5684,1.568,1.56805,308600000.0
2009-09-30 17:37:00,1.56805,1.5684,1.56795,1.56825,422300000.0
2009-09-30 17:38:00,1.56825,1.56825,1.56775,1.56805,130100000.0
2009-09-30 17:39:00,1.56815,1.5683,1.5679,1.5681,443900000.0
2009-09-30 17:40:00,1.5681,1.5683,1.568,1.56815,401000000.0
2009-09-30 17:41:00,1.56815,1.5682,1.56795,1.56805,376300000.0
2009-09-30 17:42:00,1.5681,1.5684,1.5681,1.56825,250000000.0
2009-09-30 17:43:00,1.5684,1.56865,1.5683,1.56845,266300000.0
2009-09-30 17:44:00,1.56845,1.56905,1.56835,1.5689,317800000.0
2009-09-30 17:45:00,1.56885,1.56905,1.5688,1.56895,255200000.0
2009-09-30 17:46:00,1.56895,1.56945,1.56895,1.56915,286500000.0
2009-09-30 17:47:00,1.56915,1.5697,1.56915,1.5697,299600000.0
2009-09-30 17:48:00,1.5697,1.5698,1.5693,1.5698,361800000.0
2009-09-30 17:49:00,1.5698,1.5698,1.56905,1.56915,279600000.0
2009-09-30 17:50:00,1.56925,1.56945,1.56905,1.5693,447600000.0
2009-09-30 17:51:00,1.56935,1.5699,1.56925,1.5697,191100000.0
2009-09-30 17:52:00,1.56975,1.5698,1.5693,1.56955,261100000.0
2009-09-30 17:53:00,1.56955,1.56955,1.5693,1.5694,178100000.0
2009-09-30 17:54:00,1.56935,1.56955,1.56925,1.56925,213300000.0
2009-09-30 17:55:00,1.5693,1.5698,1.5692,1.56945,465400000.0
2009-09-30 17:56:00,1.56945,1.57005,1.5693,1.5694,395800000.0
2009-09-30 17:57:00,1.56935,1.57005,1.56935,1.56995,306400000.0
2009-09-30 17:58:00,1.56985,1.56995,1.56865,1.56875,533600000.0
2009-09-30 17:59:00,1.56865,1.569,1.568,1.568,335300000.0
2009-09-30 18:00:00,1.56805,1.5684,1.5679,1.56815,276100000.0
2009-09-30 18:01:00,1.56825,1.5684,1.567,1.5671,408900000.0
2009-09-30 18:02:00,1.567,1.5674,1.56665,1.56685,416300000.0
2009-09-30 18:03:00,1.5668,1.5672,1.56625,1.56625,490600000.0
2009-09-30 18:04:00,1.56625,1.56625,1.56535,1.56545,425900000.0
2009-09-30 18:05:00,1.5654,1.56575,1.56495,1.56525,316100000.0
2009-09-30 18:06:00,1.56525,1.5662,1.56525,1.56595,270400000.0
2009-09-30 18:07:00,1.5661,1.56635,1.56605,1.56625,217600000.0
2009-09-30 18:08:00,1.5663,1.5667,1.56545,1.5656,406600000.0
2009-09-30 18:09:00,1.56565,1.566,1.5654,1.56545,354400000.0
2009-09-30 18:10:00,1.56555,1.5662,1.5654,1.566,323800000.0
2009-09-30 18:11:00,1.56605,1.5662,1.5657,1.5662,364100000.0
2009-09-30 18:12:00,1.5662,1.5663,1.56555,1.56595,332300000.0
2009-09-30 18:13:00,1.56595,1.56595,1.56545,1.56545,283500000.0
2009-09-30 18:14:00,1.5654,1.56585,1.565,1.56575,539500000.0
2009-09-30 18:15:00,1.5657,1.5657,1.56405,1.56455,507700000.0
2009-09-30 18:16:00,1.5647,1.56495,1.5643,1.5649,600500000.0
2009-09-30 18:17:00,1.56475,1.56545,1.5646,1.56505,432200000.0
2009-09-30 18:18:00,1.56505,1.56555,1.56505,1.56515,398900000.0
2009-09-30 18:19:00,1.56515,1.56545,1.56505,1.5653,178200000.0
2009-09-30 18:20:00,1.5653,1.56545,1.565,1.5653,113600000.0
2009-09-30 18:21:00,1.5653,1.56555,1.56495,1.56515,198900000.0
2009-09-30 18:22:00,1.56515,1.5659,1.56515,1.56575,149800000.0
2009-09-30 18:23:00,1.56575,1.5658,1.5655,1.5657,87200000.0
2009-09-30 18:24:00,1.56575,1.5661,1.56565,1.5659,152000000.0
2009-09-30 18:25:00,1.56595,1.5662,1.5648,1.56485,366500000.0
2009-09-30 18:26:00,1.56485,1.5652,1.56435,1.565,477700000.0
2009-09-30 18:27:00,1.565,1.5658,1.5648,1.5657,358800000.0
2009-09-30 18:28:00,1.5657,1.56605,1.5656,1.5659,288200000.0
2009-09-30 18:29:00,1.5659,1.56675,1.56585,1.56645,396300000.0
2009-09-30 18:30:00,1.56645,1.5666,1.56575,1.566,348300000.0
2009-09-30 18:31:00,1.56595,1.566,1.5657,1.56575,599400000.0
2009-09-30 18:32:00,1.56575,1.566,1.5656,1.56595,433700000.0
2009-09-30 18:33:00,1.56595,1.5664,1.5656,1.56625,440300000.0
2009-09-30 18:34:00,1.56625,1.56635,1.566,1.566,605600000.0
2009-09-30 18:35:00,1.566,1.5668,1.5659,1.56635,309700000.0
2009-09-30 18:36:00,1.56625,1.5665,1.5661,1.56645,209300000.0
2009-09-30 18:37:00,1.5664,1.56645,1.56595,1.56595,324100000.0
2009-09-30 18:38:00,1.56595,1.56655,1.5657,1.5662,338800000.0
2009-09-30 18:39:00,1.5662,1.56635,1.5654,1.56565,391800000.0
2009-09-30 18:40:00,1.5656,1.5656,1.5644,1.56475,394200000.0
2009-09-30 18:41:00,1.56485,1.565,1.564,1.56435,343300000.0
2009-09-30 18:42:00,1.56435,1.56435,1.5636,1.5643,309300000.0
2009-09-30 18:43:00,1.56445,1.5648,1.56415,1.5644,149700000.0
2009-09-30 18:44:00,1.5644,1.5646,1.56375,1.5641,187200000.0
2009-09-30 18:45:00,1.56415,1.56475,1.564,1.564,166400000.0
2009-09-30 18:46:00,1.5643,1.56455,1.56395,1.56425,447300000.0
2009-09-30 18:47:00,1.56425,1.56495,1.56425,1.5649,306400000.0
2009-09-30 18:48:00,1.5649,1.56495,1.56455,1.5649,247800000.0
2009-09-30 18:49:00,1.56495,1.565,1.56455,1.5649,229200000.0
2009-09-30 18:50:00,1.5649,1.565,1.5641,1.56475,379600000.0
2009-09-30 18:51:00,1.56475,1.56495,1.5645,1.5647,399600000.0
2009-09-30 18:52:00,1.56475,1.56475,1.5643,1.56465,200600000.0
2009-09-30 18:53:00,1.5642,1.56455,1.5641,1.5645,312600000.0
2009-09-30 18:54:00,1.5645,1.56525,1.5645,1.5651,237500000.0
2009-09-30 18:55:00,1.5651,1.5658,1.56505,1.56555,435600000.0
2009-09-30 18:56:00,1.5655,1.5658,1.56525,1.5657,447000000.0
2009-09-30 18:57:00,1.5657,1.56575,1.56495,1.565,398400000.0
2009-09-30 18:58:00,1.5651,1.56525,1.5649,1.5651,838500000.0
2009-09-30 18:59:00,1.56525,1.56545,1.5647,1.5649,477500000.0
2009-09-30 19:00:00,1.5649,1.5657,1.56485,1.56555,495200000.0
2009-09-30 19:01:00,1.56555,1.5657,1.56515,1.56555,565100000.0
2009-09-30 19:02:00,1.56555,1.5656,1.5653,1.5653,287100000.0
2009-09-30 19:03:00,1.5654,1.56615,1.5654,1.56615,323100000.0
2009-09-30 19:04:00,1.56615,1.56615,1.5655,1.5655,273800000.0
2009-09-30 19:05:00,1.56555,1.56575,1.56535,1.56575,432400000.0
2009-09-30 19:06:00,1.56575,1.566,1.56575,1.566,312600000.0
2009-09-30 19:07:00,1.56595,1.566,1.5654,1.5655,399100000.0
2009-09-30 19:08:00,1.5654,1.5656,1.56535,1.56545,426500000.0
2009-09-30 19:09:00,1.56545,1.56555,1.56545,1.56555,134100000.0
2009-09-30 19:10:00,1.56555,1.56585,1.5653,1.5657,190000000.0
2009-09-30 19:11:00,1.5657,1.5657,1.56525,1.5656,246500000.0
2009-09-30 19:12:00,1.5656,1.56575,1.5652,1.5652,113400000.0
2009-09-30 19:13:00,1.5652,1.56535,1.5652,1.56525,62400000.0
2009-09-30 19:14:00,1.56525,1.5655,1.565,1.56535,324100000.0
2009-09-30 19:15:00,1.5654,1.5655,1.56525,1.5654,88100000.0
2009-09-30 19:16:00,1.5654,1.56545,1.5649,1.5652,164100000.0
2009-09-30 19:17:00,1.5652,1.56525,1.5648,1.56525,148800000.0
2009-09-30 19:18:00,1.56525,1.56535,1.5651,1.56525,190200000.0
2009-09-30 19:19:00,1.56525,1.56525,1.565,1.56505,129400000.0
2009-09-30 19:20:00,1.56505,1.56535,1.56495,1.5652,217000000.0
2009-09-30 19:21:00,1.5652,1.5657,1.5652,1.5657,191000000.0
2009-09-30 19:22:00,1.5657,1.5657,1.56535,1.5655,156300000.0
2009-09-30 19:23:00,1.5655,1.5662,1.5655,1.5662,132700000.0
2009-09-30 19:24:00,1.5663,1.5665,1.5662,1.5663,202400000.0
2009-09-30 19:25:00,1.5663,1.56655,1.56615,1.56635,104300000.0
2009-09-30 19:26:00,1.5664,1.5664,1.5662,1.5663,85000000.0
2009-09-30 19:27:00,1.5663,1.56635,1.5654,1.5655,211400000.0
2009-09-30 19:28:00,1.5655,1.5657,1.5654,1.56565,61000000.0
2009-09-30 19:29:00,1.56565,1.56565,1.5651,1.56515,124100000.0
2009-09-30 19:30:00,1.5651,1.56545,1.56505,1.5654,130700000.0
2009-09-30 19:31:00,1.5654,1.5655,1.5649,1.56525,165400000.0
2009-09-30 19:32:00,1.56525,1.5653,1.5652,1.5653,118000000.0
2009-09-30 19:33:00,1.5653,1.5653,1.565,1.5652,147500000.0
2009-09-30 19:34:00,1.56525,1.56535,1.56515,1.5653,135200000.0
2009-09-30 19:35:00,1.56535,1.56555,1.56535,1.5655,81900000.0
2009-09-30 19:36:00,1.5656,1.56585,1.5655,1.5656,172500000.0
2009-09-30 19:37:00,1.56565,1.56595,1.56555,1.56565,260100000.0
2009-09-30 19:38:00,1.56565,1.56585,1.56525,1.56535,240700000.0
2009-09-30 19:39:00,1.56535,1.5657,1.56525,1.5656,228400000.0
2009-09-30 19:40:00,1.5656,1.5659,1.5655,1.5656,247800000.0
2009-09-30 19:41:00,1.56545,1.5656,1.56535,1.5654,148700000.0
2009-09-30 19:42:00,1.5654,1.5656,1.56535,1.56555,194500000.0
2009-09-30 19:43:00,1.56555,1.5658,1.56535,1.56555,262000000.0
2009-09-30 19:44:00,1.5656,1.56575,1.56515,1.56525,352400000.0
2009-09-30 19:45:00,1.56535,1.56555,1.5653,1.56545,164100000.0
2009-09-30 19:46:00,1.5655,1.56555,1.5654,1.5654,81000000.0
2009-09-30 19:47:00,1.56565,1.566,1.5655,1.5659,162500000.0
2009-09-30 19:48:00,1.5659,1.56605,1.56575,1.56575,192900000.0
2009-09-30 19:49:00,1.56575,1.56575,1.56545,1.5655,267600000.0
2009-09-30 19:50:00,1.5655,1.56565,1.56525,1.56525,119800000.0
2009-09-30 19:51:00,1.56525,1.5654,1.56495,1.565,149900000.0
2009-09-30 19:52:00,1.56495,1.56545,1.56495,1.56545,156700000.0
2009-09-30 19:53:00,1.56545,1.56585,1.56525,1.5656,230200000.0
2009-09-30 19:54:00,1.56565,1.56565,1.56525,1.5654,145200000.0
2009-09-30 19:55:00,1.5655,1.56615,1.5654,1.5656,280700000.0
2009-09-30 19:56:00,1.5656,1.5659,1.56545,1.56585,296500000.0
2009-09-30 19:57:00,1.5658,1.5658,1.5654,1.5657,192800000.0
2009-09-30 19:58:00,1.5657,1.56575,1.56535,1.5656,200900000.0
2009-09-30 19:59:00,1.5656,1.56595,1.56535,1.5659,267800000.0
2009-09-30 20:00:00,1.56585,1.56585,1.56525,1.56535,410400000.0
2009-09-30 20:01:00,1.5654,1.56585,1.5654,1.56585,262200000.0
2009-09-30 20:02:00,1.56585,1.566,1.56555,1.5656,274300000.0
2009-09-30 20:03:00,1.5656,1.56585,1.56545,1.5657,205700000.0
2009-09-30 20:04:00,1.56565,1.56575,1.56525,1.56525,86200000.0
2009-09-30 20:05:00,1.56525,1.56555,1.56525,1.56545,165000000.0
2009-09-30 20:06:00,1.5654,1.56545,1.56485,1.56525,81000000.0
2009-09-30 20:07:00,1.5653,1.56555,1.56525,1.5655,86800000.0
2009-09-30 20:08:00,1.5655,1.56565,1.5653,1.5653,92400000.0
2009-09-30 20:09:00,1.56535,1.5655,1.5651,1.56515,89200000.0
2009-09-30 20:10:00,1.56515,1.56515,1.5645,1.5647,297300000.0
2009-09-30 20:11:00,1.56465,1.56485,1.5644,1.5645,242500000.0
2009-09-30 20:12:00,1.56455,1.56455,1.56435,1.56445,201500000.0
2009-09-30 20:13:00,1.5645,1.56495,1.5645,1.56495,261400000.0
2009-09-30 20:14:00,1.56495,1.56535,1.5646,1.56535,192500000.0
2009-09-30 20:15:00,1.5654,1.5655,1.5652,1.5653,143300000.0
2009-09-30 20:16:00,1.5653,1.56545,1.56485,1.56535,118400000.0
2009-09-30 20:17:00,1.56535,1.5657,1.56535,1.5657,67800000.0
2009-09-30 20:18:00,1.5656,1.56575,1.56555,1.56565,51000000.0
2009-09-30 20:19:00,1.56565,1.56575,1.56505,1.5651,91000000.0
2009-09-30 20:20:00,1.5651,1.5654,1.5649,1.5652,193800000.0
2009-09-30 20:21:00,1.56525,1.5654,1.56515,1.56525,58600000.0
2009-09-30 20:22:00,1.5653,1.5653,1.5644,1.5648,166400000.0
2009-09-30 20:23:00,1.5648,1.5652,1.56475,1.56505,111400000.0
2009-09-30 20:24:00,1.5651,1.5653,1.565,1.56505,187100000.0
2009-09-30 20:25:00,1.56505,1.56535,1.56505,1.5653,109900000.0
2009-09-30 20:26:00,1.56525,1.56535,1.5651,1.56535,160800000.0
2009-09-30 20:27:00,1.5653,1.56545,1.565,1.56515,216000000.0
2009-09-30 20:28:00,1.56525,1.5653,1.56505,1.5652,334300000.0
2009-09-30 20:29:00,1.5653,1.5653,1.5649,1.56505,271700000.0
2009-09-30 20:30:00,1.56505,1.5653,1.565,1.565,222200000.0
2009-09-30 20:31:00,1.5651,1.5653,1.565,1.5652,259500000.0
2009-09-30 20:32:00,1.5652,1.5652,1.56495,1.5651,413400000.0
2009-09-30 20:33:00,1.5651,1.5651,1.56475,1.56495,168200000.0
2009-09-30 20:34:00,1.5651,1.56525,1.56485,1.5651,216600000.0
2009-09-30 20:35:00,1.5651,1.5652,1.5649,1.565,150400000.0
2009-09-30 20:36:00,1.56495,1.5652,1.56495,1.5651,113700001.0
2009-09-30 20:37:00,1.5651,1.5652,1.56495,1.56515,102900000.0
2009-09-30 20:38:00,1.56515,1.56515,1.5648,1.5648,259000000.0
2009-09-30 20:39:00,1.5648,1.56515,1.56475,1.5651,195000000.0
2009-09-30 20:40:00,1.56525,1.56535,1.5649,1.56495,136400000.0
2009-09-30 20:41:00,1.56485,1.56485,1.56455,1.56475,149500000.0
2009-09-30 20:42:00,1.56475,1.56525,1.56475,1.56525,218900000.0
2009-09-30 20:43:00,1.56525,1.5654,1.565,1.56525,332000000.0
2009-09-30 20:44:00,1.5653,1.56545,1.56475,1.56475,365100000.0
2009-09-30 20:45:00,1.5648,1.565,1.56465,1.56465,271200000.0
2009-09-30 20:46:00,1.56465,1.56495,1.56455,1.56485,229400000.0
2009-09-30 20:47:00,1.56485,1.56485,1.56465,1.56475,122500000.0
2009-09-30 20:48:00,1.5648,1.5649,1.56455,1.5646,146100000.0
2009-09-30 20:49:00,1.5646,1.5648,1.5646,1.56465,236300000.0
2009-09-30 20:50:00,1.56465,1.56495,1.56455,1.5648,135000000.0
2009-09-30 20:51:00,1.5648,1.5649,1.5646,1.56465,98500000.0
2009-09-30 20:52:00,1.56465,1.5649,1.56455,1.56475,127400000.0
2009-09-30 20:53:00,1.56475,1.56535,1.56455,1.56485,194000000.0
2009-09-30 20:54:00,1.56485,1.5649,1.56445,1.5648,95200000.0
2009-09-30 20:55:00,1.5648,1.56485,1.56435,1.56455,123200000.0
2009-09-30 20:56:00,1.56455,1.56455,1.56425,1.5644,217200000.0
2009-09-30 20:57:00,1.5644,1.5646,1.56435,1.5644,184000000.0
2009-09-30 20:58:00,1.5644,1.5647,1.56435,1.56465,169000000.0
2009-09-30 20:59:00,1.56465,1.56465,1.5642,1.56455,254770000.0
2009-09-30 21:00:00,1.56445,1.56485,1.56435,1.5644,156600000.0
2009-09-30 21:01:00,1.5645,1.56455,1.5641,1.56435,212520000.0
2009-09-30 21:02:00,1.5645,1.5645,1.5641,1.5641,406000000.0
2009-09-30 21:03:00,1.5641,1.56505,1.5641,1.5649,510360000.0
2009-09-30 21:04:00,1.5649,1.5656,1.5648,1.56555,413500000.0
2009-09-30 21:05:00,1.56555,1.5656,1.565,1.5654,264300000.0
2009-09-30 21:06:00,1.56535,1.56565,1.565,1.56525,258600000.0
2009-09-30 21:07:00,1.56525,1.5656,1.56525,1.56555,279400000.0
2009-09-30 21:08:00,1.56555,1.56565,1.56515,1.5653,209400000.0
2009-09-30 21:09:00,1.5653,1.56555,1.565,1.56515,308500000.0
2009-09-30 21:10:00,1.5652,1.56525,1.565,1.565,95200000.0
2009-09-30 21:11:00,1.565,1.56575,1.565,1.5653,216400000.0
2009-09-30 21:12:00,1.56535,1.56605,1.56535,1.56605,281900000.0
2009-09-30 21:13:00,1.56605,1.56605,1.56525,1.5659,319500000.0
2009-09-30 21:14:00,1.56585,1.56585,1.56535,1.5655,376700000.0
2009-09-30 21:15:00,1.5655,1.56555,1.5653,1.56555,191700000.0
2009-09-30 21:16:00,1.56555,1.56555,1.565,1.5653,483100000.0
2009-09-30 21:17:00,1.5653,1.56545,1.56505,1.5652,369000000.0
2009-09-30 21:18:00,1.56525,1.56535,1.5648,1.5649,226900000.0
2009-09-30 21:19:00,1.5649,1.56525,1.5648,1.56495,289300000.0
2009-09-30 21:20:00,1.56495,1.5651,1.56465,1.5651,169900000.0
2009-09-30 21:21:00,1.5651,1.5654,1.56505,1.56525,364300000.0
2009-09-30 21:22:00,1.56525,1.5657,1.5651,1.5656,251600000.0
2009-09-30 21:23:00,1.56565,1.56585,1.5656,1.5658,95100000.0
2009-09-30 21:24:00,1.5657,1.56585,1.5655,1.5657,228300000.0
2009-09-30 21:25:00,1.5657,1.5659,1.56565,1.5657,266800000.0
2009-09-30 21:26:00,1.56575,1.566,1.56565,1.56575,174200000.0
2009-09-30 21:27:00,1.56585,1.56595,1.5655,1.56565,243800000.0
2009-09-30 21:28:00,1.56565,1.56595,1.56545,1.5655,174500000.0
2009-09-30 21:29:00,1.5655,1.56575,1.5653,1.56545,401800000.0
2009-09-30 21:30:00,1.5654,1.56565,1.56515,1.56555,162100000.0
2009-09-30 21:31:00,1.56555,1.56565,1.56535,1.56545,157200000.0
2009-09-30 21:32:00,1.56545,1.5658,1.56545,1.5657,195000000.0
2009-09-30 21:33:00,1.56575,1.56605,1.56535,1.56555,268300000.0
2009-09-30 21:34:00,1.56555,1.56555,1.5651,1.56535,415800000.0
2009-09-30 21:35:00,1.5653,1.5655,1.5652,1.5654,184900000.0
2009-09-30 21:36:00,1.56545,1.5659,1.56545,1.5655,160200000.0
2009-09-30 21:37:00,1.5654,1.5657,1.5653,1.5653,182900000.0
2009-09-30 21:38:00,1.5653,1.56555,1.56525,1.5653,204500000.0
2009-09-30 21:39:00,1.5653,1.5654,1.5651,1.5654,221300000.0
2009-09-30 21:40:00,1.5654,1.5655,1.5651,1.56535,217500000.0
2009-09-30 21:41:00,1.56535,1.5655,1.56495,1.56505,366600000.0
2009-09-30 21:42:00,1.56505,1.56525,1.56495,1.5651,67800000.0
2009-09-30 21:43:00,1.5651,1.56525,1.5649,1.56505,220200000.0
2009-09-30 21:44:00,1.5651,1.5653,1.56485,1.5651,355200000.0
2009-09-30 21:45:00,1.56505,1.5656,1.5648,1.5652,273000000.0
2009-09-30 21:46:00,1.56505,1.5654,1.5649,1.5651,286100000.0
2009-09-30 21:47:00,1.565,1.5652,1.5648,1.5648,254000000.0
2009-09-30 21:48:00,1.5649,1.5652,1.5648,1.5649,262300000.0
2009-09-30 21:49:00,1.5649,1.56515,1.56445,1.5648,192900000.0
2009-09-30 21:50:00,1.5649,1.5658,1.5646,1.56505,352000000.0
2009-09-30 21:51:00,1.565,1.5657,1.56495,1.56535,305000000.0
2009-09-30 21:52:00,1.56535,1.5655,1.5647,1.5648,300400000.0
2009-09-30 21:53:00,1.5648,1.5651,1.56435,1.5644,347200000.0
2009-09-30 21:54:00,1.5644,1.5647,1.5644,1.56455,216100000.0
2009-09-30 21:55:00,1.5646,1.56535,1.5646,1.56535,149000000.0
2009-09-30 21:56:00,1.56535,1.56585,1.56525,1.56565,280600000.0
2009-09-30 21:57:00,1.56565,1.56565,1.5654,1.5656,288500000.0
2009-09-30 21:58:00,1.56565,1.5668,1.56555,1.5668,414700000.0
2009-09-30 21:59:00,1.5668,1.5672,1.56625,1.56655,349900000.0
2009-09-30 22:00:00,1.5667,1.5669,1.56515,1.56525,236800000.0
2009-09-30 22:01:00,1.5654,1.56615,1.5652,1.5659,86000000.0
2009-09-30 22:02:00,1.5659,1.56605,1.5656,1.56565,45600000.0
2009-09-30 22:03:00,1.56565,1.5657,1.5653,1.56565,72400000.0
2009-09-30 22:04:00,1.56565,1.5659,1.5654,1.5655,58500000.0
2009-09-30 22:05:00,1.56555,1.5657,1.56525,1.5654,63100000.0
2009-09-30 22:06:00,1.5654,1.56575,1.5653,1.5654,49400000.0
2009-09-30 22:07:00,1.5655,1.56555,1.56515,1.5652,30500000.0
2009-09-30 22:08:00,1.56515,1.5653,1.56495,1.56505,48100000.0
2009-09-30 22:09:00,1.5651,1.56535,1.56495,1.56515,76100000.0
2009-09-30 22:10:00,1.5651,1.56515,1.5649,1.5651,48400000.0
2009-09-30 22:11:00,1.5651,1.5651,1.56495,1.56495,4900000.0
2009-09-30 22:12:00,1.56495,1.56505,1.56485,1.56485,16100000.0
2009-09-30 22:13:00,1.56485,1.565,1.56485,1.565,22000000.0
2009-09-30 22:14:00,1.56505,1.56505,1.56485,1.5649,33400000.0
2009-09-30 22:15:00,1.5653,1.5653,1.56515,1.56525,21100000.0
2009-09-30 22:16:00,1.56525,1.56555,1.5651,1.5655,43100000.0
2009-09-30 22:17:00,1.5655,1.5655,1.56525,1.56535,24100000.0
2009-09-30 22:18:00,1.56535,1.56535,1.5643,1.5648,37500000.0
2009-09-30 22:19:00,1.5648,1.56505,1.5647,1.56505,54100000.0
2009-09-30 22:20:00,1.56505,1.56545,1.56465,1.5652,31000000.0
2009-09-30 22:21:00,1.5653,1.56555,1.565,1.565,40400000.0
2009-09-30 22:22:00,1.56505,1.56525,1.56435,1.56525,43200000.0
2009-09-30 22:23:00,1.5653,1.5653,1.5652,1.5652,6400000.0
2009-09-30 22:24:00,1.5653,1.56535,1.5652,1.5653,19200000.0
2009-09-30 22:25:00,1.5654,1.56545,1.5653,1.56545,12800000.0
2009-09-30 22:26:00,1.56545,1.5655,1.56545,1.5655,16000000.0
2009-09-30 22:27:00,1.5655,1.5656,1.56525,1.5654,33600000.0
2009-09-30 22:28:00,1.56565,1.56565,1.5654,1.5654,6400000.0
2009-09-30 22:29:00,1.56545,1.56545,1.56545,1.56545,3200000.0
2009-09-30 22:30:00,1.56545,1.56565,1.5648,1.5648,43200000.0
2009-09-30 22:31:00,1.565,1.5652,1.565,1.5652,22600000.0
2009-09-30 22:32:00,1.56495,1.56525,1.5649,1.5651,47400000.0
2009-09-30 22:33:00,1.565,1.56525,1.5646,1.565,67200000.0
2009-09-30 22:34:00,1.5651,1.5651,1.5649,1.565,16800000.0
2009-09-30 22:35:00,1.56515,1.56515,1.5651,1.56515,9600000.0
2009-09-30 22:36:00,1.5651,1.56515,1.56445,1.56495,73400000.0
2009-09-30 22:37:00,1.56495,1.56545,1.56495,1.56515,37600000.0
2009-09-30 22:38:00,1.5649,1.56495,1.5649,1.56495,11200000.0
2009-09-30 22:39:00,1.565,1.56545,1.565,1.5651,37800000.0
2009-09-30 22:40:00,1.5651,1.5653,1.56495,1.56525,31200000.0
2009-09-30 22:41:00,1.5653,1.5653,1.5651,1.5651,18800000.0
2009-09-30 22:42:00,1.56505,1.56525,1.565,1.56525,33200000.0
2009-09-30 22:43:00,1.56525,1.56525,1.5647,1.5647,57600000.0
2009-09-30 22:44:00,1.5647,1.5647,1.5645,1.56455,70400000.0
2009-09-30 22:45:00,1.56455,1.56455,1.5643,1.5643,78820000.0
2009-09-30 22:46:00,1.56435,1.56485,1.56435,1.5648,155500000.0
2009-09-30 22:47:00,1.56475,1.56495,1.56435,1.56485,124300000.0
2009-09-30 22:48:00,1.56485,1.5649,1.56435,1.56435,58700000.0
2009-09-30 22:49:00,1.56435,1.56505,1.5643,1.56445,90900000.0
2009-09-30 22:50:00,1.56445,1.5645,1.56435,1.5644,85800000.0
2009-09-30 22:51:00,1.56465,1.56485,1.5643,1.56485,90900000.0
2009-09-30 22:52:00,1.56485,1.5649,1.56455,1.5649,117900000.0
2009-09-30 22:53:00,1.5649,1.5649,1.5643,1.5644,67390000.0
2009-09-30 22:54:00,1.56445,1.56455,1.5643,1.5643,165230000.0
2009-09-30 22:55:00,1.5643,1.56485,1.5643,1.56445,55180000.0
2009-09-30 22:56:00,1.5646,1.56545,1.56455,1.5649,38400000.0
2009-09-30 22:57:00,1.565,1.5653,1.565,1.56515,11200000.0
2009-09-30 22:58:00,1.5651,1.56535,1.5649,1.56535,48600000.0
2009-09-30 22:59:00,1.56545,1.56545,1.5645,1.56545,33800000.0
2009-09-30 23:00:00,1.5655,1.5655,1.5652,1.5652,26800000.0
2009-09-30 23:01:00,1.5651,1.5653,1.565,1.56515,18800000.0
2009-09-30 23:02:00,1.56515,1.56515,1.5643,1.565,25000000.0
2009-09-30 23:03:00,1.56495,1.5651,1.5647,1.5649,44600000.0
2009-09-30 23:04:00,1.56495,1.56515,1.56485,1.5649,14500000.0
2009-09-30 23:05:00,1.56495,1.565,1.56465,1.5648,42400000.0
2009-09-30 23:06:00,1.56485,1.5653,1.5643,1.56475,96600000.0
2009-09-30 23:07:00,1.56485,1.56495,1.56475,1.5648,18200000.0
2009-09-30 23:08:00,1.56485,1.56525,1.5643,1.56445,41800000.0
2009-09-30 23:09:00,1.56445,1.5654,1.5643,1.56465,34700000.0
2009-09-30 23:10:00,1.5648,1.5649,1.5643,1.5647,32500000.0
2009-09-30 23:11:00,1.56485,1.56495,1.5644,1.5649,27000000.0
2009-09-30 23:12:00,1.5649,1.565,1.5643,1.56475,38400000.0
2009-09-30 23:13:00,1.56485,1.5655,1.5646,1.56515,45700000.0
2009-09-30 23:14:00,1.56515,1.56515,1.5643,1.56475,31800000.0
2009-09-30 23:15:00,1.5647,1.5648,1.56465,1.5648,9600000.0
2009-09-30 23:16:00,1.56465,1.56495,1.5643,1.5649,33600000.0
2009-09-30 23:17:00,1.56495,1.565,1.5647,1.56485,88700000.0
2009-09-30 23:18:00,1.56485,1.56485,1.5643,1.5643,12800000.0
2009-09-30 23:19:00,1.56445,1.56455,1.56445,1.56455,5000000.0
2009-09-30 23:20:00,1.56455,1.56455,1.5643,1.56455,12300000.0
2009-09-30 23:21:00,1.56455,1.56475,1.56455,1.5647,23600000.0
2009-09-30 23:22:00,1.5647,1.5649,1.5647,1.56485,17800000.0
2009-09-30 23:23:00,1.5649,1.5649,1.56465,1.5647,9100000.0
2009-09-30 23:24:00,1.56485,1.56485,1.56485,1.56485,3000000.0
2009-09-30 23:25:00,1.56452,1.56452,1.56452,1.56452,5600000.0
2009-09-30 23:26:00,1.5648,1.5648,1.56465,1.56465,5600000.0
2009-09-30 23:27:00,1.56465,1.56465,1.56465,1.56465,1000000.0
2009-09-30 23:28:00,1.56465,1.56465,1.5643,1.5643,16600000.0
2009-09-30 23:29:00,1.5643,1.5643,1.5643,1.5643,3700000.0
2009-09-30 23:30:00,1.5643,1.5643,1.5643,1.5643,700000.0
2009-09-30 23:31:00,1.5643,1.5643,1.5643,1.5643,6600000.0
2009-09-30 23:32:00,1.5643,1.5643,1.5643,1.5643,100000.0
2009-09-30 23:33:00,1.5643,1.5643,1.5643,1.5643,2700000.0
2009-09-30 23:34:00,1.5643,1.5643,1.5643,1.5643,2000000.0
2009-09-30 23:35:00,1.5643,1.5643,1.5643,1.5643,900000.0
2009-09-30 23:36:00,1.5643,1.5643,1.5643,1.5643,800000.0
2009-09-30 23:37:00,1.5643,1.5643,1.5643,1.5643,8900000.0
2009-09-30 23:38:00,1.5643,1.56475,1.5643,1.56435,13900000.0
2009-09-30 23:39:00,1.56435,1.5653,1.5643,1.5646,24400000.0
2009-09-30 23:40:00,1.5646,1.5646,1.5643,1.5644,27100000.0
2009-09-30 23:41:00,1.56435,1.56435,1.5643,1.5643,11100000.0
2009-09-30 23:42:00,1.5643,1.5643,1.5643,1.5643,2400000.0
2009-09-30 23:43:00,1.5643,1.5643,1.5643,1.5643,1100000.0
2009-09-30 23:44:00,1.5643,1.5643,1.5643,1.5643,1100000.0
2009-09-30 23:45:00,1.5643,1.56435,1.5643,1.5643,14200000.0
2009-09-30 23:46:00,1.5643,1.5643,1.5643,1.5643,600000.0
2009-09-30 23:47:00,1.5643,1.5643,1.5643,1.5643,400000.0
2009-09-30 23:48:00,1.5643,1.56435,1.5643,1.5643,6300000.0
2009-09-30 23:49:00,1.5644,1.5645,1.5643,1.5645,9600000.0
2009-09-30 23:50:00,1.56445,1.56455,1.56445,1.5645,25200000.0
2009-09-30 23:51:00,1.56445,1.56445,1.5643,1.5643,10800000.0
2009-09-30 23:52:00,1.56425,1.56425,1.56425,1.56425,2000000.0
2009-09-30 23:53:00,1.56415,1.56415,1.56415,1.56415,1600000.0
2009-09-30 23:54:00,1.5643,1.5648,1.56425,1.5644,27200000.0
2009-09-30 23:55:00,1.5645,1.5645,1.5645,1.5645,3300000.0
2009-09-30 23:56:00,1.5645,1.56475,1.56445,1.5645,48800000.0
2009-09-30 23:57:00,1.5645,1.56475,1.5645,1.56455,10600000.0
2009-09-30 23:58:00,1.5646,1.56465,1.5646,1.56465,6400000.0
2009-09-30 23:59:00,1.56475,1.5653,1.56455,1.56485,48400000.0
2009-10-01 00:00:00,1.56485,1.56485,1.5645,1.56475,36000000.0
2009-10-01 00:01:00,1.5648,1.56515,1.5648,1.56505,40800000.0
2009-10-01 00:02:00,1.56505,1.56505,1.56485,1.56485,32800000.0
2009-10-01 00:03:00,1.5653,1.56565,1.5653,1.56545,19500000.0
2009-10-01 00:04:00,1.5653,1.56575,1.5647,1.56495,60800000.0
2009-10-01 00:05:00,1.565,1.565,1.56455,1.56465,27200000.0
2009-10-01 00:06:00,1.5646,1.56465,1.5646,1.56465,8800000.0
2009-10-01 00:07:00,1.56465,1.56465,1.56435,1.5644,24000000.0
2009-10-01 00:08:00,1.56435,1.56455,1.56425,1.56425,28500000.0
2009-10-01 00:09:00,1.56425,1.56425,1.56425,1.56425,16000000.0
2009-10-01 00:10:00,1.56425,1.56425,1.56425,1.56425,18000000.0
2009-10-01 00:11:00,1.56425,1.56425,1.56425,1.56425,6000000.0
2009-10-01 00:12:00,1.56425,1.56425,1.56425,1.56425,5000000.0
2009-10-01 00:13:00,1.56425,1.56425,1.56425,1.56425,6000000.0
2009-10-01 00:14:00,1.56425,1.56425,1.56425,1.56425,6000000.0
2009-10-01 00:15:00,1.56425,1.56425,1.564,1.56425,9100000.0
2009-10-01 00:16:00,1.56425,1.56425,1.56425,1.56425,5000000.0
2009-10-01 00:17:00,1.56425,1.56425,1.56425,1.56425,5000000.0
2009-10-01 00:18:00,1.56425,1.56425,1.56425,1.56425,3000000.0
2009-10-01 00:19:00,1.5639,1.56425,1.5639,1.56425,10000000.0
2009-10-01 00:20:00,1.5643,1.5644,1.5643,1.5644,6300000.0
2009-10-01 00:21:00,1.56445,1.5645,1.56425,1.56435,26200000.0
2009-10-01 00:22:00,1.5643,1.5643,1.5643,1.5643,3200000.0
2009-10-01 00:23:00,1.56393,1.56393,1.56393,1.56393,15000000.0
2009-10-01 00:24:00,1.56425,1.5644,1.56425,1.56425,15000000.0
2009-10-01 00:25:00,1.56435,1.56435,1.56435,1.56435,18200000.0
2009-10-01 00:26:00,1.56435,1.56435,1.56425,1.56425,15000000.0
2009-10-01 00:27:00,1.56425,1.56425,1.564,1.564,42170000.0
2009-10-01 00:28:00,1.56405,1.56435,1.56405,1.56435,12000000.0
2009-10-01 00:29:00,1.56435,1.56435,1.56435,1.56435,16000000.0
2009-10-01 00:30:00,1.56435,1.56435,1.56435,1.56435,19000000.0
2009-10-01 00:31:00,1.56435,1.56435,1.56435,1.56435,21400000.0
2009-10-01 00:32:00,1.56435,1.56435,1.56435,1.56435,16000000.0
2009-10-01 00:33:00,1.56435,1.56455,1.56435,1.56445,28800000.0
2009-10-01 00:34:00,1.56445,1.56445,1.56435,1.56435,30800000.0
2009-10-01 00:35:00,1.56435,1.56435,1.56435,1.56435,11000000.0
2009-10-01 00:36:00,1.56435,1.56435,1.56435,1.56435,20200000.0
2009-10-01 00:37:00,1.56435,1.5644,1.56435,1.56435,33000000.0
2009-10-01 00:38:00,1.56445,1.5646,1.56435,1.5646,30600000.0
2009-10-01 00:39:00,1.5646,1.5646,1.56435,1.56435,8300000.0
2009-10-01 00:40:00,1.56435,1.5647,1.56435,1.56435,62700000.0
2009-10-01 00:41:00,1.56435,1.56475,1.56425,1.5644,74400000.0
2009-10-01 00:42:00,1.56435,1.56435,1.56435,1.56435,12200000.0
2009-10-01 00:43:00,1.56435,1.56435,1.56435,1.56435,7000000.0
2009-10-01 00:44:00,1.56388,1.56388,1.56383,1.56383,7000000.0
2009-10-01 00:45:00,1.56435,1.56435,1.56435,1.56435,7000000.0
2009-10-01 00:46:00,1.56435,1.56435,1.56435,1.56435,17000000.0
2009-10-01 00:47:00,1.56435,1.56435,1.56435,1.56435,22400000.0
2009-10-01 00:48:00,1.56435,1.56435,1.56435,1.56435,12000000.0
2009-10-01 00:49:00,1.56435,1.56435,1.56435,1.56435,21000000.0
2009-10-01 00:50:00,1.56435,1.5644,1.56435,1.5644,38400000.0
2009-10-01 00:51:00,1.5644,1.56455,1.5644,1.5645,46400000.0
2009-10-01 00:52:00,1.5646,1.5646,1.56445,1.5645,34600000.0
2009-10-01 00:53:00,1.5644,1.5645,1.5644,1.5644,22800000.0
2009-10-01 00:54:00,1.5644,1.5645,1.56435,1.5645,10400000.0
2009-10-01 00:55:00,1.56455,1.56455,1.5644,1.5644,12800000.0
2009-10-01 00:56:00,1.5644,1.5644,1.56435,1.56435,8800000.0
2009-10-01 00:57:00,1.5644,1.5644,1.56435,1.56435,36800000.0
2009-10-01 00:58:00,1.56435,1.56435,1.56435,1.56435,18800000.0
2009-10-01 00:59:00,1.56435,1.56435,1.56435,1.56435,14000000.0
2009-10-01 01:00:00,1.56435,1.56455,1.56435,1.56435,62000000.0
2009-10-01 01:01:00,1.56445,1.56465,1.56435,1.56465,81100000.0
2009-10-01 01:02:00,1.5647,1.5647,1.5646,1.5646,6400000.0
2009-10-01 01:03:00,1.5646,1.5647,1.56445,1.56445,15800000.0
2009-10-01 01:04:00,1.5644,1.56445,1.56435,1.56445,21200000.0
2009-10-01 01:05:00,1.56455,1.56455,1.56435,1.56445,37200000.0
2009-10-01 01:06:00,1.56455,1.5646,1.5644,1.56445,39500000.0
2009-10-01 01:07:00,1.56455,1.5646,1.56435,1.56445,42500000.0
2009-10-01 01:08:00,1.56445,1.56465,1.56445,1.56455,17600000.0
2009-10-01 01:09:00,1.56445,1.5648,1.5644,1.56475,53200000.0
2009-10-01 01:10:00,1.5648,1.5649,1.5647,1.56485,27200000.0
2009-10-01 01:11:00,1.5648,1.5649,1.5646,1.5649,32000000.0
2009-10-01 01:12:00,1.56485,1.5649,1.56475,1.5649,21000000.0
2009-10-01 01:13:00,1.565,1.56505,1.56475,1.5649,12800000.0
2009-10-01 01:14:00,1.56485,1.5649,1.56485,1.5649,3200000.0
2009-10-01 01:15:00,1.5649,1.5649,1.56485,1.5649,9600000.0
2009-10-01 01:16:00,1.56485,1.56495,1.56485,1.5649,8000000.0
2009-10-01 01:17:00,1.56495,1.56495,1.56495,1.56495,1600000.0
2009-10-01 01:18:00,1.565,1.56505,1.5645,1.56485,20900000.0
2009-10-01 01:19:00,1.5649,1.5649,1.5647,1.56475,9600000.0
2009-10-01 01:20:00,1.56475,1.565,1.56455,1.565,38800000.0
2009-10-01 01:21:00,1.56505,1.56525,1.56505,1.56525,8000000.0
2009-10-01 01:22:00,1.5652,1.5652,1.5652,1.5652,1600000.0
2009-10-01 01:23:00,1.56525,1.56525,1.56515,1.56525,4800000.0
2009-10-01 01:24:00,1.56525,1.56525,1.56525,1.56525,1600000.0
2009-10-01 01:25:00,1.56525,1.56525,1.565,1.56515,22400000.0
2009-10-01 01:26:00,1.5652,1.56525,1.56515,1.56525,9000000.0
2009-10-01 01:27:00,1.56535,1.5657,1.5651,1.56565,55500000.0
2009-10-01 01:28:00,1.5655,1.56555,1.56545,1.5655,19200000.0
2009-10-01 01:29:00,1.56555,1.5656,1.5655,1.5655,24000000.0
2009-10-01 01:30:00,1.56555,1.56555,1.565,1.56515,22300000.0
2009-10-01 01:31:00,1.5651,1.56555,1.565,1.5655,35300000.0
2009-10-01 01:32:00,1.5655,1.56555,1.56545,1.5655,25700000.0
2009-10-01 01:33:00,1.56555,1.56555,1.5655,1.5655,15400000.0
2009-10-01 01:34:00,1.5655,1.5655,1.5655,1.5655,1600000.0
2009-10-01 01:35:00,1.5655,1.56565,1.5653,1.56555,21000000.0
2009-10-01 01:36:00,1.5655,1.5658,1.5655,1.56575,50600000.0
2009-10-01 01:37:00,1.56575,1.56575,1.5656,1.56575,27800000.0
2009-10-01 01:38:00,1.5659,1.5659,1.56575,1.56585,24500000.0
2009-10-01 01:39:00,1.5659,1.56595,1.56565,1.56575,53900000.0
2009-10-01 01:40:00,1.5658,1.56585,1.56565,1.56565,26800000.0
2009-10-01 01:41:00,1.56575,1.5659,1.56575,1.56575,22300000.0
2009-10-01 01:42:00,1.56575,1.56575,1.56575,1.56575,1600000.0
2009-10-01 01:43:00,1.56565,1.56575,1.56565,1.56575,22000000.0
2009-10-01 01:44:00,1.56575,1.56575,1.56565,1.56565,45000000.0
2009-10-01 01:45:00,1.56565,1.5659,1.56565,1.5659,51700000.0
2009-10-01 01:46:00,1.56585,1.5659,1.56575,1.56575,40900000.0
2009-10-01 01:47:00,1.56575,1.56585,1.5656,1.5657,21100000.0
2009-10-01 01:48:00,1.56575,1.56575,1.5655,1.56565,34700000.0
2009-10-01 01:49:00,1.56575,1.56575,1.56565,1.56575,4800000.0
2009-10-01 01:50:00,1.56575,1.56575,1.56565,1.56565,30100000.0
2009-10-01 01:51:00,1.56565,1.5657,1.5655,1.56565,63300000.0
2009-10-01 01:52:00,1.5657,1.5658,1.56565,1.5658,30000000.0
2009-10-01 01:53:00,1.56585,1.5659,1.5658,1.5658,16300000.0
2009-10-01 01:54:00,1.5658,1.56595,1.5656,1.5658,62600000.0
2009-10-01 01:55:00,1.5659,1.566,1.56535,1.5656,61500000.0
2009-10-01 01:56:00,1.56565,1.56575,1.5654,1.5654,78600000.0
2009-10-01 01:57:00,1.5655,1.56555,1.56535,1.56555,88500000.0
2009-10-01 01:58:00,1.56555,1.56575,1.5655,1.56575,33400000.0
2009-10-01 01:59:00,1.5657,1.56575,1.56565,1.56575,9400000.0
2009-10-01 02:00:00,1.56575,1.5659,1.5654,1.56555,58800000.0
2009-10-01 02:01:00,1.5656,1.56585,1.5654,1.5657,72900000.0
2009-10-01 02:02:00,1.5658,1.5659,1.56575,1.56575,14000000.0
2009-10-01 02:03:00,1.56575,1.5658,1.5657,1.5657,8800000.0
2009-10-01 02:04:00,1.5657,1.5657,1.56565,1.56565,10500000.0
2009-10-01 02:05:00,1.56575,1.56585,1.5657,1.56575,39900000.0
2009-10-01 02:06:00,1.56575,1.56585,1.5657,1.5657,47900000.0
2009-10-01 02:07:00,1.56575,1.5658,1.5654,1.56575,58100000.0
2009-10-01 02:08:00,1.5658,1.5661,1.5657,1.56585,44300000.0
2009-10-01 02:09:00,1.5659,1.5659,1.5659,1.5659,1600000.0
2009-10-01 02:10:00,1.56575,1.56595,1.56575,1.56595,19200000.0
2009-10-01 02:11:00,1.56595,1.56605,1.56555,1.5657,46500000.0
2009-10-01 02:12:00,1.5657,1.5657,1.56535,1.5656,14500000.0
2009-10-01 02:13:00,1.56565,1.56595,1.56565,1.56595,11200000.0
2009-10-01 02:14:00,1.5659,1.56605,1.56585,1.5659,22400000.0
2009-10-01 02:15:00,1.566,1.566,1.5656,1.56585,128000000.0
2009-10-01 02:16:00,1.5658,1.5658,1.5651,1.5654,108100000.0
2009-10-01 02:17:00,1.5653,1.5654,1.56505,1.56515,76900000.0
2009-10-01 02:18:00,1.5652,1.5655,1.56515,1.56525,66200000.0
2009-10-01 02:19:00,1.5652,1.5652,1.56505,1.56515,67900000.0
2009-10-01 02:20:00,1.56515,1.56525,1.56515,1.56515,37000000.0
2009-10-01 02:21:00,1.56515,1.56525,1.5649,1.5652,64300000.0
2009-10-01 02:22:00,1.5652,1.5653,1.56505,1.56515,67600000.0
2009-10-01 02:23:00,1.56515,1.56515,1.5651,1.56515,20800000.0
2009-10-01 02:24:00,1.56515,1.5653,1.5651,1.5653,70200000.0
2009-10-01 02:25:00,1.5653,1.5654,1.5653,1.5653,46500000.0
2009-10-01 02:26:00,1.5653,1.5654,1.5653,1.5653,38600000.0
2009-10-01 02:27:00,1.5654,1.56545,1.56525,1.56545,37100000.0
2009-10-01 02:28:00,1.5656,1.56605,1.56535,1.56605,78500000.0
2009-10-01 02:29:00,1.566,1.566,1.5658,1.5658,35200000.0
2009-10-01 02:30:00,1.5658,1.566,1.5658,1.5659,53700000.0
2009-10-01 02:31:00,1.56595,1.56595,1.5656,1.5657,25200000.0
2009-10-01 02:32:00,1.56565,1.566,1.56555,1.56555,155600000.0
2009-10-01 02:33:00,1.5657,1.56575,1.5654,1.5654,51600000.0
2009-10-01 02:34:00,1.56545,1.5655,1.56545,1.56545,9600000.0
2009-10-01 02:35:00,1.5655,1.5656,1.56535,1.56555,41600000.0
2009-10-01 02:36:00,1.5656,1.5656,1.5654,1.5654,20800000.0
2009-10-01 02:37:00,1.5654,1.5656,1.56515,1.5655,66100000.0
2009-10-01 02:38:00,1.56565,1.5658,1.5655,1.5657,80500000.0
2009-10-01 02:39:00,1.56575,1.5658,1.56555,1.56565,82300000.0
2009-10-01 02:40:00,1.56565,1.5658,1.56495,1.565,62600000.0
2009-10-01 02:41:00,1.56505,1.5653,1.565,1.56515,72200000.0
2009-10-01 02:42:00,1.56515,1.5653,1.5651,1.5651,66800000.0
2009-10-01 02:43:00,1.565,1.5654,1.56495,1.5651,94700000.0
2009-10-01 02:44:00,1.56515,1.56525,1.565,1.5652,56300000.0
2009-10-01 02:45:00,1.5652,1.56535,1.5651,1.56515,82100000.0
2009-10-01 02:46:00,1.5652,1.5652,1.565,1.56515,87500000.0
2009-10-01 02:47:00,1.5651,1.56525,1.56495,1.56525,64000000.0
2009-10-01 02:48:00,1.5653,1.5653,1.56525,1.56525,54000000.0
2009-10-01 02:49:00,1.56525,1.56545,1.565,1.5654,110200000.0
2009-10-01 02:50:00,1.5654,1.5657,1.5652,1.5657,84500000.0
2009-10-01 02:51:00,1.5656,1.5659,1.5655,1.56565,81900000.0
2009-10-01 02:52:00,1.566,1.566,1.5656,1.56585,75600000.0
2009-10-01 02:53:00,1.5658,1.56615,1.56555,1.56595,105800000.0
2009-10-01 02:54:00,1.56595,1.5662,1.56535,1.56545,153000000.0
2009-10-01 02:55:00,1.5653,1.5662,1.56515,1.5656,189500000.0
2009-10-01 02:56:00,1.56575,1.56575,1.5654,1.5656,100200000.0
2009-10-01 02:57:00,1.56575,1.566,1.5655,1.5659,76200000.0
2009-10-01 02:58:00,1.5659,1.566,1.56555,1.5656,96000000.0
2009-10-01 02:59:00,1.5656,1.56615,1.56545,1.56545,59800000.0
2009-10-01 03:00:00,1.5656,1.56585,1.56525,1.5654,88900000.0
2009-10-01 03:01:00,1.5654,1.5657,1.5654,1.5657,90000000.0
2009-10-01 03:02:00,1.5657,1.56575,1.5651,1.56535,92600000.0
2009-10-01 03:03:00,1.5654,1.5656,1.56525,1.56545,46500000.0
2009-10-01 03:04:00,1.56545,1.56565,1.5654,1.56545,60300000.0
2009-10-01 03:05:00,1.56545,1.5659,1.56545,1.5657,81400000.0
2009-10-01 03:06:00,1.5657,1.566,1.5657,1.56575,50700000.0
2009-10-01 03:07:00,1.56575,1.566,1.56575,1.566,57700000.0
2009-10-01 03:08:00,1.56595,1.5661,1.56595,1.56605,24000000.0
2009-10-01 03:09:00,1.56605,1.56625,1.56605,1.56625,14400000.0
2009-10-01 03:10:00,1.56615,1.5664,1.566,1.5663,46400000.0
2009-10-01 03:11:00,1.56625,1.56625,1.56575,1.56605,53900000.0
2009-10-01 03:12:00,1.56595,1.5661,1.5657,1.5661,81200000.0
2009-10-01 03:13:00,1.5661,1.5661,1.56565,1.56565,45700000.0
2009-10-01 03:14:00,1.5657,1.5662,1.56555,1.5659,74300000.0
2009-10-01 03:15:00,1.5659,1.56615,1.56575,1.566,66800000.0
2009-10-01 03:16:00,1.5661,1.5664,1.56605,1.56635,115200000.0
2009-10-01 03:17:00,1.56635,1.56635,1.56585,1.5661,67200000.0
2009-10-01 03:18:00,1.566,1.56605,1.56585,1.56585,40000000.0
2009-10-01 03:19:00,1.5659,1.5661,1.5657,1.5657,57000000.0
2009-10-01 03:20:00,1.5657,1.56605,1.5657,1.56595,33700000.0
2009-10-01 03:21:00,1.5659,1.5659,1.5659,1.5659,3200000.0
2009-10-01 03:22:00,1.5659,1.566,1.56585,1.566,17600000.0
2009-10-01 03:23:00,1.5659,1.56615,1.56585,1.56585,62400000.0
2009-10-01 03:24:00,1.566,1.56615,1.56575,1.56595,54400000.0
2009-10-01 03:25:00,1.566,1.5664,1.56565,1.56605,96200000.0
2009-10-01 03:26:00,1.5661,1.5661,1.5654,1.5654,131200000.0
2009-10-01 03:27:00,1.56535,1.56565,1.56495,1.5653,110500000.0
2009-10-01 03:28:00,1.5654,1.5655,1.56505,1.56515,54400000.0
2009-10-01 03:29:00,1.56515,1.5655,1.56495,1.5654,43200000.0
2009-10-01 03:30:00,1.56535,1.56535,1.56515,1.56515,14600000.0
2009-10-01 03:31:00,1.5651,1.5654,1.5649,1.5654,58300000.0
2009-10-01 03:32:00,1.5654,1.5655,1.56525,1.5655,20800000.0
2009-10-01 03:33:00,1.56555,1.5656,1.56535,1.5656,36800000.0
2009-10-01 03:34:00,1.5656,1.5656,1.5655,1.56555,14400000.0
2009-10-01 03:35:00,1.5654,1.56555,1.56535,1.5654,25600000.0
2009-10-01 03:36:00,1.56555,1.56555,1.56515,1.5653,46400000.0
2009-10-01 03:37:00,1.56535,1.56545,1.56485,1.5652,38400000.0
2009-10-01 03:38:00,1.56535,1.56535,1.5648,1.5651,62500000.0
2009-10-01 03:39:00,1.56495,1.56565,1.56495,1.5653,43200000.0
2009-10-01 03:40:00,1.5653,1.56545,1.56515,1.56545,51200000.0
2009-10-01 03:41:00,1.56545,1.56555,1.56505,1.56525,51800000.0
2009-10-01 03:42:00,1.56515,1.56535,1.5649,1.5653,39500000.0
2009-10-01 03:43:00,1.56535,1.5656,1.56535,1.56545,41600000.0
2009-10-01 03:44:00,1.56545,1.5656,1.56525,1.5654,73500000.0
2009-10-01 03:45:00,1.5654,1.5656,1.5652,1.5656,56000000.0
2009-10-01 03:46:00,1.56555,1.5659,1.56555,1.5656,30400000.0
2009-10-01 03:47:00,1.5657,1.5657,1.56555,1.56555,14400000.0
2009-10-01 03:48:00,1.56555,1.5657,1.56555,1.56565,25600000.0
2009-10-01 03:49:00,1.5657,1.5657,1.56555,1.56555,28800000.0
2009-10-01 03:50:00,1.56555,1.56555,1.5655,1.5655,4800000.0
2009-10-01 03:51:00,1.5655,1.5655,1.56545,1.56545,4800000.0
2009-10-01 03:52:00,1.56545,1.5655,1.56535,1.5654,37800000.0
2009-10-01 03:53:00,1.5654,1.56555,1.56535,1.56535,16100000.0
2009-10-01 03:54:00,1.5654,1.5654,1.56515,1.56525,34400000.0
2009-10-01 03:55:00,1.56525,1.56535,1.56505,1.56535,54400000.0
2009-10-01 03:56:00,1.5653,1.56555,1.5653,1.56545,21900000.0
2009-10-01 03:57:00,1.56535,1.56565,1.56535,1.5656,56300000.0
2009-10-01 03:58:00,1.5656,1.5657,1.56555,1.5657,25800000.0
2009-10-01 03:59:00,1.5657,1.5663,1.56555,1.5661,96500000.0
2009-10-01 04:00:00,1.566,1.56605,1.56575,1.56585,48000000.0
2009-10-01 04:01:00,1.5659,1.56595,1.5655,1.56565,51400000.0
2009-10-01 04:02:00,1.5656,1.5657,1.56545,1.56555,46100000.0
2009-10-01 04:03:00,1.56555,1.56555,1.56525,1.56535,53200000.0
2009-10-01 04:04:00,1.5653,1.56535,1.5653,1.56535,6500000.0
2009-10-01 04:05:00,1.56535,1.5655,1.5653,1.56535,90200000.0
2009-10-01 04:06:00,1.56545,1.56555,1.56545,1.5655,15200000.0
2009-10-01 04:07:00,1.56555,1.5657,1.56545,1.5656,51900000.0
2009-10-01 04:08:00,1.56555,1.56585,1.5655,1.5658,54900000.0
2009-10-01 04:09:00,1.5658,1.5658,1.5656,1.56565,34900000.0
2009-10-01 04:10:00,1.56565,1.5658,1.56565,1.56575,43200000.0
2009-10-01 04:11:00,1.5657,1.56575,1.5656,1.56565,21600000.0
2009-10-01 04:12:00,1.56565,1.56575,1.5656,1.56575,52800000.0
2009-10-01 04:13:00,1.56575,1.5658,1.5656,1.5658,26400000.0
2009-10-01 04:14:00,1.5658,1.5658,1.56575,1.56575,6400000.0
2009-10-01 04:15:00,1.56575,1.566,1.56575,1.56595,25600000.0
2009-10-01 04:16:00,1.56595,1.56595,1.56555,1.5657,72000000.0
2009-10-01 04:17:00,1.5657,1.56575,1.5657,1.5657,11200000.0
2009-10-01 04:18:00,1.5657,1.56615,1.5657,1.56585,98600000.0
2009-10-01 04:19:00,1.5658,1.5659,1.5658,1.5659,30200000.0
2009-10-01 04:20:00,1.5659,1.5659,1.5655,1.56565,58900000.0
2009-10-01 04:21:00,1.56565,1.566,1.5656,1.566,36000000.0
2009-10-01 04:22:00,1.56595,1.56595,1.56585,1.56585,18000000.0
2009-10-01 04:23:00,1.56585,1.56585,1.5657,1.56575,37100000.0
2009-10-01 04:24:00,1.56575,1.566,1.56555,1.5659,70900000.0
2009-10-01 04:25:00,1.5659,1.566,1.5658,1.566,15500000.0
2009-10-01 04:26:00,1.56595,1.56595,1.56575,1.56585,52000000.0
2009-10-01 04:27:00,1.566,1.566,1.56585,1.5659,40800000.0
2009-10-01 04:28:00,1.56595,1.566,1.56595,1.56595,42600000.0
2009-10-01 04:29:00,1.56595,1.56595,1.5658,1.5658,9200000.0
2009-10-01 04:30:00,1.56585,1.56595,1.5658,1.56585,28400000.0
2009-10-01 04:31:00,1.5658,1.56615,1.5656,1.56615,89200000.0
2009-10-01 04:32:00,1.56615,1.56615,1.5661,1.5661,27200000.0
2009-10-01 04:33:00,1.5659,1.5663,1.56585,1.56625,67500000.0
2009-10-01 04:34:00,1.5663,1.56645,1.56605,1.5661,61400000.0
2009-10-01 04:35:00,1.56605,1.56605,1.5657,1.56575,29200000.0
2009-10-01 04:36:00,1.56575,1.56575,1.5656,1.5656,34500000.0
2009-10-01 04:37:00,1.56555,1.56595,1.5655,1.56575,42900000.0
2009-10-01 04:38:00,1.56575,1.5659,1.5657,1.56575,29700000.0
2009-10-01 04:39:00,1.5658,1.566,1.5655,1.5655,49000000.0
2009-10-01 04:40:00,1.56535,1.5657,1.5652,1.5657,48100000.0
2009-10-01 04:41:00,1.56565,1.5657,1.56565,1.56565,4400000.0
2009-10-01 04:42:00,1.5657,1.56585,1.56555,1.56575,53500000.0
2009-10-01 04:43:00,1.56575,1.56575,1.5656,1.5656,6500000.0
2009-10-01 04:44:00,1.5657,1.56585,1.56565,1.5658,54500000.0
2009-10-01 04:45:00,1.56575,1.56575,1.56565,1.56575,13000000.0
2009-10-01 04:46:00,1.5658,1.5658,1.56565,1.56565,8300000.0
2009-10-01 04:47:00,1.5657,1.5657,1.56565,1.56565,3000000.0
2009-10-01 04:48:00,1.56565,1.56565,1.56545,1.56565,34300000.0
2009-10-01 04:49:00,1.56565,1.56565,1.5654,1.5654,21600000.0
2009-10-01 04:50:00,1.56535,1.5656,1.56515,1.56545,56600000.0
2009-10-01 04:51:00,1.5655,1.5656,1.5655,1.5656,26800000.0
2009-10-01 04:52:00,1.5656,1.5658,1.56545,1.56555,37500000.0
2009-10-01 04:53:00,1.56555,1.5657,1.56545,1.56565,22200000.0
2009-10-01 04:54:00,1.5656,1.56565,1.5656,1.56565,4600000.0
2009-10-01 04:55:00,1.5657,1.5658,1.56565,1.56575,11500000.0
2009-10-01 04:56:00,1.5657,1.5657,1.5655,1.5655,46300000.0
2009-10-01 04:57:00,1.5655,1.5656,1.5655,1.5655,36900000.0
2009-10-01 04:58:00,1.56555,1.5659,1.56555,1.56575,56500000.0
2009-10-01 04:59:00,1.56585,1.56585,1.5658,1.5658,25500000.0
2009-10-01 05:00:00,1.56575,1.56575,1.56575,1.56575,3400000.0
2009-10-01 05:01:00,1.56575,1.5659,1.56555,1.56555,68700000.0
2009-10-01 05:02:00,1.5656,1.5656,1.5654,1.5655,7400000.0
2009-10-01 05:03:00,1.5654,1.5658,1.5653,1.56575,39200000.0
2009-10-01 05:04:00,1.56575,1.5659,1.56555,1.56575,42500000.0
2009-10-01 05:05:00,1.5658,1.56585,1.5656,1.5656,11400000.0
2009-10-01 05:06:00,1.56555,1.56555,1.56555,1.56555,2000000.0
2009-10-01 05:07:00,1.56545,1.56555,1.5654,1.56555,18400000.0
2009-10-01 05:08:00,1.56555,1.5657,1.56555,1.56555,35200000.0
2009-10-01 05:09:00,1.56555,1.5656,1.56555,1.56555,12200000.0
2009-10-01 05:10:00,1.5656,1.5656,1.56555,1.56555,29500000.0
2009-10-01 05:11:00,1.56555,1.5657,1.56555,1.5656,49700000.0
2009-10-01 05:12:00,1.5656,1.5656,1.5656,1.5656,1600000.0
2009-10-01 05:13:00,1.56555,1.5656,1.56555,1.5656,15200000.0
2009-10-01 05:14:00,1.56555,1.5657,1.56555,1.5656,20400000.0
2009-10-01 05:15:00,1.56565,1.56565,1.5656,1.5656,5300000.0
2009-10-01 05:16:00,1.5656,1.5656,1.56555,1.56555,11600000.0
2009-10-01 05:17:00,1.5651,1.56515,1.5651,1.56512,19000000.0
2009-10-01 05:18:00,1.56555,1.56555,1.56555,1.56555,19000000.0
2009-10-01 05:19:00,1.56515,1.56518,1.56515,1.56517,1000000.0
2009-10-01 05:20:00,1.56555,1.56555,1.56555,1.56555,1000000.0
2009-10-01 05:21:00,1.56555,1.56555,1.56555,1.56555,6000000.0
2009-10-01 05:22:00,1.56555,1.56555,1.56555,1.56555,12000000.0
2009-10-01 05:23:00,1.56555,1.56555,1.56555,1.56555,15000000.0
2009-10-01 05:24:00,1.56555,1.56555,1.56555,1.56555,5000000.0
2009-10-01 05:25:00,1.56555,1.56555,1.5648,1.56525,8400000.0
2009-10-01 05:26:00,1.56525,1.5653,1.56525,1.5653,4200000.0
2009-10-01 05:27:00,1.5653,1.5653,1.56525,1.56525,9800000.0
2009-10-01 05:28:00,1.5653,1.5653,1.56525,1.56525,12400000.0
2009-10-01 05:29:00,1.56525,1.5653,1.56525,1.56525,28500000.0
2009-10-01 05:30:00,1.5653,1.56575,1.5653,1.56565,32600000.0
2009-10-01 05:31:00,1.56565,1.5659,1.56565,1.5659,11700000.0
2009-10-01 05:32:00,1.56585,1.56585,1.56575,1.56575,20000000.0
2009-10-01 05:33:00,1.5658,1.5659,1.5656,1.5656,101100000.0
2009-10-01 05:34:00,1.5656,1.5656,1.56545,1.5655,51200000.0
2009-10-01 05:35:00,1.5655,1.5656,1.5654,1.56555,21200000.0
2009-10-01 05:36:00,1.5655,1.56555,1.5655,1.56555,6800000.0
2009-10-01 05:37:00,1.5655,1.56555,1.5655,1.5655,25100000.0
2009-10-01 05:38:00,1.56555,1.5657,1.5655,1.56565,7600000.0
2009-10-01 05:39:00,1.5657,1.56585,1.56515,1.5654,75700000.0
2009-10-01 05:40:00,1.56535,1.5655,1.5653,1.5653,28200000.0
2009-10-01 05:41:00,1.5653,1.5654,1.5652,1.5654,29600000.0
2009-10-01 05:42:00,1.5654,1.5654,1.5653,1.5653,5000000.0
2009-10-01 05:43:00,1.5653,1.5659,1.56525,1.5657,67200000.0
2009-10-01 05:44:00,1.5656,1.5657,1.56545,1.5655,26800000.0
2009-10-01 05:45:00,1.56555,1.56555,1.5652,1.5653,49200000.0
2009-10-01 05:46:00,1.5654,1.5654,1.5651,1.5654,55500000.0
2009-10-01 05:47:00,1.5655,1.5655,1.5654,1.56545,27500000.0
2009-10-01 05:48:00,1.56545,1.5656,1.5653,1.5656,38000000.0
2009-10-01 05:49:00,1.56565,1.56575,1.5656,1.5657,34300000.0
2009-10-01 05:50:00,1.5656,1.5657,1.5655,1.5655,29000000.0
2009-10-01 05:51:00,1.5655,1.5656,1.5655,1.56555,7800000.0
2009-10-01 05:52:00,1.56555,1.56555,1.5655,1.56555,11400000.0
2009-10-01 05:53:00,1.56555,1.5656,1.5655,1.56555,56500000.0
2009-10-01 05:54:00,1.5656,1.5656,1.5654,1.5654,51200000.0
2009-10-01 05:55:00,1.56545,1.5655,1.5653,1.56535,57600000.0
2009-10-01 05:56:00,1.5653,1.56545,1.5653,1.5654,46400000.0
2009-10-01 05:57:00,1.5655,1.56565,1.5655,1.56555,17700000.0
2009-10-01 05:58:00,1.5655,1.56555,1.5654,1.5654,21500000.0
2009-10-01 05:59:00,1.5654,1.5655,1.5654,1.56545,27000000.0
2009-10-01 06:00:00,1.5654,1.56555,1.5654,1.5654,16500000.0
2009-10-01 06:01:00,1.5654,1.56545,1.56525,1.5653,42600000.0
2009-10-01 06:02:00,1.56525,1.5654,1.56525,1.5654,31200000.0
2009-10-01 06:03:00,1.5654,1.5655,1.5654,1.5655,11200000.0
2009-10-01 06:04:00,1.56545,1.56575,1.56545,1.5656,78500000.0
2009-10-01 06:05:00,1.5656,1.56565,1.56555,1.56565,29100000.0
2009-10-01 06:06:00,1.56565,1.5658,1.56555,1.56555,43300000.0
2009-10-01 06:07:00,1.56555,1.56565,1.56555,1.56555,9300000.0
2009-10-01 06:08:00,1.56555,1.5656,1.56555,1.5656,4300000.0
2009-10-01 06:09:00,1.5656,1.5656,1.56555,1.56555,29300000.0
2009-10-01 06:10:00,1.5656,1.5657,1.5656,1.5657,3700000.0
2009-10-01 06:11:00,1.56565,1.5659,1.56565,1.5658,80500000.0
2009-10-01 06:12:00,1.5659,1.5659,1.56575,1.56585,41500000.0
2009-10-01 06:13:00,1.56585,1.56585,1.56575,1.56585,12000000.0
2009-10-01 06:14:00,1.56585,1.56595,1.56585,1.5659,14100000.0
2009-10-01 06:15:00,1.5659,1.56605,1.56585,1.566,31800000.0
2009-10-01 06:16:00,1.566,1.566,1.56585,1.566,44200000.0
2009-10-01 06:17:00,1.5661,1.5664,1.56595,1.5664,38600000.0
2009-10-01 06:18:00,1.56645,1.56685,1.5664,1.56675,78700000.0
2009-10-01 06:19:00,1.56675,1.56685,1.5664,1.5665,47800000.0
2009-10-01 06:20:00,1.56635,1.56645,1.5655,1.56575,82000000.0
2009-10-01 06:21:00,1.5659,1.566,1.5659,1.56595,10900000.0
2009-10-01 06:22:00,1.566,1.566,1.56595,1.56595,17700000.0
2009-10-01 06:23:00,1.56595,1.566,1.56585,1.56585,37500000.0
2009-10-01 06:24:00,1.56595,1.566,1.56565,1.56565,56800000.0
2009-10-01 06:25:00,1.5658,1.5661,1.56575,1.5659,23800000.0
2009-10-01 06:26:00,1.5659,1.5659,1.56585,1.56585,13900000.0
2009-10-01 06:27:00,1.5659,1.5659,1.5657,1.56575,22800000.0
2009-10-01 06:28:00,1.56575,1.5659,1.5657,1.5659,56100000.0
2009-10-01 06:29:00,1.56585,1.5659,1.5657,1.5657,47200000.0
2009-10-01 06:30:00,1.5657,1.56585,1.5657,1.5658,17800000.0
2009-10-01 06:31:00,1.56585,1.56585,1.56585,1.56585,32800000.0
2009-10-01 06:32:00,1.56585,1.56595,1.56585,1.56595,58900000.0
2009-10-01 06:33:00,1.56585,1.56585,1.56585,1.56585,1800000.0
2009-10-01 06:34:00,1.5659,1.56655,1.56585,1.5663,52600000.0
2009-10-01 06:35:00,1.5663,1.5667,1.56615,1.5664,97300000.0
2009-10-01 06:36:00,1.5664,1.56645,1.5661,1.5662,72800000.0
2009-10-01 06:37:00,1.56625,1.56635,1.56625,1.5663,44700000.0
2009-10-01 06:38:00,1.5664,1.5665,1.56625,1.5663,63100000.0
2009-10-01 06:39:00,1.56625,1.56645,1.5661,1.5662,139200000.0
2009-10-01 06:40:00,1.56615,1.5664,1.56605,1.56615,109100000.0
2009-10-01 06:41:00,1.56615,1.56625,1.5659,1.5659,57000000.0
2009-10-01 06:42:00,1.56595,1.5661,1.5658,1.5658,115800000.0
2009-10-01 06:43:00,1.5658,1.5661,1.56575,1.566,37200000.0
2009-10-01 06:44:00,1.566,1.566,1.56575,1.56585,75900000.0
2009-10-01 06:45:00,1.56585,1.56595,1.5649,1.5649,79900000.0
2009-10-01 06:46:00,1.56495,1.5652,1.56495,1.56515,31400000.0
2009-10-01 06:47:00,1.5652,1.56545,1.565,1.565,80300000.0
2009-10-01 06:48:00,1.56525,1.5653,1.56505,1.5652,79300000.0
2009-10-01 06:49:00,1.5653,1.5653,1.5652,1.5652,41800000.0
2009-10-01 06:50:00,1.5651,1.5651,1.56495,1.56495,24000000.0
2009-10-01 06:51:00,1.56495,1.5654,1.56485,1.5653,62400000.0
2009-10-01 06:52:00,1.5654,1.5654,1.56505,1.5651,37300000.0
2009-10-01 06:53:00,1.5651,1.5652,1.56505,1.5652,48300000.0
2009-10-01 06:54:00,1.5653,1.5653,1.5652,1.5652,28800000.0
2009-10-01 06:55:00,1.5652,1.5655,1.56485,1.5655,28800000.0
2009-10-01 06:56:00,1.5654,1.5655,1.56485,1.5653,57500000.0
2009-10-01 06:57:00,1.56535,1.56535,1.56495,1.565,9600000.0
2009-10-01 06:58:00,1.56505,1.5656,1.56485,1.5656,104700000.0
2009-10-01 06:59:00,1.5656,1.5656,1.5653,1.56545,46000000.0
2009-10-01 07:00:00,1.56545,1.5656,1.56535,1.5656,49200000.0
2009-10-01 07:01:00,1.56565,1.56575,1.56565,1.56565,34300000.0
2009-10-01 07:02:00,1.56565,1.56565,1.5656,1.5656,24600000.0
2009-10-01 07:03:00,1.5657,1.5659,1.5656,1.56585,35700000.0
2009-10-01 07:04:00,1.56585,1.5659,1.5658,1.56585,24500000.0
2009-10-01 07:05:00,1.56585,1.566,1.5656,1.5657,68000000.0
2009-10-01 07:06:00,1.5657,1.56595,1.5657,1.5658,30700000.0
2009-10-01 07:07:00,1.5657,1.566,1.5657,1.56595,57700000.0
2009-10-01 07:08:00,1.5659,1.56605,1.56585,1.5659,59600000.0
2009-10-01 07:09:00,1.56595,1.56595,1.5658,1.56585,47000000.0
2009-10-01 07:10:00,1.5658,1.5659,1.5658,1.56585,41600000.0
2009-10-01 07:11:00,1.5658,1.56595,1.56565,1.56595,45700000.0
2009-10-01 07:12:00,1.56595,1.56615,1.56585,1.56595,53400000.0
2009-10-01 07:13:00,1.56605,1.56615,1.56575,1.566,61500000.0
2009-10-01 07:14:00,1.56605,1.56625,1.566,1.5661,45000000.0
2009-10-01 07:15:00,1.5661,1.5663,1.5661,1.56625,12900000.0
2009-10-01 07:16:00,1.5663,1.56635,1.56625,1.5663,30000000.0
2009-10-01 07:17:00,1.5663,1.56635,1.5661,1.56625,44800000.0
2009-10-01 07:18:00,1.56635,1.56635,1.56595,1.566,30300000.0
2009-10-01 07:19:00,1.566,1.566,1.5658,1.56585,28800000.0
2009-10-01 07:20:00,1.56585,1.5659,1.5657,1.5659,45100000.0
2009-10-01 07:21:00,1.56585,1.5659,1.5658,1.5659,43600000.0
2009-10-01 07:22:00,1.5659,1.56615,1.5657,1.5659,79300000.0
2009-10-01 07:23:00,1.5659,1.56605,1.56565,1.56585,108000000.0
2009-10-01 07:24:00,1.56585,1.5661,1.5658,1.56595,47400000.0
2009-10-01 07:25:00,1.56595,1.56595,1.56555,1.5657,49500000.0
2009-10-01 07:26:00,1.5657,1.56595,1.5657,1.56595,59300000.0
2009-10-01 07:27:00,1.566,1.56605,1.5658,1.56585,59100000.0
2009-10-01 07:28:00,1.56585,1.5659,1.56575,1.5659,42600000.0
2009-10-01 07:29:00,1.5659,1.566,1.5659,1.566,11300000.0
2009-10-01 07:30:00,1.566,1.56605,1.56595,1.56595,9600000.0
2009-10-01 07:31:00,1.566,1.56615,1.56595,1.56595,17900000.0
2009-10-01 07:32:00,1.56595,1.56595,1.56565,1.56575,30800000.0
2009-10-01 07:33:00,1.5657,1.566,1.5657,1.566,24100000.0
2009-10-01 07:34:00,1.566,1.5661,1.566,1.5661,16000000.0
2009-10-01 07:35:00,1.5661,1.5661,1.566,1.566,22400000.0
2009-10-01 07:36:00,1.566,1.5661,1.5656,1.56595,41800000.0
2009-10-01 07:37:00,1.56605,1.56605,1.5658,1.5658,32000000.0
2009-10-01 07:38:00,1.5658,1.56595,1.5655,1.5656,49800000.0
2009-10-01 07:39:00,1.5656,1.56565,1.56525,1.56525,66900000.0
2009-10-01 07:40:00,1.56525,1.5653,1.5652,1.56525,33800000.0
2009-10-01 07:41:00,1.5653,1.56545,1.5653,1.5654,42800000.0
2009-10-01 07:42:00,1.5653,1.5654,1.5651,1.56515,81700000.0
2009-10-01 07:43:00,1.5651,1.56605,1.5651,1.5659,74000000.0
2009-10-01 07:44:00,1.5653,1.56595,1.5653,1.56585,66900000.0
2009-10-01 07:45:00,1.5659,1.566,1.565,1.56515,169700000.0
2009-10-01 07:46:00,1.5648,1.56485,1.56275,1.564,413100000.0
2009-10-01 07:47:00,1.564,1.56425,1.56275,1.5628,163200000.0
2009-10-01 07:48:00,1.5629,1.5637,1.5628,1.56295,172800000.0
2009-10-01 07:49:00,1.56285,1.56325,1.5624,1.56295,196200000.0
2009-10-01 07:50:00,1.56295,1.56335,1.5627,1.56285,125000000.0
2009-10-01 07:51:00,1.5629,1.5639,1.5629,1.56305,155200000.0
2009-10-01 07:52:00,1.56305,1.56305,1.56225,1.5626,179500000.0
2009-10-01 07:53:00,1.5626,1.56305,1.5624,1.5629,116800000.0
2009-10-01 07:54:00,1.5629,1.5631,1.56225,1.56235,144200000.0
2009-10-01 07:55:00,1.5624,1.5627,1.56215,1.56255,129900000.0
2009-10-01 07:56:00,1.5626,1.56345,1.56215,1.56305,160300000.0
2009-10-01 07:57:00,1.5629,1.5633,1.5624,1.5632,192200000.0
2009-10-01 07:58:00,1.5633,1.5633,1.56245,1.5628,130000000.0
2009-10-01 07:59:00,1.5629,1.56305,1.5625,1.56255,146200000.0
2009-10-01 08:00:00,1.5626,1.5626,1.5619,1.5621,175400000.0
2009-10-01 08:01:00,1.562,1.5623,1.5617,1.5623,130600000.0
2009-10-01 08:02:00,1.56235,1.5626,1.56155,1.5625,236100000.0
2009-10-01 08:03:00,1.5625,1.5625,1.562,1.5623,127200000.0
2009-10-01 08:04:00,1.56225,1.5626,1.5619,1.562,198200000.0
2009-10-01 08:05:00,1.5619,1.56255,1.5617,1.56255,192500000.0
2009-10-01 08:06:00,1.56255,1.5632,1.5621,1.5627,348600000.0
2009-10-01 08:07:00,1.5626,1.56285,1.5622,1.56275,315700000.0
2009-10-01 08:08:00,1.56275,1.56305,1.56245,1.5629,124800000.0
2009-10-01 08:09:00,1.5629,1.5631,1.56205,1.5625,134300000.0
2009-10-01 08:10:00,1.56255,1.563,1.56255,1.5626,105600000.0
2009-10-01 08:11:00,1.5626,1.56275,1.56225,1.5624,110400000.0
2009-10-01 08:12:00,1.5625,1.5632,1.5625,1.56315,152000000.0
2009-10-01 08:13:00,1.5632,1.5632,1.56265,1.5628,97600000.0
2009-10-01 08:14:00,1.5627,1.56305,1.56245,1.56265,126400000.0
2009-10-01 08:15:00,1.5626,1.5629,1.56215,1.5628,160200000.0
2009-10-01 08:16:00,1.56265,1.5632,1.5617,1.56225,125200000.0
2009-10-01 08:17:00,1.5622,1.5629,1.56215,1.5628,173100000.0
2009-10-01 08:18:00,1.56285,1.5631,1.5625,1.5626,150400000.0
2009-10-01 08:19:00,1.5626,1.56285,1.5623,1.56275,273000000.0
2009-10-01 08:20:00,1.56275,1.56275,1.5623,1.5625,154100000.0
2009-10-01 08:21:00,1.56245,1.56255,1.5622,1.56245,88000000.0
2009-10-01 08:22:00,1.5625,1.5626,1.5614,1.56145,169500000.0
2009-10-01 08:23:00,1.5614,1.56205,1.5613,1.56205,102200000.0
2009-10-01 08:24:00,1.56205,1.56225,1.5614,1.5614,99900000.0
2009-10-01 08:25:00,1.5614,1.56185,1.56105,1.5618,163600000.0
2009-10-01 08:26:00,1.5619,1.56195,1.56145,1.56175,246800000.0
2009-10-01 08:27:00,1.56175,1.5622,1.56145,1.56165,166900000.0
2009-10-01 08:28:00,1.5616,1.5619,1.5615,1.56175,78100000.0
2009-10-01 08:29:00,1.5618,1.5622,1.5616,1.56195,191200000.0
2009-10-01 08:30:00,1.562,1.562,1.56155,1.56185,178900000.0
2009-10-01 08:31:00,1.56185,1.56205,1.56145,1.562,155300000.0
2009-10-01 08:32:00,1.5619,1.56205,1.56165,1.56175,167400000.0
2009-10-01 08:33:00,1.56175,1.5623,1.5617,1.56195,195400000.0
2009-10-01 08:34:00,1.56195,1.5623,1.56165,1.5618,210300000.0
2009-10-01 08:35:00,1.5618,1.5624,1.56175,1.5623,336700000.0
2009-10-01 08:36:00,1.5623,1.5623,1.5618,1.5618,394700000.0
2009-10-01 08:37:00,1.56185,1.56225,1.5617,1.56175,198700000.0
2009-10-01 08:38:00,1.56175,1.56215,1.5616,1.5617,274000000.0
2009-10-01 08:39:00,1.5617,1.56195,1.56135,1.56175,151100000.0
2009-10-01 08:40:00,1.56165,1.5626,1.56165,1.5624,130700000.0
2009-10-01 08:41:00,1.5624,1.56335,1.5621,1.5631,278500000.0
2009-10-01 08:42:00,1.5631,1.56345,1.5626,1.5631,113600000.0
2009-10-01 08:43:00,1.5631,1.56355,1.563,1.5635,48000000.0
2009-10-01 08:44:00,1.5635,1.5636,1.5631,1.56315,88000000.0
2009-10-01 08:45:00,1.56315,1.56365,1.56315,1.56345,73600000.0
2009-10-01 08:46:00,1.56355,1.56365,1.5633,1.5635,57600000.0
2009-10-01 08:47:00,1.56355,1.5638,1.5635,1.5637,85000000.0
2009-10-01 08:48:00,1.5638,1.5639,1.5634,1.5636,84200000.0
2009-10-01 08:49:00,1.5636,1.56365,1.56345,1.5635,28800000.0
2009-10-01 08:50:00,1.56355,1.56375,1.5628,1.56315,163300000.0
2009-10-01 08:51:00,1.56315,1.5633,1.56245,1.56265,133400000.0
2009-10-01 08:52:00,1.56265,1.56285,1.5625,1.5627,142700000.0
2009-10-01 08:53:00,1.5626,1.56305,1.5626,1.5629,157900000.0
2009-10-01 08:54:00,1.5629,1.56315,1.5629,1.56305,302500000.0
2009-10-01 08:55:00,1.5631,1.5633,1.563,1.56325,230900000.0
2009-10-01 08:56:00,1.56325,1.564,1.56315,1.564,141900000.0
2009-10-01 08:57:00,1.564,1.564,1.56355,1.5637,204800000.0
2009-10-01 08:58:00,1.56375,1.56415,1.5636,1.56415,172100000.0
2009-10-01 08:59:00,1.56415,1.5646,1.56405,1.5643,115000000.0
2009-10-01 09:00:00,1.56435,1.56465,1.5642,1.5645,303400000.0
2009-10-01 09:01:00,1.56445,1.56475,1.56425,1.5647,326700000.0
2009-10-01 09:02:00,1.56475,1.5649,1.5644,1.5645,317000000.0
2009-10-01 09:03:00,1.5645,1.5648,1.56435,1.5646,259700000.0
2009-10-01 09:04:00,1.5646,1.565,1.5641,1.5644,357800000.0
2009-10-01 09:05:00,1.5644,1.5647,1.5639,1.5644,287100000.0
2009-10-01 09:06:00,1.5644,1.56465,1.5638,1.5638,325100000.0
2009-10-01 09:07:00,1.5639,1.5642,1.5637,1.56385,316400000.0
2009-10-01 09:08:00,1.5639,1.56435,1.5634,1.56365,468400000.0
2009-10-01 09:09:00,1.56365,1.5637,1.5632,1.5634,278400000.0
2009-10-01 09:10:00,1.56345,1.56365,1.56325,1.5636,155900000.0
2009-10-01 09:11:00,1.56365,1.5639,1.56355,1.5639,156400000.0
2009-10-01 09:12:00,1.5639,1.5642,1.5638,1.5639,152800000.0
2009-10-01 09:13:00,1.5639,1.5639,1.5635,1.56355,365200000.0
2009-10-01 09:14:00,1.5636,1.5638,1.56345,1.5635,371300000.0
2009-10-01 09:15:00,1.56355,1.5639,1.56345,1.56375,129400000.0
2009-10-01 09:16:00,1.5637,1.56395,1.56355,1.5638,114800000.0
2009-10-01 09:17:00,1.5638,1.56385,1.5635,1.5635,157300000.0
2009-10-01 09:18:00,1.5635,1.5638,1.56335,1.5635,227300000.0
2009-10-01 09:19:00,1.5635,1.5637,1.5633,1.56335,192600000.0
2009-10-01 09:20:00,1.56335,1.5637,1.5632,1.5633,161500000.0
2009-10-01 09:21:00,1.5633,1.5636,1.563,1.56345,217300000.0
2009-10-01 09:22:00,1.56345,1.56375,1.56345,1.5636,155700000.0
2009-10-01 09:23:00,1.5636,1.5639,1.56345,1.5636,166200000.0
2009-10-01 09:24:00,1.5636,1.5637,1.56345,1.5635,241600000.0
2009-10-01 09:25:00,1.56355,1.5637,1.56335,1.56345,214000000.0
2009-10-01 09:26:00,1.5634,1.5637,1.56335,1.56355,323600000.0
2009-10-01 09:27:00,1.56355,1.56355,1.5629,1.5631,169000000.0
2009-10-01 09:28:00,1.5631,1.5635,1.56295,1.5635,334300000.0
2009-10-01 09:29:00,1.5636,1.5636,1.563,1.5631,120600000.0
2009-10-01 09:30:00,1.5631,1.5633,1.56295,1.56315,115800000.0
2009-10-01 09:31:00,1.56315,1.5633,1.563,1.5632,172700000.0
2009-10-01 09:32:00,1.5632,1.5638,1.56315,1.56355,275500000.0
2009-10-01 09:33:00,1.5635,1.56355,1.56305,1.5631,235400000.0
2009-10-01 09:34:00,1.56305,1.56315,1.56275,1.5631,177000000.0
2009-10-01 09:35:00,1.56315,1.5636,1.56315,1.5634,124800000.0
2009-10-01 09:36:00,1.5634,1.56355,1.5632,1.56345,118500000.0
2009-10-01 09:37:00,1.56355,1.56365,1.56305,1.5631,198800000.0
2009-10-01 09:38:00,1.5631,1.56345,1.56285,1.563,199000000.0
2009-10-01 09:39:00,1.563,1.56345,1.56295,1.56325,137100000.0
2009-10-01 09:40:00,1.56315,1.5634,1.56315,1.56315,123600000.0
2009-10-01 09:41:00,1.5632,1.5633,1.5629,1.5629,162000000.0
2009-10-01 09:42:00,1.5629,1.563,1.5625,1.5626,185000000.0
2009-10-01 09:43:00,1.5626,1.5629,1.5625,1.5626,213900000.0
2009-10-01 09:44:00,1.5626,1.5632,1.5625,1.5632,167100000.0
2009-10-01 09:45:00,1.5632,1.5632,1.5626,1.56285,153700000.0
2009-10-01 09:46:00,1.56285,1.5631,1.56275,1.56295,161400000.0
2009-10-01 09:47:00,1.56295,1.56315,1.56275,1.5628,148800000.0
2009-10-01 09:48:00,1.5628,1.563,1.5626,1.5626,105200000.0
2009-10-01 09:49:00,1.5627,1.5631,1.56265,1.56305,185800000.0
2009-10-01 09:50:00,1.563,1.5631,1.5629,1.563,146100000.0
2009-10-01 09:51:00,1.56305,1.56325,1.56285,1.56285,150200000.0
2009-10-01 09:52:00,1.56285,1.56355,1.5628,1.5633,160200000.0
2009-10-01 09:53:00,1.5633,1.5634,1.5629,1.563,105500000.0
2009-10-01 09:54:00,1.563,1.563,1.56265,1.56285,69500000.0
2009-10-01 09:55:00,1.56285,1.56305,1.56275,1.5629,89700000.0
2009-10-01 09:56:00,1.5629,1.563,1.5626,1.5629,142700000.0
2009-10-01 09:57:00,1.56285,1.563,1.5627,1.5627,175100000.0
2009-10-01 09:58:00,1.56275,1.56285,1.56245,1.56255,170900000.0
2009-10-01 09:59:00,1.56255,1.5629,1.5623,1.5629,247900000.0
2009-10-01 10:00:00,1.5629,1.5631,1.56225,1.5629,283300000.0
2009-10-01 10:01:00,1.5629,1.5631,1.5625,1.5626,262700000.0
2009-10-01 10:02:00,1.56265,1.56305,1.5624,1.56295,145400000.0
2009-10-01 10:03:00,1.56295,1.56305,1.5626,1.56265,145300000.0
2009-10-01 10:04:00,1.56255,1.56275,1.56245,1.56255,107900000.0
2009-10-01 10:05:00,1.56255,1.56265,1.56245,1.56255,107500000.0
2009-10-01 10:06:00,1.5626,1.56305,1.5625,1.56275,139000000.0
2009-10-01 10:07:00,1.56275,1.56275,1.5625,1.5627,81600000.0
2009-10-01 10:08:00,1.5626,1.56275,1.5621,1.5622,116000000.0
2009-10-01 10:09:00,1.5622,1.56235,1.56205,1.5622,254700000.0
2009-10-01 10:10:00,1.5622,1.56265,1.5621,1.5626,259300000.0
2009-10-01 10:11:00,1.5626,1.56295,1.5624,1.56265,304500000.0
2009-10-01 10:12:00,1.56265,1.5633,1.5626,1.56315,376900000.0
2009-10-01 10:13:00,1.56315,1.56345,1.56305,1.5632,431300000.0
2009-10-01 10:14:00,1.5632,1.5635,1.5631,1.56335,367700000.0
2009-10-01 10:15:00,1.56335,1.564,1.56335,1.5637,143000000.0
2009-10-01 10:16:00,1.5637,1.5637,1.56315,1.56345,68000000.0
2009-10-01 10:17:00,1.5635,1.56365,1.5633,1.56345,86300000.0
2009-10-01 10:18:00,1.56345,1.5636,1.56335,1.5635,104200000.0
2009-10-01 10:19:00,1.5635,1.5635,1.56325,1.56325,139600000.0
2009-10-01 10:20:00,1.5633,1.56345,1.563,1.56305,176100000.0
2009-10-01 10:21:00,1.56305,1.5632,1.5629,1.563,179900000.0
2009-10-01 10:22:00,1.5631,1.56335,1.56305,1.56315,173800000.0
2009-10-01 10:23:00,1.56315,1.56315,1.5629,1.5631,141000000.0
2009-10-01 10:24:00,1.5631,1.56325,1.56295,1.5632,158100000.0
2009-10-01 10:25:00,1.5632,1.5632,1.56295,1.563,83200000.0
2009-10-01 10:26:00,1.563,1.56325,1.56285,1.5629,125400000.0
2009-10-01 10:27:00,1.56285,1.5629,1.56265,1.5628,150000000.0
2009-10-01 10:28:00,1.5629,1.56365,1.5628,1.5634,217800000.0
2009-10-01 10:29:00,1.56335,1.5638,1.56335,1.5638,237800000.0
2009-10-01 10:30:00,1.5639,1.56395,1.5631,1.5634,135300000.0
2009-10-01 10:31:00,1.56335,1.5639,1.563,1.56375,139200000.0
2009-10-01 10:32:00,1.5638,1.5638,1.56335,1.5634,286700000.0
2009-10-01 10:33:00,1.5634,1.56345,1.5632,1.5634,238400000.0
2009-10-01 10:34:00,1.56345,1.56345,1.56315,1.56325,228700000.0
2009-10-01 10:35:00,1.56325,1.5634,1.56315,1.5632,131500000.0
2009-10-01 10:36:00,1.5631,1.5633,1.5628,1.563,175300000.0
2009-10-01 10:37:00,1.5629,1.563,1.56265,1.5629,82200000.0
2009-10-01 10:38:00,1.5629,1.56305,1.56245,1.5625,105600000.0
2009-10-01 10:39:00,1.56245,1.56265,1.5624,1.56265,88100000.0
2009-10-01 10:40:00,1.5626,1.5633,1.5626,1.56315,186600000.0
2009-10-01 10:41:00,1.56315,1.56335,1.563,1.56315,155000000.0
2009-10-01 10:42:00,1.56315,1.56335,1.56295,1.5632,325500000.0
2009-10-01 10:43:00,1.5632,1.56325,1.5628,1.56295,223200000.0
2009-10-01 10:44:00,1.56295,1.5634,1.5629,1.56305,315200000.0
2009-10-01 10:45:00,1.56305,1.56365,1.56305,1.56335,336400000.0
2009-10-01 10:46:00,1.56335,1.5636,1.5629,1.56325,314500000.0
2009-10-01 10:47:00,1.56325,1.5634,1.56315,1.5632,279000000.0
2009-10-01 10:48:00,1.5632,1.56345,1.56315,1.5633,235500000.0
2009-10-01 10:49:00,1.5634,1.5636,1.56325,1.56335,241600000.0
2009-10-01 10:50:00,1.5634,1.56355,1.56295,1.563,291700000.0
2009-10-01 10:51:00,1.563,1.56335,1.56285,1.56325,235900000.0
2009-10-01 10:52:00,1.5633,1.5635,1.56285,1.5632,357600000.0
2009-10-01 10:53:00,1.5632,1.5632,1.5628,1.563,139700000.0
2009-10-01 10:54:00,1.56295,1.56315,1.5628,1.56295,166500000.0
2009-10-01 10:55:00,1.56295,1.56305,1.56255,1.5627,296100000.0
2009-10-01 10:56:00,1.5627,1.5629,1.5625,1.5629,204200000.0
2009-10-01 10:57:00,1.5629,1.5629,1.5626,1.56285,92600000.0
2009-10-01 10:58:00,1.5629,1.5632,1.56285,1.56315,150000000.0
2009-10-01 10:59:00,1.56315,1.56335,1.56305,1.5632,232400000.0
2009-10-01 11:00:00,1.5632,1.5633,1.56295,1.56315,211800000.0
2009-10-01 11:01:00,1.56315,1.56385,1.56295,1.56295,253800000.0
2009-10-01 11:02:00,1.5631,1.5632,1.5629,1.563,198600000.0
2009-10-01 11:03:00,1.56255,1.56295,1.56235,1.5627,127600000.0
2009-10-01 11:04:00,1.5627,1.56275,1.5622,1.5624,122400000.0
2009-10-01 11:05:00,1.56245,1.5626,1.5623,1.56245,72400000.0
2009-10-01 11:06:00,1.5625,1.5625,1.562,1.56215,109200000.0
2009-10-01 11:07:00,1.5621,1.5628,1.5621,1.56235,130400000.0
2009-10-01 11:08:00,1.56235,1.56265,1.56225,1.5626,129600000.0
2009-10-01 11:09:00,1.5626,1.5632,1.56245,1.56315,183500000.0
2009-10-01 11:10:00,1.56315,1.5632,1.56285,1.5631,176900000.0
2009-10-01 11:11:00,1.56305,1.56365,1.56295,1.56325,280100000.0
2009-10-01 11:12:00,1.5632,1.56335,1.56285,1.56315,131200000.0
2009-10-01 11:13:00,1.56305,1.5632,1.5629,1.5629,122600000.0
2009-10-01 11:14:00,1.5629,1.56325,1.5629,1.563,198600000.0
2009-10-01 11:15:00,1.56305,1.56315,1.5628,1.56295,207300000.0
2009-10-01 11:16:00,1.56295,1.56295,1.56275,1.5628,113800000.0
2009-10-01 11:17:00,1.56285,1.5629,1.5625,1.5625,107900000.0
2009-10-01 11:18:00,1.56255,1.56305,1.5625,1.563,110500000.0
2009-10-01 11:19:00,1.56295,1.56295,1.56245,1.5626,234100000.0
2009-10-01 11:20:00,1.5626,1.5627,1.5625,1.56255,114300000.0
2009-10-01 11:21:00,1.5625,1.56265,1.5624,1.56255,147800000.0
2009-10-01 11:22:00,1.56255,1.56285,1.5624,1.5625,268300000.0
2009-10-01 11:23:00,1.5625,1.5626,1.56235,1.56255,141100000.0
2009-10-01 11:24:00,1.56255,1.5628,1.56205,1.56255,145700000.0
2009-10-01 11:25:00,1.56255,1.5628,1.56225,1.56265,264700000.0
2009-10-01 11:26:00,1.56265,1.56275,1.5624,1.5627,258200000.0
2009-10-01 11:27:00,1.5627,1.5631,1.56265,1.5631,88500000.0
2009-10-01 11:28:00,1.563,1.5631,1.56285,1.5629,117500000.0
2009-10-01 11:29:00,1.5629,1.5633,1.5628,1.5633,81800000.0
2009-10-01 11:30:00,1.5632,1.5633,1.56305,1.56305,116500000.0
2009-10-01 11:31:00,1.56305,1.5632,1.5629,1.5632,157700000.0
2009-10-01 11:32:00,1.56325,1.5633,1.563,1.56315,129700000.0
2009-10-01 11:33:00,1.5633,1.5635,1.56285,1.5629,178000000.0
2009-10-01 11:34:00,1.56285,1.5631,1.56285,1.56305,62200000.0
2009-10-01 11:35:00,1.56305,1.5631,1.56295,1.56305,75500000.0
2009-10-01 11:36:00,1.56305,1.5631,1.5627,1.56275,131900000.0
2009-10-01 11:37:00,1.56275,1.5628,1.5623,1.5624,117000000.0
2009-10-01 11:38:00,1.5624,1.5628,1.5624,1.5627,113100000.0
2009-10-01 11:39:00,1.5627,1.56325,1.5627,1.5631,65100000.0
2009-10-01 11:40:00,1.5631,1.5632,1.5626,1.5627,250000000.0
2009-10-01 11:41:00,1.56265,1.56295,1.5626,1.56285,116300000.0
2009-10-01 11:42:00,1.56265,1.56265,1.56225,1.56235,102700000.0
2009-10-01 11:43:00,1.5622,1.56255,1.5622,1.56235,154400000.0
2009-10-01 11:44:00,1.5624,1.5624,1.56215,1.5623,105200000.0
2009-10-01 11:45:00,1.56225,1.56235,1.5621,1.5621,175800000.0
2009-10-01 11:46:00,1.56215,1.56245,1.56175,1.5623,286200000.0
2009-10-01 11:47:00,1.56235,1.5625,1.56205,1.5624,221600000.0
2009-10-01 11:48:00,1.5624,1.5625,1.56205,1.5621,237300000.0
2009-10-01 11:49:00,1.56205,1.5623,1.5619,1.562,172100000.0
2009-10-01 11:50:00,1.562,1.56205,1.5616,1.562,116300000.0
2009-10-01 11:51:00,1.562,1.56225,1.562,1.5622,165200000.0
2009-10-01 11:52:00,1.56225,1.56225,1.56205,1.5622,142800000.0
2009-10-01 11:53:00,1.56225,1.5623,1.5619,1.56225,187400000.0
2009-10-01 11:54:00,1.56225,1.56225,1.5619,1.5621,151300000.0
2009-10-01 11:55:00,1.5621,1.5626,1.5621,1.56255,170600000.0
2009-10-01 11:56:00,1.5625,1.56265,1.56235,1.56255,180300000.0
2009-10-01 11:57:00,1.56255,1.56275,1.56235,1.5626,181700000.0
2009-10-01 11:58:00,1.56255,1.5627,1.56225,1.56225,103500000.0
2009-10-01 11:59:00,1.5623,1.5628,1.5621,1.56275,247400000.0
2009-10-01 12:00:00,1.5628,1.5638,1.5627,1.56365,246200000.0
2009-10-01 12:01:00,1.56365,1.5644,1.5635,1.56375,155900000.0
2009-10-01 12:02:00,1.56375,1.56425,1.5636,1.5642,346300000.0
2009-10-01 12:03:00,1.5642,1.56435,1.56405,1.5642,276100000.0
2009-10-01 12:04:00,1.5642,1.5644,1.56285,1.56315,273300000.0
2009-10-01 12:05:00,1.5631,1.56345,1.5629,1.5632,357200000.0
2009-10-01 12:06:00,1.56325,1.5635,1.5629,1.5635,226100000.0
2009-10-01 12:07:00,1.56355,1.56355,1.5631,1.5632,187400000.0
2009-10-01 12:08:00,1.56315,1.5634,1.5631,1.5633,157000000.0
2009-10-01 12:09:00,1.5633,1.56345,1.563,1.5631,189000000.0
2009-10-01 12:10:00,1.5631,1.56315,1.56275,1.56285,235100000.0
2009-10-01 12:11:00,1.5629,1.56315,1.56245,1.56285,274100000.0
2009-10-01 12:12:00,1.56285,1.563,1.5626,1.56265,296100000.0
2009-10-01 12:13:00,1.56265,1.56265,1.56235,1.56245,281900000.0
2009-10-01 12:14:00,1.56245,1.56275,1.56235,1.56255,411100000.0
2009-10-01 12:15:00,1.56255,1.56275,1.56245,1.5626,255300000.0
2009-10-01 12:16:00,1.5626,1.5631,1.5624,1.56305,148300000.0
2009-10-01 12:17:00,1.5629,1.56325,1.56275,1.56325,322200000.0
2009-10-01 12:18:00,1.56325,1.56325,1.5629,1.56305,163400000.0
2009-10-01 12:19:00,1.563,1.5631,1.5629,1.56295,98500000.0
2009-10-01 12:20:00,1.563,1.5632,1.5629,1.56315,157000000.0
2009-10-01 12:21:00,1.5631,1.56325,1.56295,1.563,164700000.0
2009-10-01 12:22:00,1.5629,1.56315,1.5628,1.56305,89700000.0
2009-10-01 12:23:00,1.56305,1.56335,1.5629,1.5629,145000000.0
2009-10-01 12:24:00,1.56295,1.5631,1.5628,1.5631,110100000.0
2009-10-01 12:25:00,1.56305,1.5633,1.56295,1.56295,162500000.0
2009-10-01 12:26:00,1.5629,1.5635,1.5628,1.5634,200700000.0
2009-10-01 12:27:00,1.5633,1.5637,1.56315,1.5632,91400000.0
2009-10-01 12:28:00,1.5633,1.5638,1.5632,1.5637,143300000.0
2009-10-01 12:29:00,1.56375,1.5638,1.56345,1.5635,145500000.0
2009-10-01 12:30:00,1.5635,1.56365,1.5633,1.56355,137100000.0
2009-10-01 12:31:00,1.56355,1.5636,1.5634,1.56345,54800000.0
2009-10-01 12:32:00,1.56355,1.56385,1.56335,1.56355,337200000.0
2009-10-01 12:33:00,1.56355,1.56355,1.56325,1.56355,155000000.0
2009-10-01 12:34:00,1.5636,1.5639,1.56355,1.56375,211800000.0
2009-10-01 12:35:00,1.56375,1.5639,1.5637,1.56375,41500000.0
2009-10-01 12:36:00,1.56375,1.5641,1.56375,1.564,91600000.0
2009-10-01 12:37:00,1.56405,1.5642,1.5639,1.5639,97800000.0
2009-10-01 12:38:00,1.56395,1.5642,1.5639,1.5642,95600000.0
2009-10-01 12:39:00,1.56425,1.56425,1.56395,1.56405,126900000.0
2009-10-01 12:40:00,1.56395,1.564,1.56295,1.5633,306900000.0
2009-10-01 12:41:00,1.56325,1.56335,1.563,1.56315,98800000.0
2009-10-01 12:42:00,1.5632,1.56345,1.563,1.56305,288600000.0
2009-10-01 12:43:00,1.56315,1.56325,1.56285,1.56295,204300000.0
2009-10-01 12:44:00,1.56305,1.5638,1.563,1.5634,181900000.0
2009-10-01 12:45:00,1.5634,1.56395,1.5634,1.5638,183200000.0
2009-10-01 12:46:00,1.5637,1.56395,1.56365,1.5638,180700000.0
2009-10-01 12:47:00,1.56385,1.5639,1.56365,1.5637,105300000.0
2009-10-01 12:48:00,1.5637,1.5637,1.56335,1.56335,81300000.0
2009-10-01 12:49:00,1.56325,1.5636,1.56305,1.5635,96100000.0
2009-10-01 12:50:00,1.56335,1.5637,1.56325,1.56355,129500000.0
2009-10-01 12:51:00,1.56355,1.56445,1.5635,1.5641,81800000.0
2009-10-01 12:52:00,1.564,1.5642,1.5639,1.5641,108200000.0
2009-10-01 12:53:00,1.5642,1.56435,1.5641,1.5641,104000000.0
2009-10-01 12:54:00,1.56415,1.56435,1.56405,1.56415,178300000.0
2009-10-01 12:55:00,1.56415,1.5642,1.5634,1.56345,142300000.0
2009-10-01 12:56:00,1.5635,1.5636,1.5627,1.56275,293800000.0
2009-10-01 12:57:00,1.56275,1.56305,1.5624,1.5627,229200000.0
2009-10-01 12:58:00,1.5631,1.5635,1.56245,1.5632,166200000.0
2009-10-01 12:59:00,1.5634,1.5639,1.56305,1.56345,218300000.0
2009-10-01 13:00:00,1.5635,1.5637,1.5631,1.56345,162000000.0
2009-10-01 13:01:00,1.56345,1.56355,1.56305,1.5632,194700000.0
2009-10-01 13:02:00,1.56325,1.56345,1.5628,1.563,104700000.0
2009-10-01 13:03:00,1.5628,1.56345,1.56275,1.563,227600000.0
2009-10-01 13:04:00,1.563,1.5633,1.5629,1.5632,158400000.0
2009-10-01 13:05:00,1.5631,1.5634,1.5629,1.56305,267300000.0
2009-10-01 13:06:00,1.56305,1.56335,1.5628,1.5628,181400000.0
2009-10-01 13:07:00,1.56275,1.56285,1.56235,1.56255,249600000.0
2009-10-01 13:08:00,1.5626,1.5626,1.5621,1.56245,219300000.0
2009-10-01 13:09:00,1.56245,1.56255,1.5619,1.56235,267700000.0
2009-10-01 13:10:00,1.5624,1.56255,1.56215,1.56215,124100000.0
2009-10-01 13:11:00,1.56205,1.56235,1.562,1.5623,126300000.0
2009-10-01 13:12:00,1.5623,1.56255,1.56165,1.5622,325000000.0
2009-10-01 13:13:00,1.5622,1.56245,1.5619,1.56195,107200000.0
2009-10-01 13:14:00,1.5619,1.56215,1.5619,1.56205,81400000.0
2009-10-01 13:15:00,1.56205,1.5622,1.562,1.5621,85800000.0
2009-10-01 13:16:00,1.5621,1.5622,1.5619,1.562,160900000.0
2009-10-01 13:17:00,1.562,1.56215,1.56155,1.56165,127200000.0
2009-10-01 13:18:00,1.5616,1.56205,1.5614,1.5619,426700000.0
2009-10-01 13:19:00,1.56185,1.56205,1.56165,1.5618,316000000.0
2009-10-01 13:20:00,1.5618,1.562,1.5612,1.5612,159700000.0
2009-10-01 13:21:00,1.5612,1.56135,1.561,1.5611,185000000.0
2009-10-01 13:22:00,1.5611,1.5614,1.561,1.56115,207100000.0
2009-10-01 13:23:00,1.5612,1.5614,1.5609,1.5613,219600000.0
2009-10-01 13:24:00,1.56135,1.5618,1.5612,1.56135,271600000.0
2009-10-01 13:25:00,1.56135,1.56155,1.56115,1.56135,493400000.0
2009-10-01 13:26:00,1.5613,1.56185,1.5613,1.5613,339800000.0
2009-10-01 13:27:00,1.5613,1.56155,1.5612,1.5615,218400000.0
2009-10-01 13:28:00,1.5615,1.56155,1.56075,1.5609,424400000.0
2009-10-01 13:29:00,1.561,1.5617,1.5608,1.56145,296700000.0
2009-10-01 13:30:00,1.56135,1.56165,1.56095,1.56095,255700000.0
2009-10-01 13:31:00,1.561,1.56105,1.5607,1.56095,350000000.0
2009-10-01 13:32:00,1.561,1.56145,1.5608,1.5613,366500000.0
2009-10-01 13:33:00,1.56125,1.56135,1.561,1.561,175100000.0
2009-10-01 13:34:00,1.5609,1.56125,1.5609,1.561,171000000.0
2009-10-01 13:35:00,1.56095,1.5612,1.5608,1.56105,217700000.0
2009-10-01 13:36:00,1.56105,1.56105,1.5607,1.56085,105200000.0
2009-10-01 13:37:00,1.56095,1.56105,1.5606,1.56075,147900000.0
2009-10-01 13:38:00,1.5608,1.56085,1.56065,1.56075,194100000.0
2009-10-01 13:39:00,1.56075,1.5609,1.5605,1.5606,320000000.0
2009-10-01 13:40:00,1.56045,1.5612,1.56015,1.56115,398400000.0
2009-10-01 13:41:00,1.561,1.56115,1.56095,1.56105,298300000.0
2009-10-01 13:42:00,1.5611,1.5614,1.56085,1.56105,370300000.0
2009-10-01 13:43:00,1.56115,1.56165,1.56105,1.5615,456900001.0
2009-10-01 13:44:00,1.5615,1.56165,1.5614,1.56155,149600000.0
2009-10-01 13:45:00,1.56155,1.5618,1.56145,1.56165,227900000.0
2009-10-01 13:46:00,1.5616,1.56195,1.56155,1.5617,351400000.0
2009-10-01 13:47:00,1.5617,1.5624,1.56165,1.5623,343600000.0
2009-10-01 13:48:00,1.5623,1.5627,1.5621,1.5624,298600000.0
2009-10-01 13:49:00,1.56235,1.5624,1.562,1.56205,313500000.0
2009-10-01 13:50:00,1.56165,1.562,1.56155,1.5617,294900000.0
2009-10-01 13:51:00,1.5617,1.5617,1.5612,1.5617,217200000.0
2009-10-01 13:52:00,1.5616,1.5617,1.5615,1.5616,277100000.0
2009-10-01 13:53:00,1.5616,1.56195,1.56155,1.56165,216100000.0
2009-10-01 13:54:00,1.56165,1.56185,1.5614,1.56155,451000000.0
2009-10-01 13:55:00,1.56155,1.5618,1.56125,1.56125,420100000.0
2009-10-01 13:56:00,1.5613,1.5614,1.5608,1.561,381600000.0
2009-10-01 13:57:00,1.561,1.5612,1.5605,1.56095,438900000.0
2009-10-01 13:58:00,1.56085,1.56125,1.56075,1.56095,283600000.0
2009-10-01 13:59:00,1.561,1.5613,1.5608,1.56095,275000000.0
2009-10-01 14:00:00,1.5611,1.56115,1.56045,1.5606,267100000.0
2009-10-01 14:01:00,1.56055,1.561,1.56055,1.5609,291700000.0
2009-10-01 14:02:00,1.5609,1.5612,1.5608,1.561,294100000.0
2009-10-01 14:03:00,1.56095,1.561,1.5603,1.56035,403000000.0
2009-10-01 14:04:00,1.5604,1.5607,1.56025,1.5607,418300000.0
2009-10-01 14:05:00,1.5607,1.5608,1.56065,1.56075,410800000.0
2009-10-01 14:06:00,1.56075,1.56075,1.5605,1.5605,316400000.0
2009-10-01 14:07:00,1.5605,1.56065,1.56045,1.56055,185200000.0
2009-10-01 14:08:00,1.56055,1.5608,1.5605,1.5608,173100000.0
2009-10-01 14:09:00,1.5608,1.56085,1.56065,1.5608,176700000.0
2009-10-01 14:10:00,1.5609,1.5609,1.5601,1.5605,376199999.0
2009-10-01 14:11:00,1.5605,1.56055,1.56005,1.56015,430500000.0
2009-10-01 14:12:00,1.56015,1.56035,1.5601,1.56015,462400001.0
2009-10-01 14:13:00,1.5602,1.5605,1.55995,1.56,538100001.0
2009-10-01 14:14:00,1.56,1.56025,1.5599,1.5599,717300000.0
2009-10-01 14:15:00,1.56005,1.56035,1.56005,1.56015,296200000.0
2009-10-01 14:16:00,1.5602,1.56025,1.56,1.56025,326000000.0
2009-10-01 14:17:00,1.56025,1.56025,1.55925,1.55985,551300000.0
2009-10-01 14:18:00,1.55985,1.5602,1.5595,1.5598,682900000.0
2009-10-01 14:19:00,1.55975,1.5598,1.5596,1.5596,484800000.0
2009-10-01 14:20:00,1.5596,1.56,1.5594,1.55965,624100000.0
2009-10-01 14:21:00,1.55965,1.55975,1.55945,1.5596,409700000.0
2009-10-01 14:22:00,1.5596,1.55965,1.5593,1.55935,479300000.0
2009-10-01 14:23:00,1.55935,1.55935,1.5588,1.5588,495700000.0
2009-10-01 14:24:00,1.5589,1.55935,1.5589,1.559,371900000.0
2009-10-01 14:25:00,1.55895,1.55905,1.5586,1.55875,426400000.0
2009-10-01 14:26:00,1.55875,1.5589,1.5586,1.5586,343400000.0
2009-10-01 14:27:00,1.5586,1.5591,1.5582,1.5589,620400000.0
2009-10-01 14:28:00,1.55895,1.5591,1.5587,1.5587,473500000.0
2009-10-01 14:29:00,1.5587,1.5588,1.5583,1.5585,254600000.0
2009-10-01 14:30:00,1.55795,1.55925,1.55755,1.55905,328300000.0
2009-10-01 14:31:00,1.5588,1.5588,1.5568,1.558,437600000.0
2009-10-01 14:32:00,1.558,1.55815,1.5576,1.55805,463700000.0
2009-10-01 14:33:00,1.55805,1.5583,1.55755,1.5582,413600000.0
2009-10-01 14:34:00,1.55835,1.5584,1.55775,1.55805,372700000.0
2009-10-01 14:35:00,1.558,1.55865,1.55785,1.5583,628100000.0
2009-10-01 14:36:00,1.55825,1.55845,1.5576,1.5578,490200000.0
2009-10-01 14:37:00,1.5578,1.55795,1.55765,1.55775,315800000.0
2009-10-01 14:38:00,1.55775,1.55835,1.55755,1.55765,556300000.0
2009-10-01 14:39:00,1.5575,1.5582,1.5574,1.5579,698300000.0
2009-10-01 14:40:00,1.5579,1.558,1.5576,1.55765,579100000.0
2009-10-01 14:41:00,1.55765,1.5582,1.55765,1.55785,609600000.0
2009-10-01 14:42:00,1.55785,1.55875,1.55785,1.55875,462200000.0
2009-10-01 14:43:00,1.55865,1.5588,1.5585,1.5585,278000000.0
2009-10-01 14:44:00,1.5585,1.55855,1.55815,1.55825,609600000.0
2009-10-01 14:45:00,1.55825,1.55835,1.5577,1.55805,385900000.0
2009-10-01 14:46:00,1.55805,1.5581,1.5578,1.558,396700000.0
2009-10-01 14:47:00,1.55795,1.5583,1.5577,1.5582,473900000.0
2009-10-01 14:48:00,1.5582,1.5583,1.55745,1.55745,577400002.0
2009-10-01 14:49:00,1.55745,1.5585,1.5573,1.55805,510200000.0
2009-10-01 14:50:00,1.5581,1.5585,1.55695,1.55715,420000000.0
2009-10-01 14:51:00,1.5572,1.5573,1.5564,1.5565,449400000.0
2009-10-01 14:52:00,1.5565,1.55695,1.55615,1.5562,532400000.0
2009-10-01 14:53:00,1.5562,1.55695,1.55615,1.55665,419300000.0
2009-10-01 14:54:00,1.55665,1.55685,1.55625,1.55625,498500000.0
2009-10-01 14:55:00,1.5563,1.5564,1.556,1.55605,256700000.0
2009-10-01 14:56:00,1.5562,1.5564,1.556,1.556,497900000.0
2009-10-01 14:57:00,1.556,1.5564,1.55585,1.5562,385200000.0
2009-10-01 14:58:00,1.55615,1.55705,1.55605,1.55705,535500000.0
2009-10-01 14:59:00,1.55705,1.5572,1.556,1.55615,513100000.0
2009-10-01 15:00:00,1.556,1.55645,1.5559,1.55635,293800000.0
2009-10-01 15:01:00,1.55635,1.5571,1.5559,1.55685,380200000.0
2009-10-01 15:02:00,1.55685,1.55785,1.55685,1.55775,398100000.0
2009-10-01 15:03:00,1.55775,1.55775,1.55725,1.5573,373700000.0
2009-10-01 15:04:00,1.5573,1.55765,1.5573,1.5574,306200000.0
2009-10-01 15:05:00,1.55745,1.55755,1.55725,1.55735,429900000.0
2009-10-01 15:06:00,1.55735,1.5574,1.55685,1.5571,561300000.0
2009-10-01 15:07:00,1.55715,1.5572,1.5568,1.5569,478400000.0
2009-10-01 15:08:00,1.5569,1.55715,1.5566,1.55695,484700000.0
2009-10-01 15:09:00,1.55695,1.5573,1.5569,1.5572,331500000.0
2009-10-01 15:10:00,1.55725,1.5575,1.55725,1.5575,476000000.0
2009-10-01 15:11:00,1.5575,1.55755,1.55675,1.55675,604000000.0
2009-10-01 15:12:00,1.55675,1.5574,1.55675,1.5573,590200001.0
2009-10-01 15:13:00,1.5573,1.5573,1.5569,1.55715,384700000.0
2009-10-01 15:14:00,1.55715,1.55755,1.55705,1.5573,389700000.0
2009-10-01 15:15:00,1.5573,1.55745,1.5569,1.55725,339100001.0
2009-10-01 15:16:00,1.5572,1.55725,1.55655,1.5572,308000000.0
2009-10-01 15:17:00,1.55725,1.5575,1.55695,1.5571,320400000.0
2009-10-01 15:18:00,1.5571,1.55735,1.557,1.5573,258600000.0
2009-10-01 15:19:00,1.55735,1.5576,1.557,1.5576,222700000.0
2009-10-01 15:20:00,1.55755,1.55775,1.55735,1.55745,245200000.0
2009-10-01 15:21:00,1.55745,1.5576,1.5573,1.5575,222500000.0
2009-10-01 15:22:00,1.55745,1.55815,1.55745,1.5579,295600000.0
2009-10-01 15:23:00,1.5579,1.5581,1.5576,1.5577,211800000.0
2009-10-01 15:24:00,1.5577,1.5579,1.55695,1.5571,302100000.0
2009-10-01 15:25:00,1.55705,1.5571,1.55665,1.55675,348000000.0
2009-10-01 15:26:00,1.5567,1.557,1.55665,1.55665,439800000.0
2009-10-01 15:27:00,1.5566,1.5569,1.55645,1.55665,366000000.0
2009-10-01 15:28:00,1.5566,1.55675,1.55645,1.55655,199700000.0
2009-10-01 15:29:00,1.55655,1.5574,1.55655,1.5573,338700000.0
2009-10-01 15:30:00,1.5572,1.55755,1.55685,1.5574,543100000.0
2009-10-01 15:31:00,1.55735,1.5579,1.55735,1.55775,451700000.0
2009-10-01 15:32:00,1.55785,1.55785,1.55725,1.5576,336900000.0
2009-10-01 15:33:00,1.5576,1.55805,1.55745,1.55795,215200000.0
2009-10-01 15:34:00,1.55795,1.55815,1.55765,1.5579,275000000.0
2009-10-01 15:35:00,1.5579,1.55945,1.55785,1.5593,621200000.0
2009-10-01 15:36:00,1.5592,1.55965,1.5588,1.55965,546300000.0
2009-10-01 15:37:00,1.55965,1.55965,1.5592,1.5594,560300000.0
2009-10-01 15:38:00,1.5594,1.55945,1.55905,1.5592,596200000.0
2009-10-01 15:39:00,1.5592,1.5593,1.5585,1.55865,521600001.0
2009-10-01 15:40:00,1.55865,1.55875,1.55795,1.5585,536700000.0
2009-10-01 15:41:00,1.5585,1.5587,1.5582,1.5586,476100000.0
2009-10-01 15:42:00,1.5586,1.55885,1.55825,1.55875,634100001.0
2009-10-01 15:43:00,1.55885,1.55885,1.55815,1.5583,661900000.0
2009-10-01 15:44:00,1.5582,1.55855,1.55815,1.55825,389000000.0
2009-10-01 15:45:00,1.55825,1.55845,1.5581,1.55845,770600002.0
2009-10-01 15:46:00,1.55845,1.5585,1.5582,1.5585,372400000.0
2009-10-01 15:47:00,1.55855,1.55865,1.55785,1.55795,433000000.0
2009-10-01 15:48:00,1.55805,1.55815,1.5573,1.55745,441300000.0
2009-10-01 15:49:00,1.55745,1.5578,1.55735,1.5577,429300001.0
2009-10-01 15:50:00,1.5577,1.55845,1.5577,1.55835,454800000.0
2009-10-01 15:51:00,1.55835,1.55865,1.5582,1.5585,325100000.0
2009-10-01 15:52:00,1.55855,1.5589,1.5585,1.55885,457000000.0
2009-10-01 15:53:00,1.55885,1.559,1.55855,1.5589,402000000.0
2009-10-01 15:54:00,1.55885,1.5592,1.5587,1.55895,446200000.0
2009-10-01 15:55:00,1.559,1.5593,1.559,1.5591,448200000.0
2009-10-01 15:56:00,1.55915,1.5597,1.55905,1.55955,390500000.0
2009-10-01 15:57:00,1.55955,1.5597,1.5591,1.55935,574200000.0
2009-10-01 15:58:00,1.55935,1.5596,1.55905,1.5594,506700000.0
2009-10-01 15:59:00,1.5594,1.55975,1.55905,1.5591,272900000.0
2009-10-01 16:00:00,1.55915,1.56155,1.5587,1.56135,461800000.0
2009-10-01 16:01:00,1.56135,1.56175,1.56,1.5608,741700001.0
2009-10-01 16:02:00,1.5608,1.5611,1.55965,1.55965,474200000.0
2009-10-01 16:03:00,1.5598,1.5602,1.55955,1.5599,535700000.0
2009-10-01 16:04:00,1.55985,1.56085,1.5597,1.56075,599499999.0
2009-10-01 16:05:00,1.5608,1.56185,1.56035,1.56145,650000000.0
2009-10-01 16:06:00,1.56145,1.5633,1.5613,1.5629,838200001.0
2009-10-01 16:07:00,1.5629,1.5634,1.5624,1.5626,726200001.0
2009-10-01 16:08:00,1.5626,1.563,1.56175,1.5618,649300000.0
2009-10-01 16:09:00,1.5618,1.56245,1.56175,1.56215,631600000.0
2009-10-01 16:10:00,1.56215,1.5622,1.5613,1.56165,709400000.0
2009-10-01 16:11:00,1.5616,1.56235,1.5616,1.562,499700000.0
2009-10-01 16:12:00,1.56205,1.5622,1.5615,1.5617,562100000.0
2009-10-01 16:13:00,1.56155,1.56195,1.5614,1.5619,572300001.0
2009-10-01 16:14:00,1.5619,1.56205,1.5617,1.5619,374900000.0
2009-10-01 16:15:00,1.5619,1.56265,1.5619,1.56255,566599999.0
2009-10-01 16:16:00,1.56255,1.5627,1.56215,1.5627,553000000.0
2009-10-01 16:17:00,1.56275,1.56285,1.5619,1.56205,565100000.0
2009-10-01 16:18:00,1.56205,1.563,1.5619,1.56205,613800000.0
2009-10-01 16:19:00,1.562,1.56205,1.56135,1.56135,544400000.0
2009-10-01 16:20:00,1.56135,1.5615,1.56085,1.56105,329600000.0
2009-10-01 16:21:00,1.5611,1.5615,1.56085,1.5614,591000000.0
2009-10-01 16:22:00,1.5614,1.5617,1.561,1.561,497400002.0
2009-10-01 16:23:00,1.56095,1.561,1.56035,1.56075,485200000.0
2009-10-01 16:24:00,1.56075,1.5608,1.56005,1.56005,447600000.0
2009-10-01 16:25:00,1.56005,1.5603,1.55985,1.5602,434000000.0
2009-10-01 16:26:00,1.5602,1.5604,1.56005,1.56015,309400000.0
2009-10-01 16:27:00,1.56015,1.5604,1.5597,1.5604,459900000.0
2009-10-01 16:28:00,1.5604,1.56085,1.56035,1.5606,324100000.0
2009-10-01 16:29:00,1.56065,1.56075,1.5603,1.56035,268400000.0
2009-10-01 16:30:00,1.56035,1.5609,1.5602,1.56085,390400000.0
2009-10-01 16:31:00,1.5608,1.56105,1.5601,1.5602,563700000.0
2009-10-01 16:32:00,1.56025,1.5604,1.56005,1.56015,365500000.0
2009-10-01 16:33:00,1.5601,1.5606,1.5601,1.5602,508200000.0
2009-10-01 16:34:00,1.56025,1.5603,1.5599,1.55995,398900000.0
2009-10-01 16:35:00,1.55995,1.56005,1.55935,1.55935,383100000.0
2009-10-01 16:36:00,1.5594,1.55955,1.55875,1.5589,526200000.0
2009-10-01 16:37:00,1.5589,1.5593,1.5584,1.5584,409100000.0
2009-10-01 16:38:00,1.5585,1.55855,1.5579,1.5585,499600001.0
2009-10-01 16:39:00,1.55835,1.55905,1.55825,1.55885,491700000.0
2009-10-01 16:40:00,1.55895,1.55895,1.55845,1.55855,420400000.0
2009-10-01 16:41:00,1.55865,1.5589,1.5582,1.5586,364200000.0
2009-10-01 16:42:00,1.55865,1.55925,1.5586,1.559,410200000.0
2009-10-01 16:43:00,1.55875,1.55945,1.55865,1.5594,374900000.0
2009-10-01 16:44:00,1.5595,1.5609,1.55935,1.5609,586700000.0
2009-10-01 16:45:00,1.561,1.5611,1.5607,1.56105,393800000.0
2009-10-01 16:46:00,1.56105,1.56165,1.561,1.5615,449500000.0
2009-10-01 16:47:00,1.56145,1.562,1.5614,1.562,366400000.0
2009-10-01 16:48:00,1.562,1.562,1.56155,1.5617,323400000.0
2009-10-01 16:49:00,1.56175,1.5621,1.5615,1.56205,342100000.0
2009-10-01 16:50:00,1.5621,1.56245,1.56185,1.562,354600000.0
2009-10-01 16:51:00,1.5621,1.5625,1.56175,1.56175,436700000.0
2009-10-01 16:52:00,1.56185,1.5619,1.56155,1.5618,380300000.0
2009-10-01 16:53:00,1.5618,1.56195,1.56145,1.5618,512200000.0
2009-10-01 16:54:00,1.5618,1.5625,1.56175,1.5621,398700000.0
2009-10-01 16:55:00,1.5622,1.56315,1.56215,1.56315,512000000.0
2009-10-01 16:56:00,1.56315,1.56315,1.5624,1.5629,404300000.0
2009-10-01 16:57:00,1.56295,1.5638,1.56295,1.56375,421900000.0
2009-10-01 16:58:00,1.56375,1.5638,1.56255,1.56315,557900001.0
2009-10-01 16:59:00,1.563,1.5631,1.5623,1.56235,512400000.0
2009-10-01 17:00:00,1.56235,1.56305,1.56205,1.5627,458500000.0
2009-10-01 17:01:00,1.56265,1.56345,1.5626,1.56305,511800000.0
2009-10-01 17:02:00,1.56305,1.5641,1.56305,1.56405,478900000.0
2009-10-01 17:03:00,1.56415,1.56465,1.5641,1.56425,585100000.0
2009-10-01 17:04:00,1.5643,1.56465,1.5636,1.5638,610000000.0
2009-10-01 17:05:00,1.5638,1.5639,1.5634,1.56345,507099999.0
2009-10-01 17:06:00,1.56345,1.56355,1.56305,1.5632,577800002.0
2009-10-01 17:07:00,1.5632,1.5636,1.5631,1.5636,707400000.0
2009-10-01 17:08:00,1.56355,1.56375,1.5632,1.5637,395000000.0
2009-10-01 17:09:00,1.5636,1.56475,1.56355,1.56475,397700000.0
2009-10-01 17:10:00,1.56475,1.56515,1.5647,1.5651,327600000.0
2009-10-01 17:11:00,1.5651,1.56545,1.565,1.5653,592100001.0
2009-10-01 17:12:00,1.56525,1.5653,1.5646,1.56465,433500000.0
2009-10-01 17:13:00,1.56465,1.56505,1.5643,1.5643,431600000.0
2009-10-01 17:14:00,1.56435,1.56485,1.56415,1.5644,510700000.0
2009-10-01 17:15:00,1.56455,1.56455,1.56355,1.56405,459600001.0
2009-10-01 17:16:00,1.564,1.56425,1.5638,1.56405,563100000.0
2009-10-01 17:17:00,1.56405,1.5643,1.56385,1.56425,499400001.0
2009-10-01 17:18:00,1.56425,1.56435,1.56385,1.5639,481500000.0
2009-10-01 17:19:00,1.5639,1.56445,1.56385,1.56415,509400001.0
2009-10-01 17:20:00,1.56415,1.56485,1.56415,1.5648,421600000.0
2009-10-01 17:21:00,1.56475,1.56515,1.56435,1.56485,520300000.0
2009-10-01 17:22:00,1.5648,1.56545,1.5648,1.56545,466600000.0
2009-10-01 17:23:00,1.56535,1.5656,1.5651,1.5653,530500000.0
2009-10-01 17:24:00,1.56525,1.5656,1.5652,1.56545,450800002.0
2009-10-01 17:25:00,1.5655,1.5656,1.56535,1.56545,175500000.0
2009-10-01 17:26:00,1.56545,1.566,1.56535,1.566,402600000.0
2009-10-01 17:27:00,1.5659,1.56605,1.56535,1.56575,542700000.0
2009-10-01 17:28:00,1.56575,1.5659,1.5654,1.56585,374700000.0
2009-10-01 17:29:00,1.56585,1.56595,1.56545,1.5656,421100000.0
2009-10-01 17:30:00,1.5656,1.56605,1.56545,1.5658,473000000.0
2009-10-01 17:31:00,1.5658,1.56645,1.5658,1.56605,468700000.0
2009-10-01 17:32:00,1.566,1.5665,1.56585,1.5662,564200000.0
2009-10-01 17:33:00,1.5662,1.56625,1.56575,1.5658,556000000.0
2009-10-01 17:34:00,1.5658,1.56595,1.5655,1.56555,484100000.0
2009-10-01 17:35:00,1.56555,1.56645,1.56545,1.56635,450900000.0
2009-10-01 17:36:00,1.56635,1.567,1.566,1.5667,450000000.0
2009-10-01 17:37:00,1.56675,1.56675,1.56585,1.5665,667100000.0
2009-10-01 17:38:00,1.56645,1.5667,1.56625,1.56645,417000000.0
2009-10-01 17:39:00,1.5665,1.56695,1.56635,1.5669,527900000.0
2009-10-01 17:40:00,1.5669,1.5669,1.5657,1.5659,547800000.0
2009-10-01 17:41:00,1.56595,1.56595,1.5649,1.5652,499900001.0
2009-10-01 17:42:00,1.5653,1.56555,1.56515,1.56535,439100000.0
2009-10-01 17:43:00,1.5654,1.5656,1.56505,1.5656,386100000.0
2009-10-01 17:44:00,1.56565,1.56575,1.5648,1.5649,452500000.0
2009-10-01 17:45:00,1.5649,1.5652,1.56455,1.56485,465700000.0
2009-10-01 17:46:00,1.5649,1.5653,1.56465,1.5651,382100000.0
2009-10-01 17:47:00,1.5651,1.5653,1.5649,1.56525,394600000.0
2009-10-01 17:48:00,1.5652,1.56585,1.5652,1.56565,555000000.0
2009-10-01 17:49:00,1.56565,1.5658,1.56535,1.5656,364200001.0
2009-10-01 17:50:00,1.5655,1.5658,1.56535,1.5654,457900000.0
2009-10-01 17:51:00,1.5654,1.5658,1.56505,1.56565,363300000.0
2009-10-01 17:52:00,1.5656,1.56565,1.5651,1.5655,287500000.0
2009-10-01 17:53:00,1.5655,1.56555,1.56505,1.5651,317200000.0
2009-10-01 17:54:00,1.5651,1.56595,1.56495,1.56555,420500000.0
2009-10-01 17:55:00,1.5656,1.56575,1.5654,1.5655,362400001.0
2009-10-01 17:56:00,1.56545,1.5657,1.56485,1.56525,463800000.0
2009-10-01 17:57:00,1.56515,1.5653,1.56475,1.5651,313200000.0
2009-10-01 17:58:00,1.56515,1.5656,1.5648,1.5649,603300001.0
2009-10-01 17:59:00,1.56485,1.5654,1.5647,1.5653,482600000.0
2009-10-01 18:00:00,1.5653,1.5657,1.5652,1.5655,325700000.0
2009-10-01 18:01:00,1.5655,1.56595,1.5655,1.56575,296500000.0
2009-10-01 18:02:00,1.56575,1.5659,1.5655,1.56565,327500000.0
2009-10-01 18:03:00,1.56565,1.56565,1.56505,1.5654,333200000.0
2009-10-01 18:04:00,1.56535,1.56545,1.565,1.56525,457900000.0
2009-10-01 18:05:00,1.56525,1.56595,1.5651,1.56595,390200000.0
2009-10-01 18:06:00,1.56595,1.5661,1.565,1.56515,449700000.0
2009-10-01 18:07:00,1.56515,1.56565,1.5648,1.56555,565500000.0
2009-10-01 18:08:00,1.56555,1.56585,1.56555,1.5657,362200000.0
2009-10-01 18:09:00,1.5657,1.56595,1.5654,1.5657,390200000.0
2009-10-01 18:10:00,1.566,1.5663,1.5655,1.56565,247800000.0
2009-10-01 18:11:00,1.56575,1.56645,1.5656,1.56635,208900000.0
2009-10-01 18:12:00,1.5662,1.56645,1.56605,1.5661,184500000.0
2009-10-01 18:13:00,1.5661,1.5663,1.5659,1.5659,116000000.0
2009-10-01 18:14:00,1.5659,1.5665,1.5658,1.5662,209200000.0
2009-10-01 18:15:00,1.56615,1.56635,1.56575,1.56605,399900000.0
2009-10-01 18:16:00,1.56605,1.5662,1.56565,1.56595,350000000.0
2009-10-01 18:17:00,1.56595,1.56615,1.5657,1.5657,344000001.0
2009-10-01 18:18:00,1.56575,1.56605,1.56555,1.5657,455200000.0
2009-10-01 18:19:00,1.5657,1.56575,1.56525,1.5653,306800000.0
2009-10-01 18:20:00,1.5653,1.5654,1.565,1.565,367100000.0
2009-10-01 18:21:00,1.565,1.56505,1.5643,1.5647,543300001.0
2009-10-01 18:22:00,1.56475,1.56585,1.56475,1.5658,501800000.0
2009-10-01 18:23:00,1.5658,1.566,1.5656,1.56575,569300000.0
2009-10-01 18:24:00,1.5658,1.5659,1.5654,1.56575,348900000.0
2009-10-01 18:25:00,1.56575,1.56575,1.56535,1.56565,309900000.0
2009-10-01 18:26:00,1.56565,1.5658,1.5656,1.5658,331100000.0
2009-10-01 18:27:00,1.5658,1.566,1.56575,1.56595,239900000.0
2009-10-01 18:28:00,1.56595,1.56675,1.56585,1.5665,418999999.0
2009-10-01 18:29:00,1.5666,1.56695,1.56635,1.5667,222000000.0
2009-10-01 18:30:00,1.56665,1.56665,1.56635,1.56655,384700000.0
2009-10-01 18:31:00,1.56665,1.56715,1.5666,1.56705,198900000.0
2009-10-01 18:32:00,1.56705,1.5671,1.5667,1.56695,219000000.0
2009-10-01 18:33:00,1.56685,1.56695,1.5664,1.56645,253800000.0
2009-10-01 18:34:00,1.56645,1.5668,1.56645,1.5666,189600000.0
2009-10-01 18:35:00,1.56665,1.56675,1.5665,1.5667,201300000.0
2009-10-01 18:36:00,1.56665,1.56685,1.56635,1.5665,391300000.0
2009-10-01 18:37:00,1.5665,1.56665,1.5665,1.5666,49300000.0
2009-10-01 18:38:00,1.5666,1.5669,1.5665,1.5668,339900000.0
2009-10-01 18:39:00,1.5668,1.5669,1.56665,1.5667,251900000.0
2009-10-01 18:40:00,1.56675,1.56685,1.56655,1.56685,218300003.0
2009-10-01 18:41:00,1.5668,1.5669,1.56665,1.56685,145100000.0
2009-10-01 18:42:00,1.56685,1.5669,1.5667,1.5669,144900000.0
2009-10-01 18:43:00,1.5668,1.5669,1.5666,1.5666,238000000.0
2009-10-01 18:44:00,1.56665,1.56685,1.56655,1.5667,167900000.0
2009-10-01 18:45:00,1.5667,1.5674,1.5667,1.5672,473200000.0
2009-10-01 18:46:00,1.5672,1.56725,1.56675,1.56695,257600000.0
2009-10-01 18:47:00,1.5672,1.56725,1.567,1.5671,267900000.0
2009-10-01 18:48:00,1.5671,1.5673,1.56705,1.5672,172500000.0
2009-10-01 18:49:00,1.5672,1.56735,1.56705,1.56715,257500000.0
2009-10-01 18:50:00,1.56715,1.5673,1.567,1.5671,134000000.0
2009-10-01 18:51:00,1.5671,1.5672,1.56645,1.56645,181800000.0
2009-10-01 18:52:00,1.56655,1.5669,1.5665,1.5668,179200000.0
2009-10-01 18:53:00,1.5668,1.56705,1.5666,1.567,224100000.0
2009-10-01 18:54:00,1.56705,1.5671,1.56665,1.56705,344000000.0
2009-10-01 18:55:00,1.56705,1.56725,1.56705,1.56715,185100000.0
2009-10-01 18:56:00,1.5671,1.56755,1.56675,1.56745,278800000.0
2009-10-01 18:57:00,1.56745,1.5676,1.56705,1.56725,384100000.0
2009-10-01 18:58:00,1.56725,1.5675,1.56725,1.5675,146500000.0
2009-10-01 18:59:00,1.5675,1.5682,1.5675,1.5681,310400000.0
2009-10-01 19:00:00,1.5682,1.5684,1.5677,1.5678,495100000.0
2009-10-01 19:01:00,1.56785,1.5679,1.5677,1.56785,313300000.0
2009-10-01 19:02:00,1.5679,1.5681,1.56775,1.5681,354000000.0
2009-10-01 19:03:00,1.5681,1.5686,1.56775,1.56855,535700000.0
2009-10-01 19:04:00,1.56855,1.56865,1.56825,1.56845,386900000.0
2009-10-01 19:05:00,1.56845,1.5685,1.56805,1.56805,138600000.0
2009-10-01 19:06:00,1.56805,1.5685,1.5678,1.5684,414200001.0
2009-10-01 19:07:00,1.5684,1.56855,1.5683,1.5683,401900000.0
2009-10-01 19:08:00,1.5683,1.5684,1.568,1.56815,169800000.0
2009-10-01 19:09:00,1.56825,1.5687,1.56825,1.5686,442200000.0
2009-10-01 19:10:00,1.5686,1.5698,1.56855,1.5697,678800000.0
2009-10-01 19:11:00,1.5697,1.5697,1.56885,1.56895,517500000.0
2009-10-01 19:12:00,1.569,1.5695,1.569,1.5695,485300000.0
2009-10-01 19:13:00,1.56945,1.56945,1.569,1.56905,269500000.0
2009-10-01 19:14:00,1.56905,1.56925,1.5689,1.5692,245800000.0
2009-10-01 19:15:00,1.5692,1.56935,1.5687,1.5687,381300000.0
2009-10-01 19:16:00,1.5687,1.5689,1.5686,1.56885,176200000.0
2009-10-01 19:17:00,1.56885,1.569,1.56815,1.5685,536400000.0
2009-10-01 19:18:00,1.56855,1.56885,1.56845,1.56855,256400000.0
2009-10-01 19:19:00,1.56855,1.56935,1.56855,1.56935,425400000.0
2009-10-01 19:20:00,1.5694,1.57035,1.5692,1.5696,702000001.0
2009-10-01 19:21:00,1.5695,1.57,1.56905,1.5691,495200000.0
2009-10-01 19:22:00,1.5692,1.56995,1.56885,1.56975,393400000.0
2009-10-01 19:23:00,1.5697,1.5701,1.5693,1.5701,409900000.0
2009-10-01 19:24:00,1.5701,1.57045,1.56995,1.57035,522800001.0
2009-10-01 19:25:00,1.5704,1.57135,1.5704,1.57095,550200001.0
2009-10-01 19:26:00,1.57085,1.5711,1.57065,1.571,438100000.0
2009-10-01 19:27:00,1.57095,1.5712,1.5706,1.5708,542600000.0
2009-10-01 19:28:00,1.5709,1.57105,1.57065,1.57085,400700000.0
2009-10-01 19:29:00,1.57085,1.57105,1.5706,1.5706,328300000.0
2009-10-01 19:30:00,1.5706,1.5708,1.5702,1.5702,397200000.0
2009-10-01 19:31:00,1.57025,1.5706,1.5702,1.5704,458600001.0
2009-10-01 19:32:00,1.5704,1.57075,1.5704,1.57075,423800000.0
2009-10-01 19:33:00,1.57075,1.5709,1.5706,1.5708,352200001.0
2009-10-01 19:34:00,1.5708,1.57095,1.57065,1.57075,195600000.0
2009-10-01 19:35:00,1.57075,1.5708,1.5704,1.57065,327000000.0
2009-10-01 19:36:00,1.5704,1.5715,1.57035,1.571,233800000.0
2009-10-01 19:37:00,1.571,1.5711,1.5707,1.57075,176100000.0
2009-10-01 19:38:00,1.57085,1.57135,1.57055,1.57125,458200000.0
2009-10-01 19:39:00,1.5712,1.57145,1.57115,1.5714,289100000.0
2009-10-01 19:40:00,1.57135,1.5715,1.5712,1.57135,229500000.0
2009-10-01 19:41:00,1.5715,1.57175,1.57135,1.57165,514000000.0
2009-10-01 19:42:00,1.57165,1.57165,1.571,1.57105,475199998.0
2009-10-01 19:43:00,1.57105,1.5715,1.57105,1.57145,296400000.0
2009-10-01 19:44:00,1.57135,1.5714,1.571,1.571,407400001.0
2009-10-01 19:45:00,1.571,1.571,1.57045,1.5707,336000000.0
2009-10-01 19:46:00,1.57075,1.5712,1.57065,1.57085,472100003.0
2009-10-01 19:47:00,1.57085,1.57105,1.57065,1.57105,198700000.0
2009-10-01 19:48:00,1.57105,1.57115,1.57055,1.57055,584399999.0
2009-10-01 19:49:00,1.57055,1.5707,1.57055,1.57055,218600000.0
2009-10-01 19:50:00,1.5706,1.57085,1.57045,1.57055,215000000.0
2009-10-01 19:51:00,1.57055,1.5711,1.5705,1.5708,274600000.0
2009-10-01 19:52:00,1.5708,1.57095,1.57035,1.5704,387700000.0
2009-10-01 19:53:00,1.5704,1.5705,1.57035,1.5704,421800000.0
2009-10-01 19:54:00,1.5704,1.5708,1.57015,1.57055,502400001.0
2009-10-01 19:55:00,1.5705,1.57105,1.5703,1.57085,342100000.0
2009-10-01 19:56:00,1.57085,1.5712,1.5706,1.571,110800000.0
2009-10-01 19:57:00,1.571,1.57105,1.5706,1.57065,61600000.0
2009-10-01 19:58:00,1.57065,1.5709,1.57045,1.57085,86300000.0
2009-10-01 19:59:00,1.5709,1.57105,1.57065,1.5708,42400000.0
2009-10-01 20:00:00,1.57075,1.57075,1.57025,1.57045,173700000.0
2009-10-01 20:01:00,1.57045,1.57095,1.5703,1.57085,124300000.0
2009-10-01 20:02:00,1.5709,1.57115,1.57085,1.5709,140300000.0
2009-10-01 20:03:00,1.57105,1.572,1.57095,1.5716,240800000.0
2009-10-01 20:04:00,1.5717,1.57205,1.5716,1.5719,217400000.0
2009-10-01 20:05:00,1.57185,1.5725,1.5718,1.5722,285200000.0
2009-10-01 20:06:00,1.5722,1.57245,1.5719,1.57225,195800000.0
2009-10-01 20:07:00,1.5723,1.57235,1.57175,1.572,354400000.0
2009-10-01 20:08:00,1.572,1.57205,1.5716,1.5719,315900000.0
2009-10-01 20:09:00,1.57185,1.5721,1.57135,1.5721,328900000.0
2009-10-01 20:10:00,1.5721,1.5721,1.5713,1.5715,294400000.0
2009-10-01 20:11:00,1.57155,1.57175,1.57115,1.5714,197400000.0
2009-10-01 20:12:00,1.5714,1.5715,1.57105,1.5713,148300000.0
2009-10-01 20:13:00,1.5713,1.5713,1.57095,1.5711,214100000.0
2009-10-01 20:14:00,1.5711,1.57125,1.57085,1.5709,110200000.0
2009-10-01 20:15:00,1.57095,1.5712,1.57065,1.57075,248500000.0
2009-10-01 20:16:00,1.57075,1.57085,1.5705,1.5708,359300000.0
2009-10-01 20:17:00,1.57085,1.57115,1.57055,1.57105,282600000.0
2009-10-01 20:18:00,1.57105,1.57135,1.5707,1.57085,224000000.0
2009-10-01 20:19:00,1.57085,1.57095,1.5706,1.57065,285200000.0
2009-10-01 20:20:00,1.57065,1.5715,1.57055,1.57135,240700000.0
2009-10-01 20:21:00,1.57135,1.5719,1.57135,1.5717,463700001.0
2009-10-01 20:22:00,1.57165,1.5722,1.5715,1.572,536300000.0
2009-10-01 20:23:00,1.5719,1.572,1.57175,1.5719,219400000.0
2009-10-01 20:24:00,1.5719,1.5722,1.5717,1.57205,367700000.0
2009-10-01 20:25:00,1.57205,1.57205,1.57175,1.57205,443700000.0
2009-10-01 20:26:00,1.5721,1.5727,1.57195,1.5725,360000000.0
2009-10-01 20:27:00,1.57245,1.5725,1.57215,1.57235,354000000.0
2009-10-01 20:28:00,1.57235,1.5727,1.57235,1.57255,342800000.0
2009-10-01 20:29:00,1.57265,1.57265,1.5722,1.57265,278400000.0
2009-10-01 20:30:00,1.57265,1.57285,1.5726,1.57275,122700000.0
2009-10-01 20:31:00,1.57285,1.573,1.5727,1.5728,224100000.0
2009-10-01 20:32:00,1.5728,1.57325,1.57275,1.57325,506700001.0
2009-10-01 20:33:00,1.5734,1.57415,1.57335,1.57395,333600000.0
2009-10-01 20:34:00,1.5739,1.57455,1.57365,1.57415,681500001.0
2009-10-01 20:35:00,1.57415,1.5744,1.5737,1.574,402200000.0
2009-10-01 20:36:00,1.574,1.5742,1.5739,1.574,546500000.0
2009-10-01 20:37:00,1.57385,1.5743,1.57385,1.57425,295300000.0
2009-10-01 20:38:00,1.5743,1.5743,1.5739,1.57405,196200000.0
2009-10-01 20:39:00,1.5741,1.57415,1.57375,1.57385,432400000.0
2009-10-01 20:40:00,1.5738,1.5752,1.57375,1.57465,606200000.0
2009-10-01 20:41:00,1.5747,1.5751,1.5747,1.57485,347300000.0
2009-10-01 20:42:00,1.5749,1.5751,1.5747,1.5747,386600000.0
2009-10-01 20:43:00,1.5747,1.57475,1.57435,1.57455,455500000.0
2009-10-01 20:44:00,1.5745,1.5748,1.5744,1.5744,320700000.0
2009-10-01 20:45:00,1.5744,1.5744,1.574,1.57405,340400000.0
2009-10-01 20:46:00,1.57405,1.57495,1.57405,1.5748,528300000.0
2009-10-01 20:47:00,1.5748,1.57505,1.5748,1.5749,131400000.0
2009-10-01 20:48:00,1.57505,1.5751,1.57475,1.57495,339300001.0
2009-10-01 20:49:00,1.57495,1.57505,1.5748,1.57485,219900000.0
2009-10-01 20:50:00,1.5749,1.5751,1.57475,1.5749,380500000.0
2009-10-01 20:51:00,1.5749,1.57545,1.5748,1.57515,292700001.0
2009-10-01 20:52:00,1.57515,1.5753,1.575,1.57525,314000000.0
2009-10-01 20:53:00,1.5752,1.57545,1.5752,1.5752,282600000.0
2009-10-01 20:54:00,1.5752,1.57535,1.5752,1.5752,224800000.0
2009-10-01 20:55:00,1.57525,1.57535,1.5749,1.57495,322400000.0
2009-10-01 20:56:00,1.57495,1.5751,1.5747,1.575,488200000.0
2009-10-01 20:57:00,1.575,1.57545,1.57495,1.57545,206300000.0
2009-10-01 20:58:00,1.5755,1.57555,1.57485,1.575,371400000.0
2009-10-01 20:59:00,1.57495,1.576,1.57495,1.57585,457000000.0
2009-10-01 21:00:00,1.57585,1.576,1.57565,1.5757,245100000.0
2009-10-01 21:01:00,1.57575,1.57605,1.57555,1.576,242400000.0
2009-10-01 21:02:00,1.576,1.57615,1.57585,1.57615,179400000.0
2009-10-01 21:03:00,1.57615,1.5764,1.57605,1.5762,116100000.0
2009-10-01 21:04:00,1.5761,1.5761,1.5758,1.5759,188700000.0
2009-10-01 21:05:00,1.57605,1.5764,1.576,1.5762,303300000.0
2009-10-01 21:06:00,1.5762,1.5764,1.576,1.5762,186200000.0
2009-10-01 21:07:00,1.57625,1.5763,1.5759,1.5759,93900000.0
2009-10-01 21:08:00,1.5759,1.57605,1.5757,1.57605,320800000.0
2009-10-01 21:09:00,1.57605,1.57615,1.57585,1.57585,248500000.0
2009-10-01 21:10:00,1.57595,1.57605,1.57575,1.5758,326900000.0
2009-10-01 21:11:00,1.5758,1.57605,1.57575,1.57585,162900000.0
2009-10-01 21:12:00,1.5759,1.5759,1.57565,1.57575,118700000.0
2009-10-01 21:13:00,1.57575,1.5758,1.5754,1.57565,218800000.0
2009-10-01 21:14:00,1.57565,1.5758,1.5754,1.57575,220100000.0
2009-10-01 21:15:00,1.57575,1.5758,1.57515,1.57525,151800000.0
2009-10-01 21:16:00,1.5752,1.57535,1.5751,1.57525,109600000.0
2009-10-01 21:17:00,1.57525,1.5754,1.57505,1.57525,117200000.0
2009-10-01 21:18:00,1.57535,1.5757,1.57515,1.57545,308500000.0
2009-10-01 21:19:00,1.5755,1.5755,1.57505,1.57515,112800000.0
2009-10-01 21:20:00,1.5751,1.57535,1.57495,1.57505,91500000.0
2009-10-01 21:21:00,1.5753,1.57555,1.5752,1.57555,277000000.0
2009-10-01 21:22:00,1.57555,1.57555,1.57515,1.57515,293600000.0
2009-10-01 21:23:00,1.5752,1.5755,1.57515,1.5753,198400000.0
2009-10-01 21:24:00,1.5754,1.57555,1.5752,1.57525,120700000.0
2009-10-01 21:25:00,1.57525,1.57525,1.57505,1.5751,90900000.0
2009-10-01 21:26:00,1.5751,1.5754,1.57505,1.5754,269300000.0
2009-10-01 21:27:00,1.5753,1.5755,1.57505,1.57525,522900000.0
2009-10-01 21:28:00,1.57525,1.5753,1.57505,1.57505,67500000.0
2009-10-01 21:29:00,1.57505,1.57515,1.57405,1.57435,441300000.0
2009-10-01 21:30:00,1.57435,1.5745,1.57395,1.5742,226900000.0
2009-10-01 21:31:00,1.5742,1.5744,1.5737,1.5738,170000000.0
2009-10-01 21:32:00,1.5738,1.57435,1.5738,1.5742,279900000.0
2009-10-01 21:33:00,1.5742,1.5742,1.5739,1.574,154400000.0
2009-10-01 21:34:00,1.57405,1.57415,1.57385,1.5741,115500000.0
2009-10-01 21:35:00,1.5741,1.57435,1.57395,1.5742,159800000.0
2009-10-01 21:36:00,1.5743,1.57485,1.5741,1.5741,248300000.0
2009-10-01 21:37:00,1.5741,1.57415,1.5737,1.5739,79500000.0
2009-10-01 21:38:00,1.5738,1.5739,1.5734,1.57355,151700000.0
2009-10-01 21:39:00,1.57365,1.57375,1.57345,1.57375,78500000.0
2009-10-01 21:40:00,1.5737,1.5738,1.5735,1.57365,86700000.0
2009-10-01 21:41:00,1.57365,1.57415,1.5736,1.57385,168500000.0
2009-10-01 21:42:00,1.57385,1.574,1.5736,1.5738,400100000.0
2009-10-01 21:43:00,1.5736,1.57415,1.5736,1.57375,126600000.0
2009-10-01 21:44:00,1.5737,1.57395,1.57365,1.5738,89000000.0
2009-10-01 21:45:00,1.5737,1.5739,1.5737,1.5739,63200000.0
2009-10-01 21:46:00,1.57395,1.57405,1.57365,1.5737,120800000.0
2009-10-01 21:47:00,1.5737,1.57375,1.5735,1.5737,97399999.0
2009-10-01 21:48:00,1.5737,1.5745,1.5737,1.5745,332599998.0
2009-10-01 21:49:00,1.5746,1.57485,1.57415,1.5743,236300000.0
2009-10-01 21:50:00,1.57435,1.57445,1.57405,1.57445,179700000.0
2009-10-01 21:51:00,1.57445,1.5746,1.5743,1.5744,351400000.0
2009-10-01 21:52:00,1.5744,1.57455,1.57415,1.57425,233100000.0
2009-10-01 21:53:00,1.5743,1.575,1.57425,1.575,354000000.0
2009-10-01 21:54:00,1.57495,1.57515,1.57465,1.57485,174600000.0
2009-10-01 21:55:00,1.57495,1.5751,1.5746,1.57485,205800000.0
2009-10-01 21:56:00,1.57485,1.5751,1.57475,1.57495,202000000.0
2009-10-01 21:57:00,1.57495,1.57495,1.57465,1.57475,144000000.0
2009-10-01 21:58:00,1.57465,1.5748,1.5743,1.5745,178900000.0
2009-10-01 21:59:00,1.5744,1.5746,1.5743,1.5743,170500000.0
2009-10-01 22:00:00,1.5743,1.57465,1.57415,1.5746,184800000.0
2009-10-01 22:01:00,1.5747,1.57475,1.57425,1.57425,190000000.0
2009-10-01 22:02:00,1.57425,1.57455,1.57425,1.5743,120100000.0
2009-10-01 22:03:00,1.57435,1.57455,1.57435,1.57445,32100000.0
2009-10-01 22:04:00,1.5745,1.57465,1.5743,1.57455,99300000.0
2009-10-01 22:05:00,1.57455,1.57455,1.57375,1.5739,201500000.0
2009-10-01 22:06:00,1.57395,1.5742,1.5737,1.57395,38100000.0
2009-10-01 22:07:00,1.5739,1.574,1.57385,1.5739,45100000.0
2009-10-01 22:08:00,1.5739,1.5744,1.5739,1.5743,54800000.0
2009-10-01 22:09:00,1.5743,1.57455,1.5743,1.57435,49900000.0
2009-10-01 22:10:00,1.5744,1.57445,1.57415,1.5742,50400000.0
2009-10-01 22:11:00,1.5742,1.5742,1.5736,1.5737,72300000.0
2009-10-01 22:12:00,1.57375,1.5738,1.5732,1.57345,85200000.0
2009-10-01 22:13:00,1.5734,1.5734,1.5731,1.5732,57700000.0
2009-10-01 22:14:00,1.5732,1.57335,1.5731,1.57335,33200000.0
2009-10-01 22:15:00,1.5737,1.5741,1.5736,1.5741,65600000.0
2009-10-01 22:16:00,1.5741,1.5746,1.574,1.5746,87900000.0
2009-10-01 22:17:00,1.5746,1.57485,1.57415,1.57425,181400000.0
2009-10-01 22:18:00,1.5743,1.5744,1.57425,1.57425,37800000.0
2009-10-01 22:19:00,1.5742,1.5746,1.57415,1.57455,36200000.0
2009-10-01 22:20:00,1.57455,1.5748,1.57435,1.57475,104600000.0
2009-10-01 22:21:00,1.5745,1.57485,1.5744,1.57455,91500000.0
2009-10-01 22:22:00,1.5746,1.5746,1.5741,1.57415,46800000.0
2009-10-01 22:23:00,1.57415,1.5743,1.5741,1.57415,27300000.0
2009-10-01 22:24:00,1.57405,1.57405,1.5738,1.5739,50100000.0
2009-10-01 22:25:00,1.57385,1.5739,1.57375,1.5738,28500000.0
2009-10-01 22:26:00,1.57375,1.5739,1.57375,1.5738,21000000.0
2009-10-01 22:27:00,1.5738,1.5739,1.57375,1.57375,57100000.0
2009-10-01 22:28:00,1.5736,1.57365,1.57355,1.57365,18600000.0
2009-10-01 22:29:00,1.57365,1.57385,1.57335,1.5738,43400000.0
2009-10-01 22:30:00,1.57395,1.57445,1.57345,1.5739,92000000.0
2009-10-01 22:31:00,1.57395,1.57445,1.57385,1.5741,75500000.0
2009-10-01 22:32:00,1.57435,1.57435,1.57425,1.5743,22400000.0
2009-10-01 22:33:00,1.5744,1.5744,1.57435,1.57435,14400000.0
2009-10-01 22:34:00,1.5742,1.5744,1.5742,1.5744,69400000.0
2009-10-01 22:35:00,1.5743,1.57445,1.57425,1.5744,35200000.0
2009-10-01 22:36:00,1.57445,1.57465,1.57445,1.5746,32300000.0
2009-10-01 22:37:00,1.5745,1.57505,1.57435,1.5745,93300000.0
2009-10-01 22:38:00,1.5746,1.57465,1.57455,1.57455,14800000.0
2009-10-01 22:39:00,1.5745,1.5746,1.5745,1.5746,25800000.0
2009-10-01 22:40:00,1.5748,1.57535,1.5748,1.57535,52500000.0
2009-10-01 22:41:00,1.57535,1.57545,1.57455,1.5751,76200000.0
2009-10-01 22:42:00,1.57515,1.57515,1.5751,1.5751,11200000.0
2009-10-01 22:43:00,1.5752,1.5758,1.57495,1.5753,47600000.0
2009-10-01 22:44:00,1.57525,1.57545,1.5747,1.575,37500000.0
2009-10-01 22:45:00,1.575,1.575,1.57465,1.57485,97100000.0
2009-10-01 22:46:00,1.57485,1.5751,1.57475,1.5749,24600000.0
2009-10-01 22:47:00,1.57495,1.5753,1.57465,1.5751,31000000.0
2009-10-01 22:48:00,1.5751,1.5752,1.5749,1.57505,12000000.0
2009-10-01 22:49:00,1.575,1.5753,1.5743,1.57445,84000000.0
2009-10-01 22:50:00,1.5744,1.57495,1.5744,1.57495,86900000.0
2009-10-01 22:51:00,1.57495,1.5751,1.57495,1.5751,70400000.0
2009-10-01 22:52:00,1.5751,1.57555,1.57495,1.57555,27800000.0
2009-10-01 22:53:00,1.5756,1.5756,1.57485,1.57525,56500000.0
2009-10-01 22:54:00,1.5752,1.5752,1.5744,1.5751,36200000.0
2009-10-01 22:55:00,1.5752,1.57585,1.5746,1.57585,37500000.0
2009-10-01 22:56:00,1.5759,1.57605,1.57535,1.57545,56200000.0
2009-10-01 22:57:00,1.57545,1.57555,1.57535,1.57555,31700000.0
2009-10-01 22:58:00,1.57565,1.57565,1.57485,1.5754,19400000.0
2009-10-01 22:59:00,1.5754,1.5763,1.5754,1.576,65900000.0
2009-10-01 23:00:00,1.57595,1.5762,1.57505,1.5762,74100000.0
2009-10-01 23:01:00,1.57615,1.5763,1.5757,1.5757,13000000.0
2009-10-01 23:02:00,1.5757,1.57595,1.57455,1.57525,53400000.0
2009-10-01 23:03:00,1.57515,1.57555,1.57505,1.5753,143600000.0
2009-10-01 23:04:00,1.5752,1.5753,1.5749,1.57515,55500000.0
2009-10-01 23:05:00,1.5751,1.5754,1.5751,1.5754,8000000.0
2009-10-01 23:06:00,1.57525,1.5754,1.5752,1.5754,6200000.0
2009-10-01 23:07:00,1.57535,1.5754,1.57485,1.575,39600000.0
2009-10-01 23:08:00,1.575,1.57525,1.575,1.57525,21400000.0
2009-10-01 23:09:00,1.57525,1.57535,1.57515,1.57535,48800000.0
2009-10-01 23:10:00,1.5754,1.57595,1.5754,1.5757,63400000.0
2009-10-01 23:11:00,1.57585,1.576,1.5754,1.57595,71700000.0
2009-10-01 23:12:00,1.5761,1.5761,1.57535,1.5755,26000000.0
2009-10-01 23:13:00,1.5755,1.5756,1.5755,1.5756,6400000.0
2009-10-01 23:14:00,1.57555,1.5763,1.5753,1.5753,20400000.0
2009-10-01 23:15:00,1.5755,1.5757,1.57515,1.5753,24900000.0
2009-10-01 23:16:00,1.5753,1.5753,1.5752,1.5752,33100000.0
2009-10-01 23:17:00,1.5752,1.5752,1.575,1.5751,19500000.0
2009-10-01 23:18:00,1.5751,1.5751,1.5751,1.5751,1800000.0
2009-10-01 23:19:00,1.5751,1.57555,1.575,1.57555,26800000.0
2009-10-01 23:20:00,1.57523,1.57524,1.57519,1.57522,13000000.0
2009-10-01 23:21:00,1.57555,1.57565,1.5754,1.57545,13000000.0
2009-10-01 23:22:00,1.57555,1.57555,1.5748,1.5748,27800000.0
2009-10-01 23:23:00,1.5749,1.575,1.5747,1.57495,11300000.0
2009-10-01 23:24:00,1.5749,1.5753,1.5749,1.57495,17500000.0
2009-10-01 23:25:00,1.57495,1.57545,1.57495,1.57545,17800000.0
2009-10-01 23:26:00,1.57585,1.5759,1.5753,1.5755,8000000.0
2009-10-01 23:27:00,1.57545,1.57555,1.5754,1.5754,14600000.0
2009-10-01 23:28:00,1.5754,1.57545,1.5754,1.57545,11000000.0
2009-10-01 23:29:00,1.5756,1.5756,1.5747,1.5751,31400000.0
2009-10-01 23:30:00,1.57525,1.57535,1.5747,1.57475,46300000.0
2009-10-01 23:31:00,1.57475,1.57505,1.57465,1.57505,52500000.0
2009-10-01 23:32:00,1.57505,1.5753,1.5749,1.5753,63200000.0
2009-10-01 23:33:00,1.5753,1.5753,1.575,1.575,30700000.0
2009-10-01 23:34:00,1.575,1.575,1.5748,1.57485,57300000.0
2009-10-01 23:35:00,1.57475,1.57495,1.57475,1.57495,23900000.0
2009-10-01 23:36:00,1.5749,1.5749,1.5749,1.5749,3200000.0
2009-10-01 23:37:00,1.5749,1.5749,1.5749,1.5749,1600000.0
2009-10-01 23:38:00,1.57495,1.57495,1.5749,1.57495,8000000.0
2009-10-01 23:39:00,1.5747,1.57495,1.5747,1.57495,73900000.0
2009-10-01 23:40:00,1.5749,1.575,1.57485,1.5749,35900000.0
2009-10-01 23:41:00,1.575,1.57505,1.575,1.57505,5600000.0
2009-10-01 23:42:00,1.57495,1.57515,1.57495,1.575,31400000.0
2009-10-01 23:43:00,1.57485,1.57495,1.5748,1.57495,4200000.0
2009-10-01 23:44:00,1.57495,1.57495,1.57465,1.57475,59000000.0
2009-10-01 23:45:00,1.57475,1.57485,1.57455,1.5748,145700000.0
2009-10-01 23:46:00,1.57475,1.57475,1.5746,1.57465,47500000.0
2009-10-01 23:47:00,1.57465,1.57465,1.5746,1.57465,18600000.0
2009-10-01 23:48:00,1.57465,1.57465,1.57455,1.57455,17300000.0
2009-10-01 23:49:00,1.57455,1.57465,1.57455,1.57465,4800000.0
2009-10-01 23:50:00,1.57465,1.5747,1.57465,1.5747,8000000.0
2009-10-01 23:51:00,1.5747,1.5748,1.5747,1.5748,6400000.0
2009-10-01 23:52:00,1.5748,1.5753,1.5748,1.5753,23800000.0
2009-10-01 23:53:00,1.57475,1.57495,1.57475,1.57495,27700000.0
2009-10-01 23:54:00,1.57515,1.57535,1.57505,1.57535,9200000.0
2009-10-01 23:55:00,1.57535,1.5754,1.57445,1.57455,33300000.0
2009-10-01 23:56:00,1.57455,1.5746,1.57445,1.57445,20800000.0
2009-10-01 23:57:00,1.57445,1.57445,1.57435,1.57445,8400000.0
2009-10-01 23:58:00,1.57445,1.57465,1.57445,1.57465,6600000.0
2009-10-01 23:59:00,1.57465,1.57505,1.57465,1.575,23200000.0
2009-10-02 00:00:00,1.57495,1.57565,1.57495,1.57555,14000000.0
2009-10-02 00:01:00,1.5753,1.57535,1.5753,1.57535,21000000.0
2009-10-02 00:02:00,1.5754,1.5756,1.5754,1.5754,20100000.0
2009-10-02 00:03:00,1.5754,1.5754,1.5754,1.5754,3200000.0
2009-10-02 00:04:00,1.57525,1.57525,1.5746,1.57465,23800000.0
2009-10-02 00:05:00,1.57465,1.57465,1.5743,1.5743,87600000.0
2009-10-02 00:06:00,1.57465,1.57495,1.5738,1.5747,38800000.0
2009-10-02 00:07:00,1.5746,1.5747,1.57395,1.57405,52600000.0
2009-10-02 00:08:00,1.57405,1.5741,1.5739,1.57405,28700000.0
2009-10-02 00:09:00,1.57405,1.57405,1.57365,1.57375,152800000.0
2009-10-02 00:10:00,1.57375,1.575,1.57375,1.5749,125600000.0
2009-10-02 00:11:00,1.5749,1.575,1.57485,1.575,13800000.0
2009-10-02 00:12:00,1.57505,1.57505,1.5749,1.575,8000000.0
2009-10-02 00:13:00,1.575,1.57515,1.57495,1.5751,24900000.0
2009-10-02 00:14:00,1.575,1.575,1.575,1.575,1600000.0
2009-10-02 00:15:00,1.575,1.5751,1.57475,1.57475,21800000.0
2009-10-02 00:16:00,1.5748,1.57495,1.5747,1.5748,28300000.0
2009-10-02 00:17:00,1.5748,1.5749,1.5748,1.5748,23300000.0
2009-10-02 00:18:00,1.57485,1.57505,1.57485,1.57485,19300000.0
2009-10-02 00:19:00,1.57485,1.57485,1.57385,1.57465,34700000.0
2009-10-02 00:20:00,1.57475,1.57475,1.57465,1.57465,6400000.0
2009-10-02 00:21:00,1.57465,1.5747,1.5745,1.5745,17600000.0
2009-10-02 00:22:00,1.5746,1.5746,1.5746,1.5746,1000000.0
2009-10-02 00:23:00,1.57455,1.57455,1.57455,1.57455,1600000.0
2009-10-02 00:24:00,1.5746,1.5746,1.5745,1.5745,14400000.0
2009-10-02 00:25:00,1.5745,1.5746,1.5745,1.5745,33400000.0
2009-10-02 00:26:00,1.5745,1.5746,1.5745,1.5745,6100000.0
2009-10-02 00:27:00,1.5746,1.5746,1.5745,1.5745,11800000.0
2009-10-02 00:28:00,1.5745,1.5745,1.5744,1.5744,25200000.0
2009-10-02 00:29:00,1.5744,1.5746,1.5744,1.5746,42100000.0
2009-10-02 00:30:00,1.5747,1.57485,1.5747,1.57475,20900000.0
2009-10-02 00:31:00,1.57475,1.57485,1.57475,1.57485,6500000.0
2009-10-02 00:32:00,1.57485,1.57495,1.57485,1.57495,11800000.0
2009-10-02 00:33:00,1.57495,1.575,1.57485,1.5749,25900000.0
2009-10-02 00:34:00,1.5749,1.57565,1.5749,1.57565,20600000.0
2009-10-02 00:35:00,1.57565,1.5758,1.5755,1.57575,26700000.0
2009-10-02 00:36:00,1.57575,1.5758,1.57445,1.57445,73000000.0
2009-10-02 00:37:00,1.57445,1.57445,1.5741,1.57445,55600000.0
2009-10-02 00:38:00,1.57445,1.57495,1.5741,1.57415,106600000.0
2009-10-02 00:39:00,1.57425,1.57435,1.5741,1.57415,53100000.0
2009-10-02 00:40:00,1.5742,1.57465,1.5742,1.57455,26300000.0
2009-10-02 00:41:00,1.57455,1.5746,1.57445,1.57455,37800000.0
2009-10-02 00:42:00,1.57455,1.5748,1.57455,1.57465,26500000.0
2009-10-02 00:43:00,1.57465,1.575,1.57465,1.57495,18400000.0
2009-10-02 00:44:00,1.5748,1.5749,1.5746,1.57485,35200000.0
2009-10-02 00:45:00,1.5748,1.57495,1.5748,1.57495,67900000.0
2009-10-02 00:46:00,1.57495,1.5753,1.57485,1.5752,61900000.0
2009-10-02 00:47:00,1.5752,1.57535,1.5751,1.57535,21500000.0
2009-10-02 00:48:00,1.57525,1.57535,1.57515,1.5752,91500000.0
2009-10-02 00:49:00,1.57525,1.57535,1.5751,1.57535,66000000.0
2009-10-02 00:50:00,1.57535,1.57555,1.57535,1.57555,12900000.0
2009-10-02 00:51:00,1.5757,1.57595,1.5756,1.57565,38200000.0
2009-10-02 00:52:00,1.57565,1.5759,1.57565,1.57585,17300000.0
2009-10-02 00:53:00,1.5758,1.57585,1.5757,1.57575,49200000.0
2009-10-02 00:54:00,1.57575,1.57585,1.5756,1.57575,34800000.0
2009-10-02 00:55:00,1.57575,1.57575,1.57535,1.5756,30100000.0
2009-10-02 00:56:00,1.5756,1.57585,1.57555,1.5756,34300000.0
2009-10-02 00:57:00,1.5757,1.57585,1.57545,1.57545,25800000.0
2009-10-02 00:58:00,1.5756,1.576,1.57545,1.576,25000000.0
2009-10-02 00:59:00,1.57605,1.57605,1.57605,1.57605,6000000.0
2009-10-02 01:00:00,1.576,1.57615,1.5756,1.5758,71900000.0
2009-10-02 01:01:00,1.5758,1.57605,1.5758,1.57595,74600000.0
2009-10-02 01:02:00,1.57595,1.57605,1.5758,1.57585,33100000.0
2009-10-02 01:03:00,1.5758,1.5759,1.5758,1.5758,19000000.0
2009-10-02 01:04:00,1.5757,1.5758,1.5753,1.57535,33300000.0
2009-10-02 01:05:00,1.57535,1.5754,1.57495,1.57505,42300000.0
2009-10-02 01:06:00,1.57505,1.5754,1.57495,1.5754,47300000.0
2009-10-02 01:07:00,1.57535,1.57565,1.57535,1.57555,33600000.0
2009-10-02 01:08:00,1.57555,1.5756,1.57555,1.5756,12400000.0
2009-10-02 01:09:00,1.5756,1.5757,1.5755,1.5756,56200000.0
2009-10-02 01:10:00,1.5756,1.5757,1.5755,1.5756,31200000.0
2009-10-02 01:11:00,1.57565,1.5758,1.5756,1.5758,16100000.0
2009-10-02 01:12:00,1.57585,1.5759,1.57585,1.5759,8700000.0
2009-10-02 01:13:00,1.5758,1.5761,1.57575,1.5758,33700000.0
2009-10-02 01:14:00,1.5758,1.57585,1.57575,1.57575,11700000.0
2009-10-02 01:15:00,1.5758,1.57585,1.5758,1.5758,7700000.0
2009-10-02 01:16:00,1.5758,1.57585,1.5758,1.57585,13300000.0
2009-10-02 01:17:00,1.576,1.576,1.57595,1.57595,5000000.0
2009-10-02 01:18:00,1.5759,1.57605,1.5759,1.57605,11600000.0
2009-10-02 01:19:00,1.57581,1.57582,1.57576,1.57576,3700000.0
2009-10-02 01:20:00,1.57605,1.57605,1.57605,1.57605,3700000.0
2009-10-02 01:21:00,1.576,1.57605,1.576,1.57605,3500000.0
2009-10-02 01:22:00,1.57605,1.57605,1.57585,1.57595,32600000.0
2009-10-02 01:23:00,1.5759,1.57605,1.57585,1.57585,45000000.0
2009-10-02 01:24:00,1.5758,1.5759,1.5758,1.5758,15200000.0
2009-10-02 01:25:00,1.57585,1.57585,1.57585,1.57585,1700000.0
2009-10-02 01:26:00,1.57585,1.57585,1.5755,1.5756,49300000.0
2009-10-02 01:27:00,1.57555,1.5757,1.5755,1.5757,46700000.0
2009-10-02 01:28:00,1.5757,1.5757,1.5755,1.57565,27800000.0
2009-10-02 01:29:00,1.57575,1.5758,1.57565,1.57565,39300000.0
2009-10-02 01:30:00,1.57565,1.5758,1.5754,1.5755,56300000.0
2009-10-02 01:31:00,1.5755,1.57565,1.57525,1.57525,87800000.0
2009-10-02 01:32:00,1.5753,1.57535,1.57475,1.57475,66900000.0
2009-10-02 01:33:00,1.57475,1.57505,1.57475,1.57485,64900000.0
2009-10-02 01:34:00,1.57485,1.575,1.5747,1.57485,98700000.0
2009-10-02 01:35:00,1.5748,1.5749,1.5748,1.57485,15200000.0
2009-10-02 01:36:00,1.57485,1.57485,1.57465,1.57465,66200000.0
2009-10-02 01:37:00,1.5747,1.57505,1.57465,1.57495,35500000.0
2009-10-02 01:38:00,1.57495,1.57525,1.57495,1.575,26300000.0
2009-10-02 01:39:00,1.57485,1.57485,1.57455,1.57465,108300000.0
2009-10-02 01:40:00,1.5747,1.5749,1.5747,1.57485,15000000.0
2009-10-02 01:41:00,1.5749,1.5749,1.5747,1.5747,21900000.0
2009-10-02 01:42:00,1.57465,1.5747,1.57435,1.57445,119900000.0
2009-10-02 01:43:00,1.57445,1.57475,1.57445,1.5747,87900000.0
2009-10-02 01:44:00,1.5747,1.5747,1.5744,1.5747,115600000.0
2009-10-02 01:45:00,1.57475,1.5748,1.57455,1.57465,59400000.0
2009-10-02 01:46:00,1.5748,1.5748,1.5743,1.5743,56500000.0
2009-10-02 01:47:00,1.57445,1.57455,1.57385,1.57425,120700000.0
2009-10-02 01:48:00,1.57425,1.5744,1.57375,1.5739,119500000.0
2009-10-02 01:49:00,1.57395,1.57425,1.5738,1.57405,68700000.0
2009-10-02 01:50:00,1.574,1.57415,1.5739,1.5741,57320000.0
2009-10-02 01:51:00,1.5741,1.5741,1.5741,1.5741,30720000.0
2009-10-02 01:52:00,1.5741,1.5741,1.5741,1.5741,10340000.0
2009-10-02 01:53:00,1.5741,1.5743,1.5741,1.57425,60600000.0
2009-10-02 01:54:00,1.5742,1.5743,1.57385,1.57385,55760000.0
2009-10-02 01:55:00,1.5739,1.5744,1.57385,1.5744,63160000.0
2009-10-02 01:56:00,1.57445,1.5747,1.57395,1.57415,123600000.0
2009-10-02 01:57:00,1.57415,1.57435,1.57405,1.5742,47400000.0
2009-10-02 01:58:00,1.57415,1.5747,1.57405,1.57465,91300000.0
2009-10-02 01:59:00,1.57465,1.57465,1.57395,1.57405,71100000.0
2009-10-02 02:00:00,1.57415,1.5743,1.57415,1.57415,70000000.0
2009-10-02 02:01:00,1.57415,1.57425,1.57415,1.57425,20100000.0
2009-10-02 02:02:00,1.57425,1.5744,1.57425,1.57425,65800000.0
2009-10-02 02:03:00,1.57425,1.57425,1.57425,1.57425,25000000.0
2009-10-02 02:04:00,1.57425,1.57425,1.57425,1.57425,12300000.0
2009-10-02 02:05:00,1.57425,1.5743,1.57425,1.57425,25900000.0
2009-10-02 02:06:00,1.57425,1.57425,1.5737,1.5741,19000000.0
2009-10-02 02:07:00,1.5741,1.5744,1.57385,1.57395,160100000.0
2009-10-02 02:08:00,1.57395,1.57395,1.57395,1.57395,28800000.0
2009-10-02 02:09:00,1.57395,1.57395,1.57395,1.57395,39800000.0
2009-10-02 02:10:00,1.57395,1.57395,1.5731,1.5735,175900000.0
2009-10-02 02:11:00,1.5735,1.57365,1.5734,1.57355,84300000.0
2009-10-02 02:12:00,1.5734,1.574,1.57335,1.5734,102500000.0
2009-10-02 02:13:00,1.57345,1.5747,1.5734,1.5747,147700000.0
2009-10-02 02:14:00,1.5747,1.5747,1.5739,1.574,60800000.0
2009-10-02 02:15:00,1.57375,1.5742,1.57375,1.57375,58400000.0
2009-10-02 02:16:00,1.57375,1.57435,1.57375,1.57435,20900000.0
2009-10-02 02:17:00,1.57435,1.57435,1.57405,1.57415,43400000.0
2009-10-02 02:18:00,1.5741,1.57445,1.574,1.57435,54000000.0
2009-10-02 02:19:00,1.57435,1.57435,1.5742,1.57435,41900000.0
2009-10-02 02:20:00,1.57435,1.5746,1.5741,1.5744,58500000.0
2009-10-02 02:21:00,1.5744,1.57455,1.57385,1.57405,97100000.0
2009-10-02 02:22:00,1.574,1.57425,1.5738,1.5741,80100000.0
2009-10-02 02:23:00,1.57415,1.57465,1.57385,1.57405,87900000.0
2009-10-02 02:24:00,1.5742,1.5746,1.57405,1.57455,99700000.0
2009-10-02 02:25:00,1.5743,1.57435,1.5742,1.5743,59500000.0
2009-10-02 02:26:00,1.5744,1.5744,1.57375,1.57415,132300000.0
2009-10-02 02:27:00,1.5741,1.57425,1.5739,1.57415,71500000.0
2009-10-02 02:28:00,1.5741,1.57425,1.57395,1.57405,43300000.0
2009-10-02 02:29:00,1.57405,1.5743,1.574,1.5741,89200000.0
2009-10-02 02:30:00,1.57405,1.5742,1.574,1.57405,86900000.0
2009-10-02 02:31:00,1.57405,1.5742,1.57385,1.57415,117400000.0
2009-10-02 02:32:00,1.57415,1.5744,1.57405,1.57405,110900000.0
2009-10-02 02:33:00,1.57405,1.5746,1.57395,1.57435,65200000.0
2009-10-02 02:34:00,1.5744,1.5745,1.57435,1.57445,18200000.0
2009-10-02 02:35:00,1.57445,1.57445,1.57435,1.57435,34800000.0
2009-10-02 02:36:00,1.5744,1.57485,1.5744,1.57475,74000000.0
2009-10-02 02:37:00,1.5748,1.57485,1.57435,1.57435,70500000.0
2009-10-02 02:38:00,1.57435,1.57435,1.5741,1.5741,54300000.0
2009-10-02 02:39:00,1.57415,1.57445,1.57415,1.57445,40600000.0
2009-10-02 02:40:00,1.5746,1.57465,1.5745,1.5745,30100000.0
2009-10-02 02:41:00,1.5745,1.5746,1.57425,1.5744,39500000.0
2009-10-02 02:42:00,1.5744,1.5744,1.57425,1.5743,4400000.0
2009-10-02 02:43:00,1.5743,1.57435,1.5743,1.57435,6400000.0
2009-10-02 02:44:00,1.57435,1.57435,1.57395,1.57425,32900000.0
2009-10-02 02:45:00,1.57425,1.57425,1.57395,1.57415,48000000.0
2009-10-02 02:46:00,1.5741,1.57445,1.574,1.5744,32100000.0
2009-10-02 02:47:00,1.57445,1.57455,1.57425,1.5743,72800000.0
2009-10-02 02:48:00,1.5743,1.5744,1.5741,1.5741,50100000.0
2009-10-02 02:49:00,1.57405,1.5743,1.574,1.5742,124600000.0
2009-10-02 02:50:00,1.5742,1.5745,1.5742,1.5743,45300000.0
2009-10-02 02:51:00,1.5743,1.5745,1.57415,1.57435,51300000.0
2009-10-02 02:52:00,1.5743,1.57455,1.5742,1.57435,145600000.0
2009-10-02 02:53:00,1.57435,1.5747,1.5743,1.57465,70900000.0
2009-10-02 02:54:00,1.57465,1.57505,1.57435,1.5746,152200000.0
2009-10-02 02:55:00,1.5745,1.5754,1.57435,1.5753,93400000.0
2009-10-02 02:56:00,1.5753,1.5754,1.5746,1.5754,63800000.0
2009-10-02 02:57:00,1.57535,1.57545,1.57515,1.57545,45900000.0
2009-10-02 02:58:00,1.5754,1.5755,1.57525,1.57535,33900000.0
2009-10-02 02:59:00,1.57525,1.5754,1.575,1.5754,40700000.0
2009-10-02 03:00:00,1.5754,1.5754,1.57485,1.57515,57900000.0
2009-10-02 03:01:00,1.57515,1.57525,1.5749,1.5752,93000000.0
2009-10-02 03:02:00,1.5752,1.5753,1.575,1.5752,41300000.0
2009-10-02 03:03:00,1.5752,1.57575,1.57515,1.57575,96300000.0
2009-10-02 03:04:00,1.5757,1.57575,1.5754,1.5754,38400000.0
2009-10-02 03:05:00,1.57535,1.57555,1.5753,1.57555,56600000.0
2009-10-02 03:06:00,1.57555,1.57565,1.57555,1.57565,9600000.0
2009-10-02 03:07:00,1.5756,1.57565,1.57555,1.57555,16000000.0
2009-10-02 03:08:00,1.57565,1.57575,1.5756,1.5757,26300000.0
2009-10-02 03:09:00,1.57575,1.57595,1.57555,1.5756,42500000.0
2009-10-02 03:10:00,1.5756,1.5757,1.57525,1.5756,33200000.0
2009-10-02 03:11:00,1.5756,1.5756,1.57555,1.57555,6300000.0
2009-10-02 03:12:00,1.5756,1.5757,1.57555,1.5757,31600000.0
2009-10-02 03:13:00,1.57575,1.5758,1.57565,1.57575,17000000.0
2009-10-02 03:14:00,1.5757,1.5758,1.57545,1.57575,65000000.0
2009-10-02 03:15:00,1.57575,1.5758,1.57565,1.57575,48300000.0
2009-10-02 03:16:00,1.57575,1.5758,1.57535,1.5758,41300000.0
2009-10-02 03:17:00,1.57595,1.5762,1.57575,1.5761,54800000.0
2009-10-02 03:18:00,1.5761,1.5763,1.5759,1.57605,64900000.0
2009-10-02 03:19:00,1.57595,1.576,1.57575,1.5759,24400000.0
2009-10-02 03:20:00,1.57595,1.57605,1.57585,1.57605,35400000.0
2009-10-02 03:21:00,1.576,1.5763,1.5759,1.5763,88900000.0
2009-10-02 03:22:00,1.5763,1.5763,1.5753,1.5753,77700000.0
2009-10-02 03:23:00,1.5753,1.5755,1.57515,1.5754,47300000.0
2009-10-02 03:24:00,1.5754,1.57575,1.5754,1.57575,46900000.0
2009-10-02 03:25:00,1.57575,1.57575,1.57535,1.5754,59700000.0
2009-10-02 03:26:00,1.5754,1.5755,1.575,1.575,40200000.0
2009-10-02 03:27:00,1.57505,1.57525,1.57485,1.57505,48500000.0
2009-10-02 03:28:00,1.57505,1.57505,1.5749,1.5749,30800000.0
2009-10-02 03:29:00,1.5749,1.575,1.57465,1.57475,62600000.0
2009-10-02 03:30:00,1.57475,1.57505,1.5746,1.5749,77200000.0
2009-10-02 03:31:00,1.57485,1.57495,1.5746,1.5749,56100000.0
2009-10-02 03:32:00,1.57495,1.5751,1.5749,1.5749,20100000.0
2009-10-02 03:33:00,1.57495,1.57505,1.5748,1.57485,27300000.0
2009-10-02 03:34:00,1.57485,1.57485,1.57435,1.5747,38400000.0
2009-10-02 03:35:00,1.5747,1.57485,1.5746,1.57475,84200000.0
2009-10-02 03:36:00,1.57475,1.5748,1.57475,1.57475,97600000.0
2009-10-02 03:37:00,1.57475,1.57475,1.5744,1.57455,64000000.0
2009-10-02 03:38:00,1.5746,1.5749,1.5746,1.5746,54700000.0
2009-10-02 03:39:00,1.5746,1.57475,1.5745,1.5745,25600000.0
2009-10-02 03:40:00,1.5745,1.57455,1.57435,1.5744,79000000.0
2009-10-02 03:41:00,1.57445,1.5745,1.57425,1.57435,47400000.0
2009-10-02 03:42:00,1.57435,1.57465,1.57425,1.57455,42200000.0
2009-10-02 03:43:00,1.57455,1.5747,1.57455,1.5747,9100000.0
2009-10-02 03:44:00,1.5747,1.5747,1.57415,1.5742,39400000.0
2009-10-02 03:45:00,1.5742,1.5743,1.57415,1.57415,77600000.0
2009-10-02 03:46:00,1.57415,1.5742,1.57405,1.57405,22600000.0
2009-10-02 03:47:00,1.5741,1.57445,1.5741,1.5743,60500000.0
2009-10-02 03:48:00,1.57435,1.57455,1.5743,1.5743,45800000.0
2009-10-02 03:49:00,1.5743,1.5743,1.57415,1.57425,19200000.0
2009-10-02 03:50:00,1.57425,1.57435,1.5742,1.57425,54300000.0
2009-10-02 03:51:00,1.57425,1.57425,1.57425,1.57425,11200000.0
2009-10-02 03:52:00,1.57425,1.57425,1.57415,1.57415,28800000.0
2009-10-02 03:53:00,1.5742,1.57435,1.5742,1.57435,19600000.0
2009-10-02 03:54:00,1.57435,1.57445,1.57425,1.5744,98300000.0
2009-10-02 03:55:00,1.5744,1.57495,1.5744,1.5749,107300000.0
2009-10-02 03:56:00,1.5749,1.57505,1.57465,1.57475,104600000.0
2009-10-02 03:57:00,1.57475,1.5749,1.57475,1.57485,33700000.0
2009-10-02 03:58:00,1.57485,1.5749,1.5744,1.57485,68800000.0
2009-10-02 03:59:00,1.57485,1.5751,1.5747,1.57495,61200000.0
2009-10-02 04:00:00,1.575,1.575,1.5748,1.5748,53800000.0
2009-10-02 04:01:00,1.5748,1.57485,1.57435,1.57475,112700000.0
2009-10-02 04:02:00,1.57475,1.57485,1.57455,1.5746,43600000.0
2009-10-02 04:03:00,1.57465,1.57465,1.57455,1.57465,40300000.0
2009-10-02 04:04:00,1.57475,1.57485,1.57455,1.57465,55300000.0
2009-10-02 04:05:00,1.57465,1.5747,1.5746,1.5747,54000000.0
2009-10-02 04:06:00,1.5746,1.57495,1.5746,1.57485,72500000.0
2009-10-02 04:07:00,1.57475,1.57485,1.57465,1.5747,46400000.0
2009-10-02 04:08:00,1.57465,1.57465,1.5744,1.5746,74400000.0
2009-10-02 04:09:00,1.57465,1.57485,1.5746,1.5748,36800000.0
2009-10-02 04:10:00,1.57485,1.57485,1.5746,1.57475,65900000.0
2009-10-02 04:11:00,1.57475,1.5748,1.57465,1.5747,33700000.0
2009-10-02 04:12:00,1.5747,1.5748,1.57465,1.57475,57400000.0
2009-10-02 04:13:00,1.5747,1.57485,1.5747,1.57485,38500000.0
2009-10-02 04:14:00,1.5748,1.57495,1.5748,1.57495,70700000.0
2009-10-02 04:15:00,1.57495,1.575,1.5747,1.575,27200000.0
2009-10-02 04:16:00,1.57495,1.5752,1.57485,1.57485,71500000.0
2009-10-02 04:17:00,1.57485,1.5751,1.5748,1.5748,70700000.0
2009-10-02 04:18:00,1.5748,1.5751,1.5745,1.5751,79600000.0
2009-10-02 04:19:00,1.57505,1.5751,1.5748,1.5748,73800000.0
2009-10-02 04:20:00,1.5748,1.57515,1.57455,1.57455,33600000.0
2009-10-02 04:21:00,1.5746,1.57495,1.57445,1.57495,51400000.0
2009-10-02 04:22:00,1.57495,1.57495,1.5747,1.5747,36500000.0
2009-10-02 04:23:00,1.5747,1.5748,1.5747,1.5748,12900000.0
2009-10-02 04:24:00,1.57485,1.57535,1.5746,1.5751,119300000.0
2009-10-02 04:25:00,1.57515,1.57515,1.5745,1.57495,90600000.0
2009-10-02 04:26:00,1.57505,1.5753,1.57505,1.5753,61600000.0
2009-10-02 04:27:00,1.5753,1.5753,1.57505,1.57515,29000000.0
2009-10-02 04:28:00,1.5752,1.5752,1.57505,1.57515,31000000.0
2009-10-02 04:29:00,1.5752,1.57525,1.57505,1.5751,46000000.0
2009-10-02 04:30:00,1.5751,1.5751,1.575,1.575,25400000.0
2009-10-02 04:31:00,1.575,1.575,1.57495,1.575,15200000.0
2009-10-02 04:32:00,1.57505,1.57515,1.5748,1.5748,77700000.0
2009-10-02 04:33:00,1.57495,1.5754,1.5749,1.5752,68900000.0
2009-10-02 04:34:00,1.57505,1.5751,1.57475,1.57485,61100000.0
2009-10-02 04:35:00,1.5749,1.5751,1.5749,1.575,47100000.0
2009-10-02 04:36:00,1.57505,1.5751,1.5749,1.575,64900000.0
2009-10-02 04:37:00,1.575,1.575,1.57495,1.57495,26300000.0
2009-10-02 04:38:00,1.57495,1.575,1.57465,1.57475,36600000.0
2009-10-02 04:39:00,1.5749,1.5749,1.5748,1.57485,25100000.0
2009-10-02 04:40:00,1.5749,1.5751,1.57485,1.57495,25900000.0
2009-10-02 04:41:00,1.5749,1.575,1.57485,1.575,18400000.0
2009-10-02 04:42:00,1.57495,1.575,1.57495,1.575,11200000.0
2009-10-02 04:43:00,1.575,1.57505,1.57495,1.575,16100000.0
2009-10-02 04:44:00,1.57505,1.5751,1.575,1.5751,12800000.0
2009-10-02 04:45:00,1.57505,1.57505,1.575,1.57505,38600000.0
2009-10-02 04:46:00,1.57505,1.57535,1.5749,1.5752,35300000.0
2009-10-02 04:47:00,1.5752,1.5752,1.57515,1.57515,6400000.0
2009-10-02 04:48:00,1.5752,1.5752,1.5751,1.5751,62300000.0
2009-10-02 04:49:00,1.5751,1.5751,1.5748,1.57495,72500000.0
2009-10-02 04:50:00,1.575,1.5752,1.57495,1.5752,25800000.0
2009-10-02 04:51:00,1.57515,1.57515,1.5751,1.5751,19300000.0
2009-10-02 04:52:00,1.5751,1.5751,1.57485,1.57505,19300000.0
2009-10-02 04:53:00,1.575,1.57505,1.575,1.57505,3200000.0
2009-10-02 04:54:00,1.57505,1.5753,1.57505,1.57525,26000000.0
2009-10-02 04:55:00,1.57525,1.5754,1.57525,1.57525,24500000.0
2009-10-02 04:56:00,1.57525,1.5753,1.57525,1.57525,11300000.0
2009-10-02 04:57:00,1.5754,1.5755,1.57535,1.57545,36000000.0
2009-10-02 04:58:00,1.57545,1.57545,1.5754,1.57545,5700000.0
2009-10-02 04:59:00,1.57545,1.5755,1.5754,1.57545,18700000.0
2009-10-02 05:00:00,1.5755,1.5758,1.5755,1.5758,18400000.0
2009-10-02 05:01:00,1.5756,1.57565,1.57555,1.5756,30500000.0
2009-10-02 05:02:00,1.5757,1.5757,1.5756,1.5756,27000000.0
2009-10-02 05:03:00,1.57565,1.57595,1.5756,1.5759,28900000.0
2009-10-02 05:04:00,1.5759,1.576,1.57575,1.57575,60000000.0
2009-10-02 05:05:00,1.57585,1.57585,1.5756,1.5757,38100000.0
2009-10-02 05:06:00,1.57575,1.57575,1.5756,1.5756,15500000.0
2009-10-02 05:07:00,1.5757,1.5759,1.5757,1.5759,35300000.0
2009-10-02 05:08:00,1.5759,1.5759,1.57555,1.57565,35500000.0
2009-10-02 05:09:00,1.57565,1.57575,1.57555,1.5756,57900000.0
2009-10-02 05:10:00,1.5756,1.5758,1.5756,1.57575,106600000.0
2009-10-02 05:11:00,1.5758,1.57595,1.5758,1.57595,10700000.0
2009-10-02 05:12:00,1.57595,1.576,1.5758,1.57585,28800000.0
2009-10-02 05:13:00,1.5758,1.57585,1.57565,1.57565,52000000.0
2009-10-02 05:14:00,1.57565,1.57565,1.5756,1.57565,11200000.0
2009-10-02 05:15:00,1.57565,1.57565,1.57545,1.5755,84600000.0
2009-10-02 05:16:00,1.57555,1.5759,1.57545,1.5759,43400000.0
2009-10-02 05:17:00,1.5759,1.5761,1.5759,1.57605,20500000.0
2009-10-02 05:18:00,1.5761,1.5766,1.5761,1.57645,55100000.0
2009-10-02 05:19:00,1.57645,1.57675,1.57635,1.57665,35900000.0
2009-10-02 05:20:00,1.5767,1.57685,1.5767,1.57685,38400000.0
2009-10-02 05:21:00,1.57675,1.5768,1.5767,1.5768,14900000.0
2009-10-02 05:22:00,1.57695,1.5771,1.57685,1.577,49500000.0
2009-10-02 05:23:00,1.5769,1.577,1.5768,1.5768,45300000.0
2009-10-02 05:24:00,1.5768,1.57685,1.5765,1.57685,31400000.0
2009-10-02 05:25:00,1.5768,1.5768,1.5766,1.5766,21100000.0
2009-10-02 05:26:00,1.5766,1.5767,1.5766,1.5766,19900000.0
2009-10-02 05:27:00,1.5767,1.5767,1.57645,1.5765,19400000.0
2009-10-02 05:28:00,1.5766,1.5766,1.57645,1.57645,11200000.0
2009-10-02 05:29:00,1.57645,1.57645,1.5763,1.5763,37100000.0
2009-10-02 05:30:00,1.57635,1.5764,1.5763,1.5763,34500000.0
2009-10-02 05:31:00,1.5763,1.5763,1.5762,1.57625,48300000.0
2009-10-02 05:32:00,1.57635,1.57635,1.57615,1.57635,43100000.0
2009-10-02 05:33:00,1.57635,1.57685,1.57635,1.57675,35400000.0
2009-10-02 05:34:00,1.57675,1.5769,1.57665,1.5767,73000000.0
2009-10-02 05:35:00,1.57665,1.57665,1.57665,1.57665,1600000.0
2009-10-02 05:36:00,1.57675,1.5768,1.5765,1.5767,99400000.0
2009-10-02 05:37:00,1.5767,1.5768,1.57645,1.57645,61800000.0
2009-10-02 05:38:00,1.5764,1.5765,1.5763,1.5764,34500000.0
2009-10-02 05:39:00,1.5763,1.57665,1.57625,1.57645,71400000.0
2009-10-02 05:40:00,1.57635,1.57675,1.57635,1.57675,24100000.0
2009-10-02 05:41:00,1.57675,1.57675,1.57675,1.57675,28800000.0
2009-10-02 05:42:00,1.57675,1.57675,1.57675,1.57675,51200000.0
2009-10-02 05:43:00,1.57675,1.57675,1.57675,1.57675,94400000.0
2009-10-02 05:44:00,1.57675,1.57675,1.5761,1.57675,38800000.0
2009-10-02 05:45:00,1.57675,1.57675,1.57675,1.57675,23000000.0
2009-10-02 05:46:00,1.57675,1.57675,1.57675,1.57675,33000000.0
2009-10-02 05:47:00,1.57675,1.57675,1.57675,1.57675,25000000.0
2009-10-02 05:48:00,1.57675,1.57675,1.57675,1.57675,16000000.0
2009-10-02 05:49:00,1.57675,1.57675,1.57675,1.57675,12000000.0
2009-10-02 05:50:00,1.57675,1.57675,1.57675,1.57675,45000000.0
2009-10-02 05:51:00,1.57675,1.57675,1.57675,1.57675,36000000.0
2009-10-02 05:52:00,1.57675,1.5769,1.57675,1.5769,13600000.0
2009-10-02 05:53:00,1.57705,1.57715,1.57675,1.57685,41900000.0
2009-10-02 05:54:00,1.5768,1.57685,1.5768,1.57685,17300000.0
2009-10-02 05:55:00,1.57685,1.5771,1.5768,1.57685,28100000.0
2009-10-02 05:56:00,1.5769,1.5771,1.57685,1.57705,53700000.0
2009-10-02 05:57:00,1.57705,1.5771,1.5768,1.577,97700000.0
2009-10-02 05:58:00,1.57705,1.5772,1.57695,1.5772,90400000.0
2009-10-02 05:59:00,1.5772,1.5772,1.577,1.577,74700000.0
2009-10-02 06:00:00,1.577,1.5772,1.577,1.5772,80800000.0
2009-10-02 06:01:00,1.57715,1.5772,1.57685,1.577,83700000.0
2009-10-02 06:02:00,1.57705,1.57735,1.57705,1.57725,39800000.0
2009-10-02 06:03:00,1.57725,1.57725,1.57705,1.5772,36300000.0
2009-10-02 06:04:00,1.5771,1.5772,1.5771,1.5771,42100000.0
2009-10-02 06:05:00,1.57715,1.5773,1.5771,1.5773,28200000.0
2009-10-02 06:06:00,1.5773,1.5773,1.57705,1.57705,38100000.0
2009-10-02 06:07:00,1.57705,1.57705,1.57675,1.5768,33300000.0
2009-10-02 06:08:00,1.5768,1.57695,1.57675,1.5768,48800000.0
2009-10-02 06:09:00,1.57675,1.577,1.57675,1.57685,42400000.0
2009-10-02 06:10:00,1.5769,1.5774,1.5769,1.5774,73000000.0
2009-10-02 06:11:00,1.5774,1.5774,1.5774,1.5774,115200000.0
2009-10-02 06:12:00,1.5771,1.5774,1.577,1.5774,19600000.0
2009-10-02 06:13:00,1.5774,1.5774,1.5764,1.5766,33300000.0
2009-10-02 06:14:00,1.57665,1.57715,1.57665,1.57715,86000000.0
2009-10-02 06:15:00,1.57705,1.57745,1.57705,1.57745,62100000.0
2009-10-02 06:16:00,1.57745,1.57755,1.5772,1.57735,113400000.0
2009-10-02 06:17:00,1.57735,1.5774,1.5772,1.5772,38100000.0
2009-10-02 06:18:00,1.5772,1.57725,1.577,1.577,108300000.0
2009-10-02 06:19:00,1.577,1.57715,1.5769,1.5771,71000000.0
2009-10-02 06:20:00,1.57705,1.5771,1.577,1.57705,14600000.0
2009-10-02 06:21:00,1.57705,1.5771,1.577,1.577,9700000.0
2009-10-02 06:22:00,1.577,1.57735,1.577,1.57735,28200000.0
2009-10-02 06:23:00,1.5773,1.5775,1.5773,1.5774,22000000.0
2009-10-02 06:24:00,1.57735,1.57735,1.5768,1.57685,38300000.0
2009-10-02 06:25:00,1.57685,1.57695,1.5767,1.5768,75200000.0
2009-10-02 06:26:00,1.5768,1.5768,1.5767,1.5767,18700000.0
2009-10-02 06:27:00,1.57675,1.57675,1.57665,1.57665,6500000.0
2009-10-02 06:28:00,1.57665,1.57695,1.57665,1.5768,35800000.0
2009-10-02 06:29:00,1.57685,1.5769,1.57675,1.5769,69000000.0
2009-10-02 06:30:00,1.5769,1.57705,1.5768,1.57705,18400000.0
2009-10-02 06:31:00,1.577,1.57735,1.577,1.57735,24100000.0
2009-10-02 06:32:00,1.57735,1.57735,1.5771,1.5771,14600000.0
2009-10-02 06:33:00,1.57715,1.57735,1.577,1.5772,56900000.0
2009-10-02 06:34:00,1.57725,1.57725,1.5772,1.5772,8500000.0
2009-10-02 06:35:00,1.5772,1.57735,1.57685,1.5769,61500000.0
2009-10-02 06:36:00,1.5769,1.577,1.5769,1.577,51100000.0
2009-10-02 06:37:00,1.577,1.57705,1.57695,1.57705,13200000.0
2009-10-02 06:38:00,1.57705,1.5771,1.5769,1.5771,39100000.0
2009-10-02 06:39:00,1.57715,1.5772,1.577,1.57705,52400000.0
2009-10-02 06:40:00,1.57705,1.5771,1.57695,1.57705,81800000.0
2009-10-02 06:41:00,1.57705,1.5771,1.577,1.57705,14800000.0
2009-10-02 06:42:00,1.57705,1.57705,1.577,1.57705,21200000.0
2009-10-02 06:43:00,1.57705,1.57705,1.577,1.57705,20000000.0
2009-10-02 06:44:00,1.577,1.57705,1.577,1.57705,8400000.0
2009-10-02 06:45:00,1.57705,1.57725,1.57695,1.57705,37800000.0
2009-10-02 06:46:00,1.57705,1.57705,1.57705,1.57705,13600000.0
2009-10-02 06:47:00,1.57705,1.57705,1.57695,1.57705,21800000.0
2009-10-02 06:48:00,1.57695,1.57695,1.5769,1.5769,18000000.0
2009-10-02 06:49:00,1.57695,1.57705,1.5768,1.57685,47200000.0
2009-10-02 06:50:00,1.5769,1.57695,1.5769,1.57695,2000000.0
2009-10-02 06:51:00,1.57695,1.57695,1.57685,1.57695,71900000.0
2009-10-02 06:52:00,1.5769,1.577,1.5769,1.57695,116600000.0
2009-10-02 06:53:00,1.57695,1.57695,1.5768,1.57685,54500000.0
2009-10-02 06:54:00,1.5769,1.57695,1.5769,1.5769,17800000.0
2009-10-02 06:55:00,1.5769,1.57695,1.5768,1.5768,41200000.0
2009-10-02 06:56:00,1.5768,1.57695,1.5767,1.57695,38900000.0
2009-10-02 06:57:00,1.57695,1.57695,1.57675,1.57685,21900000.0
2009-10-02 06:58:00,1.5768,1.57695,1.57675,1.57695,59900000.0
2009-10-02 06:59:00,1.57695,1.57695,1.57695,1.57695,40000000.0
2009-10-02 07:00:00,1.57695,1.57695,1.57695,1.57695,45000000.0
2009-10-02 07:01:00,1.5765,1.5775,1.5765,1.5771,88700000.0
2009-10-02 07:02:00,1.5771,1.5774,1.577,1.57725,58300000.0
2009-10-02 07:03:00,1.57725,1.57735,1.5769,1.57725,85800000.0
2009-10-02 07:04:00,1.57725,1.5773,1.57715,1.57715,23600000.0
2009-10-02 07:05:00,1.5771,1.5774,1.5771,1.5774,53100000.0
2009-10-02 07:06:00,1.5774,1.5774,1.5773,1.57735,52900000.0
2009-10-02 07:07:00,1.5773,1.5774,1.5772,1.5774,49600000.0
2009-10-02 07:08:00,1.5774,1.5774,1.57715,1.5772,40600000.0
2009-10-02 07:09:00,1.5772,1.57735,1.57685,1.57685,68400000.0
2009-10-02 07:10:00,1.57685,1.5771,1.57685,1.5771,38100000.0
2009-10-02 07:11:00,1.57695,1.5771,1.57685,1.577,44300000.0
2009-10-02 07:12:00,1.5771,1.57745,1.5771,1.57725,47400000.0
2009-10-02 07:13:00,1.57725,1.5774,1.57725,1.57735,61100000.0
2009-10-02 07:14:00,1.5774,1.5774,1.57725,1.57735,50100000.0
2009-10-02 07:15:00,1.5774,1.5774,1.5772,1.5773,51900000.0
2009-10-02 07:16:00,1.5773,1.5774,1.57725,1.5774,32600000.0
2009-10-02 07:17:00,1.57735,1.57735,1.57725,1.57735,127000000.0
2009-10-02 07:18:00,1.57735,1.57745,1.57715,1.57725,183200000.0
2009-10-02 07:19:00,1.57725,1.5775,1.5767,1.57675,104500000.0
2009-10-02 07:20:00,1.5767,1.5768,1.57635,1.5765,67400000.0
2009-10-02 07:21:00,1.5765,1.57705,1.57635,1.577,114500000.0
2009-10-02 07:22:00,1.57685,1.57735,1.57685,1.57725,61300000.0
2009-10-02 07:23:00,1.5772,1.5773,1.57675,1.57675,88300000.0
2009-10-02 07:24:00,1.5768,1.5768,1.5766,1.5766,39600000.0
2009-10-02 07:25:00,1.5766,1.57685,1.57645,1.57655,128000000.0
2009-10-02 07:26:00,1.57655,1.57665,1.57645,1.57655,77400000.0
2009-10-02 07:27:00,1.57655,1.5768,1.57655,1.5767,89800000.0
2009-10-02 07:28:00,1.5766,1.57675,1.57655,1.57675,46400000.0
2009-10-02 07:29:00,1.57675,1.57695,1.57645,1.5767,75700000.0
2009-10-02 07:30:00,1.57665,1.57665,1.5752,1.5756,124500000.0
2009-10-02 07:31:00,1.5756,1.5768,1.57545,1.57565,186700000.0
2009-10-02 07:32:00,1.57565,1.5758,1.5755,1.5756,112700000.0
2009-10-02 07:33:00,1.5756,1.57595,1.5755,1.57575,83200000.0
2009-10-02 07:34:00,1.5757,1.57625,1.57565,1.5761,65900000.0
2009-10-02 07:35:00,1.57615,1.57615,1.5759,1.5759,35400000.0
2009-10-02 07:36:00,1.5759,1.57605,1.5759,1.57605,33700000.0
2009-10-02 07:37:00,1.576,1.57605,1.5757,1.57575,88200000.0
2009-10-02 07:38:00,1.5758,1.57595,1.5757,1.57575,69600000.0
2009-10-02 07:39:00,1.57565,1.5761,1.57565,1.5759,81700000.0
2009-10-02 07:40:00,1.576,1.5762,1.57565,1.5761,87800000.0
2009-10-02 07:41:00,1.576,1.576,1.5759,1.576,50000000.0
2009-10-02 07:42:00,1.5761,1.5761,1.57555,1.5758,23000000.0
2009-10-02 07:43:00,1.5758,1.57585,1.57575,1.5758,17400000.0
2009-10-02 07:44:00,1.57575,1.5759,1.5756,1.5758,64600000.0
2009-10-02 07:45:00,1.57575,1.5758,1.57565,1.5758,86900000.0
2009-10-02 07:46:00,1.5758,1.5758,1.5753,1.5758,28400000.0
2009-10-02 07:47:00,1.5758,1.5758,1.5754,1.5755,34000000.0
2009-10-02 07:48:00,1.57535,1.57535,1.5745,1.5751,132000000.0
2009-10-02 07:49:00,1.575,1.575,1.57365,1.57445,64700000.0
2009-10-02 07:50:00,1.57445,1.5745,1.5744,1.5744,53300000.0
2009-10-02 07:51:00,1.57445,1.57485,1.5744,1.57485,88500000.0
2009-10-02 07:52:00,1.57485,1.5751,1.57375,1.57375,91900000.0
2009-10-02 07:53:00,1.5737,1.57415,1.5732,1.57355,174000000.0
2009-10-02 07:54:00,1.5735,1.5739,1.57335,1.57385,93800000.0
2009-10-02 07:55:00,1.5739,1.57415,1.57385,1.57405,49000000.0
2009-10-02 07:56:00,1.57415,1.57425,1.574,1.5742,61300000.0
2009-10-02 07:57:00,1.5743,1.57445,1.5737,1.574,89500000.0
2009-10-02 07:58:00,1.57395,1.57425,1.57385,1.57385,81100000.0
2009-10-02 07:59:00,1.5739,1.57395,1.57345,1.5737,76600000.0
2009-10-02 08:00:00,1.57375,1.5741,1.5735,1.5737,152700000.0
2009-10-02 08:01:00,1.5737,1.5749,1.57365,1.5749,125100000.0
2009-10-02 08:02:00,1.57485,1.5752,1.57465,1.5749,125900000.0
2009-10-02 08:03:00,1.5749,1.5749,1.5741,1.57435,155200000.0
2009-10-02 08:04:00,1.5743,1.575,1.57415,1.57455,147800000.0
2009-10-02 08:05:00,1.57455,1.57495,1.57415,1.5745,269700000.0
2009-10-02 08:06:00,1.5745,1.57475,1.5744,1.57475,123900000.0
2009-10-02 08:07:00,1.5747,1.5747,1.5743,1.5747,89700000.0
2009-10-02 08:08:00,1.57455,1.57505,1.57455,1.57485,81700000.0
2009-10-02 08:09:00,1.57475,1.5752,1.5743,1.5743,127800000.0
2009-10-02 08:10:00,1.5743,1.5745,1.57415,1.57435,139900000.0
2009-10-02 08:11:00,1.57445,1.57465,1.57445,1.5745,58300000.0
2009-10-02 08:12:00,1.5746,1.57485,1.57455,1.5748,298700000.0
2009-10-02 08:13:00,1.5748,1.57495,1.5748,1.57485,173600000.0
2009-10-02 08:14:00,1.57485,1.57555,1.57485,1.57515,223200000.0
2009-10-02 08:15:00,1.5752,1.5755,1.5752,1.57535,186000000.0
2009-10-02 08:16:00,1.57535,1.57545,1.5752,1.5753,152000000.0
2009-10-02 08:17:00,1.5753,1.5753,1.57425,1.57425,98400000.0
2009-10-02 08:18:00,1.57435,1.575,1.57435,1.57455,239100000.0
2009-10-02 08:19:00,1.57455,1.57505,1.5744,1.57495,200600000.0
2009-10-02 08:20:00,1.57485,1.57505,1.57455,1.575,82100000.0
2009-10-02 08:21:00,1.575,1.57545,1.575,1.5754,166200000.0
2009-10-02 08:22:00,1.5754,1.5756,1.5751,1.5756,237400000.0
2009-10-02 08:23:00,1.57575,1.5758,1.57545,1.5755,152800000.0
2009-10-02 08:24:00,1.5755,1.57605,1.5753,1.5758,241700000.0
2009-10-02 08:25:00,1.5758,1.57595,1.57575,1.57575,42900000.0
2009-10-02 08:26:00,1.57575,1.5765,1.57575,1.5761,85100000.0
2009-10-02 08:27:00,1.57605,1.57635,1.576,1.57635,63700000.0
2009-10-02 08:28:00,1.5764,1.57645,1.576,1.5763,224500000.0
2009-10-02 08:29:00,1.5762,1.57625,1.576,1.57615,163300000.0
2009-10-02 08:30:00,1.5761,1.5761,1.57595,1.57605,189300000.0
2009-10-02 08:31:00,1.576,1.5764,1.57595,1.57635,136800000.0
2009-10-02 08:32:00,1.57635,1.57635,1.576,1.57615,237200000.0
2009-10-02 08:33:00,1.57615,1.57705,1.57615,1.5764,263700000.0
2009-10-02 08:34:00,1.5765,1.5765,1.5761,1.5764,174600000.0
2009-10-02 08:35:00,1.5764,1.57705,1.57635,1.5768,273400000.0
2009-10-02 08:36:00,1.5768,1.5773,1.5767,1.5771,161800000.0
2009-10-02 08:37:00,1.57715,1.5776,1.5771,1.57755,151500000.0
2009-10-02 08:38:00,1.5777,1.57795,1.57715,1.5774,159200000.0
2009-10-02 08:39:00,1.5774,1.57755,1.57735,1.5775,99800000.0
2009-10-02 08:40:00,1.5775,1.5775,1.57715,1.5774,132700000.0
2009-10-02 08:41:00,1.5774,1.5778,1.5774,1.5778,129300000.0
2009-10-02 08:42:00,1.5778,1.57785,1.5775,1.5777,76700000.0
2009-10-02 08:43:00,1.5777,1.57785,1.57755,1.57755,72100000.0
2009-10-02 08:44:00,1.57755,1.57785,1.57725,1.57765,379500000.0
2009-10-02 08:45:00,1.5776,1.57825,1.5775,1.5777,159700000.0
2009-10-02 08:46:00,1.57765,1.5778,1.5775,1.57775,121000000.0
2009-10-02 08:47:00,1.57775,1.5778,1.57755,1.57765,83200000.0
2009-10-02 08:48:00,1.57755,1.578,1.57755,1.57795,69500000.0
2009-10-02 08:49:00,1.57795,1.57835,1.5777,1.5778,209900000.0
2009-10-02 08:50:00,1.5778,1.5784,1.57775,1.5784,159900000.0
2009-10-02 08:51:00,1.57845,1.57845,1.57805,1.57815,211900000.0
2009-10-02 08:52:00,1.5781,1.5783,1.5776,1.5783,146500000.0
2009-10-02 08:53:00,1.57825,1.5791,1.57815,1.5789,118000000.0
2009-10-02 08:54:00,1.57885,1.57915,1.5785,1.579,109900000.0
2009-10-02 08:55:00,1.579,1.5791,1.5784,1.5785,98500000.0
2009-10-02 08:56:00,1.57855,1.57865,1.5781,1.5781,118500000.0
2009-10-02 08:57:00,1.5781,1.5781,1.5775,1.57785,174400000.0
2009-10-02 08:58:00,1.57795,1.57815,1.57775,1.57775,121200000.0
2009-10-02 08:59:00,1.57775,1.5779,1.5777,1.57785,75800000.0
2009-10-02 09:00:00,1.57785,1.5784,1.5778,1.5784,222900000.0
2009-10-02 09:01:00,1.5784,1.5789,1.57785,1.57825,329700000.0
2009-10-02 09:02:00,1.5783,1.5793,1.5783,1.5792,407800000.0
2009-10-02 09:03:00,1.5792,1.5793,1.57895,1.57905,305200000.0
2009-10-02 09:04:00,1.57905,1.57945,1.57895,1.57935,149500000.0
2009-10-02 09:05:00,1.5793,1.5794,1.57915,1.5792,181100000.0
2009-10-02 09:06:00,1.5792,1.5794,1.57905,1.5792,200900000.0
2009-10-02 09:07:00,1.5792,1.57955,1.5789,1.5793,217900000.0
2009-10-02 09:08:00,1.5793,1.57955,1.57905,1.57935,218700000.0
2009-10-02 09:09:00,1.5793,1.5794,1.5786,1.5787,261100000.0
2009-10-02 09:10:00,1.57875,1.57895,1.57875,1.57885,99100000.0
2009-10-02 09:11:00,1.5788,1.5791,1.57825,1.57855,330700000.0
2009-10-02 09:12:00,1.57855,1.57905,1.57855,1.5786,169500000.0
2009-10-02 09:13:00,1.5786,1.5789,1.57845,1.5789,162000000.0
2009-10-02 09:14:00,1.5789,1.57935,1.5789,1.57925,61200000.0
2009-10-02 09:15:00,1.579,1.5792,1.57895,1.57895,153800000.0
2009-10-02 09:16:00,1.579,1.5796,1.57895,1.57955,119900000.0
2009-10-02 09:17:00,1.57955,1.5797,1.5795,1.5796,141500000.0
2009-10-02 09:18:00,1.57955,1.5796,1.57935,1.5795,158000000.0
2009-10-02 09:19:00,1.57955,1.5796,1.5794,1.5794,68900000.0
2009-10-02 09:20:00,1.57935,1.5797,1.579,1.57945,131700000.0
2009-10-02 09:21:00,1.57945,1.5807,1.57945,1.5807,291900000.0
2009-10-02 09:22:00,1.5807,1.5807,1.57985,1.58005,257800000.0
2009-10-02 09:23:00,1.58005,1.58055,1.58005,1.5801,235100000.0
2009-10-02 09:24:00,1.58015,1.58105,1.58005,1.58045,363600000.0
2009-10-02 09:25:00,1.58055,1.58135,1.5805,1.58105,260000000.0
2009-10-02 09:26:00,1.5811,1.5814,1.581,1.5814,171300000.0
2009-10-02 09:27:00,1.58135,1.58195,1.58095,1.5817,417600000.0
2009-10-02 09:28:00,1.5817,1.58205,1.5817,1.58205,198800000.0
2009-10-02 09:29:00,1.58205,1.5822,1.58185,1.58185,345400000.0
2009-10-02 09:30:00,1.58185,1.5829,1.58185,1.5827,284100000.0
2009-10-02 09:31:00,1.5827,1.5827,1.58245,1.58265,208000000.0
2009-10-02 09:32:00,1.5826,1.58265,1.58235,1.58245,148300000.0
2009-10-02 09:33:00,1.5825,1.583,1.5823,1.58265,277500000.0
2009-10-02 09:34:00,1.58275,1.58295,1.5826,1.5827,239300000.0
2009-10-02 09:35:00,1.5827,1.5829,1.5826,1.5829,143100000.0
2009-10-02 09:36:00,1.58285,1.58325,1.5828,1.5831,194900000.0
2009-10-02 09:37:00,1.5831,1.58315,1.5829,1.58305,213600000.0
2009-10-02 09:38:00,1.583,1.58325,1.58265,1.58295,325900000.0
2009-10-02 09:39:00,1.58295,1.58355,1.5828,1.5833,374000000.0
2009-10-02 09:40:00,1.58335,1.5834,1.58235,1.58235,392600000.0
2009-10-02 09:41:00,1.5824,1.58245,1.58205,1.58225,308800000.0
2009-10-02 09:42:00,1.58225,1.58255,1.58195,1.58235,302100000.0
2009-10-02 09:43:00,1.58235,1.58235,1.5819,1.58195,289900000.0
2009-10-02 09:44:00,1.58195,1.5821,1.58095,1.58135,294900000.0
2009-10-02 09:45:00,1.58135,1.5817,1.58125,1.5816,266100000.0
2009-10-02 09:46:00,1.58165,1.58235,1.5816,1.58235,222600000.0
2009-10-02 09:47:00,1.58235,1.58265,1.58225,1.58255,134300000.0
2009-10-02 09:48:00,1.58255,1.5827,1.5823,1.5826,261300000.0
2009-10-02 09:49:00,1.5826,1.5828,1.5825,1.58265,185700000.0
2009-10-02 09:50:00,1.58265,1.58305,1.5826,1.5826,228100000.0
2009-10-02 09:51:00,1.5826,1.58265,1.5822,1.58255,180100000.0
2009-10-02 09:52:00,1.58255,1.5826,1.5822,1.5822,189800000.0
2009-10-02 09:53:00,1.58225,1.5823,1.5815,1.58195,304600000.0
2009-10-02 09:54:00,1.582,1.58205,1.5816,1.58165,101900000.0
2009-10-02 09:55:00,1.5816,1.58185,1.58155,1.58185,239000000.0
2009-10-02 09:56:00,1.5819,1.58195,1.58145,1.58175,136900000.0
2009-10-02 09:57:00,1.5817,1.58215,1.5811,1.5815,460400000.0
2009-10-02 09:58:00,1.5815,1.5818,1.58135,1.5815,381000000.0
2009-10-02 09:59:00,1.5815,1.5826,1.5814,1.5826,208200000.0
2009-10-02 10:00:00,1.58235,1.58285,1.58235,1.58265,240000000.0
2009-10-02 10:01:00,1.58265,1.58275,1.58235,1.5825,282000000.0
2009-10-02 10:02:00,1.5825,1.5831,1.58225,1.5831,253300000.0
2009-10-02 10:03:00,1.5831,1.58315,1.5826,1.58315,280900000.0
2009-10-02 10:04:00,1.58315,1.58325,1.5828,1.58285,103900000.0
2009-10-02 10:05:00,1.58285,1.583,1.58265,1.5827,124800000.0
2009-10-02 10:06:00,1.5828,1.58295,1.5827,1.58295,39800000.0
2009-10-02 10:07:00,1.583,1.58315,1.5828,1.58285,108100000.0
2009-10-02 10:08:00,1.58285,1.58285,1.58245,1.58245,180900000.0
2009-10-02 10:09:00,1.58245,1.58275,1.58245,1.58265,97600000.0
2009-10-02 10:10:00,1.58265,1.58265,1.58235,1.58255,94500000.0
2009-10-02 10:11:00,1.58255,1.58295,1.58255,1.5827,164300000.0
2009-10-02 10:12:00,1.5827,1.5829,1.5824,1.5829,178000000.0
2009-10-02 10:13:00,1.5828,1.58285,1.58225,1.5826,268700000.0
2009-10-02 10:14:00,1.5826,1.5826,1.5819,1.5822,310000000.0
2009-10-02 10:15:00,1.5823,1.58255,1.5817,1.5821,237800000.0
2009-10-02 10:16:00,1.5821,1.5824,1.58205,1.58215,258300000.0
2009-10-02 10:17:00,1.5821,1.5824,1.582,1.5824,291300000.0
2009-10-02 10:18:00,1.5824,1.5825,1.58235,1.58235,80200000.0
2009-10-02 10:19:00,1.58235,1.58255,1.58205,1.58225,167300000.0
2009-10-02 10:20:00,1.58225,1.5823,1.5821,1.5823,131100000.0
2009-10-02 10:21:00,1.5823,1.58235,1.5822,1.5822,102300000.0
2009-10-02 10:22:00,1.58225,1.58235,1.5822,1.58225,29500000.0
2009-10-02 10:23:00,1.58225,1.5827,1.58225,1.5827,216000000.0
2009-10-02 10:24:00,1.5827,1.58315,1.58265,1.58315,157900000.0
2009-10-02 10:25:00,1.58315,1.58325,1.5829,1.58315,121900000.0
2009-10-02 10:26:00,1.58315,1.5836,1.58315,1.58355,201700000.0
2009-10-02 10:27:00,1.58355,1.5838,1.58305,1.58315,153600000.0
2009-10-02 10:28:00,1.58315,1.58335,1.5828,1.58305,227700000.0
2009-10-02 10:29:00,1.58305,1.5831,1.58235,1.58235,251400000.0
2009-10-02 10:30:00,1.58235,1.5829,1.58235,1.58235,270900000.0
2009-10-02 10:31:00,1.58235,1.58255,1.58185,1.582,199400000.0
2009-10-02 10:32:00,1.58205,1.58205,1.5819,1.58205,105700000.0
2009-10-02 10:33:00,1.58205,1.58225,1.58195,1.5821,150600000.0
2009-10-02 10:34:00,1.5821,1.58215,1.5816,1.5817,243300000.0
2009-10-02 10:35:00,1.5817,1.58185,1.58155,1.5818,110200000.0
2009-10-02 10:36:00,1.58185,1.58215,1.58185,1.5821,111900000.0
2009-10-02 10:37:00,1.5821,1.58225,1.58195,1.5822,190300000.0
2009-10-02 10:38:00,1.5822,1.58255,1.5822,1.5823,207700000.0
2009-10-02 10:39:00,1.5823,1.5827,1.5822,1.5826,212100000.0
2009-10-02 10:40:00,1.5826,1.58275,1.58225,1.58255,145700000.0
2009-10-02 10:41:00,1.58255,1.58275,1.5823,1.5823,302700000.0
2009-10-02 10:42:00,1.5824,1.5824,1.5821,1.58225,102200000.0
2009-10-02 10:43:00,1.5822,1.5822,1.58205,1.58205,36900000.0
2009-10-02 10:44:00,1.5821,1.5823,1.582,1.5823,81400000.0
2009-10-02 10:45:00,1.58225,1.58275,1.58225,1.5826,382300000.0
2009-10-02 10:46:00,1.5826,1.5831,1.5826,1.58295,541100000.0
2009-10-02 10:47:00,1.58295,1.5831,1.58275,1.58295,227000000.0
2009-10-02 10:48:00,1.58295,1.5838,1.58285,1.5836,323600000.0
2009-10-02 10:49:00,1.5836,1.5839,1.5834,1.5834,261800000.0
2009-10-02 10:50:00,1.5834,1.58375,1.5832,1.5834,165800000.0
2009-10-02 10:51:00,1.58345,1.5837,1.5832,1.5833,185100000.0
2009-10-02 10:52:00,1.5833,1.58345,1.5828,1.5831,199200000.0
2009-10-02 10:53:00,1.5832,1.58345,1.58295,1.5831,171100000.0
2009-10-02 10:54:00,1.58315,1.5834,1.5831,1.58315,88400000.0
2009-10-02 10:55:00,1.58315,1.58325,1.58285,1.5829,130000000.0
2009-10-02 10:56:00,1.5829,1.58315,1.5826,1.5831,287900000.0
2009-10-02 10:57:00,1.58315,1.5832,1.58275,1.5828,106400000.0
2009-10-02 10:58:00,1.58285,1.5834,1.5828,1.58335,108900000.0
2009-10-02 10:59:00,1.58335,1.58335,1.583,1.5832,100000000.0
2009-10-02 11:00:00,1.58335,1.58365,1.5832,1.5836,107600000.0
2009-10-02 11:01:00,1.5836,1.58365,1.5835,1.5836,26600000.0
2009-10-02 11:02:00,1.5837,1.58405,1.5831,1.5831,92700000.0
2009-10-02 11:03:00,1.5832,1.58365,1.583,1.58355,200200000.0
2009-10-02 11:04:00,1.5836,1.5841,1.58345,1.58375,77600000.0
2009-10-02 11:05:00,1.58385,1.5839,1.58355,1.58375,63400000.0
2009-10-02 11:06:00,1.58375,1.58395,1.58365,1.5839,26800000.0
2009-10-02 11:07:00,1.58385,1.58415,1.5838,1.5839,130800000.0
2009-10-02 11:08:00,1.58385,1.58395,1.58355,1.58355,86800000.0
2009-10-02 11:09:00,1.58355,1.58355,1.58315,1.5834,301100000.0
2009-10-02 11:10:00,1.58335,1.5835,1.5833,1.5833,105900000.0
2009-10-02 11:11:00,1.5833,1.5833,1.58295,1.58325,189700000.0
2009-10-02 11:12:00,1.58325,1.58365,1.58305,1.58365,137000000.0
2009-10-02 11:13:00,1.5836,1.5839,1.58355,1.58355,179400000.0
2009-10-02 11:14:00,1.58365,1.5838,1.58345,1.58355,206200000.0
2009-10-02 11:15:00,1.58355,1.584,1.5835,1.5839,264100000.0
2009-10-02 11:16:00,1.5839,1.5855,1.5839,1.5854,240600000.0
2009-10-02 11:17:00,1.5854,1.5856,1.5852,1.58545,261400000.0
2009-10-02 11:18:00,1.5855,1.5856,1.5854,1.58555,98000000.0
2009-10-02 11:19:00,1.58555,1.5857,1.5852,1.5852,134800000.0
2009-10-02 11:20:00,1.58515,1.58595,1.58515,1.58575,108900000.0
2009-10-02 11:21:00,1.58575,1.58665,1.58575,1.58665,199500000.0
2009-10-02 11:22:00,1.58675,1.58685,1.58645,1.58655,321200000.0
2009-10-02 11:23:00,1.5866,1.5874,1.58655,1.5871,273300000.0
2009-10-02 11:24:00,1.5871,1.58715,1.58605,1.58605,279900000.0
2009-10-02 11:25:00,1.58605,1.58705,1.5859,1.5868,195600000.0
2009-10-02 11:26:00,1.5867,1.5868,1.586,1.58615,199900000.0
2009-10-02 11:27:00,1.58615,1.58625,1.58605,1.58605,135200000.0
2009-10-02 11:28:00,1.58605,1.5864,1.58605,1.5864,217100000.0
2009-10-02 11:29:00,1.5865,1.58665,1.58635,1.58635,195900000.0
2009-10-02 11:30:00,1.5863,1.58675,1.5861,1.5864,351100000.0
2009-10-02 11:31:00,1.5864,1.58645,1.5863,1.58635,123100000.0
2009-10-02 11:32:00,1.5864,1.5864,1.5863,1.5863,83100000.0
2009-10-02 11:33:00,1.5863,1.5863,1.586,1.5861,51200000.0
2009-10-02 11:34:00,1.5861,1.58615,1.5857,1.5857,57000000.0
2009-10-02 11:35:00,1.58575,1.58575,1.5856,1.58565,38000000.0
2009-10-02 11:36:00,1.58565,1.58565,1.58515,1.5854,141400000.0
2009-10-02 11:37:00,1.58565,1.58565,1.5853,1.5855,113600000.0
2009-10-02 11:38:00,1.5855,1.58565,1.5855,1.58555,30800000.0
2009-10-02 11:39:00,1.58555,1.5856,1.58535,1.5854,105700000.0
2009-10-02 11:40:00,1.5854,1.5854,1.5849,1.5851,204200000.0
2009-10-02 11:41:00,1.58505,1.5853,1.58505,1.58515,55900000.0
2009-10-02 11:42:00,1.5851,1.5852,1.58485,1.58485,96800000.0
2009-10-02 11:43:00,1.58485,1.5851,1.58485,1.5849,166000000.0
2009-10-02 11:44:00,1.5849,1.585,1.58485,1.58495,101400000.0
2009-10-02 11:45:00,1.58495,1.585,1.58495,1.585,22900000.0
2009-10-02 11:46:00,1.58505,1.58515,1.58475,1.585,95900000.0
2009-10-02 11:47:00,1.585,1.585,1.58475,1.5849,64200000.0
2009-10-02 11:48:00,1.58485,1.58485,1.58465,1.58465,20500000.0
2009-10-02 11:49:00,1.58465,1.58475,1.58405,1.5842,79600000.0
2009-10-02 11:50:00,1.5842,1.5847,1.58405,1.5844,147000000.0
2009-10-02 11:51:00,1.5844,1.58475,1.5844,1.58475,211400000.0
2009-10-02 11:52:00,1.58475,1.58525,1.5846,1.585,225600000.0
2009-10-02 11:53:00,1.58515,1.5853,1.58475,1.5853,160300000.0
2009-10-02 11:54:00,1.5853,1.58535,1.5851,1.58535,191200000.0
2009-10-02 11:55:00,1.58545,1.58665,1.58545,1.5861,127500000.0
2009-10-02 11:56:00,1.5861,1.5861,1.5856,1.58585,87800000.0
2009-10-02 11:57:00,1.58595,1.58595,1.58535,1.5856,95600000.0
2009-10-02 11:58:00,1.5856,1.58615,1.5856,1.5861,152700000.0
2009-10-02 11:59:00,1.5863,1.58645,1.58625,1.58625,92700000.0
2009-10-02 12:00:00,1.58625,1.5863,1.58575,1.58595,76700000.0
2009-10-02 12:01:00,1.5859,1.58625,1.5859,1.58615,151700000.0
2009-10-02 12:02:00,1.58615,1.58615,1.586,1.586,83400000.0
2009-10-02 12:03:00,1.586,1.58625,1.586,1.58615,184600000.0
2009-10-02 12:04:00,1.58615,1.58625,1.586,1.58615,127100000.0
2009-10-02 12:05:00,1.58615,1.5864,1.5861,1.5864,93800000.0
2009-10-02 12:06:00,1.5864,1.5869,1.5864,1.58655,179900000.0
2009-10-02 12:07:00,1.5866,1.5869,1.58655,1.5867,202500000.0
2009-10-02 12:08:00,1.58665,1.5867,1.5865,1.58655,46400000.0
2009-10-02 12:09:00,1.5866,1.5866,1.5864,1.5866,37600000.0
2009-10-02 12:10:00,1.5866,1.58685,1.5863,1.5867,155600000.0
2009-10-02 12:11:00,1.58665,1.5867,1.5865,1.5865,42100000.0
2009-10-02 12:12:00,1.5865,1.5867,1.58595,1.586,185800000.0
2009-10-02 12:13:00,1.586,1.58615,1.5851,1.5852,162700000.0
2009-10-02 12:14:00,1.5852,1.58535,1.58395,1.5844,211400000.0
2009-10-02 12:15:00,1.58445,1.58455,1.58405,1.5845,300200000.0
2009-10-02 12:16:00,1.58465,1.58515,1.58445,1.58505,248000000.0
2009-10-02 12:17:00,1.5851,1.5858,1.5846,1.5858,225700000.0
2009-10-02 12:18:00,1.5858,1.58595,1.58565,1.58595,77900000.0
2009-10-02 12:19:00,1.5861,1.58625,1.58565,1.58565,88600000.0
2009-10-02 12:20:00,1.5857,1.5857,1.58505,1.58505,88000000.0
2009-10-02 12:21:00,1.58505,1.58515,1.5849,1.58515,36100000.0
2009-10-02 12:22:00,1.58515,1.58525,1.58485,1.58495,82200000.0
2009-10-02 12:23:00,1.585,1.58515,1.5845,1.5847,53700000.0
2009-10-02 12:24:00,1.58475,1.58525,1.58475,1.5851,144600000.0
2009-10-02 12:25:00,1.58515,1.5855,1.58515,1.58545,101400000.0
2009-10-02 12:26:00,1.5855,1.58575,1.5854,1.58575,122800000.0
2009-10-02 12:27:00,1.58575,1.5859,1.5855,1.5855,162700000.0
2009-10-02 12:28:00,1.5855,1.5856,1.5854,1.58555,205600000.0
2009-10-02 12:29:00,1.58555,1.5857,1.58525,1.58525,90900000.0
2009-10-02 12:30:00,1.5853,1.5854,1.58465,1.5854,211500000.0
2009-10-02 12:31:00,1.5854,1.58565,1.58485,1.58525,160300000.0
2009-10-02 12:32:00,1.58525,1.58525,1.58515,1.58525,78400000.0
2009-10-02 12:33:00,1.58525,1.58535,1.5847,1.5852,70000000.0
2009-10-02 12:34:00,1.5852,1.58535,1.5851,1.5851,84800000.0
2009-10-02 12:35:00,1.5852,1.58555,1.5852,1.58555,116800000.0
2009-10-02 12:36:00,1.58555,1.5857,1.58535,1.58545,276000000.0
2009-10-02 12:37:00,1.58545,1.5855,1.5849,1.5852,169300000.0
2009-10-02 12:38:00,1.58515,1.58535,1.5842,1.58515,313700000.0
2009-10-02 12:39:00,1.5852,1.58545,1.58475,1.58475,151200000.0
2009-10-02 12:40:00,1.5848,1.5849,1.58435,1.5846,113700000.0
2009-10-02 12:41:00,1.5846,1.5848,1.5846,1.58475,26800000.0
2009-10-02 12:42:00,1.5848,1.5849,1.5848,1.58485,20900000.0
2009-10-02 12:43:00,1.58495,1.585,1.5847,1.58485,32100000.0
2009-10-02 12:44:00,1.58495,1.5853,1.58485,1.58525,68700000.0
2009-10-02 12:45:00,1.58545,1.58555,1.5852,1.5855,95800000.0
2009-10-02 12:46:00,1.5856,1.586,1.5856,1.586,109900000.0
2009-10-02 12:47:00,1.586,1.586,1.5855,1.58575,79900000.0
2009-10-02 12:48:00,1.58575,1.5858,1.5855,1.58565,76800000.0
2009-10-02 12:49:00,1.58565,1.58565,1.58495,1.585,158600000.0
2009-10-02 12:50:00,1.58515,1.58545,1.58515,1.5852,58300000.0
2009-10-02 12:51:00,1.5852,1.5854,1.5851,1.58535,43700000.0
2009-10-02 12:52:00,1.5853,1.58545,1.58495,1.58535,126400000.0
2009-10-02 12:53:00,1.58535,1.58585,1.5853,1.5858,123100000.0
2009-10-02 12:54:00,1.58565,1.5858,1.58545,1.5856,62400000.0
2009-10-02 12:55:00,1.5856,1.58565,1.58525,1.58525,136200000.0
2009-10-02 12:56:00,1.58525,1.58555,1.58475,1.58485,138600000.0
2009-10-02 12:57:00,1.5849,1.58515,1.58485,1.58495,93500000.0
2009-10-02 12:58:00,1.58495,1.58535,1.5849,1.58495,90800000.0
2009-10-02 12:59:00,1.585,1.585,1.5844,1.5846,254500000.0
2009-10-02 13:00:00,1.58465,1.58465,1.5844,1.5845,195200000.0
2009-10-02 13:01:00,1.58455,1.5849,1.58455,1.58465,225900000.0
2009-10-02 13:02:00,1.58465,1.58515,1.58465,1.58515,137800000.0
2009-10-02 13:03:00,1.58515,1.58535,1.58505,1.5852,120200000.0
2009-10-02 13:04:00,1.5852,1.58535,1.58485,1.58515,144200000.0
2009-10-02 13:05:00,1.58515,1.5855,1.5851,1.58525,87700000.0
2009-10-02 13:06:00,1.58525,1.58525,1.58495,1.585,88700000.0
2009-10-02 13:07:00,1.585,1.58505,1.5847,1.58485,221800000.0
2009-10-02 13:08:00,1.58485,1.58545,1.58485,1.5851,176100000.0
2009-10-02 13:09:00,1.58505,1.58535,1.58505,1.58525,131100000.0
2009-10-02 13:10:00,1.58525,1.5854,1.5852,1.5854,94000000.0
2009-10-02 13:11:00,1.5854,1.5854,1.58525,1.58525,179700000.0
2009-10-02 13:12:00,1.58525,1.58535,1.5851,1.58515,308600000.0
2009-10-02 13:13:00,1.58515,1.5853,1.58515,1.5852,104500000.0
2009-10-02 13:14:00,1.5852,1.58535,1.58505,1.58535,148700000.0
2009-10-02 13:15:00,1.58535,1.58535,1.5852,1.5852,95600000.0
2009-10-02 13:16:00,1.5852,1.58555,1.58515,1.5854,378000000.0
2009-10-02 13:17:00,1.58545,1.58555,1.5854,1.5855,150900000.0
2009-10-02 13:18:00,1.5855,1.58615,1.5853,1.58585,258800000.0
2009-10-02 13:19:00,1.58585,1.586,1.58575,1.58585,206900001.0
2009-10-02 13:20:00,1.58585,1.58615,1.58585,1.5861,86000000.0
2009-10-02 13:21:00,1.58615,1.5862,1.586,1.5862,141100000.0
2009-10-02 13:22:00,1.58615,1.5863,1.58585,1.58585,106800000.0
2009-10-02 13:23:00,1.58585,1.58585,1.58545,1.58565,145900000.0
2009-10-02 13:24:00,1.58565,1.5859,1.58565,1.58575,184200000.0
2009-10-02 13:25:00,1.58575,1.586,1.58575,1.58575,106200000.0
2009-10-02 13:26:00,1.58575,1.5858,1.5857,1.5857,24400000.0
2009-10-02 13:27:00,1.5857,1.58625,1.5857,1.58625,96300000.0
2009-10-02 13:28:00,1.58625,1.5865,1.58605,1.58625,306300000.0
2009-10-02 13:29:00,1.58625,1.587,1.58605,1.58695,341000000.0
2009-10-02 13:30:00,1.58695,1.58745,1.58665,1.5868,273700000.0
2009-10-02 13:31:00,1.58685,1.5872,1.58655,1.5868,358900000.0
2009-10-02 13:32:00,1.5869,1.5872,1.5865,1.58695,321400000.0
2009-10-02 13:33:00,1.58695,1.58695,1.58655,1.58665,197000000.0
2009-10-02 13:34:00,1.58665,1.5867,1.58635,1.5865,214700000.0
2009-10-02 13:35:00,1.5865,1.5866,1.58635,1.58655,107700000.0
2009-10-02 13:36:00,1.58645,1.5866,1.5864,1.58655,149300000.0
2009-10-02 13:37:00,1.58655,1.5869,1.5862,1.5868,383900000.0
2009-10-02 13:38:00,1.5868,1.58685,1.58615,1.5862,286200000.0
2009-10-02 13:39:00,1.58615,1.5863,1.5857,1.58615,166500000.0
2009-10-02 13:40:00,1.58625,1.58625,1.58505,1.58535,232600000.0
2009-10-02 13:41:00,1.5853,1.5855,1.5849,1.585,256100000.0
2009-10-02 13:42:00,1.58525,1.58545,1.58505,1.5851,249900000.0
2009-10-02 13:43:00,1.5851,1.5852,1.58465,1.58505,230400000.0
2009-10-02 13:44:00,1.58495,1.5852,1.58495,1.58515,90500000.0
2009-10-02 13:45:00,1.5848,1.5848,1.58455,1.5847,145300000.0
2009-10-02 13:46:00,1.5847,1.5847,1.58395,1.58425,342100000.0
2009-10-02 13:47:00,1.58415,1.5842,1.5838,1.5838,279400000.0
2009-10-02 13:48:00,1.5839,1.5839,1.5825,1.58275,117100000.0
2009-10-02 13:49:00,1.58275,1.5837,1.58275,1.5837,131000000.0
2009-10-02 13:50:00,1.5837,1.5843,1.58365,1.584,184100000.0
2009-10-02 13:51:00,1.584,1.58415,1.58365,1.584,153700000.0
2009-10-02 13:52:00,1.584,1.58435,1.58395,1.58425,102200000.0
2009-10-02 13:53:00,1.58415,1.5843,1.5841,1.58415,151300000.0
2009-10-02 13:54:00,1.58415,1.5842,1.584,1.584,83000000.0
2009-10-02 13:55:00,1.584,1.5843,1.5834,1.5834,207000000.0
2009-10-02 13:56:00,1.58335,1.58345,1.58315,1.58315,110400000.0
2009-10-02 13:57:00,1.58305,1.5833,1.58295,1.583,117100000.0
2009-10-02 13:58:00,1.583,1.5831,1.58275,1.5829,282500000.0
2009-10-02 13:59:00,1.5829,1.58315,1.5828,1.5828,232800000.0
2009-10-02 14:00:00,1.58285,1.5833,1.58285,1.5831,169500000.0
2009-10-02 14:01:00,1.58315,1.58335,1.5826,1.58285,218500000.0
2009-10-02 14:02:00,1.58285,1.5829,1.58205,1.5825,154600000.0
2009-10-02 14:03:00,1.5825,1.58275,1.5824,1.5827,242900000.0
2009-10-02 14:04:00,1.5827,1.5829,1.5826,1.5828,233200000.0
2009-10-02 14:05:00,1.58295,1.5833,1.58295,1.5832,85000000.0
2009-10-02 14:06:00,1.58325,1.5834,1.5832,1.58325,121500000.0
2009-10-02 14:07:00,1.58325,1.58335,1.58315,1.5832,112100000.0
2009-10-02 14:08:00,1.5832,1.58385,1.5832,1.58365,254600000.0
2009-10-02 14:09:00,1.5837,1.58445,1.5837,1.58445,280800000.0
2009-10-02 14:10:00,1.58445,1.5848,1.58425,1.58425,199400000.0
2009-10-02 14:11:00,1.58425,1.58475,1.5842,1.5845,167800000.0
2009-10-02 14:12:00,1.5845,1.5849,1.58435,1.58435,278900000.0
2009-10-02 14:13:00,1.58435,1.5848,1.5842,1.58455,197300000.0
2009-10-02 14:14:00,1.58455,1.58525,1.5841,1.5849,266600000.0
2009-10-02 14:15:00,1.58485,1.5854,1.5848,1.5854,274300000.0
2009-10-02 14:16:00,1.5854,1.58555,1.58455,1.58455,309000000.0
2009-10-02 14:17:00,1.58455,1.585,1.5845,1.58485,120500000.0
2009-10-02 14:18:00,1.58485,1.58485,1.5843,1.5847,173000000.0
2009-10-02 14:19:00,1.5847,1.5851,1.58435,1.58505,222400000.0
2009-10-02 14:20:00,1.5852,1.58545,1.5846,1.5852,334900000.0
2009-10-02 14:21:00,1.58515,1.58595,1.585,1.58585,446200000.0
2009-10-02 14:22:00,1.5858,1.58655,1.5858,1.58615,422700000.0
2009-10-02 14:23:00,1.58615,1.5863,1.58575,1.586,328800000.0
2009-10-02 14:24:00,1.586,1.58625,1.5859,1.58625,251200000.0
2009-10-02 14:25:00,1.58625,1.58655,1.58605,1.5864,288400000.0
2009-10-02 14:26:00,1.5864,1.58665,1.58565,1.58565,381600000.0
2009-10-02 14:27:00,1.58565,1.58585,1.5851,1.58535,353700000.0
2009-10-02 14:28:00,1.58535,1.58555,1.5852,1.58555,242300000.0
2009-10-02 14:29:00,1.5855,1.58655,1.58395,1.58505,418600000.0
2009-10-02 14:30:00,1.5851,1.5867,1.58385,1.58525,318000000.0
2009-10-02 14:31:00,1.5855,1.58645,1.5848,1.5856,251200000.0
2009-10-02 14:32:00,1.5859,1.58695,1.58535,1.58645,268600000.0
2009-10-02 14:33:00,1.58635,1.58725,1.58505,1.5853,330100000.0
2009-10-02 14:34:00,1.5853,1.58755,1.58525,1.58675,436400000.0
2009-10-02 14:35:00,1.5868,1.587,1.5861,1.58665,264100000.0
2009-10-02 14:36:00,1.5866,1.58805,1.5863,1.588,462700000.0
2009-10-02 14:37:00,1.588,1.5882,1.58665,1.5868,390300000.0
2009-10-02 14:38:00,1.58675,1.58675,1.58525,1.58665,487900000.0
2009-10-02 14:39:00,1.58665,1.5867,1.5847,1.58515,588200000.0
2009-10-02 14:40:00,1.585,1.58555,1.5836,1.58375,411200000.0
2009-10-02 14:41:00,1.5836,1.5841,1.58245,1.5827,597400000.0
2009-10-02 14:42:00,1.58275,1.58295,1.58055,1.5807,531400000.0
2009-10-02 14:43:00,1.5807,1.58215,1.5807,1.5819,560400000.0
2009-10-02 14:44:00,1.5819,1.5822,1.5811,1.58155,478600000.0
2009-10-02 14:45:00,1.5815,1.5815,1.57965,1.5803,475300000.0
2009-10-02 14:46:00,1.58045,1.58165,1.5801,1.58105,359500000.0
2009-10-02 14:47:00,1.581,1.58245,1.581,1.58165,280300000.0
2009-10-02 14:48:00,1.58155,1.5823,1.58115,1.58115,371300000.0
2009-10-02 14:49:00,1.58115,1.58115,1.5802,1.5805,477000000.0
2009-10-02 14:50:00,1.5806,1.58145,1.5806,1.5811,393700000.0
2009-10-02 14:51:00,1.5812,1.5825,1.5812,1.58215,635900000.0
2009-10-02 14:52:00,1.58215,1.5833,1.58205,1.58325,585500000.0
2009-10-02 14:53:00,1.58325,1.5837,1.58305,1.5837,461700000.0
2009-10-02 14:54:00,1.58365,1.5843,1.58315,1.58425,342900000.0
2009-10-02 14:55:00,1.58425,1.5846,1.5839,1.58425,456300000.0
2009-10-02 14:56:00,1.58425,1.58495,1.58415,1.58485,614300000.0
2009-10-02 14:57:00,1.5848,1.58625,1.58475,1.58625,721400001.0
2009-10-02 14:58:00,1.5863,1.58645,1.585,1.58545,476400000.0
2009-10-02 14:59:00,1.58545,1.586,1.58475,1.58555,477900000.0
2009-10-02 15:00:00,1.58555,1.5856,1.5848,1.58495,451400000.0
2009-10-02 15:01:00,1.58495,1.58575,1.58455,1.58545,546300000.0
2009-10-02 15:02:00,1.58545,1.5858,1.585,1.58515,377500000.0
2009-10-02 15:03:00,1.58515,1.586,1.5849,1.58575,441900000.0
2009-10-02 15:04:00,1.58575,1.5862,1.58565,1.5859,522100000.0
2009-10-02 15:05:00,1.5858,1.5863,1.5856,1.5862,575600000.0
2009-10-02 15:06:00,1.5862,1.5875,1.5862,1.58665,647900000.0
2009-10-02 15:07:00,1.58665,1.5869,1.5862,1.58645,559800000.0
2009-10-02 15:08:00,1.5865,1.58685,1.58615,1.5862,500500000.0
2009-10-02 15:09:00,1.5862,1.5863,1.5857,1.58585,489400000.0
2009-10-02 15:10:00,1.58585,1.58595,1.5852,1.5852,611500000.0
2009-10-02 15:11:00,1.5852,1.58535,1.58485,1.5851,597400000.0
2009-10-02 15:12:00,1.5851,1.58515,1.58475,1.5851,406000000.0
2009-10-02 15:13:00,1.5851,1.58525,1.5846,1.58525,467900000.0
2009-10-02 15:14:00,1.58535,1.58595,1.58495,1.58555,611100000.0
2009-10-02 15:15:00,1.58555,1.58575,1.5848,1.5848,764100000.0
2009-10-02 15:16:00,1.5849,1.58525,1.5841,1.58455,500800000.0
2009-10-02 15:17:00,1.58465,1.5849,1.58405,1.5842,474500000.0
2009-10-02 15:18:00,1.58425,1.58485,1.58395,1.58445,453000000.0
2009-10-02 15:19:00,1.5845,1.58465,1.58375,1.58405,481900000.0
2009-10-02 15:20:00,1.58405,1.58535,1.58405,1.5846,396500000.0
2009-10-02 15:21:00,1.5847,1.585,1.5843,1.585,573300000.0
2009-10-02 15:22:00,1.585,1.585,1.5843,1.58475,440400000.0
2009-10-02 15:23:00,1.58485,1.5851,1.58445,1.58495,457600000.0
2009-10-02 15:24:00,1.5848,1.58485,1.58415,1.58425,426200000.0
2009-10-02 15:25:00,1.58425,1.5849,1.5842,1.58445,464200000.0
2009-10-02 15:26:00,1.58445,1.58445,1.5839,1.5839,444000000.0
2009-10-02 15:27:00,1.5839,1.58445,1.5837,1.5837,553200000.0
2009-10-02 15:28:00,1.5837,1.58385,1.5834,1.5835,506900000.0
2009-10-02 15:29:00,1.5835,1.58405,1.58345,1.58385,271200000.0
2009-10-02 15:30:00,1.5838,1.58435,1.58375,1.58435,264000000.0
2009-10-02 15:31:00,1.5843,1.58445,1.5834,1.58345,451800000.0
2009-10-02 15:32:00,1.5834,1.584,1.5834,1.5839,436500000.0
2009-10-02 15:33:00,1.58395,1.5847,1.5838,1.5844,525400000.0
2009-10-02 15:34:00,1.5844,1.5852,1.5844,1.58455,526600000.0
2009-10-02 15:35:00,1.58455,1.5847,1.58325,1.58375,517800000.0
2009-10-02 15:36:00,1.58365,1.58415,1.5834,1.58415,459300000.0
2009-10-02 15:37:00,1.58415,1.5845,1.58355,1.5838,536900000.0
2009-10-02 15:38:00,1.5838,1.58465,1.58335,1.5844,574300000.0
2009-10-02 15:39:00,1.5844,1.58505,1.58435,1.58475,499900000.0
2009-10-02 15:40:00,1.58475,1.5849,1.58425,1.5846,425800000.0
2009-10-02 15:41:00,1.5848,1.58515,1.58435,1.5851,593300000.0
2009-10-02 15:42:00,1.58505,1.5854,1.58355,1.5836,613000000.0
2009-10-02 15:43:00,1.5836,1.5844,1.5836,1.5839,526000000.0
2009-10-02 15:44:00,1.5839,1.5842,1.58365,1.5841,387100000.0
2009-10-02 15:45:00,1.5842,1.58455,1.5841,1.58455,399500000.0
2009-10-02 15:46:00,1.5845,1.5851,1.584,1.584,420800000.0
2009-10-02 15:47:00,1.584,1.5846,1.58385,1.584,507900000.0
2009-10-02 15:48:00,1.58405,1.5843,1.58285,1.5832,599600000.0
2009-10-02 15:49:00,1.5831,1.58335,1.58155,1.58155,678400000.0
2009-10-02 15:50:00,1.5815,1.58235,1.58095,1.5815,592200000.0
2009-10-02 15:51:00,1.5816,1.5818,1.5807,1.5815,585700000.0
2009-10-02 15:52:00,1.5815,1.58175,1.5801,1.5805,625500000.0
2009-10-02 15:53:00,1.5805,1.58225,1.58025,1.58205,638800000.0
2009-10-02 15:54:00,1.5819,1.5822,1.58115,1.582,425000000.0
2009-10-02 15:55:00,1.582,1.582,1.58075,1.581,452100000.0
2009-10-02 15:56:00,1.58095,1.5821,1.58085,1.5817,677800000.0
2009-10-02 15:57:00,1.58175,1.58195,1.58075,1.5816,589200000.0
2009-10-02 15:58:00,1.58165,1.58225,1.58155,1.58225,465700000.0
2009-10-02 15:59:00,1.58225,1.58365,1.58195,1.58355,377800000.0
2009-10-02 16:00:00,1.5835,1.5839,1.58315,1.58345,343400000.0
2009-10-02 16:01:00,1.58345,1.58355,1.5827,1.58305,265600000.0
2009-10-02 16:02:00,1.5831,1.5833,1.5824,1.5828,428600000.0
2009-10-02 16:03:00,1.58295,1.5834,1.58255,1.5833,507900000.0
2009-10-02 16:04:00,1.58335,1.5837,1.5819,1.58215,527600000.0
2009-10-02 16:05:00,1.58215,1.58375,1.58215,1.58315,441900000.0
2009-10-02 16:06:00,1.5832,1.58395,1.58305,1.58385,308000000.0
2009-10-02 16:07:00,1.58375,1.58435,1.58375,1.58405,390500000.0
2009-10-02 16:08:00,1.58415,1.58415,1.5832,1.5832,445600000.0
2009-10-02 16:09:00,1.5832,1.5845,1.5832,1.58375,564200000.0
2009-10-02 16:10:00,1.5838,1.5844,1.58335,1.5844,575300000.0
2009-10-02 16:11:00,1.58435,1.58435,1.5834,1.5838,436500000.0
2009-10-02 16:12:00,1.58385,1.58425,1.5836,1.58415,291500000.0
2009-10-02 16:13:00,1.5842,1.58465,1.5841,1.58415,419200000.0
2009-10-02 16:14:00,1.58415,1.5843,1.58355,1.58405,624900000.0
2009-10-02 16:15:00,1.5839,1.5848,1.58375,1.5848,535400001.0
2009-10-02 16:16:00,1.5848,1.5848,1.5833,1.5833,591200000.0
2009-10-02 16:17:00,1.5834,1.58375,1.5827,1.5831,504000000.0
2009-10-02 16:18:00,1.58305,1.5835,1.5827,1.5832,442400000.0
2009-10-02 16:19:00,1.5832,1.58435,1.5829,1.5843,514500000.0
2009-10-02 16:20:00,1.58415,1.5844,1.5837,1.584,554300000.0
2009-10-02 16:21:00,1.58395,1.58405,1.58335,1.5839,485500000.0
2009-10-02 16:22:00,1.5839,1.58415,1.5831,1.5831,606400000.0
2009-10-02 16:23:00,1.5831,1.5834,1.5828,1.583,487500000.0
2009-10-02 16:24:00,1.583,1.58325,1.5825,1.58255,442700000.0
2009-10-02 16:25:00,1.58255,1.58265,1.58165,1.5821,722399998.0
2009-10-02 16:26:00,1.5821,1.58245,1.5817,1.582,369200000.0
2009-10-02 16:27:00,1.58205,1.58235,1.58165,1.5821,417800001.0
2009-10-02 16:28:00,1.58215,1.5826,1.5818,1.5821,376700000.0
2009-10-02 16:29:00,1.58235,1.5829,1.58235,1.58245,374700000.0
2009-10-02 16:30:00,1.5825,1.58285,1.5823,1.58255,543800000.0
2009-10-02 16:31:00,1.58255,1.58265,1.5822,1.5824,504300000.0
2009-10-02 16:32:00,1.58245,1.5826,1.5821,1.5822,552800000.0
2009-10-02 16:33:00,1.5822,1.5826,1.5819,1.58245,486700000.0
2009-10-02 16:34:00,1.58245,1.5826,1.5817,1.58205,536600000.0
2009-10-02 16:35:00,1.58205,1.58235,1.5803,1.58045,478200000.0
2009-10-02 16:36:00,1.5804,1.58095,1.57995,1.5808,466100000.0
2009-10-02 16:37:00,1.5808,1.58095,1.5802,1.5802,601800000.0
2009-10-02 16:38:00,1.5802,1.5803,1.57965,1.5799,558100000.0
2009-10-02 16:39:00,1.5799,1.5803,1.5795,1.5798,594000000.0
2009-10-02 16:40:00,1.5798,1.58025,1.57925,1.57955,550600000.0
2009-10-02 16:41:00,1.57955,1.57995,1.5791,1.57915,388200000.0
2009-10-02 16:42:00,1.57925,1.58,1.57925,1.58,400900000.0
2009-10-02 16:43:00,1.58,1.5804,1.57985,1.58015,285200000.0
2009-10-02 16:44:00,1.58005,1.5803,1.57985,1.5799,279600000.0
2009-10-02 16:45:00,1.57985,1.58005,1.57975,1.57975,334700000.0
2009-10-02 16:46:00,1.57975,1.58035,1.5795,1.58,411100000.0
2009-10-02 16:47:00,1.58005,1.5808,1.58005,1.5808,311800001.0
2009-10-02 16:48:00,1.58075,1.58125,1.5805,1.5811,347900000.0
2009-10-02 16:49:00,1.58105,1.58145,1.581,1.5814,369500000.0
2009-10-02 16:50:00,1.5814,1.58175,1.58055,1.581,551700000.0
2009-10-02 16:51:00,1.581,1.58155,1.581,1.58145,409500000.0
2009-10-02 16:52:00,1.5814,1.5818,1.58105,1.5817,453800000.0
2009-10-02 16:53:00,1.5817,1.582,1.5813,1.58175,592700000.0
2009-10-02 16:54:00,1.5817,1.58215,1.58155,1.58165,652000000.0
2009-10-02 16:55:00,1.5818,1.58195,1.5814,1.5817,398200000.0
2009-10-02 16:56:00,1.58175,1.58175,1.5811,1.58115,500100000.0
2009-10-02 16:57:00,1.58115,1.5814,1.58065,1.58065,514900000.0
2009-10-02 16:58:00,1.58065,1.58085,1.5802,1.58085,554100000.0
2009-10-02 16:59:00,1.58095,1.58105,1.57995,1.5801,528600000.0
2009-10-02 17:00:00,1.5801,1.5808,1.57985,1.58045,569200000.0
2009-10-02 17:01:00,1.58055,1.58065,1.5803,1.58045,501400000.0
2009-10-02 17:02:00,1.58055,1.5808,1.5799,1.5799,431500000.0
2009-10-02 17:03:00,1.5799,1.5804,1.5799,1.58005,405200000.0
2009-10-02 17:04:00,1.5801,1.58045,1.57995,1.5801,354800000.0
2009-10-02 17:05:00,1.58005,1.5802,1.5799,1.57995,329700000.0
2009-10-02 17:06:00,1.57995,1.58005,1.57935,1.5795,353800001.0
2009-10-02 17:07:00,1.57955,1.5798,1.5795,1.5797,440000000.0
2009-10-02 17:08:00,1.5797,1.57985,1.5794,1.5794,434600000.0
2009-10-02 17:09:00,1.5794,1.57955,1.5789,1.57935,590800000.0
2009-10-02 17:10:00,1.57945,1.58035,1.5791,1.5803,562300000.0
2009-10-02 17:11:00,1.58025,1.5806,1.5801,1.5805,315500000.0
2009-10-02 17:12:00,1.5805,1.58105,1.5804,1.5809,443099999.0
2009-10-02 17:13:00,1.5808,1.58145,1.5807,1.58115,370600000.0
2009-10-02 17:14:00,1.58115,1.58155,1.581,1.58145,516400000.0
2009-10-02 17:15:00,1.5814,1.58155,1.58095,1.58115,460100000.0
2009-10-02 17:16:00,1.58115,1.58155,1.5809,1.5815,347300000.0
2009-10-02 17:17:00,1.58145,1.58185,1.5813,1.5817,368100000.0
2009-10-02 17:18:00,1.58175,1.58195,1.5809,1.58095,417100000.0
2009-10-02 17:19:00,1.58095,1.581,1.5803,1.58065,351700000.0
2009-10-02 17:20:00,1.5805,1.5812,1.5803,1.5811,412000000.0
2009-10-02 17:21:00,1.58105,1.58125,1.5806,1.5809,473500000.0
2009-10-02 17:22:00,1.58095,1.58105,1.58055,1.5809,332400000.0
2009-10-02 17:23:00,1.5809,1.5811,1.5804,1.58055,400000000.0
2009-10-02 17:24:00,1.58055,1.581,1.58055,1.58095,452400000.0
2009-10-02 17:25:00,1.58095,1.5815,1.58055,1.58125,472300000.0
2009-10-02 17:26:00,1.5813,1.58215,1.58125,1.58215,473600000.0
2009-10-02 17:27:00,1.58215,1.5826,1.58195,1.58245,245000000.0
2009-10-02 17:28:00,1.5825,1.583,1.5824,1.58245,192400000.0
2009-10-02 17:29:00,1.58245,1.5828,1.5821,1.5828,340000000.0
2009-10-02 17:30:00,1.5828,1.5832,1.5821,1.58225,410900000.0
2009-10-02 17:31:00,1.58235,1.5825,1.58185,1.5822,527600000.0
2009-10-02 17:32:00,1.58215,1.58305,1.5821,1.583,461100000.0
2009-10-02 17:33:00,1.58305,1.58355,1.58295,1.5834,309200000.0
2009-10-02 17:34:00,1.58345,1.58395,1.5834,1.5837,435100000.0
2009-10-02 17:35:00,1.5837,1.5841,1.58335,1.584,343200000.0
2009-10-02 17:36:00,1.5839,1.5842,1.5835,1.58375,398300000.0
2009-10-02 17:37:00,1.58375,1.5838,1.5834,1.5834,230800000.0
2009-10-02 17:38:00,1.5834,1.5841,1.5833,1.58395,533200000.0
2009-10-02 17:39:00,1.5839,1.5841,1.5837,1.5837,235400000.0
2009-10-02 17:40:00,1.5837,1.5847,1.58365,1.5845,471900000.0
2009-10-02 17:41:00,1.5845,1.58465,1.5842,1.5845,328800000.0
2009-10-02 17:42:00,1.5845,1.58465,1.58355,1.58355,616100000.0
2009-10-02 17:43:00,1.58355,1.5838,1.58295,1.58315,603700000.0
2009-10-02 17:44:00,1.58315,1.58325,1.58285,1.5831,427300000.0
2009-10-02 17:45:00,1.58315,1.5832,1.58255,1.58305,516700000.0
2009-10-02 17:46:00,1.58305,1.58305,1.58215,1.58215,423400002.0
2009-10-02 17:47:00,1.58215,1.5824,1.58195,1.5822,552300000.0
2009-10-02 17:48:00,1.58215,1.58325,1.58215,1.58265,391200000.0
2009-10-02 17:49:00,1.58265,1.58285,1.58235,1.5824,270100000.0
2009-10-02 17:50:00,1.58235,1.58235,1.582,1.58205,368400000.0
2009-10-02 17:51:00,1.5821,1.58255,1.5821,1.5824,278800000.0
2009-10-02 17:52:00,1.5824,1.58245,1.5818,1.5821,244700000.0
2009-10-02 17:53:00,1.58215,1.5825,1.58205,1.5824,200300000.0
2009-10-02 17:54:00,1.5824,1.58275,1.5822,1.5827,182200000.0
2009-10-02 17:55:00,1.58285,1.58295,1.58245,1.58285,289200000.0
2009-10-02 17:56:00,1.5828,1.5831,1.5827,1.58275,238200000.0
2009-10-02 17:57:00,1.58275,1.58295,1.5823,1.58255,380100000.0
2009-10-02 17:58:00,1.5824,1.5826,1.5819,1.5824,389400000.0
2009-10-02 17:59:00,1.5823,1.5823,1.5816,1.58175,450400000.0
2009-10-02 18:00:00,1.5818,1.582,1.58155,1.58155,406000000.0
2009-10-02 18:01:00,1.5816,1.582,1.58155,1.58185,341700000.0
2009-10-02 18:02:00,1.58185,1.58205,1.58135,1.5816,457400000.0
2009-10-02 18:03:00,1.58165,1.58175,1.5813,1.58155,412700000.0
2009-10-02 18:04:00,1.58155,1.5824,1.58155,1.5822,355600000.0
2009-10-02 18:05:00,1.5822,1.58285,1.58215,1.5824,417300000.0
2009-10-02 18:06:00,1.5824,1.5827,1.58235,1.5826,184000000.0
2009-10-02 18:07:00,1.5826,1.5829,1.5825,1.58265,545600000.0
2009-10-02 18:08:00,1.58265,1.5831,1.5824,1.5831,578900002.0
2009-10-02 18:09:00,1.58305,1.5832,1.5826,1.58285,357400000.0
2009-10-02 18:10:00,1.5828,1.5829,1.5824,1.5829,204000000.0
2009-10-02 18:11:00,1.5829,1.5829,1.5825,1.5826,347200000.0
2009-10-02 18:12:00,1.5826,1.58295,1.58225,1.58265,594600000.0
2009-10-02 18:13:00,1.58265,1.58275,1.5822,1.5824,409200000.0
2009-10-02 18:14:00,1.58235,1.5825,1.58205,1.5821,570500000.0
2009-10-02 18:15:00,1.58205,1.5824,1.5818,1.58205,328000000.0
2009-10-02 18:16:00,1.5821,1.58215,1.58185,1.5819,312500000.0
2009-10-02 18:17:00,1.5819,1.5821,1.5817,1.5819,392500000.0
2009-10-02 18:18:00,1.5819,1.582,1.5817,1.5817,213300000.0
2009-10-02 18:19:00,1.5818,1.5821,1.58155,1.582,450000000.0
2009-10-02 18:20:00,1.582,1.58225,1.58185,1.58185,201000000.0
2009-10-02 18:21:00,1.58185,1.58235,1.58185,1.5822,375700000.0
2009-10-02 18:22:00,1.58215,1.5823,1.58195,1.5823,124500000.0
2009-10-02 18:23:00,1.5823,1.5824,1.5821,1.58235,301200000.0
2009-10-02 18:24:00,1.5823,1.5825,1.582,1.58205,242900000.0
2009-10-02 18:25:00,1.58205,1.58225,1.582,1.5822,203600000.0
2009-10-02 18:26:00,1.58225,1.58225,1.5816,1.5817,228300000.0
2009-10-02 18:27:00,1.58175,1.58185,1.58145,1.5818,336000000.0
2009-10-02 18:28:00,1.5817,1.58205,1.58165,1.58195,289900000.0
2009-10-02 18:29:00,1.58195,1.58235,1.5819,1.5822,431200000.0
2009-10-02 18:30:00,1.58215,1.58275,1.58205,1.5821,442799999.0
2009-10-02 18:31:00,1.5821,1.58225,1.58165,1.5818,466100000.0
2009-10-02 18:32:00,1.5818,1.5829,1.5817,1.58285,385000000.0
2009-10-02 18:33:00,1.58275,1.58285,1.5818,1.58195,380400001.0
2009-10-02 18:34:00,1.58195,1.58195,1.58145,1.58175,314400000.0
2009-10-02 18:35:00,1.58175,1.5819,1.58145,1.58165,221900000.0
2009-10-02 18:36:00,1.5817,1.58175,1.5812,1.58175,317200000.0
2009-10-02 18:37:00,1.58135,1.5815,1.58125,1.5813,66000000.0
2009-10-02 18:38:00,1.58135,1.58165,1.5813,1.58165,172600000.0
2009-10-02 18:39:00,1.58165,1.5818,1.5815,1.5817,221900000.0
2009-10-02 18:40:00,1.5817,1.58195,1.5815,1.5817,293800000.0
2009-10-02 18:41:00,1.5817,1.5819,1.58165,1.58175,264900000.0
2009-10-02 18:42:00,1.58175,1.5818,1.5816,1.5817,96000000.0
2009-10-02 18:43:00,1.5817,1.58235,1.58165,1.58235,366100000.0
2009-10-02 18:44:00,1.58235,1.58275,1.5822,1.58275,446500000.0
2009-10-02 18:45:00,1.5828,1.58305,1.5826,1.58285,412200000.0
2009-10-02 18:46:00,1.58285,1.58295,1.5828,1.58295,324000000.0
2009-10-02 18:47:00,1.58285,1.5829,1.58265,1.5827,324700000.0
2009-10-02 18:48:00,1.5827,1.5829,1.5827,1.5828,156700000.0
2009-10-02 18:49:00,1.5828,1.5828,1.58225,1.58235,413700000.0
2009-10-02 18:50:00,1.58225,1.5823,1.5821,1.58215,178100000.0
2009-10-02 18:51:00,1.58215,1.5823,1.58185,1.5819,177900000.0
2009-10-02 18:52:00,1.58185,1.582,1.58165,1.5818,228000000.0
2009-10-02 18:53:00,1.5817,1.5819,1.58155,1.5819,220299999.0
2009-10-02 18:54:00,1.58185,1.58195,1.5814,1.5814,327700000.0
2009-10-02 18:55:00,1.5814,1.58165,1.58115,1.5816,462600000.0
2009-10-02 18:56:00,1.5816,1.58215,1.5815,1.58205,244900000.0
2009-10-02 18:57:00,1.58205,1.58215,1.58185,1.582,334900000.0
2009-10-02 18:58:00,1.582,1.5821,1.58185,1.58195,498400000.0
2009-10-02 18:59:00,1.5819,1.5823,1.5813,1.58215,436300000.0
2009-10-02 19:00:00,1.58215,1.58215,1.58085,1.5811,329000000.0
2009-10-02 19:01:00,1.58115,1.58135,1.58115,1.58125,190800000.0
2009-10-02 19:02:00,1.58125,1.5816,1.58075,1.5816,321100000.0
2009-10-02 19:03:00,1.58165,1.5817,1.58135,1.5814,301500001.0
2009-10-02 19:04:00,1.5814,1.58165,1.5813,1.5813,342500000.0
2009-10-02 19:05:00,1.5813,1.5814,1.5807,1.5808,309100000.0
2009-10-02 19:06:00,1.58075,1.58095,1.58065,1.58065,313200000.0
2009-10-02 19:07:00,1.58065,1.58065,1.5801,1.5804,248500000.0
2009-10-02 19:08:00,1.5804,1.5807,1.58015,1.5803,367400000.0
2009-10-02 19:09:00,1.5803,1.5804,1.58,1.58005,205500000.0
2009-10-02 19:10:00,1.58005,1.58015,1.5798,1.5801,308300000.0
2009-10-02 19:11:00,1.58015,1.5802,1.57985,1.5799,407400000.0
2009-10-02 19:12:00,1.57995,1.57995,1.57935,1.57935,499300000.0
2009-10-02 19:13:00,1.57935,1.57955,1.57915,1.5794,338800000.0
2009-10-02 19:14:00,1.5794,1.57945,1.5791,1.5791,214100000.0
2009-10-02 19:15:00,1.57915,1.5795,1.5791,1.5792,156700000.0
2009-10-02 19:16:00,1.5792,1.57945,1.5789,1.5791,237300000.0
2009-10-02 19:17:00,1.5791,1.5796,1.5791,1.5795,285800000.0
2009-10-02 19:18:00,1.5795,1.5795,1.5782,1.5786,404400000.0
2009-10-02 19:19:00,1.57865,1.57885,1.57845,1.57855,118000000.0
2009-10-02 19:20:00,1.5786,1.5789,1.57835,1.5788,143800000.0
2009-10-02 19:21:00,1.5788,1.57885,1.57865,1.5787,70400000.0
2009-10-02 19:22:00,1.5787,1.5789,1.5787,1.5787,114600000.0
2009-10-02 19:23:00,1.5787,1.579,1.5787,1.57895,109900000.0
2009-10-02 19:24:00,1.57895,1.579,1.5788,1.5788,67800000.0
2009-10-02 19:25:00,1.5788,1.57885,1.57805,1.57825,164000000.0
2009-10-02 19:26:00,1.57835,1.5785,1.5782,1.5785,204000000.0
2009-10-02 19:27:00,1.5785,1.57885,1.57845,1.57865,110100000.0
2009-10-02 19:28:00,1.5788,1.57885,1.57835,1.5786,178600000.0
2009-10-02 19:29:00,1.57865,1.57875,1.5785,1.5786,216200000.0
2009-10-02 19:30:00,1.57865,1.5788,1.5786,1.5787,162000000.0
2009-10-02 19:31:00,1.5787,1.5788,1.5787,1.5787,161900000.0
2009-10-02 19:32:00,1.57875,1.57935,1.5786,1.5788,344800000.0
2009-10-02 19:33:00,1.5787,1.5791,1.57845,1.57905,190000000.0
2009-10-02 19:34:00,1.57905,1.57925,1.579,1.5791,116700000.0
2009-10-02 19:35:00,1.5791,1.5795,1.57895,1.57945,284700000.0
2009-10-02 19:36:00,1.57945,1.57955,1.5793,1.57955,134500000.0
2009-10-02 19:37:00,1.57955,1.5801,1.57955,1.57985,247700000.0
2009-10-02 19:38:00,1.57985,1.58005,1.5798,1.58,176700000.0
2009-10-02 19:39:00,1.58,1.58015,1.57975,1.5799,271800000.0
2009-10-02 19:40:00,1.57995,1.58005,1.5797,1.5798,368500000.0
2009-10-02 19:41:00,1.5798,1.58015,1.57965,1.58005,85800000.0
2009-10-02 19:42:00,1.58,1.58025,1.5796,1.57965,112300000.0
2009-10-02 19:43:00,1.5798,1.58005,1.57955,1.57965,194300000.0
2009-10-02 19:44:00,1.57965,1.57965,1.5787,1.57905,206900000.0
2009-10-02 19:45:00,1.57905,1.5792,1.57885,1.5791,308000000.0
2009-10-02 19:46:00,1.5791,1.57925,1.5789,1.57915,96000000.0
2009-10-02 19:47:00,1.57915,1.5794,1.5787,1.57885,375500000.0
2009-10-02 19:48:00,1.5789,1.57935,1.57885,1.57935,102500000.0
2009-10-02 19:49:00,1.57935,1.58005,1.579,1.58005,327400000.0
2009-10-02 19:50:00,1.58005,1.5801,1.57925,1.5794,317500000.0
2009-10-02 19:51:00,1.57935,1.57945,1.57875,1.5788,339400000.0
2009-10-02 19:52:00,1.57875,1.579,1.5785,1.57875,187100000.0
2009-10-02 19:53:00,1.57885,1.57885,1.5785,1.5788,102100000.0
2009-10-02 19:54:00,1.5788,1.5789,1.5786,1.5787,236800000.0
2009-10-02 19:55:00,1.57885,1.5794,1.57875,1.57915,331300000.0
2009-10-02 19:56:00,1.57915,1.57915,1.57845,1.57865,287200000.0
2009-10-02 19:57:00,1.5787,1.5791,1.57855,1.579,143700000.0
2009-10-02 19:58:00,1.579,1.5795,1.57865,1.5795,351200000.0
2009-10-02 19:59:00,1.5795,1.5797,1.5795,1.57955,268100000.0
2009-10-02 20:00:00,1.5795,1.58,1.5795,1.58,292700000.0
2009-10-02 20:01:00,1.57995,1.58005,1.5796,1.57985,321500000.0
2009-10-02 20:02:00,1.57985,1.5801,1.5798,1.57995,296600000.0
2009-10-02 20:03:00,1.57995,1.58,1.57975,1.58,129400000.0
2009-10-02 20:04:00,1.57995,1.5804,1.5799,1.5804,392700000.0
2009-10-02 20:05:00,1.5804,1.5804,1.5801,1.5802,196500000.0
2009-10-02 20:06:00,1.58015,1.5808,1.5801,1.58065,439700000.0
2009-10-02 20:07:00,1.58065,1.5812,1.58055,1.58075,312400000.0
2009-10-02 20:08:00,1.5808,1.5809,1.58075,1.5808,155700000.0
2009-10-02 20:09:00,1.58085,1.58115,1.5808,1.581,408900000.0
2009-10-02 20:10:00,1.5809,1.5812,1.5808,1.5809,148200000.0
2009-10-02 20:11:00,1.5809,1.58135,1.58075,1.58125,415300001.0
2009-10-02 20:12:00,1.58125,1.58165,1.58125,1.5815,134500000.0
2009-10-02 20:13:00,1.58155,1.58165,1.58135,1.5814,184100000.0
2009-10-02 20:14:00,1.5814,1.5815,1.5812,1.5812,196900000.0
2009-10-02 20:15:00,1.5811,1.5811,1.5808,1.58085,141400000.0
2009-10-02 20:16:00,1.5811,1.58135,1.58095,1.5813,158600000.0
2009-10-02 20:17:00,1.5814,1.5816,1.58115,1.5816,137700000.0
2009-10-02 20:18:00,1.58155,1.5818,1.58115,1.58115,122900000.0
2009-10-02 20:19:00,1.58115,1.5814,1.58095,1.58105,169800000.0
2009-10-02 20:20:00,1.581,1.5812,1.5809,1.58115,137600000.0
2009-10-02 20:21:00,1.58115,1.58165,1.58115,1.5813,144500000.0
2009-10-02 20:22:00,1.58135,1.5823,1.5813,1.5823,115700000.0
2009-10-02 20:23:00,1.5823,1.5823,1.5819,1.58205,125900000.0
2009-10-02 20:24:00,1.58205,1.58225,1.58195,1.58215,68200000.0
2009-10-02 20:25:00,1.58215,1.5823,1.5813,1.5818,168100000.0
2009-10-02 20:26:00,1.58175,1.5819,1.5817,1.5817,116000000.0
2009-10-02 20:27:00,1.5817,1.5817,1.5811,1.58135,152600000.0
2009-10-02 20:28:00,1.5814,1.58145,1.581,1.581,209900000.0
2009-10-02 20:29:00,1.5811,1.58125,1.5809,1.581,102800000.0
2009-10-02 20:30:00,1.581,1.58105,1.58075,1.581,122200000.0
2009-10-02 20:31:00,1.581,1.58115,1.5807,1.5809,133100000.0
2009-10-02 20:32:00,1.58095,1.581,1.58055,1.5806,207200000.0
2009-10-02 20:33:00,1.58075,1.58115,1.58075,1.58115,77600000.0
2009-10-02 20:34:00,1.58115,1.5812,1.581,1.58115,87500000.0
2009-10-02 20:35:00,1.58115,1.58115,1.58105,1.58105,48300000.0
2009-10-02 20:36:00,1.58105,1.58125,1.58105,1.58115,86400000.0
2009-10-02 20:37:00,1.5811,1.58125,1.5811,1.58115,75300000.0
2009-10-02 20:38:00,1.58115,1.5812,1.58095,1.581,62800000.0
2009-10-02 20:39:00,1.581,1.58105,1.5807,1.5808,106000000.0
2009-10-02 20:40:00,1.5808,1.5808,1.5806,1.58065,217100000.0
2009-10-02 20:41:00,1.58065,1.58075,1.5805,1.58065,95200000.0
2009-10-02 20:42:00,1.58065,1.58085,1.58045,1.58085,97400000.0
2009-10-02 20:43:00,1.58085,1.5809,1.5806,1.5806,67300000.0
2009-10-02 20:44:00,1.58055,1.58105,1.58055,1.5808,135300000.0
2009-10-02 20:45:00,1.5808,1.5808,1.5805,1.5806,127100000.0
2009-10-02 20:46:00,1.5806,1.5808,1.58025,1.5804,131100000.0
2009-10-02 20:47:00,1.5804,1.58055,1.58035,1.58045,47100000.0
2009-10-02 20:48:00,1.58045,1.58065,1.5804,1.5806,106300000.0
2009-10-02 20:49:00,1.5806,1.5811,1.5806,1.5811,97500000.0
2009-10-02 20:50:00,1.581,1.5811,1.58075,1.5809,74700000.0
2009-10-02 20:51:00,1.5808,1.58095,1.5805,1.5808,189300000.0
2009-10-02 20:52:00,1.58065,1.58085,1.58055,1.5806,190300000.0
2009-10-02 20:53:00,1.5805,1.58055,1.58025,1.5805,98100000.0
2009-10-02 20:54:00,1.58045,1.5805,1.57985,1.58,436800000.0
2009-10-02 20:55:00,1.58,1.5803,1.5799,1.57995,489700000.0
2009-10-02 20:56:00,1.57995,1.5801,1.57995,1.5801,100800000.0
2009-10-02 20:57:00,1.5801,1.5801,1.5798,1.57985,361700000.0
2009-10-02 20:58:00,1.5799,1.5804,1.57985,1.58015,464200000.0
2009-10-02 20:59:00,1.58015,1.5802,1.5794,1.57945,466800000.0
2009-10-02 21:00:00,1.57945,1.5798,1.5794,1.5795,301600000.0
2009-10-02 21:01:00,1.5795,1.57965,1.57915,1.5796,242500000.0
2009-10-02 21:02:00,1.5796,1.57985,1.5796,1.57975,139800000.0
2009-10-02 21:03:00,1.5798,1.5799,1.5798,1.5799,24800000.0
2009-10-02 21:04:00,1.57995,1.58,1.57965,1.57975,92800000.0
2009-10-02 21:05:00,1.57975,1.5801,1.5797,1.5798,148500000.0
2009-10-02 21:06:00,1.5798,1.5799,1.5794,1.5795,135400000.0
2009-10-02 21:07:00,1.5795,1.5796,1.5794,1.5794,188300000.0
2009-10-02 21:08:00,1.5795,1.57985,1.5795,1.5797,143500000.0
2009-10-02 21:09:00,1.5797,1.5797,1.57925,1.5793,79100000.0
2009-10-02 21:10:00,1.5793,1.5793,1.5791,1.57925,78600000.0
2009-10-02 21:11:00,1.5791,1.5791,1.57865,1.5789,75300000.0
2009-10-02 21:12:00,1.5789,1.5792,1.5789,1.57915,18900000.0
2009-10-02 21:13:00,1.5792,1.57925,1.57905,1.5791,65800000.0
2009-10-02 21:14:00,1.5791,1.57915,1.57875,1.57875,40300000.0
2009-10-02 21:15:00,1.5788,1.5789,1.5787,1.57875,73300000.0
2009-10-02 21:16:00,1.57875,1.57895,1.5786,1.5789,150300000.0
2009-10-02 21:17:00,1.57895,1.5794,1.5789,1.57935,239200000.0
2009-10-02 21:18:00,1.5794,1.58,1.57935,1.5799,162400000.0
2009-10-02 21:19:00,1.5799,1.57995,1.57955,1.5796,71900000.0
2009-10-02 21:20:00,1.5797,1.57975,1.5795,1.5797,123700000.0
2009-10-02 21:21:00,1.5797,1.5797,1.5796,1.5797,61700000.0
2009-10-02 21:22:00,1.5797,1.5797,1.57935,1.57935,57100000.0
2009-10-02 21:23:00,1.57925,1.5794,1.5789,1.579,133900000.0
2009-10-02 21:24:00,1.57905,1.5792,1.57885,1.57885,90200000.0
2009-10-02 21:25:00,1.57885,1.5789,1.57875,1.5788,52700000.0
2009-10-02 21:26:00,1.5788,1.57905,1.5788,1.57885,103500000.0
2009-10-02 21:27:00,1.579,1.57925,1.57885,1.57905,101700000.0
2009-10-02 21:28:00,1.579,1.5791,1.5784,1.5786,116000000.0
2009-10-02 21:29:00,1.5786,1.57885,1.57855,1.5788,85600000.0
2009-10-02 21:30:00,1.5788,1.57895,1.5786,1.57875,86100000.0
2009-10-02 21:31:00,1.5787,1.5788,1.57835,1.5786,135700000.0
2009-10-02 21:32:00,1.5786,1.5786,1.5777,1.57795,232300000.0
2009-10-02 21:33:00,1.57795,1.5781,1.57775,1.57775,138200000.0
2009-10-02 21:34:00,1.57775,1.57775,1.5772,1.57765,148500000.0
2009-10-02 21:35:00,1.57765,1.57765,1.57715,1.5774,65700000.0
2009-10-02 21:36:00,1.57745,1.57765,1.5774,1.5776,66900000.0
2009-10-02 21:37:00,1.5776,1.57785,1.5775,1.5778,85600000.0
2009-10-02 21:38:00,1.57765,1.578,1.57765,1.578,103300000.0
2009-10-02 21:39:00,1.578,1.5782,1.57795,1.5781,119700000.0
2009-10-02 21:40:00,1.5781,1.5782,1.57785,1.57805,91400000.0
2009-10-02 21:41:00,1.5781,1.57815,1.5781,1.5781,58900000.0
2009-10-02 21:42:00,1.5781,1.57825,1.57805,1.5781,72100000.0
2009-10-02 21:43:00,1.5781,1.5784,1.5781,1.5783,33200000.0
2009-10-02 21:44:00,1.5782,1.5782,1.5781,1.57815,16000000.0
2009-10-02 21:45:00,1.57815,1.57835,1.57815,1.5783,15800000.0
2009-10-02 21:46:00,1.57835,1.57835,1.5775,1.5775,107500000.0
2009-10-02 21:47:00,1.5775,1.5776,1.5771,1.5773,102000000.0
2009-10-02 21:48:00,1.57725,1.57735,1.57665,1.57675,78300000.0
2009-10-02 21:49:00,1.5768,1.5768,1.57625,1.57665,98500000.0
2009-10-02 21:50:00,1.57665,1.5767,1.57605,1.57665,81900000.0
2009-10-02 21:51:00,1.57665,1.5768,1.57595,1.57665,103800000.0
2009-10-02 21:52:00,1.57665,1.57665,1.5759,1.5765,126600000.0
2009-10-02 21:53:00,1.5765,1.5765,1.5756,1.57595,178200000.0
2009-10-02 21:54:00,1.57595,1.5772,1.57595,1.5768,188800000.0
2009-10-02 21:55:00,1.57705,1.5773,1.5767,1.57705,122300000.0
2009-10-02 21:56:00,1.5771,1.5771,1.57685,1.5769,37300000.0
2009-10-02 21:57:00,1.57685,1.5769,1.57675,1.5768,104600000.0
2009-10-02 21:58:00,1.577,1.5771,1.5768,1.57695,54800000.0
2009-10-02 21:59:00,1.5769,1.5774,1.57655,1.57695,113700000.0
2009-10-02 22:00:00,1.57705,1.57735,1.5769,1.57735,79000000.0
2009-10-02 22:01:00,1.5775,1.57775,1.57725,1.57775,49100000.0
2009-10-02 22:02:00,1.5777,1.57785,1.5776,1.57775,54900000.0
2009-10-02 22:03:00,1.57765,1.57785,1.57765,1.57775,24500000.0
2009-10-02 22:04:00,1.57785,1.5781,1.5777,1.5781,37500000.0
2009-10-02 22:05:00,1.57845,1.5786,1.578,1.5782,26200000.0
2009-10-02 22:06:00,1.5782,1.5782,1.578,1.57805,35000000.0
2009-10-02 22:07:00,1.5781,1.5781,1.5778,1.5778,16600000.0
2009-10-02 22:08:00,1.57775,1.57805,1.57765,1.57765,54500000.0
2009-10-02 22:09:00,1.57775,1.578,1.57775,1.578,28800000.0
2009-10-02 22:10:00,1.57795,1.5781,1.57785,1.57795,62400000.0
2009-10-02 22:11:00,1.578,1.57815,1.57795,1.57795,11000000.0
2009-10-02 22:12:00,1.5781,1.57835,1.5779,1.5779,43200000.0
2009-10-02 22:13:00,1.57795,1.57835,1.57795,1.57825,25700000.0
2009-10-02 22:14:00,1.57825,1.57825,1.5778,1.57795,44600000.0
2009-10-02 22:15:00,1.57795,1.57815,1.57795,1.5781,42400000.0
2009-10-02 22:16:00,1.5781,1.5781,1.5778,1.5778,11400000.0
2009-10-02 22:17:00,1.5779,1.5779,1.57755,1.57755,26800000.0
2009-10-02 22:18:00,1.5776,1.57775,1.57605,1.5772,56900000.0
2009-10-02 22:19:00,1.5768,1.5776,1.57675,1.577,52700000.0
2009-10-02 22:20:00,1.57705,1.57715,1.5766,1.577,79100000.0
2009-10-02 22:21:00,1.5769,1.5769,1.57685,1.5769,16000000.0
2009-10-02 22:22:00,1.57695,1.57715,1.57695,1.5771,9700000.0
2009-10-02 22:23:00,1.57715,1.5775,1.577,1.5775,80700000.0
2009-10-02 22:24:00,1.57755,1.5776,1.5766,1.57675,65800000.0
2009-10-02 22:25:00,1.5767,1.57685,1.5766,1.5766,25800000.0
2009-10-02 22:26:00,1.57655,1.5768,1.5765,1.57675,91900000.0
2009-10-02 22:27:00,1.57665,1.57675,1.57665,1.57665,28600000.0
2009-10-02 22:28:00,1.57665,1.5767,1.57665,1.5767,36400000.0
2009-10-02 22:29:00,1.5767,1.5771,1.5767,1.5771,82800000.0
2009-10-02 22:30:00,1.57705,1.57725,1.57655,1.57655,34300000.0
2009-10-02 22:31:00,1.57665,1.5768,1.5766,1.5768,20600000.0
2009-10-02 22:32:00,1.5769,1.5769,1.5761,1.5761,19500000.0
2009-10-02 22:33:00,1.5762,1.57705,1.57605,1.57705,27100000.0
2009-10-02 22:34:00,1.57705,1.57705,1.5764,1.5764,13600000.0
2009-10-02 22:35:00,1.57645,1.5765,1.57625,1.5765,11000000.0
2009-10-02 22:36:00,1.57645,1.57705,1.57625,1.5765,24800000.0
2009-10-02 22:37:00,1.57665,1.57695,1.57665,1.57685,11600000.0
2009-10-02 22:38:00,1.5768,1.57695,1.5768,1.57685,19000000.0
2009-10-02 22:39:00,1.5769,1.57695,1.57685,1.5769,8300000.0
2009-10-02 22:40:00,1.5771,1.57715,1.5764,1.5766,38100000.0
2009-10-02 22:41:00,1.5766,1.5766,1.5762,1.5762,19000000.0
2009-10-02 22:42:00,1.57625,1.57635,1.57615,1.57615,23800000.0
2009-10-02 22:43:00,1.57615,1.57615,1.5757,1.5757,22800000.0
2009-10-02 22:44:00,1.57575,1.576,1.57575,1.57585,13200000.0
2009-10-02 22:45:00,1.5758,1.5758,1.57525,1.57535,9000000.0
2009-10-02 22:46:00,1.57525,1.576,1.57525,1.576,24700000.0
2009-10-02 22:47:00,1.5759,1.57595,1.57545,1.57585,27000000.0
2009-10-02 22:48:00,1.57585,1.5762,1.5758,1.57615,21000000.0
2009-10-02 22:49:00,1.5761,1.5761,1.57565,1.57585,19000000.0
2009-10-02 22:50:00,1.5759,1.57605,1.57565,1.57585,14000000.0
2009-10-02 22:51:00,1.57585,1.576,1.57545,1.5758,17100000.0
2009-10-02 22:52:00,1.5757,1.57595,1.575,1.57555,27400000.0
2009-10-02 22:53:00,1.57555,1.5759,1.57545,1.57545,21800000.0
2009-10-02 22:54:00,1.57545,1.5761,1.57545,1.5761,12600000.0
2009-10-02 22:55:00,1.5761,1.5762,1.5752,1.5752,17000000.0
2009-10-02 22:56:00,1.5751,1.57535,1.57425,1.5747,24000000.0
2009-10-02 22:57:00,1.57475,1.5752,1.5742,1.57445,49200000.0
2009-10-02 22:58:00,1.57445,1.57445,1.5739,1.574,27000000.0
2009-10-02 22:59:00,1.57395,1.57395,1.57295,1.57345,44000000.0
2009-10-04 23:04:00,1.57615,1.5762,1.57615,1.5762,14400000.0
2009-10-04 23:05:00,1.5761,1.5762,1.5761,1.5762,6400000.0
2009-10-04 23:06:00,1.57625,1.57665,1.5762,1.5762,9600000.0
2009-10-04 23:07:00,1.57625,1.57645,1.5762,1.5762,8000000.0
2009-10-04 23:08:00,1.57615,1.5762,1.5759,1.5761,22400000.0
2009-10-04 23:09:00,1.57605,1.5761,1.57605,1.5761,3200000.0
2009-10-04 23:10:00,1.57675,1.57675,1.57675,1.57675,1600000.0
2009-10-04 23:11:00,1.5769,1.5769,1.57685,1.57685,3200000.0
2009-10-04 23:12:00,1.5769,1.5769,1.57585,1.57625,4800000.0
2009-10-04 23:16:00,1.5764,1.5764,1.57485,1.57565,10600000.0
2009-10-04 23:17:00,1.5754,1.57575,1.5752,1.57565,7400000.0
2009-10-04 23:18:00,1.5759,1.5759,1.5758,1.5759,4800000.0
2009-10-04 23:21:00,1.57595,1.57605,1.57595,1.57605,4800000.0
2009-10-04 23:22:00,1.5759,1.5759,1.5758,1.5758,4800000.0
2009-10-04 23:26:00,1.57605,1.57615,1.57595,1.57595,7400000.0
2009-10-04 23:27:00,1.576,1.57615,1.57595,1.57605,23200000.0
2009-10-04 23:28:00,1.57595,1.57595,1.57595,1.57595,2400000.0
2009-10-04 23:29:00,1.57595,1.57595,1.57555,1.5757,8800000.0
2009-10-04 23:30:00,1.5758,1.5767,1.5758,1.5767,20800000.0
2009-10-04 23:31:00,1.57665,1.57675,1.5759,1.576,35200000.0
2009-10-04 23:32:00,1.5759,1.57655,1.5759,1.57655,16000000.0
2009-10-04 23:33:00,1.5766,1.57665,1.5765,1.5765,6400000.0
2009-10-04 23:34:00,1.5766,1.5766,1.5764,1.5764,6400000.0
2009-10-04 23:35:00,1.57645,1.57655,1.57645,1.57645,6400000.0
2009-10-04 23:36:00,1.57665,1.57665,1.57665,1.57665,1600000.0
2009-10-04 23:37:00,1.5767,1.5767,1.5767,1.5767,1600000.0
2009-10-04 23:38:00,1.57685,1.57685,1.57685,1.57685,1600000.0
2009-10-04 23:39:00,1.57705,1.57715,1.57705,1.57715,3200000.0
2009-10-04 23:40:00,1.57695,1.57695,1.57685,1.57695,4800000.0
2009-10-04 23:42:00,1.577,1.5771,1.577,1.5771,4800000.0
2009-10-04 23:43:00,1.57705,1.57705,1.577,1.57705,4800000.0
2009-10-04 23:44:00,1.57695,1.57695,1.57635,1.57645,8000000.0
2009-10-04 23:45:00,1.5766,1.57685,1.57645,1.57675,11200000.0
2009-10-04 23:46:00,1.57665,1.57665,1.5766,1.5766,4800000.0
2009-10-04 23:47:00,1.57635,1.57675,1.57635,1.57675,7400000.0
2009-10-04 23:48:00,1.5763,1.5763,1.5763,1.5763,1000000.0
2009-10-04 23:50:00,1.5766,1.57675,1.5766,1.57665,4800000.0
2009-10-04 23:52:00,1.5763,1.5763,1.5763,1.5763,1000000.0
2009-10-04 23:56:00,1.57615,1.5764,1.57615,1.5763,4000000.0
2009-10-04 23:57:00,1.5765,1.5765,1.5765,1.5765,1000000.0
2009-10-04 23:58:00,1.5766,1.5766,1.57655,1.57655,2000000.0
2009-10-05 00:00:00,1.5766,1.5768,1.57625,1.5766,22000000.0
2009-10-05 00:01:00,1.57665,1.57665,1.57645,1.57655,16000000.0
2009-10-05 00:02:00,1.57675,1.57685,1.57675,1.57685,3200000.0
2009-10-05 00:03:00,1.57685,1.5769,1.5768,1.5769,6400000.0
2009-10-05 00:04:00,1.5769,1.5771,1.5769,1.57705,8000000.0
2009-10-05 00:05:00,1.5768,1.57695,1.5768,1.57685,27200000.0
2009-10-05 00:06:00,1.57675,1.57685,1.57645,1.5765,11200000.0
2009-10-05 00:07:00,1.5765,1.57655,1.5765,1.5765,6400000.0
2009-10-05 00:08:00,1.5765,1.57655,1.5764,1.57645,49600000.0
2009-10-05 00:09:00,1.5765,1.57655,1.5764,1.57645,22400000.0
2009-10-05 00:10:00,1.57645,1.57655,1.57645,1.5765,6400000.0
2009-10-05 00:11:00,1.57625,1.5767,1.57625,1.5767,20900000.0
2009-10-05 00:12:00,1.5767,1.5767,1.57655,1.5766,20800000.0
2009-10-05 00:13:00,1.5766,1.5767,1.5766,1.5767,4800000.0
2009-10-05 00:14:00,1.5767,1.5767,1.5766,1.5766,4800000.0
2009-10-05 00:15:00,1.5766,1.57675,1.5766,1.5766,6400000.0
2009-10-05 00:16:00,1.5766,1.5766,1.5766,1.5766,1600000.0
2009-10-05 00:17:00,1.57665,1.5767,1.57655,1.57655,14400000.0
2009-10-05 00:18:00,1.57655,1.5766,1.57655,1.5766,4800000.0
2009-10-05 00:19:00,1.5766,1.5766,1.5766,1.5766,3200000.0
2009-10-05 00:20:00,1.57655,1.5766,1.57625,1.5764,16000000.0
2009-10-05 00:21:00,1.5764,1.5764,1.57635,1.57635,9600000.0
2009-10-05 00:22:00,1.57635,1.5764,1.57595,1.5761,34400000.0
2009-10-05 00:23:00,1.57615,1.57635,1.57615,1.5763,49600000.0
2009-10-05 00:24:00,1.5763,1.57635,1.5763,1.5763,12800000.0
2009-10-05 00:25:00,1.57635,1.57645,1.5763,1.5764,40000000.0
2009-10-05 00:26:00,1.5764,1.5765,1.5763,1.5765,19200000.0
2009-10-05 00:27:00,1.57655,1.57665,1.5765,1.57665,9600000.0
2009-10-05 00:28:00,1.5766,1.5767,1.5765,1.5767,35200000.0
2009-10-05 00:29:00,1.5767,1.5767,1.57665,1.5767,24000000.0
2009-10-05 00:30:00,1.5767,1.5767,1.5766,1.57665,17600000.0
2009-10-05 00:31:00,1.5767,1.5767,1.5765,1.5766,28800000.0
2009-10-05 00:32:00,1.57655,1.57655,1.57645,1.57655,4800000.0
2009-10-05 00:33:00,1.5765,1.5765,1.57645,1.57645,3200000.0
2009-10-05 00:34:00,1.5765,1.5765,1.5764,1.5764,11200000.0
2009-10-05 00:35:00,1.57645,1.57655,1.57645,1.57645,14400000.0
2009-10-05 00:36:00,1.5765,1.5765,1.5765,1.5765,1600000.0
2009-10-05 00:37:00,1.57645,1.5765,1.5764,1.5765,6400000.0
2009-10-05 00:38:00,1.57645,1.5771,1.5764,1.577,14400000.0
2009-10-05 00:39:00,1.57705,1.57805,1.5768,1.57775,58600000.0
2009-10-05 00:40:00,1.57775,1.57785,1.57765,1.5778,200400000.0
2009-10-05 00:41:00,1.5778,1.57795,1.5778,1.57785,217000000.0
2009-10-05 00:42:00,1.57785,1.57795,1.57735,1.57765,268100000.0
2009-10-05 00:43:00,1.57775,1.578,1.5775,1.57795,359200000.0
2009-10-05 00:44:00,1.57795,1.5782,1.57795,1.5782,368500000.0
2009-10-05 00:45:00,1.5782,1.57825,1.5781,1.57825,345300000.0
2009-10-05 00:46:00,1.57825,1.57835,1.57825,1.57835,351300000.0
2009-10-05 00:47:00,1.5784,1.57855,1.57835,1.57845,357000000.0
2009-10-05 00:48:00,1.57845,1.5786,1.57835,1.57835,333500000.0
2009-10-05 00:49:00,1.57835,1.57865,1.57835,1.5786,376200000.0
2009-10-05 00:50:00,1.5786,1.57885,1.5786,1.57885,251900000.0
2009-10-05 00:51:00,1.57885,1.57895,1.57885,1.57895,12300000.0
2009-10-05 00:52:00,1.57895,1.5794,1.57895,1.579,40200000.0
2009-10-05 00:53:00,1.579,1.5794,1.57895,1.57915,53100000.0
2009-10-05 00:54:00,1.5792,1.5793,1.579,1.5792,38000000.0
2009-10-05 00:55:00,1.57925,1.57925,1.5792,1.5792,6000000.0
2009-10-05 00:56:00,1.5792,1.57925,1.57885,1.57885,17200000.0
2009-10-05 00:57:00,1.5788,1.57885,1.5784,1.5785,43000000.0
2009-10-05 00:58:00,1.57855,1.57895,1.57855,1.57885,19000000.0
2009-10-05 00:59:00,1.57885,1.5796,1.57855,1.57895,46000000.0
2009-10-05 01:00:00,1.579,1.5791,1.57865,1.57885,18000000.0
2009-10-05 01:01:00,1.57885,1.5789,1.57865,1.57865,37000000.0
2009-10-05 01:02:00,1.57865,1.57885,1.5786,1.57865,18000000.0
2009-10-05 01:03:00,1.57875,1.57885,1.57855,1.5788,15000000.0
2009-10-05 01:04:00,1.57885,1.57925,1.57885,1.5791,28000000.0
2009-10-05 01:05:00,1.5791,1.57935,1.5789,1.57935,16000000.0
2009-10-05 01:06:00,1.5793,1.5795,1.57805,1.57815,91600000.0
2009-10-05 01:07:00,1.57815,1.57815,1.57805,1.5781,31400000.0
2009-10-05 01:08:00,1.57805,1.5781,1.578,1.578,23800000.0
2009-10-05 01:09:00,1.57795,1.57795,1.5778,1.5778,47400000.0
2009-10-05 01:10:00,1.57775,1.57775,1.57765,1.5777,27500000.0
2009-10-05 01:11:00,1.57775,1.57785,1.57775,1.5778,24000000.0
2009-10-05 01:12:00,1.57775,1.5782,1.57765,1.5782,90100000.0
2009-10-05 01:13:00,1.57815,1.57815,1.57785,1.57805,151800000.0
2009-10-05 01:14:00,1.57786,1.57787,1.57784,1.57787,179600000.0
2009-10-05 01:15:00,1.578,1.57825,1.578,1.5782,179600000.0
2009-10-05 01:16:00,1.57805,1.5782,1.57805,1.57815,16800000.0
2009-10-05 01:17:00,1.5781,1.5781,1.5778,1.57805,96600000.0
2009-10-05 01:18:00,1.578,1.5783,1.57795,1.578,72000000.0
2009-10-05 01:19:00,1.578,1.5781,1.5779,1.5779,84300000.0
2009-10-05 01:20:00,1.5778,1.5778,1.57745,1.57745,98600000.0
2009-10-05 01:21:00,1.5775,1.57775,1.5774,1.5777,82200000.0
2009-10-05 01:22:00,1.5777,1.5778,1.57765,1.5778,30200000.0
2009-10-05 01:23:00,1.5778,1.5778,1.5776,1.57775,23000000.0
2009-10-05 01:24:00,1.5778,1.57795,1.5776,1.5776,35600000.0
2009-10-05 01:25:00,1.57785,1.5779,1.57765,1.5779,30100000.0
2009-10-05 01:26:00,1.5779,1.57795,1.57765,1.5779,55400000.0
2009-10-05 01:28:00,1.578,1.5781,1.5778,1.57785,49200000.0
2009-10-05 01:29:00,1.5779,1.5779,1.577,1.577,27200000.0
2009-10-05 01:30:00,1.5771,1.5771,1.57665,1.57665,32900000.0
2009-10-05 01:31:00,1.57665,1.57675,1.5766,1.5766,15400000.0
2009-10-05 01:32:00,1.5766,1.5767,1.57615,1.5767,96800000.0
2009-10-05 01:33:00,1.5767,1.57685,1.5767,1.5768,72000000.0
2009-10-05 01:34:00,1.5767,1.5767,1.57655,1.5766,50500000.0
2009-10-05 01:35:00,1.5767,1.57685,1.5766,1.57685,68100000.0
2009-10-05 01:36:00,1.57715,1.57715,1.5764,1.5764,144100000.0
2009-10-05 01:37:00,1.5765,1.57735,1.57615,1.57735,73700000.0
2009-10-05 01:38:00,1.5774,1.57755,1.5769,1.57715,90500000.0
2009-10-05 01:39:00,1.577,1.5772,1.57695,1.5772,44000000.0
2009-10-05 01:40:00,1.5772,1.5773,1.5772,1.5772,62400000.0
2009-10-05 01:41:00,1.5772,1.5772,1.5772,1.5772,2400000.0
2009-10-05 01:42:00,1.5773,1.5773,1.5773,1.5773,1000000.0
2009-10-05 01:43:00,1.57704,1.57704,1.57702,1.57702,2000000.0
2009-10-05 01:44:00,1.5773,1.5773,1.5773,1.5773,2000000.0
2009-10-05 01:45:00,1.5774,1.5774,1.57735,1.5774,52900000.0
2009-10-05 01:46:00,1.57745,1.5775,1.5772,1.57745,36400000.0
2009-10-05 01:47:00,1.57745,1.5775,1.5773,1.5775,25700000.0
2009-10-05 01:48:00,1.5775,1.57755,1.5775,1.5775,9000000.0
2009-10-05 01:49:00,1.57745,1.5775,1.57715,1.57715,22000000.0
2009-10-05 01:50:00,1.57715,1.5773,1.57705,1.5773,21500000.0
2009-10-05 01:51:00,1.5773,1.5773,1.5772,1.57725,8400000.0
2009-10-05 01:52:00,1.57715,1.57715,1.5769,1.5771,22800000.0
2009-10-05 01:53:00,1.57673,1.57676,1.57671,1.57675,21200000.0
2009-10-05 01:54:00,1.57674,1.57683,1.57673,1.57683,21200000.0
2009-10-05 01:55:00,1.5771,1.5771,1.5762,1.57645,21200000.0
2009-10-05 01:56:00,1.5765,1.5768,1.5765,1.5768,32000000.0
2009-10-05 01:57:00,1.57675,1.57675,1.5765,1.5765,9000000.0
2009-10-05 01:58:00,1.5765,1.5765,1.5764,1.5764,6000000.0
2009-10-05 01:59:00,1.5764,1.57645,1.57605,1.57605,13400000.0
2009-10-05 02:00:00,1.5759,1.57595,1.57565,1.57585,48900000.0
2009-10-05 02:01:00,1.57585,1.57615,1.57585,1.57605,33300000.0
2009-10-05 02:02:00,1.57615,1.5762,1.576,1.5761,34600000.0
2009-10-05 02:03:00,1.5761,1.5761,1.57605,1.57605,10200000.0
2009-10-05 02:04:00,1.57605,1.57605,1.57605,1.57605,3200000.0
2009-10-05 02:05:00,1.57605,1.5761,1.57585,1.5759,58300000.0
2009-10-05 02:06:00,1.5759,1.576,1.57585,1.5759,24500000.0
2009-10-05 02:07:00,1.5759,1.57625,1.57565,1.5757,96600000.0
2009-10-05 02:08:00,1.57575,1.576,1.57565,1.5758,133100000.0
2009-10-05 02:09:00,1.5758,1.57625,1.57565,1.57605,110000000.0
2009-10-05 02:10:00,1.57605,1.57605,1.57565,1.57565,110900000.0
2009-10-05 02:11:00,1.57565,1.57575,1.57565,1.57565,202200000.0
2009-10-05 02:12:00,1.57565,1.5757,1.57565,1.57565,108800000.0
2009-10-05 02:13:00,1.57565,1.57565,1.57565,1.57565,518100000.0
2009-10-05 02:14:00,1.57565,1.57575,1.57565,1.57575,373000000.0
2009-10-05 02:15:00,1.5757,1.57615,1.57565,1.57595,100300000.0
2009-10-05 02:16:00,1.57595,1.5765,1.5759,1.5763,61200000.0
2009-10-05 02:17:00,1.57625,1.5763,1.57595,1.57625,35400000.0
2009-10-05 02:18:00,1.5762,1.5766,1.57605,1.57615,112400000.0
2009-10-05 02:19:00,1.57615,1.57625,1.57565,1.57575,120900000.0
2009-10-05 02:20:00,1.5758,1.5759,1.5758,1.57585,73200000.0
2009-10-05 02:21:00,1.57585,1.57635,1.57575,1.57625,69100000.0
2009-10-05 02:22:00,1.57625,1.57625,1.5758,1.57595,63900000.0
2009-10-05 02:23:00,1.576,1.57615,1.57595,1.576,46800000.0
2009-10-05 02:24:00,1.57595,1.57605,1.5759,1.576,42800000.0
2009-10-05 02:25:00,1.57605,1.5766,1.576,1.5762,92700000.0
2009-10-05 02:26:00,1.5762,1.5762,1.57565,1.57575,51100000.0
2009-10-05 02:27:00,1.5759,1.5759,1.57565,1.57565,54300000.0
2009-10-05 02:28:00,1.57565,1.5758,1.57565,1.57565,81800000.0
2009-10-05 02:29:00,1.57565,1.5758,1.57565,1.57565,69200000.0
2009-10-05 02:30:00,1.57565,1.57565,1.57565,1.57565,56100000.0
2009-10-05 02:31:00,1.57565,1.57645,1.57565,1.5761,87100000.0
2009-10-05 02:32:00,1.576,1.5761,1.57595,1.576,44500000.0
2009-10-05 02:33:00,1.576,1.57615,1.57595,1.57615,33000000.0
2009-10-05 02:34:00,1.57615,1.5766,1.57615,1.5765,41400000.0
2009-10-05 02:35:00,1.57645,1.57655,1.5745,1.5753,182100000.0
2009-10-05 02:36:00,1.5753,1.57575,1.57495,1.5751,142100000.0
2009-10-05 02:37:00,1.5751,1.57545,1.5748,1.5748,142200000.0
2009-10-05 02:38:00,1.57485,1.57545,1.57485,1.5753,94300000.0
2009-10-05 02:39:00,1.5754,1.57545,1.57485,1.57505,69100000.0
2009-10-05 02:40:00,1.57505,1.5755,1.57505,1.57535,77400000.0
2009-10-05 02:41:00,1.57535,1.57545,1.5751,1.57515,92600000.0
2009-10-05 02:42:00,1.57515,1.57545,1.57515,1.5753,111300000.0
2009-10-05 02:43:00,1.5753,1.5756,1.5753,1.5754,143100000.0
2009-10-05 02:44:00,1.57545,1.5757,1.5754,1.5755,126800000.0
2009-10-05 02:45:00,1.5755,1.5756,1.5751,1.57525,66200000.0
2009-10-05 02:46:00,1.5753,1.5754,1.57515,1.57515,54200000.0
2009-10-05 02:47:00,1.57515,1.57525,1.57485,1.57485,51900000.0
2009-10-05 02:48:00,1.57515,1.5754,1.575,1.57515,60400000.0
2009-10-05 02:49:00,1.57515,1.5753,1.57485,1.57505,99800000.0
2009-10-05 02:50:00,1.57505,1.5752,1.57465,1.5748,52400000.0
2009-10-05 02:51:00,1.5748,1.57485,1.5744,1.57445,66300000.0
2009-10-05 02:52:00,1.57445,1.57455,1.57425,1.5743,64200000.0
2009-10-05 02:53:00,1.5743,1.57435,1.57385,1.57385,97100000.0
2009-10-05 02:54:00,1.57385,1.5744,1.57365,1.5744,142000000.0
2009-10-05 02:55:00,1.5743,1.57445,1.57415,1.57445,87200000.0
2009-10-05 02:56:00,1.57455,1.5746,1.5743,1.57455,78500000.0
2009-10-05 02:57:00,1.57455,1.57475,1.5744,1.5744,70600000.0
2009-10-05 02:58:00,1.5744,1.5744,1.5741,1.57415,73400000.0
2009-10-05 02:59:00,1.57425,1.5743,1.5741,1.57425,45000000.0
2009-10-05 03:00:00,1.57425,1.5744,1.57415,1.5744,66500000.0
2009-10-05 03:01:00,1.57435,1.57455,1.57435,1.57445,36500000.0
2009-10-05 03:02:00,1.57445,1.57445,1.5741,1.5741,36700000.0
2009-10-05 03:03:00,1.57415,1.57435,1.57405,1.5741,97100000.0
2009-10-05 03:04:00,1.5742,1.5742,1.574,1.57415,54600000.0
2009-10-05 03:05:00,1.57415,1.57455,1.57415,1.57455,93600000.0
2009-10-05 03:06:00,1.57455,1.57465,1.57415,1.57415,88200000.0
2009-10-05 03:07:00,1.57415,1.5744,1.5741,1.57425,54800000.0
2009-10-05 03:08:00,1.5743,1.57445,1.57415,1.5743,63200000.0
2009-10-05 03:09:00,1.57435,1.57455,1.5714,1.57145,172800000.0
2009-10-05 03:10:00,1.56885,1.5697,1.5686,1.5686,128940000.0
2009-10-05 03:11:00,1.5679,1.5687,1.56665,1.56835,120210000.0
2009-10-05 03:12:00,1.5682,1.56855,1.568,1.568,74700000.0
2009-10-05 03:13:00,1.56805,1.5682,1.56635,1.56755,99500000.0
2009-10-05 03:14:00,1.56755,1.56835,1.56715,1.5679,92500000.0
2009-10-05 03:15:00,1.568,1.5681,1.56765,1.568,86400000.0
2009-10-05 03:16:00,1.568,1.569,1.568,1.56825,88800000.0
2009-10-05 03:17:00,1.5685,1.56865,1.56835,1.5685,52500000.0
2009-10-05 03:18:00,1.5685,1.5687,1.5682,1.56855,44000000.0
2009-10-05 03:19:00,1.5686,1.569,1.5686,1.56885,63100000.0
2009-10-05 03:20:00,1.56885,1.56905,1.5688,1.56905,58800000.0
2009-10-05 03:21:00,1.56905,1.5692,1.56895,1.56895,77300000.0
2009-10-05 03:22:00,1.5689,1.5691,1.5688,1.569,43300000.0
2009-10-05 03:23:00,1.569,1.5691,1.5689,1.56895,70200000.0
2009-10-05 03:24:00,1.56895,1.5691,1.56885,1.5689,62200000.0
2009-10-05 03:25:00,1.56895,1.56915,1.5689,1.5691,25600000.0
2009-10-05 03:26:00,1.56915,1.56935,1.56905,1.5691,35200000.0
2009-10-05 03:27:00,1.56915,1.56975,1.56915,1.56945,60000000.0
2009-10-05 03:28:00,1.56945,1.56955,1.569,1.5691,74400000.0
2009-10-05 03:29:00,1.5691,1.5695,1.56905,1.5692,32200000.0
2009-10-05 03:30:00,1.5691,1.56935,1.5689,1.5691,98700000.0
2009-10-05 03:31:00,1.5691,1.56915,1.56895,1.56915,28800000.0
2009-10-05 03:32:00,1.5692,1.57,1.5692,1.56985,78400000.0
2009-10-05 03:33:00,1.5698,1.5698,1.56935,1.5694,67800000.0
2009-10-05 03:34:00,1.5694,1.5694,1.569,1.56905,99400000.0
2009-10-05 03:35:00,1.56925,1.56995,1.56925,1.5699,96000000.0
2009-10-05 03:36:00,1.5698,1.56985,1.5694,1.5696,52800000.0
2009-10-05 03:37:00,1.56955,1.56985,1.5695,1.5697,46400000.0
2009-10-05 03:38:00,1.5697,1.57,1.5697,1.56975,38400000.0
2009-10-05 03:39:00,1.56985,1.56985,1.5693,1.5693,42600000.0
2009-10-05 03:40:00,1.5693,1.5699,1.5691,1.5699,36000000.0
2009-10-05 03:41:00,1.5699,1.5699,1.569,1.56945,31800000.0
2009-10-05 03:42:00,1.56945,1.56945,1.5692,1.5693,27400000.0
2009-10-05 03:43:00,1.56925,1.56925,1.5691,1.5691,30700000.0
2009-10-05 03:44:00,1.5691,1.56955,1.5691,1.5693,71400000.0
2009-10-05 03:45:00,1.5692,1.5694,1.56885,1.5693,87100000.0
2009-10-05 03:46:00,1.5692,1.5694,1.5689,1.5693,38400000.0
2009-10-05 03:47:00,1.5691,1.5696,1.5691,1.5696,98400000.0
2009-10-05 03:48:00,1.56955,1.56975,1.5695,1.5696,41600000.0
2009-10-05 03:49:00,1.56955,1.56955,1.5692,1.5694,40000000.0
2009-10-05 03:50:00,1.5696,1.56995,1.5695,1.5699,62400000.0
2009-10-05 03:51:00,1.56985,1.57,1.5694,1.56985,35300000.0
2009-10-05 03:52:00,1.56985,1.56995,1.5696,1.5699,65600000.0
2009-10-05 03:53:00,1.5699,1.5702,1.5696,1.57,43500000.0
2009-10-05 03:54:00,1.5699,1.5702,1.56985,1.5699,44800000.0
2009-10-05 03:55:00,1.5699,1.5704,1.5698,1.57035,65300000.0
2009-10-05 03:56:00,1.57035,1.57035,1.56975,1.57005,95600000.0
2009-10-05 03:57:00,1.57005,1.5705,1.56995,1.57045,76000000.0
2009-10-05 03:58:00,1.57045,1.57045,1.57025,1.5704,69900000.0
2009-10-05 03:59:00,1.57035,1.57065,1.57025,1.57055,416000000.0
2009-10-05 04:00:00,1.57055,1.5708,1.57055,1.5708,514600000.0
2009-10-05 04:01:00,1.5708,1.5709,1.57065,1.57075,390300000.0
2009-10-05 04:02:00,1.57075,1.5708,1.57065,1.5708,362100000.0
2009-10-05 04:03:00,1.5708,1.5709,1.57075,1.5709,330300000.0
2009-10-05 04:04:00,1.5709,1.5711,1.57075,1.5708,101600000.0
2009-10-05 04:05:00,1.5708,1.5708,1.57045,1.57075,97600000.0
2009-10-05 04:06:00,1.57075,1.57095,1.57075,1.5708,35400000.0
2009-10-05 04:07:00,1.5708,1.5709,1.57065,1.57085,52700000.0
2009-10-05 04:08:00,1.57085,1.5712,1.57085,1.5711,57200000.0
2009-10-05 04:09:00,1.57105,1.57125,1.57105,1.5712,53000000.0
2009-10-05 04:10:00,1.5712,1.57125,1.57105,1.57105,26000000.0
2009-10-05 04:11:00,1.571,1.57105,1.5708,1.57095,44400000.0
2009-10-05 04:12:00,1.57095,1.57095,1.57095,1.57095,6400000.0
2009-10-05 04:13:00,1.57085,1.57105,1.57065,1.57095,101200000.0
2009-10-05 04:14:00,1.57095,1.57105,1.57045,1.57055,61900000.0
2009-10-05 04:15:00,1.57055,1.57085,1.5705,1.57065,34700000.0
2009-10-05 04:16:00,1.5708,1.5709,1.57075,1.57085,29200000.0
2009-10-05 04:17:00,1.5709,1.571,1.57085,1.57085,19400000.0
2009-10-05 04:18:00,1.5709,1.5709,1.5709,1.5709,3200000.0
2009-10-05 04:19:00,1.57085,1.571,1.57085,1.5709,20800000.0
2009-10-05 04:20:00,1.57095,1.57095,1.57085,1.5709,10700000.0
2009-10-05 04:21:00,1.571,1.57105,1.5709,1.57105,20800000.0
2009-10-05 04:22:00,1.5711,1.5712,1.5711,1.5712,38400000.0
2009-10-05 04:23:00,1.57125,1.57125,1.57095,1.5711,64400000.0
2009-10-05 04:24:00,1.57115,1.5712,1.5711,1.5711,46700000.0
2009-10-05 04:25:00,1.5711,1.5712,1.5708,1.5708,66600000.0
2009-10-05 04:26:00,1.5708,1.57105,1.5708,1.571,50400000.0
2009-10-05 04:27:00,1.571,1.571,1.57095,1.571,32000000.0
2009-10-05 04:28:00,1.571,1.571,1.571,1.571,3200000.0
2009-10-05 04:29:00,1.571,1.57105,1.57085,1.57105,28800000.0
2009-10-05 04:30:00,1.5709,1.57125,1.5708,1.57125,61400000.0
2009-10-05 04:31:00,1.57125,1.57125,1.5711,1.5711,65600000.0
2009-10-05 04:32:00,1.5711,1.57115,1.5711,1.5711,16000000.0
2009-10-05 04:33:00,1.5711,1.57135,1.5711,1.5713,51400000.0
2009-10-05 04:34:00,1.57125,1.57135,1.57125,1.57135,19200000.0
2009-10-05 04:35:00,1.5713,1.5715,1.5713,1.5715,24200000.0
2009-10-05 04:36:00,1.5715,1.5715,1.57125,1.57125,28800000.0
2009-10-05 04:37:00,1.57125,1.5714,1.5712,1.5713,28900000.0
2009-10-05 04:38:00,1.57125,1.5713,1.5712,1.5713,36800000.0
2009-10-05 04:39:00,1.5713,1.5713,1.57095,1.571,62500000.0
2009-10-05 04:40:00,1.571,1.5712,1.5709,1.5711,53600000.0
2009-10-05 04:41:00,1.5712,1.5714,1.571,1.5713,92000000.0
2009-10-05 04:42:00,1.5713,1.5713,1.5711,1.57125,56800000.0
2009-10-05 04:43:00,1.5712,1.5716,1.5711,1.5716,50800000.0
2009-10-05 04:44:00,1.5715,1.5716,1.5715,1.5716,30400000.0
2009-10-05 04:45:00,1.5716,1.5716,1.57145,1.5716,51200000.0
2009-10-05 04:46:00,1.5716,1.5717,1.5714,1.5714,43200000.0
2009-10-05 04:47:00,1.5714,1.57165,1.5714,1.57165,11200000.0
2009-10-05 04:48:00,1.5718,1.5718,1.57175,1.57175,4800000.0
2009-10-05 04:49:00,1.5716,1.5719,1.57155,1.5719,17700000.0
2009-10-05 04:50:00,1.5718,1.57205,1.5718,1.57205,17900000.0
2009-10-05 04:51:00,1.57205,1.57215,1.57195,1.572,24200000.0
2009-10-05 04:52:00,1.57205,1.57225,1.5718,1.57225,48100000.0
2009-10-05 04:53:00,1.5719,1.5725,1.57175,1.5724,117000000.0
2009-10-05 04:54:00,1.5724,1.5728,1.5724,1.57275,371500000.0
2009-10-05 04:55:00,1.57275,1.57275,1.5722,1.57265,330000000.0
2009-10-05 04:56:00,1.57265,1.57285,1.5725,1.57285,514600000.0
2009-10-05 04:57:00,1.57285,1.57315,1.57265,1.5727,64800000.0
2009-10-05 04:58:00,1.5727,1.573,1.57265,1.573,37100000.0
2009-10-05 04:59:00,1.57305,1.5731,1.5725,1.5727,95300000.0
2009-10-05 05:00:00,1.57275,1.5728,1.57225,1.57225,40000000.0
2009-10-05 05:01:00,1.57225,1.57225,1.5718,1.572,104400000.0
2009-10-05 05:02:00,1.57195,1.57195,1.57185,1.57185,6400000.0
2009-10-05 05:03:00,1.57185,1.572,1.57185,1.57195,31400000.0
2009-10-05 05:04:00,1.572,1.5722,1.57195,1.572,59400000.0
2009-10-05 05:05:00,1.57215,1.57215,1.57165,1.57175,109600000.0
2009-10-05 05:06:00,1.5718,1.57195,1.57175,1.57185,27200000.0
2009-10-05 05:07:00,1.5718,1.57215,1.5718,1.572,55400000.0
2009-10-05 05:08:00,1.5716,1.57185,1.5716,1.57185,85200000.0
2009-10-05 05:09:00,1.57185,1.57185,1.57165,1.57165,47400000.0
2009-10-05 05:10:00,1.57165,1.57165,1.57135,1.5715,42600000.0
2009-10-05 05:11:00,1.5715,1.57165,1.5714,1.57155,32800000.0
2009-10-05 05:12:00,1.57155,1.5716,1.57135,1.57135,31400000.0
2009-10-05 05:13:00,1.57135,1.57155,1.5713,1.57135,70700000.0
2009-10-05 05:14:00,1.5713,1.5717,1.5712,1.5717,68300000.0
2009-10-05 05:15:00,1.57175,1.57185,1.57175,1.57185,34600000.0
2009-10-05 05:16:00,1.5718,1.57185,1.57155,1.5718,32800000.0
2009-10-05 05:17:00,1.5719,1.57195,1.57175,1.5718,61100000.0
2009-10-05 05:18:00,1.57165,1.57195,1.57165,1.57175,85000000.0
2009-10-05 05:19:00,1.57175,1.57185,1.5713,1.5713,56300000.0
2009-10-05 05:20:00,1.5715,1.5716,1.57135,1.5715,45400000.0
2009-10-05 05:21:00,1.5715,1.57155,1.57115,1.57115,58700000.0
2009-10-05 05:22:00,1.5712,1.5713,1.5709,1.5711,92300000.0
2009-10-05 05:23:00,1.5711,1.5713,1.57105,1.57115,52100000.0
2009-10-05 05:24:00,1.57115,1.57135,1.57115,1.57125,46500000.0
2009-10-05 05:25:00,1.57135,1.5716,1.5707,1.5716,73700000.0
2009-10-05 05:26:00,1.5715,1.5716,1.57125,1.57125,36600000.0
2009-10-05 05:27:00,1.57125,1.5714,1.57125,1.5714,9800000.0
2009-10-05 05:28:00,1.5714,1.5714,1.5713,1.57135,16800000.0
2009-10-05 05:29:00,1.57145,1.57145,1.5713,1.57135,43200000.0
2009-10-05 05:30:00,1.5713,1.57155,1.5713,1.57155,112200000.0
2009-10-05 05:31:00,1.57145,1.57155,1.5714,1.5714,30500000.0
2009-10-05 05:32:00,1.57145,1.57155,1.57095,1.571,98200000.0
2009-10-05 05:33:00,1.57115,1.5714,1.57115,1.5714,64400000.0
2009-10-05 05:34:00,1.5714,1.57145,1.57115,1.5712,38000000.0
2009-10-05 05:35:00,1.5712,1.5712,1.571,1.57105,44200000.0
2009-10-05 05:36:00,1.5711,1.57155,1.571,1.57135,82100000.0
2009-10-05 05:37:00,1.5713,1.5717,1.57125,1.5717,84600000.0
2009-10-05 05:38:00,1.5717,1.5718,1.5717,1.57175,57400000.0
2009-10-05 05:39:00,1.57175,1.57175,1.57145,1.57155,42300000.0
2009-10-05 05:40:00,1.57155,1.57165,1.57145,1.5715,69600000.0
2009-10-05 05:41:00,1.57155,1.57165,1.5714,1.57165,35700000.0
2009-10-05 05:42:00,1.5717,1.5717,1.5714,1.5714,62500000.0
2009-10-05 05:43:00,1.5714,1.57145,1.5712,1.5712,56000000.0
2009-10-05 05:44:00,1.57125,1.5713,1.57115,1.5713,33800000.0
2009-10-05 05:45:00,1.57125,1.5715,1.57125,1.57145,46700000.0
2009-10-05 05:46:00,1.57145,1.57145,1.57105,1.5711,69500000.0
2009-10-05 05:47:00,1.5711,1.5712,1.571,1.57105,25700000.0
2009-10-05 05:48:00,1.57105,1.5712,1.57105,1.5711,24200000.0
2009-10-05 05:49:00,1.5711,1.5712,1.57095,1.57095,45500000.0
2009-10-05 05:50:00,1.57095,1.571,1.5708,1.571,43300000.0
2009-10-05 05:51:00,1.57105,1.57105,1.571,1.571,14600000.0
2009-10-05 05:52:00,1.571,1.5714,1.571,1.5714,43700000.0
2009-10-05 05:53:00,1.5714,1.5714,1.5712,1.57125,12800000.0
2009-10-05 05:54:00,1.5712,1.57125,1.5712,1.57125,13900000.0
2009-10-05 05:55:00,1.57125,1.5715,1.57125,1.5714,45200000.0
2009-10-05 05:56:00,1.57145,1.5715,1.5713,1.5715,45000000.0
2009-10-05 05:57:00,1.57145,1.572,1.57145,1.5719,33700000.0
2009-10-05 05:58:00,1.57195,1.5722,1.57185,1.57185,67000000.0
2009-10-05 05:59:00,1.5719,1.572,1.57165,1.5717,98800000.0
2009-10-05 06:00:00,1.5717,1.57195,1.5711,1.57155,57400000.0
2009-10-05 06:01:00,1.57155,1.57175,1.57155,1.5717,30500000.0
2009-10-05 06:02:00,1.57175,1.5718,1.5712,1.5718,75600000.0
2009-10-05 06:03:00,1.57185,1.57225,1.5718,1.5718,30200000.0
2009-10-05 06:04:00,1.57185,1.57185,1.5718,1.5718,3400000.0
2009-10-05 06:05:00,1.5718,1.57195,1.5718,1.57185,22900000.0
2009-10-05 06:06:00,1.57195,1.572,1.57175,1.57175,16100000.0
2009-10-05 06:07:00,1.57175,1.5719,1.57165,1.5719,19300000.0
2009-10-05 06:08:00,1.5719,1.5721,1.57185,1.5719,13800000.0
2009-10-05 06:09:00,1.5719,1.5719,1.5718,1.5718,17200000.0
2009-10-05 06:10:00,1.5718,1.5719,1.57165,1.57185,34600000.0
2009-10-05 06:11:00,1.5718,1.5719,1.57155,1.57165,31400000.0
2009-10-05 06:12:00,1.5717,1.5718,1.5717,1.57175,30700000.0
2009-10-05 06:13:00,1.57175,1.57195,1.57175,1.5718,59300000.0
2009-10-05 06:14:00,1.57185,1.57205,1.57185,1.57205,51100000.0
2009-10-05 06:15:00,1.57205,1.57225,1.572,1.57225,118600000.0
2009-10-05 06:16:00,1.5722,1.57235,1.57215,1.57235,90300000.0
2009-10-05 06:17:00,1.57235,1.57235,1.57195,1.57195,60900000.0
2009-10-05 06:18:00,1.57205,1.57225,1.57205,1.57205,101900000.0
2009-10-05 06:19:00,1.57205,1.57215,1.57205,1.57205,42800000.0
2009-10-05 06:20:00,1.57215,1.57245,1.57215,1.57235,69300000.0
2009-10-05 06:21:00,1.57235,1.57235,1.57215,1.57225,51300000.0
2009-10-05 06:22:00,1.57225,1.57245,1.57215,1.57215,56200000.0
2009-10-05 06:23:00,1.57215,1.5723,1.57215,1.5723,39100000.0
2009-10-05 06:24:00,1.5723,1.5723,1.57225,1.5723,32400000.0
2009-10-05 06:25:00,1.5723,1.5724,1.57225,1.5724,58000000.0
2009-10-05 06:26:00,1.57245,1.5727,1.57245,1.5727,56200000.0
2009-10-05 06:27:00,1.5727,1.5727,1.57255,1.57265,43000000.0
2009-10-05 06:28:00,1.5726,1.5728,1.57255,1.57265,25000000.0
2009-10-05 06:29:00,1.5726,1.57265,1.5725,1.57255,12200000.0
2009-10-05 06:30:00,1.5724,1.5724,1.5724,1.5724,15700000.0
2009-10-05 06:31:00,1.5725,1.5725,1.57245,1.57245,14000000.0
2009-10-05 06:32:00,1.5725,1.57315,1.5721,1.5721,134300000.0
2009-10-05 06:33:00,1.57205,1.57215,1.5719,1.5719,120100000.0
2009-10-05 06:34:00,1.5719,1.5719,1.57185,1.5719,65900000.0
2009-10-05 06:35:00,1.57185,1.572,1.57165,1.57185,118000000.0
2009-10-05 06:36:00,1.57185,1.57195,1.5718,1.5718,48800000.0
2009-10-05 06:37:00,1.57185,1.57185,1.5716,1.5716,52300000.0
2009-10-05 06:38:00,1.57165,1.57165,1.5715,1.57155,40600000.0
2009-10-05 06:39:00,1.5716,1.5716,1.57135,1.57135,41500000.0
2009-10-05 06:40:00,1.57135,1.5716,1.57135,1.5716,44100000.0
2009-10-05 06:41:00,1.5716,1.5716,1.57145,1.5715,57200000.0
2009-10-05 06:42:00,1.57165,1.5719,1.57165,1.5717,142500000.0
2009-10-05 06:43:00,1.57175,1.5718,1.5716,1.5716,135500000.0
2009-10-05 06:44:00,1.5716,1.57225,1.57145,1.57215,111400000.0
2009-10-05 06:45:00,1.572,1.57205,1.57095,1.5718,181800000.0
2009-10-05 06:46:00,1.5718,1.572,1.57165,1.5717,59200000.0
2009-10-05 06:47:00,1.5716,1.57185,1.57155,1.57185,30400000.0
2009-10-05 06:48:00,1.57185,1.57185,1.5716,1.57175,40000000.0
2009-10-05 06:49:00,1.57185,1.572,1.5718,1.572,28800000.0
2009-10-05 06:50:00,1.572,1.5721,1.5719,1.5719,69200000.0
2009-10-05 06:51:00,1.5719,1.572,1.5713,1.5715,31700000.0
2009-10-05 06:52:00,1.5715,1.5715,1.57115,1.57135,14200000.0
2009-10-05 06:53:00,1.57135,1.57155,1.5711,1.5713,85800000.0
2009-10-05 06:54:00,1.57135,1.57155,1.57135,1.57135,32000000.0
2009-10-05 06:55:00,1.57135,1.5715,1.57135,1.57145,8000000.0
2009-10-05 06:56:00,1.57135,1.57145,1.57125,1.57125,6000000.0
2009-10-05 06:57:00,1.5713,1.57135,1.57115,1.5713,57200000.0
2009-10-05 06:58:00,1.5713,1.57175,1.57125,1.57175,77600000.0
2009-10-05 06:59:00,1.5718,1.5718,1.57145,1.57155,67200000.0
2009-10-05 07:00:00,1.57155,1.57155,1.5712,1.5712,101000000.0
2009-10-05 07:01:00,1.5712,1.57145,1.5711,1.5713,106200000.0
2009-10-05 07:02:00,1.57145,1.5718,1.57145,1.5717,53000000.0
2009-10-05 07:03:00,1.57165,1.57165,1.57165,1.57165,2000000.0
2009-10-05 07:04:00,1.5717,1.5717,1.57165,1.5717,15200000.0
2009-10-05 07:05:00,1.5716,1.57165,1.5715,1.57155,45000000.0
2009-10-05 07:06:00,1.5716,1.5716,1.57115,1.5712,35400000.0
2009-10-05 07:07:00,1.5712,1.57145,1.57105,1.57135,48000000.0
2009-10-05 07:08:00,1.57145,1.57155,1.5713,1.5713,67100000.0
2009-10-05 07:09:00,1.5714,1.57145,1.5714,1.5714,9000000.0
2009-10-05 07:10:00,1.5714,1.57155,1.57125,1.57155,49800000.0
2009-10-05 07:11:00,1.5715,1.5716,1.57135,1.57135,16000000.0
2009-10-05 07:12:00,1.57135,1.57155,1.5713,1.5714,26600000.0
2009-10-05 07:13:00,1.5714,1.57165,1.5714,1.57155,29000000.0
2009-10-05 07:14:00,1.57155,1.57195,1.57155,1.57165,28000000.0
2009-10-05 07:15:00,1.5716,1.5716,1.5715,1.5715,8400000.0
2009-10-05 07:16:00,1.5716,1.5717,1.57145,1.5716,42000000.0
2009-10-05 07:17:00,1.5715,1.5719,1.57115,1.5719,107600000.0
2009-10-05 07:18:00,1.5719,1.5722,1.57185,1.57195,104100000.0
2009-10-05 07:19:00,1.572,1.57215,1.5718,1.57215,96600000.0
2009-10-05 07:20:00,1.5721,1.5722,1.572,1.572,42600000.0
2009-10-05 07:21:00,1.57205,1.5721,1.57175,1.5719,48200000.0
2009-10-05 07:22:00,1.57185,1.57195,1.57185,1.57185,25000000.0
2009-10-05 07:23:00,1.5719,1.57195,1.5715,1.5715,35900000.0
2009-10-05 07:24:00,1.5716,1.5718,1.5716,1.5716,35600000.0
2009-10-05 07:25:00,1.5716,1.5717,1.5715,1.57155,62100000.0
2009-10-05 07:26:00,1.5716,1.57175,1.5716,1.57175,17200000.0
2009-10-05 07:27:00,1.57165,1.57205,1.57155,1.57185,82500000.0
2009-10-05 07:28:00,1.5719,1.57195,1.57185,1.57185,41200000.0
2009-10-05 07:29:00,1.572,1.57235,1.572,1.57235,25800000.0
2009-10-05 07:30:00,1.5724,1.5724,1.57195,1.57195,42900000.0
2009-10-05 07:31:00,1.5724,1.5725,1.5722,1.5723,32200000.0
2009-10-05 07:32:00,1.5723,1.57235,1.57225,1.57235,34000000.0
2009-10-05 07:33:00,1.57235,1.5726,1.5723,1.5725,50300000.0
2009-10-05 07:34:00,1.5724,1.5724,1.57235,1.5724,7200000.0
2009-10-05 07:35:00,1.5723,1.5723,1.5721,1.5723,33400000.0
2009-10-05 07:36:00,1.5723,1.5724,1.57225,1.57235,73700000.0
2009-10-05 07:37:00,1.5723,1.57245,1.5723,1.57245,47800000.0
2009-10-05 07:38:00,1.57245,1.5725,1.5724,1.57245,34200000.0
2009-10-05 07:39:00,1.5725,1.5729,1.5724,1.5728,66600000.0
2009-10-05 07:40:00,1.57275,1.57305,1.5727,1.5728,24000000.0
2009-10-05 07:41:00,1.5728,1.5728,1.57215,1.57215,24000000.0
2009-10-05 07:42:00,1.57215,1.5725,1.57215,1.57235,56800000.0
2009-10-05 07:43:00,1.57235,1.57245,1.57215,1.57245,56200000.0
2009-10-05 07:44:00,1.5724,1.57245,1.57225,1.57245,54400000.0
2009-10-05 07:45:00,1.57235,1.57235,1.572,1.57215,78400000.0
2009-10-05 07:46:00,1.5721,1.5722,1.57195,1.57205,80000000.0
2009-10-05 07:47:00,1.572,1.572,1.57195,1.572,21400000.0
2009-10-05 07:48:00,1.572,1.5722,1.5719,1.5722,42900000.0
2009-10-05 07:49:00,1.57225,1.57255,1.57225,1.57255,42800000.0
2009-10-05 07:50:00,1.5725,1.5725,1.57235,1.5724,46800000.0
2009-10-05 07:51:00,1.5723,1.5725,1.57225,1.57225,32200000.0
2009-10-05 07:52:00,1.5722,1.5723,1.572,1.572,43400000.0
2009-10-05 07:53:00,1.57205,1.57245,1.572,1.57245,65600000.0
2009-10-05 07:54:00,1.57255,1.57255,1.5725,1.57255,33700000.0
2009-10-05 07:55:00,1.57255,1.57265,1.57245,1.5725,64700000.0
2009-10-05 07:56:00,1.57255,1.5727,1.5725,1.5725,30700000.0
2009-10-05 07:57:00,1.5725,1.57255,1.57245,1.57255,70400000.0
2009-10-05 07:58:00,1.5725,1.57255,1.57245,1.57245,16800000.0
2009-10-05 07:59:00,1.57245,1.57245,1.5722,1.57235,72900000.0
2009-10-05 08:00:00,1.57225,1.5724,1.5722,1.57235,61100000.0
2009-10-05 08:01:00,1.57235,1.57255,1.5723,1.57255,99700000.0
2009-10-05 08:02:00,1.57255,1.5726,1.5724,1.5725,38600000.0
2009-10-05 08:03:00,1.5725,1.5731,1.57235,1.5731,58000000.0
2009-10-05 08:04:00,1.57305,1.57345,1.57305,1.5733,74000000.0
2009-10-05 08:05:00,1.5733,1.57415,1.5732,1.574,245000000.0
2009-10-05 08:06:00,1.574,1.5749,1.57385,1.57455,200600000.0
2009-10-05 08:07:00,1.5746,1.57525,1.5745,1.57465,158700000.0
2009-10-05 08:08:00,1.57465,1.57485,1.57425,1.57445,149300000.0
2009-10-05 08:09:00,1.57445,1.57465,1.5744,1.57455,123700000.0
2009-10-05 08:10:00,1.57455,1.5747,1.5742,1.5742,137600000.0
2009-10-05 08:11:00,1.5742,1.57445,1.57415,1.5743,99700000.0
2009-10-05 08:12:00,1.57425,1.5743,1.5736,1.5739,275700000.0
2009-10-05 08:13:00,1.5739,1.57425,1.5739,1.5741,175600000.0
2009-10-05 08:14:00,1.57405,1.57425,1.57405,1.5741,84100000.0
2009-10-05 08:15:00,1.5741,1.57435,1.57405,1.57425,57100000.0
2009-10-05 08:16:00,1.5743,1.5748,1.57415,1.57425,155100000.0
2009-10-05 08:17:00,1.57425,1.5748,1.57425,1.57465,147300000.0
2009-10-05 08:18:00,1.5745,1.5745,1.574,1.574,102400000.0
2009-10-05 08:19:00,1.57405,1.5747,1.57385,1.57445,232000000.0
2009-10-05 08:20:00,1.5745,1.57485,1.57405,1.5747,227400000.0
2009-10-05 08:21:00,1.5747,1.575,1.5744,1.5745,311500000.0
2009-10-05 08:22:00,1.5746,1.5747,1.5743,1.57445,241300000.0
2009-10-05 08:23:00,1.57445,1.5745,1.5741,1.5743,143600000.0
2009-10-05 08:24:00,1.57435,1.575,1.57435,1.57495,183500000.0
2009-10-05 08:25:00,1.575,1.57525,1.57475,1.5752,136900000.0
2009-10-05 08:26:00,1.57515,1.5752,1.5746,1.5747,163100000.0
2009-10-05 08:27:00,1.57465,1.5749,1.57455,1.57485,177400000.0
2009-10-05 08:28:00,1.57485,1.57505,1.57485,1.57495,47100000.0
2009-10-05 08:29:00,1.57495,1.57505,1.57465,1.5747,68400000.0
2009-10-05 08:30:00,1.5747,1.5748,1.5742,1.57435,182000000.0
2009-10-05 08:31:00,1.57435,1.5745,1.57395,1.57395,427000000.0
2009-10-05 08:32:00,1.57395,1.57415,1.5737,1.57405,179900000.0
2009-10-05 08:33:00,1.57405,1.57405,1.5735,1.5738,288300000.0
2009-10-05 08:34:00,1.57385,1.5743,1.5738,1.57395,293800000.0
2009-10-05 08:35:00,1.5739,1.57415,1.57385,1.57405,154600000.0
2009-10-05 08:36:00,1.57395,1.57405,1.57335,1.5738,242200000.0
2009-10-05 08:37:00,1.5737,1.57395,1.5737,1.5738,74800000.0
2009-10-05 08:38:00,1.57385,1.57395,1.57345,1.57365,121000000.0
2009-10-05 08:39:00,1.5737,1.57375,1.57345,1.5736,112000000.0
2009-10-05 08:40:00,1.5736,1.5737,1.5734,1.5735,95500000.0
2009-10-05 08:41:00,1.57355,1.57375,1.5731,1.57325,90200000.0
2009-10-05 08:42:00,1.57325,1.57365,1.57325,1.5734,101300000.0
2009-10-05 08:43:00,1.57325,1.5734,1.573,1.5732,68600000.0
2009-10-05 08:44:00,1.5732,1.57325,1.57305,1.57325,29800000.0
2009-10-05 08:45:00,1.5733,1.5733,1.5729,1.573,80800000.0
2009-10-05 08:46:00,1.573,1.57325,1.57295,1.573,66800000.0
2009-10-05 08:47:00,1.5731,1.5734,1.57305,1.57315,77500000.0
2009-10-05 08:48:00,1.57315,1.57345,1.57315,1.5732,128800000.0
2009-10-05 08:49:00,1.57315,1.5734,1.573,1.5733,120600000.0
2009-10-05 08:50:00,1.5733,1.57365,1.5733,1.5735,140500000.0
2009-10-05 08:51:00,1.57355,1.5737,1.5733,1.57335,118300000.0
2009-10-05 08:52:00,1.5733,1.5736,1.5733,1.57355,120200000.0
2009-10-05 08:53:00,1.57355,1.57365,1.57345,1.5735,149600000.0
2009-10-05 08:54:00,1.5735,1.5735,1.57315,1.57315,70800000.0
2009-10-05 08:55:00,1.57325,1.57335,1.5732,1.5732,210100000.0
2009-10-05 08:56:00,1.57325,1.57325,1.5732,1.57325,34800000.0
2009-10-05 08:57:00,1.57335,1.57345,1.57335,1.5734,81500000.0
2009-10-05 08:58:00,1.5734,1.5737,1.5734,1.5737,132800000.0
2009-10-05 08:59:00,1.5737,1.57395,1.5736,1.5738,111100000.0
2009-10-05 09:00:00,1.5738,1.57505,1.57355,1.575,439400000.0
2009-10-05 09:01:00,1.575,1.5757,1.5749,1.57565,357000000.0
2009-10-05 09:02:00,1.57565,1.57585,1.57465,1.5747,238600000.0
2009-10-05 09:03:00,1.5747,1.57505,1.5746,1.5748,266000000.0
2009-10-05 09:04:00,1.5748,1.5751,1.57455,1.5751,155500000.0
2009-10-05 09:05:00,1.57505,1.5753,1.57475,1.57475,161400000.0
2009-10-05 09:06:00,1.5747,1.57535,1.57465,1.5751,183600000.0
2009-10-05 09:07:00,1.57505,1.5755,1.57455,1.5747,266000000.0
2009-10-05 09:08:00,1.57475,1.57505,1.57465,1.57505,135600000.0
2009-10-05 09:09:00,1.575,1.57505,1.5747,1.57485,158500000.0
2009-10-05 09:10:00,1.57485,1.575,1.57465,1.5748,173200000.0
2009-10-05 09:11:00,1.57475,1.5752,1.57455,1.5751,284900000.0
2009-10-05 09:12:00,1.57505,1.5757,1.57505,1.57535,119000000.0
2009-10-05 09:13:00,1.5754,1.5756,1.57525,1.5755,116300000.0
2009-10-05 09:14:00,1.57545,1.57585,1.57525,1.5754,199700000.0
2009-10-05 09:15:00,1.5754,1.5757,1.57495,1.5751,194000000.0
2009-10-05 09:16:00,1.57515,1.57555,1.5751,1.57535,100800000.0
2009-10-05 09:17:00,1.57535,1.5756,1.57515,1.57525,142700000.0
2009-10-05 09:18:00,1.57525,1.5753,1.57515,1.57525,84400000.0
2009-10-05 09:19:00,1.57525,1.57555,1.57515,1.5755,80200000.0
2009-10-05 09:20:00,1.57545,1.5757,1.5753,1.57545,142200000.0
2009-10-05 09:21:00,1.57545,1.5755,1.5749,1.5754,183700000.0
2009-10-05 09:22:00,1.57545,1.57545,1.5751,1.5753,131000000.0
2009-10-05 09:23:00,1.5753,1.5755,1.5749,1.57535,208800000.0
2009-10-05 09:24:00,1.5754,1.5758,1.5753,1.57555,129600000.0
2009-10-05 09:25:00,1.5755,1.57565,1.5753,1.57555,131700000.0
2009-10-05 09:26:00,1.57555,1.57565,1.57525,1.57525,91600000.0
2009-10-05 09:27:00,1.57525,1.57555,1.575,1.57515,162400000.0
2009-10-05 09:28:00,1.57515,1.57565,1.5751,1.5755,191500000.0
2009-10-05 09:29:00,1.5755,1.5756,1.5753,1.5753,69000000.0
2009-10-05 09:30:00,1.5753,1.5757,1.5753,1.57555,198100000.0
2009-10-05 09:31:00,1.57555,1.5757,1.57545,1.57565,92400000.0
2009-10-05 09:32:00,1.57565,1.57585,1.5755,1.5755,141100000.0
2009-10-05 09:33:00,1.5756,1.5757,1.5752,1.57555,236200000.0
2009-10-05 09:34:00,1.5755,1.5756,1.5749,1.5751,297300000.0
2009-10-05 09:35:00,1.5751,1.5759,1.5749,1.57505,228300000.0
2009-10-05 09:36:00,1.57505,1.57505,1.57435,1.57435,194400000.0
2009-10-05 09:37:00,1.57445,1.57585,1.57445,1.5754,295000000.0
2009-10-05 09:38:00,1.5756,1.57585,1.57525,1.5753,203300000.0
2009-10-05 09:39:00,1.57535,1.5758,1.57535,1.5758,180300000.0
2009-10-05 09:40:00,1.5758,1.576,1.5757,1.5758,200400000.0
2009-10-05 09:41:00,1.5758,1.5764,1.5757,1.576,188500000.0
2009-10-05 09:42:00,1.576,1.5761,1.5759,1.5759,150000000.0
2009-10-05 09:43:00,1.576,1.5761,1.5757,1.57575,160000000.0
2009-10-05 09:44:00,1.57575,1.57585,1.57535,1.57575,205600000.0
2009-10-05 09:45:00,1.57575,1.5762,1.5757,1.576,275700000.0
2009-10-05 09:46:00,1.57605,1.57605,1.57545,1.5756,267100000.0
2009-10-05 09:47:00,1.57565,1.5758,1.57495,1.57495,237200000.0
2009-10-05 09:48:00,1.575,1.57535,1.5749,1.57505,152500000.0
2009-10-05 09:49:00,1.575,1.57505,1.5745,1.57495,170600000.0
2009-10-05 09:50:00,1.57495,1.5754,1.57475,1.5754,67000000.0
2009-10-05 09:51:00,1.5754,1.5757,1.5754,1.5757,75200000.0
2009-10-05 09:52:00,1.57565,1.57585,1.5754,1.57575,185800000.0
2009-10-05 09:53:00,1.57585,1.57585,1.5754,1.57555,229400000.0
2009-10-05 09:54:00,1.57555,1.57565,1.5754,1.5756,123100000.0
2009-10-05 09:55:00,1.5756,1.5756,1.5751,1.57515,193800000.0
2009-10-05 09:56:00,1.57515,1.57525,1.5751,1.57525,51700000.0
2009-10-05 09:57:00,1.57525,1.57525,1.57505,1.57505,101600000.0
2009-10-05 09:58:00,1.57505,1.5752,1.57485,1.5751,138300000.0
2009-10-05 09:59:00,1.5752,1.57565,1.57485,1.57565,168800000.0
2009-10-05 10:00:00,1.57555,1.57565,1.575,1.575,167500000.0
2009-10-05 10:01:00,1.575,1.5753,1.575,1.5752,200400000.0
2009-10-05 10:02:00,1.5752,1.5753,1.57505,1.57515,143100000.0
2009-10-05 10:03:00,1.57515,1.57545,1.5748,1.57505,258100000.0
2009-10-05 10:04:00,1.57505,1.57525,1.57485,1.5749,329900000.0
2009-10-05 10:05:00,1.5749,1.5755,1.57485,1.5755,172400000.0
2009-10-05 10:06:00,1.5755,1.5757,1.57525,1.5753,229800000.0
2009-10-05 10:07:00,1.57535,1.57555,1.57515,1.5752,226500000.0
2009-10-05 10:08:00,1.5752,1.5755,1.575,1.57525,235900000.0
2009-10-05 10:09:00,1.57525,1.57535,1.5748,1.575,181000000.0
2009-10-05 10:10:00,1.57505,1.57515,1.57485,1.5749,236600000.0
2009-10-05 10:11:00,1.5749,1.57505,1.5745,1.5747,200200000.0
2009-10-05 10:12:00,1.57475,1.5748,1.5745,1.5747,115300000.0
2009-10-05 10:13:00,1.5747,1.5747,1.5743,1.5745,159600000.0
2009-10-05 10:14:00,1.5745,1.5746,1.57415,1.57435,236600000.0
2009-10-05 10:15:00,1.5744,1.5745,1.57435,1.5744,161600000.0
2009-10-05 10:16:00,1.5744,1.57445,1.5743,1.57445,29800000.0
2009-10-05 10:17:00,1.57445,1.5747,1.57445,1.5747,62800000.0
2009-10-05 10:18:00,1.5747,1.57475,1.5746,1.5747,92000000.0
2009-10-05 10:19:00,1.5747,1.5747,1.5743,1.57455,152300000.0
2009-10-05 10:20:00,1.5746,1.5747,1.57435,1.57445,94000000.0
2009-10-05 10:21:00,1.5744,1.5746,1.57435,1.57445,57400000.0
2009-10-05 10:22:00,1.5744,1.5745,1.57425,1.5743,119600000.0
2009-10-05 10:23:00,1.5743,1.57445,1.5738,1.57385,108700000.0
2009-10-05 10:24:00,1.57385,1.57405,1.57375,1.57375,72000000.0
2009-10-05 10:25:00,1.57375,1.5744,1.57375,1.5744,146900000.0
2009-10-05 10:26:00,1.57435,1.57435,1.5737,1.57415,150000000.0
2009-10-05 10:27:00,1.57415,1.57435,1.5739,1.5739,184900000.0
2009-10-05 10:28:00,1.57385,1.57405,1.5731,1.5735,289000000.0
2009-10-05 10:29:00,1.57355,1.5737,1.5734,1.5735,126300000.0
2009-10-05 10:30:00,1.5735,1.5735,1.57315,1.57335,171200000.0
2009-10-05 10:31:00,1.5734,1.57345,1.57325,1.57335,189700000.0
2009-10-05 10:32:00,1.57335,1.57345,1.5733,1.57345,122100000.0
2009-10-05 10:33:00,1.57335,1.57375,1.57335,1.57365,283500000.0
2009-10-05 10:34:00,1.57365,1.5737,1.57345,1.5737,103300000.0
2009-10-05 10:35:00,1.5737,1.57375,1.5735,1.57375,144800000.0
2009-10-05 10:36:00,1.57375,1.5739,1.5736,1.57385,235100000.0
2009-10-05 10:37:00,1.57385,1.574,1.5738,1.5739,256200000.0
2009-10-05 10:38:00,1.5739,1.57395,1.5736,1.57375,238400000.0
2009-10-05 10:39:00,1.5738,1.57425,1.5736,1.57405,189500000.0
2009-10-05 10:40:00,1.57405,1.57445,1.5738,1.57395,237900000.0
2009-10-05 10:41:00,1.57395,1.574,1.5736,1.57365,182300000.0
2009-10-05 10:42:00,1.57365,1.57405,1.5736,1.5737,177100000.0
2009-10-05 10:43:00,1.5737,1.57395,1.5734,1.57375,167100000.0
2009-10-05 10:44:00,1.57375,1.57405,1.57355,1.574,117900000.0
2009-10-05 10:45:00,1.57405,1.57405,1.57385,1.57385,188600000.0
2009-10-05 10:46:00,1.57385,1.57405,1.57385,1.57385,183700000.0
2009-10-05 10:47:00,1.57395,1.57405,1.5736,1.5738,164900000.0
2009-10-05 10:48:00,1.57385,1.574,1.5736,1.574,134700000.0
2009-10-05 10:49:00,1.574,1.57425,1.5739,1.574,233900000.0
2009-10-05 10:50:00,1.57395,1.574,1.5737,1.5737,82400000.0
2009-10-05 10:51:00,1.5737,1.574,1.5737,1.57375,218200000.0
2009-10-05 10:52:00,1.5737,1.57395,1.57365,1.57385,174800000.0
2009-10-05 10:53:00,1.57385,1.5739,1.5736,1.5736,45000000.0
2009-10-05 10:54:00,1.5736,1.5738,1.5734,1.57375,104900000.0
2009-10-05 10:55:00,1.57385,1.5741,1.5738,1.5739,45100000.0
2009-10-05 10:56:00,1.57385,1.5742,1.57385,1.5742,93800000.0
2009-10-05 10:57:00,1.5742,1.57425,1.57405,1.57415,96500000.0
2009-10-05 10:58:00,1.5742,1.5743,1.5741,1.57425,54800000.0
2009-10-05 10:59:00,1.57425,1.5743,1.5741,1.57415,59500000.0
2009-10-05 11:00:00,1.5742,1.5743,1.57345,1.5735,116500000.0
2009-10-05 11:01:00,1.5735,1.5739,1.5735,1.57355,272400000.0
2009-10-05 11:02:00,1.57355,1.57425,1.57355,1.57425,151600000.0
2009-10-05 11:03:00,1.57425,1.57425,1.57365,1.57365,97700000.0
2009-10-05 11:04:00,1.57365,1.57365,1.5734,1.5735,152600000.0
2009-10-05 11:05:00,1.5735,1.57365,1.5735,1.5735,175500000.0
2009-10-05 11:06:00,1.57345,1.5738,1.57345,1.57365,250600000.0
2009-10-05 11:07:00,1.57365,1.57365,1.57335,1.5734,57000000.0
2009-10-05 11:08:00,1.5734,1.57345,1.57315,1.5734,210100000.0
2009-10-05 11:09:00,1.5734,1.574,1.57325,1.574,197900000.0
2009-10-05 11:10:00,1.57405,1.5742,1.57375,1.57385,88200000.0
2009-10-05 11:11:00,1.57385,1.57385,1.57355,1.5736,60400000.0
2009-10-05 11:12:00,1.57365,1.5738,1.5736,1.57365,112900000.0
2009-10-05 11:13:00,1.57365,1.5738,1.5736,1.57375,151900000.0
2009-10-05 11:14:00,1.57375,1.57425,1.57375,1.5742,350700000.0
2009-10-05 11:15:00,1.5742,1.57425,1.5738,1.57385,175000000.0
2009-10-05 11:16:00,1.5738,1.57395,1.5737,1.57395,120400000.0
2009-10-05 11:17:00,1.5739,1.57405,1.5735,1.57355,251800000.0
2009-10-05 11:18:00,1.57355,1.57365,1.57315,1.5732,218800000.0
2009-10-05 11:19:00,1.5733,1.5734,1.57295,1.573,163800000.0
2009-10-05 11:20:00,1.573,1.5731,1.57275,1.57275,143800000.0
2009-10-05 11:21:00,1.57275,1.5734,1.57265,1.57295,156400000.0
2009-10-05 11:22:00,1.57315,1.5734,1.57285,1.573,148400000.0
2009-10-05 11:23:00,1.57295,1.5733,1.5728,1.5728,225200000.0
2009-10-05 11:24:00,1.5728,1.57315,1.5728,1.57305,167500000.0
2009-10-05 11:25:00,1.573,1.57335,1.5728,1.57325,213700000.0
2009-10-05 11:26:00,1.5732,1.57335,1.5728,1.5733,119200000.0
2009-10-05 11:27:00,1.57325,1.57325,1.5729,1.573,259900000.0
2009-10-05 11:28:00,1.573,1.57315,1.57255,1.5729,214500000.0
2009-10-05 11:29:00,1.57285,1.5734,1.57285,1.57325,294700000.0
2009-10-05 11:30:00,1.5732,1.5733,1.57305,1.5732,138600000.0
2009-10-05 11:31:00,1.5732,1.5734,1.5732,1.5734,104500000.0
2009-10-05 11:32:00,1.5733,1.5738,1.5733,1.57355,67200000.0
2009-10-05 11:33:00,1.5736,1.57405,1.57345,1.5738,86600000.0
2009-10-05 11:34:00,1.57385,1.57385,1.57355,1.57375,149500000.0
2009-10-05 11:35:00,1.57375,1.57405,1.5736,1.57405,151500000.0
2009-10-05 11:36:00,1.57405,1.57405,1.57385,1.57395,84800000.0
2009-10-05 11:37:00,1.57395,1.57395,1.57365,1.5739,85500000.0
2009-10-05 11:38:00,1.5738,1.5739,1.57365,1.5737,120400000.0
2009-10-05 11:39:00,1.5737,1.57385,1.5733,1.57385,121800000.0
2009-10-05 11:40:00,1.57385,1.5739,1.57365,1.57375,86400000.0
2009-10-05 11:41:00,1.57375,1.5738,1.5735,1.5736,133400000.0
2009-10-05 11:42:00,1.5736,1.5737,1.5734,1.57345,142100000.0
2009-10-05 11:43:00,1.57345,1.57355,1.5733,1.5733,107500000.0
2009-10-05 11:44:00,1.5733,1.5734,1.5731,1.5733,147000000.0
2009-10-05 11:45:00,1.5733,1.5737,1.57325,1.57345,62500000.0
2009-10-05 11:46:00,1.5734,1.57345,1.5729,1.57305,213400000.0
2009-10-05 11:47:00,1.57305,1.5733,1.5729,1.573,82000000.0
2009-10-05 11:48:00,1.573,1.57325,1.573,1.57325,43300000.0
2009-10-05 11:49:00,1.5732,1.57345,1.5732,1.57345,91700000.0
2009-10-05 11:50:00,1.57345,1.57365,1.57325,1.57325,85600000.0
2009-10-05 11:51:00,1.57325,1.5733,1.57305,1.5731,191600000.0
2009-10-05 11:52:00,1.5732,1.5733,1.57305,1.5731,75700000.0
2009-10-05 11:53:00,1.57305,1.57325,1.57305,1.57315,58400000.0
2009-10-05 11:54:00,1.57315,1.57325,1.57305,1.5731,61400000.0
2009-10-05 11:55:00,1.5731,1.57315,1.57275,1.5728,309100000.0
2009-10-05 11:56:00,1.5729,1.5729,1.57265,1.57265,275300000.0
2009-10-05 11:57:00,1.57255,1.5729,1.57255,1.5728,89800000.0
2009-10-05 11:58:00,1.57285,1.5729,1.5726,1.5728,79000000.0
2009-10-05 11:59:00,1.5729,1.57295,1.57255,1.57265,38000000.0
2009-10-05 12:00:00,1.5727,1.5728,1.5725,1.5725,53400000.0
2009-10-05 12:01:00,1.5724,1.5726,1.5724,1.5726,44200000.0
2009-10-05 12:02:00,1.5726,1.5727,1.5726,1.5726,31300000.0
2009-10-05 12:03:00,1.5727,1.57285,1.5725,1.5726,75900000.0
2009-10-05 12:04:00,1.5726,1.57265,1.5725,1.57255,46400000.0
2009-10-05 12:05:00,1.57255,1.5728,1.57235,1.57235,120600000.0
2009-10-05 12:06:00,1.57235,1.57245,1.57225,1.57225,98100000.0
2009-10-05 12:07:00,1.57225,1.5723,1.57225,1.57225,312320000.0
2009-10-05 12:08:00,1.57225,1.5723,1.5715,1.5715,307260000.0
2009-10-05 12:09:00,1.5715,1.5718,1.5714,1.5717,87300000.0
2009-10-05 12:10:00,1.5717,1.5718,1.5713,1.5716,42800000.0
2009-10-05 12:11:00,1.5716,1.57225,1.57145,1.57225,81500000.0
2009-10-05 12:12:00,1.57215,1.57225,1.57165,1.5717,52300000.0
2009-10-05 12:13:00,1.57205,1.57225,1.57195,1.57215,33000000.0
2009-10-05 12:14:00,1.57215,1.5724,1.57215,1.5723,58500000.0
2009-10-05 12:15:00,1.5723,1.5727,1.57205,1.5722,130400000.0
2009-10-05 12:16:00,1.57235,1.5726,1.5722,1.57245,101800000.0
2009-10-05 12:17:00,1.5724,1.5724,1.57195,1.57205,111600000.0
2009-10-05 12:18:00,1.5721,1.5722,1.57205,1.5721,29000000.0
2009-10-05 12:19:00,1.5721,1.57225,1.57195,1.57215,72700000.0
2009-10-05 12:20:00,1.57205,1.57215,1.57185,1.57195,62600000.0
2009-10-05 12:21:00,1.5721,1.5722,1.5718,1.57215,87900000.0
2009-10-05 12:22:00,1.572,1.57205,1.57165,1.57195,143500000.0
2009-10-05 12:23:00,1.572,1.5721,1.57185,1.57205,59300000.0
2009-10-05 12:24:00,1.57205,1.5721,1.5717,1.57185,85800000.0
2009-10-05 12:25:00,1.57195,1.57235,1.5717,1.572,271500000.0
2009-10-05 12:26:00,1.57205,1.57265,1.5718,1.57255,183700000.0
2009-10-05 12:27:00,1.5726,1.5726,1.57195,1.57205,39000000.0
2009-10-05 12:28:00,1.57205,1.5721,1.57185,1.57205,88200000.0
2009-10-05 12:29:00,1.5721,1.5723,1.5718,1.5721,110400000.0
2009-10-05 12:30:00,1.5721,1.57225,1.57155,1.5719,135200000.0
2009-10-05 12:31:00,1.57185,1.57205,1.57155,1.5719,211300000.0
2009-10-05 12:32:00,1.5718,1.5722,1.57165,1.57215,180700000.0
2009-10-05 12:33:00,1.5722,1.5722,1.57195,1.57195,95300000.0
2009-10-05 12:34:00,1.57195,1.5721,1.57175,1.57175,118000000.0
2009-10-05 12:35:00,1.57175,1.57215,1.57155,1.57215,130900000.0
2009-10-05 12:36:00,1.5721,1.57255,1.57205,1.57255,243200000.0
2009-10-05 12:37:00,1.57255,1.57255,1.57225,1.57225,208400000.0
2009-10-05 12:38:00,1.57225,1.5723,1.57205,1.57205,44900000.0
2009-10-05 12:39:00,1.57205,1.5724,1.57195,1.5724,119400000.0
2009-10-05 12:40:00,1.5724,1.57245,1.5722,1.57245,131900000.0
2009-10-05 12:41:00,1.57245,1.57245,1.5723,1.57235,189900000.0
2009-10-05 12:42:00,1.5723,1.57235,1.5722,1.5723,193000000.0
2009-10-05 12:43:00,1.5723,1.5727,1.57225,1.57235,347400000.0
2009-10-05 12:44:00,1.5724,1.57275,1.5723,1.57265,130100000.0
2009-10-05 12:45:00,1.57265,1.5727,1.57245,1.57245,253800000.0
2009-10-05 12:46:00,1.57245,1.5727,1.57245,1.57265,140800000.0
2009-10-05 12:47:00,1.57275,1.5729,1.57215,1.57215,187200000.0
2009-10-05 12:48:00,1.5722,1.5728,1.57205,1.5725,306500000.0
2009-10-05 12:49:00,1.5726,1.573,1.5725,1.5729,122100000.0
2009-10-05 12:50:00,1.57285,1.57315,1.5727,1.5727,268900000.0
2009-10-05 12:51:00,1.5727,1.5728,1.5726,1.5727,152600000.0
2009-10-05 12:52:00,1.5727,1.5727,1.57225,1.5723,155900000.0
2009-10-05 12:53:00,1.57235,1.57235,1.57215,1.57225,86200000.0
2009-10-05 12:54:00,1.5722,1.57235,1.5721,1.5723,62500000.0
2009-10-05 12:55:00,1.5723,1.57255,1.5719,1.5719,130000000.0
2009-10-05 12:56:00,1.57185,1.5721,1.5718,1.57205,64800000.0
2009-10-05 12:57:00,1.57205,1.5721,1.57155,1.5717,94800000.0
2009-10-05 12:58:00,1.57165,1.57175,1.57145,1.57175,171500000.0
2009-10-05 12:59:00,1.57175,1.572,1.5714,1.5714,147000000.0
2009-10-05 13:00:00,1.5715,1.57175,1.5715,1.5716,60600000.0
2009-10-05 13:01:00,1.5716,1.57205,1.57155,1.57185,93900000.0
2009-10-05 13:02:00,1.57175,1.572,1.57155,1.57155,105700000.0
2009-10-05 13:03:00,1.57155,1.57175,1.57155,1.57165,128600000.0
2009-10-05 13:04:00,1.5716,1.5717,1.5714,1.5715,207700000.0
2009-10-05 13:05:00,1.5715,1.5715,1.57135,1.57145,190700000.0
2009-10-05 13:06:00,1.57145,1.57165,1.57135,1.57135,92100000.0
2009-10-05 13:07:00,1.57135,1.57155,1.57125,1.5715,107600000.0
2009-10-05 13:08:00,1.57155,1.57155,1.57145,1.5715,108900000.0
2009-10-05 13:09:00,1.5715,1.5715,1.57125,1.5714,60200000.0
2009-10-05 13:10:00,1.5714,1.5714,1.57085,1.57105,62600000.0
2009-10-05 13:11:00,1.57105,1.57115,1.57085,1.57115,117700000.0
2009-10-05 13:12:00,1.57115,1.57115,1.57095,1.57095,106400000.0
2009-10-05 13:13:00,1.5709,1.5709,1.57055,1.5708,74300000.0
2009-10-05 13:14:00,1.5707,1.5708,1.5707,1.57075,37100000.0
2009-10-05 13:15:00,1.57065,1.5708,1.57015,1.57015,269200000.0
2009-10-05 13:16:00,1.57015,1.5704,1.57015,1.57025,299600000.0
2009-10-05 13:17:00,1.57025,1.57025,1.5698,1.57,528400000.0
2009-10-05 13:18:00,1.57,1.57025,1.56995,1.57,285700000.0
2009-10-05 13:19:00,1.57,1.57055,1.57,1.57055,206600000.0
2009-10-05 13:20:00,1.57055,1.57075,1.5705,1.57065,181500000.0
2009-10-05 13:21:00,1.57065,1.5707,1.5705,1.57055,129300000.0
2009-10-05 13:22:00,1.57055,1.5706,1.57045,1.57045,277300000.0
2009-10-05 13:23:00,1.57045,1.57055,1.57015,1.57045,196600000.0
2009-10-05 13:24:00,1.57045,1.5706,1.57045,1.5706,23200000.0
2009-10-05 13:25:00,1.57055,1.57055,1.5703,1.5703,85700000.0
2009-10-05 13:26:00,1.5702,1.57045,1.57,1.5704,142700000.0
2009-10-05 13:27:00,1.5704,1.57055,1.57025,1.57035,294900000.0
2009-10-05 13:28:00,1.57035,1.5704,1.5698,1.57005,333600000.0
2009-10-05 13:29:00,1.57,1.57045,1.56995,1.57025,277400000.0
2009-10-05 13:30:00,1.57025,1.57035,1.57015,1.5702,334000000.0
2009-10-05 13:31:00,1.57015,1.5702,1.56995,1.5701,266000000.0
2009-10-05 13:32:00,1.5701,1.5701,1.56985,1.57,121700000.0
2009-10-05 13:33:00,1.57,1.57015,1.56985,1.5699,114500000.0
2009-10-05 13:34:00,1.56985,1.56995,1.5696,1.5696,174900000.0
2009-10-05 13:35:00,1.56965,1.5699,1.56955,1.56975,151990000.0
2009-10-05 13:36:00,1.56975,1.57,1.56955,1.56955,197840000.0
2009-10-05 13:37:00,1.56955,1.56975,1.56955,1.56955,281950000.0
2009-10-05 13:38:00,1.56955,1.56985,1.56955,1.56985,217790000.0
2009-10-05 13:39:00,1.56985,1.5701,1.56985,1.57,151100000.0
2009-10-05 13:40:00,1.57005,1.57005,1.5697,1.5699,167200000.0
2009-10-05 13:41:00,1.5699,1.5702,1.5699,1.5702,319499999.0
2009-10-05 13:42:00,1.5702,1.5704,1.5702,1.57025,97400000.0
2009-10-05 13:43:00,1.57025,1.57025,1.5698,1.5698,299400000.0
2009-10-05 13:44:00,1.5699,1.57,1.5698,1.5698,173700000.0
2009-10-05 13:45:00,1.5698,1.56995,1.5689,1.569,367910000.0
2009-10-05 13:46:00,1.569,1.569,1.56855,1.5686,264200000.0
2009-10-05 13:47:00,1.5685,1.56895,1.5685,1.56895,225800000.0
2009-10-05 13:48:00,1.56895,1.56895,1.56855,1.56855,217100000.0
2009-10-05 13:49:00,1.56855,1.5691,1.56855,1.569,410300000.0
2009-10-05 13:50:00,1.569,1.56915,1.5688,1.5689,232300000.0
2009-10-05 13:51:00,1.56895,1.56935,1.56895,1.56925,377800000.0
2009-10-05 13:52:00,1.56925,1.56945,1.56915,1.56925,194400000.0
2009-10-05 13:53:00,1.5692,1.5694,1.5692,1.56925,103200000.0
2009-10-05 13:54:00,1.56915,1.5693,1.56915,1.56925,82900000.0
2009-10-05 13:55:00,1.56925,1.56965,1.56925,1.56965,294000000.0
2009-10-05 13:56:00,1.5697,1.5697,1.5694,1.5695,262400000.0
2009-10-05 13:57:00,1.56945,1.56955,1.5692,1.5692,165600000.0
2009-10-05 13:58:00,1.5692,1.56925,1.5691,1.5691,135000000.0
2009-10-05 13:59:00,1.5691,1.56945,1.5691,1.56935,199500001.0
2009-10-05 14:00:00,1.5694,1.57,1.5694,1.5698,264400000.0
2009-10-05 14:01:00,1.56975,1.57015,1.56975,1.5701,439100000.0
2009-10-05 14:02:00,1.5701,1.57015,1.5696,1.56975,497800000.0
2009-10-05 14:03:00,1.56975,1.56985,1.5694,1.5694,391300000.0
2009-10-05 14:04:00,1.5694,1.5695,1.5693,1.5695,341800000.0
2009-10-05 14:05:00,1.5695,1.56955,1.56905,1.5694,316500000.0
2009-10-05 14:06:00,1.56935,1.5694,1.56915,1.56915,362300000.0
2009-10-05 14:07:00,1.56915,1.5693,1.56875,1.56875,180600000.0
2009-10-05 14:08:00,1.56875,1.5689,1.5687,1.5689,131100000.0
2009-10-05 14:09:00,1.5689,1.569,1.5687,1.56875,270600000.0
2009-10-05 14:10:00,1.56875,1.56885,1.56865,1.56875,226000000.0
2009-10-05 14:11:00,1.56875,1.56885,1.5686,1.56885,236500000.0
2009-10-05 14:12:00,1.56875,1.56875,1.5685,1.56855,96200000.0
2009-10-05 14:13:00,1.56855,1.56895,1.5684,1.56895,491700000.0
2009-10-05 14:14:00,1.5689,1.56945,1.5688,1.5693,535900000.0
2009-10-05 14:15:00,1.5692,1.5692,1.56875,1.56885,430400000.0
2009-10-05 14:16:00,1.56885,1.56895,1.5684,1.56845,161800000.0
2009-10-05 14:17:00,1.56845,1.56865,1.5684,1.56845,196100000.0
2009-10-05 14:18:00,1.56845,1.56865,1.5684,1.5686,124000000.0
2009-10-05 14:19:00,1.5686,1.5689,1.5685,1.56875,253200000.0
2009-10-05 14:20:00,1.56875,1.56875,1.56805,1.5683,475800000.0
2009-10-05 14:21:00,1.5683,1.5684,1.56815,1.5682,315900000.0
2009-10-05 14:22:00,1.5682,1.56845,1.5679,1.56795,428800000.0
2009-10-05 14:23:00,1.568,1.5683,1.56775,1.568,344700000.0
2009-10-05 14:24:00,1.568,1.56805,1.56755,1.56775,367000000.0
2009-10-05 14:25:00,1.5677,1.56785,1.5675,1.5676,193200000.0
2009-10-05 14:26:00,1.5676,1.5679,1.5676,1.56785,166200000.0
2009-10-05 14:27:00,1.5678,1.56825,1.56765,1.56785,329700000.0
2009-10-05 14:28:00,1.5679,1.56805,1.56775,1.56795,121200000.0
2009-10-05 14:29:00,1.5682,1.5686,1.5682,1.5686,238800000.0
2009-10-05 14:30:00,1.5686,1.5687,1.56825,1.56865,242700000.0
2009-10-05 14:31:00,1.56865,1.56885,1.5683,1.5687,325900000.0
2009-10-05 14:32:00,1.5687,1.5689,1.56855,1.56855,250000000.0
2009-10-05 14:33:00,1.56865,1.5691,1.56855,1.56865,206200000.0
2009-10-05 14:34:00,1.56865,1.5689,1.56845,1.5689,197400000.0
2009-10-05 14:35:00,1.56875,1.56895,1.56865,1.56865,122600000.0
2009-10-05 14:36:00,1.56865,1.56865,1.56845,1.5685,168100000.0
2009-10-05 14:37:00,1.5685,1.56855,1.56815,1.56825,332900000.0
2009-10-05 14:38:00,1.56825,1.5684,1.56825,1.5683,109800000.0
2009-10-05 14:39:00,1.5683,1.5691,1.56825,1.569,257600000.0
2009-10-05 14:40:00,1.56905,1.56915,1.56895,1.56895,265000000.0
2009-10-05 14:41:00,1.56895,1.56935,1.56895,1.56925,522600000.0
2009-10-05 14:42:00,1.56925,1.56975,1.56925,1.56975,289600000.0
2009-10-05 14:43:00,1.5696,1.5703,1.5696,1.5703,432900000.0
2009-10-05 14:44:00,1.5703,1.5704,1.56965,1.56965,256100000.0
2009-10-05 14:45:00,1.5696,1.5699,1.5694,1.56975,364500000.0
2009-10-05 14:46:00,1.5697,1.57015,1.56965,1.56995,215000000.0
2009-10-05 14:47:00,1.56995,1.5701,1.5696,1.56995,166300000.0
2009-10-05 14:48:00,1.56995,1.5703,1.5699,1.5703,152800000.0
2009-10-05 14:49:00,1.5703,1.5703,1.56995,1.57,351800000.0
2009-10-05 14:50:00,1.57,1.5705,1.56935,1.56955,581400000.0
2009-10-05 14:51:00,1.56955,1.57005,1.5695,1.56975,403700000.0
2009-10-05 14:52:00,1.56975,1.57005,1.5697,1.56995,354300000.0
2009-10-05 14:53:00,1.56995,1.5703,1.5699,1.5703,219300000.0
2009-10-05 14:54:00,1.57025,1.57025,1.5695,1.57005,329500001.0
2009-10-05 14:55:00,1.57005,1.57035,1.57,1.57005,432100000.0
2009-10-05 14:56:00,1.57005,1.57025,1.56985,1.5699,384000000.0
2009-10-05 14:57:00,1.56995,1.57015,1.56975,1.57005,311700000.0
2009-10-05 14:58:00,1.57005,1.57035,1.5698,1.56995,295300000.0
2009-10-05 14:59:00,1.56995,1.5702,1.5698,1.5701,422400000.0
2009-10-05 15:00:00,1.5701,1.5701,1.56985,1.56985,387500000.0
2009-10-05 15:01:00,1.5698,1.56995,1.5696,1.5696,252200000.0
2009-10-05 15:02:00,1.56955,1.56985,1.5693,1.56955,485200000.0
2009-10-05 15:03:00,1.5696,1.5697,1.56905,1.56925,416900001.0
2009-10-05 15:04:00,1.5693,1.5693,1.56885,1.56895,447900000.0
2009-10-05 15:05:00,1.569,1.569,1.56815,1.56835,473300000.0
2009-10-05 15:06:00,1.5684,1.5687,1.56755,1.56785,466800000.0
2009-10-05 15:07:00,1.56785,1.5685,1.56785,1.5683,388400000.0
2009-10-05 15:08:00,1.5683,1.5685,1.568,1.5683,440500000.0
2009-10-05 15:09:00,1.5683,1.56865,1.5683,1.5684,466700000.0
2009-10-05 15:10:00,1.5684,1.56875,1.5684,1.56855,570500000.0
2009-10-05 15:11:00,1.5686,1.5686,1.56775,1.5681,445000001.0
2009-10-05 15:12:00,1.5681,1.5681,1.56785,1.5679,234200000.0
2009-10-05 15:13:00,1.5679,1.5679,1.5677,1.56775,440000000.0
2009-10-05 15:14:00,1.56785,1.56805,1.56715,1.56715,508700000.0
2009-10-05 15:15:00,1.5672,1.5675,1.5672,1.56735,458900000.0
2009-10-05 15:16:00,1.5673,1.56795,1.56725,1.5678,192300000.0
2009-10-05 15:17:00,1.56775,1.56875,1.56775,1.56845,349600000.0
2009-10-05 15:18:00,1.56845,1.5686,1.56835,1.5684,304700000.0
2009-10-05 15:19:00,1.56855,1.56865,1.56825,1.56855,349100000.0
2009-10-05 15:20:00,1.5685,1.56865,1.5684,1.56865,416700000.0
2009-10-05 15:21:00,1.56865,1.56885,1.5683,1.5686,231100000.0
2009-10-05 15:22:00,1.5686,1.56895,1.56845,1.5688,297000001.0
2009-10-05 15:23:00,1.5687,1.56895,1.5686,1.5686,554900000.0
2009-10-05 15:24:00,1.56865,1.56915,1.5686,1.569,342300000.0
2009-10-05 15:25:00,1.56895,1.5694,1.56895,1.56915,433900000.0
2009-10-05 15:26:00,1.5691,1.56915,1.56825,1.5683,560700000.0
2009-10-05 15:27:00,1.5683,1.56845,1.56785,1.568,354600000.0
2009-10-05 15:28:00,1.568,1.5681,1.5677,1.56775,374100001.0
2009-10-05 15:29:00,1.56775,1.56825,1.56755,1.5679,469600000.0
2009-10-05 15:30:00,1.5679,1.5684,1.56785,1.56815,801900001.0
2009-10-05 15:31:00,1.56805,1.56805,1.5675,1.5678,514000000.0
2009-10-05 15:32:00,1.56785,1.5681,1.5675,1.5678,485900000.0
2009-10-05 15:33:00,1.5678,1.568,1.5672,1.56745,574600000.0
2009-10-05 15:34:00,1.5675,1.5675,1.5672,1.5674,442600000.0
2009-10-05 15:35:00,1.56745,1.5689,1.5674,1.56855,685300000.0
2009-10-05 15:36:00,1.5685,1.56985,1.5685,1.56965,659400000.0
2009-10-05 15:37:00,1.5696,1.57,1.56935,1.56935,515800000.0
2009-10-05 15:38:00,1.56935,1.5705,1.56905,1.5703,586200000.0
2009-10-05 15:39:00,1.57025,1.57035,1.56975,1.5702,539500000.0
2009-10-05 15:40:00,1.57015,1.57025,1.5689,1.569,700200000.0
2009-10-05 15:41:00,1.56885,1.56895,1.56805,1.5683,430500000.0
2009-10-05 15:42:00,1.56825,1.5685,1.5681,1.56835,564400000.0
2009-10-05 15:43:00,1.56835,1.5685,1.568,1.56825,521600000.0
2009-10-05 15:44:00,1.5683,1.5684,1.56775,1.56835,523300000.0
2009-10-05 15:45:00,1.56835,1.5684,1.568,1.56805,477100000.0
2009-10-05 15:46:00,1.56805,1.5683,1.5678,1.568,429100000.0
2009-10-05 15:47:00,1.568,1.5684,1.56795,1.56835,512700000.0
2009-10-05 15:48:00,1.56835,1.56855,1.56825,1.5684,442100000.0
2009-10-05 15:49:00,1.5684,1.5688,1.5681,1.56865,521200000.0
2009-10-05 15:50:00,1.56865,1.5696,1.56865,1.56955,377900000.0
2009-10-05 15:51:00,1.5696,1.56995,1.56925,1.5698,548500000.0
2009-10-05 15:52:00,1.5698,1.57015,1.56965,1.57,615500000.0
2009-10-05 15:53:00,1.57,1.5701,1.5698,1.5698,532600000.0
2009-10-05 15:54:00,1.5698,1.56995,1.56945,1.5696,531100000.0
2009-10-05 15:55:00,1.5696,1.5696,1.56885,1.569,550199999.0
2009-10-05 15:56:00,1.569,1.56925,1.5689,1.5692,398700000.0
2009-10-05 15:57:00,1.5692,1.57025,1.5692,1.57005,414700000.0
2009-10-05 15:58:00,1.57005,1.57035,1.5699,1.5701,340200000.0
2009-10-05 15:59:00,1.5701,1.57025,1.5698,1.5702,361200000.0
2009-10-05 16:00:00,1.5702,1.5702,1.56885,1.5693,391300000.0
2009-10-05 16:01:00,1.5693,1.5697,1.5689,1.56925,484500000.0
2009-10-05 16:02:00,1.56925,1.5702,1.56925,1.56945,535400000.0
2009-10-05 16:03:00,1.56945,1.56975,1.56915,1.5695,572200000.0
2009-10-05 16:04:00,1.5694,1.5702,1.5692,1.5701,516700000.0
2009-10-05 16:05:00,1.5701,1.57015,1.5696,1.56965,516000000.0
2009-10-05 16:06:00,1.56955,1.57025,1.56955,1.57025,551300000.0
2009-10-05 16:07:00,1.57025,1.57045,1.56985,1.5704,459200000.0
2009-10-05 16:08:00,1.5704,1.571,1.5704,1.57085,530200000.0
2009-10-05 16:09:00,1.57075,1.57155,1.5707,1.571,673900000.0
2009-10-05 16:10:00,1.571,1.57115,1.5702,1.5702,497400000.0
2009-10-05 16:11:00,1.5702,1.57075,1.5702,1.57065,603700000.0
2009-10-05 16:12:00,1.57065,1.57085,1.5701,1.5707,540300000.0
2009-10-05 16:13:00,1.57075,1.57135,1.5705,1.57055,646200000.0
2009-10-05 16:14:00,1.57055,1.57065,1.57,1.57035,518000000.0
2009-10-05 16:15:00,1.57035,1.57065,1.5702,1.57055,519200000.0
2009-10-05 16:16:00,1.57065,1.5709,1.5704,1.57075,362200000.0
2009-10-05 16:17:00,1.57075,1.57105,1.57045,1.5707,337500000.0
2009-10-05 16:18:00,1.57065,1.5708,1.5703,1.5706,515300000.0
2009-10-05 16:19:00,1.5706,1.57065,1.5703,1.57055,357700000.0
2009-10-05 16:20:00,1.57055,1.5707,1.5704,1.57065,419800000.0
2009-10-05 16:21:00,1.57065,1.57115,1.57055,1.57095,336399999.0
2009-10-05 16:22:00,1.57085,1.5714,1.57075,1.5711,372600000.0
2009-10-05 16:23:00,1.57105,1.5712,1.5707,1.5709,514500001.0
2009-10-05 16:24:00,1.5709,1.5714,1.57085,1.5711,494200000.0
2009-10-05 16:25:00,1.5711,1.57125,1.57075,1.5708,344600000.0
2009-10-05 16:26:00,1.5708,1.5711,1.57075,1.571,308400000.0
2009-10-05 16:27:00,1.571,1.57185,1.5709,1.57175,527900000.0
2009-10-05 16:28:00,1.57175,1.572,1.57155,1.5718,515100000.0
2009-10-05 16:29:00,1.5718,1.5719,1.57115,1.57175,477500000.0
2009-10-05 16:30:00,1.57185,1.57225,1.5716,1.5721,517800000.0
2009-10-05 16:31:00,1.5721,1.5723,1.5719,1.57205,299000000.0
2009-10-05 16:32:00,1.57205,1.57255,1.5719,1.5723,266900000.0
2009-10-05 16:33:00,1.57235,1.57245,1.57215,1.5722,475399999.0
2009-10-05 16:34:00,1.57225,1.57255,1.57215,1.5724,399200000.0
2009-10-05 16:35:00,1.5726,1.5729,1.57235,1.57245,421000001.0
2009-10-05 16:36:00,1.57245,1.5727,1.572,1.5722,415600000.0
2009-10-05 16:37:00,1.5722,1.5729,1.57195,1.5729,360800000.0
2009-10-05 16:38:00,1.57275,1.57335,1.5725,1.57325,564400001.0
2009-10-05 16:39:00,1.57325,1.57335,1.5727,1.57285,348200000.0
2009-10-05 16:40:00,1.5729,1.57375,1.57275,1.57365,515400000.0
2009-10-05 16:41:00,1.57365,1.574,1.5736,1.57385,449600000.0
2009-10-05 16:42:00,1.57395,1.5742,1.5736,1.5736,525100000.0
2009-10-05 16:43:00,1.5736,1.5738,1.5736,1.5737,362000000.0
2009-10-05 16:44:00,1.5737,1.5739,1.5734,1.57375,409700000.0
2009-10-05 16:45:00,1.57375,1.57405,1.5735,1.5735,462300000.0
2009-10-05 16:46:00,1.5736,1.57385,1.5734,1.5734,361500000.0
2009-10-05 16:47:00,1.5735,1.5738,1.5734,1.57355,391600000.0
2009-10-05 16:48:00,1.57355,1.57365,1.57315,1.57355,320800000.0
2009-10-05 16:49:00,1.57355,1.57355,1.573,1.573,428600000.0
2009-10-05 16:50:00,1.57305,1.57335,1.57305,1.57325,354500000.0
2009-10-05 16:51:00,1.57325,1.5739,1.5732,1.5738,351100000.0
2009-10-05 16:52:00,1.5738,1.5739,1.5736,1.57375,349100000.0
2009-10-05 16:53:00,1.57375,1.57415,1.57375,1.57415,373300000.0
2009-10-05 16:54:00,1.5741,1.57435,1.57395,1.5743,283900000.0
2009-10-05 16:55:00,1.57425,1.57445,1.5741,1.5742,231300000.0
2009-10-05 16:56:00,1.5742,1.57435,1.5739,1.57405,352700000.0
2009-10-05 16:57:00,1.5741,1.5744,1.5735,1.5739,477400000.0
2009-10-05 16:58:00,1.5738,1.57455,1.5737,1.57425,314800000.0
2009-10-05 16:59:00,1.57425,1.5744,1.57355,1.57385,481500000.0
2009-10-05 17:00:00,1.5739,1.57405,1.5733,1.5736,669400000.0
2009-10-05 17:01:00,1.57355,1.57375,1.5731,1.57325,687800001.0
2009-10-05 17:02:00,1.57325,1.5733,1.57295,1.573,499699999.0
2009-10-05 17:03:00,1.573,1.5732,1.57275,1.57295,492700000.0
2009-10-05 17:04:00,1.57295,1.57305,1.5728,1.57295,416200000.0
2009-10-05 17:05:00,1.57295,1.57315,1.5729,1.5729,452700000.0
2009-10-05 17:06:00,1.5729,1.57295,1.5727,1.5728,228100000.0
2009-10-05 17:07:00,1.5728,1.5731,1.57265,1.5731,528200000.0
2009-10-05 17:08:00,1.57305,1.57385,1.5729,1.5738,484900000.0
2009-10-05 17:09:00,1.5738,1.5741,1.5735,1.5739,554200000.0
2009-10-05 17:10:00,1.5739,1.57415,1.5739,1.5739,316800000.0
2009-10-05 17:11:00,1.5739,1.5739,1.57365,1.5738,436100000.0
2009-10-05 17:12:00,1.57375,1.5741,1.57375,1.5739,337800000.0
2009-10-05 17:13:00,1.57395,1.5742,1.5739,1.574,287000000.0
2009-10-05 17:14:00,1.574,1.57405,1.57375,1.57375,286200000.0
2009-10-05 17:15:00,1.5738,1.5742,1.57365,1.5741,417900000.0
2009-10-05 17:16:00,1.5741,1.5742,1.574,1.57405,308500000.0
2009-10-05 17:17:00,1.5741,1.5742,1.574,1.57405,180300000.0
2009-10-05 17:18:00,1.57405,1.5742,1.5739,1.5742,246400000.0
2009-10-05 17:19:00,1.5742,1.57435,1.574,1.5743,280000000.0
2009-10-05 17:20:00,1.57425,1.5744,1.57405,1.57405,219500000.0
2009-10-05 17:21:00,1.57405,1.57445,1.57405,1.5742,212600000.0
2009-10-05 17:22:00,1.5742,1.57445,1.57405,1.5743,195300000.0
2009-10-05 17:23:00,1.5743,1.5743,1.574,1.57415,148000000.0
2009-10-05 17:24:00,1.57405,1.57435,1.5739,1.5741,395700000.0
2009-10-05 17:25:00,1.5741,1.5746,1.57405,1.57455,249600000.0
2009-10-05 17:26:00,1.57455,1.5748,1.57445,1.57465,321300000.0
2009-10-05 17:27:00,1.57465,1.57465,1.57425,1.57445,425000000.0
2009-10-05 17:28:00,1.57445,1.5745,1.5743,1.5744,250200000.0
2009-10-05 17:29:00,1.5744,1.5748,1.5744,1.5747,336200000.0
2009-10-05 17:30:00,1.5747,1.5747,1.5742,1.57445,432600000.0
2009-10-05 17:31:00,1.5744,1.57475,1.5743,1.5746,496100000.0
2009-10-05 17:32:00,1.5746,1.57475,1.57445,1.57465,314300000.0
2009-10-05 17:33:00,1.5746,1.57495,1.57455,1.5746,342700000.0
2009-10-05 17:34:00,1.5746,1.5752,1.5746,1.5752,232300000.0
2009-10-05 17:35:00,1.5752,1.5753,1.575,1.5752,447500000.0
2009-10-05 17:36:00,1.5752,1.5757,1.5752,1.5754,346700001.0
2009-10-05 17:37:00,1.57535,1.5755,1.5752,1.57525,327700000.0
2009-10-05 17:38:00,1.57525,1.57575,1.57525,1.5755,153900000.0
2009-10-05 17:39:00,1.57555,1.5758,1.5755,1.5758,214500000.0
2009-10-05 17:40:00,1.5758,1.5759,1.5755,1.5756,286600000.0
2009-10-05 17:41:00,1.5756,1.5762,1.5755,1.576,227700000.0
2009-10-05 17:42:00,1.57605,1.57625,1.57595,1.57625,204500000.0
2009-10-05 17:43:00,1.57625,1.5763,1.57575,1.5762,585400000.0
2009-10-05 17:44:00,1.5761,1.5761,1.5754,1.57555,512000000.0
2009-10-05 17:45:00,1.5756,1.5759,1.5756,1.57585,420600000.0
2009-10-05 17:46:00,1.57585,1.5759,1.5754,1.5754,221000000.0
2009-10-05 17:47:00,1.5754,1.5756,1.5752,1.57535,282200000.0
2009-10-05 17:48:00,1.57535,1.5754,1.57505,1.57525,327200000.0
2009-10-05 17:49:00,1.57525,1.5755,1.57495,1.5755,347100001.0
2009-10-05 17:50:00,1.5755,1.57555,1.57495,1.5751,506800000.0
2009-10-05 17:51:00,1.57515,1.5754,1.57505,1.57515,635200000.0
2009-10-05 17:52:00,1.57515,1.5754,1.57475,1.57475,534700000.0
2009-10-05 17:53:00,1.5748,1.5753,1.57475,1.5752,445300000.0
2009-10-05 17:54:00,1.5753,1.5753,1.575,1.5751,343000000.0
2009-10-05 17:55:00,1.57505,1.57555,1.57505,1.57535,305700000.0
2009-10-05 17:56:00,1.57535,1.5755,1.5748,1.5751,319600000.0
2009-10-05 17:57:00,1.5751,1.57515,1.5748,1.57505,431800000.0
2009-10-05 17:58:00,1.57505,1.57555,1.57505,1.5753,391500000.0
2009-10-05 17:59:00,1.57535,1.5756,1.5751,1.57525,447700000.0
2009-10-05 18:00:00,1.5752,1.5756,1.57485,1.57495,384200000.0
2009-10-05 18:01:00,1.57495,1.575,1.5748,1.575,167100000.0
2009-10-05 18:02:00,1.575,1.57535,1.57465,1.57465,374600000.0
2009-10-05 18:03:00,1.57465,1.57475,1.57445,1.57465,321200000.0
2009-10-05 18:04:00,1.5747,1.5752,1.5747,1.5751,282400000.0
2009-10-05 18:05:00,1.5751,1.5753,1.57485,1.5749,227600000.0
2009-10-05 18:06:00,1.5749,1.57505,1.5747,1.5748,215600000.0
2009-10-05 18:07:00,1.5748,1.5753,1.5746,1.5752,196300000.0
2009-10-05 18:08:00,1.5752,1.5753,1.5751,1.57515,251800000.0
2009-10-05 18:09:00,1.57515,1.57535,1.5751,1.57525,355100001.0
2009-10-05 18:10:00,1.5753,1.5756,1.57515,1.5754,318900000.0
2009-10-05 18:11:00,1.5754,1.5757,1.5753,1.5756,193800000.0
2009-10-05 18:12:00,1.57555,1.57555,1.5753,1.57535,166200000.0
2009-10-05 18:13:00,1.57535,1.57555,1.57535,1.57535,109700000.0
2009-10-05 18:14:00,1.57525,1.57525,1.57495,1.57495,224200000.0
2009-10-05 18:15:00,1.5749,1.5749,1.574,1.57435,319000000.0
2009-10-05 18:16:00,1.57435,1.57435,1.5739,1.5739,215400000.0
2009-10-05 18:17:00,1.57395,1.57405,1.5738,1.57395,129900000.0
2009-10-05 18:18:00,1.57395,1.574,1.57375,1.5738,296000000.0
2009-10-05 18:19:00,1.57395,1.5742,1.57385,1.5739,209600000.0
2009-10-05 18:20:00,1.5739,1.57405,1.5739,1.57395,75100000.0
2009-10-05 18:21:00,1.5739,1.5739,1.57365,1.57375,73500000.0
2009-10-05 18:22:00,1.57375,1.5738,1.57345,1.5738,158500000.0
2009-10-05 18:23:00,1.5737,1.574,1.57365,1.57395,274700000.0
2009-10-05 18:24:00,1.57395,1.574,1.5737,1.57375,144600000.0
2009-10-05 18:25:00,1.57375,1.57375,1.57355,1.57375,154700000.0
2009-10-05 18:26:00,1.57385,1.57405,1.57375,1.5738,109300000.0
2009-10-05 18:27:00,1.5738,1.57405,1.57375,1.5739,78900000.0
2009-10-05 18:28:00,1.5739,1.5739,1.57285,1.57285,255600000.0
2009-10-05 18:29:00,1.57295,1.5733,1.5729,1.57325,181600000.0
2009-10-05 18:30:00,1.57325,1.57365,1.57325,1.5735,157900000.0
2009-10-05 18:31:00,1.57365,1.5737,1.57225,1.5723,324400000.0
2009-10-05 18:32:00,1.57225,1.5731,1.57225,1.573,284400000.0
2009-10-05 18:33:00,1.573,1.5732,1.57285,1.57315,197600000.0
2009-10-05 18:34:00,1.5731,1.57365,1.5731,1.57315,235200000.0
2009-10-05 18:35:00,1.57315,1.57315,1.57285,1.573,90400000.0
2009-10-05 18:36:00,1.57305,1.5737,1.57305,1.5734,114200000.0
2009-10-05 18:37:00,1.5734,1.5735,1.57315,1.57315,144700000.0
2009-10-05 18:38:00,1.57315,1.57335,1.57255,1.57325,120800000.0
2009-10-05 18:39:00,1.5732,1.5732,1.57305,1.57305,19400000.0
2009-10-05 18:40:00,1.573,1.5731,1.57275,1.57295,204100000.0
2009-10-05 18:41:00,1.57295,1.57305,1.5726,1.5726,275900000.0
2009-10-05 18:42:00,1.5726,1.57275,1.57255,1.5727,176000000.0
2009-10-05 18:43:00,1.5726,1.57295,1.57245,1.5728,160100000.0
2009-10-05 18:44:00,1.57265,1.57325,1.57265,1.57295,211700000.0
2009-10-05 18:45:00,1.57295,1.5731,1.5727,1.57285,133600000.0
2009-10-05 18:46:00,1.5729,1.57295,1.5726,1.57275,190600000.0
2009-10-05 18:47:00,1.57275,1.5728,1.5725,1.57265,164800000.0
2009-10-05 18:48:00,1.5727,1.5729,1.5726,1.57265,196200000.0
2009-10-05 18:49:00,1.57265,1.57285,1.57235,1.57235,285200000.0
2009-10-05 18:50:00,1.5724,1.5726,1.5722,1.5726,213600000.0
2009-10-05 18:51:00,1.5726,1.5727,1.5724,1.57265,170000000.0
2009-10-05 18:52:00,1.5726,1.5729,1.57255,1.57265,134900000.0
2009-10-05 18:53:00,1.57265,1.57265,1.57245,1.57245,89300000.0
2009-10-05 18:54:00,1.5724,1.5724,1.57205,1.57205,71300000.0
2009-10-05 18:55:00,1.5721,1.57225,1.57205,1.5721,115500000.0
2009-10-05 18:56:00,1.5721,1.5728,1.5721,1.5728,216000000.0
2009-10-05 18:57:00,1.5728,1.5731,1.5728,1.57285,179900000.0
2009-10-05 18:58:00,1.57285,1.573,1.5727,1.57285,507400000.0
2009-10-05 18:59:00,1.5729,1.573,1.5721,1.57215,444700000.0
2009-10-05 19:00:00,1.5722,1.57255,1.5721,1.5724,197200000.0
2009-10-05 19:01:00,1.57235,1.57245,1.57215,1.5724,295500000.0
2009-10-05 19:02:00,1.5723,1.57255,1.57225,1.57245,155900000.0
2009-10-05 19:03:00,1.57245,1.57245,1.57215,1.57235,194100000.0
2009-10-05 19:04:00,1.5723,1.5727,1.572,1.57205,116400000.0
2009-10-05 19:05:00,1.5721,1.5726,1.5721,1.5726,109300000.0
2009-10-05 19:06:00,1.5726,1.5726,1.5724,1.57255,115500000.0
2009-10-05 19:07:00,1.5725,1.57255,1.57225,1.5723,127400000.0
2009-10-05 19:08:00,1.57235,1.57245,1.5722,1.5722,136600000.0
2009-10-05 19:09:00,1.57225,1.57225,1.57145,1.5715,234200000.0
2009-10-05 19:10:00,1.5715,1.57185,1.57135,1.57145,310100000.0
2009-10-05 19:11:00,1.5715,1.5716,1.5713,1.5715,148400000.0
2009-10-05 19:12:00,1.5715,1.57155,1.57125,1.5714,184900000.0
2009-10-05 19:13:00,1.5714,1.5715,1.571,1.5714,357700000.0
2009-10-05 19:14:00,1.5715,1.57165,1.5713,1.5713,140200000.0
2009-10-05 19:15:00,1.5716,1.5721,1.5716,1.5721,123900000.0
2009-10-05 19:16:00,1.572,1.572,1.5716,1.5717,292600000.0
2009-10-05 19:17:00,1.5718,1.5718,1.57155,1.57155,270800000.0
2009-10-05 19:18:00,1.57155,1.57165,1.5713,1.5715,319600000.0
2009-10-05 19:19:00,1.5715,1.5715,1.57135,1.5714,139500000.0
2009-10-05 19:20:00,1.5714,1.57155,1.5713,1.5714,87300000.0
2009-10-05 19:21:00,1.57135,1.57175,1.57135,1.57175,233800000.0
2009-10-05 19:22:00,1.57175,1.57205,1.57115,1.5712,224800000.0
2009-10-05 19:23:00,1.57115,1.57115,1.57085,1.5709,150900000.0
2009-10-05 19:24:00,1.571,1.5711,1.5704,1.57055,289000000.0
2009-10-05 19:25:00,1.57055,1.57055,1.57015,1.5705,279300000.0
2009-10-05 19:26:00,1.5705,1.57075,1.57025,1.57035,130500000.0
2009-10-05 19:27:00,1.57035,1.5706,1.57,1.57045,324900000.0
2009-10-05 19:28:00,1.57045,1.57085,1.5704,1.57045,247400000.0
2009-10-05 19:29:00,1.57045,1.5707,1.5704,1.57055,405200000.0
2009-10-05 19:30:00,1.5705,1.5708,1.57045,1.5707,352500000.0
2009-10-05 19:31:00,1.5707,1.5709,1.5706,1.5709,369800000.0
2009-10-05 19:32:00,1.5709,1.5713,1.5707,1.5709,396600000.0
2009-10-05 19:33:00,1.57095,1.57125,1.57085,1.5712,454100000.0
2009-10-05 19:34:00,1.5711,1.57175,1.571,1.57145,469800000.0
2009-10-05 19:35:00,1.57155,1.57165,1.5713,1.5715,173000000.0
2009-10-05 19:36:00,1.5715,1.5717,1.57135,1.5714,166900000.0
2009-10-05 19:37:00,1.57145,1.5718,1.57145,1.5717,175700000.0
2009-10-05 19:38:00,1.5718,1.5718,1.57155,1.5716,107200000.0
2009-10-05 19:39:00,1.57165,1.5717,1.5713,1.5713,156900000.0
2009-10-05 19:40:00,1.5713,1.57155,1.5711,1.57125,213800000.0
2009-10-05 19:41:00,1.5712,1.5712,1.5707,1.5708,165300000.0
2009-10-05 19:42:00,1.57075,1.57075,1.5704,1.5705,121900000.0
2009-10-05 19:43:00,1.5705,1.5705,1.5703,1.5704,155500000.0
2009-10-05 19:44:00,1.5705,1.57055,1.57025,1.5704,283900000.0
2009-10-05 19:45:00,1.5704,1.57085,1.5704,1.5708,251800000.0
2009-10-05 19:46:00,1.5707,1.5708,1.57045,1.57065,165100000.0
2009-10-05 19:47:00,1.57065,1.57125,1.5706,1.57125,357400000.0
2009-10-05 19:48:00,1.57125,1.57135,1.5711,1.5711,164400000.0
2009-10-05 19:49:00,1.5711,1.5711,1.57085,1.57095,39600000.0
2009-10-05 19:50:00,1.57095,1.571,1.5707,1.57085,259500000.0
2009-10-05 19:51:00,1.57085,1.571,1.57085,1.571,44900000.0
2009-10-05 19:52:00,1.57105,1.57105,1.571,1.571,8800000.0
2009-10-05 19:53:00,1.571,1.571,1.5706,1.5708,202000000.0
2009-10-05 19:54:00,1.57075,1.57075,1.5705,1.5705,260700000.0
2009-10-05 19:55:00,1.5705,1.5705,1.57025,1.57045,144700000.0
2009-10-05 19:56:00,1.57045,1.57065,1.57025,1.57055,62400000.0
2009-10-05 19:57:00,1.5704,1.5707,1.5701,1.5706,184800000.0
2009-10-05 19:58:00,1.5706,1.57065,1.5705,1.57055,234900000.0
2009-10-05 19:59:00,1.57055,1.57055,1.57035,1.5704,82800000.0
2009-10-05 20:00:00,1.5704,1.5705,1.5703,1.57035,96760000.0
2009-10-05 20:01:00,1.57035,1.57045,1.5703,1.57035,100840000.0
2009-10-05 20:02:00,1.57035,1.57055,1.5703,1.5703,87960000.0
2009-10-05 20:03:00,1.5703,1.57035,1.5703,1.57035,24250000.0
2009-10-05 20:04:00,1.5703,1.57075,1.5703,1.5706,161770000.0
2009-10-05 20:05:00,1.5706,1.57085,1.5706,1.5708,95300000.0
2009-10-05 20:06:00,1.57085,1.57085,1.5706,1.5708,74000000.0
2009-10-05 20:07:00,1.5708,1.57115,1.5706,1.5707,185200000.0
2009-10-05 20:08:00,1.5707,1.57075,1.57045,1.5705,178600000.0
2009-10-05 20:09:00,1.5706,1.57095,1.5704,1.5708,208000000.0
2009-10-05 20:10:00,1.5708,1.57105,1.57065,1.571,148800000.0
2009-10-05 20:11:00,1.57095,1.5711,1.5705,1.571,220000000.0
2009-10-05 20:12:00,1.571,1.5715,1.5708,1.5711,346800000.0
2009-10-05 20:13:00,1.5711,1.57145,1.5711,1.5713,151200000.0
2009-10-05 20:14:00,1.5713,1.5714,1.57115,1.5713,217800000.0
2009-10-05 20:15:00,1.5713,1.5714,1.57125,1.5714,32800000.0
2009-10-05 20:16:00,1.5714,1.5715,1.57125,1.57125,241400000.0
2009-10-05 20:17:00,1.57125,1.5714,1.571,1.571,153600000.0
2009-10-05 20:18:00,1.57105,1.57105,1.5707,1.57085,193100000.0
2009-10-05 20:19:00,1.5709,1.57125,1.57075,1.5712,73700000.0
2009-10-05 20:20:00,1.5712,1.5712,1.57065,1.5707,291100000.0
2009-10-05 20:21:00,1.5707,1.5707,1.5704,1.5705,167110000.0
2009-10-05 20:22:00,1.5705,1.5706,1.5704,1.57055,122650000.0
2009-10-05 20:23:00,1.57055,1.57085,1.57055,1.5707,112600000.0
2009-10-05 20:24:00,1.57065,1.5709,1.57065,1.5709,120200000.0
2009-10-05 20:25:00,1.57085,1.57085,1.5705,1.57075,179000000.0
2009-10-05 20:26:00,1.57075,1.57075,1.5705,1.5707,205300000.0
2009-10-05 20:27:00,1.5707,1.5708,1.57065,1.5707,116000000.0
2009-10-05 20:28:00,1.5707,1.57085,1.57045,1.57045,134200000.0
2009-10-05 20:29:00,1.57045,1.5705,1.57035,1.57045,89600000.0
2009-10-05 20:30:00,1.57045,1.57065,1.56975,1.5699,190980000.0
2009-10-05 20:31:00,1.5699,1.5702,1.5699,1.57015,147100000.0
2009-10-05 20:32:00,1.57015,1.57025,1.56975,1.56975,206800000.0
2009-10-05 20:33:00,1.56975,1.5699,1.5695,1.5697,122000000.0
2009-10-05 20:34:00,1.5698,1.5699,1.56945,1.5696,135800000.0
2009-10-05 20:35:00,1.5696,1.5701,1.5696,1.56995,119400000.0
2009-10-05 20:36:00,1.5701,1.5701,1.56945,1.5696,107200000.0
2009-10-05 20:37:00,1.5696,1.5698,1.5693,1.5694,239900000.0
2009-10-05 20:38:00,1.56935,1.5694,1.56925,1.5693,101800000.0
2009-10-05 20:39:00,1.56935,1.56955,1.56885,1.56895,252240000.0
2009-10-05 20:40:00,1.56895,1.5695,1.56885,1.56885,258940000.0
2009-10-05 20:41:00,1.56885,1.56915,1.56885,1.56915,175880000.0
2009-10-05 20:42:00,1.56915,1.5694,1.569,1.56915,95600000.0
2009-10-05 20:43:00,1.56915,1.56925,1.56885,1.56885,373760000.0
2009-10-05 20:44:00,1.56885,1.5691,1.56885,1.56885,283200000.0
2009-10-05 20:45:00,1.56885,1.56885,1.5682,1.56855,235760000.0
2009-10-05 20:46:00,1.56855,1.56895,1.56835,1.56865,369600000.0
2009-10-05 20:47:00,1.56875,1.56895,1.5686,1.56875,219000000.0
2009-10-05 20:48:00,1.56875,1.5692,1.5687,1.56915,157300000.0
2009-10-05 20:49:00,1.5691,1.56935,1.5687,1.56885,451400000.0
2009-10-05 20:50:00,1.56885,1.5692,1.5687,1.56915,284400000.0
2009-10-05 20:51:00,1.5692,1.56935,1.5689,1.569,234200000.0
2009-10-05 20:52:00,1.569,1.5691,1.5687,1.56875,88200000.0
2009-10-05 20:53:00,1.56875,1.5689,1.56875,1.56875,75600000.0
2009-10-05 20:54:00,1.56875,1.56895,1.5687,1.5687,129200000.0
2009-10-05 20:55:00,1.5687,1.5689,1.56865,1.5688,144200000.0
2009-10-05 20:56:00,1.5688,1.5688,1.5684,1.56855,113000000.0
2009-10-05 20:57:00,1.56855,1.56865,1.56805,1.5681,263100000.0
2009-10-05 20:58:00,1.5681,1.5682,1.568,1.56815,92100000.0
2009-10-05 20:59:00,1.56815,1.5683,1.5681,1.56815,190200000.0
2009-10-05 21:00:00,1.5681,1.5682,1.56795,1.568,246000000.0
2009-10-05 21:01:00,1.56795,1.5685,1.56785,1.5681,345200000.0
2009-10-05 21:02:00,1.5681,1.5681,1.56795,1.56805,278200000.0
2009-10-05 21:03:00,1.56805,1.5686,1.56805,1.56845,126700000.0
2009-10-05 21:04:00,1.56845,1.56855,1.5684,1.56845,143200000.0
2009-10-05 21:05:00,1.56845,1.56845,1.5682,1.56835,180500000.0
2009-10-05 21:06:00,1.5684,1.56875,1.5684,1.56875,125300000.0
2009-10-05 21:07:00,1.56875,1.5691,1.5686,1.569,99800000.0
2009-10-05 21:08:00,1.56895,1.56895,1.5687,1.5688,109200000.0
2009-10-05 21:09:00,1.56875,1.569,1.5686,1.5689,154200000.0
2009-10-05 21:10:00,1.5689,1.569,1.5687,1.5687,83700000.0
2009-10-05 21:11:00,1.5688,1.56895,1.56875,1.5688,83900000.0
2009-10-05 21:12:00,1.5688,1.56905,1.5688,1.569,221700000.0
2009-10-05 21:13:00,1.569,1.5691,1.56885,1.56885,83900000.0
2009-10-05 21:14:00,1.56885,1.569,1.56885,1.569,87500000.0
2009-10-05 21:15:00,1.569,1.569,1.56875,1.56885,114900000.0
2009-10-05 21:16:00,1.56885,1.569,1.56885,1.56895,137700000.0
2009-10-05 21:17:00,1.56895,1.56895,1.56875,1.56875,55200000.0
2009-10-05 21:18:00,1.5687,1.56875,1.5685,1.5686,142400000.0
2009-10-05 21:19:00,1.5686,1.56865,1.56845,1.56855,307700000.0
2009-10-05 21:20:00,1.56855,1.56865,1.5683,1.56855,293100000.0
2009-10-05 21:21:00,1.5686,1.5686,1.5685,1.5685,103000000.0
2009-10-05 21:22:00,1.5685,1.5685,1.5684,1.5685,89200000.0
2009-10-05 21:23:00,1.5686,1.5687,1.5685,1.56855,133600000.0
2009-10-05 21:24:00,1.56855,1.56865,1.56845,1.56845,166600000.0
2009-10-05 21:25:00,1.56845,1.56845,1.5684,1.56845,66200000.0
2009-10-05 21:26:00,1.56845,1.56855,1.56845,1.5685,99200000.0
2009-10-05 21:27:00,1.5686,1.56875,1.5686,1.56865,247700000.0
2009-10-05 21:28:00,1.56865,1.5691,1.56865,1.56905,290200000.0
2009-10-05 21:29:00,1.5691,1.56915,1.56875,1.56875,123000000.0
2009-10-05 21:30:00,1.56875,1.56885,1.5687,1.5688,149600000.0
2009-10-05 21:31:00,1.5688,1.569,1.5688,1.569,91200000.0
2009-10-05 21:32:00,1.569,1.569,1.56885,1.56885,149600000.0
2009-10-05 21:33:00,1.56885,1.56885,1.56865,1.5687,218400000.0
2009-10-05 21:34:00,1.56875,1.5688,1.56845,1.56845,175200000.0
2009-10-05 21:35:00,1.5684,1.5688,1.5684,1.56865,187900000.0
2009-10-05 21:36:00,1.56865,1.5687,1.56845,1.56855,292900000.0
2009-10-05 21:37:00,1.56855,1.5686,1.5685,1.56855,92800000.0
2009-10-05 21:38:00,1.56855,1.5686,1.56835,1.56845,302500000.0
2009-10-05 21:39:00,1.56855,1.5686,1.56845,1.5685,153100000.0
2009-10-05 21:40:00,1.5685,1.56865,1.5683,1.5683,210000000.0
2009-10-05 21:41:00,1.56835,1.56845,1.5682,1.5682,268400000.0
2009-10-05 21:42:00,1.5682,1.5685,1.568,1.56805,328600000.0
2009-10-05 21:43:00,1.56805,1.56825,1.5679,1.5682,165000000.0
2009-10-05 21:44:00,1.56835,1.56845,1.5682,1.56835,145200000.0
2009-10-05 21:45:00,1.56835,1.5686,1.5683,1.5686,194600000.0
2009-10-05 21:46:00,1.56865,1.56895,1.56845,1.56885,202400000.0
2009-10-05 21:47:00,1.5689,1.56895,1.5688,1.5689,212200000.0
2009-10-05 21:48:00,1.5689,1.56935,1.56875,1.56935,270100000.0
2009-10-05 21:49:00,1.5692,1.56945,1.56905,1.5693,433600000.0
2009-10-05 21:50:00,1.56935,1.56945,1.5691,1.56935,234900000.0
2009-10-05 21:51:00,1.5693,1.56935,1.56895,1.56915,222000000.0
2009-10-05 21:52:00,1.5692,1.56955,1.5692,1.5693,314400000.0
2009-10-05 21:53:00,1.5693,1.5695,1.5691,1.5694,174500000.0
2009-10-05 21:54:00,1.5694,1.5697,1.5694,1.5695,345000000.0
2009-10-05 21:55:00,1.5695,1.56955,1.56935,1.56935,185600000.0
2009-10-05 21:56:00,1.56935,1.5695,1.569,1.5691,152300000.0
2009-10-05 21:57:00,1.56905,1.56935,1.569,1.5693,174400000.0
2009-10-05 21:58:00,1.5693,1.5696,1.5693,1.56945,153000000.0
2009-10-05 21:59:00,1.5694,1.5696,1.56695,1.5676,246700000.0
2009-10-05 22:00:00,1.5676,1.56795,1.567,1.56755,159000000.0
2009-10-05 22:01:00,1.56755,1.56795,1.56735,1.5678,74900000.0
2009-10-05 22:02:00,1.568,1.568,1.5671,1.56745,60000000.0
2009-10-05 22:03:00,1.5675,1.56785,1.56725,1.5676,44800000.0
2009-10-05 22:04:00,1.5676,1.5682,1.5676,1.5681,49600000.0
2009-10-05 22:05:00,1.5681,1.5685,1.56795,1.56845,40000000.0
2009-10-05 22:06:00,1.5685,1.56875,1.56825,1.5687,75200000.0
2009-10-05 22:07:00,1.5687,1.5687,1.56865,1.56865,65200000.0
2009-10-05 22:08:00,1.56865,1.5688,1.56865,1.5688,12000000.0
2009-10-05 22:09:00,1.5688,1.56885,1.56875,1.56875,23200000.0
2009-10-05 22:10:00,1.56885,1.56885,1.56875,1.5688,38600000.0
2009-10-05 22:11:00,1.5688,1.569,1.5688,1.56885,27200000.0
2009-10-05 22:12:00,1.56841,1.56843,1.56841,1.56842,98100000.0
2009-10-05 22:13:00,1.56885,1.56885,1.56825,1.56845,98100000.0
2009-10-05 22:14:00,1.5685,1.5686,1.5685,1.56855,16500000.0
2009-10-05 22:15:00,1.56855,1.5687,1.56835,1.56835,14000000.0
2009-10-05 22:16:00,1.56845,1.56875,1.56835,1.56845,68400000.0
2009-10-05 22:17:00,1.56845,1.5686,1.5679,1.56805,25400000.0
2009-10-05 22:18:00,1.568,1.56805,1.56795,1.568,14800000.0
2009-10-05 22:19:00,1.56815,1.5685,1.5675,1.5679,56100000.0
2009-10-05 22:20:00,1.5679,1.5679,1.567,1.5676,81000000.0
2009-10-05 22:21:00,1.56765,1.5682,1.56765,1.5682,67800000.0
2009-10-05 22:22:00,1.56825,1.5687,1.56805,1.56855,56200000.0
2009-10-05 22:23:00,1.56855,1.56855,1.56825,1.56825,15800000.0
2009-10-05 22:24:00,1.56825,1.56825,1.56825,1.56825,2000000.0
2009-10-05 22:25:00,1.5683,1.56835,1.5676,1.56825,44200000.0
2009-10-05 22:26:00,1.56825,1.56825,1.5678,1.5678,43200000.0
2009-10-05 22:27:00,1.5677,1.56895,1.5677,1.5689,79000000.0
2009-10-05 22:28:00,1.5689,1.56915,1.56865,1.5689,44200000.0
2009-10-05 22:29:00,1.5689,1.56895,1.56875,1.56885,21400000.0
2009-10-05 22:30:00,1.5689,1.5689,1.5683,1.56845,30800000.0
2009-10-05 22:31:00,1.56855,1.56855,1.5679,1.568,32800000.0
2009-10-05 22:32:00,1.5683,1.5686,1.56805,1.56855,14600000.0
2009-10-05 22:33:00,1.56855,1.5688,1.56855,1.5688,5600000.0
2009-10-05 22:34:00,1.56895,1.56895,1.56885,1.56885,32800000.0
2009-10-05 22:35:00,1.5688,1.56885,1.56875,1.56885,25600000.0
2009-10-05 22:36:00,1.5688,1.56885,1.56875,1.56885,37400000.0
2009-10-05 22:37:00,1.56875,1.56885,1.56875,1.56875,26400000.0
2009-10-05 22:38:00,1.56875,1.56875,1.5686,1.56865,28800000.0
2009-10-05 22:39:00,1.5687,1.5688,1.5686,1.56865,29300000.0
2009-10-05 22:40:00,1.56865,1.5687,1.5686,1.56865,15000000.0
2009-10-05 22:41:00,1.56865,1.5692,1.5685,1.56915,49600000.0
2009-10-05 22:42:00,1.5692,1.5692,1.56875,1.5688,49500000.0
2009-10-05 22:43:00,1.5688,1.56935,1.5688,1.5689,78900000.0
2009-10-05 22:44:00,1.569,1.56905,1.56895,1.56895,11800000.0
2009-10-05 22:45:00,1.56895,1.5691,1.56885,1.5689,59000000.0
2009-10-05 22:46:00,1.56895,1.56895,1.56885,1.56885,4800000.0
2009-10-05 22:47:00,1.56885,1.5689,1.5688,1.5688,13800000.0
2009-10-05 22:48:00,1.56875,1.5689,1.56825,1.56845,59600000.0
2009-10-05 22:49:00,1.56845,1.56845,1.56845,1.56845,6500000.0
2009-10-05 22:50:00,1.5686,1.56875,1.56855,1.5687,39900000.0
2009-10-05 22:51:00,1.5687,1.5687,1.5684,1.56845,10200000.0
2009-10-05 22:52:00,1.56845,1.5685,1.56835,1.5685,27000000.0
2009-10-05 22:53:00,1.5685,1.56875,1.5684,1.56845,69700000.0
2009-10-05 22:54:00,1.56845,1.56845,1.56835,1.56835,12800000.0
2009-10-05 22:55:00,1.56825,1.56825,1.5682,1.5682,8800000.0
2009-10-05 22:56:00,1.5682,1.5682,1.5667,1.5667,23800000.0
2009-10-05 22:57:00,1.5667,1.56705,1.56665,1.56675,31200000.0
2009-10-05 22:58:00,1.5668,1.56725,1.56625,1.5669,101500000.0
2009-10-05 22:59:00,1.5668,1.56745,1.56605,1.56605,71900000.0
2009-10-05 23:00:00,1.566,1.5668,1.5659,1.566,19000000.0
2009-10-05 23:01:00,1.56705,1.56705,1.567,1.56705,5600000.0
2009-10-05 23:02:00,1.5664,1.56735,1.5664,1.5673,29900000.0
2009-10-05 23:03:00,1.5673,1.56735,1.56695,1.5671,17400000.0
2009-10-05 23:04:00,1.5672,1.5673,1.56715,1.5673,10000000.0
2009-10-05 23:05:00,1.5673,1.56785,1.5673,1.5678,21200000.0
2009-10-05 23:06:00,1.5678,1.5678,1.5671,1.56755,21400000.0
2009-10-05 23:07:00,1.5676,1.56805,1.5676,1.56795,8800000.0
2009-10-05 23:08:00,1.56795,1.56795,1.56785,1.56785,3000000.0
2009-10-05 23:09:00,1.5679,1.5679,1.5676,1.5676,6000000.0
2009-10-05 23:10:00,1.56755,1.5678,1.56755,1.5678,9000000.0
2009-10-05 23:11:00,1.5678,1.56795,1.56735,1.5678,32900000.0
2009-10-05 23:12:00,1.5678,1.56795,1.5678,1.56795,2600000.0
2009-10-05 23:13:00,1.56795,1.56805,1.56795,1.56805,5800000.0
2009-10-05 23:14:00,1.568,1.5688,1.5675,1.5687,13000000.0
2009-10-05 23:15:00,1.56855,1.56865,1.5684,1.5684,9000000.0
2009-10-05 23:16:00,1.56845,1.56845,1.56735,1.56775,22600000.0
2009-10-05 23:17:00,1.56775,1.56785,1.56725,1.56785,14000000.0
2009-10-05 23:18:00,1.56795,1.56815,1.56795,1.56815,4400000.0
2009-10-05 23:19:00,1.56815,1.56815,1.5681,1.5681,3000000.0
2009-10-05 23:20:00,1.56815,1.56815,1.56815,1.56815,3000000.0
2009-10-05 23:21:00,1.5681,1.56825,1.5681,1.5682,10000000.0
2009-10-05 23:22:00,1.56791,1.56791,1.5678,1.56782,6000000.0
2009-10-05 23:23:00,1.5683,1.5683,1.568,1.56805,6000000.0
2009-10-05 23:24:00,1.56805,1.56805,1.56805,1.56805,1000000.0
2009-10-05 23:25:00,1.56766,1.56767,1.56763,1.56763,9000000.0
2009-10-05 23:26:00,1.56751,1.56761,1.56751,1.56761,9000000.0
2009-10-05 23:27:00,1.5681,1.5681,1.56805,1.56805,9000000.0
2009-10-05 23:28:00,1.5681,1.5681,1.5679,1.5679,3000000.0
2009-10-05 23:29:00,1.568,1.56815,1.568,1.5681,9000000.0
2009-10-05 23:30:00,1.56815,1.56815,1.5681,1.56815,4000000.0
2009-10-05 23:31:00,1.56783,1.56785,1.56772,1.56772,2000000.0
2009-10-05 23:32:00,1.56779,1.56785,1.56778,1.56781,2000000.0
2009-10-05 23:33:00,1.56787,1.56791,1.56785,1.56791,2000000.0
2009-10-05 23:34:00,1.5682,1.56825,1.5682,1.56825,2000000.0
2009-10-05 23:35:00,1.56825,1.56825,1.5682,1.5682,2000000.0
2009-10-05 23:36:00,1.5682,1.5682,1.56775,1.5679,10000000.0
2009-10-05 23:37:00,1.5679,1.5679,1.5679,1.5679,5000000.0
2009-10-05 23:38:00,1.56795,1.56805,1.56745,1.56745,13100000.0
2009-10-05 23:39:00,1.5676,1.5679,1.5676,1.56785,9000000.0
2009-10-05 23:40:00,1.56755,1.56755,1.56752,1.56754,2000000.0
2009-10-05 23:41:00,1.568,1.568,1.568,1.568,2000000.0
2009-10-05 23:42:00,1.56795,1.56805,1.56795,1.56805,3000000.0
2009-10-05 23:43:00,1.568,1.5681,1.5678,1.568,11300000.0
2009-10-05 23:44:00,1.56805,1.56805,1.56805,1.56805,3000000.0
2009-10-05 23:45:00,1.56805,1.56805,1.56805,1.56805,1000000.0
2009-10-05 23:46:00,1.56805,1.5681,1.56805,1.5681,2000000.0
2009-10-05 23:47:00,1.56799,1.56799,1.56799,1.56799,1000000.0
2009-10-05 23:48:00,1.56805,1.56805,1.56805,1.56805,1000000.0
2009-10-05 23:49:00,1.56815,1.56815,1.5679,1.56795,5000000.0
2009-10-05 23:50:00,1.56785,1.56825,1.56775,1.56825,23900000.0
2009-10-05 23:51:00,1.5683,1.56845,1.56725,1.56725,10900000.0
2009-10-05 23:52:00,1.56745,1.56765,1.56745,1.56765,6800000.0
2009-10-05 23:53:00,1.56765,1.56765,1.5674,1.5674,6300000.0
2009-10-05 23:54:00,1.5675,1.56765,1.5675,1.56755,9000000.0
2009-10-05 23:55:00,1.5676,1.5676,1.56755,1.56755,6600000.0
2009-10-05 23:56:00,1.56755,1.56755,1.56755,1.56755,1000000.0
2009-10-05 23:57:00,1.56734,1.56734,1.56724,1.56724,1000000.0
2009-10-05 23:58:00,1.56722,1.56723,1.56722,1.56723,1000000.0
2009-10-05 23:59:00,1.56755,1.56755,1.56755,1.56755,1000000.0
2009-10-06 00:00:00,1.5674,1.56765,1.5674,1.56765,17800000.0
2009-10-06 00:01:00,1.56765,1.56765,1.5674,1.56745,9000000.0
2009-10-06 00:02:00,1.56745,1.56745,1.56745,1.56745,2000000.0
2009-10-06 00:03:00,1.56735,1.56745,1.5673,1.56745,6800000.0
2009-10-06 00:04:00,1.56745,1.5675,1.56715,1.5672,39100000.0
2009-10-06 00:05:00,1.56725,1.5675,1.56725,1.5675,8000000.0
2009-10-06 00:06:00,1.56755,1.56805,1.56755,1.56805,29600000.0
2009-10-06 00:07:00,1.56805,1.56805,1.56805,1.56805,2000000.0
2009-10-06 00:08:00,1.56815,1.56825,1.5681,1.56825,6000000.0
2009-10-06 00:09:00,1.56835,1.56835,1.5682,1.5682,15300000.0
2009-10-06 00:10:00,1.5682,1.56855,1.56815,1.56815,26900000.0
2009-10-06 00:11:00,1.56815,1.56825,1.5681,1.5681,17000000.0
2009-10-06 00:12:00,1.56815,1.56815,1.56795,1.56805,24000000.0
2009-10-06 00:13:00,1.56795,1.5682,1.5679,1.5679,14100000.0
2009-10-06 00:14:00,1.56795,1.56815,1.5679,1.56815,6000000.0
2009-10-06 00:15:00,1.56815,1.5682,1.56815,1.5682,7000000.0
2009-10-06 00:16:00,1.56805,1.56815,1.56805,1.56815,7000000.0
2009-10-06 00:17:00,1.5681,1.56815,1.56805,1.5681,5000000.0
2009-10-06 00:18:00,1.568,1.568,1.56795,1.56795,4000000.0
2009-10-06 00:19:00,1.56795,1.56795,1.56785,1.5679,8000000.0
2009-10-06 00:20:00,1.5679,1.5679,1.56785,1.56785,3000000.0
2009-10-06 00:21:00,1.5678,1.5679,1.5678,1.5679,6000000.0
2009-10-06 00:22:00,1.56785,1.568,1.5675,1.568,38500000.0
2009-10-06 00:23:00,1.5679,1.56795,1.5678,1.56795,6000000.0
2009-10-06 00:24:00,1.56795,1.56795,1.5678,1.56785,7000000.0
2009-10-06 00:25:00,1.568,1.568,1.56795,1.56795,7000000.0
2009-10-06 00:26:00,1.56795,1.5681,1.56745,1.5681,39000000.0
2009-10-06 00:27:00,1.5681,1.5681,1.5677,1.5679,27000000.0
2009-10-06 00:28:00,1.56795,1.568,1.56795,1.568,4000000.0
2009-10-06 00:29:00,1.56805,1.56825,1.56805,1.5682,5700000.0
2009-10-06 00:30:00,1.56825,1.5684,1.56815,1.56815,11000000.0
2009-10-06 00:31:00,1.56805,1.5681,1.56775,1.56785,20200000.0
2009-10-06 00:32:00,1.56785,1.5679,1.56785,1.5679,11000000.0
2009-10-06 00:33:00,1.56785,1.56805,1.5678,1.568,50100000.0
2009-10-06 00:34:00,1.568,1.5683,1.56795,1.5683,29800000.0
2009-10-06 00:35:00,1.56825,1.56835,1.56825,1.5683,40000000.0
2009-10-06 00:36:00,1.56825,1.56825,1.568,1.568,10400000.0
2009-10-06 00:37:00,1.568,1.5681,1.568,1.5681,6000000.0
2009-10-06 00:38:00,1.56825,1.56835,1.5682,1.5683,25600000.0
2009-10-06 00:39:00,1.56825,1.56835,1.5682,1.5682,7600000.0
2009-10-06 00:40:00,1.5682,1.5682,1.5677,1.5677,7000000.0
2009-10-06 00:41:00,1.5678,1.5678,1.5677,1.5677,3000000.0
2009-10-06 00:42:00,1.5677,1.5677,1.56735,1.5675,15400000.0
2009-10-06 00:43:00,1.5675,1.56755,1.56745,1.5675,9000000.0
2009-10-06 00:44:00,1.5675,1.5675,1.5671,1.5674,21940000.0
2009-10-06 00:45:00,1.5674,1.5674,1.56735,1.56735,5500000.0
2009-10-06 00:46:00,1.56735,1.56775,1.56735,1.5676,21400000.0
2009-10-06 00:47:00,1.5677,1.5686,1.5677,1.56805,70600000.0
2009-10-06 00:48:00,1.568,1.56845,1.568,1.56835,44100000.0
2009-10-06 00:49:00,1.5684,1.56895,1.5681,1.5686,51700000.0
2009-10-06 00:50:00,1.56875,1.56895,1.56825,1.56825,30000000.0
2009-10-06 00:51:00,1.56835,1.569,1.56805,1.5683,37700000.0
2009-10-06 00:52:00,1.56835,1.56895,1.56835,1.5687,58500000.0
2009-10-06 00:53:00,1.5689,1.5689,1.56865,1.56865,40100000.0
2009-10-06 00:54:00,1.5687,1.56895,1.5687,1.56895,22800000.0
2009-10-06 00:55:00,1.56885,1.5689,1.5688,1.56885,17100000.0
2009-10-06 00:56:00,1.5689,1.56895,1.5687,1.5687,9700000.0
2009-10-06 00:57:00,1.56865,1.5687,1.5685,1.56855,8600000.0
2009-10-06 00:58:00,1.5687,1.5688,1.5685,1.56875,21300000.0
2009-10-06 00:59:00,1.56885,1.56885,1.56875,1.56875,10800000.0
2009-10-06 01:00:00,1.5688,1.56885,1.56875,1.56875,8500000.0
2009-10-06 01:01:00,1.56885,1.5689,1.5678,1.56805,18600000.0
2009-10-06 01:02:00,1.56805,1.56815,1.56805,1.56815,14700000.0
2009-10-06 01:03:00,1.56825,1.5683,1.56815,1.56825,15700000.0
2009-10-06 01:04:00,1.5682,1.5682,1.56815,1.5682,9100000.0
2009-10-06 01:05:00,1.56825,1.56825,1.56805,1.56825,15600000.0
2009-10-06 01:06:00,1.56825,1.56825,1.5679,1.5679,23100000.0
2009-10-06 01:07:00,1.5679,1.5681,1.5679,1.5681,11200000.0
2009-10-06 01:08:00,1.56815,1.5682,1.56815,1.5682,8900000.0
2009-10-06 01:09:00,1.5678,1.56783,1.56775,1.56775,1600000.0
2009-10-06 01:10:00,1.5683,1.5683,1.5683,1.5683,1600000.0
2009-10-06 01:11:00,1.56835,1.5686,1.5683,1.56855,74800000.0
2009-10-06 01:12:00,1.5686,1.56865,1.56845,1.56845,36500000.0
2009-10-06 01:13:00,1.56845,1.56855,1.5682,1.5682,45400000.0
2009-10-06 01:14:00,1.5682,1.5682,1.56805,1.5681,19100000.0
2009-10-06 01:15:00,1.5681,1.5682,1.568,1.56815,26000000.0
2009-10-06 01:16:00,1.5681,1.5682,1.5681,1.5682,4000000.0
2009-10-06 01:17:00,1.5682,1.56825,1.5681,1.56825,24300000.0
2009-10-06 01:18:00,1.56835,1.56835,1.5681,1.56815,13500000.0
2009-10-06 01:19:00,1.5681,1.56825,1.568,1.56805,41800000.0
2009-10-06 01:20:00,1.56805,1.56805,1.56805,1.56805,4000000.0
2009-10-06 01:21:00,1.56805,1.5682,1.56805,1.56815,19500000.0
2009-10-06 01:22:00,1.56815,1.56815,1.5681,1.56815,11000000.0
2009-10-06 01:23:00,1.56815,1.5682,1.56785,1.5681,33800000.0
2009-10-06 01:24:00,1.56805,1.5681,1.5679,1.5679,19400000.0
2009-10-06 01:25:00,1.5679,1.56805,1.5676,1.5676,24600000.0
2009-10-06 01:26:00,1.5676,1.5676,1.5674,1.56745,15200000.0
2009-10-06 01:27:00,1.5674,1.56745,1.56725,1.56745,37200000.0
2009-10-06 01:28:00,1.56735,1.56735,1.56735,1.56735,7200000.0
2009-10-06 01:29:00,1.56745,1.56745,1.56735,1.56735,12000000.0
2009-10-06 01:30:00,1.56735,1.56735,1.5673,1.56735,6400000.0
2009-10-06 01:31:00,1.5674,1.5676,1.5674,1.56745,11200000.0
2009-10-06 01:32:00,1.5675,1.5677,1.56745,1.5676,30700000.0
2009-10-06 01:33:00,1.5676,1.5676,1.56745,1.56755,24800000.0
2009-10-06 01:34:00,1.56745,1.5675,1.56745,1.5675,28200000.0
2009-10-06 01:35:00,1.56755,1.5677,1.5675,1.56765,22700000.0
2009-10-06 01:36:00,1.56765,1.5678,1.5676,1.5677,20800000.0
2009-10-06 01:37:00,1.5677,1.5678,1.56765,1.5678,9600000.0
2009-10-06 01:38:00,1.5678,1.56785,1.5677,1.5678,25700000.0
2009-10-06 01:39:00,1.5678,1.56785,1.5678,1.5678,16000000.0
2009-10-06 01:40:00,1.56785,1.56785,1.5676,1.56765,28800000.0
2009-10-06 01:41:00,1.5677,1.56775,1.5677,1.56775,3200000.0
2009-10-06 01:42:00,1.5678,1.5678,1.56755,1.5678,39300000.0
2009-10-06 01:43:00,1.5678,1.56795,1.5678,1.56795,9600000.0
2009-10-06 01:44:00,1.56795,1.56805,1.56785,1.5679,27200000.0
2009-10-06 01:45:00,1.5679,1.56795,1.56785,1.56795,12800000.0
2009-10-06 01:46:00,1.56795,1.56795,1.56795,1.56795,1600000.0
2009-10-06 01:47:00,1.5679,1.5679,1.5678,1.5679,16000000.0
2009-10-06 01:48:00,1.5679,1.5682,1.5679,1.5682,22400000.0
2009-10-06 01:49:00,1.5681,1.5684,1.56805,1.56825,61400000.0
2009-10-06 01:50:00,1.56825,1.56825,1.56815,1.56815,16400000.0
2009-10-06 01:51:00,1.56815,1.5682,1.56805,1.5681,20400000.0
2009-10-06 01:52:00,1.5681,1.5681,1.56795,1.56805,20800000.0
2009-10-06 01:53:00,1.56805,1.56805,1.56785,1.56785,28900000.0
2009-10-06 01:54:00,1.5679,1.56795,1.5679,1.5679,6400000.0
2009-10-06 01:55:00,1.5678,1.56795,1.56775,1.56775,136100000.0
2009-10-06 01:56:00,1.5678,1.5682,1.5678,1.5682,33000000.0
2009-10-06 01:57:00,1.56815,1.56815,1.56805,1.56805,12000000.0
2009-10-06 01:58:00,1.568,1.568,1.56795,1.56795,5600000.0
2009-10-06 01:59:00,1.5679,1.56805,1.5679,1.568,26400000.0
2009-10-06 02:00:00,1.568,1.56825,1.56785,1.56825,60100000.0
2009-10-06 02:01:00,1.5682,1.5683,1.5682,1.5683,13800000.0
2009-10-06 02:02:00,1.5683,1.5688,1.5683,1.56855,86200000.0
2009-10-06 02:03:00,1.56855,1.56865,1.5684,1.5684,41600000.0
2009-10-06 02:04:00,1.56845,1.5685,1.56825,1.5683,47000000.0
2009-10-06 02:05:00,1.56835,1.56885,1.56835,1.5688,77900000.0
2009-10-06 02:06:00,1.5688,1.569,1.5688,1.5689,55000000.0
2009-10-06 02:07:00,1.56895,1.569,1.5687,1.5688,42800000.0
2009-10-06 02:08:00,1.5687,1.569,1.5687,1.569,6600000.0
2009-10-06 02:09:00,1.56905,1.56905,1.56855,1.56875,57700000.0
2009-10-06 02:10:00,1.5688,1.5688,1.56865,1.56865,8000000.0
2009-10-06 02:11:00,1.56816,1.56816,1.56814,1.56815,12800000.0
2009-10-06 02:12:00,1.5687,1.5688,1.56865,1.56865,12800000.0
2009-10-06 02:13:00,1.56865,1.5687,1.5685,1.5685,20900000.0
2009-10-06 02:14:00,1.56855,1.5686,1.56845,1.56855,44200000.0
2009-10-06 02:15:00,1.56855,1.5686,1.56855,1.56855,48300000.0
2009-10-06 02:16:00,1.5686,1.56865,1.5685,1.56855,73900000.0
2009-10-06 02:17:00,1.5685,1.56855,1.5685,1.56855,42700000.0
2009-10-06 02:18:00,1.56855,1.56855,1.5683,1.5685,67800000.0
2009-10-06 02:19:00,1.56845,1.5687,1.56835,1.56835,60900000.0
2009-10-06 02:20:00,1.56835,1.5686,1.5682,1.5686,28300000.0
2009-10-06 02:21:00,1.5687,1.5687,1.5685,1.5685,17600000.0
2009-10-06 02:22:00,1.5685,1.56875,1.5685,1.56875,20800000.0
2009-10-06 02:23:00,1.56875,1.56875,1.56875,1.56875,3200000.0
2009-10-06 02:24:00,1.5686,1.5688,1.56845,1.5687,42000000.0
2009-10-06 02:25:00,1.56865,1.5689,1.56865,1.5689,8000000.0
2009-10-06 02:26:00,1.56875,1.569,1.5686,1.56885,13600000.0
2009-10-06 02:27:00,1.5689,1.5695,1.5689,1.56915,63600000.0
2009-10-06 02:28:00,1.5693,1.5693,1.5686,1.5686,57100000.0
2009-10-06 02:29:00,1.5686,1.5687,1.5686,1.5687,12000000.0
2009-10-06 02:30:00,1.56865,1.5691,1.5682,1.56895,108000000.0
2009-10-06 02:31:00,1.56895,1.56895,1.5687,1.56875,46400000.0
2009-10-06 02:32:00,1.56875,1.5688,1.56875,1.5688,8000000.0
2009-10-06 02:33:00,1.56895,1.56905,1.56875,1.5689,49600000.0
2009-10-06 02:34:00,1.56875,1.56905,1.5685,1.5689,36800000.0
2009-10-06 02:35:00,1.5689,1.56915,1.5689,1.56915,32000000.0
2009-10-06 02:36:00,1.56905,1.5691,1.56905,1.5691,20800000.0
2009-10-06 02:37:00,1.56915,1.5695,1.56915,1.56935,24200000.0
2009-10-06 02:38:00,1.56945,1.5696,1.56915,1.5692,112000000.0
2009-10-06 02:39:00,1.56915,1.56915,1.56905,1.56905,31500000.0
2009-10-06 02:40:00,1.569,1.56915,1.56895,1.569,39300000.0
2009-10-06 02:41:00,1.569,1.5692,1.569,1.56905,11600000.0
2009-10-06 02:42:00,1.56905,1.56905,1.569,1.56905,26500000.0
2009-10-06 02:43:00,1.56905,1.5691,1.569,1.569,48200000.0
2009-10-06 02:44:00,1.569,1.5693,1.5689,1.56895,78500000.0
2009-10-06 02:45:00,1.56895,1.56915,1.56865,1.569,94300000.0
2009-10-06 02:46:00,1.5693,1.56955,1.56905,1.5691,95500000.0
2009-10-06 02:47:00,1.56915,1.56935,1.56915,1.5693,27000000.0
2009-10-06 02:48:00,1.5692,1.5692,1.5692,1.5692,4800000.0
2009-10-06 02:49:00,1.5692,1.5693,1.5692,1.5692,40600000.0
2009-10-06 02:50:00,1.5693,1.5696,1.5693,1.56945,82800000.0
2009-10-06 02:51:00,1.56945,1.5697,1.5694,1.56965,73300000.0
2009-10-06 02:52:00,1.56965,1.57005,1.56955,1.57,70000000.0
2009-10-06 02:53:00,1.57,1.5701,1.5695,1.56965,111600000.0
2009-10-06 02:54:00,1.56965,1.5703,1.56965,1.57025,201900000.0
2009-10-06 02:55:00,1.57045,1.57045,1.56965,1.56975,133000000.0
2009-10-06 02:56:00,1.56975,1.56975,1.56955,1.5696,9700000.0
2009-10-06 02:57:00,1.56955,1.5696,1.5694,1.5695,70700000.0
2009-10-06 02:58:00,1.5695,1.56985,1.5695,1.56965,43000000.0
2009-10-06 02:59:00,1.56965,1.5697,1.5696,1.5697,25100000.0
2009-10-06 03:00:00,1.5697,1.5697,1.56945,1.5696,51100000.0
2009-10-06 03:01:00,1.56965,1.5698,1.5695,1.56975,36100000.0
2009-10-06 03:02:00,1.56985,1.57015,1.5694,1.56975,66000000.0
2009-10-06 03:03:00,1.56975,1.5704,1.5695,1.5695,115000000.0
2009-10-06 03:04:00,1.5695,1.5697,1.56925,1.5694,37400000.0
2009-10-06 03:05:00,1.56935,1.56945,1.56925,1.56925,69900000.0
2009-10-06 03:06:00,1.56935,1.56935,1.56935,1.56935,1000000.0
2009-10-06 03:07:00,1.56935,1.56945,1.56935,1.56935,5000000.0
2009-10-06 03:08:00,1.56925,1.56925,1.5688,1.56895,23400000.0
2009-10-06 03:09:00,1.56895,1.569,1.5689,1.569,12000000.0
2009-10-06 03:10:00,1.5689,1.56925,1.5689,1.5692,35700000.0
2009-10-06 03:11:00,1.56925,1.56965,1.56925,1.56955,71200000.0
2009-10-06 03:12:00,1.56955,1.56975,1.5691,1.56955,151200000.0
2009-10-06 03:13:00,1.5696,1.5701,1.56945,1.57,112000000.0
2009-10-06 03:14:00,1.57005,1.5701,1.5696,1.57,200800000.0
2009-10-06 03:15:00,1.57,1.57025,1.56925,1.56995,178400000.0
2009-10-06 03:16:00,1.56995,1.57,1.56945,1.56945,117600000.0
2009-10-06 03:17:00,1.56945,1.5697,1.56925,1.5696,115800000.0
2009-10-06 03:18:00,1.5696,1.56985,1.5696,1.5698,103400000.0
2009-10-06 03:19:00,1.56975,1.57025,1.5697,1.57015,78400000.0
2009-10-06 03:20:00,1.5702,1.5702,1.5697,1.5698,40500000.0
2009-10-06 03:21:00,1.5698,1.56995,1.5694,1.5694,65500000.0
2009-10-06 03:22:00,1.5694,1.56945,1.56935,1.56935,32900000.0
2009-10-06 03:23:00,1.56935,1.5695,1.56905,1.56915,125900000.0
2009-10-06 03:24:00,1.5692,1.5693,1.56895,1.5692,78600000.0
2009-10-06 03:25:00,1.5692,1.5694,1.56905,1.5694,75200000.0
2009-10-06 03:26:00,1.5694,1.5696,1.5692,1.56935,85500000.0
2009-10-06 03:27:00,1.56935,1.56945,1.56905,1.56945,43900000.0
2009-10-06 03:28:00,1.56945,1.56955,1.5694,1.56955,46900000.0
2009-10-06 03:29:00,1.56955,1.57025,1.56955,1.57025,240400000.0
2009-10-06 03:30:00,1.5703,1.57035,1.5696,1.56965,195400000.0
2009-10-06 03:31:00,1.5696,1.56975,1.5695,1.5697,61800000.0
2009-10-06 03:32:00,1.56975,1.5698,1.56965,1.56975,90400000.0
2009-10-06 03:33:00,1.5698,1.57005,1.56975,1.56985,122600000.0
2009-10-06 03:34:00,1.56985,1.5699,1.5697,1.56975,81500000.0
2009-10-06 03:35:00,1.5696,1.56985,1.5696,1.5696,47500000.0
2009-10-06 03:36:00,1.5696,1.56965,1.56935,1.5694,71600000.0
2009-10-06 03:37:00,1.56945,1.56975,1.56935,1.56965,74100000.0
2009-10-06 03:38:00,1.56965,1.56975,1.5695,1.56955,28200000.0
2009-10-06 03:39:00,1.5696,1.56965,1.56945,1.5695,53600000.0
2009-10-06 03:40:00,1.5695,1.5701,1.56945,1.57,211600000.0
2009-10-06 03:41:00,1.5701,1.5703,1.56995,1.5701,468200000.0
2009-10-06 03:42:00,1.5701,1.5701,1.5699,1.56995,428700000.0
2009-10-06 03:43:00,1.57,1.57,1.5697,1.5697,85600000.0
2009-10-06 03:44:00,1.5697,1.57005,1.56965,1.57005,145900000.0
2009-10-06 03:45:00,1.57005,1.57005,1.5697,1.5697,370600000.0
2009-10-06 03:46:00,1.5697,1.5699,1.5696,1.56985,42200000.0
2009-10-06 03:47:00,1.5698,1.5701,1.56945,1.5701,251000000.0
2009-10-06 03:48:00,1.57005,1.57015,1.56985,1.57,330600000.0
2009-10-06 03:49:00,1.57,1.5701,1.5699,1.57005,523800000.0
2009-10-06 03:50:00,1.57005,1.5703,1.57005,1.5703,576100000.0
2009-10-06 03:51:00,1.5704,1.57055,1.5702,1.5703,574800000.0
2009-10-06 03:52:00,1.5703,1.57035,1.57005,1.5701,279000000.0
2009-10-06 03:53:00,1.5701,1.5703,1.5701,1.5703,89000000.0
2009-10-06 03:54:00,1.5703,1.5703,1.56985,1.57025,259900000.0
2009-10-06 03:55:00,1.57025,1.5705,1.5701,1.5702,269200000.0
2009-10-06 03:56:00,1.5702,1.57025,1.56985,1.57,148500000.0
2009-10-06 03:57:00,1.57005,1.57005,1.56955,1.56955,95000000.0
2009-10-06 03:58:00,1.56965,1.56985,1.56965,1.5697,35000000.0
2009-10-06 03:59:00,1.56975,1.5699,1.56975,1.5698,47700000.0
2009-10-06 04:00:00,1.5698,1.5702,1.5698,1.5701,307300000.0
2009-10-06 04:01:00,1.5701,1.5701,1.56975,1.5698,184500000.0
2009-10-06 04:02:00,1.5698,1.56995,1.56965,1.56965,170800000.0
2009-10-06 04:03:00,1.5697,1.57005,1.5697,1.5698,150200000.0
2009-10-06 04:04:00,1.5698,1.56995,1.56965,1.56965,69900000.0
2009-10-06 04:05:00,1.5697,1.56975,1.5696,1.5696,52200000.0
2009-10-06 04:06:00,1.5696,1.5699,1.56935,1.56945,63600000.0
2009-10-06 04:07:00,1.56945,1.56995,1.5693,1.56975,131500000.0
2009-10-06 04:08:00,1.56995,1.57015,1.5699,1.57,107100000.0
2009-10-06 04:09:00,1.57,1.57005,1.56995,1.57,60800000.0
2009-10-06 04:10:00,1.57,1.57015,1.57,1.57015,58400000.0
2009-10-06 04:11:00,1.5701,1.5703,1.57005,1.57025,441400000.0
2009-10-06 04:12:00,1.57025,1.57025,1.56995,1.57,160700000.0
2009-10-06 04:13:00,1.56995,1.57025,1.56995,1.5701,162400000.0
2009-10-06 04:14:00,1.5701,1.57025,1.5699,1.56995,24400000.0
2009-10-06 04:15:00,1.56995,1.56995,1.56975,1.56975,19000000.0
2009-10-06 04:16:00,1.56975,1.5698,1.56975,1.56975,9900000.0
2009-10-06 04:17:00,1.56985,1.56995,1.5698,1.56995,53000000.0
2009-10-06 04:18:00,1.5699,1.57005,1.5699,1.57,51600000.0
2009-10-06 04:19:00,1.56995,1.5703,1.5697,1.5699,377400000.0
2009-10-06 04:20:00,1.5699,1.57,1.56965,1.5699,157800000.0
2009-10-06 04:21:00,1.5699,1.57035,1.56985,1.5703,336200000.0
2009-10-06 04:22:00,1.5703,1.57035,1.5701,1.57035,380400000.0
2009-10-06 04:23:00,1.57035,1.57055,1.5703,1.5703,183700000.0
2009-10-06 04:24:00,1.5703,1.57065,1.5703,1.5706,22400000.0
2009-10-06 04:25:00,1.5707,1.57075,1.5706,1.5706,27600000.0
2009-10-06 04:26:00,1.5706,1.571,1.5706,1.571,56100000.0
2009-10-06 04:27:00,1.571,1.571,1.5706,1.5707,35800000.0
2009-10-06 04:28:00,1.57075,1.5709,1.5706,1.5709,45400000.0
2009-10-06 04:29:00,1.57085,1.5712,1.57085,1.57105,62900000.0
2009-10-06 04:30:00,1.571,1.57135,1.5709,1.5712,83500000.0
2009-10-06 04:31:00,1.57125,1.5714,1.571,1.571,14400000.0
2009-10-06 04:32:00,1.57095,1.571,1.57095,1.571,9000000.0
2009-10-06 04:33:00,1.571,1.57115,1.57095,1.57115,20900000.0
2009-10-06 04:34:00,1.571,1.5715,1.571,1.5714,104000000.0
2009-10-06 04:35:00,1.5714,1.572,1.57135,1.572,130200000.0
2009-10-06 04:36:00,1.572,1.572,1.5715,1.5717,127500000.0
2009-10-06 04:37:00,1.5716,1.5716,1.57135,1.5715,123500000.0
2009-10-06 04:38:00,1.5715,1.57155,1.5714,1.57145,156000000.0
2009-10-06 04:39:00,1.57145,1.57185,1.5714,1.5717,114200000.0
2009-10-06 04:40:00,1.57165,1.5721,1.5716,1.5719,97400000.0
2009-10-06 04:41:00,1.57185,1.5722,1.57185,1.5721,109000000.0
2009-10-06 04:42:00,1.5721,1.5722,1.5719,1.5721,91800000.0
2009-10-06 04:43:00,1.572,1.5721,1.572,1.57205,42100000.0
2009-10-06 04:44:00,1.57205,1.57225,1.572,1.5721,83600000.0
2009-10-06 04:45:00,1.5721,1.57225,1.5719,1.5719,65500000.0
2009-10-06 04:46:00,1.5719,1.5725,1.5718,1.5722,123900000.0
2009-10-06 04:47:00,1.57215,1.5724,1.5717,1.57225,91700000.0
2009-10-06 04:48:00,1.5722,1.5724,1.572,1.572,121900000.0
2009-10-06 04:49:00,1.5721,1.57225,1.5718,1.57225,69600000.0
2009-10-06 04:50:00,1.5723,1.5725,1.5722,1.5725,47800000.0
2009-10-06 04:51:00,1.5725,1.5727,1.5725,1.5726,65200000.0
2009-10-06 04:52:00,1.57255,1.5726,1.5719,1.572,97100000.0
2009-10-06 04:53:00,1.572,1.5721,1.5719,1.572,30700000.0
2009-10-06 04:54:00,1.5721,1.57225,1.572,1.57205,98100000.0
2009-10-06 04:55:00,1.5722,1.5722,1.5716,1.57205,138300000.0
2009-10-06 04:56:00,1.5721,1.5722,1.57205,1.5721,17500000.0
2009-10-06 04:57:00,1.5722,1.57305,1.57215,1.5727,95300000.0
2009-10-06 04:58:00,1.57265,1.57265,1.5718,1.57185,84800000.0
2009-10-06 04:59:00,1.5716,1.5717,1.57135,1.5716,44200000.0
2009-10-06 05:00:00,1.5716,1.5717,1.57145,1.5717,54600000.0
2009-10-06 05:01:00,1.5717,1.5722,1.5716,1.5722,59900000.0
2009-10-06 05:02:00,1.5722,1.5722,1.5721,1.5721,13100000.0
2009-10-06 05:03:00,1.5721,1.5721,1.5719,1.572,30300000.0
2009-10-06 05:04:00,1.572,1.5722,1.572,1.5722,29700000.0
2009-10-06 05:05:00,1.5722,1.57245,1.57205,1.5722,68900000.0
2009-10-06 05:06:00,1.5722,1.57225,1.57215,1.5722,11500000.0
2009-10-06 05:07:00,1.5722,1.5722,1.5722,1.5722,1000000.0
2009-10-06 05:08:00,1.5721,1.5722,1.572,1.5721,51100000.0
2009-10-06 05:09:00,1.5721,1.5721,1.5721,1.5721,6500000.0
2009-10-06 05:10:00,1.5721,1.5723,1.5718,1.57195,23300000.0
2009-10-06 05:11:00,1.57205,1.57215,1.57205,1.5721,22600000.0
2009-10-06 05:12:00,1.5721,1.5724,1.57205,1.57235,44100000.0
2009-10-06 05:13:00,1.57235,1.57235,1.5722,1.5722,60700000.0
2009-10-06 05:14:00,1.5723,1.5724,1.5722,1.57235,12900000.0
2009-10-06 05:15:00,1.57245,1.5727,1.57245,1.5727,13100000.0
2009-10-06 05:16:00,1.57275,1.57295,1.5726,1.5726,37500000.0
2009-10-06 05:17:00,1.5726,1.57265,1.57245,1.5726,61400000.0
2009-10-06 05:18:00,1.57255,1.57295,1.57255,1.57285,50800000.0
2009-10-06 05:19:00,1.5728,1.57285,1.57265,1.5727,49700000.0
2009-10-06 05:20:00,1.5727,1.5729,1.57265,1.5729,80200000.0
2009-10-06 05:21:00,1.5729,1.57315,1.5727,1.57285,139800000.0
2009-10-06 05:22:00,1.5729,1.5729,1.57275,1.5728,35300000.0
2009-10-06 05:23:00,1.57285,1.573,1.57285,1.5729,19200000.0
2009-10-06 05:24:00,1.5729,1.57305,1.5729,1.57305,6400000.0
2009-10-06 05:25:00,1.57295,1.5732,1.57295,1.5731,110800000.0
2009-10-06 05:26:00,1.5731,1.5731,1.57295,1.573,286700000.0
2009-10-06 05:27:00,1.573,1.5731,1.57295,1.57305,72000000.0
2009-10-06 05:28:00,1.57305,1.5735,1.573,1.5731,407600000.0
2009-10-06 05:29:00,1.5731,1.57325,1.57295,1.5731,353600000.0
2009-10-06 05:30:00,1.5731,1.57395,1.5727,1.5727,174200000.0
2009-10-06 05:31:00,1.5726,1.57265,1.5721,1.5724,168100000.0
2009-10-06 05:32:00,1.5724,1.5725,1.57185,1.57185,77200000.0
2009-10-06 05:33:00,1.5719,1.5722,1.5719,1.5722,154800000.0
2009-10-06 05:34:00,1.5722,1.5727,1.5722,1.57235,167600000.0
2009-10-06 05:35:00,1.5723,1.57235,1.57205,1.57205,40200000.0
2009-10-06 05:36:00,1.57205,1.5721,1.5719,1.5719,69400000.0
2009-10-06 05:37:00,1.5719,1.57205,1.5714,1.5714,131500000.0
2009-10-06 05:38:00,1.57115,1.57165,1.5707,1.5713,154700000.0
2009-10-06 05:39:00,1.57125,1.57135,1.5709,1.57135,101600000.0
2009-10-06 05:40:00,1.57135,1.57155,1.5707,1.5709,136800000.0
2009-10-06 05:41:00,1.5709,1.5712,1.57085,1.5712,136200000.0
2009-10-06 05:42:00,1.5712,1.5716,1.57115,1.5716,190900000.0
2009-10-06 05:43:00,1.5716,1.5717,1.5714,1.57145,50400000.0
2009-10-06 05:44:00,1.57155,1.57155,1.571,1.5711,91700000.0
2009-10-06 05:45:00,1.5711,1.57135,1.571,1.5713,73600000.0
2009-10-06 05:46:00,1.5713,1.5713,1.57115,1.5712,27200000.0
2009-10-06 05:47:00,1.5711,1.57155,1.57095,1.57145,116600000.0
2009-10-06 05:48:00,1.57145,1.5717,1.5711,1.5717,96400000.0
2009-10-06 05:49:00,1.57155,1.57165,1.57125,1.5716,81900000.0
2009-10-06 05:50:00,1.5714,1.5718,1.5714,1.57165,41600000.0
2009-10-06 05:51:00,1.57165,1.57195,1.5715,1.5718,122300000.0
2009-10-06 05:52:00,1.57195,1.57195,1.5715,1.57155,40500000.0
2009-10-06 05:53:00,1.57155,1.5718,1.57155,1.57175,54000000.0
2009-10-06 05:54:00,1.5717,1.57185,1.5716,1.57175,82400000.0
2009-10-06 05:55:00,1.5717,1.57205,1.57165,1.5718,76200000.0
2009-10-06 05:56:00,1.5718,1.5723,1.57155,1.5722,113200000.0
2009-10-06 05:57:00,1.57215,1.5724,1.57195,1.5724,86900000.0
2009-10-06 05:58:00,1.5726,1.5726,1.5723,1.5723,62500000.0
2009-10-06 05:59:00,1.5722,1.5725,1.5719,1.57205,62200000.0
2009-10-06 06:00:00,1.57205,1.5721,1.5718,1.57195,66400000.0
2009-10-06 06:01:00,1.5719,1.57255,1.5719,1.57235,61400000.0
2009-10-06 06:02:00,1.57235,1.57255,1.57205,1.57215,72500000.0
2009-10-06 06:03:00,1.5722,1.57225,1.57205,1.57215,73600000.0
2009-10-06 06:04:00,1.5722,1.5722,1.5718,1.57205,64500000.0
2009-10-06 06:05:00,1.57205,1.57205,1.57185,1.5719,40200000.0
2009-10-06 06:06:00,1.57185,1.57215,1.57185,1.57205,31100000.0
2009-10-06 06:07:00,1.572,1.57205,1.57185,1.57205,45000000.0
2009-10-06 06:08:00,1.57195,1.5723,1.5719,1.57225,64000000.0
2009-10-06 06:09:00,1.57225,1.5728,1.57225,1.5723,99500000.0
2009-10-06 06:10:00,1.5723,1.5724,1.57205,1.57225,86700000.0
2009-10-06 06:11:00,1.57225,1.57225,1.5716,1.57165,127900000.0
2009-10-06 06:12:00,1.5716,1.5718,1.5715,1.57155,90300000.0
2009-10-06 06:13:00,1.57155,1.57165,1.57105,1.57165,96000000.0
2009-10-06 06:14:00,1.5717,1.5717,1.5716,1.57165,30600000.0
2009-10-06 06:15:00,1.57165,1.5719,1.57165,1.5718,41600000.0
2009-10-06 06:16:00,1.5717,1.5717,1.5715,1.5715,29700000.0
2009-10-06 06:17:00,1.5715,1.5715,1.5706,1.57115,109600000.0
2009-10-06 06:18:00,1.57115,1.57145,1.57105,1.5714,65000000.0
2009-10-06 06:19:00,1.57145,1.57145,1.57135,1.5714,28800000.0
2009-10-06 06:20:00,1.5713,1.5714,1.5711,1.5711,31500000.0
2009-10-06 06:21:00,1.5712,1.57125,1.57105,1.57115,22700000.0
2009-10-06 06:22:00,1.57125,1.5715,1.5712,1.5713,60400000.0
2009-10-06 06:23:00,1.57135,1.57135,1.57125,1.57135,44300000.0
2009-10-06 06:24:00,1.57135,1.57145,1.5713,1.5714,26600000.0
2009-10-06 06:25:00,1.5714,1.5714,1.57125,1.57125,52900000.0
2009-10-06 06:26:00,1.57115,1.57115,1.5707,1.5707,33100000.0
2009-10-06 06:27:00,1.5707,1.5712,1.5707,1.5712,43400000.0
2009-10-06 06:28:00,1.5712,1.5712,1.57115,1.5712,12100000.0
2009-10-06 06:29:00,1.57115,1.5713,1.57115,1.5713,55300000.0
2009-10-06 06:30:00,1.5713,1.57135,1.57125,1.57125,88800000.0
2009-10-06 06:31:00,1.5713,1.57145,1.5713,1.57135,25300000.0
2009-10-06 06:32:00,1.57135,1.5714,1.5713,1.57135,40700000.0
2009-10-06 06:33:00,1.5713,1.57135,1.5711,1.57115,59000000.0
2009-10-06 06:34:00,1.57115,1.57125,1.5711,1.57125,22000000.0
2009-10-06 06:35:00,1.5713,1.5713,1.5712,1.57125,87600000.0
2009-10-06 06:36:00,1.5713,1.5715,1.5712,1.57125,89400000.0
2009-10-06 06:37:00,1.5712,1.57135,1.5709,1.571,64000000.0
2009-10-06 06:38:00,1.571,1.5714,1.571,1.57135,67200000.0
2009-10-06 06:39:00,1.57135,1.57165,1.57135,1.57155,98200000.0
2009-10-06 06:40:00,1.57155,1.57155,1.57115,1.57145,65300000.0
2009-10-06 06:41:00,1.57145,1.57145,1.5711,1.57145,27600000.0
2009-10-06 06:42:00,1.5715,1.57155,1.5712,1.5712,55300000.0
2009-10-06 06:43:00,1.57125,1.57125,1.571,1.57115,22600000.0
2009-10-06 06:44:00,1.57105,1.57105,1.5709,1.57105,49900000.0
2009-10-06 06:45:00,1.57105,1.57105,1.5708,1.5708,22000000.0
2009-10-06 06:46:00,1.57085,1.57085,1.5707,1.57075,32200000.0
2009-10-06 06:47:00,1.57075,1.5711,1.5706,1.57075,55500000.0
2009-10-06 06:48:00,1.57075,1.57105,1.5707,1.57095,52800000.0
2009-10-06 06:49:00,1.57095,1.57115,1.5709,1.57105,91200000.0
2009-10-06 06:50:00,1.57105,1.57125,1.57105,1.57125,49800000.0
2009-10-06 06:51:00,1.57125,1.57145,1.5712,1.5712,51200000.0
2009-10-06 06:52:00,1.5712,1.57155,1.5712,1.5715,77200000.0
2009-10-06 06:53:00,1.5714,1.57165,1.5708,1.571,98900000.0
2009-10-06 06:54:00,1.571,1.57105,1.57075,1.5709,97400000.0
2009-10-06 06:55:00,1.5708,1.5709,1.5706,1.5708,72000000.0
2009-10-06 06:56:00,1.5708,1.5713,1.5708,1.5713,55600000.0
2009-10-06 06:57:00,1.57125,1.57125,1.57085,1.57085,98800000.0
2009-10-06 06:58:00,1.57095,1.57115,1.57095,1.57115,45600000.0
2009-10-06 06:59:00,1.5709,1.5711,1.5706,1.5711,68900000.0
2009-10-06 07:00:00,1.5711,1.57125,1.5711,1.57125,98800000.0
2009-10-06 07:01:00,1.5712,1.5715,1.5712,1.5713,116900000.0
2009-10-06 07:02:00,1.5713,1.57145,1.5712,1.57145,24000000.0
2009-10-06 07:03:00,1.57145,1.57165,1.57145,1.5715,49400000.0
2009-10-06 07:04:00,1.5715,1.5715,1.5712,1.5712,20000000.0
2009-10-06 07:05:00,1.5712,1.5713,1.57085,1.57115,161400000.0
2009-10-06 07:06:00,1.5714,1.5718,1.5713,1.57175,75100000.0
2009-10-06 07:07:00,1.5717,1.57175,1.57115,1.57115,40400000.0
2009-10-06 07:08:00,1.57115,1.57145,1.5704,1.571,128800000.0
2009-10-06 07:09:00,1.57095,1.571,1.5707,1.5707,29200000.0
2009-10-06 07:10:00,1.57085,1.57105,1.5708,1.57105,61100000.0
2009-10-06 07:11:00,1.5709,1.571,1.57065,1.57095,75200000.0
2009-10-06 07:12:00,1.57095,1.5715,1.57085,1.5713,143000000.0
2009-10-06 07:13:00,1.5713,1.5713,1.5702,1.5706,121700000.0
2009-10-06 07:14:00,1.5705,1.5705,1.5699,1.57015,120760000.0
2009-10-06 07:15:00,1.57005,1.57025,1.57,1.57015,25500000.0
2009-10-06 07:16:00,1.57015,1.57035,1.56995,1.56995,47000000.0
2009-10-06 07:17:00,1.57015,1.57015,1.5699,1.57015,15320000.0
2009-10-06 07:18:00,1.57015,1.57015,1.5699,1.57005,29560000.0
2009-10-06 07:19:00,1.57,1.57025,1.5699,1.57015,85400000.0
2009-10-06 07:20:00,1.57015,1.5703,1.57015,1.5703,35600000.0
2009-10-06 07:21:00,1.5703,1.5705,1.57015,1.57035,56400000.0
2009-10-06 07:22:00,1.57035,1.5704,1.57015,1.57015,51200000.0
2009-10-06 07:23:00,1.57015,1.5702,1.57015,1.57015,36000000.0
2009-10-06 07:24:00,1.5702,1.57025,1.57015,1.5702,39000000.0
2009-10-06 07:25:00,1.5702,1.5702,1.57015,1.5702,82800000.0
2009-10-06 07:26:00,1.5702,1.57025,1.57015,1.5702,80800000.0
2009-10-06 07:27:00,1.5702,1.5702,1.57015,1.5702,12200000.0
2009-10-06 07:28:00,1.5702,1.5703,1.57015,1.5702,80600000.0
2009-10-06 07:29:00,1.5702,1.57025,1.57015,1.5702,19200000.0
2009-10-06 07:30:00,1.5702,1.5706,1.5702,1.57045,69100000.0
2009-10-06 07:31:00,1.57045,1.57045,1.57025,1.57035,78400000.0
2009-10-06 07:32:00,1.57035,1.57105,1.5703,1.57085,146000000.0
2009-10-06 07:33:00,1.5709,1.571,1.57075,1.57085,55300000.0
2009-10-06 07:34:00,1.57085,1.57085,1.57055,1.5708,111400000.0
2009-10-06 07:35:00,1.5708,1.57095,1.5705,1.57095,78600000.0
2009-10-06 07:36:00,1.57095,1.57095,1.5708,1.5709,48200000.0
2009-10-06 07:37:00,1.5709,1.57105,1.5708,1.57085,104200000.0
2009-10-06 07:38:00,1.57085,1.57095,1.5706,1.5706,34600000.0
2009-10-06 07:39:00,1.5706,1.5708,1.57045,1.57075,94800000.0
2009-10-06 07:40:00,1.57075,1.5709,1.57025,1.5704,85000000.0
2009-10-06 07:41:00,1.5704,1.5707,1.5703,1.57055,79200000.0
2009-10-06 07:42:00,1.5707,1.57075,1.57055,1.57065,92500000.0
2009-10-06 07:43:00,1.57075,1.57075,1.5701,1.57035,92900000.0
2009-10-06 07:44:00,1.5704,1.5704,1.57015,1.5703,70600000.0
2009-10-06 07:45:00,1.57045,1.5712,1.57045,1.5707,116000000.0
2009-10-06 07:46:00,1.5707,1.5708,1.57045,1.57045,126400000.0
2009-10-06 07:47:00,1.5704,1.57045,1.57025,1.57025,112800000.0
2009-10-06 07:48:00,1.57025,1.5711,1.57025,1.57095,139600000.0
2009-10-06 07:49:00,1.571,1.5711,1.5706,1.5706,71200000.0
2009-10-06 07:50:00,1.5706,1.57075,1.57055,1.57075,111400000.0
2009-10-06 07:51:00,1.57075,1.57085,1.57055,1.5706,85000000.0
2009-10-06 07:52:00,1.5705,1.57065,1.57045,1.57055,84200000.0
2009-10-06 07:53:00,1.5706,1.57085,1.57055,1.57065,69700000.0
2009-10-06 07:54:00,1.5707,1.57135,1.57065,1.57065,89200000.0
2009-10-06 07:55:00,1.5708,1.57095,1.57055,1.57055,117200000.0
2009-10-06 07:56:00,1.57055,1.5715,1.57055,1.57125,161200000.0
2009-10-06 07:57:00,1.5711,1.57205,1.5708,1.5709,272300000.0
2009-10-06 07:58:00,1.57095,1.57115,1.5708,1.57085,193100000.0
2009-10-06 07:59:00,1.5708,1.571,1.5707,1.571,96400000.0
2009-10-06 08:00:00,1.571,1.57155,1.571,1.5712,236000000.0
2009-10-06 08:01:00,1.5712,1.57195,1.5712,1.57195,210500000.0
2009-10-06 08:02:00,1.57195,1.5722,1.5715,1.57195,270800000.0
2009-10-06 08:03:00,1.572,1.5722,1.5717,1.572,244800000.0
2009-10-06 08:04:00,1.572,1.57225,1.5719,1.5722,163000000.0
2009-10-06 08:05:00,1.5723,1.57265,1.57175,1.57265,325000000.0
2009-10-06 08:06:00,1.5724,1.573,1.5719,1.5719,212800000.0
2009-10-06 08:07:00,1.57195,1.5724,1.57185,1.5719,182600000.0
2009-10-06 08:08:00,1.57205,1.5723,1.57175,1.57195,317600000.0
2009-10-06 08:09:00,1.572,1.5723,1.57195,1.5721,204700000.0
2009-10-06 08:10:00,1.5721,1.5724,1.5719,1.5719,221400000.0
2009-10-06 08:11:00,1.572,1.57205,1.571,1.57105,381900000.0
2009-10-06 08:12:00,1.57105,1.57135,1.5709,1.5713,234800000.0
2009-10-06 08:13:00,1.57115,1.57145,1.57095,1.57125,156400000.0
2009-10-06 08:14:00,1.5712,1.5714,1.57085,1.5711,350700000.0
2009-10-06 08:15:00,1.5711,1.5711,1.5706,1.57085,202800000.0
2009-10-06 08:16:00,1.57085,1.5712,1.57085,1.57095,219800000.0
2009-10-06 08:17:00,1.57095,1.57105,1.5706,1.5706,152000000.0
2009-10-06 08:18:00,1.57055,1.57095,1.57055,1.5708,141800000.0
2009-10-06 08:19:00,1.5708,1.5712,1.57075,1.5708,286000000.0
2009-10-06 08:20:00,1.5708,1.57085,1.57065,1.5708,172000000.0
2009-10-06 08:21:00,1.57085,1.57145,1.5708,1.57145,142900000.0
2009-10-06 08:22:00,1.57135,1.57145,1.571,1.57105,168200000.0
2009-10-06 08:23:00,1.57105,1.57145,1.57105,1.5714,90000000.0
2009-10-06 08:24:00,1.57125,1.5716,1.571,1.5712,126300000.0
2009-10-06 08:25:00,1.5712,1.5713,1.5709,1.57105,141600000.0
2009-10-06 08:26:00,1.57105,1.57175,1.571,1.57155,88200000.0
2009-10-06 08:27:00,1.57155,1.57155,1.5714,1.57145,30600000.0
2009-10-06 08:28:00,1.57145,1.5716,1.5714,1.5715,62000000.0
2009-10-06 08:29:00,1.57155,1.57155,1.5711,1.5711,114800000.0
2009-10-06 08:30:00,1.57115,1.57125,1.57075,1.57115,184200000.0
2009-10-06 08:31:00,1.57115,1.5712,1.57095,1.57105,191800000.0
2009-10-06 08:32:00,1.57105,1.5714,1.57105,1.5712,166900000.0
2009-10-06 08:33:00,1.5712,1.5712,1.57075,1.57075,173500000.0
2009-10-06 08:34:00,1.5708,1.571,1.57075,1.57085,139200000.0
2009-10-06 08:35:00,1.57095,1.5711,1.5704,1.571,252900000.0
2009-10-06 08:36:00,1.571,1.5711,1.57085,1.5709,89700000.0
2009-10-06 08:37:00,1.5709,1.5712,1.57075,1.57105,212200000.0
2009-10-06 08:38:00,1.57105,1.57105,1.57085,1.57105,137000000.0
2009-10-06 08:39:00,1.57105,1.57115,1.57095,1.57105,126100000.0
2009-10-06 08:40:00,1.57105,1.57125,1.5706,1.57085,247900000.0
2009-10-06 08:41:00,1.5709,1.57165,1.57005,1.57055,371000000.0
2009-10-06 08:42:00,1.57055,1.5707,1.57015,1.5707,513600000.0
2009-10-06 08:43:00,1.5707,1.5707,1.56995,1.56995,169900000.0
2009-10-06 08:44:00,1.56995,1.5713,1.5699,1.5706,269260000.0
2009-10-06 08:45:00,1.5706,1.571,1.5705,1.57085,193100000.0
2009-10-06 08:46:00,1.57095,1.57135,1.5707,1.57095,241000000.0
2009-10-06 08:47:00,1.5709,1.5722,1.57065,1.57175,266700000.0
2009-10-06 08:48:00,1.5717,1.5721,1.5714,1.5718,300900000.0
2009-10-06 08:49:00,1.57175,1.57175,1.5706,1.57065,284000000.0
2009-10-06 08:50:00,1.5707,1.5707,1.5703,1.5706,209200000.0
2009-10-06 08:51:00,1.5706,1.57085,1.57035,1.5707,164500000.0
2009-10-06 08:52:00,1.5707,1.5712,1.5707,1.57115,128600000.0
2009-10-06 08:53:00,1.5712,1.57135,1.57105,1.57105,116900000.0
2009-10-06 08:54:00,1.57105,1.5711,1.57055,1.5707,190500000.0
2009-10-06 08:55:00,1.5707,1.57115,1.57055,1.57095,165700000.0
2009-10-06 08:56:00,1.57095,1.5711,1.57085,1.57095,129800000.0
2009-10-06 08:57:00,1.571,1.57105,1.57075,1.5708,125400000.0
2009-10-06 08:58:00,1.5708,1.57105,1.57065,1.57095,82800000.0
2009-10-06 08:59:00,1.57095,1.5711,1.5708,1.571,122500000.0
2009-10-06 09:00:00,1.571,1.57105,1.5704,1.5705,193100000.0
2009-10-06 09:01:00,1.5705,1.5706,1.57025,1.57035,103200000.0
2009-10-06 09:02:00,1.57035,1.5705,1.57025,1.5705,113700000.0
2009-10-06 09:03:00,1.5705,1.57075,1.5703,1.5703,210300000.0
2009-10-06 09:04:00,1.5702,1.5707,1.57,1.5703,233700000.0
2009-10-06 09:05:00,1.57025,1.57035,1.5699,1.5699,200140000.0
2009-10-06 09:06:00,1.5699,1.57,1.5699,1.5699,120400000.0
2009-10-06 09:07:00,1.5699,1.5708,1.5699,1.57075,275700000.0
2009-10-06 09:08:00,1.5707,1.57095,1.5706,1.57095,207300000.0
2009-10-06 09:09:00,1.571,1.57175,1.5708,1.5717,279300000.0
2009-10-06 09:10:00,1.57175,1.5719,1.57115,1.5714,277200000.0
2009-10-06 09:11:00,1.5714,1.57175,1.5713,1.5714,174400000.0
2009-10-06 09:12:00,1.57135,1.57145,1.571,1.571,304300000.0
2009-10-06 09:13:00,1.571,1.5713,1.571,1.5712,199400000.0
2009-10-06 09:14:00,1.5712,1.57135,1.5711,1.57115,229800000.0
2009-10-06 09:15:00,1.5712,1.5716,1.571,1.57155,153500000.0
2009-10-06 09:16:00,1.5716,1.5717,1.57135,1.5716,142700000.0
2009-10-06 09:17:00,1.57165,1.5718,1.57155,1.57175,124500000.0
2009-10-06 09:18:00,1.57175,1.5721,1.57175,1.572,285100000.0
2009-10-06 09:19:00,1.57205,1.57215,1.57175,1.57185,242300000.0
2009-10-06 09:20:00,1.57185,1.57195,1.57165,1.57165,148900000.0
2009-10-06 09:21:00,1.5717,1.57205,1.5717,1.57205,118400000.0
2009-10-06 09:22:00,1.57205,1.57215,1.57195,1.57205,35500000.0
2009-10-06 09:23:00,1.57205,1.57225,1.57175,1.57185,120300000.0
2009-10-06 09:24:00,1.57185,1.57235,1.57175,1.57175,248600000.0
2009-10-06 09:25:00,1.57175,1.5718,1.57095,1.571,181100000.0
2009-10-06 09:26:00,1.571,1.571,1.5708,1.57085,139900000.0
2009-10-06 09:27:00,1.57085,1.571,1.57075,1.57095,143200000.0
2009-10-06 09:28:00,1.57095,1.5711,1.5708,1.57095,108800000.0
2009-10-06 09:29:00,1.57095,1.5711,1.5708,1.57095,198000000.0
2009-10-06 09:30:00,1.571,1.5713,1.57085,1.57095,156100000.0
2009-10-06 09:31:00,1.571,1.5711,1.57075,1.5711,309700000.0
2009-10-06 09:32:00,1.5711,1.57125,1.57055,1.571,291000000.0
2009-10-06 09:33:00,1.57105,1.5714,1.5708,1.5709,206300000.0
2009-10-06 09:34:00,1.57095,1.5715,1.5709,1.57105,201500000.0
2009-10-06 09:35:00,1.571,1.57135,1.5703,1.57035,220400000.0
2009-10-06 09:36:00,1.5704,1.57075,1.5703,1.57055,225300000.0
2009-10-06 09:37:00,1.57055,1.57055,1.5701,1.5704,259800000.0
2009-10-06 09:38:00,1.5704,1.5705,1.5699,1.57005,287430000.0
2009-10-06 09:39:00,1.5701,1.5706,1.5701,1.57035,215700000.0
2009-10-06 09:40:00,1.57035,1.57095,1.57025,1.57065,224800000.0
2009-10-06 09:41:00,1.57065,1.57105,1.57055,1.5707,156600000.0
2009-10-06 09:42:00,1.57075,1.571,1.5707,1.5708,122700000.0
2009-10-06 09:43:00,1.5708,1.5708,1.57045,1.57045,89600000.0
2009-10-06 09:44:00,1.57045,1.57055,1.57015,1.5705,217600000.0
2009-10-06 09:45:00,1.5705,1.5705,1.57005,1.57005,134700000.0
2009-10-06 09:46:00,1.57005,1.57035,1.5699,1.57005,184160000.0
2009-10-06 09:47:00,1.57005,1.5701,1.57,1.57005,129900000.0
2009-10-06 09:48:00,1.5701,1.57035,1.57,1.57035,377400000.0
2009-10-06 09:49:00,1.57035,1.5704,1.56995,1.57015,163200000.0
2009-10-06 09:50:00,1.5701,1.5703,1.5699,1.5701,153290000.0
2009-10-06 09:51:00,1.57015,1.57025,1.5699,1.57015,77560000.0
2009-10-06 09:52:00,1.5702,1.57025,1.57005,1.57015,51700000.0
2009-10-06 09:53:00,1.5701,1.57015,1.5699,1.5699,111800000.0
2009-10-06 09:54:00,1.5699,1.57025,1.56925,1.5702,149840000.0
2009-10-06 09:55:00,1.5702,1.57105,1.57005,1.57095,302700000.0
2009-10-06 09:56:00,1.57095,1.5711,1.5707,1.57085,278600000.0
2009-10-06 09:57:00,1.5708,1.5712,1.5704,1.5712,256500000.0
2009-10-06 09:58:00,1.57105,1.5711,1.57075,1.57085,147900000.0
2009-10-06 09:59:00,1.57085,1.57185,1.5708,1.57175,233000000.0
2009-10-06 10:00:00,1.5716,1.5716,1.5711,1.57115,141800000.0
2009-10-06 10:01:00,1.57115,1.57155,1.57115,1.57155,120400000.0
2009-10-06 10:02:00,1.5715,1.57175,1.5712,1.5716,272700000.0
2009-10-06 10:03:00,1.57155,1.5716,1.5711,1.5711,211200000.0
2009-10-06 10:04:00,1.5711,1.5711,1.57085,1.571,99600000.0
2009-10-06 10:05:00,1.571,1.57105,1.5707,1.5707,186300000.0
2009-10-06 10:06:00,1.5707,1.57095,1.57065,1.5708,148100000.0
2009-10-06 10:07:00,1.57085,1.571,1.5707,1.57075,152100000.0
2009-10-06 10:08:00,1.57075,1.57175,1.57075,1.5716,177200000.0
2009-10-06 10:09:00,1.57155,1.57165,1.5709,1.5713,245500000.0
2009-10-06 10:10:00,1.5712,1.57155,1.57105,1.5713,266000000.0
2009-10-06 10:11:00,1.5713,1.57145,1.5711,1.57125,140500000.0
2009-10-06 10:12:00,1.5713,1.57165,1.57125,1.5716,218700000.0
2009-10-06 10:13:00,1.57155,1.57155,1.57135,1.57145,258200000.0
2009-10-06 10:14:00,1.57145,1.57185,1.57145,1.5718,164000000.0
2009-10-06 10:15:00,1.5718,1.572,1.5717,1.5719,105400000.0
2009-10-06 10:16:00,1.57185,1.5719,1.57165,1.57185,116600000.0
2009-10-06 10:17:00,1.57195,1.57195,1.57165,1.57175,104200000.0
2009-10-06 10:18:00,1.57185,1.5719,1.5715,1.5717,110400000.0
2009-10-06 10:19:00,1.57175,1.57195,1.57165,1.57195,154100000.0
2009-10-06 10:20:00,1.57195,1.572,1.57185,1.5719,129600000.0
2009-10-06 10:21:00,1.5719,1.572,1.5716,1.57165,205000000.0
2009-10-06 10:22:00,1.57165,1.57175,1.57145,1.5715,140600000.0
2009-10-06 10:23:00,1.5715,1.5717,1.57135,1.5714,124200000.0
2009-10-06 10:24:00,1.57135,1.5716,1.5713,1.5714,97600000.0
2009-10-06 10:25:00,1.57145,1.57155,1.57115,1.57155,192600000.0
2009-10-06 10:26:00,1.5715,1.57215,1.57145,1.5719,178900000.0
2009-10-06 10:27:00,1.57195,1.57235,1.5717,1.5718,133700000.0
2009-10-06 10:28:00,1.57185,1.57215,1.57165,1.5721,193200000.0
2009-10-06 10:29:00,1.5721,1.5722,1.5715,1.5716,237700000.0
2009-10-06 10:30:00,1.5717,1.5733,1.5717,1.5727,293800000.0
2009-10-06 10:31:00,1.5727,1.5732,1.57215,1.5727,271200000.0
2009-10-06 10:32:00,1.5727,1.57335,1.5727,1.57325,206700000.0
2009-10-06 10:33:00,1.57325,1.57355,1.5727,1.5728,235200000.0
2009-10-06 10:34:00,1.5728,1.5732,1.5726,1.5732,229900000.0
2009-10-06 10:35:00,1.5732,1.5733,1.573,1.57325,130000000.0
2009-10-06 10:36:00,1.5732,1.57335,1.5726,1.5726,297500000.0
2009-10-06 10:37:00,1.5726,1.57315,1.57255,1.5731,140900000.0
2009-10-06 10:38:00,1.5731,1.57345,1.5731,1.57345,84400000.0
2009-10-06 10:39:00,1.57335,1.57375,1.5729,1.573,265100000.0
2009-10-06 10:40:00,1.573,1.5738,1.5729,1.57335,355400000.0
2009-10-06 10:41:00,1.5734,1.5734,1.5728,1.5729,166000000.0
2009-10-06 10:42:00,1.5729,1.573,1.5727,1.57275,185800000.0
2009-10-06 10:43:00,1.57285,1.5729,1.5724,1.5725,265900000.0
2009-10-06 10:44:00,1.57255,1.57275,1.57175,1.57185,182800000.0
2009-10-06 10:45:00,1.57185,1.5719,1.5715,1.5717,108000000.0
2009-10-06 10:46:00,1.5717,1.5717,1.5715,1.5717,67300000.0
2009-10-06 10:47:00,1.57175,1.5721,1.5716,1.57195,99700000.0
2009-10-06 10:48:00,1.57195,1.57225,1.5719,1.5722,160000000.0
2009-10-06 10:49:00,1.5722,1.57235,1.57195,1.57215,242400000.0
2009-10-06 10:50:00,1.57215,1.57245,1.5719,1.57215,228000000.0
2009-10-06 10:51:00,1.57215,1.5722,1.5719,1.5719,90000000.0
2009-10-06 10:52:00,1.57185,1.57205,1.57185,1.572,97400000.0
2009-10-06 10:53:00,1.572,1.572,1.57145,1.5715,133600000.0
2009-10-06 10:54:00,1.57155,1.57175,1.5715,1.57155,169100000.0
2009-10-06 10:55:00,1.57155,1.57155,1.5711,1.5712,196300000.0
2009-10-06 10:56:00,1.5712,1.5716,1.5712,1.57125,214800000.0
2009-10-06 10:57:00,1.57125,1.57145,1.57095,1.571,255400000.0
2009-10-06 10:58:00,1.571,1.5711,1.57095,1.571,83500000.0
2009-10-06 10:59:00,1.57105,1.57125,1.57085,1.57115,232100000.0
2009-10-06 11:00:00,1.57115,1.5713,1.5709,1.5709,183900000.0
2009-10-06 11:01:00,1.57095,1.57105,1.57045,1.57045,254100000.0
2009-10-06 11:02:00,1.57045,1.57075,1.5703,1.57065,216300000.0
2009-10-06 11:03:00,1.57065,1.57065,1.5703,1.5705,102200000.0
2009-10-06 11:04:00,1.5705,1.5707,1.5705,1.5706,70800000.0
2009-10-06 11:05:00,1.57055,1.5707,1.5704,1.57045,139200000.0
2009-10-06 11:06:00,1.57045,1.5705,1.56985,1.5701,381500000.0
2009-10-06 11:07:00,1.5701,1.57035,1.57005,1.57025,332900000.0
2009-10-06 11:08:00,1.57025,1.57075,1.57015,1.57075,327700000.0
2009-10-06 11:09:00,1.57075,1.57095,1.5705,1.5705,205800000.0
2009-10-06 11:10:00,1.5705,1.57095,1.57035,1.57095,199600000.0
2009-10-06 11:11:00,1.571,1.571,1.5702,1.5706,328900000.0
2009-10-06 11:12:00,1.57065,1.57065,1.5703,1.5704,181200000.0
2009-10-06 11:13:00,1.5704,1.57055,1.56945,1.56945,344600000.0
2009-10-06 11:14:00,1.56945,1.56995,1.5694,1.5699,416200000.0
2009-10-06 11:15:00,1.5699,1.57025,1.5697,1.56995,272200000.0
2009-10-06 11:16:00,1.56995,1.57015,1.5697,1.56995,260700000.0
2009-10-06 11:17:00,1.5699,1.57015,1.56975,1.5701,150200000.0
2009-10-06 11:18:00,1.57015,1.5704,1.56975,1.56995,218600000.0
2009-10-06 11:19:00,1.56995,1.57035,1.56975,1.5698,279300000.0
2009-10-06 11:20:00,1.5698,1.57025,1.5698,1.57015,237100000.0
2009-10-06 11:21:00,1.57015,1.5702,1.56995,1.57015,177000000.0
2009-10-06 11:22:00,1.57015,1.57025,1.5699,1.56995,205800000.0
2009-10-06 11:23:00,1.57,1.5702,1.56995,1.57015,247900000.0
2009-10-06 11:24:00,1.5701,1.5704,1.5699,1.5703,341100000.0
2009-10-06 11:25:00,1.5703,1.5704,1.57,1.57005,226900000.0
2009-10-06 11:26:00,1.57005,1.5704,1.57,1.5703,293800000.0
2009-10-06 11:27:00,1.57035,1.57045,1.5702,1.57035,172600000.0
2009-10-06 11:28:00,1.57035,1.5707,1.57015,1.57065,282600000.0
2009-10-06 11:29:00,1.57065,1.5707,1.5705,1.5706,207700000.0
2009-10-06 11:30:00,1.5706,1.57105,1.5706,1.5708,162300000.0
2009-10-06 11:31:00,1.5708,1.571,1.57065,1.571,278500000.0
2009-10-06 11:32:00,1.5711,1.57115,1.5708,1.571,255800000.0
2009-10-06 11:33:00,1.571,1.5712,1.57095,1.5712,120500000.0
2009-10-06 11:34:00,1.5711,1.5712,1.5711,1.57115,106300000.0
2009-10-06 11:35:00,1.5711,1.5712,1.5711,1.5711,188100000.0
2009-10-06 11:36:00,1.5711,1.5712,1.57095,1.57095,89600000.0
2009-10-06 11:37:00,1.57095,1.5716,1.57095,1.57155,113300000.0
2009-10-06 11:38:00,1.5716,1.5717,1.5712,1.57155,150500000.0
2009-10-06 11:39:00,1.57155,1.5718,1.57155,1.5717,98500000.0
2009-10-06 11:40:00,1.5717,1.57175,1.5714,1.5714,39500000.0
2009-10-06 11:41:00,1.57155,1.57155,1.57135,1.5714,252300000.0
2009-10-06 11:42:00,1.5714,1.57155,1.5712,1.5714,102300000.0
2009-10-06 11:43:00,1.5714,1.5714,1.5711,1.5713,89800000.0
2009-10-06 11:44:00,1.5713,1.5713,1.57075,1.5712,144900000.0
2009-10-06 11:45:00,1.5711,1.5712,1.57055,1.57105,185600000.0
2009-10-06 11:46:00,1.57105,1.5711,1.57075,1.5711,119700000.0
2009-10-06 11:47:00,1.5711,1.5711,1.57075,1.571,78600000.0
2009-10-06 11:48:00,1.57105,1.57135,1.5709,1.57095,189400000.0
2009-10-06 11:49:00,1.571,1.5712,1.5707,1.5708,256400000.0
2009-10-06 11:50:00,1.57085,1.57095,1.57055,1.57055,140400000.0
2009-10-06 11:51:00,1.5705,1.5708,1.5705,1.57065,124200000.0
2009-10-06 11:52:00,1.57055,1.5706,1.57045,1.57055,62600000.0
2009-10-06 11:53:00,1.5705,1.57085,1.57045,1.57065,57200000.0
2009-10-06 11:54:00,1.57065,1.5714,1.5695,1.56965,377500000.0
2009-10-06 11:55:00,1.56965,1.56965,1.5692,1.5692,155600000.0
2009-10-06 11:56:00,1.56935,1.56935,1.569,1.56905,81600000.0
2009-10-06 11:57:00,1.569,1.5691,1.56855,1.56875,175000000.0
2009-10-06 11:58:00,1.5687,1.5688,1.5685,1.5688,132800000.0
2009-10-06 11:59:00,1.5688,1.5689,1.5686,1.56865,190000000.0
2009-10-06 12:00:00,1.56875,1.56925,1.5684,1.5692,198000000.0
2009-10-06 12:01:00,1.5692,1.56925,1.56855,1.56875,262400000.0
2009-10-06 12:02:00,1.56875,1.56885,1.56825,1.56855,295400000.0
2009-10-06 12:03:00,1.56855,1.5692,1.56855,1.5691,214800000.0
2009-10-06 12:04:00,1.5691,1.5691,1.56845,1.5688,110300000.0
2009-10-06 12:05:00,1.5688,1.5693,1.5681,1.56815,206400000.0
2009-10-06 12:06:00,1.5682,1.5685,1.5679,1.56805,250900000.0
2009-10-06 12:07:00,1.56805,1.5683,1.5678,1.56815,243200000.0
2009-10-06 12:08:00,1.5681,1.56825,1.5679,1.5679,153600000.0
2009-10-06 12:09:00,1.568,1.56815,1.5675,1.5678,271900000.0
2009-10-06 12:10:00,1.5678,1.56785,1.56755,1.56755,105100000.0
2009-10-06 12:11:00,1.56755,1.5677,1.5674,1.56765,117100000.0
2009-10-06 12:12:00,1.5673,1.56755,1.5673,1.5674,204300000.0
2009-10-06 12:13:00,1.56745,1.5675,1.56735,1.56745,55500000.0
2009-10-06 12:14:00,1.56745,1.5675,1.5672,1.56725,94900000.0
2009-10-06 12:15:00,1.56725,1.56725,1.56645,1.5667,262000000.0
2009-10-06 12:16:00,1.5667,1.5671,1.5667,1.5671,166900000.0
2009-10-06 12:17:00,1.567,1.5679,1.567,1.5676,175400000.0
2009-10-06 12:18:00,1.56765,1.56765,1.5676,1.5676,32800000.0
2009-10-06 12:19:00,1.5677,1.568,1.56755,1.568,51400000.0
2009-10-06 12:20:00,1.56805,1.56805,1.56755,1.56755,167600000.0
2009-10-06 12:21:00,1.56755,1.5676,1.5674,1.56745,66800000.0
2009-10-06 12:22:00,1.56745,1.56755,1.5669,1.56725,146400000.0
2009-10-06 12:23:00,1.56725,1.56775,1.5671,1.5673,167200000.0
2009-10-06 12:24:00,1.5674,1.5674,1.567,1.5671,116000000.0
2009-10-06 12:25:00,1.5671,1.56715,1.56695,1.567,72500000.0
2009-10-06 12:26:00,1.5669,1.56695,1.56645,1.5667,144900000.0
2009-10-06 12:27:00,1.5668,1.5668,1.566,1.56635,242000000.0
2009-10-06 12:28:00,1.56635,1.5664,1.5661,1.56635,94000000.0
2009-10-06 12:29:00,1.5663,1.56635,1.5661,1.5661,140500000.0
2009-10-06 12:30:00,1.5661,1.56635,1.5661,1.56625,217800000.0
2009-10-06 12:31:00,1.5662,1.56625,1.56615,1.5662,309100000.0
2009-10-06 12:32:00,1.5662,1.5664,1.56605,1.5662,137400000.0
2009-10-06 12:33:00,1.5662,1.56635,1.5661,1.56635,66600000.0
2009-10-06 12:34:00,1.56635,1.56655,1.5663,1.56655,69200000.0
2009-10-06 12:35:00,1.5665,1.5667,1.5663,1.56635,83000000.0
2009-10-06 12:36:00,1.56635,1.5664,1.5663,1.56635,177300000.0
2009-10-06 12:37:00,1.5664,1.5666,1.56635,1.5665,218000000.0
2009-10-06 12:38:00,1.5665,1.56665,1.5664,1.56645,136900000.0
2009-10-06 12:39:00,1.56645,1.56655,1.56615,1.5664,249200000.0
2009-10-06 12:40:00,1.5664,1.56685,1.5664,1.5668,142500000.0
2009-10-06 12:41:00,1.56675,1.56685,1.5663,1.5666,185000000.0
2009-10-06 12:42:00,1.5666,1.5666,1.56615,1.56655,155300000.0
2009-10-06 12:43:00,1.56655,1.5668,1.56655,1.5668,97700000.0
2009-10-06 12:44:00,1.5668,1.5668,1.5665,1.5665,139000000.0
2009-10-06 12:45:00,1.5665,1.5673,1.56645,1.56715,115800000.0
2009-10-06 12:46:00,1.56715,1.5672,1.56675,1.5671,167400000.0
2009-10-06 12:47:00,1.5671,1.5673,1.56695,1.56695,65900000.0
2009-10-06 12:48:00,1.56695,1.56795,1.5667,1.56795,151400000.0
2009-10-06 12:49:00,1.568,1.568,1.5675,1.5679,159900000.0
2009-10-06 12:50:00,1.56785,1.5681,1.5676,1.56795,136900000.0
2009-10-06 12:51:00,1.568,1.5682,1.56785,1.568,74200000.0
2009-10-06 12:52:00,1.56805,1.5682,1.56795,1.568,95500000.0
2009-10-06 12:53:00,1.568,1.56835,1.56795,1.56815,149300000.0
2009-10-06 12:54:00,1.56815,1.5682,1.56765,1.56815,93600000.0
2009-10-06 12:55:00,1.56815,1.56825,1.5679,1.5679,116400000.0
2009-10-06 12:56:00,1.56785,1.5685,1.56785,1.5682,118000000.0
2009-10-06 12:57:00,1.56815,1.5682,1.56755,1.5678,120800000.0
2009-10-06 12:58:00,1.5678,1.5678,1.5674,1.5675,165700000.0
2009-10-06 12:59:00,1.5674,1.56755,1.56705,1.56715,219800000.0
2009-10-06 13:00:00,1.56725,1.56725,1.5667,1.5669,169000000.0
2009-10-06 13:01:00,1.5669,1.5672,1.56685,1.5671,173300000.0
2009-10-06 13:02:00,1.5671,1.56755,1.5671,1.5674,198800000.0
2009-10-06 13:03:00,1.5674,1.5677,1.5673,1.5675,98400000.0
2009-10-06 13:04:00,1.5675,1.56785,1.5675,1.56775,59000000.0
2009-10-06 13:05:00,1.5678,1.5679,1.56745,1.5676,174200000.0
2009-10-06 13:06:00,1.56775,1.568,1.5676,1.5677,131700000.0
2009-10-06 13:07:00,1.56765,1.568,1.56765,1.5678,188200000.0
2009-10-06 13:08:00,1.5677,1.5677,1.567,1.56745,265800000.0
2009-10-06 13:09:00,1.56745,1.5677,1.56745,1.5676,109600000.0
2009-10-06 13:10:00,1.5676,1.5677,1.5673,1.5677,166500000.0
2009-10-06 13:11:00,1.56775,1.5678,1.5671,1.5672,421800000.0
2009-10-06 13:12:00,1.56725,1.5675,1.5668,1.56715,445100000.0
2009-10-06 13:13:00,1.56715,1.5673,1.5669,1.56725,214800000.0
2009-10-06 13:14:00,1.5672,1.5673,1.56685,1.56705,316100000.0
2009-10-06 13:15:00,1.5671,1.56805,1.5671,1.5679,289700000.0
2009-10-06 13:16:00,1.5679,1.5679,1.5674,1.5676,281000001.0
2009-10-06 13:17:00,1.5676,1.56785,1.5676,1.5678,191700000.0
2009-10-06 13:18:00,1.5678,1.56815,1.5676,1.5678,324800000.0
2009-10-06 13:19:00,1.5679,1.5681,1.5677,1.5679,154800000.0
2009-10-06 13:20:00,1.5679,1.56795,1.5676,1.5677,80600000.0
2009-10-06 13:21:00,1.5677,1.5679,1.56765,1.5677,149500000.0
2009-10-06 13:22:00,1.5677,1.5677,1.56615,1.5663,397700000.0
2009-10-06 13:23:00,1.56625,1.56645,1.566,1.5664,177600000.0
2009-10-06 13:24:00,1.5664,1.56655,1.5663,1.5663,90200000.0
2009-10-06 13:25:00,1.5663,1.56645,1.5663,1.56635,56900000.0
2009-10-06 13:26:00,1.56635,1.5666,1.56625,1.5664,249600000.0
2009-10-06 13:27:00,1.5664,1.5664,1.5663,1.5663,115600000.0
2009-10-06 13:28:00,1.56635,1.56635,1.56615,1.56625,113200000.0
2009-10-06 13:29:00,1.56625,1.56625,1.566,1.56605,74400000.0
2009-10-06 13:30:00,1.566,1.56605,1.56545,1.56545,355300000.0
2009-10-06 13:31:00,1.56545,1.56575,1.56545,1.56545,152400000.0
2009-10-06 13:32:00,1.5655,1.56565,1.56545,1.56545,222600000.0
2009-10-06 13:33:00,1.56545,1.5659,1.56545,1.56585,143200000.0
2009-10-06 13:34:00,1.56585,1.5661,1.56545,1.5655,351600000.0
2009-10-06 13:35:00,1.5655,1.56555,1.56545,1.56545,135800000.0
2009-10-06 13:36:00,1.56545,1.56545,1.56465,1.565,306600000.0
2009-10-06 13:37:00,1.565,1.5652,1.5649,1.56505,350600000.0
2009-10-06 13:38:00,1.56505,1.5654,1.56505,1.5651,191600000.0
2009-10-06 13:39:00,1.56505,1.56535,1.56495,1.56535,164200000.0
2009-10-06 13:40:00,1.56545,1.56545,1.5644,1.5645,244200000.0
2009-10-06 13:41:00,1.5645,1.565,1.5645,1.56495,212800000.0
2009-10-06 13:42:00,1.56495,1.56495,1.56465,1.5647,95400000.0
2009-10-06 13:43:00,1.56475,1.5648,1.56445,1.5647,194900000.0
2009-10-06 13:44:00,1.5647,1.5651,1.56455,1.565,268400000.0
2009-10-06 13:45:00,1.5651,1.5653,1.5645,1.5645,252600000.0
2009-10-06 13:46:00,1.56445,1.5646,1.56425,1.5644,394630000.0
2009-10-06 13:47:00,1.56435,1.5646,1.56425,1.56455,221000000.0
2009-10-06 13:48:00,1.56455,1.56455,1.5644,1.5645,70600000.0
2009-10-06 13:49:00,1.5645,1.5646,1.56425,1.56425,98380000.0
2009-10-06 13:50:00,1.56425,1.56435,1.56425,1.56425,473820000.0
2009-10-06 13:51:00,1.56425,1.56425,1.56425,1.56425,337020000.0
2009-10-06 13:52:00,1.56425,1.56425,1.56355,1.56395,192530000.0
2009-10-06 13:53:00,1.5639,1.5644,1.56385,1.5642,220300000.0
2009-10-06 13:54:00,1.5642,1.5642,1.5638,1.5639,281100000.0
2009-10-06 13:55:00,1.564,1.56425,1.56395,1.5641,320000000.0
2009-10-06 13:56:00,1.5641,1.5642,1.56365,1.5638,208600000.0
2009-10-06 13:57:00,1.5638,1.564,1.5636,1.564,238000000.0
2009-10-06 13:58:00,1.564,1.56415,1.56365,1.56375,127200000.0
2009-10-06 13:59:00,1.5637,1.5637,1.56305,1.56345,412400000.0
2009-10-06 14:00:00,1.56345,1.56345,1.56305,1.5632,239000000.0
2009-10-06 14:01:00,1.56325,1.5637,1.56315,1.56365,287700000.0
2009-10-06 14:02:00,1.56355,1.5639,1.5635,1.56365,298000000.0
2009-10-06 14:03:00,1.5637,1.5644,1.56365,1.56415,218500000.0
2009-10-06 14:04:00,1.56415,1.56415,1.5639,1.56405,210200000.0
2009-10-06 14:05:00,1.56405,1.5643,1.5638,1.56395,246300000.0
2009-10-06 14:06:00,1.56395,1.5642,1.5638,1.5639,225699999.0
2009-10-06 14:07:00,1.5639,1.56425,1.56385,1.564,105400000.0
2009-10-06 14:08:00,1.564,1.56415,1.5639,1.564,136900000.0
2009-10-06 14:09:00,1.56405,1.56405,1.56355,1.5638,322000000.0
2009-10-06 14:10:00,1.5638,1.5644,1.56375,1.5641,450700000.0
2009-10-06 14:11:00,1.5641,1.5643,1.564,1.56415,262900000.0
2009-10-06 14:12:00,1.56415,1.56445,1.5638,1.56435,354500000.0
2009-10-06 14:13:00,1.5644,1.5646,1.56435,1.5645,225400000.0
2009-10-06 14:14:00,1.56445,1.56455,1.5642,1.56455,437800000.0
2009-10-06 14:15:00,1.5645,1.56485,1.56425,1.5646,346300000.0
2009-10-06 14:16:00,1.5647,1.5647,1.5643,1.56455,200700000.0
2009-10-06 14:17:00,1.5645,1.56465,1.56415,1.56415,541700000.0
2009-10-06 14:18:00,1.56415,1.5646,1.5641,1.56445,360200000.0
2009-10-06 14:19:00,1.56445,1.56445,1.5642,1.56445,211100000.0
2009-10-06 14:20:00,1.56445,1.56485,1.56425,1.5646,335400000.0
2009-10-06 14:21:00,1.56455,1.56485,1.56445,1.5647,464800000.0
2009-10-06 14:22:00,1.5647,1.5647,1.5645,1.5647,155700000.0
2009-10-06 14:23:00,1.56465,1.5647,1.5643,1.56445,409500000.0
2009-10-06 14:24:00,1.56445,1.5651,1.5644,1.5648,450100000.0
2009-10-06 14:25:00,1.5648,1.5649,1.5647,1.5649,286400000.0
2009-10-06 14:26:00,1.5649,1.5652,1.56475,1.56495,189600000.0
2009-10-06 14:27:00,1.565,1.5651,1.5647,1.5648,201600000.0
2009-10-06 14:28:00,1.56475,1.56475,1.5645,1.5646,329100000.0
2009-10-06 14:29:00,1.5646,1.56475,1.56435,1.56455,186900000.0
2009-10-06 14:30:00,1.56445,1.56445,1.5631,1.56395,239900000.0
2009-10-06 14:31:00,1.564,1.5643,1.56385,1.56415,384000000.0
2009-10-06 14:32:00,1.56415,1.5645,1.56415,1.56445,328200000.0
2009-10-06 14:33:00,1.5645,1.5646,1.5643,1.5645,405000001.0
2009-10-06 14:34:00,1.5645,1.56455,1.5639,1.56395,376300000.0
2009-10-06 14:35:00,1.56395,1.56455,1.56395,1.56435,443900000.0
2009-10-06 14:36:00,1.56435,1.56475,1.56435,1.56465,289200000.0
2009-10-06 14:37:00,1.5647,1.56495,1.56465,1.56495,148100000.0
2009-10-06 14:38:00,1.56495,1.56505,1.5647,1.5647,402100000.0
2009-10-06 14:39:00,1.5647,1.56515,1.56465,1.5648,496500000.0
2009-10-06 14:40:00,1.5648,1.56505,1.5648,1.56505,324700000.0
2009-10-06 14:41:00,1.56505,1.5651,1.56465,1.56495,446600000.0
2009-10-06 14:42:00,1.5649,1.5658,1.5649,1.5658,425500000.0
2009-10-06 14:43:00,1.5658,1.566,1.56535,1.5655,555400000.0
2009-10-06 14:44:00,1.56545,1.56555,1.5653,1.56545,254000000.0
2009-10-06 14:45:00,1.56555,1.5657,1.56525,1.56535,485200000.0
2009-10-06 14:46:00,1.56535,1.56555,1.5653,1.56545,414300000.0
2009-10-06 14:47:00,1.56545,1.5657,1.56535,1.56545,446400000.0
2009-10-06 14:48:00,1.56545,1.56595,1.5653,1.5657,417200000.0
2009-10-06 14:49:00,1.5657,1.5658,1.5653,1.5654,356500000.0
2009-10-06 14:50:00,1.56535,1.56575,1.56525,1.56545,376600000.0
2009-10-06 14:51:00,1.56545,1.56545,1.565,1.5652,391800000.0
2009-10-06 14:52:00,1.5652,1.56525,1.565,1.5651,315600000.0
2009-10-06 14:53:00,1.5651,1.5652,1.56495,1.56515,111400000.0
2009-10-06 14:54:00,1.5648,1.56495,1.5645,1.5645,134200000.0
2009-10-06 14:55:00,1.5645,1.56485,1.5644,1.5646,117600000.0
2009-10-06 14:56:00,1.5646,1.56465,1.56435,1.56445,324600000.0
2009-10-06 14:57:00,1.56435,1.5644,1.56425,1.56435,371600000.0
2009-10-06 14:58:00,1.56435,1.56465,1.56425,1.56455,280800001.0
2009-10-06 14:59:00,1.56455,1.5649,1.56455,1.56475,334400000.0
2009-10-06 15:00:00,1.56475,1.56485,1.56425,1.5644,441000000.0
2009-10-06 15:01:00,1.5644,1.5653,1.56395,1.56525,481800001.0
2009-10-06 15:02:00,1.56525,1.5657,1.56485,1.56505,489700000.0
2009-10-06 15:03:00,1.56505,1.56505,1.56395,1.56435,533500000.0
2009-10-06 15:04:00,1.56435,1.56435,1.564,1.5642,571700000.0
2009-10-06 15:05:00,1.56415,1.5647,1.56385,1.5641,652100000.0
2009-10-06 15:06:00,1.5641,1.5646,1.56355,1.56415,543200000.0
2009-10-06 15:07:00,1.5641,1.56425,1.5636,1.56385,551999999.0
2009-10-06 15:08:00,1.5639,1.5643,1.56365,1.56365,485899999.0
2009-10-06 15:09:00,1.56365,1.56455,1.56365,1.56435,486500000.0
2009-10-06 15:10:00,1.56435,1.56455,1.5641,1.5642,505700000.0
2009-10-06 15:11:00,1.5642,1.56435,1.56395,1.56415,302200000.0
2009-10-06 15:12:00,1.56415,1.5646,1.564,1.56455,460800000.0
2009-10-06 15:13:00,1.56455,1.56505,1.5643,1.5646,518500000.0
2009-10-06 15:14:00,1.56455,1.5646,1.5639,1.56395,390400000.0
2009-10-06 15:15:00,1.56395,1.5642,1.5639,1.56395,416200000.0
2009-10-06 15:16:00,1.56395,1.564,1.5635,1.5635,595100000.0
2009-10-06 15:17:00,1.5635,1.56425,1.5635,1.5641,496800000.0
2009-10-06 15:18:00,1.56385,1.564,1.56325,1.56385,614100000.0
2009-10-06 15:19:00,1.56385,1.5641,1.56355,1.5636,434100000.0
2009-10-06 15:20:00,1.5636,1.5639,1.56325,1.56375,418500000.0
2009-10-06 15:21:00,1.56365,1.564,1.5636,1.56375,587200000.0
2009-10-06 15:22:00,1.5638,1.56455,1.5638,1.56405,499300000.0
2009-10-06 15:23:00,1.56405,1.5645,1.56405,1.56415,450200000.0
2009-10-06 15:24:00,1.56415,1.5649,1.56395,1.5649,713299999.0
2009-10-06 15:25:00,1.5649,1.5649,1.56395,1.5645,633600000.0
2009-10-06 15:26:00,1.56445,1.56465,1.564,1.56425,735400000.0
2009-10-06 15:27:00,1.56425,1.56445,1.5639,1.56395,504900000.0
2009-10-06 15:28:00,1.564,1.56425,1.56385,1.5641,351300000.0
2009-10-06 15:29:00,1.564,1.56425,1.56375,1.5638,377100000.0
2009-10-06 15:30:00,1.5638,1.56395,1.56355,1.56365,376400000.0
2009-10-06 15:31:00,1.5636,1.56405,1.56355,1.564,531700000.0
2009-10-06 15:32:00,1.56395,1.564,1.5632,1.56345,331700000.0
2009-10-06 15:33:00,1.5635,1.56365,1.5631,1.56365,550200000.0
2009-10-06 15:34:00,1.56375,1.5638,1.5634,1.56345,385100000.0
2009-10-06 15:35:00,1.5634,1.56365,1.56315,1.5632,448700000.0
2009-10-06 15:36:00,1.56335,1.5639,1.56325,1.56385,613200000.0
2009-10-06 15:37:00,1.5639,1.56445,1.5639,1.5643,537600000.0
2009-10-06 15:38:00,1.5643,1.56485,1.56425,1.5645,529200000.0
2009-10-06 15:39:00,1.5645,1.5646,1.5639,1.56445,569900000.0
2009-10-06 15:40:00,1.56445,1.56455,1.56365,1.5638,570400000.0
2009-10-06 15:41:00,1.56375,1.5642,1.56355,1.564,434900000.0
2009-10-06 15:42:00,1.564,1.56435,1.5638,1.5643,371600000.0
2009-10-06 15:43:00,1.56425,1.56455,1.56405,1.56415,256900000.0
2009-10-06 15:44:00,1.56415,1.56465,1.5641,1.56455,438800000.0
2009-10-06 15:45:00,1.56455,1.5646,1.56405,1.56415,580100000.0
2009-10-06 15:46:00,1.5641,1.5642,1.56405,1.56415,291200000.0
2009-10-06 15:47:00,1.5642,1.56445,1.5641,1.5641,187400000.0
2009-10-06 15:48:00,1.5641,1.5651,1.56405,1.5649,421600000.0
2009-10-06 15:49:00,1.56475,1.565,1.56475,1.5649,381700000.0
2009-10-06 15:50:00,1.5649,1.56495,1.5644,1.5645,336400000.0
2009-10-06 15:51:00,1.5645,1.5646,1.56445,1.5645,243200000.0
2009-10-06 15:52:00,1.5645,1.56485,1.56435,1.56435,281500000.0
2009-10-06 15:53:00,1.56435,1.5644,1.5636,1.5636,512800000.0
2009-10-06 15:54:00,1.5636,1.5639,1.56345,1.56355,491800000.0
2009-10-06 15:55:00,1.5635,1.56355,1.5626,1.5633,579900000.0
2009-10-06 15:56:00,1.5633,1.56345,1.5627,1.56285,594000000.0
2009-10-06 15:57:00,1.56285,1.56285,1.56245,1.5628,534700000.0
2009-10-06 15:58:00,1.5628,1.5628,1.56205,1.5625,434100000.0
2009-10-06 15:59:00,1.56245,1.56265,1.56215,1.5626,258100000.0
2009-10-06 16:00:00,1.56245,1.56255,1.56015,1.561,377500000.0
2009-10-06 16:01:00,1.56095,1.56145,1.56045,1.5609,532400000.0
2009-10-06 16:02:00,1.561,1.5611,1.5589,1.55985,706399999.0
2009-10-06 16:03:00,1.55985,1.56005,1.55865,1.5587,717699999.0
2009-10-06 16:04:00,1.5587,1.55925,1.55795,1.55915,640000000.0
2009-10-06 16:05:00,1.55915,1.55915,1.55745,1.55755,599400000.0
2009-10-06 16:06:00,1.55745,1.558,1.55735,1.5577,663000000.0
2009-10-06 16:07:00,1.5577,1.5585,1.55765,1.558,562000000.0
2009-10-06 16:08:00,1.558,1.55835,1.557,1.55725,416700000.0
2009-10-06 16:09:00,1.55725,1.5573,1.55615,1.5568,416700000.0
2009-10-06 16:10:00,1.5568,1.5569,1.5562,1.5566,638400000.0
2009-10-06 16:11:00,1.5566,1.55725,1.5564,1.55705,572400000.0
2009-10-06 16:12:00,1.55705,1.55745,1.55665,1.5574,592300000.0
2009-10-06 16:13:00,1.5574,1.55755,1.55705,1.55705,735200000.0
2009-10-06 16:14:00,1.55705,1.558,1.55695,1.55775,467000000.0
2009-10-06 16:15:00,1.5578,1.5581,1.55755,1.5577,468000000.0
2009-10-06 16:16:00,1.5577,1.5578,1.5574,1.55755,556300000.0
2009-10-06 16:17:00,1.55755,1.55755,1.55715,1.5573,489700000.0
2009-10-06 16:18:00,1.5573,1.55745,1.5568,1.557,460200000.0
2009-10-06 16:19:00,1.557,1.55705,1.55635,1.5564,379900001.0
2009-10-06 16:20:00,1.5564,1.5565,1.5562,1.5564,377100000.0
2009-10-06 16:21:00,1.55635,1.55675,1.5563,1.5567,519399999.0
2009-10-06 16:22:00,1.5567,1.55705,1.55655,1.5568,599800000.0
2009-10-06 16:23:00,1.5568,1.5568,1.55645,1.5567,746100001.0
2009-10-06 16:24:00,1.5567,1.55715,1.5565,1.55695,505400000.0
2009-10-06 16:25:00,1.5569,1.5572,1.55685,1.5571,530700000.0
2009-10-06 16:26:00,1.5571,1.55735,1.55675,1.55725,660599999.0
2009-10-06 16:27:00,1.55725,1.55745,1.55675,1.55675,367500000.0
2009-10-06 16:28:00,1.55685,1.55695,1.5564,1.55645,520800000.0
2009-10-06 16:29:00,1.55645,1.5568,1.55645,1.5567,483500000.0
2009-10-06 16:30:00,1.55665,1.55675,1.55625,1.5565,432500000.0
2009-10-06 16:31:00,1.5566,1.55725,1.5564,1.55715,318700000.0
2009-10-06 16:32:00,1.5571,1.55725,1.5569,1.5571,289300000.0
2009-10-06 16:33:00,1.5571,1.5574,1.55695,1.5574,315800000.0
2009-10-06 16:34:00,1.55725,1.55755,1.55725,1.55755,408200000.0
2009-10-06 16:35:00,1.55755,1.55785,1.55745,1.55755,270700000.0
2009-10-06 16:36:00,1.55755,1.5578,1.5575,1.55755,281300000.0
2009-10-06 16:37:00,1.5577,1.5578,1.5575,1.55765,226500000.0
2009-10-06 16:38:00,1.5577,1.55785,1.55705,1.5572,606100000.0
2009-10-06 16:39:00,1.5571,1.55795,1.557,1.55795,424500000.0
2009-10-06 16:40:00,1.55795,1.55835,1.55775,1.55825,403500000.0
2009-10-06 16:41:00,1.55825,1.55845,1.558,1.55835,386500000.0
2009-10-06 16:42:00,1.55835,1.55855,1.55825,1.5585,788399998.0
2009-10-06 16:43:00,1.5586,1.55905,1.55805,1.5586,652900000.0
2009-10-06 16:44:00,1.5586,1.55885,1.55825,1.5583,673399999.0
2009-10-06 16:45:00,1.55825,1.5588,1.55825,1.55875,561800000.0
2009-10-06 16:46:00,1.55865,1.55885,1.55835,1.5585,675200000.0
2009-10-06 16:47:00,1.5585,1.55895,1.5584,1.55895,338300000.0
2009-10-06 16:48:00,1.55895,1.55945,1.55875,1.5591,567500000.0
2009-10-06 16:49:00,1.5591,1.55945,1.5586,1.559,714700000.0
2009-10-06 16:50:00,1.559,1.55905,1.5587,1.5588,396899999.0
2009-10-06 16:51:00,1.5588,1.55905,1.5585,1.5586,356700000.0
2009-10-06 16:52:00,1.5586,1.5589,1.5584,1.55865,478500000.0
2009-10-06 16:53:00,1.55865,1.5589,1.5585,1.5588,422600000.0
2009-10-06 16:54:00,1.5588,1.55935,1.5588,1.5592,650199998.0
2009-10-06 16:55:00,1.5592,1.5592,1.55865,1.5588,732899998.0
2009-10-06 16:56:00,1.5588,1.5589,1.55855,1.55865,663099999.0
2009-10-06 16:57:00,1.55865,1.55895,1.55845,1.5587,614200000.0
2009-10-06 16:58:00,1.5587,1.5591,1.55855,1.5586,543700000.0
2009-10-06 16:59:00,1.5586,1.5595,1.55805,1.559,571600000.0
2009-10-06 17:00:00,1.55895,1.5596,1.55875,1.55925,583900000.0
2009-10-06 17:01:00,1.5594,1.55965,1.55915,1.55915,467900000.0
2009-10-06 17:02:00,1.5591,1.5594,1.55895,1.55905,683600000.0
2009-10-06 17:03:00,1.559,1.55935,1.559,1.5592,541100000.0
2009-10-06 17:04:00,1.5592,1.5595,1.55915,1.55935,322000000.0
2009-10-06 17:05:00,1.55935,1.5597,1.5592,1.5593,485000000.0
2009-10-06 17:06:00,1.5593,1.5593,1.55865,1.5587,491100000.0
2009-10-06 17:07:00,1.5587,1.55885,1.55845,1.55855,509000000.0
2009-10-06 17:08:00,1.55855,1.55865,1.55815,1.55835,495899999.0
2009-10-06 17:09:00,1.5583,1.5585,1.55795,1.5583,511100000.0
2009-10-06 17:10:00,1.5583,1.5585,1.55775,1.55815,637699999.0
2009-10-06 17:11:00,1.55815,1.5585,1.55785,1.55845,519500000.0
2009-10-06 17:12:00,1.5585,1.5586,1.55825,1.55855,434800000.0
2009-10-06 17:13:00,1.55855,1.5589,1.5584,1.5589,598200000.0
2009-10-06 17:14:00,1.55885,1.55925,1.55875,1.559,691900000.0
2009-10-06 17:15:00,1.55905,1.5592,1.5587,1.55905,576000000.0
2009-10-06 17:16:00,1.5591,1.55925,1.5589,1.559,746899999.0
2009-10-06 17:17:00,1.559,1.55935,1.55895,1.5592,549000000.0
2009-10-06 17:18:00,1.5592,1.5598,1.55915,1.5593,306600000.0
2009-10-06 17:19:00,1.5593,1.56025,1.5593,1.55995,252699999.0
2009-10-06 17:20:00,1.56,1.5604,1.55985,1.56005,251700000.0
2009-10-06 17:21:00,1.56,1.56025,1.55975,1.55985,361100000.0
2009-10-06 17:22:00,1.55985,1.56,1.5593,1.5594,526400000.0
2009-10-06 17:23:00,1.55935,1.5595,1.5592,1.5593,517100000.0
2009-10-06 17:24:00,1.5593,1.5595,1.55885,1.55925,503600000.0
2009-10-06 17:25:00,1.55925,1.5593,1.55875,1.5591,336700000.0
2009-10-06 17:26:00,1.5591,1.5592,1.55895,1.55905,283100000.0
2009-10-06 17:27:00,1.55905,1.5591,1.5589,1.559,133200000.0
2009-10-06 17:28:00,1.559,1.5592,1.5588,1.55895,259600000.0
2009-10-06 17:29:00,1.55895,1.5592,1.55885,1.55905,278700000.0
2009-10-06 17:30:00,1.55905,1.5591,1.5587,1.55885,458600001.0
2009-10-06 17:31:00,1.55885,1.559,1.55865,1.55885,428800000.0
2009-10-06 17:32:00,1.55885,1.55915,1.55855,1.55865,436600000.0
2009-10-06 17:33:00,1.5587,1.5587,1.5583,1.5583,199000000.0
2009-10-06 17:34:00,1.5583,1.55845,1.55825,1.5584,247500000.0
2009-10-06 17:35:00,1.5584,1.5586,1.55815,1.5584,410100000.0
2009-10-06 17:36:00,1.5584,1.55865,1.5584,1.55845,488900000.0
2009-10-06 17:37:00,1.55845,1.5585,1.5581,1.55815,396500000.0
2009-10-06 17:38:00,1.55815,1.5585,1.55805,1.5582,243000000.0
2009-10-06 17:39:00,1.55825,1.55865,1.55825,1.5585,199300000.0
2009-10-06 17:40:00,1.5585,1.5585,1.5582,1.55825,239300000.0
2009-10-06 17:41:00,1.5582,1.55895,1.5582,1.55895,150900000.0
2009-10-06 17:42:00,1.55895,1.5594,1.5588,1.5592,307000000.0
2009-10-06 17:43:00,1.5592,1.5593,1.559,1.5593,420400000.0
2009-10-06 17:44:00,1.55935,1.55965,1.55935,1.5595,409200000.0
2009-10-06 17:45:00,1.55955,1.56015,1.55955,1.55985,432500000.0
2009-10-06 17:46:00,1.5599,1.56005,1.55965,1.5597,397200000.0
2009-10-06 17:47:00,1.55975,1.55975,1.5595,1.5597,494100001.0
2009-10-06 17:48:00,1.55965,1.56,1.55955,1.5596,343900000.0
2009-10-06 17:49:00,1.5596,1.55975,1.55925,1.55955,408100000.0
2009-10-06 17:50:00,1.5595,1.55995,1.55945,1.5595,408400000.0
2009-10-06 17:51:00,1.55955,1.55965,1.5593,1.55945,379900000.0
2009-10-06 17:52:00,1.55945,1.56005,1.5594,1.56005,395200000.0
2009-10-06 17:53:00,1.56,1.5603,1.55975,1.56015,447500000.0
2009-10-06 17:54:00,1.56015,1.56055,1.56015,1.56035,264400000.0
2009-10-06 17:55:00,1.5603,1.5605,1.56,1.5602,422400000.0
2009-10-06 17:56:00,1.5602,1.5603,1.5598,1.5598,258500000.0
2009-10-06 17:57:00,1.5598,1.56,1.55975,1.55975,258400000.0
2009-10-06 17:58:00,1.55975,1.55975,1.55905,1.5592,238800000.0
2009-10-06 17:59:00,1.5592,1.55925,1.55825,1.55825,311900000.0
2009-10-06 18:00:00,1.5583,1.5585,1.55795,1.55845,389900000.0
2009-10-06 18:01:00,1.55845,1.5585,1.55765,1.5581,295700000.0
2009-10-06 18:02:00,1.5581,1.5582,1.5578,1.55805,304600000.0
2009-10-06 18:03:00,1.55805,1.5584,1.558,1.5582,398700000.0
2009-10-06 18:04:00,1.55805,1.55855,1.55795,1.5581,311300000.0
2009-10-06 18:05:00,1.55795,1.55805,1.55755,1.55765,293800000.0
2009-10-06 18:06:00,1.55775,1.55795,1.55735,1.55775,138200000.0
2009-10-06 18:07:00,1.55775,1.55775,1.5565,1.5565,367799999.0
2009-10-06 18:08:00,1.5565,1.5565,1.556,1.5562,246100000.0
2009-10-06 18:09:00,1.5562,1.55655,1.5558,1.5562,485800000.0
2009-10-06 18:10:00,1.5562,1.5562,1.55565,1.55605,380900000.0
2009-10-06 18:11:00,1.55605,1.55635,1.55565,1.5562,290800000.0
2009-10-06 18:12:00,1.55635,1.5567,1.5562,1.55625,267500000.0
2009-10-06 18:13:00,1.55625,1.55625,1.5558,1.55605,326200000.0
2009-10-06 18:14:00,1.55605,1.5561,1.55575,1.55595,307300000.0
2009-10-06 18:15:00,1.55595,1.55605,1.55535,1.5557,377100000.0
2009-10-06 18:16:00,1.5557,1.55585,1.55475,1.5552,537100000.0
2009-10-06 18:17:00,1.55535,1.5557,1.55505,1.55555,440000000.0
2009-10-06 18:18:00,1.5556,1.5558,1.5555,1.5556,428700000.0
2009-10-06 18:19:00,1.5556,1.5565,1.5556,1.55615,284300000.0
2009-10-06 18:20:00,1.55615,1.5564,1.5556,1.5559,314200000.0
2009-10-06 18:21:00,1.55595,1.5563,1.5559,1.556,220000000.0
2009-10-06 18:22:00,1.55595,1.55625,1.55565,1.5561,309999999.0
2009-10-06 18:23:00,1.55625,1.5566,1.5561,1.55635,233600000.0
2009-10-06 18:24:00,1.55635,1.55645,1.5561,1.5564,172300000.0
2009-10-06 18:25:00,1.55635,1.5571,1.5563,1.55695,322000000.0
2009-10-06 18:26:00,1.55695,1.5573,1.55695,1.5573,275500000.0
2009-10-06 18:27:00,1.55725,1.55735,1.55665,1.5569,105900000.0
2009-10-06 18:28:00,1.5569,1.55735,1.5568,1.5571,162500000.0
2009-10-06 18:29:00,1.55705,1.55755,1.5568,1.55735,206700000.0
2009-10-06 18:30:00,1.5573,1.5577,1.55725,1.5574,219400000.0
2009-10-06 18:31:00,1.55745,1.55755,1.5573,1.55745,95800000.0
2009-10-06 18:32:00,1.55745,1.55755,1.5574,1.5574,41800000.0
2009-10-06 18:33:00,1.55755,1.5584,1.55745,1.55815,243800000.0
2009-10-06 18:34:00,1.55825,1.55855,1.55815,1.5584,156200000.0
2009-10-06 18:35:00,1.55845,1.55865,1.5582,1.5583,252900000.0
2009-10-06 18:36:00,1.5583,1.55865,1.5583,1.5586,139600000.0
2009-10-06 18:37:00,1.5587,1.5589,1.55825,1.5588,231400000.0
2009-10-06 18:38:00,1.5588,1.5588,1.5585,1.55855,42300000.0
2009-10-06 18:39:00,1.5586,1.55905,1.55855,1.55895,216700000.0
2009-10-06 18:40:00,1.559,1.55915,1.559,1.55905,451200000.0
2009-10-06 18:41:00,1.55905,1.55905,1.5588,1.55905,204900000.0
2009-10-06 18:42:00,1.55905,1.5592,1.559,1.55905,305300000.0
2009-10-06 18:43:00,1.55905,1.5592,1.55895,1.559,330700000.0
2009-10-06 18:44:00,1.55895,1.55915,1.55885,1.55895,92600000.0
2009-10-06 18:45:00,1.55895,1.55915,1.55895,1.55905,135000000.0
2009-10-06 18:46:00,1.55905,1.55985,1.55895,1.55925,227300000.0
2009-10-06 18:47:00,1.55925,1.5596,1.55925,1.55935,149500000.0
2009-10-06 18:48:00,1.55935,1.5595,1.55915,1.55915,41600000.0
2009-10-06 18:49:00,1.55925,1.55925,1.55895,1.55895,43600000.0
2009-10-06 18:50:00,1.55895,1.55945,1.5588,1.55945,266700000.0
2009-10-06 18:51:00,1.55945,1.55955,1.55925,1.55925,115200000.0
2009-10-06 18:52:00,1.55925,1.5594,1.5591,1.5593,98000000.0
2009-10-06 18:53:00,1.5593,1.5593,1.55895,1.55895,75700000.0
2009-10-06 18:54:00,1.55895,1.55895,1.5586,1.55875,117700000.0
2009-10-06 18:55:00,1.55875,1.55915,1.5584,1.559,145400000.0
2009-10-06 18:56:00,1.559,1.55905,1.5585,1.55885,276700000.0
2009-10-06 18:57:00,1.55885,1.5591,1.5588,1.55905,231200000.0
2009-10-06 18:58:00,1.55895,1.5591,1.55855,1.5586,279300000.0
2009-10-06 18:59:00,1.55855,1.5598,1.55855,1.55965,488800000.0
2009-10-06 19:00:00,1.55965,1.56015,1.5595,1.5599,326900000.0
2009-10-06 19:01:00,1.55985,1.55995,1.5595,1.55985,255300000.0
2009-10-06 19:02:00,1.55995,1.55995,1.5595,1.5596,176700000.0
2009-10-06 19:03:00,1.5595,1.5597,1.5593,1.5597,198500000.0
2009-10-06 19:04:00,1.5597,1.5597,1.55945,1.55945,249300000.0
2009-10-06 19:05:00,1.5595,1.55965,1.5591,1.5592,202100000.0
2009-10-06 19:06:00,1.5592,1.55955,1.5591,1.55945,240500000.0
2009-10-06 19:07:00,1.5592,1.55935,1.5591,1.5592,188900000.0
2009-10-06 19:08:00,1.5592,1.5596,1.55895,1.55925,239400000.0
2009-10-06 19:09:00,1.55925,1.55945,1.55905,1.5592,149600000.0
2009-10-06 19:10:00,1.55915,1.5594,1.55905,1.5591,158400000.0
2009-10-06 19:11:00,1.55925,1.5593,1.559,1.55905,107800000.0
2009-10-06 19:12:00,1.55905,1.55905,1.5587,1.55895,116700000.0
2009-10-06 19:13:00,1.5587,1.55875,1.5585,1.55865,103700000.0
2009-10-06 19:14:00,1.55855,1.55855,1.5583,1.5583,112500000.0
2009-10-06 19:15:00,1.5584,1.5585,1.55835,1.5585,37000000.0
2009-10-06 19:16:00,1.5585,1.5586,1.55835,1.55835,31900000.0
2009-10-06 19:17:00,1.5583,1.5583,1.55785,1.55785,114600000.0
2009-10-06 19:18:00,1.55785,1.55805,1.55755,1.5576,238600000.0
2009-10-06 19:19:00,1.55755,1.5578,1.55745,1.55755,155500000.0
2009-10-06 19:20:00,1.55755,1.55795,1.55755,1.5578,160600000.0
2009-10-06 19:21:00,1.5579,1.5579,1.55755,1.5576,104200000.0
2009-10-06 19:22:00,1.5576,1.55785,1.5576,1.5578,46300000.0
2009-10-06 19:23:00,1.5579,1.55795,1.55755,1.5576,99700000.0
2009-10-06 19:24:00,1.55775,1.558,1.5576,1.558,137900000.0
2009-10-06 19:25:00,1.558,1.55825,1.55795,1.55815,67700000.0
2009-10-06 19:26:00,1.5581,1.5586,1.55805,1.55835,156500000.0
2009-10-06 19:27:00,1.55835,1.55855,1.55835,1.55845,69900000.0
2009-10-06 19:28:00,1.55845,1.5585,1.5583,1.55845,87500000.0
2009-10-06 19:29:00,1.55845,1.55895,1.55845,1.55895,43200000.0
2009-10-06 19:30:00,1.55895,1.55895,1.55875,1.55875,61800000.0
2009-10-06 19:31:00,1.55875,1.55905,1.55835,1.5586,191800000.0
2009-10-06 19:32:00,1.55865,1.5587,1.55835,1.55855,96500000.0
2009-10-06 19:33:00,1.55855,1.55855,1.55835,1.5584,76000000.0
2009-10-06 19:34:00,1.5584,1.55875,1.55825,1.5583,113600000.0
2009-10-06 19:35:00,1.5583,1.55875,1.5583,1.55875,111600000.0
2009-10-06 19:36:00,1.55875,1.55885,1.5585,1.5585,90800000.0
2009-10-06 19:37:00,1.55845,1.5585,1.55825,1.55825,79400000.0
2009-10-06 19:38:00,1.5583,1.5587,1.55825,1.5586,123600000.0
2009-10-06 19:39:00,1.5586,1.55895,1.55855,1.55875,198200000.0
2009-10-06 19:40:00,1.5588,1.55885,1.5587,1.55885,54900000.0
2009-10-06 19:41:00,1.5588,1.55885,1.5587,1.55875,39600000.0
2009-10-06 19:42:00,1.55885,1.5598,1.55875,1.55975,169200000.0
2009-10-06 19:43:00,1.55975,1.5598,1.5596,1.55965,81800000.0
2009-10-06 19:44:00,1.55955,1.56,1.55955,1.5597,109900000.0
2009-10-06 19:45:00,1.55965,1.56025,1.5596,1.5601,164900000.0
2009-10-06 19:46:00,1.56015,1.5602,1.5599,1.5599,156600000.0
2009-10-06 19:47:00,1.5599,1.56,1.5593,1.55945,100300000.0
2009-10-06 19:48:00,1.55945,1.5598,1.55935,1.5596,71500000.0
2009-10-06 19:49:00,1.5597,1.56075,1.55965,1.56065,126600000.0
2009-10-06 19:50:00,1.56065,1.56085,1.56045,1.56075,185700000.0
2009-10-06 19:51:00,1.56075,1.56145,1.56065,1.561,216900000.0
2009-10-06 19:52:00,1.561,1.56135,1.56085,1.5612,88500000.0
2009-10-06 19:53:00,1.56085,1.5609,1.56055,1.5608,89800000.0
2009-10-06 19:54:00,1.5608,1.561,1.56055,1.5609,177200000.0
2009-10-06 19:55:00,1.5609,1.5609,1.56015,1.5605,53000000.0
2009-10-06 19:56:00,1.56055,1.56055,1.56005,1.56005,79600000.0
2009-10-06 19:57:00,1.56,1.56015,1.5599,1.5599,68000000.0
2009-10-06 19:58:00,1.56,1.56025,1.5596,1.5599,123500000.0
2009-10-06 19:59:00,1.5599,1.5602,1.5595,1.5602,147600000.0
2009-10-06 20:00:00,1.5602,1.56045,1.56005,1.56005,72000000.0
2009-10-06 20:01:00,1.56005,1.5604,1.56005,1.5602,71500000.0
2009-10-06 20:02:00,1.5602,1.56055,1.56005,1.56045,137700000.0
2009-10-06 20:03:00,1.56055,1.5609,1.55995,1.56025,155400000.0
2009-10-06 20:04:00,1.56025,1.56045,1.55955,1.5602,198800000.0
2009-10-06 20:05:00,1.5602,1.5608,1.5602,1.56035,140700000.0
2009-10-06 20:06:00,1.5604,1.5605,1.56015,1.5604,89700000.0
2009-10-06 20:07:00,1.5604,1.5607,1.56025,1.5605,175900000.0
2009-10-06 20:08:00,1.5605,1.5608,1.56045,1.5607,128500000.0
2009-10-06 20:09:00,1.5607,1.5608,1.5606,1.5607,55100000.0
2009-10-06 20:10:00,1.5607,1.56125,1.56065,1.5608,299700000.0
2009-10-06 20:11:00,1.5608,1.5608,1.56045,1.56075,58000000.0
2009-10-06 20:12:00,1.5607,1.561,1.5605,1.56055,183000000.0
2009-10-06 20:13:00,1.5606,1.5606,1.5602,1.56035,110700000.0
2009-10-06 20:14:00,1.56035,1.5604,1.5602,1.5602,76200000.0
2009-10-06 20:15:00,1.5602,1.5604,1.56015,1.5604,194100000.0
2009-10-06 20:16:00,1.5604,1.5605,1.5604,1.5604,181800000.0
2009-10-06 20:17:00,1.56045,1.5605,1.56,1.56005,44300000.0
2009-10-06 20:18:00,1.56005,1.56025,1.56005,1.56025,59200000.0
2009-10-06 20:19:00,1.56025,1.5607,1.5602,1.5606,177700000.0
2009-10-06 20:20:00,1.56055,1.56055,1.56035,1.5604,67500000.0
2009-10-06 20:21:00,1.56035,1.56125,1.5603,1.5612,242700000.0
2009-10-06 20:22:00,1.56115,1.562,1.56115,1.562,354600000.0
2009-10-06 20:23:00,1.562,1.5621,1.5615,1.5617,267600000.0
2009-10-06 20:24:00,1.56165,1.56195,1.56155,1.5616,320900000.0
2009-10-06 20:25:00,1.5615,1.5617,1.5614,1.5615,157800000.0
2009-10-06 20:26:00,1.56145,1.56175,1.56125,1.56165,130500000.0
2009-10-06 20:27:00,1.56165,1.5621,1.56145,1.562,598100000.0
2009-10-06 20:28:00,1.562,1.56285,1.5619,1.56245,411100000.0
2009-10-06 20:29:00,1.56245,1.5627,1.56185,1.56215,192200000.0
2009-10-06 20:30:00,1.56215,1.56255,1.5618,1.5619,225000000.0
2009-10-06 20:31:00,1.5619,1.5619,1.5614,1.56175,275700000.0
2009-10-06 20:32:00,1.56175,1.5618,1.5616,1.56175,278600000.0
2009-10-06 20:33:00,1.56185,1.5622,1.56185,1.5621,139700000.0
2009-10-06 20:34:00,1.5621,1.5621,1.5619,1.5619,95400000.0
2009-10-06 20:35:00,1.56195,1.5623,1.5619,1.5623,162400000.0
2009-10-06 20:36:00,1.5623,1.5623,1.5615,1.56155,183900000.0
2009-10-06 20:37:00,1.56155,1.56185,1.5615,1.56175,190200000.0
2009-10-06 20:38:00,1.56175,1.56195,1.56135,1.5614,194500000.0
2009-10-06 20:39:00,1.5614,1.56175,1.56135,1.5615,216900000.0
2009-10-06 20:40:00,1.5615,1.5616,1.561,1.5612,165200000.0
2009-10-06 20:41:00,1.56125,1.5613,1.56105,1.5611,66000000.0
2009-10-06 20:42:00,1.56105,1.5611,1.56075,1.56095,126700000.0
2009-10-06 20:43:00,1.561,1.561,1.5608,1.5608,27800000.0
2009-10-06 20:44:00,1.5608,1.5608,1.5604,1.5604,78800000.0
2009-10-06 20:45:00,1.5604,1.56095,1.5604,1.56085,131900000.0
2009-10-06 20:46:00,1.56085,1.56105,1.5606,1.56095,104900000.0
2009-10-06 20:47:00,1.56095,1.56095,1.56065,1.5609,103200000.0
2009-10-06 20:48:00,1.56085,1.56085,1.5607,1.56075,17000000.0
2009-10-06 20:49:00,1.56075,1.56075,1.56045,1.56045,115100000.0
2009-10-06 20:50:00,1.56035,1.56035,1.56025,1.56035,81400000.0
2009-10-06 20:51:00,1.56045,1.56055,1.5602,1.5602,52600000.0
2009-10-06 20:52:00,1.56015,1.5603,1.55985,1.5603,128300000.0
2009-10-06 20:53:00,1.5603,1.56065,1.56025,1.56065,76900000.0
2009-10-06 20:54:00,1.56065,1.56065,1.5595,1.5598,118000000.0
2009-10-06 20:55:00,1.5598,1.55985,1.5595,1.55975,98300000.0
2009-10-06 20:56:00,1.55945,1.5599,1.5593,1.5596,123100000.0
2009-10-06 20:57:00,1.5596,1.5598,1.5595,1.55955,101000000.0
2009-10-06 20:58:00,1.55945,1.55955,1.5593,1.5594,100600000.0
2009-10-06 20:59:00,1.55935,1.55945,1.55885,1.55895,125500000.0
2009-10-06 21:00:00,1.55915,1.5592,1.55875,1.55915,169400000.0
2009-10-06 21:01:00,1.55915,1.5592,1.55875,1.55915,74700000.0
2009-10-06 21:02:00,1.559,1.5592,1.559,1.55905,114500000.0
2009-10-06 21:03:00,1.55905,1.55965,1.55905,1.55965,65700000.0
2009-10-06 21:04:00,1.55965,1.55985,1.5589,1.55905,119800000.0
2009-10-06 21:05:00,1.55905,1.5591,1.55885,1.55885,76400000.0
2009-10-06 21:06:00,1.5588,1.55925,1.5587,1.5588,167700000.0
2009-10-06 21:07:00,1.5588,1.55895,1.55855,1.55855,235500000.0
2009-10-06 21:08:00,1.55865,1.55915,1.5586,1.55905,164400000.0
2009-10-06 21:09:00,1.5591,1.55935,1.55855,1.55865,106920000.0
2009-10-06 21:10:00,1.55865,1.5588,1.55855,1.55855,244620000.0
2009-10-06 21:11:00,1.55855,1.5589,1.55855,1.5588,62780000.0
2009-10-06 21:12:00,1.5588,1.55885,1.55855,1.55865,76640000.0
2009-10-06 21:13:00,1.55865,1.55865,1.55855,1.5586,105220000.0
2009-10-06 21:14:00,1.5586,1.5588,1.55855,1.55855,285960000.0
2009-10-06 21:15:00,1.55855,1.55855,1.55855,1.55855,102160000.0
2009-10-06 21:16:00,1.55855,1.55875,1.55855,1.55855,127140000.0
2009-10-06 21:17:00,1.55855,1.5587,1.55855,1.5587,102560000.0
2009-10-06 21:18:00,1.5588,1.55885,1.55875,1.55875,70400000.0
2009-10-06 21:19:00,1.55875,1.5589,1.55875,1.5589,140200000.0
2009-10-06 21:20:00,1.5589,1.5591,1.55885,1.5591,154600000.0
2009-10-06 21:21:00,1.5591,1.55945,1.559,1.5593,89200000.0
2009-10-06 21:22:00,1.5593,1.55945,1.5592,1.5594,118100000.0
2009-10-06 21:23:00,1.5593,1.5593,1.559,1.55905,78300000.0
2009-10-06 21:24:00,1.55905,1.5593,1.55905,1.55925,39700000.0
2009-10-06 21:25:00,1.55925,1.5595,1.55925,1.5595,36500000.0
2009-10-06 21:26:00,1.5594,1.55945,1.55925,1.55935,124900000.0
2009-10-06 21:27:00,1.55945,1.55995,1.55945,1.5599,100900000.0
2009-10-06 21:28:00,1.55985,1.56,1.5598,1.55995,33000000.0
2009-10-06 21:29:00,1.55995,1.56015,1.55995,1.56,123300000.0
2009-10-06 21:30:00,1.56005,1.56015,1.56,1.56015,91000000.0
2009-10-06 21:31:00,1.5601,1.56025,1.5601,1.5602,62500000.0
2009-10-06 21:32:00,1.5602,1.5602,1.55995,1.56,76900000.0
2009-10-06 21:33:00,1.56005,1.56005,1.5599,1.5599,74800000.0
2009-10-06 21:34:00,1.5599,1.56005,1.55985,1.56,99800000.0
2009-10-06 21:35:00,1.56,1.56015,1.5599,1.56015,69900000.0
2009-10-06 21:36:00,1.56015,1.56025,1.5599,1.56015,82100000.0
2009-10-06 21:37:00,1.56015,1.56015,1.5599,1.56,139800000.0
2009-10-06 21:38:00,1.56,1.56015,1.56,1.56015,45200000.0
2009-10-06 21:39:00,1.5602,1.5602,1.56015,1.5602,37700000.0
2009-10-06 21:40:00,1.56015,1.5603,1.5599,1.5602,143300000.0
2009-10-06 21:41:00,1.5602,1.56025,1.55995,1.56005,117400000.0
2009-10-06 21:42:00,1.56015,1.5604,1.5601,1.56035,193500000.0
2009-10-06 21:43:00,1.56035,1.56045,1.5601,1.5603,157000000.0
2009-10-06 21:44:00,1.5603,1.5603,1.55995,1.56,26800000.0
2009-10-06 21:45:00,1.56,1.56035,1.5598,1.56025,110800000.0
2009-10-06 21:46:00,1.56025,1.5605,1.5602,1.56045,59000000.0
2009-10-06 21:47:00,1.56045,1.5605,1.56035,1.56045,43600000.0
2009-10-06 21:48:00,1.5605,1.5605,1.5603,1.56035,16800000.0
2009-10-06 21:49:00,1.56035,1.56045,1.55995,1.5602,89300000.0
2009-10-06 21:50:00,1.5602,1.56045,1.5602,1.56045,107400000.0
2009-10-06 21:51:00,1.56045,1.56045,1.5603,1.5603,108500000.0
2009-10-06 21:52:00,1.5603,1.56045,1.56025,1.56045,121300000.0
2009-10-06 21:53:00,1.5604,1.5604,1.56,1.5601,66200000.0
2009-10-06 21:54:00,1.5602,1.5603,1.55975,1.55985,143400000.0
2009-10-06 21:55:00,1.5599,1.55995,1.55945,1.5595,143000000.0
2009-10-06 21:56:00,1.5595,1.55965,1.5594,1.5596,66300000.0
2009-10-06 21:57:00,1.5596,1.55965,1.55955,1.5596,66900000.0
2009-10-06 21:58:00,1.5596,1.5597,1.5595,1.5596,61700000.0
2009-10-06 21:59:00,1.55955,1.55955,1.5593,1.5594,85100000.0
2009-10-06 22:00:00,1.55935,1.55945,1.55885,1.55885,52800000.0
2009-10-06 22:01:00,1.55865,1.5587,1.5586,1.5586,19920000.0
2009-10-06 22:02:00,1.5586,1.55865,1.5586,1.55865,12360000.0
2009-10-06 22:03:00,1.55865,1.55895,1.55865,1.5588,92000000.0
2009-10-06 22:04:00,1.55885,1.559,1.5588,1.55895,59700000.0
2009-10-06 22:05:00,1.55895,1.55925,1.55895,1.55915,24800000.0
2009-10-06 22:06:00,1.5591,1.5592,1.5591,1.5592,36200000.0
2009-10-06 22:07:00,1.55925,1.5593,1.5591,1.5593,34900000.0
2009-10-06 22:08:00,1.5593,1.5593,1.55905,1.5592,55900000.0
2009-10-06 22:09:00,1.5593,1.55955,1.5592,1.5595,51300000.0
2009-10-06 22:10:00,1.55945,1.55955,1.5594,1.5595,33700000.0
2009-10-06 22:11:00,1.5595,1.5597,1.5595,1.55955,19200000.0
2009-10-06 22:12:00,1.55965,1.55975,1.55955,1.55955,57400000.0
2009-10-06 22:13:00,1.55945,1.5595,1.55935,1.5594,13800000.0
2009-10-06 22:14:00,1.55955,1.55955,1.5593,1.55955,32600000.0
2009-10-06 22:15:00,1.5596,1.5596,1.5595,1.5595,11200000.0
2009-10-06 22:16:00,1.55955,1.55965,1.5595,1.55965,8700000.0
2009-10-06 22:17:00,1.5597,1.5598,1.5596,1.5597,18000000.0
2009-10-06 22:18:00,1.5597,1.5597,1.5596,1.5596,5000000.0
2009-10-06 22:19:00,1.55955,1.55985,1.55955,1.5596,35000000.0
2009-10-06 22:20:00,1.55955,1.55955,1.559,1.5594,47200000.0
2009-10-06 22:21:00,1.55935,1.5596,1.5592,1.5596,42200000.0
2009-10-06 22:22:00,1.55955,1.5596,1.55925,1.5593,91700000.0
2009-10-06 22:23:00,1.5593,1.5597,1.55915,1.5595,96100000.0
2009-10-06 22:24:00,1.5595,1.55985,1.55935,1.5598,49300000.0
2009-10-06 22:25:00,1.5598,1.5598,1.5596,1.5596,9000000.0
2009-10-06 22:26:00,1.5595,1.55955,1.55945,1.55945,10000000.0
2009-10-06 22:27:00,1.5594,1.5596,1.55925,1.5594,26600000.0
2009-10-06 22:28:00,1.5594,1.55945,1.5593,1.55935,29400000.0
2009-10-06 22:29:00,1.5595,1.5597,1.55945,1.5597,32500000.0
2009-10-06 22:30:00,1.5598,1.5599,1.5598,1.5599,12900000.0
2009-10-06 22:31:00,1.55995,1.5604,1.55995,1.55995,46200000.0
2009-10-06 22:32:00,1.55995,1.56015,1.5598,1.56015,41700000.0
2009-10-06 22:33:00,1.56025,1.5603,1.5602,1.56025,7000000.0
2009-10-06 22:34:00,1.5598,1.5605,1.55945,1.5598,58500000.0
2009-10-06 22:35:00,1.55995,1.56,1.5597,1.55985,34200000.0
2009-10-06 22:36:00,1.5598,1.56015,1.5598,1.56015,15400000.0
2009-10-06 22:37:00,1.56015,1.56015,1.5599,1.55995,25600000.0
2009-10-06 22:38:00,1.56005,1.56035,1.56005,1.56025,24800000.0
2009-10-06 22:39:00,1.5604,1.5604,1.5603,1.5603,11100000.0
2009-10-06 22:40:00,1.56035,1.5604,1.5603,1.5603,10200000.0
2009-10-06 22:41:00,1.56045,1.56045,1.5604,1.5604,20000000.0
2009-10-06 22:42:00,1.5604,1.5604,1.56035,1.56035,34400000.0
2009-10-06 22:43:00,1.5605,1.5606,1.5605,1.5606,14200000.0
2009-10-06 22:44:00,1.56065,1.56065,1.5604,1.5604,41000000.0
2009-10-06 22:45:00,1.56055,1.5608,1.56035,1.56035,43800000.0
2009-10-06 22:46:00,1.5603,1.5605,1.5603,1.5604,17300000.0
2009-10-06 22:47:00,1.5605,1.5607,1.56015,1.5602,42500000.0
2009-10-06 22:48:00,1.56015,1.56045,1.56015,1.5603,20300000.0
2009-10-06 22:49:00,1.56025,1.56055,1.5601,1.56035,41100000.0
2009-10-06 22:50:00,1.56005,1.56015,1.56,1.56015,20800000.0
2009-10-06 22:51:00,1.56015,1.56015,1.55985,1.56005,9000000.0
2009-10-06 22:52:00,1.56005,1.56045,1.56005,1.56015,21300000.0
2009-10-06 22:53:00,1.56015,1.56015,1.56015,1.56015,3000000.0
2009-10-06 22:54:00,1.56015,1.5602,1.55975,1.5598,15000000.0
2009-10-06 22:55:00,1.55975,1.55985,1.55975,1.5598,20500000.0
2009-10-06 22:56:00,1.5599,1.5599,1.5597,1.55985,13400000.0
2009-10-06 22:57:00,1.55985,1.56025,1.55985,1.56025,18500000.0
2009-10-06 22:58:00,1.56025,1.56025,1.55995,1.55995,24900000.0
2009-10-06 22:59:00,1.55995,1.56,1.5591,1.55935,55510000.0
2009-10-06 23:00:00,1.55895,1.5591,1.5589,1.5591,40860000.0
2009-10-06 23:01:00,1.5591,1.5591,1.5591,1.5591,22250000.0
2009-10-06 23:02:00,1.5591,1.55935,1.5591,1.5592,20910000.0
2009-10-06 23:03:00,1.55915,1.5593,1.5591,1.5593,22850000.0
2009-10-06 23:04:00,1.55935,1.55935,1.55935,1.55935,3000000.0
2009-10-06 23:05:00,1.55935,1.5596,1.55935,1.5596,16100000.0
2009-10-06 23:06:00,1.55955,1.56,1.55955,1.55965,39800000.0
2009-10-06 23:07:00,1.55975,1.5599,1.5597,1.5599,19800000.0
2009-10-06 23:08:00,1.55985,1.56,1.5595,1.5596,23800000.0
2009-10-06 23:09:00,1.55965,1.55985,1.55965,1.55985,18600000.0
2009-10-06 23:10:00,1.55985,1.55985,1.5594,1.5594,25800000.0
2009-10-06 23:11:00,1.5594,1.5598,1.5593,1.5598,22900000.0
2009-10-06 23:12:00,1.5598,1.5598,1.5596,1.5597,12300000.0
2009-10-06 23:13:00,1.5598,1.5599,1.5598,1.5599,4600000.0
2009-10-06 23:14:00,1.55985,1.55985,1.55985,1.55985,1000000.0
2009-10-06 23:15:00,1.55985,1.5599,1.5595,1.5597,19500000.0
2009-10-06 23:16:00,1.5597,1.5599,1.5597,1.5599,5000000.0
2009-10-06 23:17:00,1.55933,1.55935,1.55931,1.55935,8700000.0
2009-10-06 23:18:00,1.5599,1.5599,1.55935,1.55955,8700000.0
2009-10-06 23:19:00,1.5595,1.5595,1.5592,1.55935,9600000.0
2009-10-06 23:20:00,1.55915,1.55915,1.55915,1.55915,2500000.0
2009-10-06 23:21:00,1.5589,1.55892,1.55888,1.55892,15300000.0
2009-10-06 23:22:00,1.55925,1.55925,1.559,1.559,15300000.0
2009-10-06 23:23:00,1.559,1.5592,1.559,1.5592,10600000.0
2009-10-06 23:24:00,1.5592,1.5592,1.5592,1.5592,2500000.0
2009-10-06 23:25:00,1.5592,1.55925,1.5592,1.55925,7300000.0
2009-10-06 23:26:00,1.55925,1.5594,1.55925,1.5594,7800000.0
2009-10-06 23:27:00,1.55945,1.55945,1.55945,1.55945,1000000.0
2009-10-06 23:28:00,1.55955,1.55955,1.559,1.559,23550000.0
2009-10-06 23:29:00,1.55905,1.5591,1.5589,1.5589,24200000.0
2009-10-06 23:30:00,1.55885,1.55945,1.55885,1.55945,36120000.0
2009-10-06 23:31:00,1.5592,1.55955,1.55905,1.55925,36800000.0
2009-10-06 23:32:00,1.55935,1.5594,1.55935,1.55935,9100000.0
2009-10-06 23:33:00,1.55887,1.55893,1.55882,1.55892,3000000.0
2009-10-06 23:34:00,1.55887,1.55888,1.55884,1.55885,3000000.0
2009-10-06 23:35:00,1.55885,1.55889,1.55877,1.55877,3000000.0
2009-10-06 23:36:00,1.5592,1.5592,1.5591,1.5591,3000000.0
2009-10-06 23:37:00,1.5591,1.5591,1.559,1.55905,11100000.0
2009-10-06 23:38:00,1.5591,1.55915,1.55905,1.5591,7800000.0
2009-10-06 23:39:00,1.55905,1.55905,1.55905,1.55905,1000000.0
2009-10-06 23:40:00,1.55895,1.55895,1.55895,1.55895,2000000.0
2009-10-06 23:41:00,1.55841,1.55855,1.55841,1.55852,1000000.0
2009-10-06 23:42:00,1.55895,1.55895,1.55895,1.55895,1000000.0
2009-10-06 23:43:00,1.559,1.559,1.559,1.559,1000000.0
2009-10-06 23:44:00,1.55856,1.55858,1.55851,1.55858,6300000.0
2009-10-06 23:45:00,1.55895,1.559,1.55895,1.559,6300000.0
2009-10-06 23:46:00,1.559,1.5591,1.559,1.5591,4200000.0
2009-10-06 23:47:00,1.55905,1.55905,1.55905,1.55905,3000000.0
2009-10-06 23:48:00,1.55905,1.55935,1.55905,1.55935,7800000.0
2009-10-06 23:49:00,1.5593,1.5593,1.5589,1.5589,13600000.0
2009-10-06 23:50:00,1.55885,1.5592,1.5588,1.559,47900000.0
2009-10-06 23:51:00,1.5589,1.5589,1.5589,1.5589,7300000.0
2009-10-06 23:52:00,1.55885,1.5589,1.55885,1.5589,4000000.0
2009-10-06 23:53:00,1.55895,1.55915,1.5589,1.55915,10600000.0
2009-10-06 23:54:00,1.55915,1.55915,1.559,1.559,10500000.0
2009-10-06 23:55:00,1.55895,1.5593,1.5589,1.5591,31100000.0
2009-10-06 23:56:00,1.55925,1.5594,1.5592,1.55935,8900000.0
2009-10-06 23:57:00,1.5593,1.55945,1.5593,1.5593,7200000.0
2009-10-06 23:58:00,1.55935,1.5596,1.55935,1.5594,14200000.0
2009-10-06 23:59:00,1.55935,1.55935,1.5592,1.5593,9700000.0
2009-10-07 00:00:00,1.55925,1.55955,1.5592,1.55955,21900000.0
2009-10-07 00:01:00,1.55955,1.55965,1.5595,1.5596,7900000.0
2009-10-07 00:02:00,1.55965,1.5598,1.5596,1.5597,15500000.0
2009-10-07 00:03:00,1.55913,1.55913,1.55911,1.55911,6000000.0
2009-10-07 00:04:00,1.55916,1.55919,1.55916,1.55917,6000000.0
2009-10-07 00:05:00,1.5597,1.55975,1.55965,1.55965,6000000.0
2009-10-07 00:06:00,1.5597,1.5597,1.5597,1.5597,1000000.0
2009-10-07 00:07:00,1.55955,1.55955,1.55955,1.55955,2000000.0
2009-10-07 00:08:00,1.5595,1.55955,1.5594,1.5595,12700000.0
2009-10-07 00:09:00,1.5595,1.55955,1.55935,1.55955,19300000.0
2009-10-07 00:10:00,1.55955,1.5596,1.5593,1.5596,11400000.0
2009-10-07 00:11:00,1.55911,1.55918,1.55909,1.55918,6000000.0
2009-10-07 00:12:00,1.5596,1.5596,1.55945,1.5595,6000000.0
2009-10-07 00:13:00,1.5595,1.55965,1.5595,1.55965,2000000.0
2009-10-07 00:14:00,1.55965,1.55965,1.55965,1.55965,1000000.0
2009-10-07 00:15:00,1.5597,1.5597,1.55965,1.55965,7600000.0
2009-10-07 00:16:00,1.5598,1.5598,1.55975,1.55975,5500000.0
2009-10-07 00:17:00,1.5597,1.5597,1.55965,1.55965,2000000.0
2009-10-07 00:18:00,1.5597,1.5598,1.5597,1.5597,5000000.0
2009-10-07 00:19:00,1.5597,1.5597,1.5597,1.5597,1000000.0
2009-10-07 00:20:00,1.55965,1.55975,1.55955,1.5596,16700000.0
2009-10-07 00:21:00,1.5598,1.5598,1.5598,1.5598,2700000.0
2009-10-07 00:22:00,1.55975,1.56005,1.55975,1.56,11900000.0
2009-10-07 00:23:00,1.5601,1.56055,1.56,1.56015,46300000.0
2009-10-07 00:24:00,1.56005,1.56015,1.55995,1.55995,18600000.0
2009-10-07 00:25:00,1.56,1.56,1.5596,1.5596,16600000.0
2009-10-07 00:26:00,1.55965,1.55965,1.55935,1.55935,7000000.0
2009-10-07 00:27:00,1.5593,1.5593,1.5593,1.5593,2000000.0
2009-10-07 00:28:00,1.5593,1.5593,1.5593,1.5593,3000000.0
2009-10-07 00:29:00,1.5594,1.55945,1.55935,1.55945,8400000.0
2009-10-07 00:30:00,1.55896,1.55901,1.55895,1.55901,7000000.0
2009-10-07 00:31:00,1.55945,1.55945,1.5594,1.55945,7000000.0
2009-10-07 00:32:00,1.55945,1.5596,1.55945,1.55955,16400000.0
2009-10-07 00:33:00,1.5595,1.5595,1.55945,1.5595,4000000.0
2009-10-07 00:34:00,1.55945,1.5595,1.5594,1.5594,11700000.0
2009-10-07 00:35:00,1.5596,1.55965,1.5596,1.55965,7000000.0
2009-10-07 00:36:00,1.5597,1.5597,1.5597,1.5597,1000000.0
2009-10-07 00:37:00,1.55965,1.55965,1.55955,1.55965,6000000.0
2009-10-07 00:38:00,1.5596,1.5596,1.5596,1.5596,1000000.0
2009-10-07 00:39:00,1.5595,1.5596,1.5595,1.5595,9000000.0
2009-10-07 00:40:00,1.55917,1.55917,1.55914,1.55916,2000000.0
2009-10-07 00:41:00,1.5595,1.5595,1.5595,1.5595,2000000.0
2009-10-07 00:42:00,1.55955,1.55965,1.5595,1.55955,9000000.0
2009-10-07 00:43:00,1.5595,1.55955,1.5595,1.5595,8800000.0
2009-10-07 00:44:00,1.55955,1.55955,1.55945,1.55945,6000000.0
2009-10-07 00:45:00,1.5594,1.5594,1.5594,1.5594,2400000.0
2009-10-07 00:46:00,1.5594,1.5594,1.5594,1.5594,2400000.0
2009-10-07 00:47:00,1.5594,1.5594,1.5594,1.5594,4000000.0
2009-10-07 00:48:00,1.5594,1.5594,1.5594,1.5594,1600000.0
2009-10-07 00:49:00,1.5593,1.5593,1.55925,1.55925,6400000.0
2009-10-07 00:50:00,1.55925,1.55925,1.55925,1.55925,1000000.0
2009-10-07 00:51:00,1.55925,1.55925,1.5592,1.5592,2000000.0
2009-10-07 00:52:00,1.55882,1.55883,1.55876,1.55877,4000000.0
2009-10-07 00:53:00,1.5592,1.5592,1.55915,1.5592,4000000.0
2009-10-07 00:54:00,1.55915,1.55915,1.55905,1.55915,12200000.0
2009-10-07 00:55:00,1.55915,1.55915,1.55915,1.55915,5000000.0
2009-10-07 00:56:00,1.55915,1.5592,1.55915,1.5592,2000000.0
2009-10-07 00:57:00,1.5592,1.5592,1.5592,1.5592,8000000.0
2009-10-07 00:58:00,1.5592,1.5592,1.5592,1.5592,5000000.0
2009-10-07 00:59:00,1.5592,1.5592,1.55895,1.55905,6000000.0
2009-10-07 01:00:00,1.559,1.55905,1.5589,1.5589,29540000.0
2009-10-07 01:01:00,1.5589,1.5589,1.5589,1.5589,8010000.0
2009-10-07 01:02:00,1.5589,1.5589,1.5589,1.5589,890000.0
2009-10-07 01:03:00,1.5589,1.5589,1.5589,1.5589,9230000.0
2009-10-07 01:04:00,1.5589,1.5589,1.55855,1.55855,3670000.0
2009-10-07 01:05:00,1.55865,1.5587,1.55865,1.5587,8040000.0
2009-10-07 01:06:00,1.5587,1.55875,1.5587,1.5587,9830000.0
2009-10-07 01:07:00,1.5587,1.5587,1.5587,1.5587,2780000.0
2009-10-07 01:08:00,1.5587,1.55885,1.5587,1.55885,11290000.0
2009-10-07 01:09:00,1.5588,1.5588,1.55875,1.5588,14600000.0
2009-10-07 01:10:00,1.5588,1.55885,1.55875,1.55885,14200000.0
2009-10-07 01:11:00,1.559,1.5591,1.559,1.55905,9000000.0
2009-10-07 01:12:00,1.5591,1.55935,1.5591,1.55925,40900000.0
2009-10-07 01:13:00,1.55935,1.55935,1.55935,1.55935,2400000.0
2009-10-07 01:14:00,1.55935,1.55945,1.55935,1.5594,18000000.0
2009-10-07 01:15:00,1.55955,1.5598,1.5595,1.5597,14900000.0
2009-10-07 01:16:00,1.55965,1.55965,1.55945,1.5596,34400000.0
2009-10-07 01:17:00,1.55975,1.55985,1.5597,1.55975,22400000.0
2009-10-07 01:18:00,1.55975,1.55985,1.55975,1.5598,35600000.0
2009-10-07 01:19:00,1.5598,1.5598,1.5598,1.5598,1600000.0
2009-10-07 01:20:00,1.55985,1.55995,1.55985,1.55995,18700000.0
2009-10-07 01:21:00,1.5599,1.56015,1.5599,1.5601,80810000.0
2009-10-07 01:22:00,1.5601,1.5603,1.5601,1.5603,22900000.0
2009-10-07 01:23:00,1.56025,1.56025,1.5598,1.5599,17200000.0
2009-10-07 01:24:00,1.55995,1.56,1.55995,1.55995,19700000.0
2009-10-07 01:25:00,1.5599,1.55995,1.55965,1.55965,41400000.0
2009-10-07 01:26:00,1.55975,1.55975,1.5597,1.5597,3400000.0
2009-10-07 01:27:00,1.5597,1.5597,1.5596,1.5597,10600000.0
2009-10-07 01:28:00,1.5596,1.5597,1.5596,1.5597,6400000.0
2009-10-07 01:29:00,1.5597,1.5597,1.5595,1.5596,34400000.0
2009-10-07 01:30:00,1.55945,1.55945,1.55905,1.5594,29400000.0
2009-10-07 01:31:00,1.5594,1.55955,1.5594,1.5595,15800000.0
2009-10-07 01:32:00,1.55903,1.55904,1.559,1.55903,1600000.0
2009-10-07 01:33:00,1.55955,1.55955,1.55955,1.55955,1600000.0
2009-10-07 01:34:00,1.55955,1.55955,1.55955,1.55955,6700000.0
2009-10-07 01:35:00,1.55955,1.55965,1.55955,1.5596,21100000.0
2009-10-07 01:36:00,1.5592,1.55922,1.55916,1.55916,13200000.0
2009-10-07 01:37:00,1.5596,1.55975,1.55955,1.55955,13200000.0
2009-10-07 01:38:00,1.55955,1.55955,1.55945,1.55945,23200000.0
2009-10-07 01:39:00,1.55945,1.55945,1.5594,1.5594,39900000.0
2009-10-07 01:40:00,1.5594,1.55945,1.55935,1.5594,14000000.0
2009-10-07 01:41:00,1.55945,1.55945,1.55945,1.55945,1000000.0
2009-10-07 01:42:00,1.55898,1.55898,1.55898,1.55898,4000000.0
2009-10-07 01:43:00,1.55945,1.55945,1.55945,1.55945,4000000.0
2009-10-07 01:44:00,1.559,1.559,1.55899,1.55899,11000000.0
2009-10-07 01:45:00,1.55945,1.55955,1.5594,1.55945,11000000.0
2009-10-07 01:46:00,1.55945,1.55945,1.55945,1.55945,5000000.0
2009-10-07 01:47:00,1.55945,1.55945,1.5594,1.5594,6000000.0
2009-10-07 01:48:00,1.5594,1.55945,1.5594,1.55945,7000000.0
2009-10-07 01:49:00,1.5594,1.5594,1.5593,1.55935,8000000.0
2009-10-07 01:50:00,1.55935,1.55935,1.55935,1.55935,3000000.0
2009-10-07 01:51:00,1.55935,1.5594,1.55935,1.55935,7000000.0
2009-10-07 01:52:00,1.5593,1.5593,1.5593,1.5593,1000000.0
2009-10-07 01:53:00,1.5593,1.5593,1.55915,1.55915,7000000.0
2009-10-07 01:54:00,1.5591,1.5591,1.55895,1.55905,45500000.0
2009-10-07 01:55:00,1.5591,1.5591,1.5589,1.55905,50880000.0
2009-10-07 01:56:00,1.55905,1.5591,1.559,1.55905,25100000.0
2009-10-07 01:57:00,1.55905,1.5591,1.55895,1.55905,59200000.0
2009-10-07 01:58:00,1.55895,1.55905,1.5589,1.55905,42300000.0
2009-10-07 01:59:00,1.55905,1.55935,1.559,1.55935,66000000.0
2009-10-07 02:00:00,1.55935,1.55935,1.5589,1.5589,60000000.0
2009-10-07 02:01:00,1.55885,1.55885,1.55865,1.55875,41300000.0
2009-10-07 02:02:00,1.55885,1.55905,1.5588,1.55885,66900000.0
2009-10-07 02:03:00,1.55885,1.55885,1.55865,1.5587,50700000.0
2009-10-07 02:04:00,1.55875,1.55885,1.5586,1.55875,41700000.0
2009-10-07 02:05:00,1.55875,1.5588,1.55865,1.55865,56000000.0
2009-10-07 02:06:00,1.55865,1.5587,1.55865,1.55865,11600000.0
2009-10-07 02:07:00,1.55865,1.55885,1.55865,1.55875,49700000.0
2009-10-07 02:08:00,1.55875,1.5592,1.55865,1.5588,78600000.0
2009-10-07 02:09:00,1.5589,1.559,1.55865,1.5587,61700000.0
2009-10-07 02:10:00,1.5587,1.5587,1.55865,1.55865,16400000.0
2009-10-07 02:11:00,1.55865,1.55895,1.55865,1.5588,16200000.0
2009-10-07 02:12:00,1.5588,1.5588,1.5587,1.5587,18000000.0
2009-10-07 02:13:00,1.5588,1.55915,1.5588,1.55895,52000000.0
2009-10-07 02:14:00,1.55895,1.559,1.5589,1.559,5000000.0
2009-10-07 02:15:00,1.55905,1.55905,1.5588,1.55885,12600000.0
2009-10-07 02:16:00,1.5589,1.55905,1.5589,1.55905,20000000.0
2009-10-07 02:17:00,1.5591,1.5591,1.55885,1.5589,17800000.0
2009-10-07 02:18:00,1.5589,1.55895,1.5589,1.55895,3400000.0
2009-10-07 02:19:00,1.55852,1.55852,1.55848,1.55851,88200000.0
2009-10-07 02:20:00,1.55895,1.55925,1.55885,1.559,88200000.0
2009-10-07 02:21:00,1.559,1.5591,1.55875,1.55875,49300000.0
2009-10-07 02:22:00,1.55875,1.55875,1.55865,1.55865,34400000.0
2009-10-07 02:23:00,1.55865,1.55895,1.55855,1.55875,76380000.0
2009-10-07 02:24:00,1.55875,1.55885,1.55865,1.55865,32100000.0
2009-10-07 02:25:00,1.55865,1.5588,1.55865,1.55875,24500000.0
2009-10-07 02:26:00,1.5587,1.5591,1.55865,1.5588,106000000.0
2009-10-07 02:27:00,1.5589,1.5591,1.55875,1.5588,83500000.0
2009-10-07 02:28:00,1.5588,1.55895,1.5587,1.55895,17000000.0
2009-10-07 02:29:00,1.55895,1.55915,1.55895,1.5591,41000000.0
2009-10-07 02:30:00,1.55905,1.5592,1.55865,1.55865,46600000.0
2009-10-07 02:31:00,1.55865,1.55865,1.55865,1.55865,24600000.0
2009-10-07 02:32:00,1.55865,1.55865,1.55865,1.55865,9200000.0
2009-10-07 02:33:00,1.55865,1.55865,1.55865,1.55865,13000000.0
2009-10-07 02:34:00,1.55865,1.55865,1.55855,1.55855,45960000.0
2009-10-07 02:35:00,1.55855,1.55855,1.5579,1.55805,79720000.0
2009-10-07 02:36:00,1.55805,1.55815,1.55795,1.558,67000000.0
2009-10-07 02:37:00,1.5582,1.5583,1.5576,1.5576,72000000.0
2009-10-07 02:38:00,1.55765,1.55795,1.55745,1.55795,74500000.0
2009-10-07 02:39:00,1.55795,1.5582,1.5578,1.5582,54900000.0
2009-10-07 02:40:00,1.5582,1.5583,1.55785,1.558,37500000.0
2009-10-07 02:41:00,1.55805,1.5583,1.558,1.55825,45700000.0
2009-10-07 02:42:00,1.55825,1.55825,1.5577,1.5577,70900000.0
2009-10-07 02:43:00,1.5577,1.5579,1.5575,1.5578,70700000.0
2009-10-07 02:44:00,1.55775,1.55785,1.5576,1.55765,81600000.0
2009-10-07 02:45:00,1.55765,1.55775,1.5575,1.55755,71000000.0
2009-10-07 02:46:00,1.55755,1.55785,1.55735,1.5577,55000000.0
2009-10-07 02:47:00,1.55755,1.55765,1.5575,1.5576,20300000.0
2009-10-07 02:48:00,1.55755,1.55795,1.55755,1.5577,44300000.0
2009-10-07 02:49:00,1.5577,1.55815,1.5577,1.5581,41200000.0
2009-10-07 02:50:00,1.55815,1.5584,1.55815,1.5582,57500000.0
2009-10-07 02:51:00,1.5582,1.5582,1.5579,1.55795,43500000.0
2009-10-07 02:52:00,1.55795,1.5584,1.55765,1.55765,138700000.0
2009-10-07 02:53:00,1.55765,1.55765,1.5575,1.55765,42200000.0
2009-10-07 02:54:00,1.55765,1.55765,1.55725,1.55725,42500000.0
2009-10-07 02:55:00,1.55725,1.55735,1.5571,1.55725,47000000.0
2009-10-07 02:56:00,1.55715,1.5573,1.5571,1.5573,111400000.0
2009-10-07 02:57:00,1.5573,1.5576,1.55715,1.5576,76900000.0
2009-10-07 02:58:00,1.5576,1.55785,1.55755,1.5577,100600000.0
2009-10-07 02:59:00,1.5577,1.5579,1.5577,1.5579,25400000.0
2009-10-07 03:00:00,1.5579,1.5581,1.5578,1.55785,54100000.0
2009-10-07 03:01:00,1.5579,1.558,1.5577,1.5578,82200000.0
2009-10-07 03:02:00,1.55785,1.5581,1.5578,1.5581,47000000.0
2009-10-07 03:03:00,1.5581,1.5581,1.55765,1.5578,15000000.0
2009-10-07 03:04:00,1.5578,1.55795,1.55755,1.5578,59800000.0
2009-10-07 03:05:00,1.55785,1.5579,1.55785,1.55785,36800000.0
2009-10-07 03:06:00,1.55785,1.55785,1.5578,1.5578,12800000.0
2009-10-07 03:07:00,1.55785,1.5581,1.55755,1.558,51000000.0
2009-10-07 03:08:00,1.5581,1.5582,1.5579,1.5581,60800000.0
2009-10-07 03:09:00,1.55805,1.55815,1.55785,1.5579,64800000.0
2009-10-07 03:10:00,1.5577,1.55795,1.5576,1.5576,89900000.0
2009-10-07 03:11:00,1.55775,1.55775,1.55735,1.5574,59000000.0
2009-10-07 03:12:00,1.5574,1.55745,1.5571,1.5571,51800000.0
2009-10-07 03:13:00,1.5571,1.55735,1.55695,1.5573,95300000.0
2009-10-07 03:14:00,1.5574,1.5574,1.5572,1.5572,90100000.0
2009-10-07 03:15:00,1.5572,1.55725,1.5572,1.5572,44000000.0
2009-10-07 03:16:00,1.5572,1.5577,1.55715,1.55725,75500000.0
2009-10-07 03:17:00,1.55725,1.55755,1.55725,1.55745,75300000.0
2009-10-07 03:18:00,1.55745,1.55745,1.5571,1.5571,61800000.0
2009-10-07 03:19:00,1.5571,1.55735,1.55705,1.55735,33400000.0
2009-10-07 03:20:00,1.55735,1.55735,1.5572,1.55725,17900000.0
2009-10-07 03:21:00,1.55725,1.5574,1.5571,1.55735,63400000.0
2009-10-07 03:22:00,1.55735,1.55785,1.55725,1.55785,53000000.0
2009-10-07 03:23:00,1.55785,1.558,1.5574,1.55745,67600000.0
2009-10-07 03:24:00,1.5575,1.55755,1.5569,1.5571,69200000.0
2009-10-07 03:25:00,1.55705,1.55715,1.5568,1.55705,119500000.0
2009-10-07 03:26:00,1.55695,1.55715,1.5565,1.55705,125000000.0
2009-10-07 03:27:00,1.55705,1.5571,1.55705,1.55705,6000000.0
2009-10-07 03:28:00,1.55705,1.55735,1.55705,1.5573,44900000.0
2009-10-07 03:29:00,1.5573,1.55765,1.55725,1.5576,41600000.0
2009-10-07 03:30:00,1.5576,1.5576,1.55735,1.5575,38200000.0
2009-10-07 03:31:00,1.55755,1.5577,1.55715,1.55745,71100000.0
2009-10-07 03:32:00,1.5575,1.55805,1.5574,1.55805,141800000.0
2009-10-07 03:33:00,1.55805,1.55835,1.558,1.5583,59700000.0
2009-10-07 03:34:00,1.55825,1.55835,1.558,1.55815,88600000.0
2009-10-07 03:35:00,1.55815,1.5584,1.55805,1.5584,81900000.0
2009-10-07 03:36:00,1.5583,1.5583,1.55815,1.5582,46800000.0
2009-10-07 03:37:00,1.5582,1.5588,1.5582,1.5587,25600000.0
2009-10-07 03:38:00,1.55875,1.55885,1.5584,1.5584,54000000.0
2009-10-07 03:39:00,1.55845,1.55865,1.55845,1.55865,11800000.0
2009-10-07 03:40:00,1.55865,1.5592,1.55865,1.55915,54200000.0
2009-10-07 03:41:00,1.55915,1.5593,1.5591,1.55915,73400000.0
2009-10-07 03:42:00,1.55915,1.55915,1.55905,1.55905,6000000.0
2009-10-07 03:43:00,1.55905,1.5591,1.5589,1.55895,31400000.0
2009-10-07 03:44:00,1.55895,1.55895,1.55835,1.5586,25300000.0
2009-10-07 03:45:00,1.5586,1.5586,1.55835,1.55845,50600000.0
2009-10-07 03:46:00,1.55855,1.55855,1.55845,1.55855,49000000.0
2009-10-07 03:47:00,1.55855,1.55885,1.55845,1.55885,38800000.0
2009-10-07 03:48:00,1.55885,1.55895,1.55865,1.55895,23400000.0
2009-10-07 03:49:00,1.559,1.55905,1.55895,1.559,13000000.0
2009-10-07 03:50:00,1.559,1.5592,1.559,1.5591,27400000.0
2009-10-07 03:51:00,1.55905,1.55915,1.5589,1.55895,15000000.0
2009-10-07 03:52:00,1.55895,1.55895,1.5588,1.5588,28000000.0
2009-10-07 03:53:00,1.55885,1.55905,1.55885,1.55905,10500000.0
2009-10-07 03:54:00,1.559,1.559,1.5586,1.5587,46900000.0
2009-10-07 03:55:00,1.5587,1.55875,1.5587,1.5587,6000000.0
2009-10-07 03:56:00,1.5587,1.55885,1.5586,1.55885,18200000.0
2009-10-07 03:57:00,1.55885,1.5593,1.5587,1.5589,55500000.0
2009-10-07 03:58:00,1.5589,1.55905,1.55865,1.55875,38700000.0
2009-10-07 03:59:00,1.55875,1.5588,1.55835,1.55865,65800000.0
2009-10-07 04:00:00,1.5586,1.55875,1.5583,1.55875,70600000.0
2009-10-07 04:01:00,1.55875,1.5589,1.5587,1.55875,39800000.0
2009-10-07 04:02:00,1.55875,1.55875,1.5583,1.55845,42000000.0
2009-10-07 04:03:00,1.55845,1.5585,1.55845,1.5585,29900000.0
2009-10-07 04:04:00,1.5585,1.5585,1.5585,1.5585,3000000.0
2009-10-07 04:05:00,1.5585,1.5586,1.5585,1.55855,42100000.0
2009-10-07 04:06:00,1.5585,1.5585,1.55825,1.55835,81300000.0
2009-10-07 04:07:00,1.55835,1.5584,1.55825,1.5583,55300000.0
2009-10-07 04:08:00,1.5583,1.5584,1.55825,1.55835,23800000.0
2009-10-07 04:09:00,1.55825,1.5587,1.55825,1.5587,72900000.0
2009-10-07 04:10:00,1.5587,1.55885,1.5585,1.55875,62500000.0
2009-10-07 04:11:00,1.55875,1.55885,1.55855,1.55865,51000000.0
2009-10-07 04:12:00,1.5587,1.5587,1.55865,1.5587,63300000.0
2009-10-07 04:13:00,1.55865,1.55875,1.5584,1.55875,65300000.0
2009-10-07 04:14:00,1.55875,1.5588,1.55865,1.55875,72700000.0
2009-10-07 04:15:00,1.55875,1.559,1.5587,1.559,27200000.0
2009-10-07 04:16:00,1.55905,1.5591,1.5589,1.5591,30200000.0
2009-10-07 04:17:00,1.55915,1.55925,1.559,1.55925,53300000.0
2009-10-07 04:18:00,1.55925,1.55935,1.559,1.55915,64400000.0
2009-10-07 04:19:00,1.55915,1.55915,1.5591,1.5591,5400000.0
2009-10-07 04:20:00,1.55915,1.5593,1.55915,1.55925,23800000.0
2009-10-07 04:21:00,1.55925,1.5595,1.55905,1.55915,85300000.0
2009-10-07 04:22:00,1.5591,1.55915,1.55905,1.55915,49700000.0
2009-10-07 04:23:00,1.55915,1.55915,1.5591,1.55915,28300000.0
2009-10-07 04:24:00,1.55915,1.55915,1.55885,1.55885,57700000.0
2009-10-07 04:25:00,1.5589,1.55905,1.5589,1.55905,3700000.0
2009-10-07 04:26:00,1.55895,1.55895,1.5585,1.55865,133200000.0
2009-10-07 04:27:00,1.55865,1.55875,1.5586,1.55875,41600000.0
2009-10-07 04:28:00,1.55875,1.55885,1.55875,1.55875,62000000.0
2009-10-07 04:29:00,1.55875,1.55895,1.55865,1.55895,98900000.0
2009-10-07 04:30:00,1.5589,1.5591,1.55885,1.55885,87000000.0
2009-10-07 04:31:00,1.55875,1.55885,1.5586,1.5586,74600000.0
2009-10-07 04:32:00,1.5586,1.5588,1.5585,1.55875,47000000.0
2009-10-07 04:33:00,1.55885,1.55895,1.55875,1.55895,26400000.0
2009-10-07 04:34:00,1.5589,1.55895,1.5586,1.5586,61300000.0
2009-10-07 04:35:00,1.55865,1.55885,1.55845,1.5586,80000000.0
2009-10-07 04:36:00,1.5586,1.5587,1.5586,1.5587,33800000.0
2009-10-07 04:37:00,1.5587,1.5588,1.5587,1.5587,75400000.0
2009-10-07 04:38:00,1.5587,1.5587,1.5586,1.5586,36800000.0
2009-10-07 04:39:00,1.55865,1.559,1.5586,1.55885,99900000.0
2009-10-07 04:40:00,1.5589,1.5589,1.55865,1.55875,43700000.0
2009-10-07 04:41:00,1.55875,1.55875,1.5587,1.5587,6400000.0
2009-10-07 04:42:00,1.55875,1.55885,1.55835,1.55845,58900000.0
2009-10-07 04:43:00,1.5586,1.5587,1.55855,1.5586,22900000.0
2009-10-07 04:44:00,1.5585,1.5585,1.55845,1.55845,9200000.0
2009-10-07 04:45:00,1.55835,1.5585,1.55835,1.55845,73200000.0
2009-10-07 04:46:00,1.55845,1.55845,1.5582,1.5584,80700000.0
2009-10-07 04:47:00,1.55845,1.55855,1.55845,1.55855,17200000.0
2009-10-07 04:48:00,1.55855,1.55855,1.55845,1.5585,23400000.0
2009-10-07 04:49:00,1.55845,1.5585,1.5583,1.5585,52400000.0
2009-10-07 04:50:00,1.5585,1.55865,1.55845,1.55845,48900000.0
2009-10-07 04:51:00,1.55845,1.55855,1.55835,1.55855,125000000.0
2009-10-07 04:52:00,1.55855,1.55885,1.55855,1.55885,17600000.0
2009-10-07 04:53:00,1.5588,1.5588,1.55865,1.55865,28700000.0
2009-10-07 04:54:00,1.55865,1.55885,1.55865,1.55875,14400000.0
2009-10-07 04:55:00,1.55885,1.55895,1.55875,1.55885,66700000.0
2009-10-07 04:56:00,1.55885,1.55895,1.55885,1.55885,49700000.0
2009-10-07 04:57:00,1.55885,1.55895,1.5588,1.55885,77800000.0
2009-10-07 04:58:00,1.55885,1.5591,1.5588,1.5591,39800000.0
2009-10-07 04:59:00,1.5591,1.5591,1.55865,1.55865,42300000.0
2009-10-07 05:00:00,1.5587,1.5589,1.5587,1.55875,71900000.0
2009-10-07 05:01:00,1.5588,1.55895,1.5588,1.55885,40100000.0
2009-10-07 05:02:00,1.55885,1.5592,1.55885,1.55915,81500000.0
2009-10-07 05:03:00,1.55915,1.55915,1.5589,1.55905,74100000.0
2009-10-07 05:04:00,1.55905,1.55905,1.55895,1.55895,17000000.0
2009-10-07 05:05:00,1.55895,1.55925,1.55895,1.55925,36200000.0
2009-10-07 05:06:00,1.55925,1.55935,1.55895,1.55895,28800000.0
2009-10-07 05:07:00,1.5589,1.5591,1.5589,1.55905,28000000.0
2009-10-07 05:08:00,1.559,1.55905,1.5589,1.55905,25100000.0
2009-10-07 05:09:00,1.55895,1.55905,1.5589,1.55895,9800000.0
2009-10-07 05:10:00,1.55895,1.55895,1.55885,1.55885,2600000.0
2009-10-07 05:11:00,1.55885,1.559,1.55885,1.5589,14000000.0
2009-10-07 05:12:00,1.5589,1.55935,1.5589,1.5592,65500000.0
2009-10-07 05:13:00,1.5592,1.55925,1.5591,1.5591,33600000.0
2009-10-07 05:14:00,1.5591,1.5593,1.559,1.55905,50400000.0
2009-10-07 05:15:00,1.55905,1.5591,1.55885,1.55895,27000000.0
2009-10-07 05:16:00,1.55895,1.55895,1.55875,1.55875,28600000.0
2009-10-07 05:17:00,1.55885,1.55895,1.55885,1.55895,19200000.0
2009-10-07 05:18:00,1.55895,1.55895,1.5589,1.5589,5800000.0
2009-10-07 05:19:00,1.55895,1.5592,1.55885,1.5592,26300000.0
2009-10-07 05:20:00,1.55925,1.55925,1.55905,1.5591,27200000.0
2009-10-07 05:21:00,1.55915,1.5592,1.55915,1.5592,11200000.0
2009-10-07 05:22:00,1.55915,1.55925,1.5591,1.5591,26100000.0
2009-10-07 05:23:00,1.55905,1.55915,1.559,1.55915,10700000.0
2009-10-07 05:24:00,1.5591,1.5591,1.5591,1.5591,18600000.0
2009-10-07 05:25:00,1.55925,1.55955,1.5592,1.5594,49200000.0
2009-10-07 05:26:00,1.5593,1.5596,1.5592,1.55955,29100000.0
2009-10-07 05:27:00,1.5596,1.5596,1.5594,1.5594,34800000.0
2009-10-07 05:28:00,1.5594,1.55955,1.55905,1.5593,36200000.0
2009-10-07 05:29:00,1.5593,1.5593,1.5592,1.55925,26300000.0
2009-10-07 05:30:00,1.5593,1.5594,1.5593,1.5593,11600000.0
2009-10-07 05:31:00,1.5593,1.55945,1.5593,1.55945,13700000.0
2009-10-07 05:32:00,1.55935,1.55935,1.55925,1.5593,14700000.0
2009-10-07 05:33:00,1.5593,1.55945,1.5593,1.55935,31100000.0
2009-10-07 05:34:00,1.5594,1.5594,1.55915,1.55935,39600000.0
2009-10-07 05:35:00,1.55935,1.55935,1.5592,1.55935,17300000.0
2009-10-07 05:36:00,1.55935,1.55935,1.5581,1.55845,66600000.0
2009-10-07 05:37:00,1.5585,1.55865,1.5582,1.55855,58000000.0
2009-10-07 05:38:00,1.55855,1.55855,1.5579,1.55835,98900000.0
2009-10-07 05:39:00,1.55835,1.5589,1.55835,1.55865,69200000.0
2009-10-07 05:40:00,1.5586,1.5588,1.5586,1.55875,55300000.0
2009-10-07 05:41:00,1.55875,1.5588,1.558,1.558,57400000.0
2009-10-07 05:42:00,1.55815,1.5585,1.55815,1.55845,57500000.0
2009-10-07 05:43:00,1.55845,1.5586,1.55835,1.55845,39800000.0
2009-10-07 05:44:00,1.5584,1.5586,1.5584,1.5585,31200000.0
2009-10-07 05:45:00,1.5585,1.5585,1.55815,1.55835,52800000.0
2009-10-07 05:46:00,1.55835,1.55865,1.5583,1.55865,88000000.0
2009-10-07 05:47:00,1.55865,1.55875,1.5586,1.5587,94900000.0
2009-10-07 05:48:00,1.5587,1.5588,1.5587,1.55875,23400000.0
2009-10-07 05:49:00,1.55875,1.55875,1.5585,1.5586,55100000.0
2009-10-07 05:50:00,1.55865,1.55875,1.5586,1.55875,29800000.0
2009-10-07 05:51:00,1.5587,1.55885,1.5585,1.55855,63400000.0
2009-10-07 05:52:00,1.55875,1.5588,1.5586,1.5587,62000000.0
2009-10-07 05:53:00,1.55875,1.5588,1.5586,1.55865,62200000.0
2009-10-07 05:54:00,1.55865,1.55865,1.5583,1.55845,75200000.0
2009-10-07 05:55:00,1.5584,1.55865,1.5583,1.55865,45200000.0
2009-10-07 05:56:00,1.55865,1.55895,1.55855,1.55895,58200000.0
2009-10-07 05:57:00,1.55895,1.55895,1.5588,1.55885,17600000.0
2009-10-07 05:58:00,1.55875,1.55885,1.5586,1.5588,38700000.0
2009-10-07 05:59:00,1.5588,1.5588,1.5586,1.55875,38800000.0
2009-10-07 06:00:00,1.5588,1.5588,1.5587,1.5587,34800000.0
2009-10-07 06:01:00,1.55875,1.55895,1.5587,1.55895,71000000.0
2009-10-07 06:02:00,1.55895,1.55895,1.55875,1.55875,13800000.0
2009-10-07 06:03:00,1.55875,1.5588,1.5587,1.55875,44900000.0
2009-10-07 06:04:00,1.5588,1.55895,1.5588,1.55885,44800000.0
2009-10-07 06:05:00,1.55885,1.55895,1.5588,1.5588,45800000.0
2009-10-07 06:06:00,1.5588,1.5589,1.5587,1.55885,26600000.0
2009-10-07 06:07:00,1.55885,1.55885,1.55875,1.55875,9000000.0
2009-10-07 06:08:00,1.55875,1.55895,1.5587,1.55895,44700000.0
2009-10-07 06:09:00,1.55895,1.559,1.5583,1.5583,28400000.0
2009-10-07 06:10:00,1.55825,1.55855,1.5581,1.55835,105600000.0
2009-10-07 06:11:00,1.5584,1.55855,1.55835,1.55835,12800000.0
2009-10-07 06:12:00,1.55821,1.55821,1.55815,1.55819,58000000.0
2009-10-07 06:13:00,1.5583,1.5585,1.55825,1.55845,58000000.0
2009-10-07 06:14:00,1.55845,1.55865,1.5584,1.55855,69200000.0
2009-10-07 06:15:00,1.55855,1.55855,1.55835,1.55835,16400000.0
2009-10-07 06:16:00,1.55815,1.55855,1.55815,1.5585,23500000.0
2009-10-07 06:17:00,1.55855,1.55855,1.5585,1.55855,6400000.0
2009-10-07 06:18:00,1.55855,1.55865,1.5585,1.5586,86900000.0
2009-10-07 06:19:00,1.5586,1.5587,1.5586,1.5586,20800000.0
2009-10-07 06:20:00,1.55855,1.55855,1.55845,1.5585,21000000.0
2009-10-07 06:21:00,1.5585,1.55855,1.5584,1.55845,41800000.0
2009-10-07 06:22:00,1.55855,1.5586,1.55825,1.55825,62500000.0
2009-10-07 06:23:00,1.55825,1.5583,1.5582,1.55825,27700000.0
2009-10-07 06:24:00,1.5583,1.55845,1.55815,1.55845,70200000.0
2009-10-07 06:25:00,1.5584,1.55845,1.55835,1.55835,30800000.0
2009-10-07 06:26:00,1.5583,1.55845,1.5582,1.55845,30600000.0
2009-10-07 06:27:00,1.55845,1.55845,1.55825,1.55825,10800000.0
2009-10-07 06:28:00,1.55825,1.55825,1.5581,1.5581,6400000.0
2009-10-07 06:29:00,1.5581,1.5584,1.55795,1.55815,77600000.0
2009-10-07 06:30:00,1.5581,1.5589,1.5581,1.55875,98400000.0
2009-10-07 06:31:00,1.5588,1.559,1.5588,1.5588,35800000.0
2009-10-07 06:32:00,1.5588,1.55885,1.5588,1.55885,4400000.0
2009-10-07 06:33:00,1.5588,1.5588,1.5586,1.5586,22200000.0
2009-10-07 06:34:00,1.5586,1.5587,1.5586,1.5587,12500000.0
2009-10-07 06:35:00,1.55875,1.55875,1.5583,1.55845,29700000.0
2009-10-07 06:36:00,1.5584,1.5585,1.5583,1.55835,46000000.0
2009-10-07 06:37:00,1.5583,1.55835,1.55815,1.55825,44500000.0
2009-10-07 06:38:00,1.55825,1.55845,1.55825,1.55835,39300000.0
2009-10-07 06:39:00,1.5584,1.55855,1.5584,1.55855,61000000.0
2009-10-07 06:40:00,1.55855,1.55855,1.5584,1.55845,22800000.0
2009-10-07 06:41:00,1.5584,1.55845,1.5584,1.55845,10400000.0
2009-10-07 06:42:00,1.55845,1.5585,1.55805,1.55805,73100000.0
2009-10-07 06:43:00,1.55815,1.5585,1.55815,1.5584,21600000.0
2009-10-07 06:44:00,1.55845,1.5585,1.5584,1.55845,25000000.0
2009-10-07 06:45:00,1.5585,1.5585,1.55835,1.5585,30300000.0
2009-10-07 06:46:00,1.5585,1.5585,1.55845,1.5585,18000000.0
2009-10-07 06:47:00,1.5585,1.55855,1.5585,1.55855,42800000.0
2009-10-07 06:48:00,1.55855,1.55855,1.55825,1.55825,24400000.0
2009-10-07 06:49:00,1.5583,1.5583,1.55795,1.558,21100000.0
2009-10-07 06:50:00,1.5581,1.55815,1.5581,1.55815,19800000.0
2009-10-07 06:51:00,1.55797,1.558,1.55793,1.558,38600000.0
2009-10-07 06:52:00,1.55815,1.55815,1.55795,1.55805,38600000.0
2009-10-07 06:53:00,1.55805,1.55805,1.5577,1.55805,58300000.0
2009-10-07 06:54:00,1.55805,1.55805,1.5578,1.55785,76000000.0
2009-10-07 06:55:00,1.5578,1.5581,1.5578,1.5579,51000000.0
2009-10-07 06:56:00,1.5579,1.5581,1.5577,1.55795,54500000.0
2009-10-07 06:57:00,1.55795,1.558,1.55775,1.5578,130200000.0
2009-10-07 06:58:00,1.55785,1.55835,1.5578,1.55835,34800000.0
2009-10-07 06:59:00,1.5584,1.55855,1.5584,1.5585,21500000.0
2009-10-07 07:00:00,1.55855,1.5587,1.5584,1.5586,57800000.0
2009-10-07 07:01:00,1.55855,1.5586,1.5584,1.55845,34900000.0
2009-10-07 07:02:00,1.5584,1.55845,1.55825,1.5584,33900000.0
2009-10-07 07:03:00,1.5583,1.5584,1.5583,1.5583,14700000.0
2009-10-07 07:04:00,1.5583,1.5584,1.55805,1.5581,61400000.0
2009-10-07 07:05:00,1.55805,1.5583,1.55805,1.5582,18700000.0
2009-10-07 07:06:00,1.5582,1.5582,1.55815,1.5582,10600000.0
2009-10-07 07:07:00,1.5583,1.5584,1.5582,1.5583,37800000.0
2009-10-07 07:08:00,1.55825,1.55835,1.55805,1.55815,72600000.0
2009-10-07 07:09:00,1.55815,1.5582,1.5581,1.55815,50100000.0
2009-10-07 07:10:00,1.55815,1.5582,1.558,1.5582,84400000.0
2009-10-07 07:11:00,1.55835,1.55845,1.5582,1.5584,51700000.0
2009-10-07 07:12:00,1.5584,1.55845,1.5584,1.55845,28800000.0
2009-10-07 07:13:00,1.55845,1.55845,1.5584,1.55845,28800000.0
2009-10-07 07:14:00,1.55845,1.55855,1.5584,1.5584,33800000.0
2009-10-07 07:15:00,1.55845,1.55855,1.55845,1.55855,29400000.0
2009-10-07 07:16:00,1.55855,1.55855,1.5582,1.5583,54800000.0
2009-10-07 07:17:00,1.5583,1.55835,1.55815,1.55815,32700000.0
2009-10-07 07:18:00,1.5582,1.55825,1.55815,1.5582,20000000.0
2009-10-07 07:19:00,1.5582,1.5582,1.5581,1.55815,45400000.0
2009-10-07 07:20:00,1.55815,1.55845,1.55815,1.55835,71000000.0
2009-10-07 07:21:00,1.55835,1.5584,1.5581,1.5584,70000000.0
2009-10-07 07:22:00,1.55835,1.5584,1.5583,1.5583,87300000.0
2009-10-07 07:23:00,1.55835,1.5586,1.55825,1.5585,69800000.0
2009-10-07 07:24:00,1.5584,1.55845,1.5581,1.5581,68800000.0
2009-10-07 07:25:00,1.55815,1.5586,1.55805,1.5584,40900000.0
2009-10-07 07:26:00,1.5584,1.55845,1.5582,1.5582,46300000.0
2009-10-07 07:27:00,1.5582,1.55825,1.5581,1.5581,51800000.0
2009-10-07 07:28:00,1.5581,1.5582,1.55795,1.55795,33400000.0
2009-10-07 07:29:00,1.5579,1.558,1.55765,1.55775,44000000.0
2009-10-07 07:30:00,1.5578,1.5582,1.5577,1.55795,59100000.0
2009-10-07 07:31:00,1.55795,1.55805,1.55785,1.558,27900000.0
2009-10-07 07:32:00,1.558,1.55815,1.55795,1.55805,40200000.0
2009-10-07 07:33:00,1.55805,1.55815,1.55795,1.55805,41000000.0
2009-10-07 07:34:00,1.5581,1.5581,1.5577,1.5577,74000000.0
2009-10-07 07:35:00,1.5577,1.5578,1.5575,1.55765,34900000.0
2009-10-07 07:36:00,1.55765,1.5579,1.5576,1.5579,69500000.0
2009-10-07 07:37:00,1.55785,1.55785,1.55785,1.55785,23900000.0
2009-10-07 07:38:00,1.55785,1.55785,1.5578,1.5578,10500000.0
2009-10-07 07:39:00,1.55775,1.5578,1.55775,1.5578,13000000.0
2009-10-07 07:40:00,1.5578,1.5578,1.55775,1.55775,5000000.0
2009-10-07 07:41:00,1.55775,1.55775,1.5572,1.55725,47400000.0
2009-10-07 07:42:00,1.55735,1.5576,1.55735,1.5576,64500000.0
2009-10-07 07:43:00,1.5576,1.55785,1.5576,1.55775,66800000.0
2009-10-07 07:44:00,1.55785,1.55785,1.55765,1.5578,43100000.0
2009-10-07 07:45:00,1.5578,1.5578,1.5575,1.5575,63700000.0
2009-10-07 07:46:00,1.5575,1.55755,1.5574,1.55755,44900000.0
2009-10-07 07:47:00,1.55755,1.55765,1.55745,1.55755,23000000.0
2009-10-07 07:48:00,1.55755,1.5577,1.55755,1.55765,24600000.0
2009-10-07 07:49:00,1.55765,1.55805,1.55765,1.558,95000000.0
2009-10-07 07:50:00,1.558,1.558,1.55765,1.55765,50800000.0
2009-10-07 07:51:00,1.5576,1.558,1.5576,1.55795,57700000.0
2009-10-07 07:52:00,1.55785,1.5579,1.5578,1.5579,25700000.0
2009-10-07 07:53:00,1.5579,1.55805,1.5578,1.55805,56700000.0
2009-10-07 07:54:00,1.55805,1.55825,1.55665,1.5569,94700000.0
2009-10-07 07:55:00,1.55695,1.5571,1.55675,1.55705,56000000.0
2009-10-07 07:56:00,1.55705,1.5575,1.55705,1.5574,104000000.0
2009-10-07 07:57:00,1.5574,1.55765,1.5574,1.5576,114900000.0
2009-10-07 07:58:00,1.5576,1.5577,1.55705,1.5571,81400000.0
2009-10-07 07:59:00,1.5571,1.5573,1.55685,1.55705,90800000.0
2009-10-07 08:00:00,1.5571,1.5573,1.55705,1.55715,78800000.0
2009-10-07 08:01:00,1.55715,1.55735,1.557,1.5573,55000000.0
2009-10-07 08:02:00,1.55735,1.55745,1.55735,1.55735,13400000.0
2009-10-07 08:03:00,1.55735,1.55735,1.557,1.55705,80900000.0
2009-10-07 08:04:00,1.55715,1.55715,1.5569,1.5569,49300000.0
2009-10-07 08:05:00,1.5569,1.557,1.5564,1.5564,66000000.0
2009-10-07 08:06:00,1.55635,1.55675,1.55635,1.55675,71800000.0
2009-10-07 08:07:00,1.5568,1.5572,1.5563,1.5565,57400000.0
2009-10-07 08:08:00,1.5565,1.55655,1.556,1.5561,85700000.0
2009-10-07 08:09:00,1.5561,1.55635,1.556,1.55635,107600000.0
2009-10-07 08:10:00,1.55645,1.5571,1.55565,1.557,212500000.0
2009-10-07 08:11:00,1.557,1.557,1.5566,1.55675,151300000.0
2009-10-07 08:12:00,1.55675,1.55705,1.55665,1.55695,114600000.0
2009-10-07 08:13:00,1.55705,1.55715,1.55685,1.5571,98500000.0
2009-10-07 08:14:00,1.55715,1.558,1.55715,1.5577,129100000.0
2009-10-07 08:15:00,1.5577,1.5577,1.5565,1.5565,194100000.0
2009-10-07 08:16:00,1.5565,1.5568,1.5565,1.55655,102600000.0
2009-10-07 08:17:00,1.55655,1.5568,1.55625,1.5568,125900000.0
2009-10-07 08:18:00,1.5568,1.55705,1.5565,1.5569,321500000.0
2009-10-07 08:19:00,1.5569,1.557,1.55655,1.55685,135500000.0
2009-10-07 08:20:00,1.55685,1.55705,1.55625,1.55645,81000000.0
2009-10-07 08:21:00,1.55645,1.5566,1.55585,1.55645,122100000.0
2009-10-07 08:22:00,1.55645,1.55655,1.55625,1.55645,106300000.0
2009-10-07 08:23:00,1.5565,1.5567,1.5565,1.5566,61200000.0
2009-10-07 08:24:00,1.5566,1.5566,1.55615,1.55625,75200000.0
2009-10-07 08:25:00,1.55625,1.55675,1.55625,1.5567,132300000.0
2009-10-07 08:26:00,1.55675,1.5568,1.55635,1.5566,99100000.0
2009-10-07 08:27:00,1.5566,1.5569,1.5565,1.5569,117000000.0
2009-10-07 08:28:00,1.5569,1.5572,1.5568,1.55705,129000000.0
2009-10-07 08:29:00,1.557,1.55735,1.5568,1.5568,135100000.0
2009-10-07 08:30:00,1.55685,1.55685,1.55655,1.55655,47000000.0
2009-10-07 08:31:00,1.55655,1.5567,1.5565,1.55655,61400000.0
2009-10-07 08:32:00,1.5566,1.5567,1.5565,1.5566,97800000.0
2009-10-07 08:33:00,1.5566,1.55685,1.55655,1.55675,102600000.0
2009-10-07 08:34:00,1.55675,1.5572,1.55675,1.5571,80400000.0
2009-10-07 08:35:00,1.5571,1.55735,1.55705,1.55715,86000000.0
2009-10-07 08:36:00,1.55715,1.5576,1.55695,1.5574,86200000.0
2009-10-07 08:37:00,1.5574,1.5579,1.5571,1.55775,146100000.0
2009-10-07 08:38:00,1.55775,1.5578,1.557,1.5571,57900000.0
2009-10-07 08:39:00,1.5571,1.55725,1.5569,1.5572,45200000.0
2009-10-07 08:40:00,1.5572,1.5575,1.55715,1.55725,101200000.0
2009-10-07 08:41:00,1.55725,1.5574,1.5572,1.5572,43900000.0
2009-10-07 08:42:00,1.55715,1.5572,1.5571,1.55715,39900000.0
2009-10-07 08:43:00,1.55715,1.55715,1.5566,1.5569,56800000.0
2009-10-07 08:44:00,1.5569,1.55705,1.5566,1.55685,97400000.0
2009-10-07 08:45:00,1.5569,1.557,1.55635,1.55695,200100000.0
2009-10-07 08:46:00,1.55695,1.55705,1.5567,1.557,179400000.0
2009-10-07 08:47:00,1.557,1.5573,1.55695,1.5573,124500000.0
2009-10-07 08:48:00,1.55735,1.55745,1.55715,1.55715,89600000.0
2009-10-07 08:49:00,1.55715,1.5574,1.557,1.5572,140000000.0
2009-10-07 08:50:00,1.55715,1.5572,1.55665,1.55675,77800000.0
2009-10-07 08:51:00,1.5567,1.5571,1.5565,1.5571,156400000.0
2009-10-07 08:52:00,1.55715,1.55725,1.55685,1.55685,91400000.0
2009-10-07 08:53:00,1.55685,1.55685,1.5563,1.5564,195100000.0
2009-10-07 08:54:00,1.5564,1.55645,1.55545,1.55565,133300000.0
2009-10-07 08:55:00,1.5557,1.55625,1.5557,1.5561,234700000.0
2009-10-07 08:56:00,1.55605,1.55625,1.55595,1.55605,107100000.0
2009-10-07 08:57:00,1.55605,1.5561,1.5557,1.55595,134400000.0
2009-10-07 08:58:00,1.5559,1.55605,1.5558,1.55595,165500000.0
2009-10-07 08:59:00,1.55595,1.55605,1.55535,1.5554,208400000.0
2009-10-07 09:00:00,1.5554,1.556,1.55535,1.55595,171900000.0
2009-10-07 09:01:00,1.5559,1.5564,1.55575,1.5564,261300000.0
2009-10-07 09:02:00,1.55635,1.5567,1.5556,1.55565,189100000.0
2009-10-07 09:03:00,1.55565,1.5558,1.5555,1.55565,120300000.0
2009-10-07 09:04:00,1.55565,1.5558,1.5555,1.55575,84000000.0
2009-10-07 09:05:00,1.55585,1.5566,1.55545,1.5564,225200000.0
2009-10-07 09:06:00,1.55635,1.5565,1.5562,1.55635,157100000.0
2009-10-07 09:07:00,1.55635,1.55635,1.5558,1.5559,177800000.0
2009-10-07 09:08:00,1.5559,1.556,1.5553,1.55545,229200000.0
2009-10-07 09:09:00,1.55545,1.5557,1.55505,1.55505,242330000.0
2009-10-07 09:10:00,1.55505,1.5555,1.55505,1.55535,200620000.0
2009-10-07 09:11:00,1.55535,1.55535,1.55505,1.55505,256920000.0
2009-10-07 09:12:00,1.55505,1.55505,1.5548,1.55505,272090000.0
2009-10-07 09:13:00,1.55505,1.55525,1.55505,1.55515,245960000.0
2009-10-07 09:14:00,1.55515,1.55515,1.55445,1.55475,220510000.0
2009-10-07 09:15:00,1.55475,1.55485,1.55435,1.5547,128300000.0
2009-10-07 09:16:00,1.5547,1.5548,1.5545,1.5547,135200000.0
2009-10-07 09:17:00,1.5548,1.55515,1.5546,1.555,148400000.0
2009-10-07 09:18:00,1.555,1.5551,1.5549,1.555,87400000.0
2009-10-07 09:19:00,1.55495,1.55495,1.55435,1.5545,45200000.0
2009-10-07 09:20:00,1.5545,1.55455,1.5543,1.5544,61300000.0
2009-10-07 09:21:00,1.5544,1.5545,1.5539,1.5542,185800000.0
2009-10-07 09:22:00,1.55425,1.5543,1.5539,1.55405,96800000.0
2009-10-07 09:23:00,1.55405,1.5544,1.554,1.5542,171300000.0
2009-10-07 09:24:00,1.5543,1.5543,1.55375,1.5538,191200000.0
2009-10-07 09:25:00,1.55385,1.5539,1.55335,1.5535,126800000.0
2009-10-07 09:26:00,1.55355,1.55355,1.55305,1.55315,132400000.0
2009-10-07 09:27:00,1.55315,1.55315,1.55285,1.553,140700000.0
2009-10-07 09:28:00,1.553,1.55345,1.5529,1.55325,161000000.0
2009-10-07 09:29:00,1.55345,1.5536,1.5534,1.55345,98400000.0
2009-10-07 09:30:00,1.55345,1.55355,1.5531,1.55345,156000000.0
2009-10-07 09:31:00,1.5535,1.5537,1.55345,1.5537,223300000.0
2009-10-07 09:32:00,1.55365,1.55365,1.5534,1.55345,131100000.0
2009-10-07 09:33:00,1.5534,1.5537,1.55335,1.5534,229900000.0
2009-10-07 09:34:00,1.5534,1.5536,1.5533,1.5534,154900000.0
2009-10-07 09:35:00,1.5534,1.55385,1.55335,1.55375,166600000.0
2009-10-07 09:36:00,1.55375,1.55405,1.5536,1.5539,190700000.0
2009-10-07 09:37:00,1.554,1.55425,1.5539,1.55405,195100000.0
2009-10-07 09:38:00,1.55405,1.55445,1.5538,1.55445,221100000.0
2009-10-07 09:39:00,1.55445,1.55465,1.55435,1.5545,139200000.0
2009-10-07 09:40:00,1.5545,1.5546,1.55415,1.55425,185200000.0
2009-10-07 09:41:00,1.55425,1.5548,1.5541,1.5542,178800000.0
2009-10-07 09:42:00,1.5542,1.5542,1.5536,1.5538,169400000.0
2009-10-07 09:43:00,1.5538,1.55405,1.5536,1.55365,170200000.0
2009-10-07 09:44:00,1.55365,1.55395,1.5535,1.5539,190600000.0
2009-10-07 09:45:00,1.5539,1.5539,1.5535,1.5537,136600000.0
2009-10-07 09:46:00,1.55365,1.55385,1.55355,1.55365,102900000.0
2009-10-07 09:47:00,1.55365,1.554,1.55345,1.5535,176200000.0
2009-10-07 09:48:00,1.5535,1.5538,1.5534,1.55365,195800000.0
2009-10-07 09:49:00,1.55365,1.55375,1.55355,1.55365,131200000.0
2009-10-07 09:50:00,1.5536,1.55395,1.5536,1.55395,191100000.0
2009-10-07 09:51:00,1.55395,1.5541,1.5539,1.554,129400000.0
2009-10-07 09:52:00,1.554,1.5547,1.55385,1.55435,158300000.0
2009-10-07 09:53:00,1.5543,1.55435,1.55345,1.5536,184600000.0
2009-10-07 09:54:00,1.55365,1.55395,1.5534,1.5535,216600000.0
2009-10-07 09:55:00,1.5535,1.5535,1.553,1.553,138200000.0
2009-10-07 09:56:00,1.55305,1.5534,1.5529,1.55315,107100000.0
2009-10-07 09:57:00,1.55315,1.55365,1.55305,1.5531,157000000.0
2009-10-07 09:58:00,1.5531,1.5535,1.55295,1.55345,245800000.0
2009-10-07 09:59:00,1.55345,1.5546,1.55345,1.5546,179900000.0
2009-10-07 10:00:00,1.5546,1.55475,1.5539,1.5543,357200000.0
2009-10-07 10:01:00,1.5543,1.5543,1.5535,1.5535,318500000.0
2009-10-07 10:02:00,1.5535,1.5538,1.55325,1.55365,325100000.0
2009-10-07 10:03:00,1.5536,1.55385,1.5529,1.55305,211200000.0
2009-10-07 10:04:00,1.5531,1.55315,1.552,1.5529,285400000.0
2009-10-07 10:05:00,1.5529,1.553,1.552,1.55215,255000000.0
2009-10-07 10:06:00,1.55215,1.55275,1.55215,1.5523,271200000.0
2009-10-07 10:07:00,1.55225,1.5527,1.55225,1.5526,144000000.0
2009-10-07 10:08:00,1.5526,1.55265,1.5522,1.55265,200800000.0
2009-10-07 10:09:00,1.5527,1.55285,1.55235,1.55235,175300000.0
2009-10-07 10:10:00,1.5524,1.55255,1.55205,1.55205,171000000.0
2009-10-07 10:11:00,1.55205,1.5523,1.5516,1.5518,216300000.0
2009-10-07 10:12:00,1.55175,1.55195,1.5513,1.5517,212500000.0
2009-10-07 10:13:00,1.55175,1.55185,1.55155,1.55155,110200000.0
2009-10-07 10:14:00,1.55165,1.55165,1.55105,1.5514,118200000.0
2009-10-07 10:15:00,1.5514,1.5515,1.55115,1.5515,68100000.0
2009-10-07 10:16:00,1.5515,1.55225,1.5515,1.552,107900000.0
2009-10-07 10:17:00,1.552,1.55205,1.5518,1.5518,82800000.0
2009-10-07 10:18:00,1.55185,1.55215,1.5517,1.55205,192700000.0
2009-10-07 10:19:00,1.55205,1.5529,1.55195,1.5529,194600000.0
2009-10-07 10:20:00,1.55295,1.553,1.5526,1.5527,150100000.0
2009-10-07 10:21:00,1.55265,1.5527,1.55215,1.5524,208100000.0
2009-10-07 10:22:00,1.55245,1.5525,1.5523,1.5524,98700000.0
2009-10-07 10:23:00,1.5524,1.5525,1.5522,1.5522,84000000.0
2009-10-07 10:24:00,1.5522,1.55225,1.5519,1.55195,54000000.0
2009-10-07 10:25:00,1.55195,1.5524,1.55185,1.552,82500000.0
2009-10-07 10:26:00,1.552,1.55225,1.552,1.55225,89900000.0
2009-10-07 10:27:00,1.55235,1.55235,1.5517,1.552,153700000.0
2009-10-07 10:28:00,1.552,1.552,1.5517,1.5517,99400000.0
2009-10-07 10:29:00,1.5517,1.5522,1.5517,1.5522,150300000.0
2009-10-07 10:30:00,1.55215,1.55225,1.55185,1.55185,94200000.0
2009-10-07 10:31:00,1.55185,1.55235,1.55185,1.55215,215700000.0
2009-10-07 10:32:00,1.55215,1.5523,1.55205,1.55215,95000000.0
2009-10-07 10:33:00,1.55225,1.55225,1.55185,1.5519,58500000.0
2009-10-07 10:34:00,1.55195,1.5522,1.5519,1.55215,129500000.0
2009-10-07 10:35:00,1.55215,1.5524,1.5517,1.5518,174900000.0
2009-10-07 10:36:00,1.5518,1.55185,1.5507,1.55085,104800000.0
2009-10-07 10:37:00,1.5508,1.5509,1.5506,1.5509,85300000.0
2009-10-07 10:38:00,1.5509,1.55125,1.5504,1.55105,69500000.0
2009-10-07 10:39:00,1.55105,1.55145,1.5506,1.55145,183700000.0
2009-10-07 10:40:00,1.55145,1.55145,1.55095,1.5513,134300000.0
2009-10-07 10:41:00,1.5513,1.5515,1.5512,1.5515,187700000.0
2009-10-07 10:42:00,1.55155,1.5516,1.551,1.55105,164600000.0
2009-10-07 10:43:00,1.55105,1.552,1.55095,1.5518,129500000.0
2009-10-07 10:44:00,1.5518,1.5519,1.5517,1.55185,96300000.0
2009-10-07 10:45:00,1.55185,1.552,1.5518,1.55185,81300000.0
2009-10-07 10:46:00,1.55185,1.55225,1.55185,1.55215,122100000.0
2009-10-07 10:47:00,1.55215,1.5523,1.55185,1.55195,134900000.0
2009-10-07 10:48:00,1.5519,1.5524,1.55185,1.55195,227400000.0
2009-10-07 10:49:00,1.552,1.55245,1.5519,1.5522,142900000.0
2009-10-07 10:50:00,1.55225,1.55235,1.55175,1.55235,129400000.0
2009-10-07 10:51:00,1.55235,1.55255,1.55215,1.55225,79000000.0
2009-10-07 10:52:00,1.55225,1.55305,1.55225,1.5529,116700000.0
2009-10-07 10:53:00,1.553,1.553,1.5525,1.5525,87300000.0
2009-10-07 10:54:00,1.5525,1.55265,1.5524,1.55255,112000000.0
2009-10-07 10:55:00,1.55255,1.5527,1.5525,1.5525,142000000.0
2009-10-07 10:56:00,1.55245,1.5525,1.55225,1.5523,132900000.0
2009-10-07 10:57:00,1.5523,1.55245,1.55225,1.55235,45100000.0
2009-10-07 10:58:00,1.55235,1.55245,1.5522,1.55245,70500000.0
2009-10-07 10:59:00,1.55245,1.55255,1.552,1.55205,118800000.0
2009-10-07 11:00:00,1.552,1.55295,1.552,1.55295,237300000.0
2009-10-07 11:01:00,1.5529,1.5532,1.55265,1.55295,192600000.0
2009-10-07 11:02:00,1.55295,1.553,1.5525,1.5526,132000000.0
2009-10-07 11:03:00,1.5526,1.5528,1.55235,1.55245,222700000.0
2009-10-07 11:04:00,1.55245,1.553,1.5523,1.553,289800000.0
2009-10-07 11:05:00,1.553,1.55335,1.5529,1.55325,128100000.0
2009-10-07 11:06:00,1.55325,1.5535,1.553,1.55315,298500000.0
2009-10-07 11:07:00,1.5531,1.55395,1.5531,1.5538,137300000.0
2009-10-07 11:08:00,1.55385,1.55405,1.55365,1.55375,140800000.0
2009-10-07 11:09:00,1.5539,1.55405,1.5536,1.554,236100000.0
2009-10-07 11:10:00,1.554,1.55415,1.55385,1.55405,164600000.0
2009-10-07 11:11:00,1.554,1.5542,1.55375,1.55405,171700000.0
2009-10-07 11:12:00,1.5541,1.55455,1.55405,1.5543,97300000.0
2009-10-07 11:13:00,1.5544,1.5544,1.5536,1.5536,226800000.0
2009-10-07 11:14:00,1.55365,1.55365,1.5524,1.55255,144800000.0
2009-10-07 11:15:00,1.55255,1.55295,1.55235,1.55285,275700000.0
2009-10-07 11:16:00,1.55285,1.5536,1.55265,1.55355,126500000.0
2009-10-07 11:17:00,1.55355,1.55365,1.55315,1.55315,191700000.0
2009-10-07 11:18:00,1.55315,1.55345,1.55295,1.55305,179300000.0
2009-10-07 11:19:00,1.55305,1.55355,1.553,1.55355,195600000.0
2009-10-07 11:20:00,1.55355,1.5537,1.55335,1.55345,132000000.0
2009-10-07 11:21:00,1.55345,1.5538,1.55345,1.55365,95900000.0
2009-10-07 11:22:00,1.55365,1.55365,1.5534,1.5535,109800000.0
2009-10-07 11:23:00,1.5535,1.5536,1.55345,1.5535,69700000.0
2009-10-07 11:24:00,1.5535,1.55415,1.55345,1.55365,202500000.0
2009-10-07 11:25:00,1.55365,1.55375,1.55355,1.5536,77600000.0
2009-10-07 11:26:00,1.55355,1.55415,1.55355,1.5539,168600000.0
2009-10-07 11:27:00,1.55395,1.55395,1.5536,1.55385,126700000.0
2009-10-07 11:28:00,1.55385,1.55395,1.5537,1.5537,60100000.0
2009-10-07 11:29:00,1.5537,1.5538,1.55355,1.55355,82200000.0
2009-10-07 11:30:00,1.5536,1.55375,1.5535,1.5535,63500000.0
2009-10-07 11:31:00,1.55345,1.55355,1.55315,1.5534,137300000.0
2009-10-07 11:32:00,1.5534,1.554,1.5533,1.5534,136400000.0
2009-10-07 11:33:00,1.5534,1.5535,1.5532,1.55345,85700000.0
2009-10-07 11:34:00,1.5534,1.5535,1.55325,1.5534,65700000.0
2009-10-07 11:35:00,1.55335,1.5539,1.55315,1.55375,135000000.0
2009-10-07 11:36:00,1.55375,1.5539,1.5535,1.55365,86800000.0
2009-10-07 11:37:00,1.5537,1.55385,1.5536,1.5537,92000000.0
2009-10-07 11:38:00,1.55365,1.55365,1.55315,1.55325,125700000.0
2009-10-07 11:39:00,1.5533,1.5538,1.55315,1.5538,72500000.0
2009-10-07 11:40:00,1.5538,1.5538,1.5534,1.5534,82200000.0
2009-10-07 11:41:00,1.55335,1.55355,1.5532,1.5532,62200000.0
2009-10-07 11:42:00,1.55325,1.55325,1.55295,1.55305,38000000.0
2009-10-07 11:43:00,1.55305,1.55345,1.55305,1.5533,89700000.0
2009-10-07 11:44:00,1.55345,1.5535,1.5534,1.5534,50000000.0
2009-10-07 11:45:00,1.55345,1.55355,1.5534,1.5534,48900000.0
2009-10-07 11:46:00,1.55345,1.5535,1.55335,1.5534,73100000.0
2009-10-07 11:47:00,1.5534,1.5535,1.55325,1.5533,72400000.0
2009-10-07 11:48:00,1.5533,1.55365,1.5533,1.5536,76200000.0
2009-10-07 11:49:00,1.5536,1.55395,1.55355,1.55375,81300000.0
2009-10-07 11:50:00,1.5537,1.5538,1.55365,1.55375,35300000.0
2009-10-07 11:51:00,1.5537,1.55375,1.5532,1.55355,82100000.0
2009-10-07 11:52:00,1.5536,1.55395,1.5536,1.55385,52900000.0
2009-10-07 11:53:00,1.55385,1.5539,1.5538,1.5538,23200000.0
2009-10-07 11:54:00,1.5538,1.5539,1.5536,1.55385,32200000.0
2009-10-07 11:55:00,1.55385,1.5539,1.5537,1.5539,35300000.0
2009-10-07 11:56:00,1.55395,1.554,1.5536,1.5538,135200000.0
2009-10-07 11:57:00,1.5538,1.55395,1.5538,1.5539,166200000.0
2009-10-07 11:58:00,1.5539,1.55415,1.5538,1.5541,121500000.0
2009-10-07 11:59:00,1.55405,1.5542,1.55355,1.5536,160800000.0
2009-10-07 12:00:00,1.55365,1.55365,1.55345,1.55355,78000000.0
2009-10-07 12:01:00,1.5536,1.5537,1.5536,1.55365,167500000.0
2009-10-07 12:02:00,1.5536,1.554,1.5536,1.5539,207800000.0
2009-10-07 12:03:00,1.55385,1.55415,1.55375,1.55385,170200000.0
2009-10-07 12:04:00,1.55385,1.5542,1.5537,1.55385,93300000.0
2009-10-07 12:05:00,1.5539,1.5539,1.5536,1.5537,70400000.0
2009-10-07 12:06:00,1.55375,1.5544,1.5536,1.5542,116700000.0
2009-10-07 12:07:00,1.5541,1.555,1.5541,1.555,122700000.0
2009-10-07 12:08:00,1.555,1.55505,1.5549,1.5549,125200000.0
2009-10-07 12:09:00,1.55485,1.5549,1.55465,1.5549,78600000.0
2009-10-07 12:10:00,1.5549,1.5549,1.5545,1.5546,101700000.0
2009-10-07 12:11:00,1.5545,1.5548,1.5545,1.5547,106500000.0
2009-10-07 12:12:00,1.5547,1.5549,1.5545,1.55465,85700000.0
2009-10-07 12:13:00,1.55465,1.55465,1.5541,1.5541,151400000.0
2009-10-07 12:14:00,1.5541,1.55475,1.55405,1.5546,191700000.0
2009-10-07 12:15:00,1.55465,1.5553,1.55465,1.55505,150400000.0
2009-10-07 12:16:00,1.55505,1.5551,1.55455,1.55455,350700000.0
2009-10-07 12:17:00,1.55455,1.5546,1.5544,1.5544,137300000.0
2009-10-07 12:18:00,1.55435,1.5544,1.55415,1.55415,111000000.0
2009-10-07 12:19:00,1.5542,1.5543,1.55405,1.55415,102700000.0
2009-10-07 12:20:00,1.5542,1.5544,1.55405,1.5541,220000000.0
2009-10-07 12:21:00,1.5541,1.55435,1.55395,1.55435,157900000.0
2009-10-07 12:22:00,1.55435,1.5546,1.55415,1.55435,261400000.0
2009-10-07 12:23:00,1.5543,1.5543,1.554,1.554,160800000.0
2009-10-07 12:24:00,1.55405,1.55425,1.554,1.554,192300000.0
2009-10-07 12:25:00,1.554,1.5541,1.55395,1.554,244500000.0
2009-10-07 12:26:00,1.554,1.55405,1.5537,1.5537,227700000.0
2009-10-07 12:27:00,1.5537,1.5537,1.5534,1.5534,53700000.0
2009-10-07 12:28:00,1.5534,1.5534,1.5532,1.5532,41400000.0
2009-10-07 12:29:00,1.5531,1.5539,1.55285,1.55385,230400000.0
2009-10-07 12:30:00,1.5539,1.55415,1.5539,1.5539,158000000.0
2009-10-07 12:31:00,1.55385,1.5539,1.55385,1.5539,26700000.0
2009-10-07 12:32:00,1.5539,1.55425,1.5537,1.554,96400000.0
2009-10-07 12:33:00,1.55395,1.5542,1.5539,1.554,103100000.0
2009-10-07 12:34:00,1.55395,1.55395,1.5538,1.5538,88000000.0
2009-10-07 12:35:00,1.5538,1.5538,1.55375,1.55375,17700000.0
2009-10-07 12:36:00,1.55375,1.554,1.5537,1.554,100300000.0
2009-10-07 12:37:00,1.55405,1.55405,1.55365,1.5537,139700000.0
2009-10-07 12:38:00,1.55365,1.55415,1.55365,1.554,203100000.0
2009-10-07 12:39:00,1.554,1.55415,1.55365,1.55365,134100000.0
2009-10-07 12:40:00,1.55365,1.55395,1.55365,1.5539,80400000.0
2009-10-07 12:41:00,1.5539,1.5541,1.5539,1.55405,95200000.0
2009-10-07 12:42:00,1.55405,1.5545,1.55405,1.5543,293500000.0
2009-10-07 12:43:00,1.5543,1.5547,1.55425,1.55445,220100000.0
2009-10-07 12:44:00,1.5544,1.5544,1.55375,1.55385,217500000.0
2009-10-07 12:45:00,1.55385,1.55405,1.55385,1.5539,248700000.0
2009-10-07 12:46:00,1.5539,1.55405,1.5534,1.5534,127600000.0
2009-10-07 12:47:00,1.5534,1.55355,1.5533,1.55345,287800000.0
2009-10-07 12:48:00,1.55345,1.5535,1.5532,1.5532,270800000.0
2009-10-07 12:49:00,1.5532,1.55335,1.55295,1.553,317100000.0
2009-10-07 12:50:00,1.553,1.55325,1.55265,1.5528,359500000.0
2009-10-07 12:51:00,1.5528,1.5532,1.55265,1.55305,347300000.0
2009-10-07 12:52:00,1.55295,1.55325,1.5529,1.55295,154600000.0
2009-10-07 12:53:00,1.55295,1.5531,1.55295,1.55305,140000000.0
2009-10-07 12:54:00,1.55305,1.55305,1.55245,1.55245,339800000.0
2009-10-07 12:55:00,1.55245,1.55305,1.5524,1.553,83400000.0
2009-10-07 12:56:00,1.553,1.55325,1.5528,1.5531,272500000.0
2009-10-07 12:57:00,1.5531,1.5533,1.5528,1.55315,194500000.0
2009-10-07 12:58:00,1.55315,1.55405,1.553,1.554,268200000.0
2009-10-07 12:59:00,1.5541,1.5546,1.5538,1.55455,366700000.0
2009-10-07 13:00:00,1.55475,1.55495,1.5544,1.55445,338600000.0
2009-10-07 13:01:00,1.5544,1.55495,1.554,1.5548,299400000.0
2009-10-07 13:02:00,1.5548,1.5554,1.5546,1.55505,346900000.0
2009-10-07 13:03:00,1.555,1.5554,1.55485,1.555,303000000.0
2009-10-07 13:04:00,1.55495,1.5552,1.55465,1.55485,287500000.0
2009-10-07 13:05:00,1.55485,1.55485,1.5542,1.5543,389900000.0
2009-10-07 13:06:00,1.5543,1.55445,1.554,1.5543,274400000.0
2009-10-07 13:07:00,1.5543,1.5545,1.5537,1.55405,308000000.0
2009-10-07 13:08:00,1.5541,1.5543,1.55385,1.55415,298600000.0
2009-10-07 13:09:00,1.55405,1.55455,1.55405,1.55425,267900000.0
2009-10-07 13:10:00,1.55425,1.55475,1.55405,1.55405,250600000.0
2009-10-07 13:11:00,1.55405,1.5545,1.55405,1.5543,120300000.0
2009-10-07 13:12:00,1.5544,1.5544,1.55415,1.55425,88500000.0
2009-10-07 13:13:00,1.55425,1.555,1.5541,1.55475,166400000.0
2009-10-07 13:14:00,1.55475,1.55505,1.55475,1.555,110400000.0
2009-10-07 13:15:00,1.55485,1.55525,1.5548,1.555,125900000.0
2009-10-07 13:16:00,1.55505,1.55535,1.5549,1.55515,181700000.0
2009-10-07 13:17:00,1.55525,1.55565,1.5551,1.55535,178500000.0
2009-10-07 13:18:00,1.5555,1.55595,1.5552,1.55595,269100000.0
2009-10-07 13:19:00,1.5559,1.55595,1.55515,1.55525,330600000.0
2009-10-07 13:20:00,1.5552,1.5554,1.555,1.5551,265700000.0
2009-10-07 13:21:00,1.5552,1.5552,1.5541,1.5544,347400000.0
2009-10-07 13:22:00,1.55445,1.55455,1.5539,1.5539,475900000.0
2009-10-07 13:23:00,1.5538,1.5541,1.55345,1.55385,156900000.0
2009-10-07 13:24:00,1.55385,1.5547,1.55385,1.55455,287600000.0
2009-10-07 13:25:00,1.5546,1.5549,1.55425,1.55445,297500000.0
2009-10-07 13:26:00,1.5545,1.55485,1.5543,1.55475,305500000.0
2009-10-07 13:27:00,1.55475,1.55495,1.55465,1.5549,177300000.0
2009-10-07 13:28:00,1.5544,1.5546,1.55375,1.55385,320400000.0
2009-10-07 13:29:00,1.55385,1.55385,1.5527,1.55355,353400000.0
2009-10-07 13:30:00,1.55355,1.5536,1.5527,1.55275,337700000.0
2009-10-07 13:31:00,1.55275,1.55355,1.5527,1.5534,241100000.0
2009-10-07 13:32:00,1.55335,1.55365,1.5532,1.55355,253600000.0
2009-10-07 13:33:00,1.55355,1.5537,1.5534,1.55345,273200000.0
2009-10-07 13:34:00,1.55345,1.5539,1.5534,1.55345,125700000.0
2009-10-07 13:35:00,1.5534,1.55465,1.55325,1.55455,361300000.0
2009-10-07 13:36:00,1.55455,1.55495,1.55455,1.5549,117600000.0
2009-10-07 13:37:00,1.5548,1.555,1.55375,1.55405,243000000.0
2009-10-07 13:38:00,1.554,1.5543,1.5539,1.5543,109400000.0
2009-10-07 13:39:00,1.5543,1.5543,1.554,1.554,174900000.0
2009-10-07 13:40:00,1.55405,1.5544,1.55395,1.55425,181800000.0
2009-10-07 13:41:00,1.55425,1.55475,1.55425,1.55455,342700000.0
2009-10-07 13:42:00,1.55455,1.55475,1.55425,1.55435,267000000.0
2009-10-07 13:43:00,1.5543,1.5546,1.5542,1.5545,208200000.0
2009-10-07 13:44:00,1.5545,1.55465,1.55445,1.5545,113700000.0
2009-10-07 13:45:00,1.5545,1.5546,1.55435,1.55445,186600000.0
2009-10-07 13:46:00,1.55435,1.5548,1.55435,1.5548,240700000.0
2009-10-07 13:47:00,1.5548,1.55485,1.55455,1.55475,162400000.0
2009-10-07 13:48:00,1.55475,1.5549,1.55465,1.55475,75900000.0
2009-10-07 13:49:00,1.5547,1.55485,1.5543,1.55435,194600000.0
2009-10-07 13:50:00,1.5543,1.5543,1.55415,1.55415,68200000.0
2009-10-07 13:51:00,1.55415,1.5545,1.5541,1.5544,259400000.0
2009-10-07 13:52:00,1.5544,1.55455,1.5542,1.55435,242300000.0
2009-10-07 13:53:00,1.5544,1.5549,1.5544,1.5544,264900000.0
2009-10-07 13:54:00,1.55435,1.55505,1.55435,1.5548,517400000.0
2009-10-07 13:55:00,1.55475,1.55475,1.5544,1.5545,245200000.0
2009-10-07 13:56:00,1.5542,1.55455,1.55365,1.5544,279100000.0
2009-10-07 13:57:00,1.5544,1.5545,1.55395,1.55425,164800000.0
2009-10-07 13:58:00,1.55425,1.55495,1.5541,1.55495,121700000.0
2009-10-07 13:59:00,1.55495,1.555,1.5545,1.5547,189500000.0
2009-10-07 14:00:00,1.5547,1.5547,1.5539,1.5542,312200000.0
2009-10-07 14:01:00,1.5542,1.55425,1.55375,1.554,415000000.0
2009-10-07 14:02:00,1.55405,1.55445,1.55375,1.55415,380200000.0
2009-10-07 14:03:00,1.55415,1.55455,1.55405,1.5544,235300000.0
2009-10-07 14:04:00,1.5544,1.5549,1.55365,1.55395,428400000.0
2009-10-07 14:05:00,1.55395,1.55435,1.55385,1.55405,202000000.0
2009-10-07 14:06:00,1.55405,1.5543,1.55385,1.554,359800000.0
2009-10-07 14:07:00,1.554,1.5543,1.554,1.5541,340100000.0
2009-10-07 14:08:00,1.5541,1.5547,1.554,1.5545,372200000.0
2009-10-07 14:09:00,1.55445,1.55505,1.5544,1.55475,286800000.0
2009-10-07 14:10:00,1.55475,1.55545,1.55475,1.5551,418000000.0
2009-10-07 14:11:00,1.55505,1.5552,1.55495,1.55505,306300000.0
2009-10-07 14:12:00,1.5551,1.5552,1.5545,1.55475,308400000.0
2009-10-07 14:13:00,1.55475,1.5554,1.55475,1.5551,319000000.0
2009-10-07 14:14:00,1.5551,1.55525,1.55375,1.55375,400900000.0
2009-10-07 14:15:00,1.55375,1.55455,1.5536,1.5541,370600000.0
2009-10-07 14:16:00,1.55415,1.55425,1.5539,1.55405,332500000.0
2009-10-07 14:17:00,1.554,1.55425,1.55385,1.5539,388300000.0
2009-10-07 14:18:00,1.5539,1.55415,1.5538,1.55405,282100000.0
2009-10-07 14:19:00,1.554,1.554,1.55365,1.55365,200500000.0
2009-10-07 14:20:00,1.5537,1.5542,1.55355,1.55385,356800000.0
2009-10-07 14:21:00,1.5538,1.55435,1.55355,1.5542,405400000.0
2009-10-07 14:22:00,1.5542,1.5544,1.55385,1.5544,529000001.0
2009-10-07 14:23:00,1.5544,1.5546,1.55405,1.55455,499500000.0
2009-10-07 14:24:00,1.55455,1.555,1.55435,1.55445,479300000.0
2009-10-07 14:25:00,1.55445,1.555,1.5544,1.55475,481200000.0
2009-10-07 14:26:00,1.5548,1.5548,1.5545,1.5545,220800000.0
2009-10-07 14:27:00,1.5545,1.5545,1.5536,1.5536,434800000.0
2009-10-07 14:28:00,1.55375,1.554,1.55375,1.5539,294500000.0
2009-10-07 14:29:00,1.5539,1.55395,1.55365,1.5537,183300000.0
2009-10-07 14:30:00,1.5537,1.55375,1.5535,1.5537,234700000.0
2009-10-07 14:31:00,1.5537,1.5539,1.5536,1.55365,278300001.0
2009-10-07 14:32:00,1.55365,1.5539,1.5535,1.5538,235300000.0
2009-10-07 14:33:00,1.5538,1.554,1.55355,1.55355,336000000.0
2009-10-07 14:34:00,1.55355,1.5536,1.55295,1.55325,244500000.0
2009-10-07 14:35:00,1.5533,1.55365,1.55315,1.5532,308500000.0
2009-10-07 14:36:00,1.55325,1.55345,1.55325,1.5534,129000000.0
2009-10-07 14:37:00,1.55335,1.55345,1.55305,1.5532,201600000.0
2009-10-07 14:38:00,1.55325,1.5533,1.55295,1.55315,369900000.0
2009-10-07 14:39:00,1.55315,1.5535,1.553,1.5531,415400000.0
2009-10-07 14:40:00,1.55315,1.55365,1.553,1.5533,539200000.0
2009-10-07 14:41:00,1.55335,1.5537,1.55265,1.5527,453000000.0
2009-10-07 14:42:00,1.5527,1.5533,1.55265,1.55325,353200000.0
2009-10-07 14:43:00,1.55325,1.55355,1.553,1.55345,350100000.0
2009-10-07 14:44:00,1.5535,1.55365,1.5533,1.5534,168300000.0
2009-10-07 14:45:00,1.5534,1.55345,1.55285,1.553,373799999.0
2009-10-07 14:46:00,1.55305,1.55325,1.5528,1.5528,300700000.0
2009-10-07 14:47:00,1.5528,1.5533,1.5528,1.5533,272100000.0
2009-10-07 14:48:00,1.5533,1.5542,1.5533,1.55395,351100000.0
2009-10-07 14:49:00,1.55395,1.55435,1.5538,1.5543,408400000.0
2009-10-07 14:50:00,1.5543,1.555,1.55415,1.555,628199999.0
2009-10-07 14:51:00,1.555,1.5552,1.55475,1.555,414200000.0
2009-10-07 14:52:00,1.55505,1.5569,1.55505,1.5569,270200000.0
2009-10-07 14:53:00,1.55685,1.5569,1.5562,1.5566,280900000.0
2009-10-07 14:54:00,1.5566,1.55685,1.5559,1.5562,381600000.0
2009-10-07 14:55:00,1.5562,1.55695,1.556,1.5568,344900000.0
2009-10-07 14:56:00,1.5568,1.55725,1.55635,1.55685,422800000.0
2009-10-07 14:57:00,1.55685,1.55755,1.55685,1.5574,291000000.0
2009-10-07 14:58:00,1.5574,1.55745,1.55685,1.557,491300000.0
2009-10-07 14:59:00,1.55705,1.5572,1.5569,1.557,440100000.0
2009-10-07 15:00:00,1.557,1.55715,1.5567,1.5569,444900000.0
2009-10-07 15:01:00,1.5569,1.5572,1.5568,1.55695,281700000.0
2009-10-07 15:02:00,1.55695,1.55775,1.5568,1.5573,513600000.0
2009-10-07 15:03:00,1.5572,1.5575,1.5571,1.5574,428400000.0
2009-10-07 15:04:00,1.55745,1.55785,1.557,1.557,516300000.0
2009-10-07 15:05:00,1.55705,1.5573,1.557,1.5571,398200000.0
2009-10-07 15:06:00,1.55715,1.55725,1.55645,1.5568,352100000.0
2009-10-07 15:07:00,1.5568,1.5568,1.55615,1.55615,348100000.0
2009-10-07 15:08:00,1.55615,1.5563,1.5559,1.5563,373400000.0
2009-10-07 15:09:00,1.5563,1.55645,1.5557,1.5562,187600000.0
2009-10-07 15:10:00,1.5562,1.55625,1.5551,1.55545,347400000.0
2009-10-07 15:11:00,1.5554,1.55575,1.55535,1.55565,329800000.0
2009-10-07 15:12:00,1.55565,1.5561,1.55545,1.556,394000000.0
2009-10-07 15:13:00,1.556,1.556,1.55545,1.55565,185200000.0
2009-10-07 15:14:00,1.55565,1.55565,1.55505,1.5552,324200000.0
2009-10-07 15:15:00,1.5552,1.5553,1.55495,1.55505,296900000.0
2009-10-07 15:16:00,1.55515,1.5555,1.55515,1.55515,229100000.0
2009-10-07 15:17:00,1.55515,1.5555,1.55515,1.55535,138000000.0
2009-10-07 15:18:00,1.5553,1.5555,1.5553,1.55545,261100000.0
2009-10-07 15:19:00,1.5554,1.5557,1.55515,1.55515,291400000.0
2009-10-07 15:20:00,1.55505,1.55505,1.55445,1.55485,364599999.0
2009-10-07 15:21:00,1.55485,1.5551,1.5547,1.5547,472500000.0
2009-10-07 15:22:00,1.5547,1.5548,1.55455,1.5548,239500000.0
2009-10-07 15:23:00,1.5548,1.5549,1.55455,1.55485,305200000.0
2009-10-07 15:24:00,1.55485,1.555,1.55475,1.5549,401000000.0
2009-10-07 15:25:00,1.5549,1.5552,1.5548,1.555,354800000.0
2009-10-07 15:26:00,1.555,1.5554,1.5548,1.5549,493500000.0
2009-10-07 15:27:00,1.5549,1.55515,1.55475,1.55505,332800000.0
2009-10-07 15:28:00,1.5551,1.5552,1.55465,1.55505,295700000.0
2009-10-07 15:29:00,1.55505,1.5557,1.555,1.55545,447000000.0
2009-10-07 15:30:00,1.55535,1.5556,1.5551,1.55545,595200000.0
2009-10-07 15:31:00,1.55545,1.5556,1.55515,1.5556,526700000.0
2009-10-07 15:32:00,1.5557,1.5559,1.5555,1.55555,385600000.0
2009-10-07 15:33:00,1.55565,1.55565,1.5551,1.5552,345300000.0
2009-10-07 15:34:00,1.5551,1.55535,1.5547,1.55475,391400000.0
2009-10-07 15:35:00,1.5548,1.55495,1.5545,1.5548,497900000.0
2009-10-07 15:36:00,1.55475,1.555,1.5545,1.5548,491500000.0
2009-10-07 15:37:00,1.55475,1.55535,1.5546,1.55525,501500000.0
2009-10-07 15:38:00,1.5551,1.5558,1.5548,1.55515,339600002.0
2009-10-07 15:39:00,1.55505,1.55605,1.55485,1.55595,234700000.0
2009-10-07 15:40:00,1.55595,1.55595,1.5548,1.5552,248400000.0
2009-10-07 15:41:00,1.5552,1.55565,1.5551,1.55545,342300000.0
2009-10-07 15:42:00,1.55565,1.5557,1.55495,1.555,395600000.0
2009-10-07 15:43:00,1.555,1.5555,1.5548,1.55485,405700000.0
2009-10-07 15:44:00,1.55485,1.5552,1.55475,1.555,429500000.0
2009-10-07 15:45:00,1.555,1.55515,1.55435,1.55485,598799999.0
2009-10-07 15:46:00,1.55485,1.55495,1.5544,1.5549,612999999.0
2009-10-07 15:47:00,1.55495,1.55585,1.55495,1.55575,511500000.0
2009-10-07 15:48:00,1.55575,1.55695,1.55575,1.5567,439600000.0
2009-10-07 15:49:00,1.5567,1.55715,1.5563,1.55715,634400000.0
2009-10-07 15:50:00,1.55705,1.55715,1.5565,1.55665,584800000.0
2009-10-07 15:51:00,1.55665,1.557,1.5563,1.5563,495100000.0
2009-10-07 15:52:00,1.5563,1.55635,1.5557,1.5559,567500000.0
2009-10-07 15:53:00,1.5559,1.556,1.55545,1.55545,461400000.0
2009-10-07 15:54:00,1.5555,1.55625,1.5554,1.5561,518800000.0
2009-10-07 15:55:00,1.55615,1.5563,1.55485,1.5552,474400000.0
2009-10-07 15:56:00,1.5552,1.55535,1.5546,1.5546,546000000.0
2009-10-07 15:57:00,1.55465,1.55515,1.5546,1.555,561800000.0
2009-10-07 15:58:00,1.555,1.55525,1.55475,1.55515,536400000.0
2009-10-07 15:59:00,1.55515,1.55535,1.5546,1.55495,481800001.0
2009-10-07 16:00:00,1.5549,1.55585,1.5547,1.55545,365000000.0
2009-10-07 16:01:00,1.5554,1.5559,1.5553,1.5559,350400000.0
2009-10-07 16:02:00,1.5559,1.556,1.55525,1.55555,274700000.0
2009-10-07 16:03:00,1.55555,1.55595,1.55505,1.55575,450900000.0
2009-10-07 16:04:00,1.55575,1.5561,1.5552,1.55535,414300000.0
2009-10-07 16:05:00,1.55535,1.5558,1.55535,1.5556,384700000.0
2009-10-07 16:06:00,1.55555,1.55605,1.55545,1.55575,391500000.0
2009-10-07 16:07:00,1.55575,1.55605,1.55575,1.55595,158000000.0
2009-10-07 16:08:00,1.55595,1.556,1.5554,1.5555,425200000.0
2009-10-07 16:09:00,1.5555,1.5557,1.55545,1.5557,588400000.0
2009-10-07 16:10:00,1.5557,1.5557,1.55465,1.5547,555999999.0
2009-10-07 16:11:00,1.5548,1.5549,1.5543,1.5544,512000000.0
2009-10-07 16:12:00,1.5544,1.55455,1.5541,1.55435,557100000.0
2009-10-07 16:13:00,1.5543,1.55455,1.5542,1.5544,533000000.0
2009-10-07 16:14:00,1.55435,1.55435,1.55405,1.5543,614000000.0
2009-10-07 16:15:00,1.55435,1.5547,1.55425,1.55435,578000000.0
2009-10-07 16:16:00,1.55435,1.5545,1.5541,1.55425,465300000.0
2009-10-07 16:17:00,1.5543,1.55465,1.5537,1.55455,543600000.0
2009-10-07 16:18:00,1.55445,1.55455,1.5539,1.554,395500000.0
2009-10-07 16:19:00,1.55395,1.5541,1.55365,1.55395,539600000.0
2009-10-07 16:20:00,1.55405,1.55445,1.55375,1.55435,479200000.0
2009-10-07 16:21:00,1.55435,1.55435,1.55405,1.55415,389300000.0
2009-10-07 16:22:00,1.55415,1.5546,1.5541,1.5545,398900000.0
2009-10-07 16:23:00,1.5545,1.5549,1.5545,1.55485,444800000.0
2009-10-07 16:24:00,1.55485,1.55505,1.55475,1.555,422000000.0
2009-10-07 16:25:00,1.55505,1.55505,1.55455,1.55455,340600000.0
2009-10-07 16:26:00,1.55455,1.55465,1.5543,1.5545,281900000.0
2009-10-07 16:27:00,1.55445,1.5549,1.5544,1.5546,336200000.0
2009-10-07 16:28:00,1.5546,1.5549,1.55455,1.55465,367900000.0
2009-10-07 16:29:00,1.55465,1.5547,1.55445,1.5546,209300000.0
2009-10-07 16:30:00,1.5546,1.5551,1.5545,1.555,427000000.0
2009-10-07 16:31:00,1.555,1.555,1.5546,1.55485,427100000.0
2009-10-07 16:32:00,1.5548,1.5558,1.55465,1.5557,516300000.0
2009-10-07 16:33:00,1.5557,1.55615,1.5551,1.55595,544100000.0
2009-10-07 16:34:00,1.5559,1.55605,1.55555,1.5557,379900000.0
2009-10-07 16:35:00,1.5557,1.55575,1.5549,1.5556,404000000.0
2009-10-07 16:36:00,1.55555,1.5556,1.55465,1.55515,534999998.0
2009-10-07 16:37:00,1.55515,1.5556,1.55475,1.555,411000000.0
2009-10-07 16:38:00,1.55485,1.55535,1.5548,1.55525,374700000.0
2009-10-07 16:39:00,1.55525,1.55525,1.55445,1.5549,436399999.0
2009-10-07 16:40:00,1.5549,1.5549,1.5541,1.55415,354400000.0
2009-10-07 16:41:00,1.5542,1.55455,1.55385,1.55435,331499999.0
2009-10-07 16:42:00,1.55425,1.5547,1.55405,1.5541,391500000.0
2009-10-07 16:43:00,1.5543,1.5548,1.5541,1.5546,210600000.0
2009-10-07 16:44:00,1.5546,1.55475,1.5542,1.5547,312600000.0
2009-10-07 16:45:00,1.55465,1.55475,1.55435,1.55465,200200000.0
2009-10-07 16:46:00,1.5548,1.5552,1.55465,1.55505,171700000.0
2009-10-07 16:47:00,1.55505,1.5553,1.55485,1.55495,228000000.0
2009-10-07 16:48:00,1.55495,1.5553,1.55485,1.55525,231100000.0
2009-10-07 16:49:00,1.5553,1.55555,1.55515,1.5554,208100000.0
2009-10-07 16:50:00,1.5555,1.55585,1.5553,1.5557,202800000.0
2009-10-07 16:51:00,1.5557,1.55585,1.55545,1.55565,217200000.0
2009-10-07 16:52:00,1.55555,1.55565,1.5554,1.5554,182100000.0
2009-10-07 16:53:00,1.5554,1.55555,1.5552,1.5552,211600000.0
2009-10-07 16:54:00,1.55515,1.5556,1.55505,1.55535,288300000.0
2009-10-07 16:55:00,1.5554,1.5555,1.5553,1.55545,243500000.0
2009-10-07 16:56:00,1.5554,1.5554,1.55495,1.555,193300000.0
2009-10-07 16:57:00,1.555,1.5553,1.55475,1.55485,359600000.0
2009-10-07 16:58:00,1.5548,1.55595,1.55475,1.55595,395000000.0
2009-10-07 16:59:00,1.55595,1.55745,1.55585,1.55745,462200000.0
2009-10-07 17:00:00,1.55745,1.55745,1.55665,1.55675,587400000.0
2009-10-07 17:01:00,1.55675,1.55695,1.55645,1.55675,572800000.0
2009-10-07 17:02:00,1.5568,1.5571,1.5565,1.5565,590500000.0
2009-10-07 17:03:00,1.55655,1.5568,1.55605,1.5561,464700000.0
2009-10-07 17:04:00,1.5561,1.55615,1.5557,1.5558,311900000.0
2009-10-07 17:05:00,1.5558,1.55595,1.5554,1.5559,564900000.0
2009-10-07 17:06:00,1.55595,1.556,1.55555,1.5556,600499999.0
2009-10-07 17:07:00,1.55555,1.55575,1.55545,1.55545,313900000.0
2009-10-07 17:08:00,1.5554,1.55575,1.5552,1.55575,374500000.0
2009-10-07 17:09:00,1.5558,1.556,1.55575,1.55595,343100001.0
2009-10-07 17:10:00,1.55595,1.55615,1.55575,1.5561,369300000.0
2009-10-07 17:11:00,1.5561,1.55625,1.55585,1.5559,391100000.0
2009-10-07 17:12:00,1.5559,1.5561,1.5558,1.55595,253200000.0
2009-10-07 17:13:00,1.556,1.55615,1.5558,1.55615,385000000.0
2009-10-07 17:14:00,1.55615,1.55685,1.55595,1.55685,434599999.0
2009-10-07 17:15:00,1.55695,1.55725,1.55625,1.55625,429300001.0
2009-10-07 17:16:00,1.55625,1.5566,1.5561,1.55655,370400000.0
2009-10-07 17:17:00,1.55655,1.5566,1.55625,1.5564,386100000.0
2009-10-07 17:18:00,1.55645,1.55665,1.55635,1.5566,305500000.0
2009-10-07 17:19:00,1.5566,1.5568,1.5565,1.55675,370500000.0
2009-10-07 17:20:00,1.55675,1.55685,1.5564,1.5564,369500000.0
2009-10-07 17:21:00,1.5564,1.55675,1.5563,1.5567,292900000.0
2009-10-07 17:22:00,1.5567,1.5567,1.5563,1.55645,298600000.0
2009-10-07 17:23:00,1.55645,1.55675,1.55615,1.55635,296200000.0
2009-10-07 17:24:00,1.55635,1.55645,1.55605,1.5561,531800000.0
2009-10-07 17:25:00,1.55615,1.5562,1.55585,1.5562,408599999.0
2009-10-07 17:26:00,1.5562,1.55625,1.5557,1.55585,313500000.0
2009-10-07 17:27:00,1.5559,1.5562,1.55575,1.55585,299200000.0
2009-10-07 17:28:00,1.55575,1.5562,1.55575,1.556,379900000.0
2009-10-07 17:29:00,1.55605,1.5564,1.5559,1.5561,279300000.0
2009-10-07 17:30:00,1.55615,1.55665,1.5561,1.55625,430600000.0
2009-10-07 17:31:00,1.55615,1.55665,1.55605,1.5564,383200000.0
2009-10-07 17:32:00,1.5564,1.5568,1.5564,1.5568,206800000.0
2009-10-07 17:33:00,1.5568,1.5569,1.5566,1.55665,420000000.0
2009-10-07 17:34:00,1.55665,1.5572,1.55665,1.55715,414100000.0
2009-10-07 17:35:00,1.55715,1.5572,1.55675,1.5571,257900000.0
2009-10-07 17:36:00,1.5571,1.55715,1.55685,1.55705,265400000.0
2009-10-07 17:37:00,1.557,1.55775,1.557,1.55755,593200000.0
2009-10-07 17:38:00,1.5576,1.5583,1.55755,1.5578,344000000.0
2009-10-07 17:39:00,1.55775,1.5581,1.5576,1.5579,238700000.0
2009-10-07 17:40:00,1.5579,1.5582,1.55755,1.55815,277300000.0
2009-10-07 17:41:00,1.5582,1.55865,1.55815,1.5585,183800000.0
2009-10-07 17:42:00,1.5585,1.55855,1.55805,1.55855,235300000.0
2009-10-07 17:43:00,1.55845,1.55895,1.55845,1.55875,176200000.0
2009-10-07 17:44:00,1.5587,1.5588,1.55845,1.5586,195600000.0
2009-10-07 17:45:00,1.5586,1.55885,1.5585,1.55875,263000000.0
2009-10-07 17:46:00,1.5587,1.55895,1.55855,1.5589,413500000.0
2009-10-07 17:47:00,1.55895,1.5594,1.55895,1.5591,541100000.0
2009-10-07 17:48:00,1.5591,1.55925,1.55845,1.55885,438200000.0
2009-10-07 17:49:00,1.55885,1.5593,1.55865,1.55865,319900000.0
2009-10-07 17:50:00,1.55885,1.55915,1.5588,1.55905,151000000.0
2009-10-07 17:51:00,1.5591,1.5595,1.5589,1.55905,174900001.0
2009-10-07 17:52:00,1.5589,1.5592,1.5587,1.55915,318200000.0
2009-10-07 17:53:00,1.55915,1.5594,1.55855,1.55855,360000000.0
2009-10-07 17:54:00,1.55855,1.5589,1.55855,1.55885,233900000.0
2009-10-07 17:55:00,1.5588,1.559,1.55855,1.55855,275200000.0
2009-10-07 17:56:00,1.5585,1.5585,1.5576,1.5576,265800000.0
2009-10-07 17:57:00,1.5576,1.55855,1.5575,1.55815,324800000.0
2009-10-07 17:58:00,1.55815,1.55865,1.5581,1.5582,444800000.0
2009-10-07 17:59:00,1.55835,1.55845,1.55795,1.5582,517200000.0
2009-10-07 18:00:00,1.55825,1.5585,1.558,1.5583,329800000.0
2009-10-07 18:01:00,1.5583,1.55835,1.55805,1.55815,216400000.0
2009-10-07 18:02:00,1.55815,1.5582,1.55795,1.558,105500000.0
2009-10-07 18:03:00,1.558,1.55835,1.55795,1.55825,131300000.0
2009-10-07 18:04:00,1.55815,1.55845,1.55765,1.55835,396200000.0
2009-10-07 18:05:00,1.55835,1.55915,1.55835,1.55905,351700000.0
2009-10-07 18:06:00,1.55905,1.5591,1.55875,1.55875,367000000.0
2009-10-07 18:07:00,1.55875,1.5592,1.55875,1.55895,277800000.0
2009-10-07 18:08:00,1.55895,1.55905,1.5587,1.55885,179900000.0
2009-10-07 18:09:00,1.55875,1.5589,1.5583,1.55855,167200000.0
2009-10-07 18:10:00,1.55865,1.55875,1.55855,1.5587,174300000.0
2009-10-07 18:11:00,1.55875,1.5588,1.55835,1.55865,205000000.0
2009-10-07 18:12:00,1.55875,1.5588,1.55835,1.55845,172100000.0
2009-10-07 18:13:00,1.55845,1.55845,1.5583,1.55835,111600000.0
2009-10-07 18:14:00,1.55835,1.55855,1.55815,1.5584,280300000.0
2009-10-07 18:15:00,1.5584,1.5585,1.5581,1.5581,176500000.0
2009-10-07 18:16:00,1.5581,1.5582,1.5579,1.5579,194300000.0
2009-10-07 18:17:00,1.55795,1.558,1.5576,1.5578,107400000.0
2009-10-07 18:18:00,1.5577,1.5578,1.5577,1.5578,60900000.0
2009-10-07 18:19:00,1.5578,1.5578,1.55745,1.5578,218700000.0
2009-10-07 18:20:00,1.5578,1.5578,1.5577,1.5578,86800000.0
2009-10-07 18:21:00,1.5578,1.5579,1.55765,1.5579,210100000.0
2009-10-07 18:22:00,1.55795,1.5582,1.55775,1.5582,342200002.0
2009-10-07 18:23:00,1.5582,1.5585,1.558,1.5581,230400000.0
2009-10-07 18:24:00,1.55805,1.55815,1.5578,1.5578,196600000.0
2009-10-07 18:25:00,1.55775,1.5579,1.5577,1.5578,102300000.0
2009-10-07 18:26:00,1.5578,1.5582,1.5578,1.55805,55500000.0
2009-10-07 18:27:00,1.55805,1.55815,1.558,1.55805,56400000.0
2009-10-07 18:28:00,1.55805,1.5581,1.5578,1.5579,200400000.0
2009-10-07 18:29:00,1.5579,1.5582,1.5579,1.5581,222500000.0
2009-10-07 18:30:00,1.55815,1.55825,1.55785,1.55815,325700000.0
2009-10-07 18:31:00,1.558,1.5585,1.55795,1.55845,344200000.0
2009-10-07 18:32:00,1.55845,1.55845,1.5579,1.55805,318500000.0
2009-10-07 18:33:00,1.55805,1.55835,1.5579,1.55825,263800000.0
2009-10-07 18:34:00,1.55825,1.5585,1.55825,1.55825,197700000.0
2009-10-07 18:35:00,1.55825,1.55835,1.558,1.5583,233800000.0
2009-10-07 18:36:00,1.5583,1.5586,1.55815,1.5586,458200000.0
2009-10-07 18:37:00,1.5586,1.5586,1.55805,1.5582,272800000.0
2009-10-07 18:38:00,1.5583,1.5586,1.55815,1.55845,186400000.0
2009-10-07 18:39:00,1.55845,1.5586,1.55825,1.55835,445400000.0
2009-10-07 18:40:00,1.55835,1.5587,1.55815,1.55835,230600000.0
2009-10-07 18:41:00,1.55835,1.55885,1.55835,1.55855,360600000.0
2009-10-07 18:42:00,1.55855,1.559,1.5585,1.5588,376200000.0
2009-10-07 18:43:00,1.5588,1.5591,1.5587,1.55885,207000000.0
2009-10-07 18:44:00,1.5589,1.5593,1.5588,1.5593,352100000.0
2009-10-07 18:45:00,1.55935,1.55955,1.55915,1.5593,216200000.0
2009-10-07 18:46:00,1.55925,1.5594,1.55885,1.55885,308500000.0
2009-10-07 18:47:00,1.5589,1.55925,1.55885,1.55925,198700000.0
2009-10-07 18:48:00,1.55925,1.55925,1.5591,1.5592,170300000.0
2009-10-07 18:49:00,1.5592,1.55955,1.5589,1.5589,409600000.0
2009-10-07 18:50:00,1.5589,1.5591,1.55865,1.5587,235800000.0
2009-10-07 18:51:00,1.5587,1.55875,1.55835,1.5585,247700000.0
2009-10-07 18:52:00,1.5585,1.5586,1.55815,1.5582,213000000.0
2009-10-07 18:53:00,1.5582,1.55845,1.55775,1.55845,261300000.0
2009-10-07 18:54:00,1.55845,1.55845,1.55805,1.5583,162300000.0
2009-10-07 18:55:00,1.5583,1.5587,1.5583,1.5586,168300000.0
2009-10-07 18:56:00,1.5586,1.5587,1.5585,1.5585,99700000.0
2009-10-07 18:57:00,1.5585,1.5586,1.5584,1.55845,116000000.0
2009-10-07 18:58:00,1.55835,1.55835,1.5578,1.558,197200000.0
2009-10-07 18:59:00,1.55805,1.5582,1.5577,1.55815,330100000.0
2009-10-07 19:00:00,1.55815,1.55825,1.55785,1.5582,251900000.0
2009-10-07 19:01:00,1.5582,1.55825,1.55785,1.55805,282400000.0
2009-10-07 19:02:00,1.55805,1.5582,1.55765,1.55775,277600000.0
2009-10-07 19:03:00,1.55775,1.55835,1.5576,1.55825,251600000.0
2009-10-07 19:04:00,1.55825,1.5585,1.55815,1.5583,122100000.0
2009-10-07 19:05:00,1.5583,1.55835,1.55815,1.5582,183800000.0
2009-10-07 19:06:00,1.5582,1.55885,1.55815,1.55865,271000000.0
2009-10-07 19:07:00,1.55885,1.55935,1.5588,1.5593,275700000.0
2009-10-07 19:08:00,1.5593,1.55935,1.55905,1.55915,361900000.0
2009-10-07 19:09:00,1.55915,1.5595,1.55915,1.55945,285300000.0
2009-10-07 19:10:00,1.5595,1.5598,1.5594,1.55965,289800000.0
2009-10-07 19:11:00,1.55965,1.56,1.55965,1.55985,248000000.0
2009-10-07 19:12:00,1.55985,1.55995,1.5598,1.5598,82100000.0
2009-10-07 19:13:00,1.55985,1.56015,1.55985,1.56015,178000000.0
2009-10-07 19:14:00,1.56015,1.56015,1.56,1.56015,101000000.0
2009-10-07 19:15:00,1.56,1.5602,1.55985,1.5599,144500000.0
2009-10-07 19:16:00,1.5599,1.5601,1.5599,1.56,108100000.0
2009-10-07 19:17:00,1.56,1.56005,1.56,1.56,57300000.0
2009-10-07 19:18:00,1.56005,1.56005,1.5595,1.5596,215200000.0
2009-10-07 19:19:00,1.5596,1.55985,1.55895,1.55905,315100000.0
2009-10-07 19:20:00,1.55905,1.55925,1.55895,1.5591,427100000.0
2009-10-07 19:21:00,1.5591,1.5594,1.5591,1.5594,77400000.0
2009-10-07 19:22:00,1.55945,1.5598,1.55935,1.55965,194000000.0
2009-10-07 19:23:00,1.55965,1.55985,1.55935,1.55935,181200000.0
2009-10-07 19:24:00,1.5596,1.5597,1.55935,1.5594,168800000.0
2009-10-07 19:25:00,1.5594,1.55955,1.55925,1.55935,157300000.0
2009-10-07 19:26:00,1.55935,1.55935,1.55915,1.55915,127300000.0
2009-10-07 19:27:00,1.5592,1.55945,1.559,1.5594,124300000.0
2009-10-07 19:28:00,1.55945,1.55945,1.5591,1.55925,199700000.0
2009-10-07 19:29:00,1.55925,1.5594,1.5592,1.5594,100700000.0
2009-10-07 19:30:00,1.55945,1.5596,1.5591,1.55915,332400000.0
2009-10-07 19:31:00,1.55915,1.5595,1.5591,1.55945,161800000.0
2009-10-07 19:32:00,1.5594,1.5595,1.55905,1.55905,261600000.0
2009-10-07 19:33:00,1.55905,1.5593,1.55905,1.5593,224800000.0
2009-10-07 19:34:00,1.55935,1.5597,1.5593,1.5594,252000000.0
2009-10-07 19:35:00,1.5594,1.5597,1.5593,1.5596,176500000.0
2009-10-07 19:36:00,1.5596,1.55965,1.55935,1.5594,414100000.0
2009-10-07 19:37:00,1.55935,1.55935,1.559,1.559,190900000.0
2009-10-07 19:38:00,1.55895,1.55915,1.55895,1.55915,334100000.0
2009-10-07 19:39:00,1.55915,1.5592,1.55895,1.559,283100000.0
2009-10-07 19:40:00,1.559,1.5593,1.559,1.55915,295100000.0
2009-10-07 19:41:00,1.55915,1.55995,1.5591,1.5597,594600000.0
2009-10-07 19:42:00,1.5597,1.5599,1.55965,1.55985,386600000.0
2009-10-07 19:43:00,1.55985,1.5599,1.5596,1.5597,417800000.0
2009-10-07 19:44:00,1.5596,1.5598,1.5594,1.5595,465500000.0
2009-10-07 19:45:00,1.5595,1.56055,1.5595,1.5602,368900000.0
2009-10-07 19:46:00,1.56015,1.5605,1.55975,1.5599,451500000.0
2009-10-07 19:47:00,1.5599,1.56005,1.5597,1.5599,268500000.0
2009-10-07 19:48:00,1.5599,1.5599,1.5598,1.5598,109600000.0
2009-10-07 19:49:00,1.5598,1.5603,1.5597,1.56025,364500000.0
2009-10-07 19:50:00,1.56025,1.5604,1.5602,1.56025,333600000.0
2009-10-07 19:51:00,1.56025,1.5611,1.56025,1.5609,612900000.0
2009-10-07 19:52:00,1.5609,1.56125,1.5605,1.56055,372500000.0
2009-10-07 19:53:00,1.5607,1.56075,1.56045,1.56065,504300000.0
2009-10-07 19:54:00,1.56065,1.5607,1.56035,1.5605,398500000.0
2009-10-07 19:55:00,1.5605,1.56065,1.56035,1.56035,333200000.0
2009-10-07 19:56:00,1.56035,1.5606,1.5603,1.56035,375100000.0
2009-10-07 19:57:00,1.56045,1.56075,1.5604,1.56075,179900000.0
2009-10-07 19:58:00,1.56075,1.56085,1.5605,1.56055,365200000.0
2009-10-07 19:59:00,1.56055,1.5607,1.56035,1.56045,340600000.0
2009-10-07 20:00:00,1.56045,1.56045,1.5601,1.5602,388400000.0
2009-10-07 20:01:00,1.5602,1.5602,1.55985,1.5601,341200001.0
2009-10-07 20:02:00,1.56005,1.5611,1.56,1.56085,455300000.0
2009-10-07 20:03:00,1.56085,1.56105,1.5607,1.5607,293900000.0
2009-10-07 20:04:00,1.56075,1.5608,1.56045,1.5607,277000000.0
2009-10-07 20:05:00,1.5607,1.56075,1.5604,1.56055,309900000.0
2009-10-07 20:06:00,1.56055,1.5607,1.5599,1.5599,196200000.0
2009-10-07 20:07:00,1.5599,1.5604,1.5596,1.5603,386000000.0
2009-10-07 20:08:00,1.56035,1.5607,1.56035,1.5606,188700000.0
2009-10-07 20:09:00,1.56055,1.5606,1.56035,1.56035,151400000.0
2009-10-07 20:10:00,1.5604,1.5605,1.5596,1.5598,347300000.0
2009-10-07 20:11:00,1.5597,1.5602,1.55955,1.5599,334300000.0
2009-10-07 20:12:00,1.56,1.5601,1.559,1.5595,371000000.0
2009-10-07 20:13:00,1.5596,1.55985,1.55935,1.55945,369300000.0
2009-10-07 20:14:00,1.5595,1.56,1.55925,1.55965,455600000.0
2009-10-07 20:15:00,1.55965,1.56035,1.55945,1.55995,459300000.0
2009-10-07 20:16:00,1.55985,1.56055,1.55965,1.56035,234900000.0
2009-10-07 20:17:00,1.56035,1.56045,1.5601,1.5603,380000000.0
2009-10-07 20:18:00,1.56035,1.56045,1.5599,1.5603,265100000.0
2009-10-07 20:19:00,1.5602,1.56025,1.5599,1.5602,304600000.0
2009-10-07 20:20:00,1.56015,1.56025,1.5599,1.56005,231700000.0
2009-10-07 20:21:00,1.56005,1.5605,1.55975,1.5603,263200000.0
2009-10-07 20:22:00,1.5603,1.56055,1.55995,1.55995,217200000.0
2009-10-07 20:23:00,1.55995,1.56005,1.5597,1.5598,139900000.0
2009-10-07 20:24:00,1.5599,1.5603,1.5599,1.56005,195100000.0
2009-10-07 20:25:00,1.56005,1.56025,1.55995,1.56,76100000.0
2009-10-07 20:26:00,1.56,1.5601,1.55975,1.55975,132800000.0
2009-10-07 20:27:00,1.55975,1.5602,1.55975,1.56005,229200000.0
2009-10-07 20:28:00,1.56005,1.56015,1.5598,1.55995,200600000.0
2009-10-07 20:29:00,1.55985,1.55985,1.5596,1.5596,154500000.0
2009-10-07 20:30:00,1.5596,1.5598,1.5596,1.55965,176600000.0
2009-10-07 20:31:00,1.55965,1.55975,1.5596,1.55965,152600000.0
2009-10-07 20:32:00,1.55965,1.5599,1.55925,1.5599,291000000.0
2009-10-07 20:33:00,1.5599,1.5599,1.5597,1.55985,280300000.0
2009-10-07 20:34:00,1.55985,1.56005,1.55985,1.56005,216400000.0
2009-10-07 20:35:00,1.56005,1.56015,1.5598,1.56005,155800000.0
2009-10-07 20:36:00,1.56005,1.56015,1.55945,1.5595,124900000.0
2009-10-07 20:37:00,1.5595,1.5596,1.55945,1.55945,102700000.0
2009-10-07 20:38:00,1.55945,1.55975,1.55945,1.5596,115800000.0
2009-10-07 20:39:00,1.5596,1.5596,1.5595,1.5596,143900000.0
2009-10-07 20:40:00,1.55955,1.55975,1.5594,1.5594,109100000.0
2009-10-07 20:41:00,1.55945,1.55955,1.5593,1.5593,282800000.0
2009-10-07 20:42:00,1.5593,1.5594,1.55925,1.55925,36700000.0
2009-10-07 20:43:00,1.55925,1.55965,1.5592,1.55955,145200000.0
2009-10-07 20:44:00,1.55955,1.5598,1.5593,1.55975,219900000.0
2009-10-07 20:45:00,1.5596,1.5597,1.55955,1.55965,173900000.0
2009-10-07 20:46:00,1.55965,1.55975,1.5593,1.5595,161900000.0
2009-10-07 20:47:00,1.5596,1.5596,1.5591,1.5592,251200000.0
2009-10-07 20:48:00,1.5592,1.55935,1.55915,1.5593,189600000.0
2009-10-07 20:49:00,1.5592,1.55955,1.5592,1.55955,154700000.0
2009-10-07 20:50:00,1.5594,1.5596,1.5594,1.55945,93100000.0
2009-10-07 20:51:00,1.5595,1.55965,1.5592,1.5596,203000000.0
2009-10-07 20:52:00,1.5596,1.55975,1.55935,1.55975,354600001.0
2009-10-07 20:53:00,1.55975,1.56005,1.55965,1.55985,204300000.0
2009-10-07 20:54:00,1.55985,1.56,1.55975,1.55995,132000000.0
2009-10-07 20:55:00,1.55995,1.56,1.55965,1.5597,153600000.0
2009-10-07 20:56:00,1.5597,1.5598,1.5597,1.5598,75500000.0
2009-10-07 20:57:00,1.5598,1.56,1.55975,1.55995,113700000.0
2009-10-07 20:58:00,1.56,1.5601,1.5599,1.56,285800000.0
2009-10-07 20:59:00,1.55995,1.5603,1.55975,1.56005,350100000.0
2009-10-07 21:00:00,1.56005,1.56035,1.56005,1.5602,105200000.0
2009-10-07 21:01:00,1.5603,1.5605,1.56025,1.5603,131600000.0
2009-10-07 21:02:00,1.5603,1.56055,1.5603,1.56045,105800000.0
2009-10-07 21:03:00,1.5604,1.5605,1.56025,1.5605,99700000.0
2009-10-07 21:04:00,1.5604,1.56055,1.5604,1.56055,52500000.0
2009-10-07 21:05:00,1.56055,1.5609,1.5603,1.56085,128100000.0
2009-10-07 21:06:00,1.56085,1.5611,1.5608,1.5611,154500000.0
2009-10-07 21:07:00,1.561,1.561,1.56075,1.56085,72200000.0
2009-10-07 21:08:00,1.56085,1.5609,1.5597,1.5599,144800000.0
2009-10-07 21:09:00,1.5599,1.56005,1.5598,1.55985,80000000.0
2009-10-07 21:10:00,1.55985,1.56025,1.5598,1.5598,224700000.0
2009-10-07 21:11:00,1.5598,1.55995,1.5596,1.5596,149600000.0
2009-10-07 21:12:00,1.55965,1.5597,1.55945,1.5595,122100000.0
2009-10-07 21:13:00,1.5595,1.55985,1.55925,1.5596,273500000.0
2009-10-07 21:14:00,1.55965,1.55975,1.5596,1.5597,101400000.0
2009-10-07 21:15:00,1.5597,1.5597,1.5595,1.5595,102500000.0
2009-10-07 21:16:00,1.5595,1.5597,1.55945,1.5597,250700000.0
2009-10-07 21:17:00,1.55965,1.5598,1.5596,1.55975,239800000.0
2009-10-07 21:18:00,1.55975,1.55995,1.55975,1.55995,76800000.0
2009-10-07 21:19:00,1.55995,1.56005,1.5599,1.56005,45200000.0
2009-10-07 21:20:00,1.56,1.5601,1.55955,1.55975,222300000.0
2009-10-07 21:21:00,1.55975,1.56005,1.55975,1.5599,207700000.0
2009-10-07 21:22:00,1.56005,1.5601,1.5597,1.5599,200600000.0
2009-10-07 21:23:00,1.56,1.56005,1.55975,1.5599,223500000.0
2009-10-07 21:24:00,1.5599,1.56,1.55975,1.55975,82700000.0
2009-10-07 21:25:00,1.55975,1.5601,1.5596,1.55995,158400000.0
2009-10-07 21:26:00,1.55995,1.5603,1.5599,1.5601,177100000.0
2009-10-07 21:27:00,1.5601,1.5601,1.55985,1.55985,240000000.0
2009-10-07 21:28:00,1.5599,1.5599,1.5594,1.5597,245500000.0
2009-10-07 21:29:00,1.5597,1.55995,1.5596,1.55975,104300000.0
2009-10-07 21:30:00,1.5598,1.56,1.5597,1.55975,289900000.0
2009-10-07 21:31:00,1.5597,1.55985,1.5595,1.55965,228100000.0
2009-10-07 21:32:00,1.55965,1.55985,1.55955,1.5597,200800000.0
2009-10-07 21:33:00,1.5597,1.56,1.55965,1.55985,126300000.0
2009-10-07 21:34:00,1.55985,1.55995,1.55975,1.55975,32600000.0
2009-10-07 21:35:00,1.5598,1.56005,1.5598,1.5599,81800000.0
2009-10-07 21:36:00,1.5599,1.5599,1.55965,1.5598,186500000.0
2009-10-07 21:37:00,1.5598,1.5599,1.5596,1.5597,151300000.0
2009-10-07 21:38:00,1.5597,1.5598,1.5596,1.5596,96500000.0
2009-10-07 21:39:00,1.5596,1.5597,1.5594,1.55945,162000000.0
2009-10-07 21:40:00,1.55945,1.55955,1.55925,1.5595,202300000.0
2009-10-07 21:41:00,1.5595,1.5596,1.55925,1.5593,227000000.0
2009-10-07 21:42:00,1.55935,1.5594,1.5592,1.5593,125400000.0
2009-10-07 21:43:00,1.5593,1.5594,1.55925,1.55935,179200000.0
2009-10-07 21:44:00,1.5594,1.5595,1.55925,1.55925,138100000.0
2009-10-07 21:45:00,1.5593,1.55935,1.55925,1.55925,28300000.0
2009-10-07 21:46:00,1.5593,1.56115,1.55895,1.56115,402300000.0
2009-10-07 21:47:00,1.56115,1.56115,1.55985,1.55985,288600000.0
2009-10-07 21:48:00,1.55985,1.56045,1.5598,1.5603,144500000.0
2009-10-07 21:49:00,1.56025,1.56065,1.55985,1.55985,97900000.0
2009-10-07 21:50:00,1.5599,1.55995,1.55985,1.55995,129500000.0
2009-10-07 21:51:00,1.55985,1.55985,1.55945,1.55945,118000000.0
2009-10-07 21:52:00,1.55945,1.5595,1.55925,1.55935,67000000.0
2009-10-07 21:53:00,1.55935,1.55935,1.55905,1.5593,80100000.0
2009-10-07 21:54:00,1.5593,1.5593,1.559,1.5592,110700000.0
2009-10-07 21:55:00,1.55925,1.55975,1.55925,1.55955,126500000.0
2009-10-07 21:56:00,1.5595,1.5596,1.5591,1.55915,123600000.0
2009-10-07 21:57:00,1.5592,1.55925,1.55885,1.559,58800000.0
2009-10-07 21:58:00,1.55905,1.55915,1.55895,1.5591,100600000.0
2009-10-07 21:59:00,1.5591,1.5592,1.5591,1.5591,28200000.0
2009-10-07 22:00:00,1.55905,1.5596,1.55905,1.55955,89400000.0
2009-10-07 22:01:00,1.5596,1.5598,1.5596,1.55975,33000000.0
2009-10-07 22:02:00,1.55975,1.55985,1.55975,1.5598,25800000.0
2009-10-07 22:03:00,1.55975,1.56015,1.5597,1.55995,41600000.0
2009-10-07 22:04:00,1.55995,1.5606,1.5599,1.5604,52600000.0
2009-10-07 22:05:00,1.5604,1.5605,1.55975,1.5599,59500000.0
2009-10-07 22:06:00,1.55995,1.56005,1.55945,1.5595,26400000.0
2009-10-07 22:07:00,1.55945,1.55945,1.55905,1.5591,36100000.0
2009-10-07 22:08:00,1.5591,1.55925,1.5586,1.55865,72530000.0
2009-10-07 22:09:00,1.5586,1.5586,1.5581,1.5586,40730000.0
2009-10-07 22:10:00,1.5582,1.5588,1.5582,1.55865,69930000.0
2009-10-07 22:11:00,1.55865,1.5588,1.5586,1.55865,30240000.0
2009-10-07 22:12:00,1.55865,1.5593,1.5586,1.55925,129240000.0
2009-10-07 22:13:00,1.55925,1.5593,1.5592,1.55925,5800000.0
2009-10-07 22:14:00,1.55915,1.5594,1.559,1.55925,114200000.0
2009-10-07 22:15:00,1.55915,1.55915,1.5589,1.5589,10200000.0
2009-10-07 22:16:00,1.55885,1.55885,1.55885,1.55885,3400000.0
2009-10-07 22:17:00,1.559,1.55905,1.5589,1.5589,32400000.0
2009-10-07 22:18:00,1.5589,1.5589,1.5588,1.5588,2000000.0
2009-10-07 22:19:00,1.5588,1.5589,1.5588,1.5588,24200000.0
2009-10-07 22:20:00,1.5588,1.5588,1.55875,1.5588,7200000.0
2009-10-07 22:21:00,1.5588,1.55905,1.5585,1.5585,19210000.0
2009-10-07 22:22:00,1.5585,1.55865,1.5585,1.5585,6930000.0
2009-10-07 22:23:00,1.5585,1.5586,1.5585,1.5586,33020000.0
2009-10-07 22:24:00,1.55855,1.5586,1.5585,1.55855,23370000.0
2009-10-07 22:25:00,1.55855,1.5586,1.55815,1.5582,41310000.0
2009-10-07 22:26:00,1.55835,1.55835,1.55815,1.5583,15700000.0
2009-10-07 22:27:00,1.5583,1.55835,1.55815,1.5583,26700000.0
2009-10-07 22:28:00,1.5583,1.5583,1.5583,1.5583,4000000.0
2009-10-07 22:29:00,1.5583,1.5584,1.55825,1.5583,41800000.0
2009-10-07 22:30:00,1.5583,1.5585,1.5583,1.55845,17800000.0
2009-10-07 22:31:00,1.5585,1.5585,1.5584,1.5585,14600000.0
2009-10-07 22:32:00,1.5586,1.5587,1.55845,1.55865,31200000.0
2009-10-07 22:33:00,1.5587,1.559,1.5587,1.55875,39900000.0
2009-10-07 22:34:00,1.55875,1.5591,1.55875,1.55905,58700000.0
2009-10-07 22:35:00,1.55905,1.55905,1.559,1.55905,23200000.0
2009-10-07 22:36:00,1.55905,1.55905,1.55895,1.55895,8200000.0
2009-10-07 22:37:00,1.55905,1.55905,1.55905,1.55905,1000000.0
2009-10-07 22:38:00,1.55895,1.55895,1.5589,1.5589,3600000.0
2009-10-07 22:39:00,1.55895,1.55915,1.5589,1.559,59200000.0
2009-10-07 22:40:00,1.55905,1.5591,1.55895,1.55895,27000000.0
2009-10-07 22:41:00,1.559,1.5593,1.55885,1.55915,100300000.0
2009-10-07 22:42:00,1.5591,1.55915,1.5591,1.5591,13400000.0
2009-10-07 22:43:00,1.5591,1.5592,1.559,1.559,86300000.0
2009-10-07 22:44:00,1.559,1.5594,1.55885,1.55935,63900000.0
2009-10-07 22:45:00,1.55955,1.55955,1.55925,1.55945,63200000.0
2009-10-07 22:46:00,1.55945,1.55945,1.5593,1.55935,90000000.0
2009-10-07 22:47:00,1.5594,1.55945,1.55935,1.5594,49600000.0
2009-10-07 22:48:00,1.55935,1.55955,1.55935,1.55945,49500000.0
2009-10-07 22:49:00,1.5594,1.5595,1.5593,1.55945,40400000.0
2009-10-07 22:50:00,1.55955,1.5596,1.5593,1.5593,101400000.0
2009-10-07 22:51:00,1.55935,1.55945,1.5593,1.55935,52500000.0
2009-10-07 22:52:00,1.5594,1.55955,1.5593,1.55955,81400000.0
2009-10-07 22:53:00,1.5596,1.55965,1.5595,1.5596,87000000.0
2009-10-07 22:54:00,1.5596,1.5597,1.55955,1.5596,21000000.0
2009-10-07 22:55:00,1.5596,1.55985,1.55955,1.5596,34800000.0
2009-10-07 22:56:00,1.5594,1.5594,1.55915,1.55915,12000000.0
2009-10-07 22:57:00,1.55915,1.55915,1.55895,1.55895,66000000.0
2009-10-07 22:58:00,1.5585,1.559,1.5585,1.559,27440000.0
2009-10-07 22:59:00,1.55895,1.55895,1.5585,1.55855,23180000.0
2009-10-07 23:00:00,1.5586,1.55865,1.5584,1.5585,21950000.0
2009-10-07 23:01:00,1.55855,1.55855,1.5585,1.5585,15060000.0
2009-10-07 23:02:00,1.5585,1.5585,1.5585,1.5585,5940000.0
2009-10-07 23:03:00,1.55865,1.5588,1.55865,1.5588,5000000.0
2009-10-07 23:04:00,1.5588,1.5588,1.5588,1.5588,7400000.0
2009-10-07 23:05:00,1.55885,1.55885,1.5584,1.55845,18280000.0
2009-10-07 23:06:00,1.5585,1.55865,1.5584,1.55865,23560000.0
2009-10-07 23:07:00,1.5587,1.55875,1.55865,1.55875,15000000.0
2009-10-07 23:08:00,1.55875,1.5588,1.55875,1.5588,4000000.0
2009-10-07 23:09:00,1.55875,1.5589,1.55875,1.5589,6000000.0
2009-10-07 23:10:00,1.5589,1.5589,1.5587,1.5587,9600000.0
2009-10-07 23:11:00,1.55875,1.55875,1.5587,1.5587,5200000.0
2009-10-07 23:12:00,1.55875,1.5588,1.55875,1.5588,10500000.0
2009-10-07 23:13:00,1.55875,1.55885,1.5587,1.55875,29400000.0
2009-10-07 23:14:00,1.5588,1.55885,1.5588,1.55885,4600000.0
2009-10-07 23:15:00,1.55885,1.5589,1.55885,1.5589,3600000.0
2009-10-07 23:16:00,1.55854,1.55854,1.55853,1.55853,16700000.0
2009-10-07 23:17:00,1.5589,1.5591,1.5589,1.55905,16700000.0
2009-10-07 23:18:00,1.5592,1.5594,1.55875,1.55875,35600000.0
2009-10-07 23:19:00,1.55875,1.55875,1.5586,1.5587,14400000.0
2009-10-07 23:20:00,1.55875,1.55875,1.5586,1.5587,8600000.0
2009-10-07 23:21:00,1.5587,1.5587,1.5587,1.5587,1000000.0
2009-10-07 23:22:00,1.5587,1.5587,1.5584,1.55855,19060000.0
2009-10-07 23:23:00,1.5585,1.55855,1.5584,1.55855,5990000.0
2009-10-07 23:24:00,1.55865,1.55865,1.55865,1.55865,2000000.0
2009-10-07 23:25:00,1.55811,1.55813,1.55809,1.55813,1000000.0
2009-10-07 23:26:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:27:00,1.55819,1.55831,1.55819,1.55829,1000000.0
2009-10-07 23:28:00,1.55827,1.55832,1.55827,1.55832,1000000.0
2009-10-07 23:29:00,1.55833,1.55843,1.55833,1.55838,1000000.0
2009-10-07 23:30:00,1.55833,1.55834,1.55828,1.55828,1000000.0
2009-10-07 23:31:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:32:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:33:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:34:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:35:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:36:00,1.5582,1.55829,1.5582,1.55829,1000000.0
2009-10-07 23:37:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:38:00,1.55826,1.55826,1.55822,1.55823,5500000.0
2009-10-07 23:39:00,1.55822,1.55829,1.55822,1.55829,5500000.0
2009-10-07 23:40:00,1.55828,1.5584,1.55828,1.5584,5500000.0
2009-10-07 23:41:00,1.55865,1.5587,1.55865,1.5587,5500000.0
2009-10-07 23:42:00,1.55885,1.5589,1.55865,1.55865,4000000.0
2009-10-07 23:43:00,1.55865,1.55885,1.55865,1.55885,9000000.0
2009-10-07 23:44:00,1.55847,1.55854,1.55846,1.55854,7300000.0
2009-10-07 23:45:00,1.55875,1.55905,1.55875,1.55905,7300000.0
2009-10-07 23:46:00,1.55905,1.55905,1.55905,1.55905,8700000.0
2009-10-07 23:47:00,1.55905,1.55905,1.559,1.55905,17800000.0
2009-10-07 23:48:00,1.559,1.55915,1.559,1.55905,18000000.0
2009-10-07 23:49:00,1.55865,1.55865,1.55865,1.55865,1000000.0
2009-10-07 23:50:00,1.55905,1.55905,1.55905,1.55905,1000000.0
2009-10-07 23:51:00,1.55915,1.55935,1.55915,1.55925,14800000.0
2009-10-07 23:52:00,1.55915,1.55915,1.55895,1.55895,4600000.0
2009-10-07 23:53:00,1.559,1.55905,1.5589,1.5589,23700000.0
2009-10-07 23:54:00,1.5589,1.5589,1.55865,1.55865,18000000.0
2009-10-07 23:55:00,1.55875,1.55875,1.55875,1.55875,1000000.0
2009-10-07 23:56:00,1.55875,1.55885,1.55875,1.55885,3700000.0
2009-10-07 23:57:00,1.55885,1.55885,1.55885,1.55885,21000000.0
2009-10-07 23:58:00,1.5588,1.5588,1.5584,1.5587,21610000.0
2009-10-07 23:59:00,1.5587,1.55875,1.5585,1.5587,31100000.0
2009-10-08 00:00:00,1.5587,1.5589,1.5586,1.55865,18800000.0
2009-10-08 00:01:00,1.55855,1.5587,1.5585,1.5587,17800000.0
2009-10-08 00:02:00,1.55875,1.55885,1.5587,1.5587,19400000.0
2009-10-08 00:03:00,1.5587,1.5587,1.55855,1.55865,24600000.0
2009-10-08 00:04:00,1.5587,1.55885,1.5585,1.55885,34400000.0
2009-10-08 00:05:00,1.55885,1.55885,1.55865,1.55885,14000000.0
2009-10-08 00:06:00,1.5589,1.5591,1.5589,1.55905,4000000.0
2009-10-08 00:07:00,1.55895,1.55895,1.55865,1.55875,25200000.0
2009-10-08 00:08:00,1.55865,1.55865,1.55865,1.55865,3200000.0
2009-10-08 00:09:00,1.5588,1.5588,1.55845,1.55845,14800000.0
2009-10-08 00:10:00,1.55845,1.55845,1.55845,1.55845,4000000.0
2009-10-08 00:11:00,1.55845,1.55845,1.55845,1.55845,8000000.0
2009-10-08 00:12:00,1.55845,1.55845,1.55845,1.55845,10000000.0
2009-10-08 00:13:00,1.55845,1.55845,1.55845,1.55845,6000000.0
2009-10-08 00:14:00,1.55845,1.55845,1.5583,1.5583,3660000.0
2009-10-08 00:15:00,1.55805,1.55806,1.55803,1.55806,2830000.0
2009-10-08 00:16:00,1.55825,1.5583,1.55815,1.5583,2830000.0
2009-10-08 00:17:00,1.5583,1.5583,1.5583,1.5583,3320000.0
2009-10-08 00:18:00,1.5583,1.5583,1.5583,1.5583,3490000.0
2009-10-08 00:19:00,1.5583,1.5583,1.5583,1.5583,1000000.0
2009-10-08 00:20:00,1.55825,1.55825,1.55825,1.55825,1000000.0
2009-10-08 00:21:00,1.55825,1.55825,1.55825,1.55825,1000000.0
2009-10-08 00:22:00,1.55825,1.55825,1.55825,1.55825,1000000.0
2009-10-08 00:23:00,1.5582,1.5582,1.5582,1.5582,1830000.0
2009-10-08 00:24:00,1.55825,1.55825,1.5582,1.5582,7750000.0
2009-10-08 00:25:00,1.55855,1.55855,1.5582,1.55845,5660000.0
2009-10-08 00:26:00,1.5582,1.55855,1.5582,1.55855,8630000.0
2009-10-08 00:27:00,1.55855,1.55855,1.55855,1.55855,2000000.0
2009-10-08 00:28:00,1.55855,1.55855,1.55855,1.55855,7000000.0
2009-10-08 00:29:00,1.55769,1.55771,1.55765,1.55765,17000000.0
2009-10-08 00:30:00,1.55855,1.55855,1.55855,1.55855,17000000.0
2009-10-08 00:31:00,1.55855,1.55855,1.55855,1.55855,1000000.0
2009-10-08 00:32:00,1.55855,1.55855,1.55855,1.55855,3000000.0
2009-10-08 00:33:00,1.55855,1.55855,1.55855,1.55855,2000000.0
2009-10-08 00:34:00,1.55855,1.55855,1.55855,1.55855,2000000.0
2009-10-08 00:35:00,1.55855,1.55865,1.55855,1.55865,8400000.0
2009-10-08 00:36:00,1.55855,1.55855,1.55855,1.55855,6400000.0
2009-10-08 00:37:00,1.5579,1.55791,1.55789,1.55789,1000000.0
2009-10-08 00:38:00,1.55855,1.55855,1.55855,1.55855,1000000.0
2009-10-08 00:39:00,1.55855,1.55855,1.55855,1.55855,9000000.0
2009-10-08 00:40:00,1.55855,1.55855,1.55855,1.55855,10000000.0
2009-10-08 00:41:00,1.55855,1.55855,1.55855,1.55855,21000000.0
2009-10-08 00:42:00,1.55855,1.55855,1.55855,1.55855,7000000.0
2009-10-08 00:43:00,1.55855,1.55855,1.5583,1.5583,9470000.0
2009-10-08 00:44:00,1.5583,1.5583,1.5583,1.5583,18110000.0
2009-10-08 00:45:00,1.55825,1.5583,1.55825,1.5583,7740000.0
2009-10-08 00:46:00,1.5583,1.5583,1.5583,1.5583,10980000.0
2009-10-08 00:47:00,1.5583,1.55855,1.5583,1.5584,29660000.0
2009-10-08 00:48:00,1.5584,1.5584,1.5583,1.5583,44060000.0
2009-10-08 00:49:00,1.5583,1.5583,1.5583,1.5583,6230000.0
2009-10-08 00:50:00,1.5583,1.5584,1.5583,1.5584,8000000.0
2009-10-08 00:51:00,1.5584,1.55855,1.5583,1.55855,20000000.0
2009-10-08 00:52:00,1.55855,1.55855,1.5583,1.5584,8400000.0
2009-10-08 00:53:00,1.5584,1.5584,1.5582,1.5582,10120000.0
2009-10-08 00:54:00,1.5583,1.5583,1.55825,1.55825,14400000.0
2009-10-08 00:55:00,1.5582,1.5583,1.5582,1.5583,21530000.0
2009-10-08 00:56:00,1.5583,1.5583,1.5583,1.5583,6400000.0
2009-10-08 00:57:00,1.5583,1.5585,1.5583,1.5585,8200000.0
2009-10-08 00:58:00,1.5585,1.5587,1.5585,1.55865,5600000.0
2009-10-08 00:59:00,1.55875,1.5588,1.5587,1.5587,5000000.0
2009-10-08 01:00:00,1.5587,1.5588,1.5587,1.5588,9400000.0
2009-10-08 01:01:00,1.55875,1.5589,1.55875,1.55885,10400000.0
2009-10-08 01:02:00,1.55895,1.559,1.55895,1.55895,6600000.0
2009-10-08 01:03:00,1.55895,1.55915,1.5589,1.55915,30400000.0
2009-10-08 01:04:00,1.55915,1.5593,1.55915,1.5593,29800000.0
2009-10-08 01:05:00,1.55935,1.5594,1.5593,1.5593,18900000.0
2009-10-08 01:06:00,1.55935,1.55955,1.55935,1.55955,27200000.0
2009-10-08 01:07:00,1.55955,1.55965,1.55945,1.55955,32500000.0
2009-10-08 01:08:00,1.55955,1.55955,1.5595,1.55955,11500000.0
2009-10-08 01:09:00,1.5596,1.5596,1.55955,1.55955,4800000.0
2009-10-08 01:10:00,1.55955,1.55955,1.55945,1.55945,9000000.0
2009-10-08 01:11:00,1.55945,1.5595,1.55945,1.5595,6400000.0
2009-10-08 01:12:00,1.5594,1.5594,1.5592,1.5592,12400000.0
2009-10-08 01:13:00,1.5592,1.5592,1.5591,1.55915,11400000.0
2009-10-08 01:14:00,1.5592,1.5593,1.5592,1.5593,11700000.0
2009-10-08 01:15:00,1.5593,1.55935,1.5593,1.5593,6300000.0
2009-10-08 01:16:00,1.5593,1.5593,1.5593,1.5593,1600000.0
2009-10-08 01:17:00,1.5594,1.5594,1.55905,1.55935,26900000.0
2009-10-08 01:18:00,1.5593,1.55935,1.55905,1.55935,19900000.0
2009-10-08 01:19:00,1.5593,1.5594,1.55925,1.5594,9300000.0
2009-10-08 01:20:00,1.5594,1.5594,1.55915,1.55915,10000000.0
2009-10-08 01:21:00,1.5591,1.5591,1.55895,1.55905,12800000.0
2009-10-08 01:22:00,1.559,1.5595,1.559,1.55935,60600000.0
2009-10-08 01:23:00,1.55935,1.5597,1.55935,1.5597,21500000.0
2009-10-08 01:24:00,1.5597,1.5598,1.5595,1.55955,33900000.0
2009-10-08 01:25:00,1.55965,1.55965,1.5593,1.55945,25400000.0
2009-10-08 01:26:00,1.55945,1.55945,1.55945,1.55945,16800000.0
2009-10-08 01:27:00,1.55945,1.5597,1.55945,1.5596,21600000.0
2009-10-08 01:28:00,1.5596,1.55985,1.5596,1.55985,29400000.0
2009-10-08 01:29:00,1.55975,1.56005,1.5594,1.55975,79700000.0
2009-10-08 01:30:00,1.55975,1.55975,1.55855,1.55945,110500000.0
2009-10-08 01:31:00,1.55945,1.5597,1.55945,1.55945,41400000.0
2009-10-08 01:32:00,1.55945,1.55945,1.55945,1.55945,29500000.0
2009-10-08 01:33:00,1.55945,1.55965,1.55945,1.55965,27000000.0
2009-10-08 01:34:00,1.55975,1.55975,1.55965,1.55965,18000000.0
2009-10-08 01:35:00,1.55965,1.55965,1.5588,1.5588,54400000.0
2009-10-08 01:36:00,1.55885,1.55935,1.55885,1.55925,36500000.0
2009-10-08 01:37:00,1.5592,1.55925,1.55915,1.55915,19000000.0
2009-10-08 01:38:00,1.55915,1.55935,1.5591,1.55915,43800000.0
2009-10-08 01:39:00,1.5592,1.5592,1.55895,1.55895,42600000.0
2009-10-08 01:40:00,1.55895,1.55905,1.55885,1.55905,40800000.0
2009-10-08 01:41:00,1.55905,1.55905,1.55875,1.55885,65000000.0
2009-10-08 01:42:00,1.55885,1.55895,1.5588,1.55885,51000000.0
2009-10-08 01:43:00,1.5588,1.55885,1.55875,1.55875,40000000.0
2009-10-08 01:44:00,1.55875,1.55905,1.55875,1.55905,25100000.0
2009-10-08 01:45:00,1.55905,1.5591,1.55895,1.55905,46900000.0
2009-10-08 01:46:00,1.559,1.55905,1.5589,1.55895,18200000.0
2009-10-08 01:47:00,1.5589,1.559,1.5589,1.55895,49600000.0
2009-10-08 01:48:00,1.55895,1.559,1.5589,1.55895,20300000.0
2009-10-08 01:49:00,1.55895,1.55895,1.55875,1.55875,21200000.0
2009-10-08 01:50:00,1.55865,1.55875,1.5585,1.55865,41800000.0
2009-10-08 01:51:00,1.55865,1.5587,1.5584,1.5587,32800000.0
2009-10-08 01:52:00,1.5586,1.55875,1.55855,1.5587,39200000.0
2009-10-08 01:53:00,1.55865,1.55875,1.55865,1.55865,59200000.0
2009-10-08 01:54:00,1.55865,1.55875,1.55855,1.55875,50400000.0
2009-10-08 01:55:00,1.55875,1.55875,1.55865,1.55875,51200000.0
2009-10-08 01:56:00,1.55875,1.5591,1.5585,1.5591,96600000.0
2009-10-08 01:57:00,1.5591,1.55925,1.5588,1.5592,76000000.0
2009-10-08 01:58:00,1.5592,1.5592,1.5586,1.5587,41600000.0
2009-10-08 01:59:00,1.5587,1.5587,1.5585,1.5586,55800000.0
2009-10-08 02:00:00,1.5586,1.55875,1.5586,1.5587,51000000.0
2009-10-08 02:01:00,1.5587,1.55875,1.55865,1.55875,14400000.0
2009-10-08 02:02:00,1.55875,1.55875,1.5586,1.5586,18600000.0
2009-10-08 02:03:00,1.55865,1.55875,1.5585,1.55875,45300000.0
2009-10-08 02:04:00,1.5588,1.5588,1.55835,1.5585,59400000.0
2009-10-08 02:05:00,1.5586,1.5588,1.5586,1.5588,68200000.0
2009-10-08 02:06:00,1.55875,1.5591,1.55875,1.5588,88700000.0
2009-10-08 02:07:00,1.5587,1.5589,1.55855,1.5586,45900000.0
2009-10-08 02:08:00,1.55865,1.55865,1.55835,1.55835,32800000.0
2009-10-08 02:09:00,1.55835,1.55865,1.55805,1.55845,81400000.0
2009-10-08 02:10:00,1.5584,1.5584,1.558,1.5581,126500000.0
2009-10-08 02:11:00,1.5582,1.55835,1.55805,1.55825,64400000.0
2009-10-08 02:12:00,1.5583,1.55835,1.55825,1.5583,43800000.0
2009-10-08 02:13:00,1.5583,1.5583,1.5581,1.55825,39600000.0
2009-10-08 02:14:00,1.55825,1.55845,1.55825,1.5583,29400000.0
2009-10-08 02:15:00,1.55835,1.5585,1.5583,1.55845,40600000.0
2009-10-08 02:16:00,1.5585,1.5586,1.5585,1.5586,35200000.0
2009-10-08 02:17:00,1.5586,1.5586,1.55845,1.55845,15200000.0
2009-10-08 02:18:00,1.5585,1.55855,1.5583,1.5584,70400000.0
2009-10-08 02:19:00,1.55835,1.5584,1.55825,1.55835,39600000.0
2009-10-08 02:20:00,1.5583,1.55835,1.558,1.558,94000000.0
2009-10-08 02:21:00,1.5579,1.55835,1.5579,1.55825,119100000.0
2009-10-08 02:22:00,1.55825,1.5583,1.55815,1.5582,28800000.0
2009-10-08 02:23:00,1.5583,1.5585,1.5583,1.5584,44800000.0
2009-10-08 02:24:00,1.55845,1.55845,1.55835,1.55835,43200000.0
2009-10-08 02:25:00,1.55835,1.55835,1.5583,1.55835,19200000.0
2009-10-08 02:26:00,1.55835,1.55835,1.5581,1.5581,30400000.0
2009-10-08 02:27:00,1.5581,1.5587,1.55805,1.5586,79500000.0
2009-10-08 02:28:00,1.5586,1.55865,1.5585,1.5585,50500000.0
2009-10-08 02:29:00,1.5586,1.5586,1.55795,1.55795,40200000.0
2009-10-08 02:30:00,1.55805,1.55865,1.55765,1.55845,167300000.0
2009-10-08 02:31:00,1.55845,1.55855,1.55775,1.55805,90300000.0
2009-10-08 02:32:00,1.5581,1.5581,1.55775,1.5581,78800000.0
2009-10-08 02:33:00,1.5581,1.55815,1.5577,1.5578,78500000.0
2009-10-08 02:34:00,1.5578,1.55795,1.5576,1.5578,57000000.0
2009-10-08 02:35:00,1.5578,1.5582,1.5578,1.55815,69400000.0
2009-10-08 02:36:00,1.5581,1.55825,1.5577,1.558,79800000.0
2009-10-08 02:37:00,1.55805,1.5581,1.5566,1.5567,142100000.0
2009-10-08 02:38:00,1.5568,1.55695,1.55665,1.55685,108900000.0
2009-10-08 02:39:00,1.55685,1.55695,1.5567,1.5569,70800000.0
2009-10-08 02:40:00,1.557,1.5574,1.55695,1.5574,110600000.0
2009-10-08 02:41:00,1.5573,1.5577,1.5572,1.55755,136500000.0
2009-10-08 02:42:00,1.55755,1.55755,1.55725,1.55725,44800000.0
2009-10-08 02:43:00,1.5572,1.5573,1.55705,1.5572,79200000.0
2009-10-08 02:44:00,1.5572,1.5573,1.55675,1.55685,84600000.0
2009-10-08 02:45:00,1.55685,1.55685,1.5565,1.55655,62400000.0
2009-10-08 02:46:00,1.55655,1.55685,1.55655,1.55685,53700000.0
2009-10-08 02:47:00,1.55685,1.55695,1.55675,1.5569,86200000.0
2009-10-08 02:48:00,1.5569,1.55705,1.5566,1.5567,77600000.0
2009-10-08 02:49:00,1.5566,1.55675,1.55615,1.55615,57600000.0
2009-10-08 02:50:00,1.55615,1.5567,1.55615,1.5564,97800000.0
2009-10-08 02:51:00,1.55635,1.5564,1.5562,1.5564,67200000.0
2009-10-08 02:52:00,1.5564,1.5574,1.55615,1.5574,78800000.0
2009-10-08 02:53:00,1.5573,1.5574,1.5568,1.5568,52800000.0
2009-10-08 02:54:00,1.5568,1.5569,1.5567,1.5569,92800000.0
2009-10-08 02:55:00,1.55685,1.55695,1.5566,1.5566,54400000.0
2009-10-08 02:56:00,1.5566,1.5566,1.55635,1.5564,25600000.0
2009-10-08 02:57:00,1.5565,1.5568,1.5564,1.55655,92800000.0
2009-10-08 02:58:00,1.55665,1.55665,1.55645,1.5566,86400000.0
2009-10-08 02:59:00,1.55655,1.55655,1.5561,1.5561,57800000.0
2009-10-08 03:00:00,1.5561,1.5566,1.5561,1.5566,50400000.0
2009-10-08 03:01:00,1.5566,1.55675,1.5566,1.5567,30400000.0
2009-10-08 03:02:00,1.5567,1.55685,1.5565,1.5568,49400000.0
2009-10-08 03:03:00,1.5568,1.5568,1.55655,1.55665,42800000.0
2009-10-08 03:04:00,1.5567,1.55705,1.5567,1.557,28800000.0
2009-10-08 03:05:00,1.557,1.55725,1.55665,1.55665,84600000.0
2009-10-08 03:06:00,1.55665,1.55695,1.55665,1.55675,74800000.0
2009-10-08 03:07:00,1.55675,1.5572,1.55675,1.55715,95600000.0
2009-10-08 03:08:00,1.55715,1.5573,1.55695,1.5572,58400000.0
2009-10-08 03:09:00,1.55725,1.5573,1.55715,1.5573,55200000.0
2009-10-08 03:10:00,1.55725,1.5574,1.5567,1.5567,71800000.0
2009-10-08 03:11:00,1.55675,1.5569,1.55675,1.5568,53400000.0
2009-10-08 03:12:00,1.5568,1.55695,1.5568,1.5568,25400000.0
2009-10-08 03:13:00,1.5568,1.5568,1.5567,1.5567,12800000.0
2009-10-08 03:14:00,1.5567,1.5568,1.5565,1.5566,51200000.0
2009-10-08 03:15:00,1.5566,1.5568,1.5565,1.5566,75200000.0
2009-10-08 03:16:00,1.55665,1.5569,1.5564,1.5564,101000000.0
2009-10-08 03:17:00,1.5564,1.5567,1.5564,1.55665,17600000.0
2009-10-08 03:18:00,1.5567,1.5572,1.55665,1.5571,110400000.0
2009-10-08 03:19:00,1.5571,1.5573,1.55655,1.557,163200000.0
2009-10-08 03:20:00,1.557,1.55715,1.55675,1.55715,88000000.0
2009-10-08 03:21:00,1.55705,1.5578,1.55705,1.5577,128800000.0
2009-10-08 03:22:00,1.55765,1.5579,1.5575,1.5579,103600000.0
2009-10-08 03:23:00,1.55785,1.5579,1.5571,1.5572,150000000.0
2009-10-08 03:24:00,1.5572,1.5575,1.55715,1.55735,94800000.0
2009-10-08 03:25:00,1.55735,1.55735,1.5571,1.55725,64000000.0
2009-10-08 03:26:00,1.5573,1.55735,1.557,1.5572,146600000.0
2009-10-08 03:27:00,1.5572,1.5575,1.5572,1.55745,66400000.0
2009-10-08 03:28:00,1.5574,1.5579,1.55735,1.5577,79200000.0
2009-10-08 03:29:00,1.5577,1.5577,1.557,1.55735,94800000.0
2009-10-08 03:30:00,1.5573,1.55735,1.5569,1.55715,90800000.0
2009-10-08 03:31:00,1.55715,1.55715,1.5569,1.5569,37200000.0
2009-10-08 03:32:00,1.55695,1.557,1.55675,1.55675,46200000.0
2009-10-08 03:33:00,1.55665,1.55665,1.55655,1.55655,25200000.0
2009-10-08 03:34:00,1.5566,1.5571,1.55625,1.5571,99400000.0
2009-10-08 03:35:00,1.55715,1.55715,1.55655,1.5567,86800000.0
2009-10-08 03:36:00,1.55675,1.557,1.5566,1.557,47000000.0
2009-10-08 03:37:00,1.557,1.5573,1.55675,1.55685,91200000.0
2009-10-08 03:38:00,1.55685,1.557,1.55665,1.55665,68200000.0
2009-10-08 03:39:00,1.55655,1.5568,1.55625,1.5568,73000000.0
2009-10-08 03:40:00,1.55665,1.557,1.55635,1.5567,105600000.0
2009-10-08 03:41:00,1.5567,1.5568,1.5562,1.5562,94200000.0
2009-10-08 03:42:00,1.5563,1.55635,1.5562,1.55635,49000000.0
2009-10-08 03:43:00,1.5564,1.55685,1.5564,1.5568,50600000.0
2009-10-08 03:44:00,1.55675,1.55675,1.55635,1.55655,44600000.0
2009-10-08 03:45:00,1.55655,1.5567,1.5565,1.5566,56000000.0
2009-10-08 03:46:00,1.55655,1.5568,1.55635,1.5568,59200000.0
2009-10-08 03:47:00,1.5568,1.55695,1.55645,1.55655,58800000.0
2009-10-08 03:48:00,1.5566,1.55675,1.5565,1.5565,49600000.0
2009-10-08 03:49:00,1.5564,1.55655,1.5563,1.5564,59600000.0
2009-10-08 03:50:00,1.5564,1.5565,1.5561,1.5564,44800000.0
2009-10-08 03:51:00,1.5565,1.5568,1.55645,1.5568,67400000.0
2009-10-08 03:52:00,1.55675,1.55675,1.55665,1.55665,22500000.0
2009-10-08 03:53:00,1.5567,1.5571,1.5567,1.5569,33100000.0
2009-10-08 03:54:00,1.55695,1.55705,1.55675,1.557,70600000.0
2009-10-08 03:55:00,1.55705,1.5573,1.55705,1.55725,43200000.0
2009-10-08 03:56:00,1.55725,1.55725,1.55695,1.55695,17700000.0
2009-10-08 03:57:00,1.5571,1.5571,1.55665,1.55685,83500000.0
2009-10-08 03:58:00,1.55675,1.5569,1.55675,1.55675,72000000.0
2009-10-08 03:59:00,1.5567,1.5569,1.5565,1.55685,41600000.0
2009-10-08 04:00:00,1.5569,1.5569,1.55675,1.55675,17800000.0
2009-10-08 04:01:00,1.5567,1.5568,1.55645,1.5567,40800000.0
2009-10-08 04:02:00,1.55685,1.5569,1.5567,1.55685,22500000.0
2009-10-08 04:03:00,1.5569,1.55695,1.55685,1.5569,12800000.0
2009-10-08 04:04:00,1.5569,1.5569,1.55675,1.5569,17600000.0
2009-10-08 04:05:00,1.55685,1.55685,1.5566,1.55665,17600000.0
2009-10-08 04:06:00,1.5566,1.55665,1.55655,1.55655,9600000.0
2009-10-08 04:07:00,1.5565,1.5566,1.5563,1.5565,60200000.0
2009-10-08 04:08:00,1.5565,1.5565,1.5563,1.5563,53000000.0
2009-10-08 04:09:00,1.5564,1.55665,1.5564,1.5565,26600000.0
2009-10-08 04:10:00,1.55655,1.55655,1.5564,1.55645,22700000.0
2009-10-08 04:11:00,1.55645,1.55645,1.5562,1.55625,63300000.0
2009-10-08 04:12:00,1.55625,1.5564,1.5561,1.55615,62100000.0
2009-10-08 04:13:00,1.5561,1.5562,1.5561,1.55615,27200000.0
2009-10-08 04:14:00,1.55615,1.55635,1.5561,1.5563,30500000.0
2009-10-08 04:15:00,1.5563,1.5564,1.55625,1.55625,12100000.0
2009-10-08 04:16:00,1.55615,1.55645,1.5561,1.55645,45000000.0
2009-10-08 04:17:00,1.5564,1.55665,1.5562,1.5564,78200000.0
2009-10-08 04:18:00,1.55635,1.5564,1.5562,1.55635,24200000.0
2009-10-08 04:19:00,1.55635,1.5566,1.55635,1.5566,22800000.0
2009-10-08 04:20:00,1.55665,1.55665,1.55645,1.5566,36000000.0
2009-10-08 04:21:00,1.5566,1.5566,1.55655,1.55655,3200000.0
2009-10-08 04:22:00,1.55655,1.55655,1.5562,1.55655,68300000.0
2009-10-08 04:23:00,1.55645,1.5567,1.55635,1.5566,18400000.0
2009-10-08 04:24:00,1.5566,1.5566,1.55625,1.55625,28900000.0
2009-10-08 04:25:00,1.55645,1.55645,1.55605,1.55635,67500000.0
2009-10-08 04:26:00,1.55635,1.55645,1.55625,1.5564,52600000.0
2009-10-08 04:27:00,1.55625,1.55665,1.55615,1.5565,72100000.0
2009-10-08 04:28:00,1.5564,1.55655,1.55635,1.5565,38500000.0
2009-10-08 04:29:00,1.55655,1.5567,1.5564,1.55645,57700000.0
2009-10-08 04:30:00,1.55645,1.55665,1.55645,1.5566,30500000.0
2009-10-08 04:31:00,1.55614,1.55614,1.55613,1.55614,49700000.0
2009-10-08 04:32:00,1.55655,1.55675,1.55645,1.55655,49700000.0
2009-10-08 04:33:00,1.5565,1.55675,1.5565,1.55675,17700000.0
2009-10-08 04:34:00,1.55665,1.5569,1.5566,1.55685,44800000.0
2009-10-08 04:35:00,1.5569,1.55695,1.5567,1.55675,49600000.0
2009-10-08 04:36:00,1.55675,1.55675,1.55655,1.55655,17600000.0
2009-10-08 04:37:00,1.55665,1.55675,1.55645,1.55655,46400000.0
2009-10-08 04:38:00,1.55655,1.5569,1.55655,1.5569,56000000.0
2009-10-08 04:39:00,1.55685,1.55695,1.55675,1.5568,28800000.0
2009-10-08 04:40:00,1.55675,1.55725,1.5567,1.5571,105800000.0
2009-10-08 04:41:00,1.5571,1.5573,1.55655,1.55685,138400000.0
2009-10-08 04:42:00,1.55685,1.55685,1.55665,1.55675,41100000.0
2009-10-08 04:43:00,1.55675,1.5568,1.5565,1.55665,81500000.0
2009-10-08 04:44:00,1.55665,1.55685,1.5565,1.55685,82000000.0
2009-10-08 04:45:00,1.55685,1.5569,1.5558,1.5559,112400000.0
2009-10-08 04:46:00,1.5559,1.55595,1.55555,1.5558,102300000.0
2009-10-08 04:47:00,1.55585,1.55665,1.55555,1.55605,135400000.0
2009-10-08 04:48:00,1.55605,1.5561,1.55555,1.55585,109700000.0
2009-10-08 04:49:00,1.55585,1.5563,1.55585,1.5561,113000000.0
2009-10-08 04:50:00,1.5562,1.55625,1.556,1.55605,69100000.0
2009-10-08 04:51:00,1.5561,1.5562,1.5556,1.55585,111200000.0
2009-10-08 04:52:00,1.5558,1.5564,1.5558,1.55625,87700000.0
2009-10-08 04:53:00,1.5564,1.5569,1.5563,1.5568,69700000.0
2009-10-08 04:54:00,1.5568,1.5571,1.5563,1.55665,80800000.0
2009-10-08 04:55:00,1.5566,1.5567,1.55635,1.5566,73800000.0
2009-10-08 04:56:00,1.55605,1.55615,1.55595,1.556,25600000.0
2009-10-08 04:57:00,1.5559,1.55635,1.5558,1.55625,40800000.0
2009-10-08 04:58:00,1.5563,1.5566,1.5562,1.5566,36800000.0
2009-10-08 04:59:00,1.5566,1.55675,1.5559,1.5564,63400000.0
2009-10-08 05:00:00,1.5563,1.55675,1.5561,1.5565,69300000.0
2009-10-08 05:01:00,1.55645,1.557,1.5564,1.55685,60900000.0
2009-10-08 05:02:00,1.55675,1.55715,1.55675,1.55705,62400000.0
2009-10-08 05:03:00,1.55705,1.55725,1.55705,1.55715,32900000.0
2009-10-08 05:04:00,1.55715,1.55715,1.55675,1.55695,32800000.0
2009-10-08 05:05:00,1.55695,1.55765,1.5568,1.55735,85400000.0
2009-10-08 05:06:00,1.55735,1.5576,1.55735,1.55755,57700000.0
2009-10-08 05:07:00,1.55755,1.55755,1.5573,1.55745,76800000.0
2009-10-08 05:08:00,1.55735,1.55765,1.55735,1.5576,25600000.0
2009-10-08 05:09:00,1.5576,1.55765,1.55745,1.5575,66600000.0
2009-10-08 05:10:00,1.5575,1.55755,1.55705,1.5571,60800000.0
2009-10-08 05:11:00,1.5572,1.5576,1.5572,1.55745,62400000.0
2009-10-08 05:12:00,1.5574,1.55755,1.55735,1.5575,32000000.0
2009-10-08 05:13:00,1.5573,1.5575,1.55725,1.55735,80000000.0
2009-10-08 05:14:00,1.5575,1.5575,1.55725,1.5575,17600000.0
2009-10-08 05:15:00,1.5577,1.5577,1.55745,1.5575,13200000.0
2009-10-08 05:16:00,1.55755,1.5576,1.5573,1.55745,72200000.0
2009-10-08 05:17:00,1.55745,1.5578,1.5574,1.5577,21000000.0
2009-10-08 05:18:00,1.5577,1.55775,1.5576,1.55775,30400000.0
2009-10-08 05:19:00,1.5577,1.55785,1.5577,1.55785,137600000.0
2009-10-08 05:20:00,1.55795,1.55805,1.5578,1.558,88200000.0
2009-10-08 05:21:00,1.5579,1.55815,1.5573,1.5576,103600000.0
2009-10-08 05:22:00,1.55765,1.55765,1.5572,1.55745,92600000.0
2009-10-08 05:23:00,1.55745,1.55765,1.5573,1.55765,45200000.0
2009-10-08 05:24:00,1.55765,1.55765,1.55705,1.55705,78200000.0
2009-10-08 05:25:00,1.5571,1.5572,1.55675,1.5568,72300000.0
2009-10-08 05:26:00,1.55685,1.55695,1.5568,1.55685,50800000.0
2009-10-08 05:27:00,1.55685,1.5572,1.55685,1.5572,51400000.0
2009-10-08 05:28:00,1.5572,1.55765,1.5572,1.55745,36000000.0
2009-10-08 05:29:00,1.5575,1.5578,1.55745,1.5576,43200000.0
2009-10-08 05:30:00,1.55755,1.55765,1.55745,1.55755,31300000.0
2009-10-08 05:31:00,1.55755,1.55755,1.55755,1.55755,1600000.0
2009-10-08 05:32:00,1.55755,1.5576,1.5574,1.55745,40000000.0
2009-10-08 05:33:00,1.55745,1.55785,1.5574,1.55765,84200000.0
2009-10-08 05:34:00,1.5576,1.5578,1.55755,1.55775,31200000.0
2009-10-08 05:35:00,1.5578,1.55785,1.5577,1.5577,72800000.0
2009-10-08 05:36:00,1.5577,1.55795,1.55755,1.55785,72400000.0
2009-10-08 05:37:00,1.55785,1.55795,1.55785,1.55795,14400000.0
2009-10-08 05:38:00,1.5579,1.55795,1.55785,1.5579,20800000.0
2009-10-08 05:39:00,1.55785,1.55785,1.5577,1.55775,16000000.0
2009-10-08 05:40:00,1.55785,1.55795,1.55785,1.5579,33600000.0
2009-10-08 05:41:00,1.55795,1.55795,1.55785,1.55785,9600000.0
2009-10-08 05:42:00,1.55785,1.55795,1.5574,1.5574,21200000.0
2009-10-08 05:43:00,1.55745,1.5577,1.5574,1.5577,66400000.0
2009-10-08 05:44:00,1.55765,1.5582,1.5575,1.5582,77800000.0
2009-10-08 05:45:00,1.5582,1.5582,1.5581,1.55815,12800000.0
2009-10-08 05:46:00,1.5581,1.5583,1.55805,1.5581,68000000.0
2009-10-08 05:47:00,1.55795,1.55865,1.55785,1.5585,103400000.0
2009-10-08 05:48:00,1.55845,1.5585,1.5584,1.5585,28900000.0
2009-10-08 05:49:00,1.55855,1.55855,1.5582,1.55835,59400000.0
2009-10-08 05:50:00,1.5584,1.55855,1.5582,1.55855,21600000.0
2009-10-08 05:51:00,1.5585,1.5587,1.5581,1.5581,33300000.0
2009-10-08 05:52:00,1.5581,1.55825,1.5581,1.5582,23200000.0
2009-10-08 05:53:00,1.5582,1.55835,1.5579,1.5579,62600000.0
2009-10-08 05:54:00,1.5579,1.55825,1.5579,1.55805,99200000.0
2009-10-08 05:55:00,1.5581,1.55825,1.5579,1.55815,72000000.0
2009-10-08 05:56:00,1.55805,1.55805,1.5577,1.55775,33600000.0
2009-10-08 05:57:00,1.55775,1.5581,1.55775,1.5581,45400000.0
2009-10-08 05:58:00,1.5582,1.5583,1.55815,1.5583,32800000.0
2009-10-08 05:59:00,1.55825,1.55845,1.55815,1.55825,58000000.0
2009-10-08 06:00:00,1.5583,1.5583,1.5582,1.5582,64100000.0
2009-10-08 06:01:00,1.5583,1.5583,1.5582,1.5582,22100000.0
2009-10-08 06:02:00,1.55815,1.55815,1.558,1.55805,27200000.0
2009-10-08 06:03:00,1.55805,1.55825,1.55805,1.55815,26900000.0
2009-10-08 06:04:00,1.55815,1.55815,1.558,1.55815,19200000.0
2009-10-08 06:05:00,1.5581,1.5581,1.55795,1.55795,20800000.0
2009-10-08 06:06:00,1.5579,1.55825,1.55745,1.55775,102800000.0
2009-10-08 06:07:00,1.55775,1.55785,1.55775,1.55785,9000000.0
2009-10-08 06:08:00,1.55785,1.558,1.55785,1.5579,22400000.0
2009-10-08 06:09:00,1.55775,1.55795,1.55765,1.55775,38600000.0
2009-10-08 06:10:00,1.5578,1.5579,1.5578,1.55785,21600000.0
2009-10-08 06:11:00,1.55785,1.55805,1.5578,1.55785,37600000.0
2009-10-08 06:12:00,1.55795,1.55795,1.55785,1.5579,57600000.0
2009-10-08 06:13:00,1.5579,1.5579,1.55765,1.5577,25000000.0
2009-10-08 06:14:00,1.55765,1.5577,1.55745,1.55755,76000000.0
2009-10-08 06:15:00,1.5575,1.55775,1.5575,1.5576,21600000.0
2009-10-08 06:16:00,1.5576,1.5578,1.5576,1.55765,73300000.0
2009-10-08 06:17:00,1.55765,1.5578,1.55745,1.5575,36200000.0
2009-10-08 06:18:00,1.5575,1.55805,1.5574,1.55805,69700000.0
2009-10-08 06:19:00,1.55805,1.5582,1.55785,1.55815,81700000.0
2009-10-08 06:20:00,1.5581,1.5582,1.55805,1.5582,84300000.0
2009-10-08 06:21:00,1.5582,1.5582,1.558,1.558,31300000.0
2009-10-08 06:22:00,1.558,1.558,1.558,1.558,11400000.0
2009-10-08 06:23:00,1.558,1.5582,1.55795,1.55815,36100000.0
2009-10-08 06:24:00,1.5582,1.5582,1.558,1.5581,77000000.0
2009-10-08 06:25:00,1.558,1.5582,1.558,1.5581,92200000.0
2009-10-08 06:26:00,1.55805,1.55825,1.55805,1.5582,59300000.0
2009-10-08 06:27:00,1.55825,1.55835,1.558,1.5581,77200000.0
2009-10-08 06:28:00,1.5582,1.55835,1.55795,1.55805,99900000.0
2009-10-08 06:29:00,1.55795,1.55845,1.55795,1.55835,70400000.0
2009-10-08 06:30:00,1.5583,1.55845,1.55825,1.55835,88100000.0
2009-10-08 06:31:00,1.55835,1.55835,1.55815,1.5583,59300000.0
2009-10-08 06:32:00,1.55825,1.5583,1.5581,1.55825,32100000.0
2009-10-08 06:33:00,1.5582,1.55825,1.5582,1.5582,12800000.0
2009-10-08 06:34:00,1.55815,1.5583,1.55795,1.5583,67600000.0
2009-10-08 06:35:00,1.55825,1.55855,1.5582,1.5585,63400000.0
2009-10-08 06:36:00,1.5585,1.55885,1.55845,1.55855,87400000.0
2009-10-08 06:37:00,1.55855,1.55855,1.55835,1.5584,16100000.0
2009-10-08 06:38:00,1.55845,1.55865,1.5581,1.5581,46800000.0
2009-10-08 06:39:00,1.55805,1.55805,1.5579,1.5579,28800000.0
2009-10-08 06:40:00,1.5579,1.55825,1.5579,1.55815,63800000.0
2009-10-08 06:41:00,1.55815,1.5582,1.55795,1.55795,24000000.0
2009-10-08 06:42:00,1.55785,1.55785,1.5576,1.55775,8800000.0
2009-10-08 06:43:00,1.5577,1.55775,1.5571,1.5574,43400000.0
2009-10-08 06:44:00,1.5575,1.5578,1.55745,1.5578,52900000.0
2009-10-08 06:45:00,1.55775,1.55805,1.55775,1.55795,30500000.0
2009-10-08 06:46:00,1.5579,1.558,1.5579,1.558,22400000.0
2009-10-08 06:47:00,1.55805,1.55815,1.5577,1.55785,65800000.0
2009-10-08 06:48:00,1.55785,1.5579,1.5578,1.5579,78000000.0
2009-10-08 06:49:00,1.5579,1.55805,1.55785,1.55805,37400000.0
2009-10-08 06:50:00,1.5581,1.55825,1.55795,1.55805,55500000.0
2009-10-08 06:51:00,1.558,1.5583,1.558,1.5582,27200000.0
2009-10-08 06:52:00,1.55815,1.55845,1.5581,1.5581,36000000.0
2009-10-08 06:53:00,1.5581,1.55845,1.55785,1.5581,88500000.0
2009-10-08 06:54:00,1.55815,1.55815,1.55755,1.5576,75200000.0
2009-10-08 06:55:00,1.55765,1.55775,1.55715,1.55745,116900000.0
2009-10-08 06:56:00,1.5572,1.55755,1.55685,1.55705,111600000.0
2009-10-08 06:57:00,1.55715,1.55735,1.5571,1.55725,114600000.0
2009-10-08 06:58:00,1.55725,1.55725,1.5569,1.5569,47500000.0
2009-10-08 06:59:00,1.5569,1.55705,1.5568,1.5568,47600000.0
2009-10-08 07:00:00,1.5568,1.55695,1.5568,1.5569,38400000.0
2009-10-08 07:01:00,1.5569,1.55715,1.55685,1.5569,62400000.0
2009-10-08 07:02:00,1.5569,1.55695,1.55685,1.55685,43200000.0
2009-10-08 07:03:00,1.5569,1.5569,1.55685,1.55685,11200000.0
2009-10-08 07:04:00,1.55685,1.55705,1.55685,1.55695,19200000.0
2009-10-08 07:05:00,1.55695,1.55705,1.5568,1.5568,61600000.0
2009-10-08 07:06:00,1.5568,1.55685,1.55675,1.5568,35600000.0
2009-10-08 07:07:00,1.55685,1.55685,1.55675,1.55675,34600000.0
2009-10-08 07:08:00,1.55675,1.55695,1.55675,1.55675,45200000.0
2009-10-08 07:09:00,1.5568,1.5568,1.5564,1.5566,86400000.0
2009-10-08 07:10:00,1.5566,1.55675,1.5562,1.55625,72200000.0
2009-10-08 07:11:00,1.55625,1.55635,1.5562,1.55625,18600000.0
2009-10-08 07:12:00,1.5565,1.5565,1.55605,1.5562,62300000.0
2009-10-08 07:13:00,1.55615,1.55635,1.5561,1.55625,84700000.0
2009-10-08 07:14:00,1.55625,1.55625,1.5561,1.55615,44300000.0
2009-10-08 07:15:00,1.55615,1.5563,1.55615,1.55625,30500000.0
2009-10-08 07:16:00,1.55625,1.5566,1.55625,1.55635,57200000.0
2009-10-08 07:17:00,1.5563,1.5565,1.55625,1.5563,81700000.0
2009-10-08 07:18:00,1.55635,1.5565,1.55605,1.55605,43200000.0
2009-10-08 07:19:00,1.556,1.55605,1.5555,1.55565,72400000.0
2009-10-08 07:20:00,1.5557,1.5558,1.5553,1.55535,77800000.0
2009-10-08 07:21:00,1.5554,1.5555,1.55495,1.55545,93500000.0
2009-10-08 07:22:00,1.55545,1.55545,1.5552,1.5553,76500000.0
2009-10-08 07:23:00,1.5553,1.55575,1.5553,1.55565,69500000.0
2009-10-08 07:24:00,1.55575,1.5558,1.55555,1.5557,41600000.0
2009-10-08 07:25:00,1.55575,1.55575,1.5556,1.5556,7400000.0
2009-10-08 07:26:00,1.5556,1.55605,1.5555,1.55555,96500000.0
2009-10-08 07:27:00,1.55555,1.5557,1.55535,1.5555,85900000.0
2009-10-08 07:28:00,1.5555,1.55575,1.55535,1.5555,97200000.0
2009-10-08 07:29:00,1.55545,1.5555,1.5554,1.55545,17600000.0
2009-10-08 07:30:00,1.5554,1.5555,1.5551,1.55515,32600000.0
2009-10-08 07:31:00,1.5551,1.55535,1.55495,1.5553,60000000.0
2009-10-08 07:32:00,1.55525,1.5555,1.5552,1.55525,52800000.0
2009-10-08 07:33:00,1.55525,1.5554,1.55515,1.55535,52900000.0
2009-10-08 07:34:00,1.5554,1.55545,1.55515,1.55525,60800000.0
2009-10-08 07:35:00,1.55525,1.5557,1.5552,1.5557,30400000.0
2009-10-08 07:36:00,1.5557,1.556,1.55565,1.5559,49800000.0
2009-10-08 07:37:00,1.55595,1.556,1.55565,1.5558,48000000.0
2009-10-08 07:38:00,1.5557,1.55585,1.5557,1.55585,51200000.0
2009-10-08 07:39:00,1.55585,1.55585,1.55545,1.55555,79200000.0
2009-10-08 07:40:00,1.55555,1.5556,1.55555,1.55555,14400000.0
2009-10-08 07:41:00,1.5555,1.5556,1.5555,1.5556,16000000.0
2009-10-08 07:42:00,1.5555,1.5555,1.5554,1.55545,36800000.0
2009-10-08 07:43:00,1.5554,1.55585,1.5554,1.5558,116900000.0
2009-10-08 07:44:00,1.5557,1.55585,1.5557,1.55585,25600000.0
2009-10-08 07:45:00,1.55575,1.5561,1.55575,1.5561,59200000.0
2009-10-08 07:46:00,1.55607,1.55607,1.55602,1.55603,48000000.0
2009-10-08 07:47:00,1.5562,1.5563,1.5559,1.55605,48000000.0
2009-10-08 07:48:00,1.5561,1.5564,1.556,1.556,100800000.0
2009-10-08 07:49:00,1.556,1.556,1.55575,1.55575,46600000.0
2009-10-08 07:50:00,1.55565,1.5558,1.55555,1.5556,71200000.0
2009-10-08 07:51:00,1.55575,1.556,1.55565,1.55585,51200000.0
2009-10-08 07:52:00,1.5559,1.5559,1.5559,1.5559,20800000.0
2009-10-08 07:53:00,1.5559,1.556,1.5558,1.5558,141700000.0
2009-10-08 07:54:00,1.5558,1.5558,1.55565,1.5557,36800000.0
2009-10-08 07:55:00,1.5557,1.55585,1.55565,1.55585,55000000.0
2009-10-08 07:56:00,1.55585,1.5559,1.5558,1.55585,87600000.0
2009-10-08 07:57:00,1.5559,1.5559,1.5558,1.5559,103800000.0
2009-10-08 07:58:00,1.55595,1.5562,1.5558,1.5562,72200000.0
2009-10-08 07:59:00,1.5562,1.55645,1.5562,1.55635,68900000.0
2009-10-08 08:00:00,1.5563,1.5566,1.55585,1.55585,113900000.0
2009-10-08 08:01:00,1.55585,1.55585,1.55535,1.5557,81500000.0
2009-10-08 08:02:00,1.5555,1.5557,1.5554,1.55555,60000000.0
2009-10-08 08:03:00,1.55555,1.556,1.5555,1.556,44200000.0
2009-10-08 08:04:00,1.5558,1.5558,1.55485,1.55485,64900000.0
2009-10-08 08:05:00,1.55485,1.5553,1.5547,1.5552,118000000.0
2009-10-08 08:06:00,1.55525,1.55535,1.55505,1.55515,58600000.0
2009-10-08 08:07:00,1.55515,1.55585,1.55515,1.55575,37700000.0
2009-10-08 08:08:00,1.55575,1.5559,1.55545,1.55575,78800000.0
2009-10-08 08:09:00,1.55575,1.556,1.5553,1.5555,156600000.0
2009-10-08 08:10:00,1.55565,1.556,1.5555,1.55555,193600000.0
2009-10-08 08:11:00,1.5556,1.55585,1.5551,1.5552,127500000.0
2009-10-08 08:12:00,1.5552,1.55525,1.5548,1.5551,83000000.0
2009-10-08 08:13:00,1.55515,1.55545,1.55515,1.55535,98600000.0
2009-10-08 08:14:00,1.5553,1.55545,1.5549,1.55535,90200000.0
2009-10-08 08:15:00,1.55525,1.55555,1.5551,1.5552,92300000.0
2009-10-08 08:16:00,1.5551,1.5554,1.55495,1.5552,130800000.0
2009-10-08 08:17:00,1.55525,1.5557,1.5552,1.55555,151200000.0
2009-10-08 08:18:00,1.55555,1.5558,1.5554,1.5555,149600000.0
2009-10-08 08:19:00,1.55545,1.5556,1.5553,1.5553,236000000.0
2009-10-08 08:20:00,1.55535,1.55615,1.55515,1.55615,109200000.0
2009-10-08 08:21:00,1.5563,1.5563,1.55505,1.5552,152600000.0
2009-10-08 08:22:00,1.5552,1.55555,1.55505,1.55505,92500000.0
2009-10-08 08:23:00,1.5551,1.5554,1.5551,1.5554,82400000.0
2009-10-08 08:24:00,1.55535,1.5558,1.55505,1.55555,150000000.0
2009-10-08 08:25:00,1.5556,1.55595,1.5555,1.55585,70800000.0
2009-10-08 08:26:00,1.55585,1.5559,1.55565,1.5558,70000000.0
2009-10-08 08:27:00,1.5559,1.55595,1.55585,1.55585,28000000.0
2009-10-08 08:28:00,1.55585,1.5561,1.5557,1.5558,86600000.0
2009-10-08 08:29:00,1.55575,1.55595,1.5554,1.55595,125500000.0
2009-10-08 08:30:00,1.55595,1.556,1.55575,1.5558,154100000.0
2009-10-08 08:31:00,1.5558,1.55615,1.5557,1.55615,121200000.0
2009-10-08 08:32:00,1.5561,1.5561,1.5551,1.5552,208600000.0
2009-10-08 08:33:00,1.5552,1.5552,1.55485,1.555,93200000.0
2009-10-08 08:34:00,1.555,1.55525,1.555,1.5551,127200000.0
2009-10-08 08:35:00,1.55515,1.55535,1.55515,1.55535,55600000.0
2009-10-08 08:36:00,1.55535,1.5557,1.55535,1.5554,201600000.0
2009-10-08 08:37:00,1.55535,1.5555,1.5553,1.5553,150300000.0
2009-10-08 08:38:00,1.55535,1.5556,1.55515,1.5555,172500000.0
2009-10-08 08:39:00,1.55555,1.55585,1.5555,1.5556,106400000.0
2009-10-08 08:40:00,1.5556,1.55585,1.5554,1.5557,129800000.0
2009-10-08 08:41:00,1.5557,1.5557,1.5553,1.55535,71900000.0
2009-10-08 08:42:00,1.5554,1.55565,1.55535,1.55555,126400000.0
2009-10-08 08:43:00,1.55555,1.55575,1.55545,1.5555,139900000.0
2009-10-08 08:44:00,1.5555,1.5557,1.5553,1.5555,82000000.0
2009-10-08 08:45:00,1.5554,1.55575,1.55515,1.55535,173400000.0
2009-10-08 08:46:00,1.5554,1.5555,1.55505,1.55525,250300000.0
2009-10-08 08:47:00,1.55525,1.55545,1.5552,1.55525,177500000.0
2009-10-08 08:48:00,1.55525,1.55535,1.55505,1.55505,130900000.0
2009-10-08 08:49:00,1.55505,1.55525,1.55495,1.55495,272200000.0
2009-10-08 08:50:00,1.55495,1.55505,1.5546,1.5547,274600000.0
2009-10-08 08:51:00,1.5547,1.55495,1.5547,1.55495,64600000.0
2009-10-08 08:52:00,1.5549,1.5553,1.5549,1.55505,294900000.0
2009-10-08 08:53:00,1.55505,1.55535,1.55505,1.5552,144600000.0
2009-10-08 08:54:00,1.55515,1.55565,1.55515,1.55555,223800000.0
2009-10-08 08:55:00,1.55555,1.55565,1.5553,1.55535,177900000.0
2009-10-08 08:56:00,1.55535,1.5554,1.5551,1.55515,267000000.0
2009-10-08 08:57:00,1.55515,1.55565,1.5551,1.5555,188500000.0
2009-10-08 08:58:00,1.5554,1.55545,1.55515,1.5553,169400000.0
2009-10-08 08:59:00,1.55535,1.5555,1.5552,1.55545,240400000.0
2009-10-08 09:00:00,1.55545,1.556,1.55545,1.55595,306200000.0
2009-10-08 09:01:00,1.55595,1.55605,1.5556,1.5557,243200000.0
2009-10-08 09:02:00,1.55565,1.5563,1.55565,1.5562,292100000.0
2009-10-08 09:03:00,1.5562,1.5562,1.55575,1.55595,315500000.0
2009-10-08 09:04:00,1.556,1.5561,1.55565,1.5558,143600000.0
2009-10-08 09:05:00,1.55575,1.55625,1.55565,1.556,167300000.0
2009-10-08 09:06:00,1.556,1.55625,1.55565,1.5558,203100000.0
2009-10-08 09:07:00,1.55585,1.5561,1.5558,1.556,212900000.0
2009-10-08 09:08:00,1.55605,1.55665,1.55605,1.55665,365300000.0
2009-10-08 09:09:00,1.55665,1.55665,1.55645,1.55645,62400000.0
2009-10-08 09:10:00,1.55645,1.5566,1.5561,1.5565,201300000.0
2009-10-08 09:11:00,1.55655,1.55685,1.55655,1.55675,163400000.0
2009-10-08 09:12:00,1.55675,1.55715,1.5564,1.55715,304700000.0
2009-10-08 09:13:00,1.55715,1.55715,1.5565,1.55665,233100000.0
2009-10-08 09:14:00,1.55665,1.557,1.55655,1.5568,204300000.0
2009-10-08 09:15:00,1.5568,1.55725,1.5567,1.55725,240000000.0
2009-10-08 09:16:00,1.55725,1.558,1.5571,1.5571,270900000.0
2009-10-08 09:17:00,1.55715,1.55765,1.55705,1.5571,388600000.0
2009-10-08 09:18:00,1.5572,1.55735,1.55685,1.55695,221500000.0
2009-10-08 09:19:00,1.55685,1.55735,1.5568,1.55715,243600000.0
2009-10-08 09:20:00,1.55715,1.5575,1.557,1.55735,195300000.0
2009-10-08 09:21:00,1.5573,1.558,1.5573,1.55785,246300000.0
2009-10-08 09:22:00,1.55785,1.5582,1.55745,1.55785,324800000.0
2009-10-08 09:23:00,1.55795,1.55795,1.55745,1.5575,284000000.0
2009-10-08 09:24:00,1.5575,1.5583,1.55735,1.558,284800000.0
2009-10-08 09:25:00,1.558,1.55835,1.55795,1.5582,192100000.0
2009-10-08 09:26:00,1.5582,1.5585,1.558,1.5584,138300000.0
2009-10-08 09:27:00,1.55835,1.55835,1.55785,1.5579,151000000.0
2009-10-08 09:28:00,1.55795,1.5584,1.55775,1.5579,228300000.0
2009-10-08 09:29:00,1.55795,1.55815,1.5577,1.55785,176600000.0
2009-10-08 09:30:00,1.55785,1.5581,1.55745,1.5577,153200000.0
2009-10-08 09:31:00,1.5576,1.5583,1.55755,1.55825,176900000.0
2009-10-08 09:32:00,1.55825,1.55825,1.55775,1.55815,158200000.0
2009-10-08 09:33:00,1.5582,1.55825,1.55795,1.558,106200000.0
2009-10-08 09:34:00,1.558,1.5585,1.55775,1.5585,199200000.0
2009-10-08 09:35:00,1.5584,1.55885,1.55825,1.5585,143300000.0
2009-10-08 09:36:00,1.55855,1.55915,1.55855,1.5587,98500000.0
2009-10-08 09:37:00,1.5587,1.55885,1.5585,1.5586,114100000.0
2009-10-08 09:38:00,1.55865,1.55875,1.55835,1.55865,111400000.0
2009-10-08 09:39:00,1.5587,1.5588,1.5586,1.55865,133100000.0
2009-10-08 09:40:00,1.55875,1.5595,1.5585,1.55935,158200000.0
2009-10-08 09:41:00,1.5593,1.5595,1.559,1.55945,283000000.0
2009-10-08 09:42:00,1.55945,1.55955,1.55925,1.5593,70200000.0
2009-10-08 09:43:00,1.5593,1.5593,1.55885,1.55885,63400000.0
2009-10-08 09:44:00,1.5588,1.5588,1.5578,1.55805,146700000.0
2009-10-08 09:45:00,1.55805,1.55815,1.55775,1.55785,121600000.0
2009-10-08 09:46:00,1.55785,1.5582,1.5578,1.55815,122600000.0
2009-10-08 09:47:00,1.55815,1.5586,1.5581,1.55825,189800000.0
2009-10-08 09:48:00,1.55825,1.55875,1.55825,1.55845,332500000.0
2009-10-08 09:49:00,1.5585,1.5585,1.55805,1.55805,207100000.0
2009-10-08 09:50:00,1.55815,1.55815,1.5576,1.5579,278700000.0
2009-10-08 09:51:00,1.55785,1.5582,1.55765,1.5578,234300000.0
2009-10-08 09:52:00,1.5578,1.55845,1.55745,1.55835,349600000.0
2009-10-08 09:53:00,1.55835,1.55845,1.55815,1.55835,238900000.0
2009-10-08 09:54:00,1.55845,1.55865,1.558,1.5581,205400000.0
2009-10-08 09:55:00,1.55805,1.5585,1.55795,1.5583,190200000.0
2009-10-08 09:56:00,1.55835,1.55855,1.55795,1.5583,141100000.0
2009-10-08 09:57:00,1.5583,1.55845,1.5581,1.55825,246900000.0
2009-10-08 09:58:00,1.5583,1.5585,1.55805,1.5585,205000000.0
2009-10-08 09:59:00,1.5585,1.55915,1.5581,1.55915,124600000.0
2009-10-08 10:00:00,1.55915,1.55915,1.55855,1.5589,302100000.0
2009-10-08 10:01:00,1.559,1.5591,1.55875,1.55885,271700000.0
2009-10-08 10:02:00,1.5589,1.559,1.5585,1.5587,290000000.0
2009-10-08 10:03:00,1.55875,1.55885,1.5584,1.5585,191500000.0
2009-10-08 10:04:00,1.55855,1.55885,1.5585,1.5588,157000000.0
2009-10-08 10:05:00,1.5588,1.559,1.55855,1.559,193300000.0
2009-10-08 10:06:00,1.559,1.5596,1.55885,1.55935,178500000.0
2009-10-08 10:07:00,1.5594,1.5594,1.55885,1.55915,206900000.0
2009-10-08 10:08:00,1.55915,1.55985,1.55915,1.5595,213300000.0
2009-10-08 10:09:00,1.5595,1.5595,1.55875,1.55945,179500000.0
2009-10-08 10:10:00,1.55945,1.5596,1.5591,1.55945,229100000.0
2009-10-08 10:11:00,1.55945,1.55985,1.5593,1.5593,352800000.0
2009-10-08 10:12:00,1.5593,1.55945,1.55905,1.5591,230200000.0
2009-10-08 10:13:00,1.55905,1.55915,1.55895,1.559,266600000.0
2009-10-08 10:14:00,1.559,1.5599,1.559,1.55965,162700000.0
2009-10-08 10:15:00,1.5596,1.5597,1.5591,1.5594,240800000.0
2009-10-08 10:16:00,1.5593,1.55965,1.5591,1.5596,145700000.0
2009-10-08 10:17:00,1.55965,1.56,1.5596,1.5599,198200000.0
2009-10-08 10:18:00,1.55995,1.56,1.559,1.5591,196200000.0
2009-10-08 10:19:00,1.5591,1.5592,1.55895,1.55895,270100000.0
2009-10-08 10:20:00,1.55895,1.55975,1.5589,1.55945,166400000.0
2009-10-08 10:21:00,1.55945,1.55965,1.5593,1.5593,205600000.0
2009-10-08 10:22:00,1.5594,1.5599,1.5594,1.55955,267500000.0
2009-10-08 10:23:00,1.55955,1.5599,1.55955,1.55965,166700000.0
2009-10-08 10:24:00,1.5596,1.55995,1.55955,1.55965,182500000.0
2009-10-08 10:25:00,1.55965,1.5599,1.5595,1.55975,135600000.0
2009-10-08 10:26:00,1.55975,1.55985,1.5597,1.55975,50800000.0
2009-10-08 10:27:00,1.5597,1.55975,1.55945,1.55945,76300000.0
2009-10-08 10:28:00,1.55945,1.5597,1.55915,1.55915,144000000.0
2009-10-08 10:29:00,1.55915,1.55915,1.5589,1.55915,167900000.0
2009-10-08 10:30:00,1.55915,1.5599,1.55905,1.5597,327000000.0
2009-10-08 10:31:00,1.5596,1.5598,1.55945,1.5596,262800000.0
2009-10-08 10:32:00,1.5596,1.5602,1.5596,1.56,261800000.0
2009-10-08 10:33:00,1.56005,1.5602,1.5597,1.55975,189500000.0
2009-10-08 10:34:00,1.55975,1.55985,1.5589,1.5591,321600000.0
2009-10-08 10:35:00,1.55915,1.55935,1.5588,1.55885,300800000.0
2009-10-08 10:36:00,1.55885,1.55905,1.5588,1.55895,177900000.0
2009-10-08 10:37:00,1.55895,1.55895,1.5586,1.55865,158100000.0
2009-10-08 10:38:00,1.55865,1.5588,1.55855,1.55865,289400000.0
2009-10-08 10:39:00,1.55865,1.55875,1.5579,1.55795,362400000.0
2009-10-08 10:40:00,1.55795,1.5582,1.55795,1.5582,167300000.0
2009-10-08 10:41:00,1.55815,1.5582,1.55815,1.5582,162400000.0
2009-10-08 10:42:00,1.5582,1.559,1.55815,1.55895,203600000.0
2009-10-08 10:43:00,1.55895,1.559,1.55855,1.559,230600000.0
2009-10-08 10:44:00,1.55895,1.55905,1.5588,1.5588,156500000.0
2009-10-08 10:45:00,1.5588,1.55905,1.5588,1.5589,162500000.0
2009-10-08 10:46:00,1.55885,1.55935,1.55885,1.5593,165400000.0
2009-10-08 10:47:00,1.5593,1.55955,1.55925,1.5595,182400000.0
2009-10-08 10:48:00,1.5595,1.5598,1.5594,1.5596,262100000.0
2009-10-08 10:49:00,1.5596,1.5596,1.55935,1.5596,265000000.0
2009-10-08 10:50:00,1.5596,1.55975,1.55955,1.55975,140300000.0
2009-10-08 10:51:00,1.55975,1.56025,1.55975,1.5601,196000000.0
2009-10-08 10:52:00,1.56015,1.5603,1.56,1.5603,197000000.0
2009-10-08 10:53:00,1.5603,1.56045,1.55995,1.56035,170000000.0
2009-10-08 10:54:00,1.56035,1.5606,1.5603,1.5606,84200000.0
2009-10-08 10:55:00,1.56055,1.5607,1.5605,1.5606,173800000.0
2009-10-08 10:56:00,1.5606,1.5607,1.56045,1.56055,154100000.0
2009-10-08 10:57:00,1.56055,1.56085,1.5605,1.56065,162200000.0
2009-10-08 10:58:00,1.56065,1.5609,1.5599,1.56035,277400000.0
2009-10-08 10:59:00,1.56045,1.56055,1.56005,1.56035,246400000.0
2009-10-08 11:00:00,1.56035,1.5605,1.55945,1.5595,255200000.0
2009-10-08 11:01:00,1.5595,1.55955,1.5593,1.55945,197100000.0
2009-10-08 11:02:00,1.5595,1.5597,1.55945,1.55945,177200000.0
2009-10-08 11:03:00,1.55955,1.55955,1.55925,1.5593,198300000.0
2009-10-08 11:04:00,1.55925,1.55975,1.5592,1.5595,245200000.0
2009-10-08 11:05:00,1.55945,1.55975,1.55945,1.55945,42400000.0
2009-10-08 11:06:00,1.55945,1.55955,1.5592,1.55925,138000000.0
2009-10-08 11:07:00,1.5592,1.5592,1.55875,1.55885,235700000.0
2009-10-08 11:08:00,1.55875,1.5593,1.5587,1.55905,340800000.0
2009-10-08 11:09:00,1.55905,1.5591,1.5587,1.5588,256400000.0
2009-10-08 11:10:00,1.55885,1.55925,1.55885,1.5591,396000000.0
2009-10-08 11:11:00,1.5591,1.55915,1.5585,1.55885,229500000.0
2009-10-08 11:12:00,1.55885,1.5589,1.55845,1.5589,274500000.0
2009-10-08 11:13:00,1.5589,1.55955,1.5589,1.5592,110400000.0
2009-10-08 11:14:00,1.55915,1.5593,1.5589,1.55895,312500000.0
2009-10-08 11:15:00,1.55895,1.55975,1.5589,1.5597,350000000.0
2009-10-08 11:16:00,1.55975,1.55985,1.55915,1.5593,237600000.0
2009-10-08 11:17:00,1.5594,1.5594,1.55865,1.55875,230900000.0
2009-10-08 11:18:00,1.5588,1.55905,1.5587,1.559,174600000.0
2009-10-08 11:19:00,1.559,1.5592,1.55885,1.5589,190400000.0
2009-10-08 11:20:00,1.5589,1.5593,1.55885,1.559,169000000.0
2009-10-08 11:21:00,1.559,1.55915,1.559,1.55905,123600000.0
2009-10-08 11:22:00,1.55905,1.55915,1.55905,1.55915,19400000.0
2009-10-08 11:23:00,1.5592,1.55945,1.55915,1.5592,118500000.0
2009-10-08 11:24:00,1.55915,1.55925,1.55905,1.5591,84000000.0
2009-10-08 11:25:00,1.5591,1.5591,1.559,1.559,84800000.0
2009-10-08 11:26:00,1.559,1.559,1.5589,1.559,87200000.0
2009-10-08 11:27:00,1.559,1.55915,1.5587,1.55875,106400000.0
2009-10-08 11:28:00,1.55875,1.55885,1.55865,1.55885,150700000.0
2009-10-08 11:29:00,1.5588,1.55925,1.55875,1.55915,207700000.0
2009-10-08 11:30:00,1.5592,1.55925,1.55915,1.55925,74400000.0
2009-10-08 11:31:00,1.5592,1.5592,1.5591,1.5591,65600000.0
2009-10-08 11:32:00,1.5591,1.5591,1.559,1.5591,110400000.0
2009-10-08 11:33:00,1.55915,1.55915,1.559,1.559,148000000.0
2009-10-08 11:34:00,1.559,1.55905,1.55895,1.55895,12000000.0
2009-10-08 11:35:00,1.55895,1.559,1.5589,1.559,53600000.0
2009-10-08 11:36:00,1.55895,1.5592,1.5587,1.55905,206500000.0
2009-10-08 11:37:00,1.55905,1.55925,1.5589,1.55915,194600000.0
2009-10-08 11:38:00,1.5592,1.5593,1.55885,1.55895,123200000.0
2009-10-08 11:39:00,1.5589,1.5596,1.5589,1.55915,196100000.0
2009-10-08 11:40:00,1.55915,1.55915,1.5589,1.55895,283600000.0
2009-10-08 11:41:00,1.55895,1.55905,1.55855,1.55865,152900000.0
2009-10-08 11:42:00,1.55865,1.55875,1.55865,1.55875,15600000.0
2009-10-08 11:43:00,1.55875,1.5588,1.55865,1.55865,87200000.0
2009-10-08 11:44:00,1.5587,1.55875,1.55855,1.5586,168700000.0
2009-10-08 11:45:00,1.5586,1.55905,1.55855,1.55905,258800000.0
2009-10-08 11:46:00,1.55915,1.55915,1.55895,1.55905,206800000.0
2009-10-08 11:47:00,1.559,1.55905,1.5589,1.55905,94400000.0
2009-10-08 11:48:00,1.55905,1.5591,1.55875,1.5591,148400000.0
2009-10-08 11:49:00,1.55915,1.55915,1.55885,1.5589,29000000.0
2009-10-08 11:50:00,1.5589,1.5593,1.55885,1.55925,44000000.0
2009-10-08 11:51:00,1.55935,1.55935,1.5591,1.55925,35000000.0
2009-10-08 11:52:00,1.55925,1.5597,1.55925,1.55955,55400000.0
2009-10-08 11:53:00,1.55955,1.5597,1.5595,1.55965,35000000.0
2009-10-08 11:54:00,1.5597,1.5597,1.5595,1.5597,40000000.0
2009-10-08 11:55:00,1.5597,1.5599,1.5597,1.55975,75000000.0
2009-10-08 11:56:00,1.55975,1.55975,1.5595,1.55955,38000000.0
2009-10-08 11:57:00,1.5597,1.5597,1.55915,1.5596,57400000.0
2009-10-08 11:58:00,1.55955,1.55965,1.55935,1.55935,61000000.0
2009-10-08 11:59:00,1.55935,1.5594,1.55915,1.5593,101600000.0
2009-10-08 12:00:00,1.55935,1.5599,1.55935,1.5599,194000000.0
2009-10-08 12:01:00,1.55995,1.56005,1.5598,1.5598,59000000.0
2009-10-08 12:02:00,1.5597,1.5599,1.5596,1.5598,75000000.0
2009-10-08 12:03:00,1.55985,1.5599,1.55975,1.55985,63400000.0
2009-10-08 12:04:00,1.55985,1.55985,1.5595,1.5595,144000000.0
2009-10-08 12:05:00,1.5595,1.55975,1.55945,1.55975,123600000.0
2009-10-08 12:06:00,1.5597,1.56015,1.5597,1.56,100200000.0
2009-10-08 12:07:00,1.55995,1.56035,1.55995,1.56025,101800000.0
2009-10-08 12:08:00,1.5602,1.5603,1.55975,1.55975,95400000.0
2009-10-08 12:09:00,1.55975,1.55985,1.5595,1.5595,152400000.0
2009-10-08 12:10:00,1.5595,1.55985,1.5595,1.5598,122600000.0
2009-10-08 12:11:00,1.55975,1.5598,1.5597,1.5597,135600000.0
2009-10-08 12:12:00,1.5597,1.55985,1.55965,1.55985,97700000.0
2009-10-08 12:13:00,1.55985,1.55995,1.55975,1.5599,71800000.0
2009-10-08 12:14:00,1.5598,1.55985,1.5596,1.55965,54900000.0
2009-10-08 12:15:00,1.55965,1.55975,1.55965,1.5597,90900000.0
2009-10-08 12:16:00,1.5597,1.5598,1.5597,1.55975,29600000.0
2009-10-08 12:17:00,1.55975,1.56,1.5597,1.5599,96300000.0
2009-10-08 12:18:00,1.5599,1.5599,1.55925,1.55925,245400000.0
2009-10-08 12:19:00,1.55925,1.5594,1.5592,1.5592,138600000.0
2009-10-08 12:20:00,1.55925,1.55965,1.5592,1.55955,213700000.0
2009-10-08 12:21:00,1.55955,1.5596,1.55935,1.5595,231900000.0
2009-10-08 12:22:00,1.5595,1.5595,1.55935,1.5595,130600000.0
2009-10-08 12:23:00,1.55955,1.56025,1.5594,1.5601,293000000.0
2009-10-08 12:24:00,1.56005,1.5601,1.55985,1.55985,175700000.0
2009-10-08 12:25:00,1.55985,1.56015,1.55985,1.56005,290300000.0
2009-10-08 12:26:00,1.56005,1.56015,1.55995,1.5601,148000000.0
2009-10-08 12:27:00,1.56015,1.5607,1.5601,1.56035,221400000.0
2009-10-08 12:28:00,1.5603,1.5603,1.56,1.5601,82200000.0
2009-10-08 12:29:00,1.56005,1.56005,1.5594,1.5595,140100000.0
2009-10-08 12:30:00,1.5595,1.5595,1.55925,1.55935,160800000.0
2009-10-08 12:31:00,1.55925,1.55945,1.55925,1.55935,36200000.0
2009-10-08 12:32:00,1.55935,1.5594,1.5591,1.5592,88100000.0
2009-10-08 12:33:00,1.5592,1.55925,1.55875,1.5588,140000000.0
2009-10-08 12:34:00,1.5588,1.55905,1.55875,1.5589,105300000.0
2009-10-08 12:35:00,1.55885,1.5592,1.55885,1.5592,170300000.0
2009-10-08 12:36:00,1.55905,1.55915,1.5588,1.5591,108200000.0
2009-10-08 12:37:00,1.559,1.55925,1.559,1.55925,89300000.0
2009-10-08 12:38:00,1.55935,1.55945,1.55895,1.55895,84200000.0
2009-10-08 12:39:00,1.55895,1.55905,1.5589,1.559,100200000.0
2009-10-08 12:40:00,1.559,1.559,1.55845,1.55855,168500000.0
2009-10-08 12:41:00,1.5586,1.5588,1.55855,1.55875,82900000.0
2009-10-08 12:42:00,1.5587,1.55875,1.55865,1.5587,119300000.0
2009-10-08 12:43:00,1.55875,1.55875,1.55855,1.55865,149200000.0
2009-10-08 12:44:00,1.5586,1.55905,1.5586,1.55885,125900000.0
2009-10-08 12:45:00,1.5589,1.55915,1.55885,1.559,93300000.0
2009-10-08 12:46:00,1.55895,1.559,1.55875,1.55875,228600000.0
2009-10-08 12:47:00,1.5588,1.5589,1.55875,1.5589,70400000.0
2009-10-08 12:48:00,1.5589,1.5589,1.5586,1.5586,66600000.0
2009-10-08 12:49:00,1.55865,1.55895,1.55835,1.55845,134800000.0
2009-10-08 12:50:00,1.55845,1.5587,1.55805,1.55825,186100000.0
2009-10-08 12:51:00,1.55825,1.55825,1.558,1.55825,215700000.0
2009-10-08 12:52:00,1.55815,1.55825,1.5576,1.55775,314600000.0
2009-10-08 12:53:00,1.55775,1.55795,1.5577,1.5579,168200000.0
2009-10-08 12:54:00,1.55795,1.55815,1.55795,1.55805,129700000.0
2009-10-08 12:55:00,1.55805,1.55875,1.55795,1.55845,130800000.0
2009-10-08 12:56:00,1.55845,1.55875,1.5582,1.5584,241500000.0
2009-10-08 12:57:00,1.5585,1.55865,1.55835,1.5585,197500000.0
2009-10-08 12:58:00,1.55845,1.5586,1.5584,1.55855,210100000.0
2009-10-08 12:59:00,1.55855,1.55885,1.55845,1.5586,191600000.0
2009-10-08 13:00:00,1.55865,1.55885,1.5581,1.55835,178700000.0
2009-10-08 13:01:00,1.5584,1.55865,1.5582,1.5585,194700000.0
2009-10-08 13:02:00,1.5585,1.5586,1.55835,1.55835,150500000.0
2009-10-08 13:03:00,1.55835,1.5586,1.55825,1.5585,134900000.0
2009-10-08 13:04:00,1.5585,1.55875,1.55835,1.5587,140000000.0
2009-10-08 13:05:00,1.5587,1.5589,1.5586,1.5586,217400000.0
2009-10-08 13:06:00,1.55865,1.55915,1.5586,1.559,233400000.0
2009-10-08 13:07:00,1.5589,1.55895,1.5587,1.55875,126900000.0
2009-10-08 13:08:00,1.55875,1.55875,1.5586,1.5587,125600000.0
2009-10-08 13:09:00,1.5587,1.5588,1.55865,1.5588,103400000.0
2009-10-08 13:10:00,1.55885,1.55895,1.55865,1.55865,72000000.0
2009-10-08 13:11:00,1.55865,1.55905,1.5585,1.55895,179000000.0
2009-10-08 13:12:00,1.55895,1.55905,1.5589,1.559,55300000.0
2009-10-08 13:13:00,1.559,1.55925,1.5589,1.55895,47900000.0
2009-10-08 13:14:00,1.55895,1.559,1.55855,1.55855,415000000.0
2009-10-08 13:15:00,1.5586,1.5589,1.5585,1.55885,83600000.0
2009-10-08 13:16:00,1.5589,1.5592,1.55865,1.55865,119100000.0
2009-10-08 13:17:00,1.5587,1.5589,1.55855,1.55885,121300000.0
2009-10-08 13:18:00,1.55885,1.5592,1.55885,1.55895,271300000.0
2009-10-08 13:19:00,1.55895,1.55905,1.5588,1.5588,205600000.0
2009-10-08 13:20:00,1.55885,1.5589,1.55855,1.55865,196400000.0
2009-10-08 13:21:00,1.55865,1.55895,1.55865,1.55895,120500000.0
2009-10-08 13:22:00,1.5589,1.559,1.55875,1.55895,402800000.0
2009-10-08 13:23:00,1.559,1.5591,1.5581,1.55825,216000000.0
2009-10-08 13:24:00,1.5582,1.55855,1.5581,1.5585,181800000.0
2009-10-08 13:25:00,1.55855,1.5587,1.5584,1.55845,94800000.0
2009-10-08 13:26:00,1.55845,1.55845,1.55835,1.55835,32800000.0
2009-10-08 13:27:00,1.5584,1.5586,1.5584,1.5586,32900000.0
2009-10-08 13:28:00,1.55865,1.55865,1.55815,1.55815,146300000.0
2009-10-08 13:29:00,1.55815,1.5582,1.5579,1.55795,75200000.0
2009-10-08 13:30:00,1.55795,1.55835,1.55795,1.55835,181400000.0
2009-10-08 13:31:00,1.55835,1.55845,1.55825,1.5583,47900000.0
2009-10-08 13:32:00,1.55835,1.55845,1.5583,1.5584,174700000.0
2009-10-08 13:33:00,1.5584,1.5585,1.55815,1.55815,68400000.0
2009-10-08 13:34:00,1.55805,1.5583,1.5579,1.55825,190800000.0
2009-10-08 13:35:00,1.55825,1.55835,1.5582,1.5582,46400000.0
2009-10-08 13:36:00,1.5582,1.5583,1.55805,1.55825,183100000.0
2009-10-08 13:37:00,1.5583,1.55845,1.5583,1.5584,105800000.0
2009-10-08 13:38:00,1.55845,1.5585,1.558,1.558,182400000.0
2009-10-08 13:39:00,1.55795,1.55805,1.55765,1.55775,237700000.0
2009-10-08 13:40:00,1.5579,1.55825,1.5577,1.5581,146400000.0
2009-10-08 13:41:00,1.5582,1.5584,1.55795,1.55835,114500000.0
2009-10-08 13:42:00,1.55835,1.5584,1.55785,1.5579,80000000.0
2009-10-08 13:43:00,1.5578,1.5581,1.5576,1.5579,130600000.0
2009-10-08 13:44:00,1.55785,1.5581,1.55735,1.55745,142600000.0
2009-10-08 13:45:00,1.55735,1.5579,1.55725,1.55765,139800000.0
2009-10-08 13:46:00,1.55765,1.55805,1.5576,1.5579,114600000.0
2009-10-08 13:47:00,1.5579,1.558,1.55785,1.5579,98400000.0
2009-10-08 13:48:00,1.5579,1.55835,1.5579,1.55805,286500000.0
2009-10-08 13:49:00,1.5581,1.5581,1.5578,1.558,191800000.0
2009-10-08 13:50:00,1.558,1.558,1.55755,1.5576,338700000.0
2009-10-08 13:51:00,1.5576,1.558,1.5576,1.5579,223300000.0
2009-10-08 13:52:00,1.5579,1.5582,1.55785,1.55805,251600000.0
2009-10-08 13:53:00,1.55805,1.55805,1.5577,1.55795,289399998.0
2009-10-08 13:54:00,1.55795,1.558,1.5577,1.5579,307200000.0
2009-10-08 13:55:00,1.55795,1.5583,1.55795,1.55815,300000000.0
2009-10-08 13:56:00,1.5581,1.55815,1.55795,1.55795,182600000.0
2009-10-08 13:57:00,1.558,1.5582,1.55795,1.558,87200000.0
2009-10-08 13:58:00,1.558,1.5582,1.5579,1.558,362500000.0
2009-10-08 13:59:00,1.558,1.55855,1.558,1.55855,223000000.0
2009-10-08 14:00:00,1.55855,1.5587,1.55845,1.5587,321000001.0
2009-10-08 14:01:00,1.5588,1.55895,1.5586,1.55875,277600000.0
2009-10-08 14:02:00,1.55875,1.5594,1.5587,1.55915,362800000.0
2009-10-08 14:03:00,1.55915,1.56005,1.55905,1.55995,384700000.0
2009-10-08 14:04:00,1.55995,1.56015,1.55985,1.56,191400000.0
2009-10-08 14:05:00,1.5601,1.5604,1.55995,1.56035,236600000.0
2009-10-08 14:06:00,1.56035,1.56135,1.56015,1.56105,241800000.0
2009-10-08 14:07:00,1.56115,1.5618,1.5611,1.56145,261100000.0
2009-10-08 14:08:00,1.56145,1.56155,1.56135,1.5614,149000000.0
2009-10-08 14:09:00,1.56135,1.5614,1.56015,1.56065,266100000.0
2009-10-08 14:10:00,1.56075,1.56075,1.56035,1.5606,324700000.0
2009-10-08 14:11:00,1.5606,1.5608,1.56055,1.5608,196900000.0
2009-10-08 14:12:00,1.5608,1.56135,1.56055,1.5611,347800000.0
2009-10-08 14:13:00,1.5611,1.5612,1.5607,1.561,273000000.0
2009-10-08 14:14:00,1.561,1.5618,1.56075,1.56165,356200000.0
2009-10-08 14:15:00,1.56165,1.56165,1.56075,1.561,260900000.0
2009-10-08 14:16:00,1.561,1.5611,1.56075,1.5608,290300000.0
2009-10-08 14:17:00,1.5607,1.56075,1.56035,1.5604,244800000.0
2009-10-08 14:18:00,1.5604,1.56055,1.56035,1.5605,159600000.0
2009-10-08 14:19:00,1.5605,1.56055,1.56015,1.56015,152000000.0
2009-10-08 14:20:00,1.56015,1.5603,1.5595,1.5595,311000000.0
2009-10-08 14:21:00,1.5596,1.5597,1.55915,1.55965,212100000.0
2009-10-08 14:22:00,1.55965,1.5597,1.55925,1.55925,283500000.0
2009-10-08 14:23:00,1.5593,1.55975,1.5593,1.5596,161100000.0
2009-10-08 14:24:00,1.55955,1.55955,1.5593,1.55955,105800000.0
2009-10-08 14:25:00,1.55955,1.5597,1.5595,1.5596,161800000.0
2009-10-08 14:26:00,1.55965,1.55995,1.55965,1.55985,157000000.0
2009-10-08 14:27:00,1.5598,1.55995,1.5596,1.5596,261600000.0
2009-10-08 14:28:00,1.5596,1.5601,1.5596,1.56005,176400000.0
2009-10-08 14:29:00,1.56005,1.5601,1.5594,1.5596,242600000.0
2009-10-08 14:30:00,1.5592,1.55945,1.5579,1.55905,284200000.0
2009-10-08 14:31:00,1.55905,1.5591,1.5581,1.5583,233300000.0
2009-10-08 14:32:00,1.55825,1.55885,1.55825,1.55885,221100000.0
2009-10-08 14:33:00,1.55885,1.5594,1.5588,1.5593,427700000.0
2009-10-08 14:34:00,1.55925,1.5595,1.55885,1.5593,454600000.0
2009-10-08 14:35:00,1.55935,1.55935,1.5585,1.5588,308600000.0
2009-10-08 14:36:00,1.5588,1.55965,1.55865,1.5595,338700000.0
2009-10-08 14:37:00,1.55945,1.56045,1.5592,1.5604,327600000.0
2009-10-08 14:38:00,1.56035,1.56035,1.55955,1.5601,448900000.0
2009-10-08 14:39:00,1.5601,1.56015,1.5596,1.5597,225000000.0
2009-10-08 14:40:00,1.5597,1.55985,1.5594,1.5597,291400000.0
2009-10-08 14:41:00,1.55965,1.5599,1.55935,1.5594,223600000.0
2009-10-08 14:42:00,1.5595,1.5595,1.55925,1.5593,95600000.0
2009-10-08 14:43:00,1.5594,1.5594,1.559,1.55915,157200000.0
2009-10-08 14:44:00,1.5592,1.5593,1.559,1.55915,167200000.0
2009-10-08 14:45:00,1.55915,1.55935,1.5591,1.55915,157400000.0
2009-10-08 14:46:00,1.5591,1.55925,1.55865,1.55865,148000000.0
2009-10-08 14:47:00,1.55865,1.5588,1.5585,1.5587,203700000.0
2009-10-08 14:48:00,1.55875,1.55905,1.5583,1.55865,299500000.0
2009-10-08 14:49:00,1.55865,1.5589,1.55845,1.5586,296400000.0
2009-10-08 14:50:00,1.5585,1.5587,1.55815,1.55865,326800000.0
2009-10-08 14:51:00,1.5587,1.5588,1.5583,1.5583,277500000.0
2009-10-08 14:52:00,1.55825,1.5592,1.558,1.559,363500000.0
2009-10-08 14:53:00,1.559,1.5592,1.5588,1.5588,379900000.0
2009-10-08 14:54:00,1.55875,1.56105,1.55855,1.55975,482000000.0
2009-10-08 14:55:00,1.5597,1.5609,1.5596,1.5608,410200000.0
2009-10-08 14:56:00,1.5608,1.56135,1.5604,1.56075,310200000.0
2009-10-08 14:57:00,1.56075,1.56185,1.56075,1.56095,410000000.0
2009-10-08 14:58:00,1.5609,1.56105,1.5603,1.5605,360900000.0
2009-10-08 14:59:00,1.56045,1.56145,1.5604,1.56145,399400000.0
2009-10-08 15:00:00,1.56145,1.5616,1.56075,1.56075,429900000.0
2009-10-08 15:01:00,1.56065,1.5614,1.5606,1.56085,338100000.0
2009-10-08 15:02:00,1.561,1.5611,1.5606,1.5606,297900000.0
2009-10-08 15:03:00,1.5606,1.56085,1.56025,1.5606,303100000.0
2009-10-08 15:04:00,1.56065,1.5607,1.56025,1.56055,262200000.0
2009-10-08 15:05:00,1.5605,1.5606,1.56005,1.5604,370900000.0
2009-10-08 15:06:00,1.56045,1.56045,1.5601,1.56035,188600000.0
2009-10-08 15:07:00,1.56035,1.56105,1.56035,1.56075,420800000.0
2009-10-08 15:08:00,1.56085,1.56095,1.5603,1.56045,265400000.0
2009-10-08 15:09:00,1.56045,1.5615,1.5604,1.5611,423000000.0
2009-10-08 15:10:00,1.56105,1.56115,1.5605,1.56085,278700000.0
2009-10-08 15:11:00,1.56085,1.56105,1.5605,1.5607,447200000.0
2009-10-08 15:12:00,1.5607,1.5609,1.55995,1.56045,427000000.0
2009-10-08 15:13:00,1.56045,1.56065,1.5597,1.5597,441200000.0
2009-10-08 15:14:00,1.5597,1.55975,1.55905,1.5594,453500000.0
2009-10-08 15:15:00,1.5594,1.5599,1.5593,1.5598,377400000.0
2009-10-08 15:16:00,1.55975,1.56045,1.5594,1.5602,490400000.0
2009-10-08 15:17:00,1.5602,1.56065,1.5599,1.56015,420200000.0
2009-10-08 15:18:00,1.56015,1.5605,1.55995,1.56035,384500000.0
2009-10-08 15:19:00,1.5603,1.5603,1.5594,1.5596,454800000.0
2009-10-08 15:20:00,1.55955,1.5602,1.55945,1.55945,426100000.0
2009-10-08 15:21:00,1.5594,1.5599,1.5592,1.5594,441000000.0
2009-10-08 15:22:00,1.55935,1.5596,1.55905,1.5595,354800000.0
2009-10-08 15:23:00,1.5595,1.56025,1.55945,1.5599,310400000.0
2009-10-08 15:24:00,1.5599,1.5601,1.5597,1.5598,286000000.0
2009-10-08 15:25:00,1.5598,1.56015,1.5597,1.5598,339800000.0
2009-10-08 15:26:00,1.5598,1.5601,1.55965,1.5598,309700000.0
2009-10-08 15:27:00,1.5598,1.56045,1.5596,1.56015,390800000.0
2009-10-08 15:28:00,1.56005,1.56065,1.5598,1.5601,455200000.0
2009-10-08 15:29:00,1.5603,1.5606,1.55965,1.5602,448600000.0
2009-10-08 15:30:00,1.5602,1.56025,1.55965,1.55985,453000000.0
2009-10-08 15:31:00,1.55985,1.56,1.55945,1.5595,393000000.0
2009-10-08 15:32:00,1.5595,1.55975,1.5594,1.55965,394300000.0
2009-10-08 15:33:00,1.55965,1.56005,1.55945,1.55985,354800000.0
2009-10-08 15:34:00,1.55985,1.5604,1.5597,1.56025,402300000.0
2009-10-08 15:35:00,1.56025,1.5604,1.5597,1.5602,428700000.0
2009-10-08 15:36:00,1.5602,1.5604,1.55965,1.56005,407900000.0
2009-10-08 15:37:00,1.56,1.5601,1.55955,1.5597,381100000.0
2009-10-08 15:38:00,1.5597,1.5601,1.55915,1.55915,460300000.0
2009-10-08 15:39:00,1.55915,1.5598,1.5591,1.5593,474000000.0
2009-10-08 15:40:00,1.55935,1.55995,1.55915,1.5593,576600000.0
2009-10-08 15:41:00,1.55925,1.56045,1.55915,1.56045,456900000.0
2009-10-08 15:42:00,1.5605,1.56095,1.5601,1.5608,642400000.0
2009-10-08 15:43:00,1.5608,1.5611,1.5607,1.56105,417800000.0
2009-10-08 15:44:00,1.56105,1.5611,1.5605,1.5607,461700000.0
2009-10-08 15:45:00,1.5607,1.5609,1.56035,1.5609,652700000.0
2009-10-08 15:46:00,1.56085,1.56245,1.56085,1.56245,458400000.0
2009-10-08 15:47:00,1.5624,1.56245,1.56145,1.56215,516000000.0
2009-10-08 15:48:00,1.56215,1.56245,1.56205,1.5621,584000000.0
2009-10-08 15:49:00,1.5621,1.56225,1.5618,1.56225,392800000.0
2009-10-08 15:50:00,1.5621,1.5628,1.5621,1.5627,571600000.0
2009-10-08 15:51:00,1.56265,1.56265,1.56215,1.5624,494600000.0
2009-10-08 15:52:00,1.5624,1.56245,1.5619,1.5624,675199999.0
2009-10-08 15:53:00,1.5624,1.5626,1.56175,1.56175,487899999.0
2009-10-08 15:54:00,1.5618,1.56245,1.5615,1.56235,462900000.0
2009-10-08 15:55:00,1.56235,1.5625,1.562,1.56205,468700000.0
2009-10-08 15:56:00,1.5622,1.56285,1.5618,1.56285,342400000.0
2009-10-08 15:57:00,1.5629,1.5629,1.56235,1.5628,401500000.0
2009-10-08 15:58:00,1.56275,1.5642,1.56275,1.56335,576900000.0
2009-10-08 15:59:00,1.5634,1.5643,1.56325,1.5643,490100000.0
2009-10-08 16:00:00,1.56435,1.5644,1.5633,1.56375,373600000.0
2009-10-08 16:01:00,1.56375,1.5653,1.5633,1.5649,572500000.0
2009-10-08 16:02:00,1.56485,1.56515,1.5643,1.5644,541500000.0
2009-10-08 16:03:00,1.5644,1.56535,1.5642,1.5652,576800000.0
2009-10-08 16:04:00,1.5651,1.5656,1.56475,1.56485,456300000.0
2009-10-08 16:05:00,1.5646,1.565,1.5641,1.56435,485500000.0
2009-10-08 16:06:00,1.5643,1.5646,1.5641,1.5642,672400000.0
2009-10-08 16:07:00,1.5642,1.5646,1.5642,1.56435,623500000.0
2009-10-08 16:08:00,1.56435,1.56465,1.5634,1.56405,470500000.0
2009-10-08 16:09:00,1.564,1.5641,1.56285,1.56295,490600000.0
2009-10-08 16:10:00,1.56295,1.563,1.5625,1.5626,424100000.0
2009-10-08 16:11:00,1.56265,1.56315,1.56265,1.56285,565500000.0
2009-10-08 16:12:00,1.5629,1.56335,1.5629,1.56315,481300000.0
2009-10-08 16:13:00,1.56315,1.5634,1.56245,1.56245,537800000.0
2009-10-08 16:14:00,1.5624,1.56265,1.5621,1.56225,466000000.0
2009-10-08 16:15:00,1.56225,1.56245,1.56205,1.5621,438800000.0
2009-10-08 16:16:00,1.5621,1.56225,1.5618,1.56185,499600000.0
2009-10-08 16:17:00,1.56185,1.5621,1.5615,1.56205,440000000.0
2009-10-08 16:18:00,1.5621,1.5622,1.5619,1.56195,319500000.0
2009-10-08 16:19:00,1.56195,1.56285,1.5619,1.5625,430700000.0
2009-10-08 16:20:00,1.56245,1.5627,1.56225,1.56265,449400000.0
2009-10-08 16:21:00,1.56265,1.56295,1.5623,1.56245,460199999.0
2009-10-08 16:22:00,1.56245,1.56325,1.5624,1.5632,465500000.0
2009-10-08 16:23:00,1.5632,1.5632,1.5625,1.5627,514400000.0
2009-10-08 16:24:00,1.56285,1.5629,1.5623,1.5625,379500000.0
2009-10-08 16:25:00,1.5625,1.563,1.56225,1.5623,453600000.0
2009-10-08 16:26:00,1.56235,1.5626,1.56215,1.56215,471200000.0
2009-10-08 16:27:00,1.5621,1.56245,1.5618,1.56205,474100000.0
2009-10-08 16:28:00,1.562,1.5625,1.5618,1.56235,397700000.0
2009-10-08 16:29:00,1.56225,1.5626,1.56215,1.5624,331500000.0
2009-10-08 16:30:00,1.5624,1.5626,1.562,1.56245,466500000.0
2009-10-08 16:31:00,1.5624,1.56265,1.56205,1.56255,429700000.0
2009-10-08 16:32:00,1.5625,1.56295,1.56245,1.5627,601400000.0
2009-10-08 16:33:00,1.5627,1.5629,1.56255,1.5626,540400000.0
2009-10-08 16:34:00,1.5626,1.563,1.5625,1.5629,487600000.0
2009-10-08 16:35:00,1.5629,1.5635,1.5628,1.56305,330800000.0
2009-10-08 16:36:00,1.5631,1.5633,1.5628,1.56305,418300000.0
2009-10-08 16:37:00,1.56305,1.56345,1.5629,1.56335,470600000.0
2009-10-08 16:38:00,1.56335,1.5634,1.5629,1.56295,511800000.0
2009-10-08 16:39:00,1.56295,1.56305,1.5617,1.56175,575000000.0
2009-10-08 16:40:00,1.56175,1.5624,1.56165,1.562,692399999.0
2009-10-08 16:41:00,1.562,1.56205,1.5608,1.5612,518899998.0
2009-10-08 16:42:00,1.56115,1.5612,1.5606,1.56085,480899999.0
2009-10-08 16:43:00,1.56085,1.5611,1.56055,1.5611,644900000.0
2009-10-08 16:44:00,1.5611,1.5615,1.56085,1.56125,371600000.0
2009-10-08 16:45:00,1.5612,1.5614,1.5611,1.5612,328800000.0
2009-10-08 16:46:00,1.5611,1.56125,1.56025,1.5604,271100000.0
2009-10-08 16:47:00,1.5604,1.56085,1.5601,1.56075,446600000.0
2009-10-08 16:48:00,1.56075,1.5613,1.5606,1.56115,231000000.0
2009-10-08 16:49:00,1.56115,1.5614,1.5608,1.56135,278500000.0
2009-10-08 16:50:00,1.56125,1.5616,1.561,1.5612,159500000.0
2009-10-08 16:51:00,1.5612,1.56145,1.561,1.5613,288100000.0
2009-10-08 16:52:00,1.5613,1.5614,1.56095,1.5611,222400000.0
2009-10-08 16:53:00,1.56105,1.5612,1.56065,1.56085,169900000.0
2009-10-08 16:54:00,1.56085,1.56115,1.56075,1.5608,250300000.0
2009-10-08 16:55:00,1.56075,1.56105,1.5602,1.5605,473800000.0
2009-10-08 16:56:00,1.5605,1.561,1.56045,1.5608,503600000.0
2009-10-08 16:57:00,1.5608,1.56105,1.56065,1.56095,406200000.0
2009-10-08 16:58:00,1.56085,1.56115,1.5604,1.56085,501000000.0
2009-10-08 16:59:00,1.56085,1.56085,1.5596,1.55965,524400000.0
2009-10-08 17:00:00,1.5596,1.55985,1.5594,1.55945,405700000.0
2009-10-08 17:01:00,1.55945,1.56,1.5588,1.5588,365500000.0
2009-10-08 17:02:00,1.5588,1.5597,1.55875,1.55955,604400000.0
2009-10-08 17:03:00,1.5594,1.5604,1.5592,1.5604,568299999.0
2009-10-08 17:04:00,1.5604,1.5607,1.56005,1.56025,396900000.0
2009-10-08 17:05:00,1.5603,1.56045,1.56,1.5602,359000000.0
2009-10-08 17:06:00,1.5602,1.5604,1.5599,1.56005,318300000.0
2009-10-08 17:07:00,1.56,1.56,1.55915,1.55945,413300000.0
2009-10-08 17:08:00,1.55945,1.55965,1.55905,1.5596,383600000.0
2009-10-08 17:09:00,1.55965,1.5597,1.5592,1.5594,434799999.0
2009-10-08 17:10:00,1.5594,1.55965,1.5589,1.5589,581299999.0
2009-10-08 17:11:00,1.5589,1.5593,1.5587,1.559,625200000.0
2009-10-08 17:12:00,1.559,1.55915,1.5588,1.55915,506699998.0
2009-10-08 17:13:00,1.5591,1.5598,1.559,1.5595,386000000.0
2009-10-08 17:14:00,1.5595,1.55985,1.5594,1.5596,274000000.0
2009-10-08 17:15:00,1.5596,1.55975,1.55915,1.5597,468300000.0
2009-10-08 17:16:00,1.55965,1.56025,1.5596,1.56025,331600000.0
2009-10-08 17:17:00,1.56025,1.56045,1.55975,1.5599,548500000.0
2009-10-08 17:18:00,1.5599,1.5601,1.5598,1.5599,492999998.0
2009-10-08 17:19:00,1.5599,1.5603,1.5598,1.56025,547200000.0
2009-10-08 17:20:00,1.56025,1.56025,1.55995,1.5601,579000000.0
2009-10-08 17:21:00,1.56,1.5602,1.5597,1.5598,405300000.0
2009-10-08 17:22:00,1.55975,1.56005,1.55965,1.5599,460199999.0
2009-10-08 17:23:00,1.5599,1.56005,1.55965,1.55975,441000000.0
2009-10-08 17:24:00,1.5597,1.55985,1.55935,1.5595,388700000.0
2009-10-08 17:25:00,1.55955,1.55965,1.55915,1.55955,455100000.0
2009-10-08 17:26:00,1.5595,1.55995,1.5595,1.55985,465000000.0
2009-10-08 17:27:00,1.55985,1.56015,1.5593,1.55935,392700000.0
2009-10-08 17:28:00,1.5595,1.56,1.55935,1.5599,255400000.0
2009-10-08 17:29:00,1.5599,1.5602,1.55975,1.56,318400000.0
2009-10-08 17:30:00,1.55995,1.56015,1.55965,1.56005,258200000.0
2009-10-08 17:31:00,1.56005,1.56005,1.55915,1.55915,389000000.0
2009-10-08 17:32:00,1.55915,1.55945,1.55895,1.55915,253100000.0
2009-10-08 17:33:00,1.55925,1.55955,1.559,1.5594,191500000.0
2009-10-08 17:34:00,1.5593,1.5594,1.5587,1.55875,257000000.0
2009-10-08 17:35:00,1.5585,1.5585,1.5576,1.5579,356000000.0
2009-10-08 17:36:00,1.5579,1.55805,1.55765,1.5577,449000000.0
2009-10-08 17:37:00,1.55775,1.559,1.55775,1.55875,509800000.0
2009-10-08 17:38:00,1.55885,1.5589,1.558,1.5581,350000000.0
2009-10-08 17:39:00,1.55815,1.55875,1.55785,1.5585,210400000.0
2009-10-08 17:40:00,1.5585,1.5586,1.5581,1.5585,277400000.0
2009-10-08 17:41:00,1.5585,1.5589,1.55815,1.5583,237800000.0
2009-10-08 17:42:00,1.55825,1.5587,1.5582,1.5583,362900000.0
2009-10-08 17:43:00,1.5583,1.5583,1.5577,1.55795,412900000.0
2009-10-08 17:44:00,1.55805,1.55825,1.55755,1.5581,247400000.0
2009-10-08 17:45:00,1.5581,1.5585,1.55805,1.5584,170900000.0
2009-10-08 17:46:00,1.5584,1.5584,1.557,1.5571,307300000.0
2009-10-08 17:47:00,1.55705,1.5576,1.55695,1.5576,384300000.0
2009-10-08 17:48:00,1.5576,1.55775,1.5564,1.5569,510199999.0
2009-10-08 17:49:00,1.55695,1.55765,1.55685,1.55755,213800000.0
2009-10-08 17:50:00,1.5576,1.55775,1.5567,1.55715,322900000.0
2009-10-08 17:51:00,1.55715,1.55715,1.5562,1.55655,319800000.0
2009-10-08 17:52:00,1.5566,1.5568,1.5563,1.5568,322600000.0
2009-10-08 17:53:00,1.55685,1.55715,1.5567,1.55685,243600000.0
2009-10-08 17:54:00,1.55685,1.55715,1.5565,1.5568,286000000.0
2009-10-08 17:55:00,1.5568,1.5575,1.5568,1.5574,243400000.0
2009-10-08 17:56:00,1.55745,1.55765,1.55725,1.5575,213600000.0
2009-10-08 17:57:00,1.5575,1.55765,1.5572,1.5575,181600000.0
2009-10-08 17:58:00,1.5575,1.5575,1.5572,1.55725,128400000.0
2009-10-08 17:59:00,1.55725,1.55725,1.55645,1.55645,257800000.0
2009-10-08 18:00:00,1.5565,1.5567,1.55625,1.5565,371000000.0
2009-10-08 18:01:00,1.5565,1.55715,1.5565,1.5569,196500000.0
2009-10-08 18:02:00,1.55685,1.55705,1.55645,1.5565,136700000.0
2009-10-08 18:03:00,1.5565,1.55665,1.55625,1.55655,123900000.0
2009-10-08 18:04:00,1.5565,1.55715,1.5564,1.5566,162000000.0
2009-10-08 18:05:00,1.5566,1.5567,1.55645,1.55645,190500000.0
2009-10-08 18:06:00,1.55645,1.55695,1.55605,1.55625,231600000.0
2009-10-08 18:07:00,1.55625,1.5564,1.5561,1.55625,97300000.0
2009-10-08 18:08:00,1.55625,1.55625,1.556,1.5561,106800000.0
2009-10-08 18:09:00,1.5561,1.55625,1.556,1.55605,140400000.0
2009-10-08 18:10:00,1.5561,1.55635,1.55595,1.556,167700000.0
2009-10-08 18:11:00,1.55605,1.5564,1.55595,1.5562,292699999.0
2009-10-08 18:12:00,1.5562,1.55645,1.55615,1.5563,188100000.0
2009-10-08 18:13:00,1.5563,1.55635,1.5561,1.55615,43000000.0
2009-10-08 18:14:00,1.5564,1.5565,1.55625,1.55625,84700000.0
2009-10-08 18:15:00,1.55635,1.5571,1.5563,1.55705,114100000.0
2009-10-08 18:16:00,1.557,1.5572,1.55665,1.55665,73700000.0
2009-10-08 18:17:00,1.5567,1.5568,1.55655,1.5566,36000000.0
2009-10-08 18:18:00,1.55665,1.5571,1.55665,1.5571,72500000.0
2009-10-08 18:19:00,1.55705,1.55715,1.55675,1.55695,151100000.0
2009-10-08 18:20:00,1.55695,1.55695,1.5567,1.5568,94500000.0
2009-10-08 18:21:00,1.5568,1.5575,1.5568,1.55745,108900000.0
2009-10-08 18:22:00,1.5574,1.55745,1.55715,1.5573,248100000.0
2009-10-08 18:23:00,1.5573,1.55745,1.5568,1.5568,279400000.0
2009-10-08 18:24:00,1.5568,1.5573,1.5568,1.5573,174100000.0
2009-10-08 18:25:00,1.55735,1.55815,1.55705,1.55805,335300000.0
2009-10-08 18:26:00,1.55805,1.55805,1.55665,1.55665,495000000.0
2009-10-08 18:27:00,1.55665,1.55685,1.55645,1.55685,515900001.0
2009-10-08 18:28:00,1.5568,1.55725,1.55665,1.55705,535799999.0
2009-10-08 18:29:00,1.557,1.5574,1.557,1.5573,522900000.0
2009-10-08 18:30:00,1.55735,1.55815,1.55735,1.55815,445000000.0
2009-10-08 18:31:00,1.5581,1.5581,1.55715,1.55745,384700000.0
2009-10-08 18:32:00,1.55755,1.5583,1.55745,1.5578,399900000.0
2009-10-08 18:33:00,1.55785,1.5582,1.55775,1.558,404700000.0
2009-10-08 18:34:00,1.558,1.5585,1.55785,1.5585,392399999.0
2009-10-08 18:35:00,1.55865,1.559,1.558,1.5583,436600000.0
2009-10-08 18:36:00,1.5583,1.5583,1.55755,1.5581,259700000.0
2009-10-08 18:37:00,1.55805,1.5588,1.55795,1.5585,477300000.0
2009-10-08 18:38:00,1.5585,1.55885,1.55835,1.55865,437700000.0
2009-10-08 18:39:00,1.5587,1.55915,1.5587,1.559,362199999.0
2009-10-08 18:40:00,1.5589,1.55905,1.5587,1.5587,409400000.0
2009-10-08 18:41:00,1.55885,1.55895,1.55835,1.5585,471299999.0
2009-10-08 18:42:00,1.5585,1.5591,1.5585,1.55905,222000000.0
2009-10-08 18:43:00,1.55905,1.55925,1.55885,1.55895,375000000.0
2009-10-08 18:44:00,1.5591,1.55955,1.55885,1.55955,310000000.0
2009-10-08 18:45:00,1.55955,1.5596,1.5593,1.5594,212000000.0
2009-10-08 18:46:00,1.55935,1.5597,1.55905,1.55905,173000000.0
2009-10-08 18:47:00,1.5591,1.55915,1.55875,1.5589,147500000.0
2009-10-08 18:48:00,1.5589,1.55935,1.55885,1.5591,260200000.0
2009-10-08 18:49:00,1.5591,1.5597,1.5589,1.5594,253600000.0
2009-10-08 18:50:00,1.55945,1.56,1.55945,1.55985,246600000.0
2009-10-08 18:51:00,1.5598,1.56005,1.5594,1.55945,261700000.0
2009-10-08 18:52:00,1.5595,1.5597,1.55925,1.5596,275600000.0
2009-10-08 18:53:00,1.5596,1.5596,1.55935,1.55935,167800000.0
2009-10-08 18:54:00,1.5593,1.55945,1.5591,1.5593,177800000.0
2009-10-08 18:55:00,1.5593,1.55945,1.55905,1.55905,216800000.0
2009-10-08 18:56:00,1.559,1.5591,1.55885,1.55895,334600000.0
2009-10-08 18:57:00,1.55895,1.55935,1.55875,1.55875,267300000.0
2009-10-08 18:58:00,1.55875,1.55885,1.5587,1.55885,241100000.0
2009-10-08 18:59:00,1.5589,1.5591,1.55845,1.559,376900000.0
2009-10-08 19:00:00,1.559,1.55935,1.55875,1.5591,439200000.0
2009-10-08 19:01:00,1.5593,1.55935,1.559,1.55915,358000000.0
2009-10-08 19:02:00,1.5593,1.56,1.55925,1.55955,331500000.0
2009-10-08 19:03:00,1.5594,1.5598,1.5591,1.5598,237500000.0
2009-10-08 19:04:00,1.5598,1.5601,1.5597,1.5598,238500000.0
2009-10-08 19:05:00,1.5598,1.56035,1.55965,1.55995,304800000.0
2009-10-08 19:06:00,1.56005,1.56075,1.56,1.5605,426700000.0
2009-10-08 19:07:00,1.5606,1.5609,1.5602,1.56025,395900000.0
2009-10-08 19:08:00,1.56035,1.5608,1.5602,1.5606,359300000.0
2009-10-08 19:09:00,1.5606,1.5607,1.56015,1.5602,191100000.0
2009-10-08 19:10:00,1.56045,1.5605,1.56005,1.5602,444800000.0
2009-10-08 19:11:00,1.5602,1.5604,1.5599,1.55995,437400000.0
2009-10-08 19:12:00,1.56,1.56005,1.5593,1.5593,349000000.0
2009-10-08 19:13:00,1.55935,1.5599,1.55925,1.55975,307100000.0
2009-10-08 19:14:00,1.5598,1.55985,1.55945,1.55945,179100000.0
2009-10-08 19:15:00,1.55945,1.5598,1.5594,1.55955,238800000.0
2009-10-08 19:16:00,1.55945,1.5596,1.5594,1.55955,185500000.0
2009-10-08 19:17:00,1.55955,1.5598,1.55955,1.55955,83600000.0
2009-10-08 19:18:00,1.55955,1.55955,1.55925,1.55955,132000000.0
2009-10-08 19:19:00,1.5596,1.55975,1.55915,1.55925,269700000.0
2009-10-08 19:20:00,1.5592,1.55955,1.55915,1.55935,144300000.0
2009-10-08 19:21:00,1.5594,1.5594,1.55905,1.55905,22800000.0
2009-10-08 19:22:00,1.55905,1.5592,1.55865,1.559,271300000.0
2009-10-08 19:23:00,1.559,1.55935,1.5589,1.5593,159200000.0
2009-10-08 19:24:00,1.5593,1.55965,1.5593,1.55935,182600000.0
2009-10-08 19:25:00,1.55935,1.55975,1.5593,1.5597,71200000.0
2009-10-08 19:26:00,1.5597,1.55995,1.55955,1.5596,149800000.0
2009-10-08 19:27:00,1.5596,1.5596,1.55935,1.55955,157000000.0
2009-10-08 19:28:00,1.5596,1.55995,1.5595,1.5597,166100000.0
2009-10-08 19:29:00,1.55965,1.5598,1.5595,1.55965,83500000.0
2009-10-08 19:30:00,1.55965,1.5599,1.55955,1.5598,101000000.0
2009-10-08 19:31:00,1.55985,1.55985,1.5593,1.55935,122400000.0
2009-10-08 19:32:00,1.5593,1.55945,1.55885,1.55905,194700000.0
2009-10-08 19:33:00,1.5591,1.55965,1.559,1.55965,231500000.0
2009-10-08 19:34:00,1.5597,1.55975,1.55925,1.5595,129900000.0
2009-10-08 19:35:00,1.55955,1.55985,1.5595,1.55965,176000000.0
2009-10-08 19:36:00,1.55965,1.5609,1.5595,1.56065,210600000.0
2009-10-08 19:37:00,1.5609,1.56095,1.56005,1.56025,244200000.0
2009-10-08 19:38:00,1.56025,1.56085,1.5602,1.56055,330300000.0
2009-10-08 19:39:00,1.56055,1.56075,1.56015,1.5602,339500000.0
2009-10-08 19:40:00,1.5602,1.56045,1.5597,1.56025,431000000.0
2009-10-08 19:41:00,1.56025,1.5603,1.55955,1.56015,198800000.0
2009-10-08 19:42:00,1.5602,1.56045,1.5599,1.55995,120300000.0
2009-10-08 19:43:00,1.55985,1.5601,1.55975,1.5601,184500000.0
2009-10-08 19:44:00,1.55995,1.56,1.5594,1.55945,298500000.0
2009-10-08 19:45:00,1.5595,1.5597,1.55925,1.5596,178700000.0
2009-10-08 19:46:00,1.5597,1.5597,1.55935,1.55935,65000000.0
2009-10-08 19:47:00,1.55945,1.5597,1.5592,1.55935,312800000.0
2009-10-08 19:48:00,1.5594,1.55965,1.55925,1.55965,172700000.0
2009-10-08 19:49:00,1.55965,1.5598,1.5595,1.5598,120500000.0
2009-10-08 19:50:00,1.5595,1.55975,1.55935,1.5597,129900000.0
2009-10-08 19:51:00,1.55965,1.5598,1.55955,1.5597,201600000.0
2009-10-08 19:52:00,1.55975,1.55995,1.55965,1.5597,206600000.0
2009-10-08 19:53:00,1.5597,1.55995,1.55965,1.5598,116500000.0
2009-10-08 19:54:00,1.55975,1.55975,1.5593,1.5593,63200000.0
2009-10-08 19:55:00,1.5593,1.55945,1.55905,1.55905,126600000.0
2009-10-08 19:56:00,1.55905,1.5592,1.55905,1.55915,73900000.0
2009-10-08 19:57:00,1.55915,1.5593,1.55905,1.55905,171400000.0
2009-10-08 19:58:00,1.55905,1.55905,1.55845,1.55875,144300000.0
2009-10-08 19:59:00,1.5587,1.55895,1.5586,1.5586,136000000.0
2009-10-08 20:00:00,1.5586,1.55915,1.5586,1.55905,138600000.0
2009-10-08 20:01:00,1.55905,1.5593,1.55895,1.55925,73600000.0
2009-10-08 20:02:00,1.55925,1.5594,1.55915,1.5593,222000000.0
2009-10-08 20:03:00,1.5593,1.55955,1.55925,1.55935,182600000.0
2009-10-08 20:04:00,1.55935,1.5597,1.55935,1.5597,225300000.0
2009-10-08 20:05:00,1.5597,1.55975,1.55935,1.55955,211000000.0
2009-10-08 20:06:00,1.5595,1.5596,1.5593,1.5596,241600000.0
2009-10-08 20:07:00,1.5596,1.5597,1.5591,1.55915,236400000.0
2009-10-08 20:08:00,1.55915,1.5594,1.55915,1.5592,259800000.0
2009-10-08 20:09:00,1.5592,1.56015,1.5591,1.56015,331300000.0
2009-10-08 20:10:00,1.56015,1.56015,1.55985,1.56015,252400000.0
2009-10-08 20:11:00,1.5601,1.56035,1.55975,1.5598,151900000.0
2009-10-08 20:12:00,1.5598,1.5603,1.5598,1.5599,200700000.0
2009-10-08 20:13:00,1.55995,1.55995,1.55925,1.5597,254900000.0
2009-10-08 20:14:00,1.5597,1.5601,1.5596,1.56,281100000.0
2009-10-08 20:15:00,1.56,1.56025,1.5597,1.5597,327300000.0
2009-10-08 20:16:00,1.5597,1.5602,1.5596,1.56005,209200000.0
2009-10-08 20:17:00,1.56005,1.5602,1.55995,1.5601,209000000.0
2009-10-08 20:18:00,1.56015,1.56015,1.55955,1.55965,253300000.0
2009-10-08 20:19:00,1.55965,1.55985,1.55965,1.55975,228200000.0
2009-10-08 20:20:00,1.5598,1.56015,1.55975,1.5601,197500000.0
2009-10-08 20:21:00,1.5601,1.5604,1.55975,1.5599,314700000.0
2009-10-08 20:22:00,1.5599,1.56,1.55975,1.5599,172300000.0
2009-10-08 20:23:00,1.55985,1.55985,1.55945,1.55965,295100000.0
2009-10-08 20:24:00,1.55965,1.5598,1.5596,1.55965,63000000.0
2009-10-08 20:25:00,1.55965,1.55975,1.5593,1.5597,240200000.0
2009-10-08 20:26:00,1.5597,1.5597,1.55905,1.5591,142900000.0
2009-10-08 20:27:00,1.5591,1.5591,1.55835,1.55845,199900000.0
2009-10-08 20:28:00,1.55845,1.55885,1.5571,1.5577,312380000.0
2009-10-08 20:29:00,1.5577,1.55795,1.5565,1.5565,284900000.0
2009-10-08 20:30:00,1.55655,1.55655,1.55585,1.55595,200930000.0
2009-10-08 20:31:00,1.55595,1.5562,1.55565,1.55595,226100000.0
2009-10-08 20:32:00,1.55615,1.5563,1.5552,1.5552,289900000.0
2009-10-08 20:33:00,1.5552,1.5562,1.55515,1.5561,272200000.0
2009-10-08 20:34:00,1.556,1.55615,1.55575,1.55575,230700000.0
2009-10-08 20:35:00,1.55575,1.5559,1.5557,1.5559,113800000.0
2009-10-08 20:36:00,1.5559,1.5559,1.55525,1.5553,251600000.0
2009-10-08 20:37:00,1.55535,1.5555,1.5553,1.5553,257900000.0
2009-10-08 20:38:00,1.5553,1.5555,1.55525,1.5554,193400000.0
2009-10-08 20:39:00,1.5554,1.5556,1.55465,1.55465,296800000.0
2009-10-08 20:40:00,1.5547,1.55515,1.5546,1.5551,275000000.0
2009-10-08 20:41:00,1.5551,1.55525,1.55485,1.5551,210400000.0
2009-10-08 20:42:00,1.5551,1.5553,1.55475,1.55495,135900000.0
2009-10-08 20:43:00,1.5549,1.5557,1.5549,1.55535,234700000.0
2009-10-08 20:44:00,1.55535,1.55595,1.55535,1.55535,160100000.0
2009-10-08 20:45:00,1.5554,1.5555,1.5544,1.55465,540300000.0
2009-10-08 20:46:00,1.5547,1.5549,1.55405,1.55405,614100000.0
2009-10-08 20:47:00,1.55405,1.55435,1.554,1.55435,81600000.0
2009-10-08 20:48:00,1.55435,1.55435,1.5541,1.5541,136000000.0
2009-10-08 20:49:00,1.5542,1.55455,1.5542,1.5542,183100000.0
2009-10-08 20:50:00,1.55425,1.55445,1.55425,1.55435,191800000.0
2009-10-08 20:51:00,1.55435,1.55435,1.55365,1.55365,59000000.0
2009-10-08 20:52:00,1.5536,1.5537,1.55335,1.5537,153800000.0
2009-10-08 20:53:00,1.5536,1.55385,1.55325,1.5533,168400000.0
2009-10-08 20:54:00,1.5533,1.5542,1.55325,1.55395,123500000.0
2009-10-08 20:55:00,1.5539,1.55415,1.55365,1.554,135100000.0
2009-10-08 20:56:00,1.5541,1.5543,1.5541,1.55415,24400000.0
2009-10-08 20:57:00,1.55415,1.55415,1.55355,1.55395,125100000.0
2009-10-08 20:58:00,1.554,1.5542,1.5537,1.55375,105000000.0
2009-10-08 20:59:00,1.5539,1.55405,1.55375,1.554,107200000.0
2009-10-08 21:00:00,1.554,1.554,1.5537,1.5539,128400000.0
2009-10-08 21:01:00,1.55385,1.5539,1.5537,1.5537,58500000.0
2009-10-08 21:02:00,1.5537,1.5537,1.55305,1.5531,121400000.0
2009-10-08 21:03:00,1.5531,1.5533,1.5531,1.5533,151300000.0
2009-10-08 21:04:00,1.5533,1.5533,1.5531,1.5531,73300000.0
2009-10-08 21:05:00,1.5531,1.55355,1.55295,1.55355,269100000.0
2009-10-08 21:06:00,1.55365,1.55405,1.55365,1.5538,153400000.0
2009-10-08 21:07:00,1.55375,1.55385,1.5534,1.5534,150600000.0
2009-10-08 21:08:00,1.5534,1.55345,1.55315,1.55345,107300000.0
2009-10-08 21:09:00,1.55345,1.55345,1.553,1.55305,218500000.0
2009-10-08 21:10:00,1.55305,1.55345,1.55305,1.55325,219700000.0
2009-10-08 21:11:00,1.5533,1.5533,1.5531,1.5531,91600000.0
2009-10-08 21:12:00,1.55315,1.5537,1.55315,1.55345,114300000.0
2009-10-08 21:13:00,1.5534,1.55395,1.5534,1.55375,225000000.0
2009-10-08 21:14:00,1.55375,1.55385,1.55335,1.55345,196100000.0
2009-10-08 21:15:00,1.5535,1.5536,1.5534,1.55345,155200000.0
2009-10-08 21:16:00,1.5535,1.5538,1.5534,1.55375,107800000.0
2009-10-08 21:17:00,1.55375,1.55405,1.55375,1.55395,251600000.0
2009-10-08 21:18:00,1.55395,1.55445,1.5539,1.55425,134700000.0
2009-10-08 21:19:00,1.55425,1.55435,1.55405,1.55435,140100000.0
2009-10-08 21:20:00,1.5543,1.5545,1.55395,1.55415,101700000.0
2009-10-08 21:21:00,1.55415,1.55425,1.5541,1.5541,67200000.0
2009-10-08 21:22:00,1.5542,1.5543,1.5542,1.5543,79400000.0
2009-10-08 21:23:00,1.55445,1.55445,1.5538,1.5539,81800000.0
2009-10-08 21:24:00,1.554,1.55435,1.554,1.55405,125500000.0
2009-10-08 21:25:00,1.554,1.55415,1.554,1.5541,91900000.0
2009-10-08 21:26:00,1.5541,1.55435,1.55405,1.55405,196600000.0
2009-10-08 21:27:00,1.55405,1.5544,1.55405,1.5544,119000000.0
2009-10-08 21:28:00,1.5544,1.5544,1.55425,1.55435,80600000.0
2009-10-08 21:29:00,1.55435,1.55435,1.55405,1.5541,67300000.0
2009-10-08 21:30:00,1.5541,1.5544,1.55405,1.55425,241000000.0
2009-10-08 21:31:00,1.5543,1.55445,1.5542,1.5544,206400000.0
2009-10-08 21:32:00,1.5544,1.5547,1.5544,1.55465,166800000.0
2009-10-08 21:33:00,1.55465,1.55465,1.55445,1.55445,87200000.0
2009-10-08 21:34:00,1.55445,1.55455,1.5543,1.5544,205400000.0
2009-10-08 21:35:00,1.5544,1.5546,1.5543,1.5546,157600000.0
2009-10-08 21:36:00,1.5546,1.5549,1.55455,1.55465,240700000.0
2009-10-08 21:37:00,1.55475,1.55475,1.5543,1.5544,173600000.0
2009-10-08 21:38:00,1.5544,1.55455,1.5543,1.55445,137700000.0
2009-10-08 21:39:00,1.55445,1.55465,1.5542,1.55435,262100000.0
2009-10-08 21:40:00,1.5543,1.55455,1.55415,1.55435,275100000.0
2009-10-08 21:41:00,1.55435,1.55445,1.5543,1.55435,140300000.0
2009-10-08 21:42:00,1.55435,1.55455,1.5543,1.5545,109800000.0
2009-10-08 21:43:00,1.5545,1.5546,1.55445,1.55445,140100000.0
2009-10-08 21:44:00,1.55445,1.55445,1.5543,1.5543,80500000.0
2009-10-08 21:45:00,1.5543,1.55445,1.5543,1.55445,129600000.0
2009-10-08 21:46:00,1.55445,1.5546,1.5543,1.55445,77000000.0
2009-10-08 21:47:00,1.55435,1.55455,1.55435,1.55445,185000000.0
2009-10-08 21:48:00,1.5545,1.5545,1.5544,1.5545,78500000.0
2009-10-08 21:49:00,1.5544,1.55445,1.55425,1.55425,228100000.0
2009-10-08 21:50:00,1.55425,1.55425,1.5539,1.5539,112400000.0
2009-10-08 21:51:00,1.5539,1.55495,1.5539,1.5548,253400000.0
2009-10-08 21:52:00,1.5547,1.5551,1.55465,1.55505,97200000.0
2009-10-08 21:53:00,1.55495,1.5551,1.55475,1.5548,129600000.0
2009-10-08 21:54:00,1.5547,1.55475,1.5545,1.55465,84600000.0
2009-10-08 21:55:00,1.5543,1.5545,1.554,1.5541,184100000.0
2009-10-08 21:56:00,1.55405,1.55445,1.55375,1.55375,172000000.0
2009-10-08 21:57:00,1.5538,1.5542,1.5538,1.5542,118000000.0
2009-10-08 21:58:00,1.5541,1.55475,1.554,1.5546,102600000.0
2009-10-08 21:59:00,1.5547,1.55515,1.5547,1.555,119300000.0
2009-10-08 22:00:00,1.555,1.55505,1.5547,1.5549,116400000.0
2009-10-08 22:01:00,1.5549,1.5549,1.55455,1.5549,80400000.0
2009-10-08 22:02:00,1.55475,1.55525,1.55475,1.55515,44100000.0
2009-10-08 22:03:00,1.5553,1.5558,1.55525,1.5554,108600000.0
2009-10-08 22:04:00,1.5554,1.556,1.55515,1.55595,81000000.0
2009-10-08 22:05:00,1.556,1.55695,1.5559,1.55695,108600000.0
2009-10-08 22:06:00,1.55695,1.55705,1.55595,1.5563,151000000.0
2009-10-08 22:07:00,1.5563,1.5569,1.5563,1.55645,37400000.0
2009-10-08 22:08:00,1.55645,1.557,1.55645,1.557,71400000.0
2009-10-08 22:09:00,1.557,1.5572,1.55685,1.5572,83200000.0
2009-10-08 22:10:00,1.5572,1.55735,1.55675,1.55685,184000000.0
2009-10-08 22:11:00,1.55685,1.5569,1.55655,1.55655,28200000.0
2009-10-08 22:12:00,1.55655,1.5569,1.55645,1.55665,53600000.0
2009-10-08 22:13:00,1.5567,1.5569,1.5567,1.55685,21000000.0
2009-10-08 22:14:00,1.5569,1.557,1.55675,1.55695,45200000.0
2009-10-08 22:15:00,1.5569,1.55695,1.55665,1.55685,49800000.0
2009-10-08 22:16:00,1.55685,1.5572,1.5566,1.5568,61000000.0
2009-10-08 22:17:00,1.5571,1.55735,1.55675,1.5569,47200000.0
2009-10-08 22:18:00,1.5569,1.5569,1.5565,1.55665,87300000.0
2009-10-08 22:19:00,1.5567,1.5567,1.5566,1.5566,34100000.0
2009-10-08 22:20:00,1.5567,1.55695,1.55665,1.5568,50800000.0
2009-10-08 22:21:00,1.5568,1.5568,1.5564,1.5565,71400000.0
2009-10-08 22:22:00,1.55645,1.55655,1.5564,1.55655,24200000.0
2009-10-08 22:23:00,1.5565,1.5567,1.55645,1.55645,50400000.0
2009-10-08 22:24:00,1.5565,1.55655,1.55645,1.5565,25600000.0
2009-10-08 22:25:00,1.55645,1.55645,1.55625,1.5564,35000000.0
2009-10-08 22:26:00,1.55635,1.55665,1.5562,1.55665,46500000.0
2009-10-08 22:27:00,1.55655,1.55665,1.5562,1.5563,28800000.0
2009-10-08 22:28:00,1.5563,1.5563,1.55535,1.55625,33600000.0
2009-10-08 22:29:00,1.55625,1.55635,1.556,1.5563,49300000.0
2009-10-08 22:30:00,1.5562,1.5562,1.55585,1.5559,107200000.0
2009-10-08 22:31:00,1.5559,1.556,1.5559,1.55595,14200000.0
2009-10-08 22:32:00,1.5562,1.5563,1.556,1.5561,26400000.0
2009-10-08 22:33:00,1.55585,1.5561,1.5558,1.5561,27500000.0
2009-10-08 22:34:00,1.55605,1.55605,1.5551,1.5552,24000000.0
2009-10-08 22:35:00,1.55515,1.5554,1.555,1.5554,26200000.0
2009-10-08 22:36:00,1.55555,1.55555,1.55505,1.55535,28400000.0
2009-10-08 22:37:00,1.55535,1.55585,1.55535,1.5556,57600000.0
2009-10-08 22:38:00,1.55555,1.55555,1.5554,1.5554,20000000.0
2009-10-08 22:39:00,1.5555,1.5555,1.55525,1.55535,35800000.0
2009-10-08 22:40:00,1.5553,1.5556,1.5553,1.5555,26500000.0
2009-10-08 22:41:00,1.5554,1.5555,1.5548,1.55495,38700000.0
2009-10-08 22:42:00,1.55495,1.55495,1.554,1.55435,61260000.0
2009-10-08 22:43:00,1.55435,1.55445,1.55425,1.55445,38800000.0
2009-10-08 22:44:00,1.55455,1.55525,1.55455,1.55525,90200000.0
2009-10-08 22:45:00,1.55495,1.55625,1.55495,1.55595,96200000.0
2009-10-08 22:46:00,1.5559,1.5563,1.5556,1.5563,57400000.0
2009-10-08 22:47:00,1.5562,1.55645,1.5557,1.55625,93000000.0
2009-10-08 22:48:00,1.5561,1.5561,1.5553,1.55575,64000000.0
2009-10-08 22:49:00,1.5556,1.556,1.55525,1.55535,85000000.0
2009-10-08 22:50:00,1.55575,1.5563,1.55545,1.55595,86600000.0
2009-10-08 22:51:00,1.5563,1.5563,1.5555,1.5562,58600000.0
2009-10-08 22:52:00,1.5562,1.55645,1.5559,1.5563,78200000.0
2009-10-08 22:53:00,1.5563,1.55635,1.55615,1.55625,20600000.0
2009-10-08 22:54:00,1.5562,1.55645,1.5561,1.5563,36600000.0
2009-10-08 22:55:00,1.5563,1.55635,1.55555,1.55595,65600000.0
2009-10-08 22:56:00,1.5559,1.55595,1.5559,1.55595,12200000.0
2009-10-08 22:57:00,1.55595,1.55595,1.5558,1.5559,24200000.0
2009-10-08 22:58:00,1.5559,1.55605,1.55555,1.55555,24000000.0
2009-10-08 22:59:00,1.5555,1.55585,1.55545,1.5558,40800000.0
2009-10-08 23:00:00,1.5558,1.5558,1.5548,1.55515,101400000.0
2009-10-08 23:01:00,1.555,1.555,1.55465,1.5548,38400000.0
2009-10-08 23:02:00,1.5548,1.5553,1.5548,1.55515,56200000.0
2009-10-08 23:03:00,1.55515,1.55555,1.55505,1.55545,19400000.0
2009-10-08 23:04:00,1.55545,1.55555,1.5553,1.55555,15400000.0
2009-10-08 23:05:00,1.55555,1.556,1.5555,1.55565,17800000.0
2009-10-08 23:06:00,1.5557,1.55585,1.5557,1.5557,7000000.0
2009-10-08 23:07:00,1.5557,1.5557,1.55555,1.55555,14000000.0
2009-10-08 23:08:00,1.55555,1.5559,1.5554,1.5559,18500000.0
2009-10-08 23:09:00,1.556,1.55615,1.556,1.556,6000000.0
2009-10-08 23:10:00,1.55605,1.5562,1.55585,1.55585,18400000.0
2009-10-08 23:11:00,1.55585,1.5561,1.55585,1.55595,8600000.0
2009-10-08 23:12:00,1.5559,1.55595,1.55585,1.55595,11000000.0
2009-10-08 23:13:00,1.556,1.55605,1.556,1.55605,6400000.0
2009-10-08 23:14:00,1.55605,1.55605,1.55595,1.55595,5600000.0
2009-10-08 23:15:00,1.55595,1.556,1.5557,1.5557,13800000.0
2009-10-08 23:16:00,1.5557,1.5557,1.55465,1.5548,38000000.0
2009-10-08 23:17:00,1.5548,1.55495,1.55465,1.55475,25400000.0
2009-10-08 23:18:00,1.55475,1.55495,1.55445,1.55485,33800000.0
2009-10-08 23:19:00,1.55495,1.55525,1.55455,1.5546,28200000.0
2009-10-08 23:20:00,1.55465,1.5549,1.55465,1.5549,19200000.0
2009-10-08 23:21:00,1.55495,1.55515,1.55495,1.5551,26900000.0
2009-10-08 23:22:00,1.5552,1.5552,1.55515,1.55515,3000000.0
2009-10-08 23:23:00,1.55515,1.55535,1.5551,1.55515,12800000.0
2009-10-08 23:24:00,1.55515,1.55615,1.55515,1.556,21200000.0
2009-10-08 23:25:00,1.556,1.55605,1.556,1.55605,2000000.0
2009-10-08 23:26:00,1.55605,1.5564,1.55605,1.5564,11400000.0
2009-10-08 23:27:00,1.5564,1.55675,1.5563,1.5566,150600000.0
2009-10-08 23:28:00,1.55665,1.55665,1.5564,1.5564,4000000.0
2009-10-08 23:29:00,1.55635,1.55635,1.55635,1.55635,1000000.0
2009-10-08 23:30:00,1.55625,1.55625,1.55625,1.55625,1000000.0
2009-10-08 23:31:00,1.5562,1.5562,1.5561,1.5561,7000000.0
2009-10-08 23:32:00,1.55585,1.5559,1.55585,1.5559,3000000.0
2009-10-08 23:33:00,1.55552,1.55559,1.55552,1.55559,13800000.0
2009-10-08 23:34:00,1.55558,1.55562,1.55555,1.55555,13800000.0
2009-10-08 23:35:00,1.5561,1.5565,1.55605,1.5562,13800000.0
2009-10-08 23:36:00,1.5562,1.5565,1.5562,1.5565,17900000.0
2009-10-08 23:37:00,1.55645,1.55655,1.55645,1.55645,6800000.0
2009-10-08 23:38:00,1.55675,1.55675,1.556,1.556,20400000.0
2009-10-08 23:39:00,1.55595,1.55595,1.55575,1.55575,11000000.0
2009-10-08 23:40:00,1.55575,1.5559,1.55575,1.5559,9000000.0
2009-10-08 23:41:00,1.55575,1.55575,1.55555,1.55555,3000000.0
2009-10-08 23:42:00,1.55555,1.5557,1.5554,1.55545,9000000.0
2009-10-08 23:43:00,1.55496,1.55513,1.55496,1.55513,13000000.0
2009-10-08 23:44:00,1.55499,1.55529,1.55499,1.5551,13000000.0
2009-10-08 23:45:00,1.55555,1.55565,1.5555,1.55555,13000000.0
2009-10-08 23:46:00,1.55519,1.55559,1.55519,1.55523,3000000.0
2009-10-08 23:47:00,1.55555,1.5557,1.55555,1.55565,3000000.0
2009-10-08 23:48:00,1.55565,1.55575,1.55565,1.55575,5000000.0
2009-10-08 23:49:00,1.5557,1.5557,1.55555,1.5556,6400000.0
2009-10-08 23:50:00,1.5556,1.55605,1.5554,1.55605,21000000.0
2009-10-08 23:51:00,1.55571,1.55589,1.55571,1.55582,1600000.0
2009-10-08 23:52:00,1.55581,1.55592,1.55581,1.55589,1600000.0
2009-10-08 23:53:00,1.55595,1.55595,1.55595,1.55595,1600000.0
2009-10-08 23:54:00,1.55605,1.55615,1.55605,1.5561,5000000.0
2009-10-08 23:55:00,1.55615,1.55625,1.55615,1.55625,6000000.0
2009-10-08 23:56:00,1.5561,1.5561,1.5561,1.5561,1000000.0
2009-10-08 23:57:00,1.5561,1.5561,1.5561,1.5561,2200000.0
2009-10-08 23:58:00,1.5561,1.5561,1.5553,1.5557,29600000.0
2009-10-08 23:59:00,1.55555,1.5558,1.5554,1.5554,25600000.0
2009-10-09 00:00:00,1.5554,1.55555,1.55525,1.55555,10800000.0
2009-10-09 00:01:00,1.55555,1.55565,1.55555,1.55565,5400000.0
2009-10-09 00:02:00,1.5557,1.5557,1.55565,1.55565,2000000.0
2009-10-09 00:03:00,1.5557,1.55585,1.55495,1.5557,33200000.0
2009-10-09 00:04:00,1.55565,1.55565,1.5556,1.5556,4000000.0
2009-10-09 00:05:00,1.5556,1.5556,1.5556,1.5556,1000000.0
2009-10-09 00:06:00,1.5556,1.5556,1.5555,1.55555,7000000.0
2009-10-09 00:07:00,1.5555,1.55555,1.5555,1.55555,2000000.0
2009-10-09 00:08:00,1.5556,1.55565,1.5556,1.5556,3000000.0
2009-10-09 00:09:00,1.5556,1.5556,1.55555,1.5556,3000000.0
2009-10-09 00:10:00,1.55565,1.55585,1.55565,1.55585,6600000.0
2009-10-09 00:11:00,1.55585,1.55605,1.55585,1.556,14600000.0
2009-10-09 00:12:00,1.556,1.55615,1.556,1.55605,6000000.0
2009-10-09 00:13:00,1.55555,1.55595,1.5555,1.55595,21000000.0
2009-10-09 00:14:00,1.55595,1.5562,1.55595,1.55605,17600000.0
2009-10-09 00:15:00,1.55605,1.5561,1.556,1.556,18000000.0
2009-10-09 00:16:00,1.556,1.5562,1.556,1.5561,21800000.0
2009-10-09 00:17:00,1.5562,1.55635,1.5561,1.55615,21000000.0
2009-10-09 00:18:00,1.55615,1.55625,1.556,1.5561,11200000.0
2009-10-09 00:19:00,1.55615,1.55625,1.55615,1.55625,3700000.0
2009-10-09 00:20:00,1.5563,1.5563,1.556,1.556,24200000.0
2009-10-09 00:21:00,1.5559,1.5559,1.5559,1.5559,5000000.0
2009-10-09 00:22:00,1.5558,1.55585,1.5558,1.55585,4000000.0
2009-10-09 00:23:00,1.5559,1.55595,1.5559,1.55595,3000000.0
2009-10-09 00:24:00,1.55585,1.556,1.55585,1.556,6000000.0
2009-10-09 00:25:00,1.55605,1.5561,1.556,1.556,9800000.0
2009-10-09 00:26:00,1.55605,1.55605,1.5551,1.5553,8000000.0
2009-10-09 00:27:00,1.55535,1.5554,1.5553,1.5553,15000000.0
2009-10-09 00:28:00,1.5555,1.55555,1.55545,1.55555,9000000.0
2009-10-09 00:29:00,1.55555,1.55555,1.5554,1.5554,5000000.0
2009-10-09 00:30:00,1.5554,1.5554,1.55515,1.55515,12000000.0
2009-10-09 00:31:00,1.5551,1.55525,1.55505,1.55525,17200000.0
2009-10-09 00:32:00,1.55535,1.55535,1.55525,1.55525,8600000.0
2009-10-09 00:33:00,1.55525,1.55525,1.5552,1.55525,8000000.0
2009-10-09 00:34:00,1.55535,1.55565,1.55535,1.55565,6400000.0
2009-10-09 00:35:00,1.5558,1.55585,1.5557,1.55585,11300000.0
2009-10-09 00:36:00,1.5558,1.5558,1.55545,1.55555,35200000.0
2009-10-09 00:37:00,1.55555,1.55575,1.55555,1.55575,6000000.0
2009-10-09 00:38:00,1.5557,1.5557,1.5557,1.5557,2000000.0
2009-10-09 00:39:00,1.5557,1.5557,1.5557,1.5557,1000000.0
2009-10-09 00:40:00,1.55538,1.55554,1.55538,1.55542,16300000.0
2009-10-09 00:41:00,1.55541,1.55541,1.55541,1.55541,16300000.0
2009-10-09 00:42:00,1.5557,1.55595,1.5554,1.55595,16300000.0
2009-10-09 00:43:00,1.55595,1.5561,1.5554,1.55555,10000000.0
2009-10-09 00:44:00,1.5554,1.55555,1.5554,1.55555,4000000.0
2009-10-09 00:45:00,1.5556,1.5556,1.5556,1.5556,2000000.0
2009-10-09 00:46:00,1.55555,1.55555,1.55555,1.55555,1000000.0
2009-10-09 00:47:00,1.55555,1.5557,1.55555,1.5557,5200000.0
2009-10-09 00:48:00,1.5555,1.55551,1.55549,1.55549,4800000.0
2009-10-09 00:49:00,1.5558,1.55585,1.5558,1.55585,4800000.0
2009-10-09 00:50:00,1.55585,1.55585,1.5558,1.5558,4800000.0
2009-10-09 00:51:00,1.5558,1.5558,1.5558,1.5558,3200000.0
2009-10-09 00:52:00,1.55548,1.55553,1.55548,1.55553,3200000.0
2009-10-09 00:53:00,1.5558,1.5558,1.5558,1.5558,3200000.0
2009-10-09 00:54:00,1.55575,1.55575,1.55575,1.55575,1000000.0
2009-10-09 00:55:00,1.55585,1.5559,1.55575,1.55575,12000000.0
2009-10-09 00:56:00,1.55575,1.55575,1.55575,1.55575,5000000.0
2009-10-09 00:57:00,1.55545,1.55545,1.5554,1.55541,19800000.0
2009-10-09 00:58:00,1.5557,1.5559,1.5557,1.55585,19800000.0
2009-10-09 00:59:00,1.5558,1.5558,1.55565,1.55565,4000000.0
2009-10-09 01:00:00,1.55555,1.55555,1.55475,1.55475,89800000.0
2009-10-09 01:01:00,1.5548,1.555,1.5547,1.5548,107760000.0
2009-10-09 01:02:00,1.55475,1.55545,1.5547,1.55545,59900000.0
2009-10-09 01:03:00,1.55545,1.5556,1.55525,1.55555,61000000.0
2009-10-09 01:04:00,1.55555,1.55565,1.5551,1.55565,55100000.0
2009-10-09 01:05:00,1.5555,1.55575,1.5555,1.55555,40200000.0
2009-10-09 01:06:00,1.55565,1.55565,1.5551,1.55515,21800000.0
2009-10-09 01:07:00,1.5552,1.55565,1.5548,1.55495,86400000.0
2009-10-09 01:08:00,1.55495,1.55505,1.5548,1.5548,40860000.0
2009-10-09 01:09:00,1.5548,1.55495,1.55465,1.55465,26080000.0
2009-10-09 01:10:00,1.55465,1.55485,1.55465,1.5548,46170000.0
2009-10-09 01:11:00,1.5547,1.5548,1.5547,1.5547,49160000.0
2009-10-09 01:12:00,1.5547,1.5547,1.5547,1.5547,16800000.0
2009-10-09 01:13:00,1.5547,1.5547,1.5539,1.55435,43800000.0
2009-10-09 01:14:00,1.55435,1.55435,1.55415,1.55415,21000000.0
2009-10-09 01:15:00,1.55415,1.55415,1.55415,1.55415,17000000.0
2009-10-09 01:16:00,1.55415,1.55415,1.55415,1.55415,19000000.0
2009-10-09 01:17:00,1.55415,1.55435,1.55415,1.55415,57000000.0
2009-10-09 01:18:00,1.55415,1.5542,1.55335,1.5541,58000000.0
2009-10-09 01:19:00,1.5541,1.55415,1.5539,1.554,38400000.0
2009-10-09 01:20:00,1.5541,1.55415,1.5538,1.554,67500000.0
2009-10-09 01:21:00,1.5539,1.554,1.55385,1.554,30200000.0
2009-10-09 01:22:00,1.55405,1.5541,1.55395,1.55395,10600000.0
2009-10-09 01:23:00,1.55395,1.5544,1.55385,1.5544,48600000.0
2009-10-09 01:24:00,1.5544,1.55475,1.5544,1.5547,33200000.0
2009-10-09 01:25:00,1.55465,1.5551,1.5546,1.5549,47000000.0
2009-10-09 01:26:00,1.55505,1.5551,1.5549,1.5551,26600000.0
2009-10-09 01:27:00,1.55505,1.5552,1.5549,1.555,52800000.0
2009-10-09 01:28:00,1.5551,1.5552,1.55485,1.5552,49800000.0
2009-10-09 01:29:00,1.5552,1.55535,1.55515,1.5553,12300000.0
2009-10-09 01:30:00,1.5553,1.5556,1.55515,1.5553,78600000.0
2009-10-09 01:31:00,1.5553,1.55545,1.55525,1.5553,36000000.0
2009-10-09 01:32:00,1.5553,1.5554,1.55515,1.55535,32800000.0
2009-10-09 01:33:00,1.55545,1.55555,1.55475,1.5549,75000000.0
2009-10-09 01:34:00,1.55485,1.55485,1.5545,1.55485,58000000.0
2009-10-09 01:35:00,1.55485,1.55495,1.55485,1.55495,2000000.0
2009-10-09 01:36:00,1.55485,1.5549,1.5548,1.55485,4000000.0
2009-10-09 01:37:00,1.5548,1.55495,1.5546,1.55485,32000000.0
2009-10-09 01:38:00,1.55485,1.5549,1.55475,1.55485,8000000.0
2009-10-09 01:39:00,1.5547,1.55495,1.5547,1.5549,13600000.0
2009-10-09 01:40:00,1.55515,1.5552,1.555,1.55515,32400000.0
2009-10-09 01:41:00,1.5552,1.5552,1.55505,1.5551,12000000.0
2009-10-09 01:42:00,1.55515,1.5553,1.5551,1.55525,26400000.0
2009-10-09 01:43:00,1.55495,1.55503,1.55495,1.55496,6400000.0
2009-10-09 01:44:00,1.55535,1.55535,1.5553,1.55535,6400000.0
2009-10-09 01:45:00,1.5553,1.55545,1.5551,1.55535,25000000.0
2009-10-09 01:46:00,1.55535,1.55585,1.55535,1.55585,22200000.0
2009-10-09 01:47:00,1.55555,1.55565,1.55515,1.55535,60200000.0
2009-10-09 01:48:00,1.55545,1.55545,1.55515,1.55515,43200000.0
2009-10-09 01:49:00,1.55525,1.55565,1.55525,1.55565,46600000.0
2009-10-09 01:50:00,1.55565,1.55565,1.5552,1.55535,59800000.0
2009-10-09 01:51:00,1.5553,1.5553,1.5551,1.5551,12000000.0
2009-10-09 01:52:00,1.5552,1.5552,1.5552,1.5552,1600000.0
2009-10-09 01:53:00,1.55525,1.5554,1.55525,1.5553,29600000.0
2009-10-09 01:54:00,1.5553,1.5554,1.5553,1.5553,19400000.0
2009-10-09 01:55:00,1.5553,1.5554,1.55485,1.55485,83800000.0
2009-10-09 01:56:00,1.5548,1.55575,1.5548,1.55535,116200000.0
2009-10-09 01:57:00,1.5553,1.55535,1.55515,1.55535,38600000.0
2009-10-09 01:58:00,1.5554,1.55545,1.55525,1.55525,21600000.0
2009-10-09 01:59:00,1.5552,1.5552,1.55495,1.555,54200000.0
2009-10-09 02:00:00,1.55505,1.5555,1.5549,1.55515,87700000.0
2009-10-09 02:01:00,1.5551,1.55525,1.555,1.55515,37600000.0
2009-10-09 02:02:00,1.55525,1.55545,1.5551,1.55525,40000000.0
2009-10-09 02:03:00,1.5552,1.5552,1.55485,1.55485,68000000.0
2009-10-09 02:04:00,1.55485,1.55485,1.55435,1.55455,97400000.0
2009-10-09 02:05:00,1.5547,1.55495,1.55465,1.55495,83200000.0
2009-10-09 02:06:00,1.55495,1.55525,1.55495,1.55525,60000000.0
2009-10-09 02:07:00,1.55515,1.55515,1.55425,1.5546,91400000.0
2009-10-09 02:08:00,1.5547,1.5547,1.5542,1.55445,46600000.0
2009-10-09 02:09:00,1.55445,1.5549,1.55445,1.5545,62600000.0
2009-10-09 02:10:00,1.5546,1.555,1.55445,1.55485,72000000.0
2009-10-09 02:11:00,1.55475,1.5548,1.55445,1.55465,77600000.0
2009-10-09 02:12:00,1.5548,1.5548,1.5545,1.5545,30400000.0
2009-10-09 02:13:00,1.55455,1.5548,1.5543,1.55445,71400000.0
2009-10-09 02:14:00,1.55435,1.5547,1.5543,1.5547,72000000.0
2009-10-09 02:15:00,1.5547,1.55515,1.5547,1.55515,51200000.0
2009-10-09 02:16:00,1.55505,1.55515,1.5547,1.5547,52800000.0
2009-10-09 02:17:00,1.5546,1.55495,1.5545,1.55495,81600000.0
2009-10-09 02:18:00,1.55495,1.555,1.5546,1.5547,36000000.0
2009-10-09 02:19:00,1.5547,1.55475,1.5546,1.55475,68800000.0
2009-10-09 02:20:00,1.55475,1.5552,1.55465,1.55485,81600000.0
2009-10-09 02:21:00,1.55495,1.5552,1.5546,1.5548,84000000.0
2009-10-09 02:22:00,1.5548,1.55525,1.5547,1.5552,48000000.0
2009-10-09 02:23:00,1.5551,1.5551,1.5551,1.5551,3200000.0
2009-10-09 02:24:00,1.55495,1.55525,1.55495,1.55495,44000000.0
2009-10-09 02:25:00,1.5549,1.55515,1.55465,1.55465,61600000.0
2009-10-09 02:26:00,1.5547,1.555,1.5547,1.555,61600000.0
2009-10-09 02:27:00,1.5551,1.5552,1.55495,1.55495,41000000.0
2009-10-09 02:28:00,1.55495,1.5554,1.55495,1.5554,49600000.0
2009-10-09 02:29:00,1.5553,1.5554,1.55485,1.55495,46400000.0
2009-10-09 02:30:00,1.5549,1.55545,1.55485,1.55545,72000000.0
2009-10-09 02:31:00,1.55545,1.55545,1.555,1.5551,53600000.0
2009-10-09 02:32:00,1.55515,1.55515,1.55505,1.5551,17600000.0
2009-10-09 02:33:00,1.55515,1.55525,1.5548,1.5549,70600000.0
2009-10-09 02:34:00,1.55495,1.55495,1.55455,1.55475,28800000.0
2009-10-09 02:35:00,1.5547,1.55485,1.5547,1.55485,8000000.0
2009-10-09 02:36:00,1.55485,1.55505,1.55485,1.55505,14400000.0
2009-10-09 02:37:00,1.5551,1.5554,1.5551,1.5554,46400000.0
2009-10-09 02:38:00,1.55545,1.5556,1.55535,1.55545,44800000.0
2009-10-09 02:39:00,1.55545,1.5555,1.55485,1.55495,67400000.0
2009-10-09 02:40:00,1.555,1.55525,1.55495,1.55495,46400000.0
2009-10-09 02:41:00,1.55505,1.55505,1.5547,1.5547,52800000.0
2009-10-09 02:42:00,1.55465,1.555,1.55465,1.55495,57600000.0
2009-10-09 02:43:00,1.555,1.5552,1.5549,1.55495,69800000.0
2009-10-09 02:44:00,1.5548,1.5548,1.5546,1.55475,31600000.0
2009-10-09 02:45:00,1.5548,1.55485,1.5546,1.5548,35200000.0
2009-10-09 02:46:00,1.5548,1.55485,1.55475,1.55485,12800000.0
2009-10-09 02:47:00,1.55485,1.5553,1.55465,1.55515,64600000.0
2009-10-09 02:48:00,1.55525,1.55525,1.5549,1.55505,29000000.0
2009-10-09 02:49:00,1.5551,1.5554,1.55505,1.5554,27200000.0
2009-10-09 02:50:00,1.55535,1.55535,1.5552,1.5552,12800000.0
2009-10-09 02:51:00,1.5552,1.5553,1.555,1.555,14400000.0
2009-10-09 02:52:00,1.55505,1.55515,1.55505,1.55505,12800000.0
2009-10-09 02:53:00,1.555,1.5551,1.55485,1.555,32000000.0
2009-10-09 02:54:00,1.55495,1.55535,1.5548,1.55535,41000000.0
2009-10-09 02:55:00,1.555,1.5552,1.55475,1.55495,79600000.0
2009-10-09 02:56:00,1.555,1.55525,1.555,1.55525,32000000.0
2009-10-09 02:57:00,1.55515,1.55525,1.55495,1.55505,21600000.0
2009-10-09 02:58:00,1.5551,1.5551,1.55475,1.55495,110000000.0
2009-10-09 02:59:00,1.55495,1.55515,1.5549,1.55515,23400000.0
2009-10-09 03:00:00,1.5551,1.5553,1.555,1.5553,44800000.0
2009-10-09 03:01:00,1.55525,1.55525,1.555,1.555,15200000.0
2009-10-09 03:02:00,1.555,1.55525,1.55485,1.5552,28200000.0
2009-10-09 03:03:00,1.55515,1.55515,1.5551,1.55515,9600000.0
2009-10-09 03:04:00,1.5551,1.5551,1.5548,1.55495,37000000.0
2009-10-09 03:05:00,1.55466,1.55466,1.55466,1.55466,32800000.0
2009-10-09 03:06:00,1.55515,1.5552,1.555,1.555,32800000.0
2009-10-09 03:07:00,1.55505,1.55525,1.55505,1.55525,20800000.0
2009-10-09 03:08:00,1.5552,1.55525,1.555,1.555,21000000.0
2009-10-09 03:09:00,1.55505,1.5551,1.555,1.55505,14400000.0
2009-10-09 03:10:00,1.5552,1.5554,1.5552,1.55535,22400000.0
2009-10-09 03:11:00,1.5554,1.55545,1.5554,1.5554,22400000.0
2009-10-09 03:12:00,1.55545,1.55555,1.55525,1.5555,40000000.0
2009-10-09 03:13:00,1.5555,1.5555,1.55535,1.55535,30400000.0
2009-10-09 03:14:00,1.5553,1.5553,1.55525,1.5553,29600000.0
2009-10-09 03:15:00,1.5554,1.5555,1.55525,1.55545,41600000.0
2009-10-09 03:16:00,1.55555,1.5558,1.55545,1.55555,64000000.0
2009-10-09 03:17:00,1.5556,1.55575,1.5555,1.55565,25600000.0
2009-10-09 03:18:00,1.55555,1.5557,1.55545,1.5557,48400000.0
2009-10-09 03:19:00,1.55565,1.55585,1.5551,1.55535,75400000.0
2009-10-09 03:20:00,1.55545,1.5555,1.5551,1.55525,40400000.0
2009-10-09 03:21:00,1.55535,1.5554,1.5552,1.5552,13600000.0
2009-10-09 03:22:00,1.5552,1.5555,1.55505,1.55505,23200000.0
2009-10-09 03:23:00,1.55505,1.5551,1.55505,1.5551,3200000.0
2009-10-09 03:24:00,1.55505,1.55505,1.555,1.555,3200000.0
2009-10-09 03:25:00,1.55505,1.55505,1.55485,1.5549,12800000.0
2009-10-09 03:26:00,1.55485,1.555,1.5548,1.5549,16000000.0
2009-10-09 03:27:00,1.5549,1.5551,1.5549,1.5551,14400000.0
2009-10-09 03:28:00,1.5551,1.5554,1.55505,1.55525,28800000.0
2009-10-09 03:29:00,1.5554,1.5554,1.5552,1.5553,33600000.0
2009-10-09 03:30:00,1.55525,1.5553,1.5552,1.5552,33600000.0
2009-10-09 03:31:00,1.5552,1.55545,1.55485,1.55495,44200000.0
2009-10-09 03:32:00,1.55505,1.5551,1.55485,1.55495,33600000.0
2009-10-09 03:33:00,1.5549,1.5552,1.55455,1.5552,88000000.0
2009-10-09 03:34:00,1.5552,1.55535,1.55405,1.5545,63600000.0
2009-10-09 03:35:00,1.5547,1.5548,1.554,1.5541,90600000.0
2009-10-09 03:36:00,1.55405,1.55425,1.55345,1.55375,61800000.0
2009-10-09 03:37:00,1.5537,1.55395,1.55335,1.5537,94400000.0
2009-10-09 03:38:00,1.5537,1.5538,1.55355,1.5537,91200000.0
2009-10-09 03:39:00,1.55365,1.55395,1.5534,1.55365,92800000.0
2009-10-09 03:40:00,1.55355,1.55405,1.5532,1.55405,88200000.0
2009-10-09 03:41:00,1.554,1.5543,1.55385,1.55425,78400000.0
2009-10-09 03:42:00,1.55435,1.55435,1.5541,1.55425,45600000.0
2009-10-09 03:43:00,1.55425,1.55425,1.55375,1.55375,49800000.0
2009-10-09 03:44:00,1.55375,1.5541,1.55335,1.5536,126400000.0
2009-10-09 03:45:00,1.5537,1.55395,1.5535,1.55355,108800000.0
2009-10-09 03:46:00,1.55355,1.5537,1.5534,1.5537,63200000.0
2009-10-09 03:47:00,1.5536,1.55395,1.55315,1.5539,115200000.0
2009-10-09 03:48:00,1.5539,1.5539,1.5534,1.5536,93600000.0
2009-10-09 03:49:00,1.55355,1.55365,1.55295,1.5535,154600000.0
2009-10-09 03:50:00,1.55345,1.5539,1.5533,1.55335,115200000.0
2009-10-09 03:51:00,1.5534,1.5536,1.55305,1.5532,84000000.0
2009-10-09 03:52:00,1.5532,1.5536,1.5529,1.55355,108000000.0
2009-10-09 03:53:00,1.5536,1.55375,1.55345,1.55365,49600000.0
2009-10-09 03:54:00,1.55365,1.55385,1.55335,1.55355,126400000.0
2009-10-09 03:55:00,1.55345,1.5538,1.55345,1.55375,81600000.0
2009-10-09 03:56:00,1.5538,1.55385,1.5533,1.55335,138400000.0
2009-10-09 03:57:00,1.55345,1.55355,1.55345,1.55355,43200000.0
2009-10-09 03:58:00,1.55355,1.55395,1.5534,1.5538,57600000.0
2009-10-09 03:59:00,1.55345,1.55395,1.55345,1.5539,57600000.0
2009-10-09 04:00:00,1.5539,1.55395,1.55355,1.55365,27200000.0
2009-10-09 04:01:00,1.5537,1.55405,1.5537,1.5539,27200000.0
2009-10-09 04:02:00,1.55405,1.55405,1.5535,1.5536,53600000.0
2009-10-09 04:03:00,1.55365,1.55375,1.5536,1.5536,38400000.0
2009-10-09 04:04:00,1.5536,1.5537,1.5535,1.55365,57600000.0
2009-10-09 04:05:00,1.55365,1.55395,1.55365,1.5539,40000000.0
2009-10-09 04:06:00,1.55395,1.55395,1.5538,1.55385,32000000.0
2009-10-09 04:07:00,1.5538,1.55395,1.5538,1.55395,35200000.0
2009-10-09 04:08:00,1.5539,1.554,1.55345,1.55345,85600000.0
2009-10-09 04:09:00,1.5536,1.55395,1.5536,1.5539,30400000.0
2009-10-09 04:10:00,1.55375,1.554,1.55375,1.55385,23200000.0
2009-10-09 04:11:00,1.5539,1.5539,1.5536,1.55365,36800000.0
2009-10-09 04:12:00,1.55365,1.55385,1.55355,1.55355,52800000.0
2009-10-09 04:13:00,1.5536,1.5536,1.55355,1.5536,4800000.0
2009-10-09 04:14:00,1.55355,1.55395,1.55355,1.55395,22400000.0
2009-10-09 04:15:00,1.55385,1.554,1.5538,1.5538,40000000.0
2009-10-09 04:16:00,1.55375,1.55385,1.55365,1.5537,32000000.0
2009-10-09 04:17:00,1.5537,1.55375,1.5537,1.55375,14400000.0
2009-10-09 04:18:00,1.55385,1.55385,1.5534,1.5536,24000000.0
2009-10-09 04:19:00,1.5536,1.55375,1.55355,1.55375,33600000.0
2009-10-09 04:20:00,1.5538,1.5538,1.55355,1.55365,25600000.0
2009-10-09 04:21:00,1.5536,1.55365,1.5534,1.55355,48000000.0
2009-10-09 04:22:00,1.55345,1.5536,1.55345,1.55355,18600000.0
2009-10-09 04:23:00,1.5535,1.5536,1.5535,1.5536,14400000.0
2009-10-09 04:24:00,1.55365,1.55365,1.5532,1.55335,44800000.0
2009-10-09 04:25:00,1.5534,1.5534,1.553,1.55325,41600000.0
2009-10-09 04:26:00,1.55335,1.55335,1.55305,1.55315,78400000.0
2009-10-09 04:27:00,1.55315,1.5534,1.55295,1.5532,101200000.0
2009-10-09 04:28:00,1.55315,1.55345,1.55295,1.55305,126000000.0
2009-10-09 04:29:00,1.55325,1.55325,1.5531,1.5532,17600000.0
2009-10-09 04:30:00,1.55325,1.5533,1.5532,1.5533,27200000.0
2009-10-09 04:31:00,1.5532,1.5533,1.553,1.553,59200000.0
2009-10-09 04:32:00,1.5529,1.5531,1.5529,1.553,44800000.0
2009-10-09 04:33:00,1.553,1.5532,1.5529,1.5529,74400000.0
2009-10-09 04:34:00,1.55295,1.5531,1.55295,1.55305,44800000.0
2009-10-09 04:35:00,1.5531,1.5533,1.55295,1.5531,46400000.0
2009-10-09 04:36:00,1.55295,1.5531,1.55295,1.553,42400000.0
2009-10-09 04:37:00,1.55305,1.55305,1.55245,1.5525,67200000.0
2009-10-09 04:38:00,1.5525,1.55275,1.55235,1.5527,94800000.0
2009-10-09 04:39:00,1.5527,1.5527,1.5524,1.55265,109200000.0
2009-10-09 04:40:00,1.5527,1.55305,1.55265,1.5529,118400000.0
2009-10-09 04:41:00,1.55295,1.55295,1.5525,1.5525,44800000.0
2009-10-09 04:42:00,1.5525,1.5527,1.55225,1.5525,93600000.0
2009-10-09 04:43:00,1.55255,1.55275,1.5524,1.5525,126400000.0
2009-10-09 04:44:00,1.5525,1.5525,1.55175,1.552,90400000.0
2009-10-09 04:45:00,1.552,1.55205,1.55135,1.5519,180000000.0
2009-10-09 04:46:00,1.5519,1.5521,1.5515,1.5519,139400000.0
2009-10-09 04:47:00,1.5519,1.5519,1.55155,1.55165,65600000.0
2009-10-09 04:48:00,1.5517,1.55195,1.55155,1.55185,64800000.0
2009-10-09 04:49:00,1.5518,1.55185,1.55135,1.55135,72800000.0
2009-10-09 04:50:00,1.5513,1.55155,1.5504,1.55065,154400000.0
2009-10-09 04:51:00,1.55065,1.5514,1.55065,1.55115,79600000.0
2009-10-09 04:52:00,1.5512,1.5514,1.551,1.5511,121800000.0
2009-10-09 04:53:00,1.5512,1.5515,1.551,1.55105,105600000.0
2009-10-09 04:54:00,1.55115,1.55145,1.55115,1.55135,51200000.0
2009-10-09 04:55:00,1.5514,1.55175,1.5514,1.55155,100800000.0
2009-10-09 04:56:00,1.5516,1.55185,1.5515,1.55155,94000000.0
2009-10-09 04:57:00,1.5516,1.5516,1.551,1.551,86400000.0
2009-10-09 04:58:00,1.5511,1.5517,1.5511,1.5515,132000000.0
2009-10-09 04:59:00,1.55145,1.552,1.55135,1.55135,120400000.0
2009-10-09 05:00:00,1.5515,1.5517,1.551,1.55115,83200000.0
2009-10-09 05:01:00,1.5512,1.5512,1.5508,1.55085,62400000.0
2009-10-09 05:02:00,1.5508,1.5514,1.5508,1.5514,97600000.0
2009-10-09 05:03:00,1.55145,1.5515,1.5512,1.55135,46600000.0
2009-10-09 05:04:00,1.5514,1.5514,1.5509,1.551,54400000.0
2009-10-09 05:05:00,1.551,1.55115,1.551,1.5511,30000000.0
2009-10-09 05:06:00,1.55115,1.5512,1.55105,1.55105,40800000.0
2009-10-09 05:07:00,1.5511,1.55125,1.55105,1.55115,64200000.0
2009-10-09 05:08:00,1.55135,1.55145,1.5513,1.55135,16000000.0
2009-10-09 05:09:00,1.5514,1.55155,1.5513,1.55135,52000000.0
2009-10-09 05:10:00,1.55125,1.55135,1.5509,1.5512,65600000.0
2009-10-09 05:11:00,1.5513,1.55165,1.55115,1.55165,48000000.0
2009-10-09 05:12:00,1.5516,1.55165,1.55155,1.55155,40000000.0
2009-10-09 05:13:00,1.55155,1.55185,1.55145,1.55165,62400000.0
2009-10-09 05:14:00,1.55165,1.55175,1.55165,1.5517,51200000.0
2009-10-09 05:15:00,1.55155,1.552,1.55155,1.552,57800000.0
2009-10-09 05:16:00,1.552,1.552,1.55145,1.55155,51200000.0
2009-10-09 05:17:00,1.5515,1.55185,1.5515,1.5518,53800000.0
2009-10-09 05:18:00,1.55185,1.5522,1.5517,1.5519,41000000.0
2009-10-09 05:19:00,1.55195,1.5521,1.55165,1.5519,44800000.0
2009-10-09 05:20:00,1.55195,1.55195,1.5517,1.5518,43200000.0
2009-10-09 05:21:00,1.5518,1.55195,1.55145,1.5516,76200000.0
2009-10-09 05:22:00,1.55155,1.5517,1.55135,1.5517,46400000.0
2009-10-09 05:23:00,1.5515,1.5519,1.5515,1.55175,56000000.0
2009-10-09 05:24:00,1.55175,1.5518,1.55175,1.5518,14400000.0
2009-10-09 05:25:00,1.5518,1.55205,1.5518,1.552,36800000.0
2009-10-09 05:26:00,1.55195,1.5523,1.55185,1.5523,44800000.0
2009-10-09 05:27:00,1.55225,1.5523,1.5518,1.55185,64800000.0
2009-10-09 05:28:00,1.55185,1.55205,1.5518,1.552,32800000.0
2009-10-09 05:29:00,1.5521,1.55225,1.552,1.55215,65600000.0
2009-10-09 05:30:00,1.5521,1.5523,1.55205,1.5523,20800000.0
2009-10-09 05:31:00,1.55235,1.55235,1.55195,1.55195,35600000.0
2009-10-09 05:32:00,1.552,1.552,1.55165,1.55185,56000000.0
2009-10-09 05:33:00,1.55185,1.5519,1.55175,1.5519,27200000.0
2009-10-09 05:34:00,1.55185,1.55245,1.55155,1.55245,87200000.0
2009-10-09 05:35:00,1.55235,1.55235,1.55225,1.55235,36800000.0
2009-10-09 05:36:00,1.5523,1.5524,1.5521,1.5523,43200000.0
2009-10-09 05:37:00,1.55225,1.55265,1.55225,1.55255,50800000.0
2009-10-09 05:38:00,1.5526,1.5526,1.5525,1.5525,20800000.0
2009-10-09 05:39:00,1.55255,1.55255,1.5524,1.55245,57600000.0
2009-10-09 05:40:00,1.55245,1.5525,1.5524,1.55245,44800000.0
2009-10-09 05:41:00,1.55245,1.55255,1.55225,1.55245,119600000.0
2009-10-09 05:42:00,1.55245,1.55255,1.55225,1.55255,97200000.0
2009-10-09 05:43:00,1.55255,1.55265,1.55225,1.5524,48600000.0
2009-10-09 05:44:00,1.5525,1.5525,1.5521,1.5522,45600000.0
2009-10-09 05:45:00,1.55225,1.5524,1.55215,1.55235,51200000.0
2009-10-09 05:46:00,1.55235,1.5525,1.55225,1.55225,27200000.0
2009-10-09 05:47:00,1.5522,1.55225,1.5522,1.5522,14400000.0
2009-10-09 05:48:00,1.55215,1.55215,1.55195,1.55205,21600000.0
2009-10-09 05:49:00,1.5521,1.5521,1.552,1.5521,17600000.0
2009-10-09 05:50:00,1.55205,1.5523,1.55205,1.55225,46400000.0
2009-10-09 05:51:00,1.55215,1.55235,1.55215,1.55235,50400000.0
2009-10-09 05:52:00,1.5523,1.55235,1.55225,1.5523,61800000.0
2009-10-09 05:53:00,1.55235,1.55255,1.55225,1.5525,49600000.0
2009-10-09 05:54:00,1.55245,1.5526,1.5523,1.55255,64000000.0
2009-10-09 05:55:00,1.55245,1.55265,1.55235,1.55235,40800000.0
2009-10-09 05:56:00,1.55235,1.55235,1.5522,1.5522,12800000.0
2009-10-09 05:57:00,1.5522,1.5522,1.5518,1.55205,28000000.0
2009-10-09 05:58:00,1.55205,1.55205,1.55185,1.55185,56000000.0
2009-10-09 05:59:00,1.5517,1.55205,1.55155,1.55175,88800000.0
2009-10-09 06:00:00,1.55115,1.5518,1.55115,1.5518,66400000.0
2009-10-09 06:01:00,1.55175,1.55175,1.55145,1.55145,40000000.0
2009-10-09 06:02:00,1.55155,1.55155,1.55125,1.55125,43200000.0
2009-10-09 06:03:00,1.5513,1.55135,1.5512,1.55135,25600000.0
2009-10-09 06:04:00,1.5513,1.55145,1.5513,1.55145,28800000.0
2009-10-09 06:05:00,1.55132,1.55133,1.55128,1.55131,37400000.0
2009-10-09 06:06:00,1.5513,1.55165,1.5511,1.55165,37400000.0
2009-10-09 06:07:00,1.55165,1.55165,1.5509,1.551,29900000.0
2009-10-09 06:08:00,1.55095,1.5511,1.5509,1.5511,8200000.0
2009-10-09 06:09:00,1.5511,1.55125,1.5509,1.55115,60800000.0
2009-10-09 06:10:00,1.5512,1.55135,1.5511,1.5512,45600000.0
2009-10-09 06:11:00,1.55115,1.55195,1.55115,1.55185,93600000.0
2009-10-09 06:12:00,1.55195,1.55195,1.55145,1.5515,57200000.0
2009-10-09 06:13:00,1.55155,1.5521,1.55155,1.552,49600000.0
2009-10-09 06:14:00,1.5519,1.5519,1.5513,1.5513,49600000.0
2009-10-09 06:15:00,1.5513,1.55215,1.5512,1.55205,57600000.0
2009-10-09 06:16:00,1.55195,1.55195,1.55185,1.55185,6400000.0
2009-10-09 06:17:00,1.55195,1.5521,1.55185,1.5521,40000000.0
2009-10-09 06:18:00,1.55205,1.55255,1.55195,1.55235,189200000.0
2009-10-09 06:19:00,1.5524,1.55265,1.5523,1.55245,65000000.0
2009-10-09 06:20:00,1.55245,1.55265,1.55235,1.5526,67200000.0
2009-10-09 06:21:00,1.55255,1.55285,1.55225,1.55235,65100000.0
2009-10-09 06:22:00,1.5523,1.5527,1.55225,1.55235,136800000.0
2009-10-09 06:23:00,1.5524,1.5525,1.55225,1.55235,51200000.0
2009-10-09 06:24:00,1.5524,1.5526,1.55215,1.55235,58400000.0
2009-10-09 06:25:00,1.5522,1.5524,1.55215,1.5522,67400000.0
2009-10-09 06:26:00,1.5522,1.55245,1.5522,1.55235,27200000.0
2009-10-09 06:27:00,1.5524,1.55245,1.55215,1.5523,65000000.0
2009-10-09 06:28:00,1.5523,1.55235,1.55215,1.5522,22900000.0
2009-10-09 06:29:00,1.55225,1.55235,1.55215,1.5522,78300000.0
2009-10-09 06:30:00,1.55215,1.55225,1.55215,1.55225,26700000.0
2009-10-09 06:31:00,1.5523,1.5525,1.5523,1.55245,56000000.0
2009-10-09 06:32:00,1.55245,1.55265,1.55225,1.55225,80800000.0
2009-10-09 06:33:00,1.55225,1.55255,1.55215,1.55245,73900000.0
2009-10-09 06:34:00,1.55255,1.55255,1.55225,1.5524,43200000.0
2009-10-09 06:35:00,1.55225,1.5525,1.55225,1.55225,48000000.0
2009-10-09 06:36:00,1.55235,1.55245,1.55215,1.5522,30900000.0
2009-10-09 06:37:00,1.55215,1.55275,1.55215,1.55275,48400000.0
2009-10-09 06:38:00,1.5528,1.5529,1.5526,1.5529,41600000.0
2009-10-09 06:39:00,1.553,1.553,1.55285,1.55295,20800000.0
2009-10-09 06:40:00,1.55295,1.55295,1.55235,1.55245,82400000.0
2009-10-09 06:41:00,1.55245,1.55245,1.55225,1.55225,30400000.0
2009-10-09 06:42:00,1.55225,1.55225,1.55215,1.55215,32700000.0
2009-10-09 06:43:00,1.55215,1.55225,1.55215,1.55215,14000000.0
2009-10-09 06:44:00,1.5523,1.55265,1.5523,1.55255,29100000.0
2009-10-09 06:45:00,1.5525,1.5527,1.5525,1.5527,20400000.0
2009-10-09 06:46:00,1.55265,1.55275,1.55265,1.5527,12000000.0
2009-10-09 06:47:00,1.55265,1.5529,1.5525,1.55255,56000000.0
2009-10-09 06:48:00,1.55265,1.55275,1.5525,1.5525,35600000.0
2009-10-09 06:49:00,1.55255,1.5526,1.55245,1.5526,21800000.0
2009-10-09 06:50:00,1.55265,1.55275,1.55255,1.55275,52600000.0
2009-10-09 06:51:00,1.55275,1.55275,1.55255,1.55265,50000000.0
2009-10-09 06:52:00,1.55255,1.55265,1.5525,1.55255,33400000.0
2009-10-09 06:53:00,1.5526,1.55275,1.55255,1.55275,47000000.0
2009-10-09 06:54:00,1.5527,1.55275,1.5522,1.55235,101800000.0
2009-10-09 06:55:00,1.5524,1.5526,1.55235,1.5526,27200000.0
2009-10-09 06:56:00,1.5525,1.5525,1.55215,1.5522,14600000.0
2009-10-09 06:57:00,1.5522,1.5522,1.55215,1.55215,3400000.0
2009-10-09 06:58:00,1.55215,1.55215,1.55215,1.55215,900000.0
2009-10-09 06:59:00,1.55215,1.55215,1.55205,1.55215,25900000.0
2009-10-09 07:00:00,1.55215,1.5523,1.55215,1.5522,26400000.0
2009-10-09 07:01:00,1.5522,1.5523,1.55215,1.55215,17500000.0
2009-10-09 07:02:00,1.55215,1.55215,1.5517,1.55215,42200000.0
2009-10-09 07:03:00,1.552,1.5522,1.5519,1.55215,33600000.0
2009-10-09 07:04:00,1.5522,1.5523,1.55175,1.55175,71800000.0
2009-10-09 07:05:00,1.5517,1.5517,1.55155,1.55165,25000000.0
2009-10-09 07:06:00,1.5516,1.5516,1.5512,1.5513,51200000.0
2009-10-09 07:07:00,1.55135,1.5515,1.5511,1.55135,100200000.0
2009-10-09 07:08:00,1.5512,1.55145,1.55115,1.55135,132500000.0
2009-10-09 07:09:00,1.55135,1.5514,1.5511,1.5513,108000000.0
2009-10-09 07:10:00,1.5513,1.55135,1.5511,1.5513,68400000.0
2009-10-09 07:11:00,1.55125,1.55155,1.55125,1.5514,27200000.0
2009-10-09 07:12:00,1.55145,1.5515,1.5512,1.5515,46800000.0
2009-10-09 07:13:00,1.5515,1.55155,1.55135,1.55135,30400000.0
2009-10-09 07:14:00,1.5513,1.5515,1.5513,1.5515,56000000.0
2009-10-09 07:15:00,1.55155,1.55165,1.55135,1.55145,52800000.0
2009-10-09 07:16:00,1.5514,1.5521,1.5514,1.55185,24000000.0
2009-10-09 07:17:00,1.5518,1.55195,1.55165,1.5517,43200000.0
2009-10-09 07:18:00,1.55165,1.55205,1.55165,1.5519,44800000.0
2009-10-09 07:19:00,1.55195,1.55195,1.55155,1.5517,77600000.0
2009-10-09 07:20:00,1.5517,1.55195,1.55155,1.55155,76800000.0
2009-10-09 07:21:00,1.5516,1.5519,1.55155,1.55185,118400000.0
2009-10-09 07:22:00,1.55185,1.55185,1.5516,1.5517,54400000.0
2009-10-09 07:23:00,1.55175,1.55175,1.5515,1.5515,14400000.0
2009-10-09 07:24:00,1.55145,1.55175,1.5514,1.55175,95600000.0
2009-10-09 07:25:00,1.55215,1.55225,1.55195,1.5521,88000000.0
2009-10-09 07:26:00,1.5521,1.5524,1.552,1.5521,93600000.0
2009-10-09 07:27:00,1.5522,1.5526,1.5522,1.5524,82600000.0
2009-10-09 07:28:00,1.5524,1.5527,1.5524,1.5526,24000000.0
2009-10-09 07:29:00,1.5527,1.5528,1.5526,1.55265,32000000.0
2009-10-09 07:30:00,1.5527,1.5527,1.55245,1.5525,36800000.0
2009-10-09 07:31:00,1.55255,1.55255,1.5524,1.55255,32000000.0
2009-10-09 07:32:00,1.5526,1.55265,1.5524,1.5525,60800000.0
2009-10-09 07:33:00,1.5525,1.55265,1.55225,1.5525,128000000.0
2009-10-09 07:34:00,1.55235,1.5526,1.55235,1.55255,56800000.0
2009-10-09 07:35:00,1.5526,1.5527,1.5522,1.55225,79400000.0
2009-10-09 07:36:00,1.5523,1.55255,1.55225,1.5525,60800000.0
2009-10-09 07:37:00,1.55255,1.55265,1.5522,1.5523,106400000.0
2009-10-09 07:38:00,1.55225,1.5525,1.5521,1.5521,89800000.0
2009-10-09 07:39:00,1.55215,1.55225,1.552,1.552,74400000.0
2009-10-09 07:40:00,1.55195,1.552,1.5519,1.55195,59200000.0
2009-10-09 07:41:00,1.55195,1.55235,1.5518,1.55225,40200000.0
2009-10-09 07:42:00,1.55215,1.55225,1.55195,1.5521,42600000.0
2009-10-09 07:43:00,1.5521,1.5521,1.5519,1.55195,19600000.0
2009-10-09 07:44:00,1.55205,1.55235,1.55205,1.55235,16000000.0
2009-10-09 07:45:00,1.5523,1.5523,1.55215,1.55225,8800000.0
2009-10-09 07:46:00,1.5522,1.55245,1.5522,1.5524,22400000.0
2009-10-09 07:47:00,1.5524,1.55255,1.5524,1.5525,44000000.0
2009-10-09 07:48:00,1.55255,1.55255,1.5523,1.5524,61600000.0
2009-10-09 07:49:00,1.5524,1.5525,1.5524,1.5525,9600000.0
2009-10-09 07:50:00,1.55235,1.5525,1.55235,1.5525,16800000.0
2009-10-09 07:51:00,1.5525,1.5528,1.5525,1.55275,66000000.0
2009-10-09 07:52:00,1.5527,1.55275,1.5524,1.55255,70500000.0
2009-10-09 07:53:00,1.5526,1.5529,1.5526,1.55285,94300000.0
2009-10-09 07:54:00,1.55285,1.5529,1.55265,1.5528,95000000.0
2009-10-09 07:55:00,1.55285,1.5529,1.55265,1.5528,89800000.0
2009-10-09 07:56:00,1.55275,1.553,1.5523,1.5529,144400000.0
2009-10-09 07:57:00,1.5528,1.5528,1.55205,1.5523,111200000.0
2009-10-09 07:58:00,1.55235,1.5526,1.55215,1.5523,103200000.0
2009-10-09 07:59:00,1.55235,1.55235,1.55185,1.55185,97000000.0
2009-10-09 08:00:00,1.55185,1.5521,1.5516,1.5519,208900000.0
2009-10-09 08:01:00,1.5519,1.552,1.5518,1.5518,60800000.0
2009-10-09 08:02:00,1.5517,1.55225,1.5516,1.55215,60100000.0
2009-10-09 08:03:00,1.5521,1.5523,1.5519,1.5521,159000000.0
2009-10-09 08:04:00,1.552,1.55205,1.5514,1.5514,130700000.0
2009-10-09 08:05:00,1.5517,1.55225,1.5515,1.5522,139700000.0
2009-10-09 08:06:00,1.5522,1.55235,1.5518,1.55195,122400000.0
2009-10-09 08:07:00,1.55195,1.5522,1.5513,1.5513,175000000.0
2009-10-09 08:08:00,1.5515,1.5518,1.55135,1.55155,205600000.0
2009-10-09 08:09:00,1.55155,1.55205,1.55155,1.5518,146300000.0
2009-10-09 08:10:00,1.5518,1.5523,1.55175,1.55225,184200000.0
2009-10-09 08:11:00,1.55215,1.55245,1.5518,1.55205,145400000.0
2009-10-09 08:12:00,1.55205,1.5525,1.55195,1.5525,189800000.0
2009-10-09 08:13:00,1.5525,1.5525,1.552,1.552,63600000.0
2009-10-09 08:14:00,1.552,1.55215,1.5515,1.55185,140000000.0
2009-10-09 08:15:00,1.55185,1.55245,1.55175,1.55215,127000000.0
2009-10-09 08:16:00,1.5523,1.5524,1.55195,1.55195,251700000.0
2009-10-09 08:17:00,1.55195,1.55225,1.55175,1.55215,278000000.0
2009-10-09 08:18:00,1.55225,1.55225,1.5519,1.55195,145900000.0
2009-10-09 08:19:00,1.552,1.5522,1.5518,1.552,188700000.0
2009-10-09 08:20:00,1.55215,1.5523,1.5519,1.55225,251600000.0
2009-10-09 08:21:00,1.55225,1.55245,1.5522,1.5522,116200000.0
2009-10-09 08:22:00,1.55225,1.5523,1.552,1.55225,136400000.0
2009-10-09 08:23:00,1.5523,1.5524,1.5517,1.55175,257500000.0
2009-10-09 08:24:00,1.55175,1.55205,1.55155,1.5518,205500000.0
2009-10-09 08:25:00,1.5518,1.5519,1.5516,1.5519,137700000.0
2009-10-09 08:26:00,1.55185,1.5524,1.55175,1.55215,198300000.0
2009-10-09 08:27:00,1.55215,1.5526,1.55205,1.5523,304800000.0
2009-10-09 08:28:00,1.5524,1.5526,1.55225,1.5523,155800000.0
2009-10-09 08:29:00,1.55245,1.5525,1.55225,1.5524,57000000.0
2009-10-09 08:30:00,1.5525,1.5527,1.5523,1.55235,146500000.0
2009-10-09 08:31:00,1.55235,1.55265,1.55215,1.55215,166400000.0
2009-10-09 08:32:00,1.55215,1.55225,1.552,1.55205,93000000.0
2009-10-09 08:33:00,1.5521,1.5522,1.55205,1.55215,42800000.0
2009-10-09 08:34:00,1.55215,1.5524,1.552,1.5521,182400000.0
2009-10-09 08:35:00,1.552,1.55225,1.552,1.552,88800000.0
2009-10-09 08:36:00,1.552,1.55225,1.55115,1.55135,212400000.0
2009-10-09 08:37:00,1.55145,1.55185,1.55135,1.5516,309900000.0
2009-10-09 08:38:00,1.5516,1.5521,1.5514,1.5514,240100000.0
2009-10-09 08:39:00,1.5514,1.55195,1.55135,1.5518,218900000.0
2009-10-09 08:40:00,1.5518,1.5522,1.5517,1.5522,197700000.0
2009-10-09 08:41:00,1.55225,1.55225,1.55165,1.55165,300400000.0
2009-10-09 08:42:00,1.55165,1.5517,1.55025,1.55115,387800001.0
2009-10-09 08:43:00,1.55115,1.55125,1.5508,1.5508,228600000.0
2009-10-09 08:44:00,1.5508,1.5508,1.55055,1.55055,77200000.0
2009-10-09 08:45:00,1.55055,1.55085,1.55005,1.5503,504000000.0
2009-10-09 08:46:00,1.5503,1.5505,1.55025,1.55045,209800000.0
2009-10-09 08:47:00,1.55045,1.55075,1.54995,1.55015,224700000.0
2009-10-09 08:48:00,1.55025,1.5506,1.55015,1.55015,164200000.0
2009-10-09 08:49:00,1.5501,1.55035,1.54985,1.5501,314100000.0
2009-10-09 08:50:00,1.55025,1.5505,1.55015,1.55035,235700000.0
2009-10-09 08:51:00,1.5503,1.55045,1.5499,1.55025,455800000.0
2009-10-09 08:52:00,1.55025,1.55025,1.5496,1.5496,271500000.0
2009-10-09 08:53:00,1.5497,1.55,1.5495,1.54995,327200000.0
2009-10-09 08:54:00,1.54995,1.55025,1.5499,1.55025,259000000.0
2009-10-09 08:55:00,1.55025,1.55025,1.5499,1.5499,240600000.0
2009-10-09 08:56:00,1.5499,1.5499,1.5496,1.5496,157900000.0
2009-10-09 08:57:00,1.5496,1.5499,1.5492,1.54945,223500000.0
2009-10-09 08:58:00,1.54935,1.5502,1.5493,1.5499,292800000.0
2009-10-09 08:59:00,1.5499,1.55005,1.5496,1.5499,239600000.0
2009-10-09 09:00:00,1.54975,1.5502,1.5497,1.54985,284900000.0
2009-10-09 09:01:00,1.5501,1.55085,1.5501,1.55045,307300000.0
2009-10-09 09:02:00,1.5505,1.5506,1.5502,1.5506,183200000.0
2009-10-09 09:03:00,1.55055,1.55085,1.5505,1.5507,97400000.0
2009-10-09 09:04:00,1.5509,1.55135,1.5507,1.55135,233200000.0
2009-10-09 09:05:00,1.5513,1.5519,1.55115,1.5514,227700000.0
2009-10-09 09:06:00,1.5514,1.55195,1.55125,1.5516,281000000.0
2009-10-09 09:07:00,1.55165,1.5518,1.5508,1.55125,410600000.0
2009-10-09 09:08:00,1.55125,1.5515,1.5512,1.5514,236600000.0
2009-10-09 09:09:00,1.5514,1.5514,1.55085,1.5509,243400000.0
2009-10-09 09:10:00,1.5509,1.551,1.55065,1.55075,181800000.0
2009-10-09 09:11:00,1.5508,1.5508,1.55065,1.55065,110200000.0
2009-10-09 09:12:00,1.5508,1.55115,1.5508,1.55085,180300000.0
2009-10-09 09:13:00,1.5509,1.55115,1.5507,1.55075,177400000.0
2009-10-09 09:14:00,1.55075,1.55105,1.5506,1.5507,255200000.0
2009-10-09 09:15:00,1.5507,1.551,1.5507,1.5509,149900000.0
2009-10-09 09:16:00,1.55085,1.5512,1.55085,1.55095,296700000.0
2009-10-09 09:17:00,1.5509,1.5514,1.55075,1.5514,326300000.0
2009-10-09 09:18:00,1.55145,1.5517,1.55105,1.55105,200300000.0
2009-10-09 09:19:00,1.55115,1.55165,1.55065,1.55065,357400000.0
2009-10-09 09:20:00,1.55065,1.551,1.5503,1.55085,297700000.0
2009-10-09 09:21:00,1.55085,1.55095,1.55055,1.55065,258100000.0
2009-10-09 09:22:00,1.55065,1.55095,1.55065,1.55075,53600000.0
2009-10-09 09:23:00,1.55075,1.55075,1.5503,1.55055,206900000.0
2009-10-09 09:24:00,1.5505,1.5506,1.5501,1.55025,267500000.0
2009-10-09 09:25:00,1.55025,1.5505,1.55005,1.5501,352900000.0
2009-10-09 09:26:00,1.55005,1.55025,1.55005,1.5502,97700000.0
2009-10-09 09:27:00,1.5502,1.55025,1.55005,1.55005,107100000.0
2009-10-09 09:28:00,1.55005,1.55025,1.55005,1.55015,224200000.0
2009-10-09 09:29:00,1.55015,1.5502,1.55,1.55015,104700000.0
2009-10-09 09:30:00,1.55015,1.5504,1.55,1.5503,307500000.0
2009-10-09 09:31:00,1.5503,1.55045,1.55015,1.55025,163900000.0
2009-10-09 09:32:00,1.55025,1.55095,1.55025,1.5506,277800000.0
2009-10-09 09:33:00,1.5506,1.55095,1.5505,1.5508,270300000.0
2009-10-09 09:34:00,1.5508,1.55115,1.5507,1.5508,283500000.0
2009-10-09 09:35:00,1.5508,1.55095,1.55065,1.55065,155300000.0
2009-10-09 09:36:00,1.5507,1.551,1.5507,1.5508,239200000.0
2009-10-09 09:37:00,1.55085,1.55105,1.55065,1.5508,235900000.0
2009-10-09 09:38:00,1.5508,1.5511,1.55065,1.55095,190500000.0
2009-10-09 09:39:00,1.551,1.55125,1.5508,1.55095,412900000.0
2009-10-09 09:40:00,1.55095,1.55105,1.5506,1.5507,386700000.0
2009-10-09 09:41:00,1.55065,1.5508,1.5504,1.55065,307700000.0
2009-10-09 09:42:00,1.5506,1.5508,1.5505,1.55075,104100000.0
2009-10-09 09:43:00,1.55075,1.55075,1.5505,1.5505,69000000.0
2009-10-09 09:44:00,1.55045,1.55055,1.55025,1.55045,111600000.0
2009-10-09 09:45:00,1.5506,1.55095,1.5504,1.55085,151700000.0
2009-10-09 09:46:00,1.55085,1.5509,1.5506,1.5507,41600000.0
2009-10-09 09:47:00,1.55065,1.5508,1.5502,1.55025,224600000.0
2009-10-09 09:48:00,1.5503,1.5508,1.55025,1.5506,227100000.0
2009-10-09 09:49:00,1.55065,1.55075,1.5504,1.55045,156200000.0
2009-10-09 09:50:00,1.5505,1.5507,1.55025,1.5506,206500000.0
2009-10-09 09:51:00,1.5506,1.5506,1.5502,1.55025,226600000.0
2009-10-09 09:52:00,1.5502,1.5502,1.54985,1.5499,192300000.0
2009-10-09 09:53:00,1.5499,1.55,1.5498,1.54995,107100000.0
2009-10-09 09:54:00,1.55,1.55015,1.54995,1.55005,109600000.0
2009-10-09 09:55:00,1.54995,1.55,1.54965,1.5498,136700000.0
2009-10-09 09:56:00,1.5498,1.5505,1.5498,1.55045,207300000.0
2009-10-09 09:57:00,1.5505,1.5505,1.55005,1.55005,299600000.0
2009-10-09 09:58:00,1.55005,1.5504,1.55005,1.5504,270900000.0
2009-10-09 09:59:00,1.55055,1.5513,1.5505,1.5513,282800000.0
2009-10-09 10:00:00,1.55145,1.55145,1.55075,1.551,74200000.0
2009-10-09 10:01:00,1.551,1.55105,1.5507,1.55075,114100000.0
2009-10-09 10:02:00,1.55075,1.5508,1.55055,1.5507,158700000.0
2009-10-09 10:03:00,1.5507,1.5513,1.5507,1.55105,278900000.0
2009-10-09 10:04:00,1.55105,1.5518,1.55105,1.55175,300300000.0
2009-10-09 10:05:00,1.5517,1.552,1.55155,1.552,331100000.0
2009-10-09 10:06:00,1.552,1.55255,1.55175,1.5521,237100000.0
2009-10-09 10:07:00,1.55205,1.5528,1.55205,1.5527,302300000.0
2009-10-09 10:08:00,1.5527,1.5527,1.55185,1.552,336100000.0
2009-10-09 10:09:00,1.55195,1.55215,1.5517,1.55185,257100000.0
2009-10-09 10:10:00,1.55185,1.552,1.5518,1.5519,107200000.0
2009-10-09 10:11:00,1.5519,1.5521,1.5518,1.55205,130000000.0
2009-10-09 10:12:00,1.55205,1.5524,1.55195,1.55235,79900000.0
2009-10-09 10:13:00,1.5523,1.5523,1.552,1.55225,65500000.0
2009-10-09 10:14:00,1.5522,1.55235,1.55205,1.5521,171100000.0
2009-10-09 10:15:00,1.5522,1.55245,1.5521,1.5522,78400000.0
2009-10-09 10:16:00,1.55225,1.5524,1.55225,1.5524,27200000.0
2009-10-09 10:17:00,1.5523,1.55245,1.5521,1.55215,88200000.0
2009-10-09 10:18:00,1.5521,1.55245,1.5521,1.5522,125800000.0
2009-10-09 10:19:00,1.5522,1.5522,1.55195,1.55205,257400000.0
2009-10-09 10:20:00,1.552,1.55215,1.55165,1.55195,146000000.0
2009-10-09 10:21:00,1.5522,1.5522,1.552,1.552,172200000.0
2009-10-09 10:22:00,1.552,1.5523,1.552,1.5523,96000000.0
2009-10-09 10:23:00,1.5523,1.5523,1.55215,1.55225,74400000.0
2009-10-09 10:24:00,1.55225,1.55245,1.55225,1.5523,67400000.0
2009-10-09 10:25:00,1.55235,1.5525,1.5522,1.55245,187600000.0
2009-10-09 10:26:00,1.55245,1.5527,1.5522,1.55255,183900000.0
2009-10-09 10:27:00,1.55265,1.55275,1.5523,1.55235,191400000.0
2009-10-09 10:28:00,1.55235,1.55255,1.55205,1.55215,215800000.0
2009-10-09 10:29:00,1.5522,1.5524,1.55215,1.5524,99500000.0
2009-10-09 10:30:00,1.5524,1.55245,1.55185,1.55225,209800000.0
2009-10-09 10:31:00,1.5522,1.5526,1.5521,1.55245,239900000.0
2009-10-09 10:32:00,1.55245,1.5527,1.55225,1.55245,175600000.0
2009-10-09 10:33:00,1.5525,1.55285,1.55245,1.55265,199400000.0
2009-10-09 10:34:00,1.55265,1.5529,1.55265,1.55275,170400000.0
2009-10-09 10:35:00,1.55275,1.5528,1.55205,1.55235,328200000.0
2009-10-09 10:36:00,1.5524,1.5525,1.55225,1.55245,201300000.0
2009-10-09 10:37:00,1.55245,1.55255,1.5524,1.5525,205200000.0
2009-10-09 10:38:00,1.5525,1.5525,1.55235,1.5525,156500000.0
2009-10-09 10:39:00,1.5526,1.5526,1.5524,1.5524,87700000.0
2009-10-09 10:40:00,1.5524,1.55255,1.55215,1.55255,303300000.0
2009-10-09 10:41:00,1.5525,1.55255,1.5522,1.5522,105000000.0
2009-10-09 10:42:00,1.5522,1.5524,1.5521,1.55225,309800000.0
2009-10-09 10:43:00,1.55225,1.55245,1.55215,1.55245,175900000.0
2009-10-09 10:44:00,1.55245,1.5527,1.5523,1.55255,161900000.0
2009-10-09 10:45:00,1.55255,1.55265,1.55235,1.55245,217400000.0
2009-10-09 10:46:00,1.55245,1.5527,1.55235,1.5524,200000000.0
2009-10-09 10:47:00,1.5524,1.5526,1.5523,1.55255,199500000.0
2009-10-09 10:48:00,1.5525,1.5528,1.5525,1.55275,170100000.0
2009-10-09 10:49:00,1.55275,1.55315,1.55235,1.55305,322500000.0
2009-10-09 10:50:00,1.55315,1.5536,1.55305,1.5534,290600000.0
2009-10-09 10:51:00,1.5534,1.5535,1.5532,1.55345,255100000.0
2009-10-09 10:52:00,1.55345,1.5535,1.5532,1.5532,418300000.0
2009-10-09 10:53:00,1.5532,1.55335,1.553,1.55315,217900000.0
2009-10-09 10:54:00,1.55315,1.55325,1.5529,1.5532,95500000.0
2009-10-09 10:55:00,1.5531,1.5532,1.55295,1.55295,92200000.0
2009-10-09 10:56:00,1.553,1.55335,1.55295,1.55335,228900000.0
2009-10-09 10:57:00,1.55335,1.55335,1.5531,1.55335,135400000.0
2009-10-09 10:58:00,1.55335,1.55335,1.55295,1.553,125700000.0
2009-10-09 10:59:00,1.553,1.55325,1.553,1.5531,63900000.0
2009-10-09 11:00:00,1.5531,1.5534,1.55295,1.55315,313900000.0
2009-10-09 11:01:00,1.55315,1.5534,1.5531,1.5533,162900000.0
2009-10-09 11:02:00,1.5533,1.5533,1.553,1.5532,74700000.0
2009-10-09 11:03:00,1.5532,1.55335,1.55255,1.55275,220400000.0
2009-10-09 11:04:00,1.55275,1.553,1.55265,1.55265,165800000.0
2009-10-09 11:05:00,1.5527,1.55365,1.5527,1.55365,211300000.0
2009-10-09 11:06:00,1.5535,1.5537,1.5532,1.5532,278200000.0
2009-10-09 11:07:00,1.5532,1.55335,1.55285,1.55325,226700000.0
2009-10-09 11:08:00,1.55325,1.55325,1.55275,1.55275,207500000.0
2009-10-09 11:09:00,1.55275,1.5532,1.55255,1.55315,395500000.0
2009-10-09 11:10:00,1.5533,1.55355,1.5531,1.5532,119200000.0
2009-10-09 11:11:00,1.5532,1.55325,1.55295,1.55295,195900000.0
2009-10-09 11:12:00,1.55295,1.553,1.5529,1.553,105100000.0
2009-10-09 11:13:00,1.553,1.55305,1.55295,1.553,97600000.0
2009-10-09 11:14:00,1.55305,1.5531,1.55305,1.55305,64200000.0
2009-10-09 11:15:00,1.55305,1.55305,1.55295,1.553,162800000.0
2009-10-09 11:16:00,1.55295,1.55305,1.55255,1.55265,117700000.0
2009-10-09 11:17:00,1.55265,1.5527,1.5524,1.55255,223000000.0
2009-10-09 11:18:00,1.55255,1.5528,1.5523,1.5527,158500000.0
2009-10-09 11:19:00,1.5527,1.55275,1.5526,1.5526,124600000.0
2009-10-09 11:20:00,1.5526,1.5526,1.5523,1.55245,142900000.0
2009-10-09 11:21:00,1.5523,1.55245,1.552,1.5524,200500000.0
2009-10-09 11:22:00,1.55235,1.55275,1.5521,1.55235,194100000.0
2009-10-09 11:23:00,1.55225,1.55245,1.55225,1.55225,101000000.0
2009-10-09 11:24:00,1.55225,1.55235,1.55195,1.552,180200000.0
2009-10-09 11:25:00,1.552,1.55215,1.55195,1.55205,165300000.0
2009-10-09 11:26:00,1.55205,1.55245,1.55205,1.55235,149600000.0
2009-10-09 11:27:00,1.55235,1.55255,1.5522,1.5523,161300000.0
2009-10-09 11:28:00,1.5524,1.553,1.5522,1.553,266700000.0
2009-10-09 11:29:00,1.553,1.55305,1.55295,1.55305,29600000.0
2009-10-09 11:30:00,1.55305,1.55325,1.5524,1.55245,190700000.0
2009-10-09 11:31:00,1.5525,1.5527,1.55225,1.5524,143200000.0
2009-10-09 11:32:00,1.5524,1.55245,1.55235,1.55235,30200000.0
2009-10-09 11:33:00,1.55235,1.55265,1.55235,1.5525,129100000.0
2009-10-09 11:34:00,1.5525,1.55285,1.55215,1.55285,183900000.0
2009-10-09 11:35:00,1.5529,1.55305,1.5524,1.5527,220600000.0
2009-10-09 11:36:00,1.55285,1.55295,1.5527,1.55295,103200000.0
2009-10-09 11:37:00,1.55295,1.55305,1.55275,1.55275,51800000.0
2009-10-09 11:38:00,1.55275,1.55315,1.5527,1.55285,85400000.0
2009-10-09 11:39:00,1.55275,1.55275,1.55255,1.55255,15200000.0
2009-10-09 11:40:00,1.55265,1.55265,1.5522,1.55255,253300000.0
2009-10-09 11:41:00,1.55255,1.5528,1.55245,1.5526,320500000.0
2009-10-09 11:42:00,1.5526,1.553,1.55255,1.553,82600000.0
2009-10-09 11:43:00,1.5529,1.55305,1.5524,1.55275,143000000.0
2009-10-09 11:44:00,1.55275,1.5528,1.5524,1.55255,156200000.0
2009-10-09 11:45:00,1.5526,1.55285,1.5523,1.55245,166200000.0
2009-10-09 11:46:00,1.55245,1.5532,1.55245,1.5532,144400000.0
2009-10-09 11:47:00,1.5532,1.5534,1.55285,1.55285,238000000.0
2009-10-09 11:48:00,1.55285,1.5529,1.5526,1.5528,166200000.0
2009-10-09 11:49:00,1.55275,1.55305,1.55275,1.5528,217300000.0
2009-10-09 11:50:00,1.55285,1.553,1.55265,1.5527,308100000.0
2009-10-09 11:51:00,1.5527,1.55275,1.5524,1.5524,252200000.0
2009-10-09 11:52:00,1.5524,1.55245,1.55225,1.5523,242700000.0
2009-10-09 11:53:00,1.5523,1.5526,1.5522,1.5526,234100000.0
2009-10-09 11:54:00,1.5526,1.5526,1.5525,1.5526,236800000.0
2009-10-09 11:55:00,1.5526,1.55265,1.5525,1.55265,76500000.0
2009-10-09 11:56:00,1.55265,1.5527,1.5524,1.55265,151900000.0
2009-10-09 11:57:00,1.5527,1.5527,1.55235,1.55255,181800000.0
2009-10-09 11:58:00,1.55255,1.5527,1.5525,1.5526,108300000.0
2009-10-09 11:59:00,1.5526,1.55295,1.5525,1.55295,200500000.0
2009-10-09 12:00:00,1.5529,1.5533,1.5527,1.5533,155000000.0
2009-10-09 12:01:00,1.5533,1.5534,1.5526,1.55265,143800000.0
2009-10-09 12:02:00,1.5527,1.55285,1.5526,1.55285,117800000.0
2009-10-09 12:03:00,1.55285,1.553,1.5526,1.5527,115900000.0
2009-10-09 12:04:00,1.5527,1.5528,1.5523,1.5526,99900000.0
2009-10-09 12:05:00,1.5526,1.55265,1.5522,1.5522,105300000.0
2009-10-09 12:06:00,1.5523,1.5523,1.5518,1.5518,235400000.0
2009-10-09 12:07:00,1.5518,1.552,1.5517,1.5517,281700000.0
2009-10-09 12:08:00,1.55175,1.55205,1.55165,1.55165,153500000.0
2009-10-09 12:09:00,1.55165,1.55165,1.5509,1.5509,231300000.0
2009-10-09 12:10:00,1.55095,1.55145,1.5506,1.5507,243500000.0
2009-10-09 12:11:00,1.55075,1.5512,1.55075,1.55095,261200000.0
2009-10-09 12:12:00,1.55095,1.5511,1.5508,1.551,180200000.0
2009-10-09 12:13:00,1.551,1.551,1.55085,1.55085,104200000.0
2009-10-09 12:14:00,1.5509,1.5512,1.5507,1.5509,209800000.0
2009-10-09 12:15:00,1.5508,1.5512,1.5507,1.5512,209200000.0
2009-10-09 12:16:00,1.55125,1.5517,1.551,1.55165,283000000.0
2009-10-09 12:17:00,1.55165,1.5517,1.5513,1.5514,254500000.0
2009-10-09 12:18:00,1.5514,1.55165,1.55135,1.55155,160200000.0
2009-10-09 12:19:00,1.5515,1.55165,1.55135,1.55145,184600000.0
2009-10-09 12:20:00,1.5515,1.5516,1.5513,1.5515,71300000.0
2009-10-09 12:21:00,1.5515,1.55165,1.55095,1.5511,170000000.0
2009-10-09 12:22:00,1.5511,1.5512,1.55105,1.5511,92200000.0
2009-10-09 12:23:00,1.55105,1.55125,1.5508,1.5508,128200000.0
2009-10-09 12:24:00,1.5508,1.55095,1.5506,1.5506,87000000.0
2009-10-09 12:25:00,1.5506,1.55115,1.55055,1.55115,222600000.0
2009-10-09 12:26:00,1.5511,1.5511,1.5501,1.5506,230200000.0
2009-10-09 12:27:00,1.55065,1.55095,1.5502,1.55045,103200000.0
2009-10-09 12:28:00,1.55045,1.55115,1.5503,1.551,151700000.0
2009-10-09 12:29:00,1.551,1.551,1.5507,1.55095,59100000.0
2009-10-09 12:30:00,1.55095,1.5515,1.5507,1.55095,133200000.0
2009-10-09 12:31:00,1.5509,1.55105,1.5508,1.55095,107200000.0
2009-10-09 12:32:00,1.55095,1.55105,1.5509,1.55095,325900000.0
2009-10-09 12:33:00,1.5511,1.5516,1.55095,1.5512,198800000.0
2009-10-09 12:34:00,1.5512,1.5514,1.5512,1.5513,100200000.0
2009-10-09 12:35:00,1.5513,1.5513,1.5511,1.55115,97700000.0
2009-10-09 12:36:00,1.55115,1.55115,1.55095,1.551,125400000.0
2009-10-09 12:37:00,1.55095,1.5513,1.5508,1.5513,152100000.0
2009-10-09 12:38:00,1.5513,1.55135,1.55015,1.55015,272800000.0
2009-10-09 12:39:00,1.5501,1.55105,1.54995,1.55075,133300000.0
2009-10-09 12:40:00,1.55075,1.5509,1.55,1.55005,264600000.0
2009-10-09 12:41:00,1.55,1.55035,1.5498,1.54985,180900000.0
2009-10-09 12:42:00,1.5499,1.5499,1.54955,1.54955,79900000.0
2009-10-09 12:43:00,1.5496,1.55,1.5495,1.54965,158900000.0
2009-10-09 12:44:00,1.54965,1.54995,1.5496,1.54975,111500000.0
2009-10-09 12:45:00,1.54975,1.55005,1.5494,1.5495,252900000.0
2009-10-09 12:46:00,1.5495,1.5498,1.54935,1.54965,251400000.0
2009-10-09 12:47:00,1.5497,1.5498,1.54945,1.5495,159600000.0
2009-10-09 12:48:00,1.5495,1.54985,1.54935,1.54985,306799999.0
2009-10-09 12:49:00,1.5498,1.55015,1.5498,1.54985,312900000.0
2009-10-09 12:50:00,1.5499,1.54995,1.54865,1.549,265700000.0
2009-10-09 12:51:00,1.54895,1.54985,1.54885,1.54965,360300000.0
2009-10-09 12:52:00,1.54955,1.54955,1.54885,1.54885,313700000.0
2009-10-09 12:53:00,1.54885,1.5493,1.5487,1.54925,93800000.0
2009-10-09 12:54:00,1.54925,1.5495,1.54905,1.5495,236400000.0
2009-10-09 12:55:00,1.5495,1.5495,1.54895,1.54935,127500000.0
2009-10-09 12:56:00,1.54935,1.54945,1.54895,1.54895,134500000.0
2009-10-09 12:57:00,1.54895,1.5493,1.54885,1.5493,99800000.0
2009-10-09 12:58:00,1.5495,1.5495,1.54835,1.54855,239100000.0
2009-10-09 12:59:00,1.5486,1.5493,1.54775,1.54775,205800000.0
2009-10-09 13:00:00,1.54715,1.54715,1.5432,1.545,198500000.0
2009-10-09 13:01:00,1.54515,1.54515,1.54345,1.54445,283000000.0
2009-10-09 13:02:00,1.54445,1.54445,1.54285,1.54305,376000000.0
2009-10-09 13:03:00,1.54305,1.544,1.543,1.54355,263200000.0
2009-10-09 13:04:00,1.54355,1.5449,1.54335,1.5449,305100000.0
2009-10-09 13:05:00,1.5449,1.54525,1.54465,1.5447,238700000.0
2009-10-09 13:06:00,1.5447,1.54475,1.5438,1.5438,218300000.0
2009-10-09 13:07:00,1.5438,1.54485,1.5437,1.544,285100000.0
2009-10-09 13:08:00,1.54405,1.54435,1.5433,1.54345,293200000.0
2009-10-09 13:09:00,1.5434,1.54385,1.54315,1.54385,467800000.0
2009-10-09 13:10:00,1.54395,1.54405,1.5437,1.54375,329900000.0
2009-10-09 13:11:00,1.54375,1.54465,1.5435,1.54465,387400000.0
2009-10-09 13:12:00,1.54465,1.54535,1.54455,1.5451,387100000.0
2009-10-09 13:13:00,1.5451,1.54525,1.54455,1.54495,318800000.0
2009-10-09 13:14:00,1.5447,1.5447,1.5436,1.54375,340900000.0
2009-10-09 13:15:00,1.5439,1.54415,1.5435,1.5436,423700000.0
2009-10-09 13:16:00,1.5436,1.54365,1.5428,1.5428,322900000.0
2009-10-09 13:17:00,1.5428,1.5428,1.541,1.5417,690700000.0
2009-10-09 13:18:00,1.54175,1.54175,1.5404,1.54105,613300001.0
2009-10-09 13:19:00,1.54115,1.54155,1.5407,1.54095,349100000.0
2009-10-09 13:20:00,1.5407,1.54165,1.54065,1.54135,300700000.0
2009-10-09 13:21:00,1.54135,1.5415,1.54085,1.5411,355800000.0
2009-10-09 13:22:00,1.5411,1.54175,1.54095,1.5412,492600000.0
2009-10-09 13:23:00,1.54115,1.54155,1.5403,1.5404,428600000.0
2009-10-09 13:24:00,1.5404,1.5406,1.53985,1.54035,509800000.0
2009-10-09 13:25:00,1.54035,1.5406,1.5403,1.54045,251200000.0
2009-10-09 13:26:00,1.5404,1.54045,1.53915,1.5398,443000000.0
2009-10-09 13:27:00,1.5398,1.54035,1.539,1.539,435800000.0
2009-10-09 13:28:00,1.539,1.54005,1.53875,1.54005,488800000.0
2009-10-09 13:29:00,1.5399,1.54045,1.5398,1.53985,489600000.0
2009-10-09 13:30:00,1.53985,1.54,1.5389,1.53945,459200000.0
2009-10-09 13:31:00,1.53945,1.54,1.53945,1.5398,217500000.0
2009-10-09 13:32:00,1.53985,1.5408,1.5397,1.5408,342500000.0
2009-10-09 13:33:00,1.5408,1.5413,1.54055,1.54115,414700000.0
2009-10-09 13:34:00,1.54115,1.5413,1.5397,1.53985,486200000.0
2009-10-09 13:35:00,1.53985,1.53985,1.53965,1.5398,365300000.0
2009-10-09 13:36:00,1.53975,1.5406,1.53975,1.5406,315400000.0
2009-10-09 13:37:00,1.5406,1.54095,1.5405,1.54075,325300000.0
2009-10-09 13:38:00,1.54075,1.54075,1.5402,1.5405,345700000.0
2009-10-09 13:39:00,1.5405,1.54075,1.53995,1.54075,325200000.0
2009-10-09 13:40:00,1.5408,1.54105,1.54075,1.54095,223700000.0
2009-10-09 13:41:00,1.54095,1.54195,1.5409,1.5414,280100000.0
2009-10-09 13:42:00,1.5413,1.54175,1.54125,1.5415,238500000.0
2009-10-09 13:43:00,1.54145,1.54175,1.5412,1.54165,181800000.0
2009-10-09 13:44:00,1.54165,1.54175,1.5414,1.54175,215200000.0
2009-10-09 13:45:00,1.54175,1.54175,1.54085,1.5411,371900000.0
2009-10-09 13:46:00,1.5411,1.5411,1.54045,1.54045,357600000.0
2009-10-09 13:47:00,1.5404,1.54055,1.5397,1.5405,387000000.0
2009-10-09 13:48:00,1.54055,1.54065,1.5405,1.5405,149200000.0
2009-10-09 13:49:00,1.54045,1.54045,1.5404,1.5404,113000000.0
2009-10-09 13:50:00,1.5404,1.54045,1.5401,1.54025,256000000.0
2009-10-09 13:51:00,1.5403,1.5405,1.5401,1.5405,293800000.0
2009-10-09 13:52:00,1.5404,1.5407,1.5402,1.54055,272700000.0
2009-10-09 13:53:00,1.54055,1.5409,1.5404,1.54065,463100000.0
2009-10-09 13:54:00,1.54065,1.54065,1.53995,1.54,192400000.0
2009-10-09 13:55:00,1.54005,1.54025,1.53995,1.54015,158000000.0
2009-10-09 13:56:00,1.54015,1.5405,1.5401,1.5401,156800000.0
2009-10-09 13:57:00,1.5401,1.54045,1.53975,1.5403,332500000.0
2009-10-09 13:58:00,1.54035,1.5404,1.5402,1.54035,245300000.0
2009-10-09 13:59:00,1.54035,1.5405,1.54025,1.5403,388599998.0
2009-10-09 14:00:00,1.5403,1.54045,1.54015,1.54045,390000000.0
2009-10-09 14:01:00,1.54045,1.54085,1.54035,1.54075,351600000.0
2009-10-09 14:02:00,1.54075,1.54085,1.54035,1.54075,252000000.0
2009-10-09 14:03:00,1.5408,1.5409,1.54045,1.54065,286800000.0
2009-10-09 14:04:00,1.54065,1.5408,1.5403,1.5403,282400000.0
2009-10-09 14:05:00,1.5403,1.54045,1.53945,1.53945,260100000.0
2009-10-09 14:06:00,1.5395,1.54025,1.53945,1.53985,398600000.0
2009-10-09 14:07:00,1.53985,1.5401,1.5397,1.54,252800000.0
2009-10-09 14:08:00,1.54005,1.5402,1.5396,1.54015,283500000.0
2009-10-09 14:09:00,1.54005,1.5404,1.5399,1.5404,248100000.0
2009-10-09 14:10:00,1.5404,1.5405,1.54015,1.5403,279700000.0
2009-10-09 14:11:00,1.5403,1.54105,1.5403,1.54065,279000000.0
2009-10-09 14:12:00,1.54075,1.54075,1.54035,1.54045,234500000.0
2009-10-09 14:13:00,1.54045,1.5405,1.53985,1.53995,447100002.0
2009-10-09 14:14:00,1.53995,1.53995,1.53925,1.5398,613100000.0
2009-10-09 14:15:00,1.5398,1.54005,1.5395,1.54,500800000.0
2009-10-09 14:16:00,1.54,1.5401,1.5396,1.54005,447400000.0
2009-10-09 14:17:00,1.54005,1.5404,1.54005,1.5401,409600000.0
2009-10-09 14:18:00,1.5401,1.54025,1.5399,1.54015,362700000.0
2009-10-09 14:19:00,1.5402,1.5402,1.5399,1.5399,328700000.0
2009-10-09 14:20:00,1.5399,1.5402,1.5398,1.5398,575000000.0
2009-10-09 14:21:00,1.5398,1.54045,1.5398,1.54015,487500000.0
2009-10-09 14:22:00,1.54015,1.54055,1.53995,1.54055,184100000.0
2009-10-09 14:23:00,1.54055,1.54055,1.5402,1.54025,317300000.0
2009-10-09 14:24:00,1.54015,1.5404,1.54005,1.5401,191500000.0
2009-10-09 14:25:00,1.5401,1.5409,1.54005,1.54065,327200000.0
2009-10-09 14:26:00,1.54065,1.54095,1.54015,1.5406,289300000.0
2009-10-09 14:27:00,1.5406,1.54125,1.54045,1.54105,455400000.0
2009-10-09 14:28:00,1.5411,1.54175,1.54105,1.54155,373000000.0
2009-10-09 14:29:00,1.5415,1.5419,1.5405,1.5405,247400000.0
2009-10-09 14:30:00,1.5404,1.54145,1.53985,1.54125,286400000.0
2009-10-09 14:31:00,1.5412,1.54195,1.54115,1.5417,499400000.0
2009-10-09 14:32:00,1.5417,1.5423,1.54135,1.54175,714800000.0
2009-10-09 14:33:00,1.5416,1.5426,1.5416,1.54245,317100000.0
2009-10-09 14:34:00,1.54245,1.5425,1.5418,1.54195,612600000.0
2009-10-09 14:35:00,1.54195,1.5425,1.5419,1.54245,589199998.0
2009-10-09 14:36:00,1.5424,1.54255,1.54195,1.54195,350400000.0
2009-10-09 14:37:00,1.54215,1.5424,1.542,1.5424,297800000.0
2009-10-09 14:38:00,1.5424,1.5426,1.54195,1.5422,343300002.0
2009-10-09 14:39:00,1.5422,1.5425,1.542,1.54215,528300000.0
2009-10-09 14:40:00,1.54215,1.5424,1.54205,1.54235,495200000.0
2009-10-09 14:41:00,1.5423,1.5423,1.5419,1.54215,354900000.0
2009-10-09 14:42:00,1.5421,1.54225,1.54195,1.5421,465000000.0
2009-10-09 14:43:00,1.5421,1.5426,1.542,1.5422,388200000.0
2009-10-09 14:44:00,1.54225,1.54225,1.5417,1.5418,376800000.0
2009-10-09 14:45:00,1.5417,1.5421,1.54155,1.5418,403100000.0
2009-10-09 14:46:00,1.54175,1.5418,1.54145,1.54165,305300001.0
2009-10-09 14:47:00,1.54165,1.5417,1.54115,1.54125,368600000.0
2009-10-09 14:48:00,1.54125,1.54165,1.54115,1.5415,374600000.0
2009-10-09 14:49:00,1.5416,1.5418,1.5411,1.5411,310500000.0
2009-10-09 14:50:00,1.5411,1.5413,1.541,1.541,303100000.0
2009-10-09 14:51:00,1.541,1.54105,1.54075,1.541,297700000.0
2009-10-09 14:52:00,1.541,1.5412,1.54095,1.54105,150900000.0
2009-10-09 14:53:00,1.5411,1.5411,1.5407,1.5409,306500000.0
2009-10-09 14:54:00,1.54085,1.5409,1.54035,1.5406,393000000.0
2009-10-09 14:55:00,1.5406,1.5406,1.54005,1.54015,313700000.0
2009-10-09 14:56:00,1.5401,1.5401,1.5393,1.53965,320800000.0
2009-10-09 14:57:00,1.53965,1.5397,1.5392,1.5395,289200000.0
2009-10-09 14:58:00,1.5395,1.5398,1.5392,1.53935,379900001.0
2009-10-09 14:59:00,1.5393,1.53945,1.53915,1.53925,266900000.0
2009-10-09 15:00:00,1.53925,1.53975,1.53915,1.5395,309700000.0
2009-10-09 15:01:00,1.5395,1.5405,1.53935,1.5397,405000000.0
2009-10-09 15:02:00,1.53975,1.54035,1.5397,1.54035,373500000.0
2009-10-09 15:03:00,1.54035,1.5406,1.54005,1.5406,527200000.0
2009-10-09 15:04:00,1.54065,1.5407,1.53965,1.54015,514400000.0
2009-10-09 15:05:00,1.54015,1.54075,1.54005,1.54075,530700000.0
2009-10-09 15:06:00,1.5407,1.5409,1.54015,1.54065,390200000.0
2009-10-09 15:07:00,1.54075,1.54105,1.5404,1.54095,194700000.0
2009-10-09 15:08:00,1.54095,1.5412,1.5408,1.5409,220300000.0
2009-10-09 15:09:00,1.5409,1.541,1.5405,1.5406,250400000.0
2009-10-09 15:10:00,1.5407,1.54125,1.5407,1.54115,214300000.0
2009-10-09 15:11:00,1.54115,1.54135,1.5409,1.54115,420500000.0
2009-10-09 15:12:00,1.54115,1.54145,1.54105,1.54135,328500000.0
2009-10-09 15:13:00,1.54135,1.5414,1.5411,1.54115,244700000.0
2009-10-09 15:14:00,1.54115,1.54165,1.54095,1.54125,391400000.0
2009-10-09 15:15:00,1.54125,1.54145,1.54085,1.5409,609600000.0
2009-10-09 15:16:00,1.5409,1.54135,1.54035,1.5404,536000000.0
2009-10-09 15:17:00,1.5404,1.5411,1.5404,1.541,584300000.0
2009-10-09 15:18:00,1.5409,1.5409,1.54035,1.54035,514100000.0
2009-10-09 15:19:00,1.54035,1.54075,1.5401,1.54055,422200000.0
2009-10-09 15:20:00,1.54055,1.54085,1.54055,1.5406,411900000.0
2009-10-09 15:21:00,1.5408,1.5409,1.5403,1.5407,574200000.0
2009-10-09 15:22:00,1.5407,1.54115,1.5406,1.5406,542900000.0
2009-10-09 15:23:00,1.5406,1.5408,1.54035,1.54055,509900000.0
2009-10-09 15:24:00,1.54055,1.5406,1.54,1.54055,327899999.0
2009-10-09 15:25:00,1.54065,1.5407,1.53965,1.5398,233700000.0
2009-10-09 15:26:00,1.5398,1.53985,1.53935,1.53935,369500000.0
2009-10-09 15:27:00,1.5394,1.5401,1.53935,1.53995,392800000.0
2009-10-09 15:28:00,1.53995,1.53995,1.5395,1.5396,209400000.0
2009-10-09 15:29:00,1.5396,1.5396,1.53935,1.5395,313900000.0
2009-10-09 15:30:00,1.5394,1.5395,1.53925,1.53935,292700000.0
2009-10-09 15:31:00,1.53935,1.5402,1.53935,1.5398,335200000.0
2009-10-09 15:32:00,1.5398,1.54045,1.53975,1.54015,363600000.0
2009-10-09 15:33:00,1.54015,1.54065,1.54005,1.54035,432900000.0
2009-10-09 15:34:00,1.54025,1.5407,1.5402,1.5405,267700000.0
2009-10-09 15:35:00,1.54055,1.5406,1.53965,1.53965,319900000.0
2009-10-09 15:36:00,1.5396,1.54005,1.5392,1.53995,402700000.0
2009-10-09 15:37:00,1.53995,1.54015,1.53955,1.53965,485500000.0
2009-10-09 15:38:00,1.5397,1.53975,1.53905,1.53925,368800000.0
2009-10-09 15:39:00,1.53925,1.53975,1.5391,1.53955,349200000.0
2009-10-09 15:40:00,1.53955,1.5398,1.539,1.5393,322400000.0
2009-10-09 15:41:00,1.5392,1.5402,1.53915,1.5398,460300000.0
2009-10-09 15:42:00,1.5398,1.53985,1.5392,1.53945,398000000.0
2009-10-09 15:43:00,1.53945,1.5402,1.53945,1.5399,215500001.0
2009-10-09 15:44:00,1.54,1.5401,1.53965,1.54,426800000.0
2009-10-09 15:45:00,1.54,1.5402,1.53965,1.5398,299800000.0
2009-10-09 15:46:00,1.5398,1.5398,1.5392,1.53925,337400000.0
2009-10-09 15:47:00,1.53925,1.53975,1.5391,1.53945,550800000.0
2009-10-09 15:48:00,1.53945,1.53965,1.5391,1.53945,495100000.0
2009-10-09 15:49:00,1.53945,1.54025,1.53945,1.5402,317600000.0
2009-10-09 15:50:00,1.54025,1.5404,1.5398,1.5398,426900000.0
2009-10-09 15:51:00,1.5398,1.54,1.53945,1.53945,544400000.0
2009-10-09 15:52:00,1.53945,1.54025,1.53945,1.5402,466000000.0
2009-10-09 15:53:00,1.5402,1.54045,1.54005,1.5403,286100000.0
2009-10-09 15:54:00,1.5403,1.5415,1.5401,1.5415,438100000.0
2009-10-09 15:55:00,1.5415,1.54175,1.5408,1.5411,424900000.0
2009-10-09 15:56:00,1.5412,1.54145,1.54075,1.54095,319100000.0
2009-10-09 15:57:00,1.541,1.54105,1.54075,1.5408,379800000.0
2009-10-09 15:58:00,1.54075,1.5411,1.54075,1.54095,334200000.0
2009-10-09 15:59:00,1.54095,1.54165,1.54085,1.54165,477300000.0
2009-10-09 16:00:00,1.5417,1.54215,1.5416,1.542,297500000.0
2009-10-09 16:01:00,1.542,1.5421,1.5418,1.5419,209200000.0
2009-10-09 16:02:00,1.5419,1.54255,1.5419,1.54225,254900000.0
2009-10-09 16:03:00,1.5424,1.54315,1.54195,1.54315,409300000.0
2009-10-09 16:04:00,1.54315,1.54335,1.54265,1.54305,508800000.0
2009-10-09 16:05:00,1.5431,1.5439,1.54285,1.5439,546700000.0
2009-10-09 16:06:00,1.544,1.5442,1.54335,1.54395,672200002.0
2009-10-09 16:07:00,1.54395,1.5446,1.54395,1.5441,416400000.0
2009-10-09 16:08:00,1.5441,1.54455,1.544,1.54405,598800001.0
2009-10-09 16:09:00,1.54415,1.5442,1.5434,1.54395,537300000.0
2009-10-09 16:10:00,1.54395,1.544,1.54325,1.54375,545900000.0
2009-10-09 16:11:00,1.54365,1.544,1.5429,1.5429,537999999.0
2009-10-09 16:12:00,1.5429,1.54305,1.5419,1.542,460600000.0
2009-10-09 16:13:00,1.542,1.5426,1.5419,1.5424,599200000.0
2009-10-09 16:14:00,1.5424,1.5427,1.5422,1.54245,572100000.0
2009-10-09 16:15:00,1.54245,1.5425,1.542,1.54215,449800000.0
2009-10-09 16:16:00,1.54215,1.54245,1.54205,1.54205,366100000.0
2009-10-09 16:17:00,1.54205,1.54225,1.54185,1.542,328700000.0
2009-10-09 16:18:00,1.542,1.5423,1.5419,1.5423,521900000.0
2009-10-09 16:19:00,1.54255,1.5429,1.54255,1.54285,408600000.0
2009-10-09 16:20:00,1.54285,1.54365,1.54285,1.5436,367100000.0
2009-10-09 16:21:00,1.5436,1.5437,1.5433,1.5436,418300000.0
2009-10-09 16:22:00,1.5436,1.54375,1.5429,1.54295,274600000.0
2009-10-09 16:23:00,1.5431,1.5438,1.543,1.54375,397700000.0
2009-10-09 16:24:00,1.5438,1.54395,1.54335,1.5436,298700000.0
2009-10-09 16:25:00,1.5436,1.54395,1.54315,1.5432,274300000.0
2009-10-09 16:26:00,1.5432,1.54355,1.54315,1.54335,264900000.0
2009-10-09 16:27:00,1.5433,1.54365,1.54305,1.54315,254600000.0
2009-10-09 16:28:00,1.54315,1.54315,1.5428,1.5431,267500000.0
2009-10-09 16:29:00,1.54305,1.54315,1.5429,1.5429,267800000.0
2009-10-09 16:30:00,1.5429,1.5431,1.54265,1.5427,368300000.0
2009-10-09 16:31:00,1.5427,1.5427,1.542,1.54245,295400000.0
2009-10-09 16:32:00,1.54245,1.5425,1.5422,1.54235,323400000.0
2009-10-09 16:33:00,1.54235,1.5424,1.5418,1.5418,353200001.0
2009-10-09 16:34:00,1.5418,1.54215,1.54165,1.54175,339900000.0
2009-10-09 16:35:00,1.5418,1.54245,1.54175,1.5421,383900000.0
2009-10-09 16:36:00,1.5421,1.5424,1.5418,1.54195,443600000.0
2009-10-09 16:37:00,1.54195,1.542,1.54155,1.5417,246000000.0
2009-10-09 16:38:00,1.5416,1.5418,1.5415,1.54175,313400000.0
2009-10-09 16:39:00,1.54175,1.542,1.54155,1.5419,251900000.0
2009-10-09 16:40:00,1.54185,1.542,1.54155,1.54165,266500000.0
2009-10-09 16:41:00,1.54165,1.5417,1.54125,1.5414,240800000.0
2009-10-09 16:42:00,1.5414,1.54145,1.54115,1.5412,233200000.0
2009-10-09 16:43:00,1.5412,1.54135,1.5408,1.54125,268600000.0
2009-10-09 16:44:00,1.54125,1.5413,1.541,1.54115,314300000.0
2009-10-09 16:45:00,1.5411,1.54125,1.54065,1.54085,286100000.0
2009-10-09 16:46:00,1.5408,1.54095,1.54035,1.54055,211100000.0
2009-10-09 16:47:00,1.54055,1.5408,1.54045,1.5407,221500000.0
2009-10-09 16:48:00,1.5407,1.54105,1.54055,1.541,344300000.0
2009-10-09 16:49:00,1.541,1.54105,1.5405,1.5406,228400000.0
2009-10-09 16:50:00,1.5406,1.54075,1.53965,1.5399,401300000.0
2009-10-09 16:51:00,1.5399,1.54,1.53965,1.5399,345700000.0
2009-10-09 16:52:00,1.53995,1.5402,1.53995,1.54015,248900000.0
2009-10-09 16:53:00,1.5401,1.5401,1.5395,1.5395,370400000.0
2009-10-09 16:54:00,1.5395,1.5396,1.5384,1.53875,455500000.0
2009-10-09 16:55:00,1.53875,1.53905,1.5383,1.5386,428600000.0
2009-10-09 16:56:00,1.5386,1.53925,1.5385,1.53895,383000000.0
2009-10-09 16:57:00,1.53895,1.5395,1.53895,1.53935,257000000.0
2009-10-09 16:58:00,1.53935,1.53935,1.5383,1.5383,445500000.0
2009-10-09 16:59:00,1.53825,1.53875,1.5378,1.538,423900000.0
2009-10-09 17:00:00,1.53795,1.539,1.53785,1.5384,466300000.0
2009-10-09 17:01:00,1.5384,1.5387,1.53795,1.53865,351400000.0
2009-10-09 17:02:00,1.5387,1.5391,1.53835,1.53905,234000000.0
2009-10-09 17:03:00,1.53905,1.53945,1.5386,1.5388,219000000.0
2009-10-09 17:04:00,1.5388,1.53885,1.53835,1.53845,446200000.0
2009-10-09 17:05:00,1.53845,1.53875,1.53835,1.5384,393700000.0
2009-10-09 17:06:00,1.5385,1.5386,1.53755,1.53765,312500000.0
2009-10-09 17:07:00,1.5377,1.53805,1.5368,1.5369,524600000.0
2009-10-09 17:08:00,1.53705,1.53705,1.53595,1.53615,467400000.0
2009-10-09 17:09:00,1.53615,1.5368,1.53595,1.53655,457300000.0
2009-10-09 17:10:00,1.53655,1.53725,1.53635,1.53715,276800000.0
2009-10-09 17:11:00,1.5371,1.5372,1.5369,1.537,368900000.0
2009-10-09 17:12:00,1.537,1.53725,1.53685,1.53725,156300000.0
2009-10-09 17:13:00,1.53725,1.53745,1.537,1.53715,319900000.0
2009-10-09 17:14:00,1.5372,1.53765,1.53715,1.5376,269200000.0
2009-10-09 17:15:00,1.5376,1.5378,1.53745,1.5377,322800000.0
2009-10-09 17:16:00,1.53765,1.5379,1.5376,1.53775,274600000.0
2009-10-09 17:17:00,1.53775,1.53795,1.53755,1.53755,308700000.0
2009-10-09 17:18:00,1.53755,1.5379,1.53755,1.53765,232000000.0
2009-10-09 17:19:00,1.53765,1.53775,1.5364,1.53645,331100000.0
2009-10-09 17:20:00,1.53635,1.5369,1.5362,1.53655,327700000.0
2009-10-09 17:21:00,1.5366,1.5372,1.5366,1.53715,454500000.0
2009-10-09 17:22:00,1.5371,1.53725,1.53705,1.5372,367700001.0
2009-10-09 17:23:00,1.53725,1.53725,1.5367,1.5369,440700000.0
2009-10-09 17:24:00,1.5369,1.53755,1.5369,1.53725,335500000.0
2009-10-09 17:25:00,1.53725,1.53745,1.53705,1.5373,280700000.0
2009-10-09 17:26:00,1.5373,1.5374,1.5363,1.5365,348100000.0
2009-10-09 17:27:00,1.53645,1.53665,1.53595,1.53595,437400000.0
2009-10-09 17:28:00,1.53595,1.5366,1.53595,1.53635,343000000.0
2009-10-09 17:29:00,1.53635,1.5366,1.53615,1.5366,453500000.0
2009-10-09 17:30:00,1.53655,1.5366,1.53585,1.5359,476300000.0
2009-10-09 17:31:00,1.536,1.5363,1.5358,1.5362,321400000.0
2009-10-09 17:32:00,1.53615,1.53645,1.5359,1.53615,326400000.0
2009-10-09 17:33:00,1.53615,1.5367,1.53615,1.53655,263600000.0
2009-10-09 17:34:00,1.53665,1.53685,1.5361,1.5363,251800000.0
2009-10-09 17:35:00,1.53635,1.5365,1.5356,1.53585,419200000.0
2009-10-09 17:36:00,1.5359,1.536,1.5357,1.536,313400000.0
2009-10-09 17:37:00,1.536,1.53645,1.53575,1.53635,424400000.0
2009-10-09 17:38:00,1.5363,1.53675,1.536,1.53645,428400000.0
2009-10-09 17:39:00,1.53645,1.5367,1.5363,1.5367,341700000.0
2009-10-09 17:40:00,1.5367,1.537,1.53665,1.53675,410200000.0
2009-10-09 17:41:00,1.53675,1.53675,1.53605,1.5361,398700000.0
2009-10-09 17:42:00,1.5361,1.53625,1.53575,1.536,586399999.0
2009-10-09 17:43:00,1.53595,1.53605,1.5354,1.5357,475099999.0
2009-10-09 17:44:00,1.5357,1.5357,1.5352,1.53545,436000000.0
2009-10-09 17:45:00,1.53545,1.53565,1.5353,1.53545,401300000.0
2009-10-09 17:46:00,1.53545,1.5361,1.53545,1.53605,429600000.0
2009-10-09 17:47:00,1.536,1.53615,1.5353,1.53535,565100000.0
2009-10-09 17:48:00,1.53535,1.53555,1.5349,1.53515,489200000.0
2009-10-09 17:49:00,1.53515,1.5353,1.53455,1.5346,196900000.0
2009-10-09 17:50:00,1.5346,1.5346,1.53395,1.53415,437800001.0
2009-10-09 17:51:00,1.53415,1.53455,1.5341,1.5344,357000000.0
2009-10-09 17:52:00,1.5344,1.5354,1.5341,1.53535,318200000.0
2009-10-09 17:53:00,1.53535,1.53545,1.5349,1.5352,146700000.0
2009-10-09 17:54:00,1.5352,1.5355,1.5348,1.5348,171100000.0
2009-10-09 17:55:00,1.5347,1.5353,1.5346,1.53485,255100000.0
2009-10-09 17:56:00,1.535,1.53545,1.5344,1.53525,348300000.0
2009-10-09 17:57:00,1.53525,1.53545,1.53505,1.53525,265900000.0
2009-10-09 17:58:00,1.5352,1.53535,1.5345,1.5346,249000000.0
2009-10-09 17:59:00,1.5346,1.5346,1.5337,1.53395,295700000.0
2009-10-09 18:00:00,1.53395,1.5342,1.53325,1.5334,376300000.0
2009-10-09 18:01:00,1.53345,1.53375,1.53345,1.5337,316500000.0
2009-10-09 18:02:00,1.5337,1.53395,1.5335,1.53355,194700000.0
2009-10-09 18:03:00,1.5335,1.53365,1.5332,1.5335,314100000.0
2009-10-09 18:04:00,1.5336,1.5337,1.5333,1.53365,299300000.0
2009-10-09 18:05:00,1.53365,1.53365,1.5327,1.5328,365600000.0
2009-10-09 18:06:00,1.5328,1.533,1.5321,1.53235,522300000.0
2009-10-09 18:07:00,1.5323,1.53295,1.532,1.5328,274900000.0
2009-10-09 18:08:00,1.5328,1.53335,1.53275,1.5332,333200000.0
2009-10-09 18:09:00,1.5332,1.5334,1.5327,1.5333,363100000.0
2009-10-09 18:10:00,1.5333,1.5345,1.5329,1.53425,603100000.0
2009-10-09 18:11:00,1.5341,1.5354,1.53405,1.53505,319400000.0
2009-10-09 18:12:00,1.53505,1.53525,1.53445,1.53485,293000000.0
2009-10-09 18:13:00,1.5349,1.5351,1.53385,1.53405,500800000.0
2009-10-09 18:14:00,1.5341,1.53485,1.53405,1.5345,360200000.0
2009-10-09 18:15:00,1.53445,1.53455,1.5336,1.53375,190900000.0
2009-10-09 18:16:00,1.5337,1.5341,1.53365,1.53395,250100000.0
2009-10-09 18:17:00,1.53395,1.53425,1.5338,1.53425,209700000.0
2009-10-09 18:18:00,1.53435,1.53445,1.53405,1.53425,194500000.0
2009-10-09 18:19:00,1.53425,1.5345,1.53395,1.53405,158200000.0
2009-10-09 18:20:00,1.53405,1.5344,1.53405,1.5342,132900000.0
2009-10-09 18:21:00,1.5342,1.53435,1.534,1.5343,128600000.0
2009-10-09 18:22:00,1.53435,1.53435,1.53355,1.53355,172100000.0
2009-10-09 18:23:00,1.53365,1.53425,1.5336,1.53425,338700000.0
2009-10-09 18:24:00,1.5343,1.53505,1.5343,1.5348,532000000.0
2009-10-09 18:25:00,1.5348,1.5349,1.5345,1.53465,273300000.0
2009-10-09 18:26:00,1.53465,1.53495,1.5345,1.53475,218000000.0
2009-10-09 18:27:00,1.53475,1.5349,1.5347,1.5349,90800000.0
2009-10-09 18:28:00,1.5349,1.5349,1.53465,1.53475,213600000.0
2009-10-09 18:29:00,1.5348,1.5348,1.53425,1.5344,140500000.0
2009-10-09 18:30:00,1.53445,1.53475,1.53405,1.53415,259600000.0
2009-10-09 18:31:00,1.53415,1.53455,1.534,1.53445,331300000.0
2009-10-09 18:32:00,1.53445,1.5348,1.53435,1.5346,171800000.0
2009-10-09 18:33:00,1.5346,1.5348,1.5344,1.53455,187400000.0
2009-10-09 18:34:00,1.5345,1.5346,1.53405,1.5342,174500000.0
2009-10-09 18:35:00,1.5343,1.53435,1.53395,1.53415,129500000.0
2009-10-09 18:36:00,1.53415,1.5343,1.53395,1.5342,108800000.0
2009-10-09 18:37:00,1.5342,1.5345,1.53415,1.53435,205100000.0
2009-10-09 18:38:00,1.53435,1.5345,1.534,1.5341,181000000.0
2009-10-09 18:39:00,1.5341,1.53475,1.5341,1.5346,76400000.0
2009-10-09 18:40:00,1.5346,1.53465,1.53435,1.5345,80500000.0
2009-10-09 18:41:00,1.53455,1.5346,1.53415,1.53425,131100000.0
2009-10-09 18:42:00,1.5342,1.5343,1.53405,1.53415,86600000.0
2009-10-09 18:43:00,1.53415,1.5343,1.53415,1.53425,51800000.0
2009-10-09 18:44:00,1.53425,1.5343,1.534,1.53425,146900000.0
2009-10-09 18:45:00,1.5343,1.53445,1.5343,1.5344,33300000.0
2009-10-09 18:46:00,1.5344,1.5344,1.53405,1.53405,123700000.0
2009-10-09 18:47:00,1.53405,1.53445,1.53405,1.5342,135600000.0
2009-10-09 18:48:00,1.5342,1.5342,1.5336,1.53375,135000000.0
2009-10-09 18:49:00,1.53375,1.53395,1.5335,1.53365,109100000.0
2009-10-09 18:50:00,1.53365,1.5344,1.5336,1.53435,249200000.0
2009-10-09 18:51:00,1.53435,1.53445,1.53385,1.534,99300000.0
2009-10-09 18:52:00,1.534,1.53405,1.5337,1.53405,123600000.0
2009-10-09 18:53:00,1.53405,1.5343,1.534,1.5342,135300000.0
2009-10-09 18:54:00,1.53425,1.5344,1.53325,1.53325,268700000.0
2009-10-09 18:55:00,1.53325,1.53375,1.53325,1.53375,313800000.0
2009-10-09 18:56:00,1.5337,1.5341,1.5337,1.53385,120600000.0
2009-10-09 18:57:00,1.53385,1.53415,1.5338,1.53415,145600000.0
2009-10-09 18:58:00,1.5341,1.5344,1.5338,1.53395,312900000.0
2009-10-09 18:59:00,1.53395,1.53475,1.53395,1.5347,561900000.0
2009-10-09 19:00:00,1.5347,1.5352,1.5346,1.5349,318000000.0
2009-10-09 19:01:00,1.5349,1.5351,1.5348,1.5349,165800000.0
2009-10-09 19:02:00,1.5349,1.5351,1.5346,1.5346,114100000.0
2009-10-09 19:03:00,1.5346,1.53485,1.53425,1.5345,185300000.0
2009-10-09 19:04:00,1.5346,1.5348,1.5346,1.5348,52000000.0
2009-10-09 19:05:00,1.53475,1.53475,1.53455,1.5346,66900000.0
2009-10-09 19:06:00,1.5346,1.53475,1.53455,1.5346,201300000.0
2009-10-09 19:07:00,1.53465,1.5353,1.5346,1.5351,327100000.0
2009-10-09 19:08:00,1.5351,1.5354,1.5351,1.53515,118500000.0
2009-10-09 19:09:00,1.5352,1.5354,1.53515,1.53525,147800000.0
2009-10-09 19:10:00,1.5353,1.5355,1.53525,1.53535,169600000.0
2009-10-09 19:11:00,1.53535,1.53565,1.53505,1.5352,311300000.0
2009-10-09 19:12:00,1.53515,1.5352,1.535,1.53515,165800000.0
2009-10-09 19:13:00,1.53515,1.5354,1.53495,1.5353,220300000.0
2009-10-09 19:14:00,1.5353,1.53565,1.53525,1.5355,164700000.0
2009-10-09 19:15:00,1.5355,1.5357,1.5355,1.53565,211700000.0
2009-10-09 19:16:00,1.53565,1.5359,1.53565,1.5358,102800000.0
2009-10-09 19:17:00,1.5357,1.5357,1.53515,1.53535,142500000.0
2009-10-09 19:18:00,1.53535,1.5355,1.53515,1.5353,171700000.0
2009-10-09 19:19:00,1.5353,1.5355,1.5352,1.53525,134200000.0
2009-10-09 19:20:00,1.53525,1.53525,1.53505,1.53515,104900000.0
2009-10-09 19:21:00,1.5351,1.5353,1.5351,1.5353,134500000.0
2009-10-09 19:22:00,1.53535,1.5354,1.5347,1.53475,170900000.0
2009-10-09 19:23:00,1.53475,1.5348,1.53455,1.53475,162800000.0
2009-10-09 19:24:00,1.5348,1.53505,1.5348,1.53495,109000000.0
2009-10-09 19:25:00,1.53495,1.53505,1.53475,1.5348,156800000.0
2009-10-09 19:26:00,1.5348,1.5348,1.5346,1.5347,89700000.0
2009-10-09 19:27:00,1.53475,1.53485,1.5346,1.53475,107600000.0
2009-10-09 19:28:00,1.5347,1.53485,1.5347,1.53485,199000000.0
2009-10-09 19:29:00,1.53485,1.53485,1.5346,1.5346,54800000.0
2009-10-09 19:30:00,1.5347,1.53495,1.53465,1.53495,176600000.0
2009-10-09 19:31:00,1.53485,1.53515,1.5348,1.5348,137800000.0
2009-10-09 19:32:00,1.5348,1.53485,1.53455,1.53475,180600000.0
2009-10-09 19:33:00,1.53475,1.53475,1.5345,1.53455,101500000.0
2009-10-09 19:34:00,1.53455,1.53475,1.53445,1.53445,192100000.0
2009-10-09 19:35:00,1.53445,1.53465,1.5344,1.53445,131100000.0
2009-10-09 19:36:00,1.53445,1.5346,1.5344,1.53455,112000000.0
2009-10-09 19:37:00,1.5345,1.5345,1.53435,1.5344,65800000.0
2009-10-09 19:38:00,1.5344,1.5345,1.5344,1.5345,40700000.0
2009-10-09 19:39:00,1.5345,1.53505,1.5344,1.5349,199500000.0
2009-10-09 19:40:00,1.5349,1.535,1.53485,1.5349,152500000.0
2009-10-09 19:41:00,1.53495,1.5351,1.53485,1.53495,98000000.0
2009-10-09 19:42:00,1.53495,1.5353,1.53495,1.53505,182600000.0
2009-10-09 19:43:00,1.5351,1.53515,1.535,1.53505,78400000.0
2009-10-09 19:44:00,1.53505,1.5351,1.53485,1.535,80100000.0
2009-10-09 19:45:00,1.535,1.5352,1.535,1.53505,95200000.0
2009-10-09 19:46:00,1.53505,1.53515,1.53485,1.53495,127000000.0
2009-10-09 19:47:00,1.5349,1.5352,1.5349,1.535,119200000.0
2009-10-09 19:48:00,1.535,1.53525,1.535,1.5351,248300000.0
2009-10-09 19:49:00,1.5351,1.53535,1.53505,1.53525,29900000.0
2009-10-09 19:50:00,1.53525,1.5353,1.535,1.5353,116100000.0
2009-10-09 19:51:00,1.5353,1.5353,1.53465,1.5351,205200000.0
2009-10-09 19:52:00,1.53505,1.5353,1.535,1.53515,160900000.0
2009-10-09 19:53:00,1.53515,1.53535,1.53515,1.5353,82500000.0
2009-10-09 19:54:00,1.5353,1.5354,1.5351,1.53525,117000000.0
2009-10-09 19:55:00,1.53525,1.53545,1.53525,1.53535,23900000.0
2009-10-09 19:56:00,1.5354,1.53555,1.5352,1.5355,120000000.0
2009-10-09 19:57:00,1.53555,1.5356,1.53535,1.5355,124300000.0
2009-10-09 19:58:00,1.5354,1.5357,1.53505,1.53515,158000000.0
2009-10-09 19:59:00,1.53515,1.5352,1.535,1.53505,88200000.0
2009-10-09 20:00:00,1.53505,1.53505,1.5345,1.5346,89000000.0
2009-10-09 20:01:00,1.5347,1.53485,1.5344,1.5344,86000000.0
2009-10-09 20:02:00,1.53435,1.53435,1.5343,1.5343,23500000.0
2009-10-09 20:03:00,1.53425,1.5347,1.53425,1.5346,75900000.0
2009-10-09 20:04:00,1.53465,1.53485,1.53465,1.5348,77200000.0
2009-10-09 20:05:00,1.53475,1.53485,1.53475,1.5348,43400000.0
2009-10-09 20:06:00,1.5348,1.5348,1.53425,1.53425,191200000.0
2009-10-09 20:07:00,1.5343,1.53525,1.5342,1.5352,117100000.0
2009-10-09 20:08:00,1.5351,1.53555,1.5351,1.5353,142600000.0
2009-10-09 20:09:00,1.5353,1.5353,1.5351,1.5352,66400000.0
2009-10-09 20:10:00,1.5352,1.53525,1.53445,1.53505,129900000.0
2009-10-09 20:11:00,1.53505,1.53505,1.5346,1.53475,103100000.0
2009-10-09 20:12:00,1.53475,1.535,1.53395,1.5342,164600000.0
2009-10-09 20:13:00,1.53425,1.5351,1.5342,1.53505,168600000.0
2009-10-09 20:14:00,1.53505,1.53515,1.53475,1.53475,187600000.0
2009-10-09 20:15:00,1.53475,1.53485,1.53465,1.53475,49900000.0
2009-10-09 20:16:00,1.5347,1.5347,1.5344,1.5344,158000000.0
2009-10-09 20:17:00,1.5344,1.5346,1.53425,1.5343,98000000.0
2009-10-09 20:18:00,1.53425,1.53425,1.5339,1.5342,101600000.0
2009-10-09 20:19:00,1.53415,1.5342,1.5334,1.534,174800000.0
2009-10-09 20:20:00,1.53415,1.5342,1.534,1.5341,127000000.0
2009-10-09 20:21:00,1.53415,1.5343,1.53415,1.53425,44400000.0
2009-10-09 20:22:00,1.5343,1.53445,1.53415,1.5344,107500000.0
2009-10-09 20:23:00,1.53445,1.53475,1.53405,1.53415,157300000.0
2009-10-09 20:24:00,1.5342,1.5344,1.5341,1.5344,125600000.0
2009-10-09 20:25:00,1.5344,1.53465,1.5341,1.5346,109300000.0
2009-10-09 20:26:00,1.53445,1.53475,1.53415,1.53475,122300000.0
2009-10-09 20:27:00,1.5347,1.5348,1.5347,1.5348,31200000.0
2009-10-09 20:28:00,1.5348,1.53495,1.5346,1.5347,85200000.0
2009-10-09 20:29:00,1.5347,1.53515,1.5347,1.5348,131900000.0
2009-10-09 20:30:00,1.5348,1.53525,1.5348,1.5351,83600000.0
2009-10-09 20:31:00,1.5351,1.5356,1.535,1.5356,142600000.0
2009-10-09 20:32:00,1.5356,1.5357,1.53525,1.53535,106500000.0
2009-10-09 20:33:00,1.53545,1.5355,1.5352,1.5352,122500000.0
2009-10-09 20:34:00,1.5352,1.53555,1.5352,1.5355,151900000.0
2009-10-09 20:35:00,1.5355,1.53565,1.53535,1.53545,201400000.0
2009-10-09 20:36:00,1.53545,1.5356,1.5353,1.5355,217500000.0
2009-10-09 20:37:00,1.53555,1.536,1.53545,1.536,96800000.0
2009-10-09 20:38:00,1.536,1.5361,1.53585,1.5361,40200000.0
2009-10-09 20:39:00,1.5361,1.53645,1.5356,1.53635,229700000.0
2009-10-09 20:40:00,1.5363,1.537,1.53625,1.53655,188300000.0
2009-10-09 20:41:00,1.53655,1.53665,1.5357,1.53585,241900000.0
2009-10-09 20:42:00,1.53585,1.53595,1.53525,1.53525,206200000.0
2009-10-09 20:43:00,1.53515,1.5354,1.53505,1.5354,79500000.0
2009-10-09 20:44:00,1.53535,1.53545,1.53525,1.53545,109700000.0
2009-10-09 20:45:00,1.53545,1.5358,1.53545,1.5358,123800000.0
2009-10-09 20:46:00,1.53575,1.53575,1.53515,1.5354,139600000.0
2009-10-09 20:47:00,1.5354,1.53585,1.5354,1.53575,84300000.0
2009-10-09 20:48:00,1.53575,1.5359,1.5348,1.53575,151500000.0
2009-10-09 20:49:00,1.53575,1.5359,1.53545,1.5356,147600000.0
2009-10-09 20:50:00,1.5356,1.53585,1.5351,1.5355,123700000.0
2009-10-09 20:51:00,1.53555,1.53565,1.53485,1.535,171700000.0
2009-10-09 20:52:00,1.5349,1.53505,1.5346,1.53505,115200000.0
2009-10-09 20:53:00,1.535,1.5352,1.53495,1.53495,94600000.0
2009-10-09 20:54:00,1.5348,1.53505,1.5344,1.5347,130400000.0
2009-10-09 20:55:00,1.53475,1.53495,1.53425,1.5349,133600000.0
2009-10-09 20:56:00,1.53495,1.53525,1.5349,1.5352,169700000.0
2009-10-09 20:57:00,1.5353,1.53535,1.5347,1.5347,67400000.0
2009-10-09 20:58:00,1.5347,1.53535,1.5347,1.53525,77800000.0
2009-10-09 20:59:00,1.53535,1.53545,1.53495,1.535,125500000.0
2009-10-09 21:00:00,1.53505,1.53515,1.53485,1.53505,285600000.0
2009-10-09 21:01:00,1.53505,1.53565,1.535,1.53555,129200000.0
2009-10-09 21:02:00,1.53555,1.5358,1.53535,1.53535,108800000.0
2009-10-09 21:03:00,1.53535,1.53555,1.53465,1.5349,120400000.0
2009-10-09 21:04:00,1.53475,1.53505,1.53475,1.53485,41800000.0
2009-10-09 21:05:00,1.53485,1.53505,1.53475,1.53505,33600000.0
2009-10-09 21:06:00,1.535,1.535,1.53465,1.5348,81800000.0
2009-10-09 21:07:00,1.5348,1.5348,1.5346,1.5346,41700000.0
2009-10-09 21:08:00,1.5346,1.53475,1.5345,1.53465,98600000.0
2009-10-09 21:09:00,1.53485,1.5353,1.5348,1.53485,94400000.0
2009-10-09 21:10:00,1.53495,1.53505,1.53485,1.53485,43000000.0
2009-10-09 21:11:00,1.5348,1.5348,1.5343,1.53455,22900000.0
2009-10-09 21:12:00,1.53455,1.5348,1.5345,1.5348,86200000.0
2009-10-09 21:13:00,1.53485,1.53485,1.5348,1.5348,14400000.0
2009-10-09 21:14:00,1.5348,1.53485,1.53475,1.5348,29300000.0
2009-10-09 21:15:00,1.5348,1.5348,1.53425,1.5343,98000000.0
2009-10-09 21:16:00,1.5343,1.5347,1.5343,1.5346,107600000.0
2009-10-09 21:17:00,1.5346,1.53465,1.5341,1.5343,104900000.0
2009-10-09 21:18:00,1.53415,1.53415,1.5339,1.534,69200000.0
2009-10-09 21:19:00,1.5341,1.53415,1.5337,1.53395,86400000.0
2009-10-09 21:20:00,1.5339,1.5342,1.5339,1.534,46100000.0
2009-10-09 21:21:00,1.53395,1.53405,1.53385,1.53385,54600000.0
2009-10-09 21:22:00,1.53385,1.53385,1.5338,1.53385,14400000.0
2009-10-09 21:23:00,1.53385,1.53395,1.53385,1.5339,44000000.0
2009-10-09 21:24:00,1.534,1.534,1.5339,1.5339,44200000.0
2009-10-09 21:25:00,1.5339,1.5341,1.53345,1.53355,63400000.0
2009-10-09 21:26:00,1.5336,1.53395,1.53335,1.53335,101400000.0
2009-10-09 21:27:00,1.53335,1.53355,1.5333,1.5335,59900000.0
2009-10-09 21:28:00,1.53355,1.53375,1.5335,1.5336,52400000.0
2009-10-09 21:29:00,1.5336,1.5337,1.53325,1.53325,56500000.0
2009-10-09 21:30:00,1.5333,1.53355,1.5332,1.53345,74500000.0
2009-10-09 21:31:00,1.53345,1.5342,1.5334,1.5339,108600000.0
2009-10-09 21:32:00,1.5338,1.53385,1.5336,1.53365,21100000.0
2009-10-09 21:33:00,1.5336,1.5342,1.5336,1.5342,54100000.0
2009-10-09 21:34:00,1.5342,1.53445,1.53405,1.53415,72600000.0
2009-10-09 21:35:00,1.53415,1.53435,1.5339,1.53435,125200000.0
2009-10-09 21:36:00,1.53445,1.5345,1.5341,1.53415,49900000.0
2009-10-09 21:37:00,1.5342,1.53435,1.53415,1.53435,38400000.0
2009-10-09 21:38:00,1.5343,1.5344,1.53415,1.53425,74400000.0
2009-10-09 21:39:00,1.5341,1.5343,1.53395,1.5343,97200000.0
2009-10-09 21:40:00,1.5343,1.53485,1.5343,1.5347,99600000.0
2009-10-09 21:41:00,1.5347,1.53475,1.5345,1.5345,64700000.0
2009-10-09 21:42:00,1.5345,1.53455,1.5338,1.53385,134000000.0
2009-10-09 21:43:00,1.5339,1.53405,1.5338,1.53395,49200000.0
2009-10-09 21:44:00,1.53395,1.53435,1.53395,1.5343,65500000.0
2009-10-09 21:45:00,1.53425,1.5344,1.53425,1.5343,80200000.0
2009-10-09 21:46:00,1.5343,1.5344,1.534,1.534,82500000.0
2009-10-09 21:47:00,1.53405,1.5343,1.53395,1.53425,64400000.0
2009-10-09 21:48:00,1.53425,1.53475,1.53425,1.53465,65000000.0
2009-10-09 21:49:00,1.5346,1.5346,1.5346,1.5346,26000000.0
2009-10-09 21:50:00,1.5346,1.53465,1.5345,1.53455,61400000.0
2009-10-09 21:51:00,1.5346,1.5349,1.5346,1.53485,64900000.0
2009-10-09 21:52:00,1.535,1.53525,1.5348,1.53505,101100000.0
2009-10-09 21:53:00,1.535,1.53515,1.53495,1.535,55900000.0
2009-10-09 21:54:00,1.535,1.5353,1.535,1.5353,30300000.0
2009-10-09 21:55:00,1.53535,1.5354,1.5352,1.53525,47600000.0
2009-10-09 21:56:00,1.53525,1.53575,1.53525,1.53575,53100000.0
2009-10-09 21:57:00,1.53565,1.53575,1.53565,1.53565,16600000.0
2009-10-09 21:58:00,1.53565,1.5357,1.53565,1.53565,18400000.0
2009-10-09 21:59:00,1.53565,1.536,1.53565,1.53595,76200000.0
2009-10-09 22:00:00,1.53595,1.53615,1.53585,1.5361,53600000.0
2009-10-09 22:01:00,1.53615,1.5366,1.53605,1.5365,82700000.0
2009-10-09 22:02:00,1.5365,1.53665,1.53625,1.53645,76600000.0
2009-10-09 22:03:00,1.53645,1.5366,1.53625,1.5363,56000000.0
2009-10-09 22:04:00,1.5364,1.53665,1.53635,1.5365,65000000.0
2009-10-09 22:05:00,1.5364,1.5364,1.53605,1.53605,55700000.0
2009-10-09 22:06:00,1.536,1.5361,1.53575,1.53595,61500000.0
2009-10-09 22:07:00,1.5359,1.53615,1.5358,1.536,37800000.0
2009-10-09 22:08:00,1.536,1.5361,1.53565,1.536,58400000.0
2009-10-09 22:09:00,1.53605,1.53645,1.53605,1.53645,32800000.0
2009-10-09 22:10:00,1.53645,1.5365,1.536,1.5364,38800000.0
2009-10-09 22:11:00,1.5364,1.5364,1.53575,1.53575,26400000.0
2009-10-09 22:12:00,1.5357,1.53595,1.5357,1.53585,34800000.0
2009-10-09 22:13:00,1.53585,1.53605,1.5357,1.53595,44600000.0
2009-10-09 22:14:00,1.53605,1.5364,1.5359,1.5361,28200000.0
2009-10-09 22:15:00,1.53615,1.5362,1.53605,1.5362,23900000.0
2009-10-09 22:16:00,1.5362,1.5362,1.5359,1.5359,27800000.0
2009-10-09 22:17:00,1.5359,1.5359,1.53555,1.53555,25400000.0
2009-10-09 22:18:00,1.5356,1.5357,1.5329,1.53435,97000000.0
2009-10-09 22:19:00,1.53435,1.53445,1.5337,1.5338,41900000.0
2009-10-09 22:20:00,1.5338,1.53415,1.53365,1.5341,47000000.0
2009-10-09 22:21:00,1.5341,1.53425,1.53355,1.53405,39600000.0
2009-10-09 22:22:00,1.53405,1.5341,1.53385,1.53405,22000000.0
2009-10-09 22:23:00,1.53405,1.53495,1.53395,1.5347,51300000.0
2009-10-09 22:24:00,1.5347,1.5349,1.53445,1.5346,29200000.0
2009-10-09 22:25:00,1.5346,1.5352,1.53455,1.5352,51500000.0
2009-10-09 22:26:00,1.5352,1.53525,1.53455,1.5347,13600000.0
2009-10-09 22:27:00,1.53495,1.53535,1.53465,1.53535,42200000.0
2009-10-09 22:28:00,1.53535,1.5357,1.53535,1.5357,19600000.0
2009-10-09 22:29:00,1.5357,1.53575,1.5357,1.53575,4000000.0
2009-10-09 22:30:00,1.53565,1.5362,1.5354,1.5362,41300000.0
2009-10-09 22:31:00,1.5361,1.53635,1.5361,1.53635,14000000.0
2009-10-09 22:32:00,1.5363,1.5363,1.53605,1.53615,19000000.0
2009-10-09 22:33:00,1.5361,1.53615,1.536,1.53605,17400000.0
2009-10-09 22:34:00,1.53605,1.5362,1.53595,1.53595,14400000.0
2009-10-09 22:35:00,1.53595,1.5361,1.53595,1.5361,21200000.0
2009-10-09 22:36:00,1.536,1.536,1.53585,1.53595,13400000.0
2009-10-09 22:37:00,1.53595,1.536,1.53535,1.53565,19200000.0
2009-10-09 22:38:00,1.53565,1.53565,1.5353,1.5353,12000000.0
2009-10-09 22:39:00,1.5353,1.53545,1.5353,1.53545,6000000.0
2009-10-09 22:40:00,1.53545,1.5355,1.5354,1.5355,5000000.0
2009-10-09 22:41:00,1.5355,1.5355,1.5354,1.53545,6000000.0
2009-10-09 22:42:00,1.5355,1.53555,1.5352,1.53525,16000000.0
2009-10-09 22:43:00,1.5353,1.53575,1.5353,1.53575,43100000.0
2009-10-09 22:44:00,1.53575,1.5359,1.53565,1.5359,46600000.0
2009-10-09 22:45:00,1.53585,1.5362,1.53585,1.53615,37200000.0
2009-10-09 22:46:00,1.53615,1.5367,1.53615,1.5364,21200000.0
2009-10-09 22:47:00,1.5364,1.5364,1.53635,1.53635,2000000.0
2009-10-09 22:48:00,1.53635,1.53635,1.5363,1.5363,2000000.0
2009-10-09 22:49:00,1.53625,1.5364,1.53625,1.53625,18800000.0
2009-10-09 22:50:00,1.536,1.53603,1.536,1.53602,37800000.0
2009-10-09 22:51:00,1.5363,1.5366,1.5363,1.53645,37800000.0
2009-10-09 22:52:00,1.53645,1.5366,1.53625,1.53635,27700000.0
2009-10-09 22:53:00,1.53635,1.5366,1.53635,1.5366,9700000.0
2009-10-09 22:54:00,1.5367,1.5369,1.53655,1.53655,33600000.0
2009-10-09 22:55:00,1.5365,1.53675,1.5363,1.53655,17600000.0
2009-10-09 22:56:00,1.53655,1.5366,1.5362,1.5363,56000000.0
2009-10-09 22:57:00,1.5365,1.5365,1.53625,1.53635,22000000.0
2009-10-09 22:58:00,1.5365,1.5365,1.5359,1.5359,48200000.0
2009-10-09 22:59:00,1.5359,1.536,1.53425,1.5348,54000000.0
2009-10-11 23:03:00,1.5353,1.5353,1.53505,1.53505,4800000.0
2009-10-11 23:04:00,1.53515,1.5353,1.53515,1.5353,3200000.0
2009-10-11 23:05:00,1.5347,1.53505,1.5347,1.53505,4800000.0
2009-10-11 23:06:00,1.5351,1.5351,1.5351,1.5351,1600000.0
2009-10-11 23:07:00,1.53525,1.5357,1.53525,1.5357,4800000.0
2009-10-11 23:08:00,1.5355,1.5355,1.5355,1.5355,1600000.0
2009-10-11 23:09:00,1.53555,1.53555,1.53555,1.53555,1600000.0
2009-10-11 23:11:00,1.5349,1.5356,1.5349,1.53555,14000000.0
2009-10-11 23:12:00,1.53545,1.53545,1.53545,1.53545,1600000.0
2009-10-11 23:13:00,1.535,1.53555,1.53445,1.53555,5600000.0
2009-10-11 23:14:00,1.5358,1.5358,1.5358,1.5358,1600000.0
2009-10-11 23:15:00,1.53575,1.5358,1.5357,1.5358,6400000.0
2009-10-11 23:18:00,1.53585,1.53585,1.5358,1.5358,3200000.0
2009-10-11 23:23:00,1.5352,1.5354,1.5352,1.5354,2400000.0
2009-10-11 23:24:00,1.5345,1.5345,1.5345,1.5345,1600000.0
2009-10-11 23:26:00,1.5356,1.5356,1.5356,1.5356,1600000.0
2009-10-11 23:27:00,1.53585,1.5359,1.53585,1.5359,3200000.0
2009-10-11 23:32:00,1.53585,1.53585,1.53585,1.53585,1600000.0
2009-10-11 23:34:00,1.5359,1.5359,1.5359,1.5359,1600000.0
2009-10-11 23:35:00,1.53585,1.5359,1.53585,1.5359,6400000.0
2009-10-11 23:36:00,1.53585,1.53585,1.53585,1.53585,1600000.0
2009-10-11 23:37:00,1.5358,1.5358,1.5357,1.5357,4800000.0
2009-10-11 23:38:00,1.5353,1.53535,1.5341,1.535,24800000.0
2009-10-11 23:39:00,1.53515,1.5353,1.5351,1.5353,16000000.0
2009-10-11 23:40:00,1.5353,1.5353,1.5352,1.53525,9200000.0
2009-10-11 23:42:00,1.5354,1.5354,1.5354,1.5354,1600000.0
2009-10-11 23:43:00,1.53545,1.53545,1.5354,1.5354,3200000.0
2009-10-11 23:47:00,1.53545,1.53545,1.53545,1.53545,1600000.0
2009-10-11 23:48:00,1.53535,1.53535,1.5353,1.53535,8000000.0
2009-10-11 23:49:00,1.53525,1.53525,1.53525,1.53525,1600000.0
2009-10-11 23:50:00,1.5352,1.53535,1.5352,1.53535,4800000.0
2009-10-11 23:51:00,1.5354,1.53545,1.5354,1.5354,4800000.0
2009-10-11 23:52:00,1.5353,1.5359,1.5351,1.5355,22200000.0
2009-10-11 23:53:00,1.53565,1.5359,1.5356,1.5356,7400000.0
2009-10-11 23:54:00,1.5355,1.5355,1.5354,1.5354,2000000.0
2009-10-11 23:55:00,1.5354,1.5354,1.5354,1.5354,2000000.0
2009-10-11 23:56:00,1.5354,1.53555,1.5354,1.53555,6200000.0
2009-10-11 23:57:00,1.5353,1.5354,1.53455,1.53465,14400000.0
2009-10-11 23:58:00,1.53475,1.535,1.53475,1.5349,12400000.0
2009-10-11 23:59:00,1.53495,1.5351,1.5343,1.5346,16400000.0
2009-10-12 00:00:00,1.5342,1.53495,1.5334,1.53495,31800000.0
2009-10-12 00:01:00,1.53505,1.5351,1.53505,1.5351,35200000.0
2009-10-12 00:02:00,1.53495,1.535,1.5347,1.53485,20100000.0
2009-10-12 00:03:00,1.5348,1.5348,1.5348,1.5348,6400000.0
2009-10-12 00:04:00,1.5349,1.5349,1.5349,1.5349,1600000.0
2009-10-12 00:05:00,1.53505,1.53505,1.535,1.53505,8400000.0
2009-10-12 00:06:00,1.535,1.5351,1.53495,1.535,9300000.0
2009-10-12 00:07:00,1.53495,1.535,1.53495,1.53495,7200000.0
2009-10-12 00:08:00,1.535,1.53525,1.5348,1.5348,57000000.0
2009-10-12 00:09:00,1.5351,1.53535,1.535,1.53515,74800000.0
2009-10-12 00:10:00,1.5349,1.535,1.53475,1.53485,22700000.0
2009-10-12 00:11:00,1.5348,1.5349,1.5348,1.5349,3300000.0
2009-10-12 00:12:00,1.53485,1.53485,1.53475,1.53485,11800000.0
2009-10-12 00:13:00,1.5348,1.53485,1.53475,1.53485,9800000.0
2009-10-12 00:14:00,1.53485,1.53485,1.53365,1.53395,18900000.0
2009-10-12 00:15:00,1.53395,1.53395,1.5338,1.5338,4200000.0
2009-10-12 00:16:00,1.53395,1.53485,1.53395,1.53445,37200000.0
2009-10-12 00:17:00,1.53445,1.5345,1.53445,1.53445,4800000.0
2009-10-12 00:18:00,1.53445,1.53445,1.53445,1.53445,1600000.0
2009-10-12 00:19:00,1.53455,1.5346,1.5343,1.53435,40500000.0
2009-10-12 00:20:00,1.53435,1.5345,1.5343,1.5344,32000000.0
2009-10-12 00:21:00,1.5344,1.5344,1.5339,1.5339,24000000.0
2009-10-12 00:22:00,1.534,1.53435,1.53385,1.53435,32800000.0
2009-10-12 00:23:00,1.5344,1.5344,1.53385,1.53425,33300000.0
2009-10-12 00:24:00,1.5343,1.53475,1.5343,1.5347,32000000.0
2009-10-12 00:25:00,1.5347,1.5347,1.5347,1.5347,1600000.0
2009-10-12 00:26:00,1.53465,1.5348,1.53465,1.5347,14400000.0
2009-10-12 00:27:00,1.53465,1.5347,1.5344,1.5344,38400000.0
2009-10-12 00:28:00,1.53445,1.53455,1.53425,1.53455,45000000.0
2009-10-12 00:29:00,1.5345,1.53505,1.5345,1.535,49600000.0
2009-10-12 00:30:00,1.53505,1.53535,1.53485,1.53525,65000000.0
2009-10-12 00:31:00,1.5354,1.53555,1.5351,1.53515,47000000.0
2009-10-12 00:32:00,1.53515,1.5353,1.5351,1.53525,36800000.0
2009-10-12 00:33:00,1.53525,1.53535,1.53525,1.53535,53800000.0
2009-10-12 00:34:00,1.53535,1.53545,1.5353,1.53545,37600000.0
2009-10-12 00:35:00,1.53545,1.53575,1.53545,1.53555,52800000.0
2009-10-12 00:36:00,1.53555,1.5356,1.53545,1.5356,37200000.0
2009-10-12 00:37:00,1.53545,1.5356,1.53545,1.5356,17600000.0
2009-10-12 00:38:00,1.53565,1.536,1.5356,1.53595,41000000.0
2009-10-12 00:39:00,1.5359,1.53605,1.5356,1.5357,86200000.0
2009-10-12 00:40:00,1.5357,1.53575,1.5355,1.5357,38300000.0
2009-10-12 00:41:00,1.5354,1.5358,1.5354,1.5357,14400000.0
2009-10-12 00:42:00,1.5357,1.5358,1.5349,1.53565,60800000.0
2009-10-12 00:43:00,1.5355,1.53585,1.53495,1.5358,38500000.0
2009-10-12 00:44:00,1.53555,1.53585,1.53505,1.53585,54300000.0
2009-10-12 00:45:00,1.53585,1.53595,1.53575,1.53575,31200000.0
2009-10-12 00:46:00,1.5358,1.53595,1.53575,1.53595,9000000.0
2009-10-12 00:47:00,1.5359,1.536,1.53555,1.5359,30600000.0
2009-10-12 00:48:00,1.5359,1.5362,1.5359,1.5361,12000000.0
2009-10-12 00:49:00,1.53595,1.53595,1.535,1.5351,117100000.0
2009-10-12 00:50:00,1.53515,1.5352,1.5351,1.5352,32000000.0
2009-10-12 00:51:00,1.5352,1.53575,1.53515,1.53565,80500000.0
2009-10-12 00:52:00,1.53565,1.5357,1.53515,1.5354,48000000.0
2009-10-12 00:53:00,1.5355,1.53565,1.5353,1.53555,78500000.0
2009-10-12 00:54:00,1.5356,1.53565,1.53555,1.53555,39200000.0
2009-10-12 00:55:00,1.5355,1.5356,1.53545,1.53545,93800000.0
2009-10-12 00:56:00,1.5355,1.5355,1.5349,1.5349,71000000.0
2009-10-12 00:57:00,1.53505,1.53505,1.53465,1.53475,39600000.0
2009-10-12 00:58:00,1.53475,1.53475,1.5347,1.5347,17600000.0
2009-10-12 00:59:00,1.53465,1.53465,1.5345,1.5346,16000000.0
2009-10-12 01:00:00,1.5346,1.53465,1.53455,1.53465,11400000.0
2009-10-12 01:01:00,1.53465,1.53465,1.53335,1.5339,33600000.0
2009-10-12 01:02:00,1.5339,1.53395,1.53375,1.53375,93800000.0
2009-10-12 01:03:00,1.53375,1.53385,1.53365,1.53375,75000000.0
2009-10-12 01:04:00,1.53375,1.53405,1.5334,1.5338,53000000.0
2009-10-12 01:05:00,1.53375,1.53375,1.53355,1.53365,48800000.0
2009-10-12 01:06:00,1.5336,1.53365,1.5333,1.5333,51200000.0
2009-10-12 01:07:00,1.5333,1.5334,1.5332,1.53335,31400000.0
2009-10-12 01:08:00,1.53335,1.53335,1.5333,1.53335,8000000.0
2009-10-12 01:09:00,1.5334,1.5336,1.53325,1.53345,20800000.0
2009-10-12 01:10:00,1.5335,1.5337,1.5335,1.5337,14400000.0
2009-10-12 01:11:00,1.5338,1.5338,1.53375,1.53375,35200000.0
2009-10-12 01:12:00,1.53375,1.53385,1.5335,1.53365,46000000.0
2009-10-12 01:13:00,1.53365,1.53405,1.5335,1.5335,59200000.0
2009-10-12 01:14:00,1.5335,1.5335,1.5332,1.5332,17600000.0
2009-10-12 01:15:00,1.53315,1.53325,1.53315,1.5332,16000000.0
2009-10-12 01:16:00,1.53325,1.5334,1.533,1.5334,52800000.0
2009-10-12 01:17:00,1.5335,1.53365,1.5335,1.53365,25600000.0
2009-10-12 01:18:00,1.53365,1.53365,1.5336,1.5336,27200000.0
2009-10-12 01:19:00,1.53355,1.53355,1.5335,1.5335,3200000.0
2009-10-12 01:20:00,1.53355,1.5338,1.53355,1.53365,9000000.0
2009-10-12 01:21:00,1.53375,1.5343,1.53375,1.53415,30400000.0
2009-10-12 01:22:00,1.5343,1.5344,1.5338,1.534,31600000.0
2009-10-12 01:23:00,1.5339,1.5339,1.5339,1.5339,1600000.0
2009-10-12 01:24:00,1.534,1.534,1.5339,1.534,4800000.0
2009-10-12 01:25:00,1.534,1.53485,1.5339,1.5346,35200000.0
2009-10-12 01:26:00,1.53445,1.53445,1.53425,1.5344,17600000.0
2009-10-12 01:27:00,1.5345,1.5345,1.5342,1.53435,20800000.0
2009-10-12 01:28:00,1.53435,1.53435,1.534,1.5341,33600000.0
2009-10-12 01:29:00,1.5341,1.5342,1.5341,1.5342,24000000.0
2009-10-12 01:30:00,1.53415,1.5342,1.5338,1.5338,74400000.0
2009-10-12 01:31:00,1.5337,1.53375,1.5336,1.53365,17200000.0
2009-10-12 01:32:00,1.53365,1.5337,1.5336,1.53365,46600000.0
2009-10-12 01:33:00,1.5337,1.5339,1.5337,1.53385,16800000.0
2009-10-12 01:34:00,1.53385,1.5339,1.53385,1.5339,16000000.0
2009-10-12 01:35:00,1.5338,1.53385,1.53355,1.53355,47400000.0
2009-10-12 01:36:00,1.53365,1.53365,1.53355,1.53355,20800000.0
2009-10-12 01:37:00,1.53355,1.53355,1.53305,1.5332,75400000.0
2009-10-12 01:38:00,1.5332,1.5333,1.5331,1.5333,17400000.0
2009-10-12 01:39:00,1.53325,1.5334,1.5331,1.5334,51400000.0
2009-10-12 01:40:00,1.53315,1.53325,1.5331,1.53325,22800000.0
2009-10-12 01:41:00,1.53335,1.53345,1.53335,1.53335,12800000.0
2009-10-12 01:42:00,1.53345,1.5335,1.5331,1.5331,46400000.0
2009-10-12 01:43:00,1.53325,1.5334,1.533,1.5333,60800000.0
2009-10-12 01:44:00,1.53325,1.53335,1.53325,1.53335,4800000.0
2009-10-12 01:45:00,1.5333,1.53335,1.5333,1.53335,11200000.0
2009-10-12 01:46:00,1.53335,1.53335,1.5333,1.5333,6400000.0
2009-10-12 01:47:00,1.5333,1.53355,1.53325,1.53325,30400000.0
2009-10-12 01:48:00,1.53315,1.53345,1.53315,1.53345,25000000.0
2009-10-12 01:49:00,1.5335,1.5335,1.53345,1.53345,7400000.0
2009-10-12 01:50:00,1.53307,1.53308,1.53306,1.53308,6400000.0
2009-10-12 01:51:00,1.5336,1.53365,1.5336,1.53365,6400000.0
2009-10-12 01:52:00,1.53365,1.53365,1.53345,1.53345,16000000.0
2009-10-12 01:53:00,1.53335,1.53335,1.53325,1.53325,6400000.0
2009-10-12 01:54:00,1.5333,1.5333,1.5332,1.53325,18000000.0
2009-10-12 01:55:00,1.53335,1.5338,1.5333,1.53355,42800000.0
2009-10-12 01:56:00,1.53365,1.53365,1.53365,1.53365,3200000.0
2009-10-12 01:57:00,1.5336,1.5336,1.53325,1.53325,40000000.0
2009-10-12 01:58:00,1.53325,1.53335,1.53315,1.53325,27200000.0
2009-10-12 01:59:00,1.5332,1.53365,1.53285,1.53335,105400000.0
2009-10-12 02:00:00,1.53335,1.5334,1.53315,1.53325,67100000.0
2009-10-12 02:01:00,1.53325,1.53335,1.533,1.533,56000000.0
2009-10-12 02:02:00,1.53305,1.53335,1.53305,1.53335,34900000.0
2009-10-12 02:03:00,1.53335,1.5334,1.5332,1.53335,30200000.0
2009-10-12 02:04:00,1.53335,1.53345,1.53325,1.5333,49400000.0
2009-10-12 02:05:00,1.5333,1.5335,1.5333,1.5335,16200000.0
2009-10-12 02:06:00,1.53355,1.5336,1.5332,1.53335,40200000.0
2009-10-12 02:07:00,1.53335,1.5336,1.53335,1.5336,28000000.0
2009-10-12 02:08:00,1.53365,1.5337,1.5334,1.5337,62600000.0
2009-10-12 02:09:00,1.5336,1.53365,1.53345,1.53355,39500000.0
2009-10-12 02:10:00,1.53355,1.53365,1.5334,1.5336,85600000.0
2009-10-12 02:11:00,1.5336,1.5336,1.53305,1.53305,57800000.0
2009-10-12 02:12:00,1.53305,1.5333,1.53305,1.53325,44900000.0
2009-10-12 02:13:00,1.5332,1.53355,1.53305,1.5332,88900000.0
2009-10-12 02:14:00,1.53325,1.53375,1.5332,1.53375,179600000.0
2009-10-12 02:15:00,1.53365,1.5339,1.5335,1.5339,109500000.0
2009-10-12 02:16:00,1.5339,1.53395,1.53365,1.53375,126800000.0
2009-10-12 02:17:00,1.53375,1.5339,1.5334,1.53345,104800000.0
2009-10-12 02:18:00,1.5336,1.5336,1.53285,1.5334,90100000.0
2009-10-12 02:19:00,1.5335,1.5335,1.53335,1.5334,86900000.0
2009-10-12 02:20:00,1.53335,1.5337,1.5333,1.53355,66600000.0
2009-10-12 02:21:00,1.5335,1.5336,1.5333,1.53335,69200000.0
2009-10-12 02:22:00,1.5333,1.53335,1.5332,1.53325,12300000.0
2009-10-12 02:23:00,1.5332,1.53335,1.53305,1.53315,86000000.0
2009-10-12 02:24:00,1.53315,1.53335,1.533,1.53335,52300000.0
2009-10-12 02:25:00,1.53335,1.53355,1.53335,1.5335,70700000.0
2009-10-12 02:26:00,1.5335,1.5335,1.53335,1.5335,30500000.0
2009-10-12 02:27:00,1.53355,1.53385,1.53355,1.5338,71600000.0
2009-10-12 02:28:00,1.53385,1.5339,1.53325,1.5333,66100000.0
2009-10-12 02:29:00,1.5334,1.5339,1.5333,1.5337,64200000.0
2009-10-12 02:30:00,1.53375,1.53415,1.53355,1.5338,88400000.0
2009-10-12 02:31:00,1.53375,1.5339,1.5337,1.53375,123700000.0
2009-10-12 02:32:00,1.5338,1.5338,1.5336,1.5337,73900000.0
2009-10-12 02:33:00,1.5337,1.5338,1.5336,1.5336,50400000.0
2009-10-12 02:34:00,1.5336,1.53395,1.53355,1.53395,38700000.0
2009-10-12 02:35:00,1.53405,1.53405,1.5334,1.5336,43500000.0
2009-10-12 02:36:00,1.5336,1.53365,1.5333,1.5333,68500000.0
2009-10-12 02:37:00,1.5333,1.5334,1.53325,1.5334,60200000.0
2009-10-12 02:38:00,1.5334,1.5335,1.5333,1.53345,37100000.0
2009-10-12 02:39:00,1.5335,1.5335,1.53315,1.5334,59000000.0
2009-10-12 02:40:00,1.53345,1.53345,1.53315,1.53335,42500000.0
2009-10-12 02:41:00,1.53325,1.5333,1.5331,1.5332,57800000.0
2009-10-12 02:42:00,1.5332,1.53325,1.5329,1.5332,80500000.0
2009-10-12 02:43:00,1.53315,1.53335,1.53315,1.5333,28900000.0
2009-10-12 02:44:00,1.5334,1.53345,1.5334,1.53345,14500000.0
2009-10-12 02:45:00,1.53345,1.53345,1.5333,1.53335,37800000.0
2009-10-12 02:46:00,1.53335,1.53345,1.5333,1.5333,32100000.0
2009-10-12 02:47:00,1.5333,1.5334,1.5331,1.53325,67600000.0
2009-10-12 02:48:00,1.53325,1.53325,1.533,1.5332,77300000.0
2009-10-12 02:49:00,1.53315,1.53345,1.53315,1.53345,83200000.0
2009-10-12 02:50:00,1.5335,1.53365,1.53335,1.53335,50300000.0
2009-10-12 02:51:00,1.5333,1.5333,1.53315,1.5332,51100000.0
2009-10-12 02:52:00,1.5332,1.5333,1.53315,1.53315,48500000.0
2009-10-12 02:53:00,1.53305,1.53355,1.53285,1.53355,38600000.0
2009-10-12 02:54:00,1.53355,1.53355,1.5333,1.5335,43100000.0
2009-10-12 02:55:00,1.53355,1.5337,1.53325,1.5334,96900000.0
2009-10-12 02:56:00,1.5333,1.5336,1.5331,1.53335,33000000.0
2009-10-12 02:57:00,1.5333,1.5334,1.5332,1.53325,29900000.0
2009-10-12 02:58:00,1.53325,1.53365,1.53325,1.5336,39800000.0
2009-10-12 02:59:00,1.5336,1.53375,1.53345,1.53345,60300000.0
2009-10-12 03:00:00,1.5336,1.5343,1.53355,1.534,67800000.0
2009-10-12 03:01:00,1.534,1.53465,1.53385,1.5341,111900000.0
2009-10-12 03:02:00,1.5341,1.53415,1.53405,1.5341,36700000.0
2009-10-12 03:03:00,1.53415,1.53435,1.53375,1.5338,37000000.0
2009-10-12 03:04:00,1.53385,1.5341,1.53385,1.5341,19900000.0
2009-10-12 03:05:00,1.5341,1.53435,1.5336,1.5339,81300000.0
2009-10-12 03:06:00,1.5342,1.53455,1.53375,1.5344,81700000.0
2009-10-12 03:07:00,1.53435,1.53455,1.5342,1.53435,79400000.0
2009-10-12 03:08:00,1.5345,1.5347,1.53435,1.53455,62800000.0
2009-10-12 03:09:00,1.5345,1.53455,1.5345,1.53455,4800000.0
2009-10-12 03:10:00,1.53455,1.5346,1.53445,1.5345,24000000.0
2009-10-12 03:11:00,1.53445,1.5347,1.5341,1.53425,66800000.0
2009-10-12 03:12:00,1.53415,1.5344,1.53415,1.53425,24000000.0
2009-10-12 03:13:00,1.53415,1.53465,1.53415,1.53455,65800000.0
2009-10-12 03:14:00,1.53455,1.53455,1.53395,1.534,92000000.0
2009-10-12 03:15:00,1.53395,1.5344,1.53395,1.5342,104900000.0
2009-10-12 03:16:00,1.53415,1.53415,1.5335,1.5338,88000000.0
2009-10-12 03:17:00,1.5337,1.5339,1.53355,1.5339,100800000.0
2009-10-12 03:18:00,1.5339,1.5341,1.53365,1.5339,86400000.0
2009-10-12 03:19:00,1.5339,1.53405,1.5338,1.53385,71600000.0
2009-10-12 03:20:00,1.53385,1.5343,1.53345,1.53415,91800000.0
2009-10-12 03:21:00,1.5342,1.53455,1.5342,1.53435,48300000.0
2009-10-12 03:22:00,1.53435,1.53455,1.534,1.53405,131700000.0
2009-10-12 03:23:00,1.5341,1.5343,1.5339,1.5342,61900000.0
2009-10-12 03:24:00,1.53425,1.5344,1.53415,1.53435,54500000.0
2009-10-12 03:25:00,1.53435,1.5344,1.5343,1.5344,14400000.0
2009-10-12 03:26:00,1.5344,1.53455,1.5344,1.53455,35700000.0
2009-10-12 03:27:00,1.53455,1.53475,1.5345,1.5347,35100000.0
2009-10-12 03:28:00,1.5346,1.53465,1.5345,1.5345,58800000.0
2009-10-12 03:29:00,1.53445,1.53455,1.5344,1.5345,24100000.0
2009-10-12 03:30:00,1.53445,1.53475,1.53445,1.53475,28300000.0
2009-10-12 03:31:00,1.5348,1.53495,1.53445,1.53445,45200000.0
2009-10-12 03:32:00,1.5345,1.5348,1.5345,1.53455,43200000.0
2009-10-12 03:33:00,1.5345,1.53455,1.5342,1.5342,42400000.0
2009-10-12 03:34:00,1.5342,1.5342,1.5339,1.53395,32800000.0
2009-10-12 03:35:00,1.5339,1.53405,1.53375,1.53385,40000000.0
2009-10-12 03:36:00,1.53385,1.534,1.53375,1.534,99400000.0
2009-10-12 03:37:00,1.53395,1.53405,1.53375,1.53405,36800000.0
2009-10-12 03:38:00,1.53405,1.53405,1.5338,1.53405,45000000.0
2009-10-12 03:39:00,1.5341,1.5341,1.5338,1.5338,60900000.0
2009-10-12 03:40:00,1.5338,1.53405,1.5338,1.53395,43200000.0
2009-10-12 03:41:00,1.53395,1.53395,1.5337,1.53375,35200000.0
2009-10-12 03:42:00,1.5338,1.5338,1.53375,1.5338,27200000.0
2009-10-12 03:43:00,1.5339,1.5341,1.5338,1.53405,38900000.0
2009-10-12 03:44:00,1.5341,1.5342,1.53385,1.53385,39300000.0
2009-10-12 03:45:00,1.5338,1.53395,1.53365,1.53375,93000000.0
2009-10-12 03:46:00,1.53385,1.53385,1.53345,1.53355,55700000.0
2009-10-12 03:47:00,1.53355,1.53355,1.5332,1.5334,25400000.0
2009-10-12 03:48:00,1.53345,1.53355,1.5332,1.53345,70900000.0
2009-10-12 03:49:00,1.53345,1.53355,1.5334,1.53345,27200000.0
2009-10-12 03:50:00,1.53335,1.53355,1.53315,1.5332,58400000.0
2009-10-12 03:51:00,1.53315,1.53335,1.53305,1.53325,99700000.0
2009-10-12 03:52:00,1.53335,1.53345,1.53315,1.5332,76800000.0
2009-10-12 03:53:00,1.5332,1.5336,1.53305,1.53305,59000000.0
2009-10-12 03:54:00,1.533,1.53345,1.533,1.5331,32800000.0
2009-10-12 03:55:00,1.5331,1.5334,1.53295,1.5331,103800000.0
2009-10-12 03:56:00,1.5331,1.53315,1.53285,1.53295,54900000.0
2009-10-12 03:57:00,1.53295,1.53295,1.53295,1.53295,8000000.0
2009-10-12 03:58:00,1.53295,1.533,1.5329,1.5329,21700000.0
2009-10-12 03:59:00,1.5329,1.53335,1.53285,1.53315,73600000.0
2009-10-12 04:00:00,1.53325,1.5334,1.533,1.533,54600000.0
2009-10-12 04:01:00,1.53305,1.53345,1.53295,1.5334,61200000.0
2009-10-12 04:02:00,1.53335,1.5335,1.53325,1.5335,33400000.0
2009-10-12 04:03:00,1.53345,1.5337,1.53345,1.5337,29600000.0
2009-10-12 04:04:00,1.53365,1.5337,1.5331,1.53315,47500000.0
2009-10-12 04:05:00,1.53315,1.5333,1.5331,1.53315,22400000.0
2009-10-12 04:06:00,1.5331,1.53345,1.53295,1.53305,34400000.0
2009-10-12 04:07:00,1.53345,1.53375,1.53345,1.5337,32100000.0
2009-10-12 04:08:00,1.53375,1.53405,1.53375,1.5339,36900000.0
2009-10-12 04:09:00,1.53385,1.5339,1.5337,1.5339,37000000.0
2009-10-12 04:10:00,1.534,1.53405,1.53365,1.53375,14600000.0
2009-10-12 04:11:00,1.5336,1.53375,1.53355,1.53375,49000000.0
2009-10-12 04:12:00,1.5337,1.53385,1.5336,1.5336,36400000.0
2009-10-12 04:13:00,1.5337,1.5337,1.5333,1.5333,79900000.0
2009-10-12 04:14:00,1.5333,1.5334,1.5332,1.53335,84800000.0
2009-10-12 04:15:00,1.53335,1.5334,1.5332,1.5332,52500000.0
2009-10-12 04:16:00,1.53305,1.53305,1.5328,1.533,49000000.0
2009-10-12 04:17:00,1.53305,1.53315,1.53305,1.53305,17400000.0
2009-10-12 04:18:00,1.5331,1.53325,1.53305,1.53305,16700000.0
2009-10-12 04:19:00,1.53315,1.5333,1.5331,1.5331,48900000.0
2009-10-12 04:20:00,1.5332,1.5334,1.5332,1.5334,57900000.0
2009-10-12 04:21:00,1.5334,1.5334,1.5332,1.5333,37900000.0
2009-10-12 04:22:00,1.5334,1.5334,1.53315,1.53315,21500000.0
2009-10-12 04:23:00,1.5332,1.5332,1.5329,1.5331,31600000.0
2009-10-12 04:24:00,1.53315,1.5333,1.5331,1.5333,32100000.0
2009-10-12 04:25:00,1.5333,1.5336,1.5332,1.53355,39000000.0
2009-10-12 04:26:00,1.53345,1.53345,1.53295,1.533,49200000.0
2009-10-12 04:27:00,1.533,1.53305,1.53285,1.53295,51300000.0
2009-10-12 04:28:00,1.533,1.53335,1.53295,1.5331,37600000.0
2009-10-12 04:29:00,1.53325,1.53325,1.533,1.5332,31300000.0
2009-10-12 04:30:00,1.5332,1.5332,1.5329,1.53295,37100000.0
2009-10-12 04:31:00,1.5329,1.5332,1.53285,1.5332,18100000.0
2009-10-12 04:32:00,1.53295,1.53325,1.53295,1.53315,33200000.0
2009-10-12 04:33:00,1.5332,1.53365,1.5331,1.5334,77300000.0
2009-10-12 04:34:00,1.53345,1.5336,1.53335,1.5336,44700000.0
2009-10-12 04:35:00,1.5336,1.5336,1.5333,1.5333,38500000.0
2009-10-12 04:36:00,1.5337,1.5337,1.5333,1.5333,6500000.0
2009-10-12 04:37:00,1.5333,1.5337,1.5333,1.5334,32400000.0
2009-10-12 04:38:00,1.5333,1.5334,1.5333,1.5333,64700000.0
2009-10-12 04:39:00,1.5334,1.5334,1.53315,1.5334,116400000.0
2009-10-12 04:40:00,1.53335,1.5337,1.5332,1.5337,54100000.0
2009-10-12 04:41:00,1.53365,1.53395,1.53345,1.5335,88000000.0
2009-10-12 04:42:00,1.5335,1.5336,1.5334,1.53345,54000000.0
2009-10-12 04:43:00,1.5334,1.53385,1.5334,1.5337,65900000.0
2009-10-12 04:44:00,1.53385,1.53435,1.5337,1.5337,139300000.0
2009-10-12 04:45:00,1.5337,1.53395,1.5335,1.53395,93300000.0
2009-10-12 04:46:00,1.5339,1.53405,1.5339,1.53405,27800000.0
2009-10-12 04:47:00,1.5341,1.5341,1.53395,1.5341,57800000.0
2009-10-12 04:48:00,1.53405,1.5341,1.534,1.5341,12900000.0
2009-10-12 04:49:00,1.5341,1.5341,1.5338,1.53385,65000000.0
2009-10-12 04:50:00,1.53395,1.53425,1.53395,1.5342,67400000.0
2009-10-12 04:51:00,1.53425,1.5345,1.5336,1.5336,87400000.0
2009-10-12 04:52:00,1.53365,1.53365,1.5335,1.53355,16400000.0
2009-10-12 04:53:00,1.53355,1.5339,1.53355,1.53355,46500000.0
2009-10-12 04:54:00,1.53355,1.5336,1.53335,1.5336,56200000.0
2009-10-12 04:55:00,1.53355,1.5336,1.53325,1.5333,88100000.0
2009-10-12 04:56:00,1.5333,1.5338,1.533,1.53335,131800000.0
2009-10-12 04:57:00,1.53345,1.5335,1.5331,1.5332,36800000.0
2009-10-12 04:58:00,1.53315,1.53335,1.5331,1.5332,54700000.0
2009-10-12 04:59:00,1.5332,1.53325,1.53315,1.53315,30500000.0
2009-10-12 05:00:00,1.5331,1.53315,1.53285,1.53285,34900000.0
2009-10-12 05:01:00,1.53285,1.5332,1.5328,1.533,31300000.0
2009-10-12 05:02:00,1.53315,1.5334,1.53315,1.5334,28800000.0
2009-10-12 05:03:00,1.5335,1.53355,1.5335,1.53355,9600000.0
2009-10-12 05:04:00,1.53355,1.53355,1.5335,1.53355,16000000.0
2009-10-12 05:05:00,1.53355,1.5337,1.53355,1.5337,19200000.0
2009-10-12 05:06:00,1.53375,1.53385,1.53375,1.5338,11200000.0
2009-10-12 05:07:00,1.5338,1.5338,1.5338,1.5338,1600000.0
2009-10-12 05:08:00,1.53375,1.53375,1.53355,1.53365,14400000.0
2009-10-12 05:09:00,1.53365,1.53365,1.53355,1.5336,28400000.0
2009-10-12 05:10:00,1.5336,1.53375,1.53355,1.5337,23500000.0
2009-10-12 05:11:00,1.5337,1.53395,1.5337,1.5339,44900000.0
2009-10-12 05:12:00,1.5339,1.5339,1.53375,1.5339,53100000.0
2009-10-12 05:13:00,1.5339,1.5339,1.5339,1.5339,3200000.0
2009-10-12 05:14:00,1.5339,1.5339,1.5336,1.5337,53400000.0
2009-10-12 05:15:00,1.5337,1.5337,1.53345,1.53365,46500000.0
2009-10-12 05:16:00,1.53375,1.53375,1.53355,1.53355,15400000.0
2009-10-12 05:17:00,1.53355,1.53355,1.5335,1.5335,7500000.0
2009-10-12 05:18:00,1.5335,1.5337,1.53345,1.53365,31100000.0
2009-10-12 05:19:00,1.53365,1.53365,1.53355,1.53365,5700000.0
2009-10-12 05:20:00,1.5336,1.5336,1.53355,1.5336,12900000.0
2009-10-12 05:21:00,1.5336,1.5337,1.5336,1.5337,16200000.0
2009-10-12 05:22:00,1.53365,1.5337,1.53345,1.53355,20600000.0
2009-10-12 05:23:00,1.5336,1.5337,1.5336,1.5336,33600000.0
2009-10-12 05:24:00,1.5336,1.5336,1.5333,1.53345,45400000.0
2009-10-12 05:25:00,1.5336,1.53365,1.5336,1.53365,6500000.0
2009-10-12 05:26:00,1.5337,1.5339,1.53365,1.53375,59700000.0
2009-10-12 05:27:00,1.5337,1.5337,1.5333,1.5336,68400000.0
2009-10-12 05:28:00,1.53365,1.53375,1.5336,1.5337,39800000.0
2009-10-12 05:29:00,1.53365,1.5337,1.53355,1.53355,43400000.0
2009-10-12 05:30:00,1.5336,1.5336,1.53355,1.53355,9900000.0
2009-10-12 05:31:00,1.5336,1.53365,1.5336,1.5336,11100000.0
2009-10-12 05:32:00,1.53365,1.53365,1.5336,1.5336,6600000.0
2009-10-12 05:33:00,1.5335,1.5335,1.5335,1.5335,1600000.0
2009-10-12 05:34:00,1.53355,1.5336,1.5335,1.5336,19200000.0
2009-10-12 05:35:00,1.5336,1.53365,1.5336,1.5336,6400000.0
2009-10-12 05:36:00,1.5336,1.5338,1.5336,1.5338,19200000.0
2009-10-12 05:37:00,1.53375,1.5338,1.5337,1.5337,19200000.0
2009-10-12 05:38:00,1.53365,1.53375,1.5336,1.5336,32100000.0
2009-10-12 05:39:00,1.53365,1.53365,1.53355,1.53355,20900000.0
2009-10-12 05:40:00,1.5335,1.53355,1.53335,1.53335,33700000.0
2009-10-12 05:41:00,1.5333,1.53345,1.5332,1.5334,31300000.0
2009-10-12 05:42:00,1.53345,1.53345,1.53345,1.53345,2700000.0
2009-10-12 05:43:00,1.5335,1.5336,1.5335,1.5336,8200000.0
2009-10-12 05:44:00,1.5336,1.5336,1.5336,1.5336,1600000.0
2009-10-12 05:45:00,1.53365,1.53375,1.53365,1.53375,11200000.0
2009-10-12 05:46:00,1.5334,1.5339,1.5334,1.5339,44000000.0
2009-10-12 05:47:00,1.5339,1.534,1.53385,1.53385,17600000.0
2009-10-12 05:48:00,1.53385,1.53395,1.53375,1.53395,54400000.0
2009-10-12 05:49:00,1.53395,1.53395,1.53395,1.53395,3200000.0
2009-10-12 05:50:00,1.53395,1.534,1.53395,1.534,9600000.0
2009-10-12 05:51:00,1.534,1.534,1.53395,1.534,9600000.0
2009-10-12 05:52:00,1.534,1.534,1.53395,1.534,17600000.0
2009-10-12 05:53:00,1.534,1.534,1.53395,1.53395,22400000.0
2009-10-12 05:54:00,1.5339,1.53395,1.53385,1.53385,62400000.0
2009-10-12 05:55:00,1.53385,1.5342,1.53385,1.5342,35200000.0
2009-10-12 05:56:00,1.53415,1.5343,1.53405,1.5343,27800000.0
2009-10-12 05:57:00,1.5343,1.53445,1.53415,1.53415,30400000.0
2009-10-12 05:58:00,1.53415,1.5342,1.5341,1.5341,12900000.0
2009-10-12 05:59:00,1.5343,1.5343,1.5341,1.5341,14400000.0
2009-10-12 06:00:00,1.53415,1.5342,1.53375,1.53385,42000000.0
2009-10-12 06:01:00,1.53385,1.534,1.5338,1.534,14500000.0
2009-10-12 06:02:00,1.53415,1.53415,1.53415,1.53415,3200000.0
2009-10-12 06:03:00,1.53425,1.53425,1.534,1.534,4800000.0
2009-10-12 06:04:00,1.53405,1.53405,1.53405,1.53405,3200000.0
2009-10-12 06:05:00,1.53405,1.5342,1.53405,1.5342,14400000.0
2009-10-12 06:06:00,1.53415,1.5342,1.53385,1.5339,72100000.0
2009-10-12 06:07:00,1.5339,1.53415,1.53385,1.5341,27400000.0
2009-10-12 06:08:00,1.5341,1.5342,1.53405,1.5342,19200000.0
2009-10-12 06:09:00,1.5341,1.5341,1.53405,1.5341,4800000.0
2009-10-12 06:10:00,1.53415,1.5342,1.53405,1.5342,12900000.0
2009-10-12 06:11:00,1.53405,1.53405,1.53405,1.53405,14500000.0
2009-10-12 06:12:00,1.53405,1.53425,1.53405,1.53425,29300000.0
2009-10-12 06:13:00,1.5342,1.53425,1.53405,1.53405,54400000.0
2009-10-12 06:14:00,1.53405,1.53405,1.53405,1.53405,11200000.0
2009-10-12 06:15:00,1.53405,1.5342,1.53385,1.5339,25600000.0
2009-10-12 06:16:00,1.53395,1.53415,1.53385,1.534,72500000.0
2009-10-12 06:17:00,1.53405,1.53415,1.53395,1.534,59300000.0
2009-10-12 06:18:00,1.53405,1.5341,1.53395,1.53405,37200000.0
2009-10-12 06:19:00,1.53405,1.5345,1.53405,1.5344,48200000.0
2009-10-12 06:20:00,1.5343,1.53445,1.5342,1.5344,38700000.0
2009-10-12 06:21:00,1.5344,1.5344,1.53425,1.53425,38400000.0
2009-10-12 06:22:00,1.5343,1.53445,1.53425,1.53445,16600000.0
2009-10-12 06:23:00,1.5344,1.5347,1.5343,1.5346,77100000.0
2009-10-12 06:24:00,1.5346,1.5346,1.5344,1.53445,48000000.0
2009-10-12 06:25:00,1.5344,1.53445,1.53435,1.53445,13200000.0
2009-10-12 06:26:00,1.53445,1.53445,1.53445,1.53445,6400000.0
2009-10-12 06:27:00,1.53455,1.53455,1.53455,1.53455,4800000.0
2009-10-12 06:28:00,1.53445,1.53465,1.53445,1.53455,19300000.0
2009-10-12 06:29:00,1.53455,1.53475,1.53445,1.53465,37100000.0
2009-10-12 06:30:00,1.5346,1.53475,1.5345,1.53465,52800000.0
2009-10-12 06:31:00,1.53455,1.5349,1.53455,1.53485,33600000.0
2009-10-12 06:32:00,1.53485,1.5349,1.5348,1.5349,19200000.0
2009-10-12 06:33:00,1.5349,1.5349,1.53475,1.5348,9600000.0
2009-10-12 06:34:00,1.5348,1.5348,1.53475,1.53475,9600000.0
2009-10-12 06:35:00,1.5348,1.53495,1.5348,1.53495,17600000.0
2009-10-12 06:36:00,1.53485,1.53495,1.5348,1.5349,24100000.0
2009-10-12 06:37:00,1.5348,1.5351,1.5348,1.53505,41700000.0
2009-10-12 06:38:00,1.5351,1.5351,1.53495,1.53505,22500000.0
2009-10-12 06:39:00,1.53505,1.53515,1.53505,1.53505,16000000.0
2009-10-12 06:40:00,1.53505,1.5352,1.53505,1.53515,38400000.0
2009-10-12 06:41:00,1.53515,1.5352,1.53505,1.5352,32000000.0
2009-10-12 06:42:00,1.5352,1.5352,1.53505,1.53505,41600000.0
2009-10-12 06:43:00,1.53505,1.53505,1.535,1.535,16000000.0
2009-10-12 06:44:00,1.53495,1.53495,1.5346,1.5348,77200000.0
2009-10-12 06:45:00,1.5349,1.53495,1.53485,1.53485,13200000.0
2009-10-12 06:46:00,1.53485,1.53485,1.53485,1.53485,4200000.0
2009-10-12 06:47:00,1.5348,1.5348,1.53475,1.5348,22400000.0
2009-10-12 06:48:00,1.53485,1.53495,1.5348,1.53495,6400000.0
2009-10-12 06:49:00,1.535,1.5351,1.53465,1.5347,19200000.0
2009-10-12 06:50:00,1.5347,1.535,1.5347,1.535,14400000.0
2009-10-12 06:51:00,1.535,1.53515,1.53495,1.5351,14600000.0
2009-10-12 06:52:00,1.5351,1.5351,1.5351,1.5351,1600000.0
2009-10-12 06:53:00,1.5351,1.5351,1.53495,1.53495,11200000.0
2009-10-12 06:54:00,1.5349,1.535,1.5349,1.535,4900000.0
2009-10-12 06:55:00,1.535,1.5351,1.535,1.53505,19200000.0
2009-10-12 06:56:00,1.53505,1.5351,1.535,1.535,16100000.0
2009-10-12 06:57:00,1.5349,1.5349,1.53485,1.5349,9600000.0
2009-10-12 06:58:00,1.5349,1.5351,1.5348,1.535,60000000.0
2009-10-12 06:59:00,1.535,1.535,1.535,1.535,4800000.0
2009-10-12 07:00:00,1.53495,1.53495,1.53495,1.53495,19500000.0
2009-10-12 07:01:00,1.53495,1.53495,1.53495,1.53495,17600000.0
2009-10-12 07:02:00,1.5349,1.53495,1.53485,1.53485,16000000.0
2009-10-12 07:03:00,1.53485,1.53505,1.5348,1.53505,11300000.0
2009-10-12 07:04:00,1.53505,1.53505,1.53495,1.53495,6400000.0
2009-10-12 07:05:00,1.53495,1.53505,1.53495,1.53505,19200000.0
2009-10-12 07:06:00,1.535,1.53505,1.53495,1.535,24400000.0
2009-10-12 07:07:00,1.5351,1.5351,1.53505,1.5351,16000000.0
2009-10-12 07:08:00,1.5351,1.5351,1.53505,1.5351,9600000.0
2009-10-12 07:09:00,1.5351,1.5351,1.5351,1.5351,3200000.0
2009-10-12 07:10:00,1.53505,1.53515,1.53505,1.5351,17600000.0
2009-10-12 07:11:00,1.53515,1.53535,1.535,1.5352,80900000.0
2009-10-12 07:12:00,1.5352,1.5353,1.53505,1.5351,40000000.0
2009-10-12 07:13:00,1.53505,1.5351,1.5349,1.5351,9600000.0
2009-10-12 07:14:00,1.53505,1.5351,1.535,1.5351,8000000.0
2009-10-12 07:15:00,1.5351,1.5351,1.5349,1.5349,20800000.0
2009-10-12 07:16:00,1.53505,1.53525,1.5346,1.5347,45800000.0
2009-10-12 07:17:00,1.53475,1.5348,1.5341,1.5345,94100000.0
2009-10-12 07:18:00,1.5345,1.53455,1.5341,1.5341,61500000.0
2009-10-12 07:19:00,1.5341,1.53425,1.5341,1.5342,49700000.0
2009-10-12 07:20:00,1.53415,1.53415,1.5338,1.5339,35900000.0
2009-10-12 07:21:00,1.53385,1.5339,1.5337,1.5338,80100000.0
2009-10-12 07:22:00,1.53375,1.53425,1.5337,1.5342,72800000.0
2009-10-12 07:23:00,1.53415,1.5343,1.5338,1.5339,56000000.0
2009-10-12 07:24:00,1.5338,1.534,1.5338,1.53395,49600000.0
2009-10-12 07:25:00,1.53395,1.53435,1.53395,1.53435,40200000.0
2009-10-12 07:26:00,1.53425,1.53425,1.53415,1.5342,12800000.0
2009-10-12 07:27:00,1.53415,1.53475,1.53415,1.53465,59200000.0
2009-10-12 07:28:00,1.5347,1.5348,1.5345,1.5347,55200000.0
2009-10-12 07:29:00,1.5347,1.5347,1.5347,1.5347,1600000.0
2009-10-12 07:30:00,1.53465,1.5347,1.5344,1.5347,42200000.0
2009-10-12 07:31:00,1.5347,1.53485,1.5347,1.53485,11200000.0
2009-10-12 07:32:00,1.5348,1.53485,1.5346,1.5348,66200000.0
2009-10-12 07:33:00,1.53475,1.5348,1.5345,1.5346,56100000.0
2009-10-12 07:34:00,1.53455,1.5346,1.53455,1.5346,14400000.0
2009-10-12 07:35:00,1.5346,1.5348,1.5346,1.5348,49600000.0
2009-10-12 07:36:00,1.5348,1.5348,1.5346,1.5347,60800000.0
2009-10-12 07:37:00,1.53465,1.5348,1.53465,1.5348,41600000.0
2009-10-12 07:38:00,1.5348,1.53495,1.5348,1.53485,20800000.0
2009-10-12 07:39:00,1.5348,1.53485,1.5347,1.5348,24000000.0
2009-10-12 07:40:00,1.5348,1.53485,1.5347,1.53475,33600000.0
2009-10-12 07:41:00,1.5347,1.53475,1.53455,1.5346,44800000.0
2009-10-12 07:42:00,1.53455,1.5347,1.53455,1.53465,16100000.0
2009-10-12 07:43:00,1.5347,1.5347,1.53415,1.53425,74000000.0
2009-10-12 07:44:00,1.5341,1.5344,1.5341,1.53435,40900000.0
2009-10-12 07:45:00,1.5344,1.53445,1.5342,1.5343,78600000.0
2009-10-12 07:46:00,1.5343,1.53445,1.53425,1.53445,27200000.0
2009-10-12 07:47:00,1.53445,1.53455,1.53435,1.53435,49800000.0
2009-10-12 07:48:00,1.53435,1.53445,1.53435,1.53445,27200000.0
2009-10-12 07:49:00,1.5344,1.53445,1.5343,1.53445,30600000.0
2009-10-12 07:50:00,1.53445,1.53445,1.53435,1.53435,25000000.0
2009-10-12 07:51:00,1.53445,1.5345,1.53445,1.5345,36800000.0
2009-10-12 07:52:00,1.53455,1.5352,1.53445,1.5352,57600000.0
2009-10-12 07:53:00,1.53515,1.53535,1.53515,1.5353,35300000.0
2009-10-12 07:54:00,1.53527,1.53527,1.53522,1.53522,27300000.0
2009-10-12 07:55:00,1.53525,1.5354,1.5352,1.5353,27300000.0
2009-10-12 07:56:00,1.53525,1.5354,1.53525,1.5354,28800000.0
2009-10-12 07:57:00,1.53535,1.53555,1.53535,1.5355,35200000.0
2009-10-12 07:58:00,1.53545,1.53545,1.53535,1.53545,50700000.0
2009-10-12 07:59:00,1.53545,1.5356,1.53545,1.5356,21100000.0
2009-10-12 08:00:00,1.5356,1.53575,1.53545,1.53575,56600000.0
2009-10-12 08:01:00,1.53575,1.5359,1.53555,1.5357,95300000.0
2009-10-12 08:02:00,1.53565,1.5358,1.53565,1.5358,50900000.0
2009-10-12 08:03:00,1.53575,1.5358,1.5355,1.5355,103800000.0
2009-10-12 08:04:00,1.5355,1.53565,1.5355,1.53565,30200000.0
2009-10-12 08:05:00,1.53575,1.5358,1.5349,1.53495,106900000.0
2009-10-12 08:06:00,1.5349,1.5352,1.5349,1.5351,107700000.0
2009-10-12 08:07:00,1.5351,1.5351,1.53415,1.53445,133200000.0
2009-10-12 08:08:00,1.5345,1.53475,1.53435,1.53465,139100000.0
2009-10-12 08:09:00,1.53465,1.53485,1.5344,1.53475,111300000.0
2009-10-12 08:10:00,1.5348,1.53505,1.53465,1.53505,216300000.0
2009-10-12 08:11:00,1.53495,1.53505,1.53475,1.53475,144100000.0
2009-10-12 08:12:00,1.53475,1.5348,1.53465,1.5348,120500000.0
2009-10-12 08:13:00,1.5348,1.5348,1.53465,1.5348,72000000.0
2009-10-12 08:14:00,1.5348,1.53495,1.5345,1.5346,186500000.0
2009-10-12 08:15:00,1.5346,1.5347,1.5343,1.53435,181000000.0
2009-10-12 08:16:00,1.53445,1.53445,1.53425,1.5343,62900000.0
2009-10-12 08:17:00,1.5343,1.53465,1.5343,1.5346,91600000.0
2009-10-12 08:18:00,1.53455,1.5346,1.53415,1.5342,112200000.0
2009-10-12 08:19:00,1.5342,1.53465,1.5341,1.53455,115400000.0
2009-10-12 08:20:00,1.5345,1.5346,1.53445,1.53455,81700000.0
2009-10-12 08:21:00,1.53455,1.53455,1.53395,1.53405,114600000.0
2009-10-12 08:22:00,1.53395,1.53395,1.53355,1.5338,126100000.0
2009-10-12 08:23:00,1.53385,1.5339,1.5337,1.53375,102600000.0
2009-10-12 08:24:00,1.53375,1.53375,1.5333,1.53365,214200000.0
2009-10-12 08:25:00,1.53365,1.53395,1.53365,1.53365,115700000.0
2009-10-12 08:26:00,1.53365,1.5337,1.53325,1.53325,120200000.0
2009-10-12 08:27:00,1.5333,1.5338,1.5333,1.53365,51200000.0
2009-10-12 08:28:00,1.53365,1.53365,1.53325,1.53355,105600000.0
2009-10-12 08:29:00,1.53355,1.5341,1.533,1.53305,210200000.0
2009-10-12 08:30:00,1.53305,1.53395,1.53295,1.5337,293800001.0
2009-10-12 08:31:00,1.5337,1.53415,1.53355,1.5339,156800000.0
2009-10-12 08:32:00,1.5339,1.53405,1.53325,1.5333,249100000.0
2009-10-12 08:33:00,1.5333,1.5341,1.53315,1.5338,220000000.0
2009-10-12 08:34:00,1.5338,1.53395,1.5334,1.53345,294200000.0
2009-10-12 08:35:00,1.53345,1.5335,1.53315,1.53325,153300000.0
2009-10-12 08:36:00,1.53345,1.53345,1.53305,1.53315,215600000.0
2009-10-12 08:37:00,1.5332,1.5337,1.5331,1.53325,156400000.0
2009-10-12 08:38:00,1.53325,1.53325,1.53285,1.53305,173800000.0
2009-10-12 08:39:00,1.53305,1.5331,1.53275,1.53295,104680000.0
2009-10-12 08:40:00,1.53295,1.53305,1.5328,1.53285,81500000.0
2009-10-12 08:41:00,1.53285,1.53315,1.53275,1.5329,250460000.0
2009-10-12 08:42:00,1.5328,1.53295,1.532,1.5321,187380000.0
2009-10-12 08:43:00,1.5321,1.53225,1.532,1.53225,85100000.0
2009-10-12 08:44:00,1.53225,1.53225,1.5319,1.53195,96900000.0
2009-10-12 08:45:00,1.53195,1.53195,1.53135,1.53135,171400000.0
2009-10-12 08:46:00,1.5314,1.53165,1.5313,1.5316,278100000.0
2009-10-12 08:47:00,1.53155,1.53155,1.53095,1.53095,213200000.0
2009-10-12 08:48:00,1.531,1.5311,1.5306,1.53075,210000000.0
2009-10-12 08:49:00,1.53085,1.53125,1.5305,1.5305,209500000.0
2009-10-12 08:50:00,1.5305,1.5307,1.5304,1.5306,329900000.0
2009-10-12 08:51:00,1.53065,1.531,1.53045,1.53055,295200000.0
2009-10-12 08:52:00,1.53055,1.5307,1.53035,1.53045,208400000.0
2009-10-12 08:53:00,1.53045,1.53085,1.53035,1.53045,230300000.0
2009-10-12 08:54:00,1.53045,1.531,1.53045,1.53095,160400000.0
2009-10-12 08:55:00,1.531,1.53125,1.531,1.5311,68500000.0
2009-10-12 08:56:00,1.53125,1.5316,1.53125,1.53135,143000000.0
2009-10-12 08:57:00,1.5314,1.5314,1.5308,1.53105,104600000.0
2009-10-12 08:58:00,1.53105,1.53125,1.53065,1.5307,118000000.0
2009-10-12 08:59:00,1.53065,1.5308,1.53045,1.5307,151500000.0
2009-10-12 09:00:00,1.5307,1.53105,1.5304,1.53095,183200000.0
2009-10-12 09:01:00,1.5309,1.5309,1.5302,1.53025,226200000.0
2009-10-12 09:02:00,1.53035,1.5305,1.53015,1.53025,299600000.0
2009-10-12 09:03:00,1.53025,1.5306,1.53015,1.5306,289500000.0
2009-10-12 09:04:00,1.53065,1.53065,1.5303,1.5304,186900000.0
2009-10-12 09:05:00,1.5304,1.53065,1.5304,1.5305,229400000.0
2009-10-12 09:06:00,1.5305,1.53075,1.5305,1.5306,123100000.0
2009-10-12 09:07:00,1.53065,1.5309,1.53045,1.5308,281400000.0
2009-10-12 09:08:00,1.5308,1.5313,1.53075,1.53095,315200000.0
2009-10-12 09:09:00,1.5311,1.53145,1.5308,1.53125,314400000.0
2009-10-12 09:10:00,1.53125,1.5313,1.5309,1.53125,230300000.0
2009-10-12 09:11:00,1.53125,1.5315,1.53115,1.5313,157200000.0
2009-10-12 09:12:00,1.5313,1.5322,1.5313,1.5322,234400000.0
2009-10-12 09:13:00,1.53215,1.5328,1.5321,1.5328,215900000.0
2009-10-12 09:14:00,1.53285,1.53285,1.5323,1.5326,180000000.0
2009-10-12 09:15:00,1.53255,1.53255,1.53215,1.53215,151300000.0
2009-10-12 09:16:00,1.5322,1.53225,1.53195,1.53195,113900000.0
2009-10-12 09:17:00,1.532,1.53215,1.5318,1.5318,152000000.0
2009-10-12 09:18:00,1.5318,1.5325,1.5318,1.5325,308800000.0
2009-10-12 09:19:00,1.5325,1.53295,1.5324,1.53275,392300000.0
2009-10-12 09:20:00,1.53275,1.53305,1.53265,1.533,283300000.0
2009-10-12 09:21:00,1.533,1.5332,1.53275,1.53305,316500000.0
2009-10-12 09:22:00,1.5331,1.5331,1.53255,1.53275,270800000.0
2009-10-12 09:23:00,1.53275,1.53305,1.53235,1.5327,347300000.0
2009-10-12 09:24:00,1.5327,1.533,1.5325,1.53275,339700000.0
2009-10-12 09:25:00,1.53275,1.53325,1.5327,1.53305,272900000.0
2009-10-12 09:26:00,1.533,1.5331,1.53275,1.53305,210200000.0
2009-10-12 09:27:00,1.53305,1.5334,1.5326,1.5328,380400000.0
2009-10-12 09:28:00,1.5329,1.53315,1.53275,1.5331,182400000.0
2009-10-12 09:29:00,1.53305,1.5331,1.5327,1.53285,417900000.0
2009-10-12 09:30:00,1.53275,1.533,1.5327,1.5328,220400000.0
2009-10-12 09:31:00,1.5328,1.5328,1.5324,1.5325,240900000.0
2009-10-12 09:32:00,1.5325,1.533,1.5325,1.5328,288100000.0
2009-10-12 09:33:00,1.5328,1.5328,1.532,1.5322,204700000.0
2009-10-12 09:34:00,1.5322,1.53225,1.53205,1.53225,163800000.0
2009-10-12 09:35:00,1.53225,1.5323,1.5318,1.532,196500000.0
2009-10-12 09:36:00,1.532,1.53265,1.5319,1.53245,194800000.0
2009-10-12 09:37:00,1.53235,1.5328,1.5323,1.5327,239100000.0
2009-10-12 09:38:00,1.53265,1.5328,1.53245,1.53255,171000000.0
2009-10-12 09:39:00,1.5324,1.5328,1.5324,1.53275,142400000.0
2009-10-12 09:40:00,1.53275,1.5328,1.53255,1.53275,161300000.0
2009-10-12 09:41:00,1.5327,1.5329,1.53265,1.53275,93000000.0
2009-10-12 09:42:00,1.5328,1.5331,1.53255,1.5328,126600000.0
2009-10-12 09:43:00,1.53285,1.5333,1.5327,1.53285,178700000.0
2009-10-12 09:44:00,1.53285,1.5329,1.5324,1.5329,225200000.0
2009-10-12 09:45:00,1.5329,1.5329,1.5326,1.53265,300100000.0
2009-10-12 09:46:00,1.53265,1.5332,1.53255,1.53315,275900000.0
2009-10-12 09:47:00,1.53315,1.53345,1.53295,1.5332,260500000.0
2009-10-12 09:48:00,1.5332,1.5334,1.533,1.53325,314300000.0
2009-10-12 09:49:00,1.53325,1.53345,1.5331,1.53325,247100000.0
2009-10-12 09:50:00,1.53325,1.53335,1.53295,1.53295,154000000.0
2009-10-12 09:51:00,1.5329,1.5334,1.5329,1.53315,373900000.0
2009-10-12 09:52:00,1.5331,1.5331,1.5328,1.53285,265300000.0
2009-10-12 09:53:00,1.53285,1.53295,1.5326,1.53285,326600000.0
2009-10-12 09:54:00,1.5327,1.53275,1.53225,1.53235,211600000.0
2009-10-12 09:55:00,1.53235,1.53245,1.53225,1.53225,136900000.0
2009-10-12 09:56:00,1.53225,1.53255,1.53225,1.53235,89900000.0
2009-10-12 09:57:00,1.53235,1.53245,1.53235,1.53235,61400000.0
2009-10-12 09:58:00,1.53235,1.5324,1.532,1.532,178600000.0
2009-10-12 09:59:00,1.532,1.5324,1.53195,1.53215,329400000.0
2009-10-12 10:00:00,1.53215,1.53225,1.53185,1.53225,196800000.0
2009-10-12 10:01:00,1.53225,1.5325,1.53225,1.53225,155900000.0
2009-10-12 10:02:00,1.5322,1.53235,1.53215,1.5323,156600000.0
2009-10-12 10:03:00,1.5323,1.5324,1.53215,1.53235,232300000.0
2009-10-12 10:04:00,1.5323,1.5325,1.5322,1.5324,77800000.0
2009-10-12 10:05:00,1.53255,1.5329,1.53255,1.53265,359700000.0
2009-10-12 10:06:00,1.53265,1.53285,1.5326,1.53275,295000000.0
2009-10-12 10:07:00,1.53275,1.53275,1.53215,1.5323,277100000.0
2009-10-12 10:08:00,1.5323,1.5323,1.53215,1.5323,89200000.0
2009-10-12 10:09:00,1.5323,1.53235,1.5322,1.5323,80300000.0
2009-10-12 10:10:00,1.5323,1.5326,1.5322,1.5322,484000000.0
2009-10-12 10:11:00,1.5322,1.5324,1.53205,1.5324,137600000.0
2009-10-12 10:12:00,1.53235,1.53245,1.53175,1.5321,196400000.0
2009-10-12 10:13:00,1.53205,1.53215,1.53135,1.53135,337400000.0
2009-10-12 10:14:00,1.5313,1.5315,1.5304,1.5304,416700000.0
2009-10-12 10:15:00,1.53035,1.53045,1.52885,1.53,423400001.0
2009-10-12 10:16:00,1.53,1.53055,1.52985,1.52995,371000000.0
2009-10-12 10:17:00,1.5299,1.53015,1.5295,1.52975,278500000.0
2009-10-12 10:18:00,1.52975,1.52985,1.5293,1.5296,188700000.0
2009-10-12 10:19:00,1.5296,1.52965,1.5294,1.5296,282600000.0
2009-10-12 10:20:00,1.52955,1.5301,1.52955,1.52995,190300000.0
2009-10-12 10:21:00,1.52995,1.52995,1.52965,1.52985,180100000.0
2009-10-12 10:22:00,1.52985,1.52995,1.52965,1.5299,166900000.0
2009-10-12 10:23:00,1.5299,1.53025,1.52935,1.52935,281600000.0
2009-10-12 10:24:00,1.52935,1.52975,1.52935,1.52945,373800000.0
2009-10-12 10:25:00,1.52945,1.5296,1.5291,1.5291,255599999.0
2009-10-12 10:26:00,1.5291,1.52915,1.5284,1.5284,260900000.0
2009-10-12 10:27:00,1.5284,1.52855,1.52685,1.5279,409200000.0
2009-10-12 10:28:00,1.528,1.5283,1.52785,1.52825,276500000.0
2009-10-12 10:29:00,1.52815,1.52835,1.52775,1.5282,188000000.0
2009-10-12 10:30:00,1.52825,1.52845,1.52805,1.52805,202500000.0
2009-10-12 10:31:00,1.52815,1.52835,1.52805,1.5281,50500000.0
2009-10-12 10:32:00,1.528,1.5282,1.52785,1.528,290600000.0
2009-10-12 10:33:00,1.528,1.5283,1.528,1.52825,383800000.0
2009-10-12 10:34:00,1.52835,1.5289,1.5283,1.52885,275400000.0
2009-10-12 10:35:00,1.5289,1.52905,1.52875,1.529,163900000.0
2009-10-12 10:36:00,1.529,1.52925,1.529,1.5292,262900000.0
2009-10-12 10:37:00,1.5291,1.52915,1.5286,1.5286,375200000.0
2009-10-12 10:38:00,1.52865,1.52935,1.52865,1.52915,239800000.0
2009-10-12 10:39:00,1.52915,1.52925,1.5287,1.529,393700000.0
2009-10-12 10:40:00,1.52895,1.52925,1.52845,1.5286,489300000.0
2009-10-12 10:41:00,1.5287,1.5289,1.5285,1.52875,452499999.0
2009-10-12 10:42:00,1.52875,1.52885,1.52865,1.52875,270400000.0
2009-10-12 10:43:00,1.52875,1.5293,1.52865,1.52865,356600000.0
2009-10-12 10:44:00,1.52865,1.529,1.5285,1.529,317800000.0
2009-10-12 10:45:00,1.529,1.529,1.52875,1.52875,268600000.0
2009-10-12 10:46:00,1.52875,1.52925,1.52865,1.52885,174600000.0
2009-10-12 10:47:00,1.5289,1.529,1.52885,1.529,123800000.0
2009-10-12 10:48:00,1.529,1.5291,1.529,1.52905,60400000.0
2009-10-12 10:49:00,1.52905,1.52915,1.52895,1.52895,156700000.0
2009-10-12 10:50:00,1.529,1.5291,1.52885,1.5289,179200000.0
2009-10-12 10:51:00,1.5289,1.52895,1.52875,1.52885,64800000.0
2009-10-12 10:52:00,1.52885,1.5289,1.52875,1.5288,174000000.0
2009-10-12 10:53:00,1.5288,1.52905,1.5288,1.529,175500000.0
2009-10-12 10:54:00,1.529,1.52915,1.5288,1.52895,345200000.0
2009-10-12 10:55:00,1.5289,1.5291,1.52815,1.5288,220900000.0
2009-10-12 10:56:00,1.5288,1.52885,1.5274,1.5277,412900000.0
2009-10-12 10:57:00,1.5277,1.52855,1.52765,1.52855,496800000.0
2009-10-12 10:58:00,1.5286,1.52925,1.52845,1.52865,266100000.0
2009-10-12 10:59:00,1.52865,1.52895,1.52855,1.52875,267900000.0
2009-10-12 11:00:00,1.52875,1.5292,1.5286,1.52875,211500000.0
2009-10-12 11:01:00,1.5288,1.52895,1.52865,1.5288,337500000.0
2009-10-12 11:02:00,1.5288,1.5292,1.52875,1.52885,426400000.0
2009-10-12 11:03:00,1.5288,1.52915,1.5288,1.52895,229300001.0
2009-10-12 11:04:00,1.529,1.5292,1.52875,1.52885,266200000.0
2009-10-12 11:05:00,1.52895,1.5292,1.52875,1.529,152200000.0
2009-10-12 11:06:00,1.52905,1.5291,1.52875,1.52875,123300000.0
2009-10-12 11:07:00,1.52875,1.5288,1.52855,1.5287,203100000.0
2009-10-12 11:08:00,1.52865,1.52915,1.52865,1.52915,315700000.0
2009-10-12 11:09:00,1.52915,1.52915,1.5288,1.5289,147000000.0
2009-10-12 11:10:00,1.5289,1.5289,1.5288,1.5288,22500000.0
2009-10-12 11:11:00,1.52875,1.52885,1.52845,1.5288,224500000.0
2009-10-12 11:12:00,1.5288,1.52885,1.52845,1.52875,254000000.0
2009-10-12 11:13:00,1.5287,1.52875,1.5286,1.5287,236100000.0
2009-10-12 11:14:00,1.5287,1.5289,1.52855,1.52855,235400000.0
2009-10-12 11:15:00,1.5286,1.529,1.5285,1.52855,226100000.0
2009-10-12 11:16:00,1.52855,1.5286,1.5283,1.5285,280700000.0
2009-10-12 11:17:00,1.52845,1.52855,1.5282,1.5282,257900000.0
2009-10-12 11:18:00,1.5282,1.5282,1.5278,1.52815,191300000.0
2009-10-12 11:19:00,1.52815,1.52845,1.52805,1.52845,188700000.0
2009-10-12 11:20:00,1.5285,1.52865,1.5281,1.5283,235200000.0
2009-10-12 11:21:00,1.5283,1.5284,1.52775,1.52805,188900000.0
2009-10-12 11:22:00,1.5279,1.52835,1.52775,1.52825,175300000.0
2009-10-12 11:23:00,1.52825,1.52865,1.52825,1.52835,142400000.0
2009-10-12 11:24:00,1.52845,1.52865,1.5281,1.52845,132800000.0
2009-10-12 11:25:00,1.52845,1.52845,1.528,1.52815,347700000.0
2009-10-12 11:26:00,1.52815,1.52835,1.52795,1.528,380800000.0
2009-10-12 11:27:00,1.528,1.52835,1.52795,1.5282,474600000.0
2009-10-12 11:28:00,1.5282,1.5283,1.52785,1.5279,152500000.0
2009-10-12 11:29:00,1.5279,1.52835,1.5279,1.52835,155600000.0
2009-10-12 11:30:00,1.5283,1.5285,1.52795,1.52795,177600000.0
2009-10-12 11:31:00,1.528,1.5284,1.52795,1.5282,177600000.0
2009-10-12 11:32:00,1.52825,1.5284,1.528,1.52805,160300000.0
2009-10-12 11:33:00,1.52805,1.52805,1.52775,1.52785,62900000.0
2009-10-12 11:34:00,1.52785,1.52795,1.52745,1.52785,223900000.0
2009-10-12 11:35:00,1.52785,1.52795,1.52775,1.5278,109000000.0
2009-10-12 11:36:00,1.5278,1.5281,1.5277,1.5279,188000000.0
2009-10-12 11:37:00,1.5279,1.52815,1.52775,1.52815,171600000.0
2009-10-12 11:38:00,1.52805,1.52845,1.528,1.52835,261400000.0
2009-10-12 11:39:00,1.52835,1.5288,1.52835,1.5286,291900000.0
2009-10-12 11:40:00,1.5286,1.5287,1.52855,1.52865,64000000.0
2009-10-12 11:41:00,1.5286,1.5289,1.5285,1.5289,156700000.0
2009-10-12 11:42:00,1.52895,1.52905,1.52865,1.5287,306300000.0
2009-10-12 11:43:00,1.52885,1.5292,1.52875,1.5291,170500000.0
2009-10-12 11:44:00,1.5291,1.5291,1.5286,1.52875,206100000.0
2009-10-12 11:45:00,1.52865,1.52895,1.5286,1.52895,238200000.0
2009-10-12 11:46:00,1.52895,1.52895,1.5286,1.52875,139000000.0
2009-10-12 11:47:00,1.52875,1.52875,1.52875,1.52875,18100000.0
2009-10-12 11:48:00,1.52875,1.52875,1.5285,1.52865,135800000.0
2009-10-12 11:49:00,1.52865,1.52865,1.5284,1.52865,184700000.0
2009-10-12 11:50:00,1.5287,1.52895,1.5286,1.5286,129700000.0
2009-10-12 11:51:00,1.5286,1.5287,1.5282,1.5283,117400000.0
2009-10-12 11:52:00,1.52835,1.5285,1.52825,1.52845,405100000.0
2009-10-12 11:53:00,1.5285,1.5286,1.52835,1.5286,164500000.0
2009-10-12 11:54:00,1.52865,1.5288,1.5284,1.52875,145400000.0
2009-10-12 11:55:00,1.52865,1.5289,1.52855,1.52865,252900000.0
2009-10-12 11:56:00,1.52865,1.5288,1.5282,1.52855,189000000.0
2009-10-12 11:57:00,1.52855,1.5288,1.52825,1.5288,291600000.0
2009-10-12 11:58:00,1.52875,1.52885,1.52845,1.5285,183700000.0
2009-10-12 11:59:00,1.52855,1.52885,1.52835,1.5284,311000000.0
2009-10-12 12:00:00,1.5286,1.52945,1.5285,1.5294,340000000.0
2009-10-12 12:01:00,1.5293,1.52955,1.5289,1.52915,526300000.0
2009-10-12 12:02:00,1.5293,1.5293,1.5281,1.52845,353400000.0
2009-10-12 12:03:00,1.52845,1.5286,1.52825,1.52845,336100000.0
2009-10-12 12:04:00,1.52845,1.52855,1.52815,1.52825,284000000.0
2009-10-12 12:05:00,1.52825,1.5287,1.528,1.5287,244200000.0
2009-10-12 12:06:00,1.52865,1.5288,1.5283,1.52865,275600000.0
2009-10-12 12:07:00,1.52865,1.52915,1.52855,1.52865,272700000.0
2009-10-12 12:08:00,1.52865,1.5289,1.5269,1.5274,363200000.0
2009-10-12 12:09:00,1.5275,1.5276,1.5269,1.5269,344300000.0
2009-10-12 12:10:00,1.5269,1.52705,1.52625,1.5265,562200000.0
2009-10-12 12:11:00,1.52645,1.5266,1.52585,1.52655,410400000.0
2009-10-12 12:12:00,1.5265,1.5266,1.526,1.5262,572000000.0
2009-10-12 12:13:00,1.5263,1.5265,1.526,1.5265,402100000.0
2009-10-12 12:14:00,1.52655,1.52685,1.52645,1.52685,208100000.0
2009-10-12 12:15:00,1.52685,1.5271,1.5262,1.5264,289700000.0
2009-10-12 12:16:00,1.52645,1.52675,1.52625,1.52635,208300000.0
2009-10-12 12:17:00,1.52635,1.52645,1.5254,1.5257,166400000.0
2009-10-12 12:18:00,1.5257,1.52585,1.52555,1.5258,214100000.0
2009-10-12 12:19:00,1.5258,1.52585,1.5254,1.5257,299500000.0
2009-10-12 12:20:00,1.5257,1.5262,1.5257,1.5259,491100001.0
2009-10-12 12:21:00,1.52595,1.52635,1.52575,1.52615,220200000.0
2009-10-12 12:22:00,1.52605,1.5264,1.52595,1.52615,253500000.0
2009-10-12 12:23:00,1.5261,1.5261,1.5256,1.52575,343100000.0
2009-10-12 12:24:00,1.5257,1.52605,1.5257,1.52605,281800000.0
2009-10-12 12:25:00,1.52605,1.52615,1.52585,1.52605,102100000.0
2009-10-12 12:26:00,1.526,1.52635,1.526,1.5263,174200000.0
2009-10-12 12:27:00,1.5263,1.5266,1.5263,1.5265,141300000.0
2009-10-12 12:28:00,1.5265,1.52665,1.52635,1.5265,150700000.0
2009-10-12 12:29:00,1.52655,1.5266,1.526,1.52655,322100000.0
2009-10-12 12:30:00,1.5266,1.5271,1.52635,1.5271,331900000.0
2009-10-12 12:31:00,1.52715,1.5276,1.52705,1.52735,297800000.0
2009-10-12 12:32:00,1.52745,1.52755,1.52725,1.52745,279500000.0
2009-10-12 12:33:00,1.52745,1.5278,1.52715,1.5275,270400000.0
2009-10-12 12:34:00,1.5274,1.5274,1.52705,1.52715,336400000.0
2009-10-12 12:35:00,1.52715,1.5273,1.52705,1.5272,194300000.0
2009-10-12 12:36:00,1.5272,1.5273,1.52705,1.52715,167600000.0
2009-10-12 12:37:00,1.52715,1.5272,1.5269,1.52695,212400000.0
2009-10-12 12:38:00,1.52695,1.5271,1.52675,1.5268,303200000.0
2009-10-12 12:39:00,1.5268,1.52695,1.5267,1.5269,285600000.0
2009-10-12 12:40:00,1.52685,1.52695,1.52665,1.52675,163700000.0
2009-10-12 12:41:00,1.52665,1.527,1.5266,1.52685,271400000.0
2009-10-12 12:42:00,1.52685,1.52695,1.52675,1.52675,155700000.0
2009-10-12 12:43:00,1.52675,1.52695,1.52675,1.52685,126100000.0
2009-10-12 12:44:00,1.52685,1.52695,1.52675,1.5268,122600000.0
2009-10-12 12:45:00,1.5268,1.5268,1.5257,1.52605,368999999.0
2009-10-12 12:46:00,1.52605,1.52625,1.52585,1.52615,159900000.0
2009-10-12 12:47:00,1.52605,1.5262,1.5257,1.5259,139300000.0
2009-10-12 12:48:00,1.526,1.526,1.52555,1.52555,32000000.0
2009-10-12 12:49:00,1.5256,1.5257,1.5255,1.52555,221800000.0
2009-10-12 12:50:00,1.52555,1.526,1.52555,1.5259,115300000.0
2009-10-12 12:51:00,1.5259,1.5259,1.52565,1.52575,55100000.0
2009-10-12 12:52:00,1.5258,1.52585,1.5249,1.52515,317000000.0
2009-10-12 12:53:00,1.52515,1.5259,1.5251,1.5258,243500000.0
2009-10-12 12:54:00,1.5258,1.52605,1.52555,1.52565,189300000.0
2009-10-12 12:55:00,1.52565,1.52575,1.5254,1.52545,229200000.0
2009-10-12 12:56:00,1.5255,1.52565,1.52525,1.5256,369500000.0
2009-10-12 12:57:00,1.5256,1.52585,1.5253,1.5255,66100000.0
2009-10-12 12:58:00,1.52555,1.5262,1.52555,1.5261,170400000.0
2009-10-12 12:59:00,1.5261,1.5261,1.52545,1.52545,229900000.0
2009-10-12 13:00:00,1.52555,1.52575,1.52535,1.5255,193800000.0
2009-10-12 13:01:00,1.5255,1.5259,1.525,1.52515,367900000.0
2009-10-12 13:02:00,1.52515,1.52515,1.5248,1.525,162400000.0
2009-10-12 13:03:00,1.525,1.52595,1.52475,1.5255,261800000.0
2009-10-12 13:04:00,1.5255,1.5255,1.5252,1.52535,223800000.0
2009-10-12 13:05:00,1.5253,1.5256,1.52525,1.52545,144500000.0
2009-10-12 13:06:00,1.5254,1.5257,1.5254,1.52565,124800000.0
2009-10-12 13:07:00,1.52565,1.5259,1.5256,1.5258,108500000.0
2009-10-12 13:08:00,1.5258,1.5258,1.52565,1.5257,74600000.0
2009-10-12 13:09:00,1.5257,1.5262,1.5256,1.5262,108500000.0
2009-10-12 13:10:00,1.5262,1.5262,1.52575,1.5258,112100000.0
2009-10-12 13:11:00,1.5258,1.52585,1.525,1.52555,160700000.0
2009-10-12 13:12:00,1.52555,1.5256,1.5248,1.52485,94300000.0
2009-10-12 13:13:00,1.52485,1.5249,1.5247,1.5247,76900000.0
2009-10-12 13:14:00,1.5247,1.5248,1.524,1.5248,160400000.0
2009-10-12 13:15:00,1.52475,1.52515,1.52465,1.52515,81800000.0
2009-10-12 13:16:00,1.52505,1.5253,1.525,1.5251,102500000.0
2009-10-12 13:17:00,1.5251,1.52525,1.525,1.5251,98600000.0
2009-10-12 13:18:00,1.5251,1.52545,1.52495,1.525,182500000.0
2009-10-12 13:19:00,1.52505,1.52515,1.5248,1.525,123800000.0
2009-10-12 13:20:00,1.52505,1.5251,1.52485,1.525,165100000.0
2009-10-12 13:21:00,1.525,1.52535,1.525,1.5252,57300000.0
2009-10-12 13:22:00,1.5252,1.5254,1.5251,1.52515,68500000.0
2009-10-12 13:23:00,1.52515,1.52525,1.52485,1.52485,76500000.0
2009-10-12 13:24:00,1.5248,1.52505,1.52475,1.525,72500000.0
2009-10-12 13:25:00,1.52505,1.52505,1.52445,1.52455,117800000.0
2009-10-12 13:26:00,1.52455,1.52465,1.52435,1.5244,80800000.0
2009-10-12 13:27:00,1.5245,1.52465,1.5244,1.5246,69500000.0
2009-10-12 13:28:00,1.5246,1.5246,1.52435,1.5244,95300000.0
2009-10-12 13:29:00,1.5244,1.5246,1.52435,1.52455,195900000.0
2009-10-12 13:30:00,1.52455,1.52465,1.52435,1.52435,210100000.0
2009-10-12 13:31:00,1.5244,1.52455,1.5242,1.5242,63900000.0
2009-10-12 13:32:00,1.5242,1.52435,1.5241,1.5241,44800000.0
2009-10-12 13:33:00,1.5241,1.5242,1.52405,1.52405,41600000.0
2009-10-12 13:34:00,1.52405,1.5241,1.52385,1.52385,82700000.0
2009-10-12 13:35:00,1.52385,1.5243,1.52385,1.5242,115900000.0
2009-10-12 13:36:00,1.5242,1.5244,1.52415,1.52425,105100000.0
2009-10-12 13:37:00,1.5242,1.52435,1.52405,1.5242,46000000.0
2009-10-12 13:38:00,1.5243,1.52435,1.52425,1.5243,18100000.0
2009-10-12 13:39:00,1.5243,1.52445,1.5243,1.5244,42500000.0
2009-10-12 13:40:00,1.5244,1.5246,1.52435,1.5246,91300000.0
2009-10-12 13:41:00,1.5246,1.5248,1.52435,1.52465,213200000.0
2009-10-12 13:42:00,1.52465,1.525,1.52455,1.525,175200000.0
2009-10-12 13:43:00,1.525,1.52525,1.5248,1.52515,118900000.0
2009-10-12 13:44:00,1.52515,1.5253,1.52515,1.5252,63000000.0
2009-10-12 13:45:00,1.5252,1.52535,1.52495,1.52515,126900000.0
2009-10-12 13:46:00,1.52515,1.52545,1.525,1.52505,217600000.0
2009-10-12 13:47:00,1.52505,1.5253,1.5247,1.5253,190300000.0
2009-10-12 13:48:00,1.5253,1.5254,1.52525,1.5253,155200000.0
2009-10-12 13:49:00,1.5253,1.5254,1.52495,1.525,169300000.0
2009-10-12 13:50:00,1.525,1.52505,1.5247,1.52495,138000000.0
2009-10-12 13:51:00,1.52495,1.5251,1.52465,1.5248,236500000.0
2009-10-12 13:52:00,1.5248,1.52525,1.52475,1.52525,209000000.0
2009-10-12 13:53:00,1.52515,1.5254,1.5247,1.525,221000000.0
2009-10-12 13:54:00,1.52495,1.5251,1.5249,1.5249,130100000.0
2009-10-12 13:55:00,1.52485,1.525,1.52455,1.5249,159000000.0
2009-10-12 13:56:00,1.5249,1.5249,1.52395,1.52415,122800000.0
2009-10-12 13:57:00,1.52415,1.5242,1.52395,1.5241,134400000.0
2009-10-12 13:58:00,1.52405,1.5241,1.52395,1.524,208300000.0
2009-10-12 13:59:00,1.52405,1.52415,1.52395,1.5241,255700000.0
2009-10-12 14:00:00,1.524,1.52415,1.5237,1.5237,315100000.0
2009-10-12 14:01:00,1.5237,1.52415,1.5235,1.52375,229100000.0
2009-10-12 14:02:00,1.5238,1.52385,1.5232,1.5232,236800000.0
2009-10-12 14:03:00,1.5232,1.5233,1.52305,1.52315,217400000.0
2009-10-12 14:04:00,1.5232,1.52335,1.5229,1.5231,216600000.0
2009-10-12 14:05:00,1.5231,1.5236,1.52305,1.5235,155700000.0
2009-10-12 14:06:00,1.5235,1.52375,1.52345,1.52355,94800000.0
2009-10-12 14:07:00,1.5235,1.52365,1.5234,1.52355,145600000.0
2009-10-12 14:08:00,1.52355,1.52395,1.52355,1.52395,72400000.0
2009-10-12 14:09:00,1.52385,1.52415,1.52385,1.524,117400000.0
2009-10-12 14:10:00,1.52405,1.52415,1.524,1.52415,48300000.0
2009-10-12 14:11:00,1.52425,1.5244,1.5242,1.5244,133600000.0
2009-10-12 14:12:00,1.5244,1.52445,1.5243,1.5244,105200000.0
2009-10-12 14:13:00,1.5244,1.52455,1.52435,1.5244,132700000.0
2009-10-12 14:14:00,1.5244,1.5245,1.52425,1.5245,317500000.0
2009-10-12 14:15:00,1.52455,1.52475,1.52415,1.5242,163400000.0
2009-10-12 14:16:00,1.52415,1.52415,1.52375,1.5239,142700000.0
2009-10-12 14:17:00,1.52365,1.5245,1.52355,1.52445,226900000.0
2009-10-12 14:18:00,1.52445,1.52475,1.52445,1.52455,377500000.0
2009-10-12 14:19:00,1.5245,1.52455,1.5243,1.52455,281600000.0
2009-10-12 14:20:00,1.52455,1.5251,1.5245,1.5251,312000000.0
2009-10-12 14:21:00,1.5251,1.5256,1.525,1.52555,366600000.0
2009-10-12 14:22:00,1.52555,1.5256,1.5253,1.52535,175700000.0
2009-10-12 14:23:00,1.5254,1.5256,1.52535,1.5256,332800000.0
2009-10-12 14:24:00,1.5256,1.526,1.52545,1.52585,240200000.0
2009-10-12 14:25:00,1.52585,1.52595,1.52565,1.5257,63000000.0
2009-10-12 14:26:00,1.5257,1.5259,1.5256,1.5258,39800000.0
2009-10-12 14:27:00,1.52575,1.5259,1.52575,1.52585,283700000.0
2009-10-12 14:28:00,1.52585,1.526,1.52565,1.52565,348500000.0
2009-10-12 14:29:00,1.52565,1.5257,1.5254,1.5256,303400000.0
2009-10-12 14:30:00,1.5256,1.52565,1.52515,1.52515,175600000.0
2009-10-12 14:31:00,1.52515,1.52535,1.52505,1.52525,177000000.0
2009-10-12 14:32:00,1.52525,1.5253,1.52495,1.52525,140200000.0
2009-10-12 14:33:00,1.52525,1.5253,1.525,1.52505,253500000.0
2009-10-12 14:34:00,1.52505,1.52585,1.525,1.52585,259200000.0
2009-10-12 14:35:00,1.52585,1.5264,1.52565,1.5257,185400000.0
2009-10-12 14:36:00,1.5257,1.52585,1.52565,1.52575,56400000.0
2009-10-12 14:37:00,1.52575,1.52575,1.52545,1.52555,42500000.0
2009-10-12 14:38:00,1.52555,1.5257,1.52525,1.52565,220500000.0
2009-10-12 14:39:00,1.52565,1.5257,1.52545,1.52555,170700000.0
2009-10-12 14:40:00,1.52555,1.5256,1.52545,1.52555,48700000.0
2009-10-12 14:41:00,1.5255,1.52565,1.5255,1.52565,46100000.0
2009-10-12 14:42:00,1.5258,1.52605,1.52565,1.52565,174700000.0
2009-10-12 14:43:00,1.5258,1.5258,1.52555,1.5257,170100000.0
2009-10-12 14:44:00,1.52565,1.5257,1.5255,1.5257,155500000.0
2009-10-12 14:45:00,1.5257,1.526,1.52565,1.52595,151600000.0
2009-10-12 14:46:00,1.52595,1.52615,1.52575,1.5261,217600000.0
2009-10-12 14:47:00,1.5261,1.5263,1.5256,1.52615,322700000.0
2009-10-12 14:48:00,1.52625,1.5263,1.52605,1.52605,93700000.0
2009-10-12 14:49:00,1.52615,1.5262,1.52585,1.5261,81200000.0
2009-10-12 14:50:00,1.5262,1.5263,1.5261,1.5263,56700000.0
2009-10-12 14:51:00,1.52635,1.52635,1.5262,1.5263,60600000.0
2009-10-12 14:52:00,1.5263,1.52645,1.5262,1.5263,146400000.0
2009-10-12 14:53:00,1.5264,1.52695,1.5264,1.5269,152400000.0
2009-10-12 14:54:00,1.5269,1.5273,1.52685,1.52695,209100000.0
2009-10-12 14:55:00,1.52695,1.52725,1.52685,1.52725,167000000.0
2009-10-12 14:56:00,1.52725,1.52735,1.52705,1.52705,328000000.0
2009-10-12 14:57:00,1.52705,1.5271,1.5268,1.52695,246200000.0
2009-10-12 14:58:00,1.52695,1.5271,1.52685,1.52695,177000000.0
2009-10-12 14:59:00,1.52695,1.52715,1.5268,1.52685,327800000.0
2009-10-12 15:00:00,1.52685,1.52705,1.5266,1.52685,526600000.0
2009-10-12 15:01:00,1.5269,1.52725,1.52685,1.5272,229300000.0
2009-10-12 15:02:00,1.5272,1.5273,1.52705,1.5272,175100000.0
2009-10-12 15:03:00,1.52735,1.52745,1.52705,1.52745,414900000.0
2009-10-12 15:04:00,1.52745,1.52745,1.5273,1.5273,85500000.0
2009-10-12 15:05:00,1.5273,1.52775,1.5273,1.52745,371100000.0
2009-10-12 15:06:00,1.52745,1.5277,1.52735,1.5276,220400000.0
2009-10-12 15:07:00,1.5276,1.5277,1.5275,1.5277,162000000.0
2009-10-12 15:08:00,1.52765,1.5277,1.52745,1.52755,175800000.0
2009-10-12 15:09:00,1.52755,1.5278,1.52755,1.5277,283600001.0
2009-10-12 15:10:00,1.5277,1.52785,1.52745,1.5275,265100000.0
2009-10-12 15:11:00,1.5275,1.5275,1.5269,1.5271,268600000.0
2009-10-12 15:12:00,1.5271,1.5273,1.5271,1.52725,268100000.0
2009-10-12 15:13:00,1.5273,1.52765,1.5272,1.5275,281500000.0
2009-10-12 15:14:00,1.5275,1.528,1.5275,1.5279,279500000.0
2009-10-12 15:15:00,1.5279,1.52845,1.52785,1.528,209400000.0
2009-10-12 15:16:00,1.528,1.52805,1.5276,1.5276,86500000.0
2009-10-12 15:17:00,1.5276,1.52805,1.52745,1.528,191000000.0
2009-10-12 15:18:00,1.5279,1.52825,1.5279,1.52825,159500000.0
2009-10-12 15:19:00,1.52825,1.5284,1.5282,1.5284,269500000.0
2009-10-12 15:20:00,1.5284,1.5284,1.52785,1.52785,276900000.0
2009-10-12 15:21:00,1.52785,1.52795,1.5276,1.5276,176600000.0
2009-10-12 15:22:00,1.5276,1.52765,1.52755,1.5276,185900000.0
2009-10-12 15:23:00,1.5276,1.52795,1.5276,1.5277,393800000.0
2009-10-12 15:24:00,1.5277,1.5284,1.52765,1.5283,292700000.0
2009-10-12 15:25:00,1.52845,1.5287,1.52795,1.52795,255100000.0
2009-10-12 15:26:00,1.5279,1.52815,1.52775,1.5278,295000000.0
2009-10-12 15:27:00,1.5278,1.5285,1.5278,1.5284,326700000.0
2009-10-12 15:28:00,1.5284,1.52875,1.5283,1.5283,349400000.0
2009-10-12 15:29:00,1.5283,1.5286,1.5282,1.5285,423800000.0
2009-10-12 15:30:00,1.52875,1.5288,1.5281,1.5281,417000000.0
2009-10-12 15:31:00,1.5281,1.5281,1.52775,1.52785,376200000.0
2009-10-12 15:32:00,1.52785,1.52805,1.52755,1.52765,420600000.0
2009-10-12 15:33:00,1.52765,1.52835,1.52765,1.5281,403300000.0
2009-10-12 15:34:00,1.5281,1.52835,1.528,1.52825,454100000.0
2009-10-12 15:35:00,1.52825,1.52825,1.5277,1.5279,476200000.0
2009-10-12 15:36:00,1.5279,1.5282,1.5277,1.52815,567800000.0
2009-10-12 15:37:00,1.52825,1.52825,1.5277,1.528,372000000.0
2009-10-12 15:38:00,1.528,1.5282,1.5277,1.5278,332500000.0
2009-10-12 15:39:00,1.5278,1.52795,1.52745,1.5278,281200000.0
2009-10-12 15:40:00,1.5278,1.5278,1.5274,1.52765,194700000.0
2009-10-12 15:41:00,1.52765,1.5283,1.52755,1.5282,317100000.0
2009-10-12 15:42:00,1.5282,1.5285,1.52815,1.52835,394100000.0
2009-10-12 15:43:00,1.5283,1.5286,1.5282,1.52845,305000000.0
2009-10-12 15:44:00,1.52845,1.5286,1.52815,1.52815,223600000.0
2009-10-12 15:45:00,1.5281,1.52825,1.52775,1.5279,427100000.0
2009-10-12 15:46:00,1.52795,1.5281,1.52725,1.52725,269100000.0
2009-10-12 15:47:00,1.5272,1.52785,1.5272,1.52785,559300000.0
2009-10-12 15:48:00,1.52785,1.528,1.5278,1.52785,325200000.0
2009-10-12 15:49:00,1.5279,1.5279,1.52755,1.52765,438500000.0
2009-10-12 15:50:00,1.5277,1.5279,1.52765,1.52785,433400000.0
2009-10-12 15:51:00,1.52785,1.5279,1.5274,1.52745,248200000.0
2009-10-12 15:52:00,1.52745,1.52845,1.52745,1.52815,337000000.0
2009-10-12 15:53:00,1.52815,1.5282,1.528,1.5282,216900000.0
2009-10-12 15:54:00,1.5282,1.52885,1.52805,1.52885,607000000.0
2009-10-12 15:55:00,1.5288,1.529,1.5284,1.5287,533200000.0
2009-10-12 15:56:00,1.52875,1.52925,1.52855,1.52865,363600000.0
2009-10-12 15:57:00,1.52865,1.52895,1.52805,1.5285,521700000.0
2009-10-12 15:58:00,1.5285,1.5288,1.52835,1.52835,343200000.0
2009-10-12 15:59:00,1.5285,1.52865,1.52815,1.52865,292600000.0
2009-10-12 16:00:00,1.5286,1.52915,1.5285,1.52865,426900001.0
2009-10-12 16:01:00,1.52865,1.5288,1.52835,1.52845,193900000.0
2009-10-12 16:02:00,1.52845,1.5288,1.52835,1.5287,332800000.0
2009-10-12 16:03:00,1.5287,1.5288,1.52865,1.52865,362300000.0
2009-10-12 16:04:00,1.52865,1.52875,1.52825,1.52855,320400000.0
2009-10-12 16:05:00,1.52855,1.52875,1.5284,1.5287,254400000.0
2009-10-12 16:06:00,1.5287,1.5288,1.5284,1.52875,212200000.0
2009-10-12 16:07:00,1.52875,1.52885,1.5281,1.52825,439600000.0
2009-10-12 16:08:00,1.52825,1.52885,1.5282,1.52885,325100000.0
2009-10-12 16:09:00,1.52885,1.5291,1.52875,1.5291,260400000.0
2009-10-12 16:10:00,1.5291,1.5292,1.52875,1.52885,398400000.0
2009-10-12 16:11:00,1.52885,1.52925,1.52885,1.52925,464200000.0
2009-10-12 16:12:00,1.52915,1.52935,1.52905,1.5292,217200000.0
2009-10-12 16:13:00,1.5292,1.52935,1.5292,1.52925,168100000.0
2009-10-12 16:14:00,1.52925,1.5293,1.52885,1.52925,256400000.0
2009-10-12 16:15:00,1.52925,1.5299,1.5292,1.52985,418000000.0
2009-10-12 16:16:00,1.52995,1.52995,1.52925,1.5297,422200001.0
2009-10-12 16:17:00,1.5297,1.53045,1.52955,1.53045,399200000.0
2009-10-12 16:18:00,1.5304,1.5306,1.53,1.5303,426700000.0
2009-10-12 16:19:00,1.5303,1.53045,1.5296,1.5296,394100000.0
2009-10-12 16:20:00,1.5295,1.5295,1.52875,1.5291,348900000.0
2009-10-12 16:21:00,1.5291,1.5291,1.52815,1.52815,312100000.0
2009-10-12 16:22:00,1.5282,1.52855,1.52805,1.5284,323200000.0
2009-10-12 16:23:00,1.52845,1.52865,1.52825,1.5286,427099999.0
2009-10-12 16:24:00,1.5286,1.529,1.5283,1.5287,276800000.0
2009-10-12 16:25:00,1.5287,1.52875,1.52825,1.5284,340800000.0
2009-10-12 16:26:00,1.5284,1.52865,1.5278,1.5281,385900000.0
2009-10-12 16:27:00,1.5279,1.5281,1.52765,1.52765,437600000.0
2009-10-12 16:28:00,1.52765,1.5277,1.52695,1.527,411000000.0
2009-10-12 16:29:00,1.527,1.5271,1.5266,1.5267,307700000.0
2009-10-12 16:30:00,1.52675,1.52735,1.52675,1.5272,199700000.0
2009-10-12 16:31:00,1.5272,1.5277,1.5272,1.5272,196700000.0
2009-10-12 16:32:00,1.5273,1.52745,1.5271,1.52725,435400000.0
2009-10-12 16:33:00,1.52725,1.5273,1.52705,1.5273,397500000.0
2009-10-12 16:34:00,1.5273,1.52735,1.5271,1.5272,153600000.0
2009-10-12 16:35:00,1.5273,1.5275,1.52715,1.5273,143000000.0
2009-10-12 16:36:00,1.5273,1.52795,1.5273,1.52785,245800000.0
2009-10-12 16:37:00,1.52775,1.52795,1.52745,1.52765,199800000.0
2009-10-12 16:38:00,1.52765,1.52795,1.52765,1.52775,273600000.0
2009-10-12 16:39:00,1.52775,1.52825,1.52775,1.52815,185400000.0
2009-10-12 16:40:00,1.5282,1.5285,1.5282,1.52825,303500000.0
2009-10-12 16:41:00,1.52825,1.52855,1.5282,1.52835,237600000.0
2009-10-12 16:42:00,1.52835,1.5285,1.5282,1.52845,346500001.0
2009-10-12 16:43:00,1.52845,1.52875,1.52845,1.5286,222700000.0
2009-10-12 16:44:00,1.5286,1.52895,1.52845,1.5288,315300000.0
2009-10-12 16:45:00,1.5288,1.5296,1.5288,1.5296,605200000.0
2009-10-12 16:46:00,1.52965,1.53015,1.5296,1.53005,465500000.0
2009-10-12 16:47:00,1.53005,1.53045,1.53005,1.53035,381800000.0
2009-10-12 16:48:00,1.53035,1.5304,1.5301,1.5303,533000000.0
2009-10-12 16:49:00,1.5303,1.53065,1.53025,1.53065,475700000.0
2009-10-12 16:50:00,1.53065,1.53065,1.5304,1.53055,423200000.0
2009-10-12 16:51:00,1.53055,1.5312,1.53055,1.53065,359300000.0
2009-10-12 16:52:00,1.5306,1.5312,1.5306,1.5308,418800000.0
2009-10-12 16:53:00,1.53085,1.53135,1.53085,1.5309,318300000.0
2009-10-12 16:54:00,1.531,1.5312,1.5306,1.53075,474900000.0
2009-10-12 16:55:00,1.53075,1.53085,1.5305,1.53055,329900000.0
2009-10-12 16:56:00,1.5306,1.5312,1.5305,1.531,504200001.0
2009-10-12 16:57:00,1.53095,1.53135,1.53095,1.5313,361900000.0
2009-10-12 16:58:00,1.5313,1.5316,1.53115,1.5316,363600000.0
2009-10-12 16:59:00,1.53165,1.5323,1.5313,1.5322,598100000.0
2009-10-12 17:00:00,1.53225,1.5324,1.5314,1.5314,406600000.0
2009-10-12 17:01:00,1.5314,1.5314,1.5301,1.5301,401600001.0
2009-10-12 17:02:00,1.5297,1.53015,1.5297,1.52975,690800000.0
2009-10-12 17:03:00,1.52985,1.53005,1.52955,1.5296,435100000.0
2009-10-12 17:04:00,1.52975,1.5301,1.5297,1.5299,128600000.0
2009-10-12 17:05:00,1.52985,1.53,1.5298,1.5299,113300000.0
2009-10-12 17:06:00,1.5299,1.53025,1.52975,1.53025,448400001.0
2009-10-12 17:07:00,1.5303,1.5306,1.5302,1.5306,342200000.0
2009-10-12 17:08:00,1.5306,1.53065,1.53035,1.53045,128600000.0
2009-10-12 17:09:00,1.53055,1.53055,1.53025,1.5304,70200000.0
2009-10-12 17:10:00,1.53035,1.5306,1.53005,1.53055,162100000.0
2009-10-12 17:11:00,1.53055,1.53065,1.5302,1.53055,178400000.0
2009-10-12 17:12:00,1.53055,1.53065,1.53015,1.53025,83300000.0
2009-10-12 17:13:00,1.53065,1.531,1.53035,1.5307,183000000.0
2009-10-12 17:14:00,1.5307,1.53075,1.52985,1.53055,144800000.0
2009-10-12 17:15:00,1.5304,1.53125,1.5302,1.53075,172700000.0
2009-10-12 17:16:00,1.53085,1.53135,1.52995,1.53015,283300000.0
2009-10-12 17:17:00,1.53005,1.53015,1.5292,1.52935,251900000.0
2009-10-12 17:18:00,1.52935,1.52935,1.52895,1.5291,112800000.0
2009-10-12 17:19:00,1.5291,1.5293,1.5289,1.5292,124700000.0
2009-10-12 17:20:00,1.5292,1.5292,1.52885,1.52885,150900000.0
2009-10-12 17:21:00,1.5289,1.5289,1.52865,1.5288,131300000.0
2009-10-12 17:22:00,1.52875,1.529,1.52835,1.52885,303200000.0
2009-10-12 17:23:00,1.52885,1.52885,1.5285,1.5287,152900000.0
2009-10-12 17:24:00,1.5286,1.52885,1.5285,1.52865,98700000.0
2009-10-12 17:25:00,1.52875,1.52895,1.52865,1.52875,132600000.0
2009-10-12 17:26:00,1.52875,1.52875,1.52845,1.5286,178700000.0
2009-10-12 17:27:00,1.52855,1.5287,1.52835,1.52865,326900000.0
2009-10-12 17:28:00,1.5287,1.5293,1.5286,1.5292,284500000.0
2009-10-12 17:29:00,1.5292,1.5293,1.52915,1.5292,73900000.0
2009-10-12 17:30:00,1.52925,1.52925,1.52885,1.5291,163800000.0
2009-10-12 17:31:00,1.52915,1.52925,1.52905,1.52905,123700000.0
2009-10-12 17:32:00,1.5291,1.5292,1.5289,1.52895,471000000.0
2009-10-12 17:33:00,1.52895,1.52925,1.52875,1.52905,490200000.0
2009-10-12 17:34:00,1.52905,1.52945,1.5289,1.5293,599300000.0
2009-10-12 17:35:00,1.5293,1.5293,1.52875,1.52915,275400000.0
2009-10-12 17:36:00,1.5291,1.52935,1.52905,1.5291,228500002.0
2009-10-12 17:37:00,1.5291,1.5291,1.52885,1.529,228800000.0
2009-10-12 17:38:00,1.529,1.52905,1.5287,1.5289,149000000.0
2009-10-12 17:39:00,1.5289,1.529,1.5288,1.5288,249000000.0
2009-10-12 17:40:00,1.5288,1.52885,1.5287,1.5288,204300000.0
2009-10-12 17:41:00,1.5288,1.52905,1.52875,1.52905,128200000.0
2009-10-12 17:42:00,1.5291,1.5291,1.5286,1.5287,262900000.0
2009-10-12 17:43:00,1.5287,1.5289,1.5287,1.5289,210300000.0
2009-10-12 17:44:00,1.5289,1.52895,1.52865,1.52885,293100001.0
2009-10-12 17:45:00,1.52885,1.5291,1.52885,1.529,317800000.0
2009-10-12 17:46:00,1.529,1.52915,1.52895,1.52895,65200000.0
2009-10-12 17:47:00,1.52895,1.52895,1.52855,1.52855,294000000.0
2009-10-12 17:48:00,1.5286,1.52865,1.52845,1.52845,33700000.0
2009-10-12 17:49:00,1.52845,1.5286,1.52835,1.52855,75300000.0
2009-10-12 17:50:00,1.52855,1.5286,1.5283,1.52845,185400000.0
2009-10-12 17:51:00,1.52845,1.52845,1.52825,1.52835,218900000.0
2009-10-12 17:52:00,1.52835,1.52855,1.52835,1.5285,210400001.0
2009-10-12 17:53:00,1.5285,1.5285,1.52845,1.52845,18900000.0
2009-10-12 17:54:00,1.52845,1.52865,1.5283,1.52835,244200000.0
2009-10-12 17:55:00,1.52835,1.5286,1.52835,1.5286,334200000.0
2009-10-12 17:56:00,1.5286,1.52865,1.52845,1.5286,329500000.0
2009-10-12 17:57:00,1.5286,1.529,1.52855,1.52895,315700000.0
2009-10-12 17:58:00,1.52885,1.529,1.52865,1.5288,381400000.0
2009-10-12 17:59:00,1.5288,1.52885,1.52855,1.5288,244100000.0
2009-10-12 18:00:00,1.5288,1.52885,1.5284,1.5286,317100000.0
2009-10-12 18:01:00,1.5286,1.5287,1.5285,1.5285,107800000.0
2009-10-12 18:02:00,1.5285,1.5288,1.5284,1.5287,280200000.0
2009-10-12 18:03:00,1.5287,1.52875,1.52825,1.52855,121800000.0
2009-10-12 18:04:00,1.5285,1.5287,1.5285,1.5286,111500000.0
2009-10-12 18:05:00,1.5286,1.52905,1.5286,1.529,220600000.0
2009-10-12 18:06:00,1.52905,1.52945,1.529,1.5292,215100000.0
2009-10-12 18:07:00,1.5292,1.5294,1.5291,1.5293,208300000.0
2009-10-12 18:08:00,1.5293,1.52955,1.5292,1.5294,268300000.0
2009-10-12 18:09:00,1.5294,1.52965,1.52925,1.5295,251900000.0
2009-10-12 18:10:00,1.52955,1.52985,1.5295,1.52955,140200000.0
2009-10-12 18:11:00,1.5295,1.5297,1.5295,1.52965,312400000.0
2009-10-12 18:12:00,1.52965,1.5299,1.52925,1.5295,316600000.0
2009-10-12 18:13:00,1.5295,1.5299,1.5293,1.52985,276800000.0
2009-10-12 18:14:00,1.52985,1.5305,1.52985,1.53035,226100000.0
2009-10-12 18:15:00,1.53035,1.53045,1.5301,1.53015,95000000.0
2009-10-12 18:16:00,1.5302,1.53035,1.5298,1.53005,195600000.0
2009-10-12 18:17:00,1.53005,1.53055,1.53005,1.5305,162300000.0
2009-10-12 18:18:00,1.53045,1.5305,1.5301,1.53025,43400000.0
2009-10-12 18:19:00,1.5302,1.53035,1.53005,1.53015,80500000.0
2009-10-12 18:20:00,1.5301,1.53015,1.52985,1.52995,191600000.0
2009-10-12 18:21:00,1.52995,1.5301,1.52975,1.53,125700000.0
2009-10-12 18:22:00,1.53,1.53015,1.52985,1.52995,151600000.0
2009-10-12 18:23:00,1.52995,1.53005,1.52975,1.52995,188400000.0
2009-10-12 18:24:00,1.52995,1.53,1.5298,1.5298,161900000.0
2009-10-12 18:25:00,1.52975,1.52975,1.52965,1.5297,20400000.0
2009-10-12 18:26:00,1.5297,1.5297,1.5296,1.5296,75300000.0
2009-10-12 18:27:00,1.52965,1.52975,1.5295,1.5295,75000000.0
2009-10-12 18:28:00,1.5295,1.5295,1.5293,1.52935,224100000.0
2009-10-12 18:29:00,1.5294,1.5297,1.5294,1.5295,85300000.0
2009-10-12 18:30:00,1.52955,1.52985,1.52955,1.52985,83000000.0
2009-10-12 18:31:00,1.52985,1.5303,1.52985,1.53025,155100000.0
2009-10-12 18:32:00,1.53025,1.5303,1.5302,1.53025,41300000.0
2009-10-12 18:33:00,1.53025,1.5303,1.5301,1.5301,210200000.0
2009-10-12 18:34:00,1.53005,1.53015,1.52895,1.52905,389900000.0
2009-10-12 18:35:00,1.5292,1.52925,1.52885,1.52925,201800000.0
2009-10-12 18:36:00,1.52945,1.52945,1.529,1.5291,283700000.0
2009-10-12 18:37:00,1.52905,1.5292,1.52905,1.5291,346000000.0
2009-10-12 18:38:00,1.52915,1.52925,1.52905,1.52905,36100000.0
2009-10-12 18:39:00,1.52905,1.5292,1.52895,1.529,155100000.0
2009-10-12 18:40:00,1.52905,1.52915,1.52885,1.5289,147100000.0
2009-10-12 18:41:00,1.5289,1.5291,1.52885,1.52885,127100000.0
2009-10-12 18:42:00,1.52885,1.52895,1.5287,1.52885,115300000.0
2009-10-12 18:43:00,1.52885,1.5289,1.52885,1.5289,28100000.0
2009-10-12 18:44:00,1.5289,1.529,1.5289,1.529,79100000.0
2009-10-12 18:45:00,1.529,1.52905,1.52875,1.5289,186300000.0
2009-10-12 18:46:00,1.5289,1.5291,1.52885,1.52905,204000000.0
2009-10-12 18:47:00,1.52905,1.52905,1.5282,1.52885,309200000.0
2009-10-12 18:48:00,1.52885,1.5289,1.52885,1.5289,69900000.0
2009-10-12 18:49:00,1.5289,1.5289,1.52865,1.52875,105400000.0
2009-10-12 18:50:00,1.5287,1.52885,1.52855,1.5288,124000000.0
2009-10-12 18:51:00,1.52885,1.52915,1.52885,1.529,135100000.0
2009-10-12 18:52:00,1.529,1.5291,1.52865,1.5289,95600000.0
2009-10-12 18:53:00,1.5289,1.5289,1.5288,1.5289,131900000.0
2009-10-12 18:54:00,1.5289,1.5293,1.5289,1.52925,309700000.0
2009-10-12 18:55:00,1.52925,1.52985,1.52915,1.5297,319200000.0
2009-10-12 18:56:00,1.5297,1.52985,1.52955,1.52955,449000000.0
2009-10-12 18:57:00,1.52955,1.52955,1.52935,1.5294,136200000.0
2009-10-12 18:58:00,1.5294,1.52945,1.5293,1.5294,89600000.0
2009-10-12 18:59:00,1.5294,1.5299,1.5294,1.5298,333100000.0
2009-10-12 19:00:00,1.52975,1.52985,1.52935,1.52965,241900000.0
2009-10-12 19:01:00,1.52965,1.52975,1.5296,1.5297,296300000.0
2009-10-12 19:02:00,1.52965,1.5297,1.52955,1.5297,62000000.0
2009-10-12 19:03:00,1.52975,1.5299,1.52965,1.5299,129500000.0
2009-10-12 19:04:00,1.5299,1.5299,1.52975,1.52975,137300000.0
2009-10-12 19:05:00,1.52975,1.5299,1.5297,1.52985,87000000.0
2009-10-12 19:06:00,1.52985,1.52985,1.52965,1.52965,89800000.0
2009-10-12 19:07:00,1.52965,1.5299,1.5296,1.52975,257700000.0
2009-10-12 19:08:00,1.52975,1.5298,1.5296,1.52965,153900000.0
2009-10-12 19:09:00,1.5295,1.52955,1.5295,1.5295,54600000.0
2009-10-12 19:10:00,1.5295,1.52965,1.5295,1.5296,126700000.0
2009-10-12 19:11:00,1.5296,1.52965,1.5296,1.52965,86700000.0
2009-10-12 19:12:00,1.52965,1.5297,1.52945,1.52945,135500000.0
2009-10-12 19:13:00,1.52945,1.52955,1.52945,1.52955,181100000.0
2009-10-12 19:14:00,1.52955,1.52995,1.5295,1.52995,227800000.0
2009-10-12 19:15:00,1.52995,1.52995,1.5299,1.52995,50700000.0
2009-10-12 19:16:00,1.52995,1.53005,1.5296,1.53,253700000.0
2009-10-12 19:17:00,1.53,1.53035,1.53,1.53025,160200000.0
2009-10-12 19:18:00,1.53025,1.5306,1.53025,1.5306,193200000.0
2009-10-12 19:19:00,1.5306,1.5306,1.53035,1.5305,211100000.0
2009-10-12 19:20:00,1.5305,1.53055,1.5303,1.53035,189900000.0
2009-10-12 19:21:00,1.53035,1.53035,1.5302,1.5302,70900000.0
2009-10-12 19:22:00,1.5302,1.53025,1.5302,1.5302,71000000.0
2009-10-12 19:23:00,1.5302,1.5304,1.52995,1.53,258700000.0
2009-10-12 19:24:00,1.53,1.53,1.52925,1.52955,364000000.0
2009-10-12 19:25:00,1.5296,1.5297,1.52945,1.52965,143100000.0
2009-10-12 19:26:00,1.52965,1.5297,1.5294,1.5297,101500000.0
2009-10-12 19:27:00,1.5297,1.5297,1.52915,1.52925,200600000.0
2009-10-12 19:28:00,1.52925,1.5295,1.52915,1.5294,188500000.0
2009-10-12 19:29:00,1.5294,1.5294,1.52905,1.52925,135400000.0
2009-10-12 19:30:00,1.52925,1.5294,1.5292,1.5293,172800000.0
2009-10-12 19:31:00,1.5293,1.5293,1.5291,1.52915,45800000.0
2009-10-12 19:32:00,1.52925,1.52925,1.529,1.52915,102200000.0
2009-10-12 19:33:00,1.5291,1.5292,1.5291,1.5292,153900000.0
2009-10-12 19:34:00,1.5292,1.52935,1.52915,1.52935,157900000.0
2009-10-12 19:35:00,1.52935,1.52955,1.5293,1.52935,213800000.0
2009-10-12 19:36:00,1.52935,1.5294,1.52925,1.52925,41300000.0
2009-10-12 19:37:00,1.52925,1.5295,1.52925,1.5294,81000000.0
2009-10-12 19:38:00,1.5294,1.52945,1.52915,1.5293,116500000.0
2009-10-12 19:39:00,1.5293,1.52935,1.52915,1.52925,62300000.0
2009-10-12 19:40:00,1.52925,1.52925,1.5291,1.52925,46700000.0
2009-10-12 19:41:00,1.52925,1.52935,1.52925,1.5293,33900000.0
2009-10-12 19:42:00,1.52925,1.5295,1.52925,1.52935,55500000.0
2009-10-12 19:43:00,1.52935,1.5297,1.52935,1.5295,68200000.0
2009-10-12 19:44:00,1.5295,1.5295,1.5293,1.52935,92300000.0
2009-10-12 19:45:00,1.52935,1.52955,1.5293,1.52945,169800000.0
2009-10-12 19:46:00,1.5295,1.5296,1.5295,1.5296,32400000.0
2009-10-12 19:47:00,1.5296,1.5298,1.52955,1.52965,80300000.0
2009-10-12 19:48:00,1.52965,1.5298,1.5295,1.5298,82300000.0
2009-10-12 19:49:00,1.5298,1.5299,1.5294,1.5295,146600000.0
2009-10-12 19:50:00,1.5295,1.52955,1.52935,1.5295,63100000.0
2009-10-12 19:51:00,1.5297,1.53055,1.5297,1.53045,122900000.0
2009-10-12 19:52:00,1.53045,1.5307,1.5303,1.5306,101500000.0
2009-10-12 19:53:00,1.53055,1.5309,1.53055,1.53065,148700000.0
2009-10-12 19:54:00,1.53065,1.53115,1.53065,1.5311,89100000.0
2009-10-12 19:55:00,1.5311,1.5312,1.53085,1.53115,109700000.0
2009-10-12 19:56:00,1.53115,1.53135,1.531,1.53125,69200000.0
2009-10-12 19:57:00,1.53125,1.5314,1.53115,1.53115,47600000.0
2009-10-12 19:58:00,1.5311,1.53125,1.53105,1.53115,56100000.0
2009-10-12 19:59:00,1.53115,1.53115,1.53095,1.53095,42400000.0
2009-10-12 20:00:00,1.53095,1.531,1.53075,1.5308,49600000.0
2009-10-12 20:01:00,1.53085,1.5309,1.5307,1.5308,67000000.0
2009-10-12 20:02:00,1.5308,1.5308,1.5306,1.53065,47000000.0
2009-10-12 20:03:00,1.53065,1.53065,1.53055,1.53055,51900000.0
2009-10-12 20:04:00,1.53055,1.53055,1.5304,1.53045,33900000.0
2009-10-12 20:05:00,1.53045,1.53045,1.53045,1.53045,32100000.0
2009-10-12 20:06:00,1.5305,1.53055,1.5304,1.53055,92700000.0
2009-10-12 20:07:00,1.53055,1.5306,1.5305,1.53055,52100000.0
2009-10-12 20:08:00,1.5305,1.5305,1.53045,1.53045,10700000.0
2009-10-12 20:09:00,1.53045,1.53045,1.53035,1.5304,37600000.0
2009-10-12 20:10:00,1.5304,1.5304,1.53025,1.53035,22500000.0
2009-10-12 20:11:00,1.53035,1.53045,1.5302,1.53025,49400000.0
2009-10-12 20:12:00,1.5302,1.53035,1.5299,1.53,116500000.0
2009-10-12 20:13:00,1.53,1.5302,1.5294,1.5295,99600000.0
2009-10-12 20:14:00,1.5294,1.5295,1.5292,1.52935,111600000.0
2009-10-12 20:15:00,1.52935,1.52945,1.52925,1.5293,71600000.0
2009-10-12 20:16:00,1.5293,1.5295,1.52925,1.52925,82300000.0
2009-10-12 20:17:00,1.52935,1.5296,1.5292,1.5296,129900000.0
2009-10-12 20:18:00,1.5296,1.52965,1.5294,1.52955,184100000.0
2009-10-12 20:19:00,1.52955,1.5296,1.5292,1.5293,81000000.0
2009-10-12 20:20:00,1.5294,1.5295,1.52915,1.5295,127600000.0
2009-10-12 20:21:00,1.5295,1.52965,1.529,1.52945,128500000.0
2009-10-12 20:22:00,1.52945,1.5297,1.52945,1.5297,49800000.0
2009-10-12 20:23:00,1.5297,1.52995,1.5296,1.52965,75600000.0
2009-10-12 20:24:00,1.52965,1.5299,1.5293,1.5297,88800000.0
2009-10-12 20:25:00,1.5297,1.5301,1.5296,1.53,46500000.0
2009-10-12 20:26:00,1.53,1.53015,1.53,1.53,39000000.0
2009-10-12 20:27:00,1.53,1.53,1.52955,1.52965,66400000.0
2009-10-12 20:28:00,1.5297,1.53005,1.5297,1.53,20300000.0
2009-10-12 20:29:00,1.53,1.53035,1.53,1.5302,16000000.0
2009-10-12 20:30:00,1.5302,1.5302,1.5299,1.53,200500000.0
2009-10-12 20:31:00,1.53,1.53025,1.5299,1.5301,87200000.0
2009-10-12 20:32:00,1.53015,1.5304,1.5301,1.5304,169400000.0
2009-10-12 20:33:00,1.5304,1.53045,1.53035,1.53045,146500000.0
2009-10-12 20:34:00,1.5304,1.5304,1.5303,1.5304,23500000.0
2009-10-12 20:35:00,1.5304,1.5305,1.5304,1.5304,18100000.0
2009-10-12 20:36:00,1.5305,1.53105,1.5305,1.531,140200000.0
2009-10-12 20:37:00,1.531,1.53115,1.5309,1.531,154300000.0
2009-10-12 20:38:00,1.53105,1.5312,1.53105,1.53115,27100000.0
2009-10-12 20:39:00,1.53115,1.53115,1.53095,1.53105,40600000.0
2009-10-12 20:40:00,1.53095,1.5312,1.53085,1.53085,59600000.0
2009-10-12 20:41:00,1.5309,1.53105,1.53085,1.531,42600000.0
2009-10-12 20:42:00,1.5308,1.5308,1.53025,1.53025,61100000.0
2009-10-12 20:43:00,1.53025,1.5303,1.53005,1.5301,46700000.0
2009-10-12 20:44:00,1.5301,1.5303,1.5299,1.5299,61800000.0
2009-10-12 20:45:00,1.5299,1.53005,1.52965,1.52965,38600000.0
2009-10-12 20:46:00,1.52995,1.53025,1.52995,1.53025,48200000.0
2009-10-12 20:47:00,1.5301,1.53015,1.53005,1.5301,48000000.0
2009-10-12 20:48:00,1.5301,1.5303,1.5301,1.5303,62800000.0
2009-10-12 20:49:00,1.5302,1.5303,1.53005,1.5301,114400000.0
2009-10-12 20:50:00,1.5301,1.5301,1.52995,1.53005,44400000.0
2009-10-12 20:51:00,1.5301,1.5305,1.5301,1.53045,188800000.0
2009-10-12 20:52:00,1.53045,1.53045,1.5302,1.53035,74500000.0
2009-10-12 20:53:00,1.53035,1.53045,1.53015,1.53025,91600000.0
2009-10-12 20:54:00,1.53025,1.53075,1.5302,1.53075,58700000.0
2009-10-12 20:55:00,1.53075,1.5308,1.53065,1.5308,37000000.0
2009-10-12 20:56:00,1.5308,1.531,1.53075,1.53085,34400000.0
2009-10-12 20:57:00,1.53085,1.5311,1.53075,1.53075,73300000.0
2009-10-12 20:58:00,1.53075,1.5308,1.5302,1.53025,48500000.0
2009-10-12 20:59:00,1.53025,1.5304,1.53,1.53005,109100000.0
2009-10-12 21:00:00,1.53005,1.53025,1.52995,1.53015,64700000.0
2009-10-12 21:01:00,1.53015,1.5303,1.52995,1.5301,93500000.0
2009-10-12 21:02:00,1.5301,1.5304,1.52995,1.5301,153400000.0
2009-10-12 21:03:00,1.5301,1.5304,1.52995,1.5304,104600000.0
2009-10-12 21:04:00,1.5304,1.5304,1.5301,1.53025,72200000.0
2009-10-12 21:05:00,1.53025,1.53025,1.53,1.53015,26000000.0
2009-10-12 21:06:00,1.53005,1.53005,1.52995,1.52995,19100000.0
2009-10-12 21:07:00,1.53,1.53025,1.52985,1.53025,69500000.0
2009-10-12 21:08:00,1.5303,1.53045,1.5301,1.53015,33700000.0
2009-10-12 21:09:00,1.5303,1.5303,1.5299,1.5299,47700000.0
2009-10-12 21:10:00,1.5299,1.53005,1.5294,1.52945,83400000.0
2009-10-12 21:11:00,1.52945,1.52985,1.52935,1.52955,107800000.0
2009-10-12 21:12:00,1.5295,1.53005,1.5295,1.53005,79300000.0
2009-10-12 21:13:00,1.5301,1.53015,1.53005,1.5301,45300000.0
2009-10-12 21:14:00,1.5301,1.53015,1.5301,1.5301,30700000.0
2009-10-12 21:15:00,1.5301,1.5303,1.5301,1.53025,28300000.0
2009-10-12 21:16:00,1.53025,1.53035,1.53025,1.53035,10900000.0
2009-10-12 21:17:00,1.53025,1.53025,1.52995,1.53015,69800000.0
2009-10-12 21:18:00,1.5301,1.5302,1.5301,1.5302,14300000.0
2009-10-12 21:19:00,1.5302,1.5302,1.52995,1.52995,18400000.0
2009-10-12 21:20:00,1.53005,1.53005,1.52985,1.5299,24200000.0
2009-10-12 21:21:00,1.5298,1.5299,1.52965,1.52965,45000000.0
2009-10-12 21:22:00,1.5296,1.5299,1.52955,1.5299,47900000.0
2009-10-12 21:23:00,1.5299,1.5302,1.5299,1.5302,62100000.0
2009-10-12 21:24:00,1.53015,1.53025,1.5298,1.5299,61600000.0
2009-10-12 21:25:00,1.5299,1.53,1.52985,1.52995,57200000.0
2009-10-12 21:26:00,1.52995,1.53025,1.52995,1.53025,50400000.0
2009-10-12 21:27:00,1.53025,1.53045,1.53025,1.53045,41700000.0
2009-10-12 21:28:00,1.53045,1.53045,1.5304,1.53045,43000000.0
2009-10-12 21:29:00,1.5305,1.5308,1.5304,1.5304,91400000.0
2009-10-12 21:30:00,1.5304,1.5304,1.5302,1.5302,86400000.0
2009-10-12 21:31:00,1.5302,1.5302,1.53015,1.5302,15900000.0
2009-10-12 21:32:00,1.53015,1.53035,1.5301,1.53035,73500000.0
2009-10-12 21:33:00,1.5304,1.53055,1.5304,1.53055,33500000.0
2009-10-12 21:34:00,1.53045,1.53055,1.5304,1.53055,36000000.0
2009-10-12 21:35:00,1.5305,1.53065,1.53045,1.53055,37600000.0
2009-10-12 21:36:00,1.53055,1.53065,1.53035,1.53035,31400000.0
2009-10-12 21:37:00,1.53035,1.5304,1.5303,1.5303,68600000.0
2009-10-12 21:38:00,1.53035,1.53065,1.53035,1.53065,59100000.0
2009-10-12 21:39:00,1.53065,1.5308,1.5306,1.5306,41700000.0
2009-10-12 21:40:00,1.5306,1.5306,1.53035,1.53055,59400000.0
2009-10-12 21:41:00,1.5304,1.5305,1.53035,1.5305,46500000.0
2009-10-12 21:42:00,1.5304,1.5305,1.5303,1.53035,30100000.0
2009-10-12 21:43:00,1.5304,1.53045,1.53035,1.53035,20900000.0
2009-10-12 21:44:00,1.53035,1.5305,1.5301,1.53025,104600000.0
2009-10-12 21:45:00,1.53025,1.5304,1.53,1.5304,83700000.0
2009-10-12 21:46:00,1.53035,1.53035,1.53035,1.53035,6000000.0
2009-10-12 21:47:00,1.53035,1.53035,1.53025,1.53025,26700000.0
2009-10-12 21:48:00,1.53025,1.53025,1.5299,1.52995,114300000.0
2009-10-12 21:49:00,1.52995,1.53005,1.52995,1.53005,10600000.0
2009-10-12 21:50:00,1.53005,1.53015,1.5298,1.52995,83200000.0
2009-10-12 21:51:00,1.52995,1.5301,1.5299,1.52995,33500000.0
2009-10-12 21:52:00,1.52995,1.52995,1.5299,1.5299,47700000.0
2009-10-12 21:53:00,1.5299,1.52995,1.52945,1.5298,52700000.0
2009-10-12 21:54:00,1.5298,1.5298,1.5296,1.52975,38300000.0
2009-10-12 21:55:00,1.52975,1.5301,1.5297,1.5301,51100000.0
2009-10-12 21:56:00,1.5301,1.53025,1.5301,1.53025,57800000.0
2009-10-12 21:57:00,1.53025,1.53035,1.53025,1.53025,21000000.0
2009-10-12 21:58:00,1.53025,1.53025,1.53015,1.53015,17500000.0
2009-10-12 21:59:00,1.5302,1.5302,1.5299,1.53,57800000.0
2009-10-12 22:00:00,1.5299,1.5299,1.5298,1.5298,88600000.0
2009-10-12 22:01:00,1.52975,1.52975,1.5295,1.5295,18390000.0
2009-10-12 22:02:00,1.5295,1.5298,1.5295,1.5295,34150000.0
2009-10-12 22:03:00,1.5295,1.5297,1.5295,1.5295,25620000.0
2009-10-12 22:04:00,1.5295,1.52955,1.5295,1.5295,15880000.0
2009-10-12 22:05:00,1.52935,1.52955,1.52935,1.5294,20280000.0
2009-10-12 22:06:00,1.5294,1.52945,1.5294,1.52945,9990000.0
2009-10-12 22:07:00,1.52965,1.52965,1.5294,1.5294,13130000.0
2009-10-12 22:08:00,1.5294,1.5294,1.5294,1.5294,1330000.0
2009-10-12 22:09:00,1.5294,1.53,1.5294,1.53,16990000.0
2009-10-12 22:10:00,1.53,1.53,1.53,1.53,18400000.0
2009-10-12 22:11:00,1.53,1.53005,1.52975,1.52975,18000000.0
2009-10-12 22:12:00,1.52975,1.52975,1.52975,1.52975,1000000.0
2009-10-12 22:13:00,1.52975,1.52975,1.52975,1.52975,2000000.0
2009-10-12 22:14:00,1.53015,1.53015,1.5301,1.5301,4800000.0
2009-10-12 22:15:00,1.53,1.53005,1.5296,1.5296,26100000.0
2009-10-12 22:16:00,1.52965,1.5298,1.5294,1.5294,10980000.0
2009-10-12 22:17:00,1.5294,1.5294,1.5294,1.5294,12300000.0
2009-10-12 22:18:00,1.52893,1.52894,1.52884,1.52887,11620000.0
2009-10-12 22:19:00,1.5294,1.5294,1.5294,1.5294,11620000.0
2009-10-12 22:20:00,1.5287,1.5294,1.5287,1.5294,16100000.0
2009-10-12 22:21:00,1.5294,1.5294,1.5294,1.5294,2460000.0
2009-10-12 22:22:00,1.5294,1.5294,1.5294,1.5294,7480000.0
2009-10-12 22:23:00,1.52889,1.52898,1.52889,1.52897,22640000.0
2009-10-12 22:24:00,1.5294,1.5294,1.52935,1.52935,22640000.0
2009-10-12 22:25:00,1.52935,1.5294,1.5292,1.5292,14830000.0
2009-10-12 22:26:00,1.5292,1.52935,1.5292,1.52935,5530000.0
2009-10-12 22:27:00,1.52935,1.52935,1.52935,1.52935,3200000.0
2009-10-12 22:28:00,1.52935,1.5294,1.52935,1.52935,10000000.0
2009-10-12 22:29:00,1.52935,1.52935,1.52935,1.52935,8200000.0
2009-10-12 22:30:00,1.5293,1.5294,1.5293,1.5293,5200000.0
2009-10-12 22:31:00,1.5293,1.5293,1.5293,1.5293,4000000.0
2009-10-12 22:32:00,1.52935,1.52945,1.52935,1.52935,17800000.0
2009-10-12 22:33:00,1.52935,1.52935,1.5292,1.5292,11900000.0
2009-10-12 22:34:00,1.5292,1.5292,1.5292,1.5292,10000000.0
2009-10-12 22:35:00,1.5292,1.5292,1.52915,1.52915,2000000.0
2009-10-12 22:36:00,1.52915,1.52925,1.52915,1.5292,40000000.0
2009-10-12 22:37:00,1.5292,1.52925,1.5292,1.52925,3000000.0
2009-10-12 22:38:00,1.52925,1.52925,1.5291,1.5291,4000000.0
2009-10-12 22:39:00,1.52905,1.52905,1.529,1.52905,5230000.0
2009-10-12 22:40:00,1.52866,1.52867,1.52864,1.52865,2000000.0
2009-10-12 22:41:00,1.52915,1.52915,1.5291,1.5291,2000000.0
2009-10-12 22:42:00,1.52915,1.52935,1.52915,1.52935,7000000.0
2009-10-12 22:43:00,1.52935,1.52935,1.5292,1.5292,10000000.0
2009-10-12 22:44:00,1.529,1.529,1.52885,1.52885,8380000.0
2009-10-12 22:45:00,1.5289,1.52915,1.5289,1.52915,13030000.0
2009-10-12 22:46:00,1.5289,1.5289,1.5289,1.5289,13470000.0
2009-10-12 22:47:00,1.5289,1.529,1.5289,1.5289,35870000.0
2009-10-12 22:48:00,1.5289,1.52895,1.5289,1.5289,9920000.0
2009-10-12 22:49:00,1.52895,1.5291,1.5289,1.5289,24660000.0
2009-10-12 22:50:00,1.52895,1.529,1.5288,1.5288,52100000.0
2009-10-12 22:51:00,1.5288,1.5288,1.5288,1.5288,6150000.0
2009-10-12 22:52:00,1.5288,1.5288,1.5288,1.5288,22140000.0
2009-10-12 22:53:00,1.5288,1.5288,1.5288,1.5288,8610000.0
2009-10-12 22:54:00,1.5288,1.5288,1.5281,1.52835,51550000.0
2009-10-12 22:55:00,1.52835,1.5285,1.52815,1.5285,37500000.0
2009-10-12 22:56:00,1.5285,1.5285,1.5284,1.5284,34000000.0
2009-10-12 22:57:00,1.5284,1.5284,1.5283,1.5283,21600000.0
2009-10-12 22:58:00,1.52835,1.5284,1.5283,1.5283,11100000.0
2009-10-12 22:59:00,1.52835,1.52855,1.52835,1.5285,22600000.0
2009-10-12 23:00:00,1.5284,1.5285,1.5273,1.52745,12000000.0
2009-10-12 23:01:00,1.52765,1.5286,1.52765,1.5286,20800000.0
2009-10-12 23:02:00,1.5285,1.5292,1.5284,1.52915,43500000.0
2009-10-12 23:03:00,1.5291,1.52925,1.5291,1.52915,7900000.0
2009-10-12 23:04:00,1.52915,1.52945,1.52915,1.52945,12100000.0
2009-10-12 23:05:00,1.52945,1.52945,1.5294,1.5294,3400000.0
2009-10-12 23:06:00,1.52955,1.52955,1.5295,1.52955,4500000.0
2009-10-12 23:07:00,1.52932,1.52932,1.52932,1.52932,54000000.0
2009-10-12 23:08:00,1.5296,1.5296,1.52945,1.52945,54000000.0
2009-10-12 23:09:00,1.52965,1.5298,1.5293,1.5293,54000000.0
2009-10-12 23:10:00,1.5293,1.5294,1.5292,1.5292,23100000.0
2009-10-12 23:11:00,1.5292,1.5292,1.5292,1.5292,1000000.0
2009-10-12 23:12:00,1.5285,1.529,1.52849,1.52898,4200000.0
2009-10-12 23:13:00,1.52935,1.52935,1.5291,1.52925,4200000.0
2009-10-12 23:14:00,1.52935,1.52935,1.5292,1.5293,17200000.0
2009-10-12 23:15:00,1.5293,1.5294,1.52925,1.52925,17500000.0
2009-10-12 23:16:00,1.52925,1.52935,1.52925,1.52925,14200000.0
2009-10-12 23:17:00,1.52935,1.52935,1.52925,1.52925,7000000.0
2009-10-12 23:18:00,1.5293,1.52935,1.5293,1.5293,16200000.0
2009-10-12 23:19:00,1.52935,1.52935,1.52915,1.52915,7500000.0
2009-10-12 23:20:00,1.5292,1.5292,1.52905,1.52915,18200000.0
2009-10-12 23:21:00,1.52915,1.52915,1.5291,1.5291,2000000.0
2009-10-12 23:22:00,1.52925,1.52925,1.5292,1.52925,4600000.0
2009-10-12 23:23:00,1.52925,1.52925,1.52925,1.52925,1000000.0
2009-10-12 23:24:00,1.5292,1.5292,1.5292,1.5292,1000000.0
2009-10-12 23:25:00,1.5292,1.5292,1.5292,1.5292,6900000.0
2009-10-12 23:26:00,1.52895,1.529,1.52889,1.52889,8400000.0
2009-10-12 23:27:00,1.52895,1.529,1.52889,1.529,8400000.0
2009-10-12 23:28:00,1.52894,1.529,1.52887,1.52887,8400000.0
2009-10-12 23:29:00,1.52885,1.5289,1.52885,1.52887,8400000.0
2009-10-12 23:30:00,1.5292,1.52925,1.52915,1.52915,8400000.0
2009-10-12 23:31:00,1.52915,1.52915,1.52915,1.52915,1000000.0
2009-10-12 23:33:00,1.5292,1.5293,1.5292,1.5293,11900000.0
2009-10-12 23:34:00,1.5293,1.5293,1.52905,1.52915,8000000.0
2009-10-12 23:35:00,1.52882,1.52884,1.52873,1.52884,1000000.0
2009-10-12 23:36:00,1.5292,1.5292,1.5292,1.5292,1000000.0
2009-10-12 23:37:00,1.52894,1.529,1.52894,1.529,8200000.0
2009-10-12 23:41:00,1.5291,1.5291,1.52895,1.52905,8200000.0
2009-10-12 23:42:00,1.52886,1.52889,1.52886,1.52889,12900000.0
2009-10-12 23:43:00,1.52925,1.52945,1.5292,1.5293,12900000.0
2009-10-12 23:44:00,1.52925,1.52925,1.52925,1.52925,1000000.0
2009-10-12 23:45:00,1.5293,1.5294,1.5293,1.5294,4000000.0
2009-10-12 23:46:00,1.52945,1.52965,1.5294,1.52965,17100000.0
2009-10-12 23:47:00,1.52955,1.5298,1.52875,1.52905,41300000.0
2009-10-12 23:48:00,1.52905,1.52925,1.52885,1.52885,17000000.0
2009-10-12 23:49:00,1.52875,1.52895,1.5284,1.52895,13600000.0
2009-10-12 23:50:00,1.5289,1.52895,1.5289,1.52895,3000000.0
2009-10-12 23:51:00,1.529,1.529,1.529,1.529,1000000.0
2009-10-12 23:52:00,1.52905,1.52905,1.52905,1.52905,2000000.0
2009-10-12 23:53:00,1.52905,1.52905,1.52905,1.52905,5600000.0
2009-10-12 23:54:00,1.52915,1.5292,1.5289,1.52895,15200000.0
2009-10-12 23:55:00,1.52895,1.52895,1.5288,1.52885,6000000.0
2009-10-12 23:56:00,1.52885,1.52895,1.52885,1.52895,3000000.0
2009-10-12 23:57:00,1.52895,1.52895,1.5289,1.5289,3000000.0
2009-10-12 23:58:00,1.5289,1.5289,1.52855,1.5288,25000000.0
2009-10-12 23:59:00,1.5288,1.5289,1.5282,1.5283,62790000.0
2009-10-13 00:00:00,1.5283,1.52875,1.5283,1.52875,38600000.0
2009-10-13 00:01:00,1.5289,1.52915,1.5289,1.5291,12800000.0
2009-10-13 00:02:00,1.5291,1.5294,1.5291,1.5294,18900000.0
2009-10-13 00:03:00,1.52955,1.52975,1.52935,1.52935,21000000.0
2009-10-13 00:04:00,1.52935,1.5294,1.5292,1.5294,13400000.0
2009-10-13 00:05:00,1.52945,1.5295,1.5294,1.52945,17600000.0
2009-10-13 00:06:00,1.52945,1.52945,1.5294,1.5294,8800000.0
2009-10-13 00:07:00,1.5294,1.5294,1.52935,1.52935,7800000.0
2009-10-13 00:08:00,1.52935,1.52935,1.5293,1.52935,10400000.0
2009-10-13 00:09:00,1.52935,1.5294,1.52935,1.52935,7400000.0
2009-10-13 00:10:00,1.52935,1.52935,1.5291,1.5291,15000000.0
2009-10-13 00:11:00,1.5291,1.5293,1.5291,1.5292,15200000.0
2009-10-13 00:12:00,1.52925,1.52935,1.5292,1.52935,5600000.0
2009-10-13 00:13:00,1.5293,1.5293,1.5292,1.52925,4000000.0
2009-10-13 00:14:00,1.52925,1.52925,1.52925,1.52925,1000000.0
2009-10-13 00:16:00,1.5289,1.52894,1.5289,1.52892,4000000.0
2009-10-13 00:17:00,1.52894,1.52894,1.52891,1.52892,4000000.0
2009-10-13 00:18:00,1.5293,1.52935,1.5293,1.52935,4000000.0
2009-10-13 00:19:00,1.52901,1.52902,1.52899,1.52901,4000000.0
2009-10-13 00:20:00,1.52935,1.52935,1.52935,1.52935,4000000.0
2009-10-13 00:21:00,1.5294,1.5294,1.52935,1.52935,2000000.0
2009-10-13 00:22:00,1.5293,1.5293,1.5293,1.5293,1000000.0
2009-10-13 00:23:00,1.52893,1.52893,1.52893,1.52893,6400000.0
2009-10-13 00:24:00,1.52935,1.5294,1.52935,1.52935,6400000.0
2009-10-13 00:25:00,1.52945,1.52945,1.52935,1.5294,16800000.0
2009-10-13 00:26:00,1.5293,1.5293,1.5289,1.5289,26600000.0
2009-10-13 00:27:00,1.52864,1.52866,1.52863,1.52866,8000000.0
2009-10-13 00:28:00,1.52895,1.52905,1.52895,1.52905,8000000.0
2009-10-13 00:29:00,1.5291,1.52915,1.52905,1.52915,4000000.0
2009-10-13 00:30:00,1.5291,1.5291,1.5289,1.52895,7400000.0
2009-10-13 00:31:00,1.5289,1.5289,1.5288,1.52885,16600000.0
2009-10-13 00:32:00,1.52853,1.52853,1.52846,1.52846,6000000.0
2009-10-13 00:33:00,1.52885,1.5289,1.52885,1.5289,6000000.0
2009-10-13 00:34:00,1.52885,1.52885,1.5288,1.52885,4000000.0
2009-10-13 00:35:00,1.5289,1.5289,1.5289,1.5289,1000000.0
2009-10-13 00:36:00,1.52885,1.52885,1.52875,1.52875,3000000.0
2009-10-13 00:37:00,1.5288,1.5288,1.52875,1.52875,3000000.0
2009-10-13 00:38:00,1.52875,1.52875,1.52865,1.5287,9000000.0
2009-10-13 00:39:00,1.52865,1.5288,1.52865,1.5288,7400000.0
2009-10-13 00:40:00,1.5288,1.52885,1.52875,1.5288,12400000.0
2009-10-13 00:41:00,1.52885,1.52895,1.52885,1.52895,9800000.0
2009-10-13 00:42:00,1.52905,1.52905,1.52905,1.52905,8000000.0
2009-10-13 00:43:00,1.52905,1.52905,1.52905,1.52905,1600000.0
2009-10-13 00:44:00,1.52905,1.52905,1.52905,1.52905,5600000.0
2009-10-13 00:45:00,1.52905,1.5292,1.52905,1.5292,9000000.0
2009-10-13 00:46:00,1.5293,1.52935,1.529,1.52935,29700000.0
2009-10-13 00:47:00,1.5293,1.52935,1.5293,1.5293,7400000.0
2009-10-13 00:48:00,1.5293,1.5294,1.5292,1.52935,24100000.0
2009-10-13 00:49:00,1.52935,1.5295,1.52935,1.5295,7100000.0
2009-10-13 00:50:00,1.5295,1.5295,1.52945,1.52945,16500000.0
2009-10-13 00:51:00,1.5295,1.5296,1.5295,1.5296,2000000.0
2009-10-13 00:52:00,1.52955,1.52955,1.5294,1.52945,10300000.0
2009-10-13 00:53:00,1.52945,1.5295,1.5294,1.5295,9500000.0
2009-10-13 00:54:00,1.52945,1.52955,1.52945,1.52955,6300000.0
2009-10-13 00:55:00,1.5296,1.52965,1.52945,1.52945,14300000.0
2009-10-13 00:56:00,1.5296,1.5296,1.5293,1.52945,15000000.0
2009-10-13 00:57:00,1.5294,1.5296,1.5294,1.5295,12900000.0
2009-10-13 00:58:00,1.52955,1.5296,1.52955,1.5296,2000000.0
2009-10-13 00:59:00,1.5296,1.5297,1.5296,1.5297,8200000.0
2009-10-13 01:00:00,1.5297,1.5297,1.52955,1.52965,13400000.0
2009-10-13 01:01:00,1.52965,1.5297,1.52965,1.52965,5400000.0
2009-10-13 01:02:00,1.52955,1.52965,1.52955,1.52955,17600000.0
2009-10-13 01:03:00,1.52965,1.5297,1.5296,1.5297,20000000.0
2009-10-13 01:04:00,1.52975,1.52975,1.5297,1.5297,18400000.0
2009-10-13 01:05:00,1.5297,1.5298,1.5297,1.5298,8400000.0
2009-10-13 01:06:00,1.5298,1.5298,1.52955,1.5296,13300000.0
2009-10-13 01:07:00,1.52965,1.52965,1.5296,1.5296,4300000.0
2009-10-13 01:08:00,1.52933,1.52933,1.5293,1.5293,5200000.0
2009-10-13 01:09:00,1.52955,1.52965,1.52955,1.52965,5200000.0
2009-10-13 01:10:00,1.52965,1.52965,1.52965,1.52965,5000000.0
2009-10-13 01:11:00,1.5295,1.5297,1.5295,1.5296,56900000.0
2009-10-13 01:12:00,1.52965,1.52965,1.52955,1.5296,5400000.0
2009-10-13 01:13:00,1.52955,1.5296,1.52955,1.5296,2000000.0
2009-10-13 01:14:00,1.52955,1.52965,1.52955,1.52965,5400000.0
2009-10-13 01:15:00,1.52965,1.52975,1.52965,1.5297,27700000.0
2009-10-13 01:16:00,1.52965,1.5297,1.5295,1.5295,27300000.0
2009-10-13 01:17:00,1.5296,1.5296,1.52955,1.52955,5800000.0
2009-10-13 01:18:00,1.5296,1.5296,1.52925,1.5295,64400000.0
2009-10-13 01:19:00,1.52945,1.52945,1.5289,1.5291,51700000.0
2009-10-13 01:20:00,1.5291,1.52955,1.5291,1.5293,44900000.0
2009-10-13 01:21:00,1.5293,1.52965,1.52925,1.52965,72200000.0
2009-10-13 01:22:00,1.52965,1.5297,1.52895,1.52915,44100000.0
2009-10-13 01:23:00,1.52915,1.5294,1.52915,1.52925,25000000.0
2009-10-13 01:24:00,1.5292,1.5293,1.52865,1.52925,132800000.0
2009-10-13 01:25:00,1.52925,1.52925,1.52895,1.529,22900000.0
2009-10-13 01:26:00,1.529,1.529,1.5283,1.5288,42840000.0
2009-10-13 01:27:00,1.5289,1.52895,1.52885,1.52895,8000000.0
2009-10-13 01:28:00,1.52895,1.529,1.5285,1.5285,23800000.0
2009-10-13 01:29:00,1.52845,1.52865,1.5284,1.5286,25600000.0
2009-10-13 01:30:00,1.5286,1.5289,1.5285,1.5287,73400000.0
2009-10-13 01:31:00,1.52885,1.5289,1.52865,1.52875,25900000.0
2009-10-13 01:32:00,1.5287,1.52895,1.5273,1.52775,83400000.0
2009-10-13 01:33:00,1.52775,1.52815,1.52775,1.5278,111200000.0
2009-10-13 01:34:00,1.5278,1.5278,1.52745,1.5276,111200000.0
2009-10-13 01:35:00,1.52765,1.52775,1.5276,1.5276,26600000.0
2009-10-13 01:36:00,1.52765,1.52785,1.5275,1.5276,98800000.0
2009-10-13 01:37:00,1.5277,1.52775,1.5274,1.5274,109800000.0
2009-10-13 01:38:00,1.5275,1.5275,1.52695,1.52695,58200000.0
2009-10-13 01:39:00,1.52715,1.5276,1.52715,1.5274,65200000.0
2009-10-13 01:40:00,1.5274,1.5277,1.5274,1.5274,63200000.0
2009-10-13 01:41:00,1.5274,1.5275,1.52715,1.5272,25200000.0
2009-10-13 01:42:00,1.5272,1.5275,1.52705,1.52735,78400000.0
2009-10-13 01:43:00,1.52735,1.52775,1.52735,1.52765,35800000.0
2009-10-13 01:44:00,1.52755,1.52785,1.52755,1.52775,36400000.0
2009-10-13 01:45:00,1.5278,1.5279,1.52775,1.5278,14200000.0
2009-10-13 01:46:00,1.5278,1.5279,1.5278,1.5278,7600000.0
2009-10-13 01:47:00,1.5278,1.5278,1.52765,1.52765,14700000.0
2009-10-13 01:48:00,1.52765,1.52765,1.5276,1.52765,6400000.0
2009-10-13 01:49:00,1.5276,1.52765,1.5275,1.52755,38800000.0
2009-10-13 01:50:00,1.5275,1.5276,1.52745,1.5276,26600000.0
2009-10-13 01:51:00,1.52745,1.52755,1.52725,1.52735,45000000.0
2009-10-13 01:52:00,1.52735,1.52735,1.52735,1.52735,1700000.0
2009-10-13 01:53:00,1.52735,1.52735,1.5271,1.52725,41100000.0
2009-10-13 01:54:00,1.5273,1.5273,1.52725,1.52725,12800000.0
2009-10-13 01:55:00,1.52725,1.5274,1.52705,1.5273,85600000.0
2009-10-13 01:56:00,1.5273,1.52735,1.527,1.52725,25400000.0
2009-10-13 01:57:00,1.52725,1.52745,1.5272,1.52735,49000000.0
2009-10-13 01:58:00,1.52745,1.52745,1.52725,1.52735,26600000.0
2009-10-13 01:59:00,1.5273,1.5273,1.52705,1.52725,60000000.0
2009-10-13 02:00:00,1.52725,1.52725,1.5271,1.5271,44200000.0
2009-10-13 02:01:00,1.5271,1.5271,1.52695,1.52695,15200000.0
2009-10-13 02:02:00,1.5269,1.52705,1.52665,1.527,81600000.0
2009-10-13 02:03:00,1.52705,1.52705,1.5269,1.5269,23400000.0
2009-10-13 02:04:00,1.52675,1.52685,1.5267,1.5268,17400000.0
2009-10-13 02:05:00,1.52675,1.527,1.52675,1.5269,36300000.0
2009-10-13 02:06:00,1.5269,1.527,1.5268,1.52695,49400000.0
2009-10-13 02:07:00,1.527,1.52715,1.5269,1.5271,107600000.0
2009-10-13 02:08:00,1.52715,1.52755,1.52705,1.52755,76900000.0
2009-10-13 02:09:00,1.52755,1.5278,1.52755,1.52775,88900000.0
2009-10-13 02:10:00,1.52775,1.5278,1.5276,1.52765,64500000.0
2009-10-13 02:11:00,1.5277,1.52775,1.52765,1.52775,45800000.0
2009-10-13 02:12:00,1.52775,1.5279,1.52765,1.52775,41500000.0
2009-10-13 02:13:00,1.52775,1.52785,1.5275,1.5275,127200000.0
2009-10-13 02:14:00,1.5274,1.5277,1.5274,1.52765,21400000.0
2009-10-13 02:15:00,1.52765,1.52785,1.5275,1.52765,68600000.0
2009-10-13 02:16:00,1.5277,1.52785,1.52765,1.52785,48700000.0
2009-10-13 02:17:00,1.52785,1.52785,1.5276,1.5276,30600000.0
2009-10-13 02:18:00,1.5276,1.5277,1.5276,1.5277,16600000.0
2009-10-13 02:19:00,1.52765,1.52775,1.5276,1.52765,36600000.0
2009-10-13 02:20:00,1.52765,1.5277,1.5276,1.5277,20600000.0
2009-10-13 02:21:00,1.5277,1.5279,1.52765,1.52785,42100000.0
2009-10-13 02:22:00,1.5279,1.5279,1.52785,1.52785,20100000.0
2009-10-13 02:23:00,1.52785,1.5279,1.52785,1.52785,8400000.0
2009-10-13 02:24:00,1.5279,1.5279,1.5279,1.5279,3200000.0
2009-10-13 02:25:00,1.5279,1.5282,1.52775,1.528,79500000.0
2009-10-13 02:26:00,1.528,1.52805,1.5278,1.52785,18600000.0
2009-10-13 02:27:00,1.52785,1.52785,1.52755,1.5276,46100000.0
2009-10-13 02:28:00,1.5276,1.5278,1.52755,1.5277,39500000.0
2009-10-13 02:29:00,1.52775,1.52775,1.52765,1.52765,50000000.0
2009-10-13 02:30:00,1.52765,1.5277,1.52765,1.5277,20200000.0
2009-10-13 02:31:00,1.5277,1.5277,1.5275,1.5277,26400000.0
2009-10-13 02:32:00,1.5277,1.5278,1.52755,1.5276,34400000.0
2009-10-13 02:33:00,1.5277,1.52775,1.5276,1.5276,9800000.0
2009-10-13 02:34:00,1.52755,1.5277,1.5274,1.5276,32400000.0
2009-10-13 02:35:00,1.52765,1.52765,1.5274,1.5275,38000000.0
2009-10-13 02:36:00,1.5276,1.52805,1.5275,1.52795,65400000.0
2009-10-13 02:37:00,1.5279,1.5281,1.5279,1.5279,39700000.0
2009-10-13 02:38:00,1.5279,1.52795,1.52775,1.5279,29300000.0
2009-10-13 02:39:00,1.5279,1.5279,1.5278,1.52785,17600000.0
2009-10-13 02:40:00,1.5279,1.52795,1.5275,1.5278,63100000.0
2009-10-13 02:41:00,1.52775,1.5279,1.5277,1.5277,54700000.0
2009-10-13 02:42:00,1.5277,1.5279,1.5277,1.5279,34200000.0
2009-10-13 02:43:00,1.52775,1.52795,1.52775,1.52795,24200000.0
2009-10-13 02:44:00,1.52795,1.52795,1.5278,1.5279,16000000.0
2009-10-13 02:45:00,1.52785,1.52795,1.52735,1.5278,37400000.0
2009-10-13 02:46:00,1.52775,1.5278,1.52775,1.5278,4000000.0
2009-10-13 02:47:00,1.5279,1.52825,1.5279,1.52815,70400000.0
2009-10-13 02:48:00,1.52815,1.52835,1.52815,1.5282,63800000.0
2009-10-13 02:49:00,1.52825,1.5284,1.5281,1.5281,65000000.0
2009-10-13 02:50:00,1.52815,1.5288,1.5281,1.52875,77000000.0
2009-10-13 02:51:00,1.5288,1.52885,1.52835,1.52855,53400000.0
2009-10-13 02:52:00,1.52855,1.52855,1.5283,1.5283,64700000.0
2009-10-13 02:53:00,1.52825,1.52845,1.52805,1.52805,62000000.0
2009-10-13 02:54:00,1.52815,1.5282,1.52775,1.528,86300000.0
2009-10-13 02:55:00,1.5281,1.5283,1.5278,1.5282,72200000.0
2009-10-13 02:56:00,1.5282,1.52825,1.5279,1.5282,61900000.0
2009-10-13 02:57:00,1.5282,1.5282,1.52755,1.5276,61200000.0
2009-10-13 02:58:00,1.52765,1.5278,1.5273,1.5274,60400000.0
2009-10-13 02:59:00,1.5274,1.52745,1.5274,1.52745,5800000.0
2009-10-13 03:00:00,1.52745,1.5281,1.52745,1.528,86500000.0
2009-10-13 03:01:00,1.5279,1.5279,1.5274,1.5279,115700000.0
2009-10-13 03:02:00,1.5278,1.5278,1.52705,1.5272,196100000.0
2009-10-13 03:03:00,1.5272,1.5276,1.5272,1.5275,28500000.0
2009-10-13 03:04:00,1.5275,1.528,1.5269,1.527,84400000.0
2009-10-13 03:05:00,1.527,1.5274,1.52695,1.527,44700000.0
2009-10-13 03:06:00,1.527,1.5271,1.52665,1.52665,44300000.0
2009-10-13 03:07:00,1.52655,1.52695,1.5265,1.52685,47800000.0
2009-10-13 03:08:00,1.5269,1.52695,1.5267,1.5268,42400000.0
2009-10-13 03:09:00,1.5267,1.5272,1.5267,1.5271,30100000.0
2009-10-13 03:10:00,1.52705,1.52715,1.527,1.5271,18500000.0
2009-10-13 03:11:00,1.52705,1.52735,1.52705,1.5273,18800000.0
2009-10-13 03:12:00,1.5273,1.5273,1.52695,1.52695,22400000.0
2009-10-13 03:13:00,1.52705,1.5272,1.52695,1.52705,38800000.0
2009-10-13 03:14:00,1.52715,1.5275,1.52705,1.52725,54800000.0
2009-10-13 03:15:00,1.5273,1.5276,1.52725,1.52735,55600000.0
2009-10-13 03:16:00,1.5274,1.5274,1.52725,1.5273,35000000.0
2009-10-13 03:17:00,1.52735,1.52765,1.52735,1.52765,46200000.0
2009-10-13 03:18:00,1.52755,1.5276,1.5275,1.52755,26400000.0
2009-10-13 03:19:00,1.5276,1.5276,1.5274,1.5274,29800000.0
2009-10-13 03:20:00,1.52735,1.5274,1.52735,1.5274,11800000.0
2009-10-13 03:21:00,1.5274,1.5274,1.52735,1.5274,3000000.0
2009-10-13 03:22:00,1.5274,1.5275,1.52735,1.5275,24500000.0
2009-10-13 03:23:00,1.5275,1.5275,1.52735,1.5274,23000000.0
2009-10-13 03:24:00,1.52745,1.5276,1.5271,1.5273,68800000.0
2009-10-13 03:25:00,1.5273,1.5274,1.5271,1.5272,48700000.0
2009-10-13 03:26:00,1.52715,1.52725,1.52705,1.52705,43100000.0
2009-10-13 03:27:00,1.52705,1.52715,1.52665,1.52685,94200000.0
2009-10-13 03:28:00,1.52685,1.5269,1.5264,1.52645,69600000.0
2009-10-13 03:29:00,1.52645,1.5266,1.526,1.5263,99300000.0
2009-10-13 03:30:00,1.52625,1.5267,1.52625,1.5264,60700000.0
2009-10-13 03:31:00,1.52645,1.5265,1.5264,1.52645,24800000.0
2009-10-13 03:32:00,1.52645,1.5267,1.52645,1.52665,61200000.0
2009-10-13 03:33:00,1.52675,1.52695,1.52665,1.52695,67800000.0
2009-10-13 03:34:00,1.5269,1.5271,1.52665,1.5271,40600000.0
2009-10-13 03:35:00,1.52715,1.52745,1.52715,1.5273,34800000.0
2009-10-13 03:36:00,1.5273,1.5273,1.5271,1.5271,26000000.0
2009-10-13 03:37:00,1.52705,1.5271,1.52685,1.52695,32800000.0
2009-10-13 03:38:00,1.5269,1.527,1.52685,1.527,41800000.0
2009-10-13 03:39:00,1.5271,1.52725,1.527,1.5271,18200000.0
2009-10-13 03:40:00,1.5271,1.5273,1.52705,1.5273,21000000.0
2009-10-13 03:41:00,1.5273,1.5273,1.5272,1.5272,14000000.0
2009-10-13 03:42:00,1.52725,1.5273,1.52725,1.5273,4600000.0
2009-10-13 03:43:00,1.52735,1.52765,1.52735,1.5275,39200000.0
2009-10-13 03:44:00,1.5275,1.5276,1.5275,1.5276,7000000.0
2009-10-13 03:45:00,1.5276,1.5276,1.5272,1.5272,22600000.0
2009-10-13 03:46:00,1.5273,1.5274,1.52725,1.5273,30200000.0
2009-10-13 03:47:00,1.52725,1.52725,1.52705,1.52715,32800000.0
2009-10-13 03:48:00,1.52715,1.52725,1.52715,1.52715,27100000.0
2009-10-13 03:49:00,1.52715,1.5274,1.52705,1.5272,38200000.0
2009-10-13 03:50:00,1.52725,1.52725,1.5271,1.5271,11300000.0
2009-10-13 03:51:00,1.5271,1.52715,1.52675,1.52675,60300000.0
2009-10-13 03:52:00,1.52675,1.5268,1.5267,1.5268,28800000.0
2009-10-13 03:53:00,1.52675,1.52685,1.52675,1.5268,8000000.0
2009-10-13 03:54:00,1.52685,1.5269,1.52675,1.52675,21900000.0
2009-10-13 03:55:00,1.52685,1.5269,1.52675,1.5269,14500000.0
2009-10-13 03:56:00,1.52695,1.52705,1.5268,1.5268,28700000.0
2009-10-13 03:57:00,1.52675,1.5268,1.5266,1.5268,127500000.0
2009-10-13 03:58:00,1.52685,1.52695,1.5265,1.52695,60900000.0
2009-10-13 03:59:00,1.52685,1.5269,1.5268,1.5269,40700000.0
2009-10-13 04:00:00,1.527,1.52705,1.52675,1.52695,49900000.0
2009-10-13 04:01:00,1.52695,1.5273,1.5269,1.5273,48700000.0
2009-10-13 04:02:00,1.5273,1.5275,1.52715,1.52735,39400000.0
2009-10-13 04:03:00,1.52735,1.52805,1.52735,1.52805,80500000.0
2009-10-13 04:04:00,1.52795,1.5281,1.52745,1.52745,99600000.0
2009-10-13 04:05:00,1.52745,1.52755,1.52745,1.5275,58300000.0
2009-10-13 04:06:00,1.52755,1.5276,1.52745,1.5275,52600000.0
2009-10-13 04:07:00,1.5275,1.5276,1.5275,1.5276,25900000.0
2009-10-13 04:08:00,1.5276,1.5277,1.5276,1.5277,48300000.0
2009-10-13 04:09:00,1.5277,1.5278,1.5276,1.5277,62300000.0
2009-10-13 04:10:00,1.5277,1.5277,1.5277,1.5277,3200000.0
2009-10-13 04:11:00,1.52775,1.5278,1.52775,1.5278,2600000.0
2009-10-13 04:12:00,1.5278,1.5278,1.5277,1.5277,19600000.0
2009-10-13 04:13:00,1.52775,1.52775,1.5277,1.5277,12400000.0
2009-10-13 04:14:00,1.52775,1.52775,1.5277,1.5277,12800000.0
2009-10-13 04:15:00,1.52765,1.5277,1.52745,1.52745,48700000.0
2009-10-13 04:16:00,1.5275,1.5278,1.52725,1.5278,27700000.0
2009-10-13 04:17:00,1.52785,1.52785,1.52765,1.5278,40000000.0
2009-10-13 04:18:00,1.5277,1.52785,1.52765,1.52785,25600000.0
2009-10-13 04:19:00,1.5279,1.5281,1.5277,1.5281,61400000.0
2009-10-13 04:20:00,1.5281,1.5285,1.52795,1.52835,54000000.0
2009-10-13 04:21:00,1.52825,1.52885,1.528,1.52885,160200000.0
2009-10-13 04:22:00,1.52885,1.52885,1.52815,1.52845,119400000.0
2009-10-13 04:23:00,1.5287,1.52875,1.528,1.528,52600000.0
2009-10-13 04:24:00,1.5279,1.52845,1.5279,1.52845,65200000.0
2009-10-13 04:25:00,1.5284,1.52855,1.5281,1.52845,47500000.0
2009-10-13 04:26:00,1.52835,1.52845,1.528,1.5284,53300000.0
2009-10-13 04:27:00,1.52835,1.52835,1.52805,1.52805,26700000.0
2009-10-13 04:28:00,1.52805,1.52805,1.5277,1.5279,74600000.0
2009-10-13 04:29:00,1.52785,1.5282,1.52785,1.52815,35500000.0
2009-10-13 04:30:00,1.52815,1.52845,1.52815,1.5283,18900000.0
2009-10-13 04:31:00,1.5283,1.5283,1.5283,1.5283,5800000.0
2009-10-13 04:32:00,1.5283,1.5284,1.52825,1.5283,13900000.0
2009-10-13 04:33:00,1.52825,1.52825,1.52825,1.52825,1600000.0
2009-10-13 04:34:00,1.52825,1.5284,1.52825,1.5283,9900000.0
2009-10-13 04:35:00,1.5283,1.52855,1.5283,1.5283,37900000.0
2009-10-13 04:36:00,1.5283,1.52845,1.5282,1.52835,41300000.0
2009-10-13 04:37:00,1.52845,1.5286,1.5283,1.5285,96100000.0
2009-10-13 04:38:00,1.5285,1.5287,1.52845,1.5285,48400000.0
2009-10-13 04:39:00,1.52855,1.5287,1.5284,1.5286,74600000.0
2009-10-13 04:40:00,1.52865,1.5288,1.52855,1.5287,115400000.0
2009-10-13 04:41:00,1.52875,1.5288,1.5286,1.5288,22800000.0
2009-10-13 04:42:00,1.5287,1.52885,1.5287,1.5288,6400000.0
2009-10-13 04:43:00,1.52875,1.52875,1.52865,1.5287,6600000.0
2009-10-13 04:44:00,1.52875,1.52885,1.5285,1.5286,49300000.0
2009-10-13 04:45:00,1.5286,1.52865,1.5283,1.5284,42100000.0
2009-10-13 04:46:00,1.5284,1.5284,1.52835,1.5284,13700000.0
2009-10-13 04:47:00,1.52845,1.5286,1.52845,1.5286,18900000.0
2009-10-13 04:48:00,1.5286,1.5286,1.5275,1.5275,95800000.0
2009-10-13 04:49:00,1.52745,1.52765,1.5273,1.5275,63100000.0
2009-10-13 04:50:00,1.5275,1.528,1.5275,1.52775,121100000.0
2009-10-13 04:51:00,1.52775,1.52805,1.52755,1.528,130500000.0
2009-10-13 04:52:00,1.52795,1.52805,1.5276,1.5276,82500000.0
2009-10-13 04:53:00,1.52755,1.52805,1.5275,1.5277,65000000.0
2009-10-13 04:54:00,1.5277,1.5279,1.52745,1.5277,30800000.0
2009-10-13 04:55:00,1.5277,1.5277,1.5275,1.5275,11200000.0
2009-10-13 04:56:00,1.52728,1.52731,1.52728,1.52728,12300000.0
2009-10-13 04:57:00,1.5277,1.5277,1.5276,1.52765,12300000.0
2009-10-13 04:58:00,1.5276,1.5277,1.5276,1.52765,6400000.0
2009-10-13 04:59:00,1.52765,1.5277,1.5276,1.52765,20600000.0
2009-10-13 05:00:00,1.5277,1.5277,1.5276,1.5276,12000000.0
2009-10-13 05:01:00,1.52755,1.5276,1.5275,1.5276,13200000.0
2009-10-13 05:02:00,1.52765,1.5277,1.5276,1.5276,14600000.0
2009-10-13 05:03:00,1.5276,1.5277,1.52745,1.5275,81600000.0
2009-10-13 05:04:00,1.5275,1.5275,1.5274,1.5275,8000000.0
2009-10-13 05:05:00,1.52745,1.5275,1.52745,1.5275,22600000.0
2009-10-13 05:06:00,1.52755,1.52765,1.52755,1.5276,23400000.0
2009-10-13 05:07:00,1.52735,1.5281,1.5273,1.52805,42100000.0
2009-10-13 05:08:00,1.52805,1.5282,1.52805,1.5282,12200000.0
2009-10-13 05:09:00,1.52815,1.52825,1.52815,1.52825,12800000.0
2009-10-13 05:10:00,1.5282,1.52825,1.5281,1.52815,9700000.0
2009-10-13 05:11:00,1.52779,1.52783,1.52779,1.52783,11500000.0
2009-10-13 05:12:00,1.52815,1.52825,1.52815,1.52825,11500000.0
2009-10-13 05:13:00,1.5282,1.52825,1.5281,1.5282,58000000.0
2009-10-13 05:14:00,1.52815,1.5284,1.52815,1.5284,14600000.0
2009-10-13 05:15:00,1.52835,1.52835,1.5283,1.52835,19000000.0
2009-10-13 05:16:00,1.5283,1.5283,1.52815,1.52825,9700000.0
2009-10-13 05:17:00,1.52815,1.52825,1.52785,1.528,70500000.0
2009-10-13 05:18:00,1.528,1.5281,1.52785,1.52805,29900000.0
2009-10-13 05:19:00,1.528,1.5283,1.528,1.5283,17800000.0
2009-10-13 05:20:00,1.52835,1.52835,1.5283,1.5283,6800000.0
2009-10-13 05:21:00,1.5283,1.5283,1.5283,1.5283,1600000.0
2009-10-13 05:22:00,1.5282,1.5285,1.52795,1.5282,70800000.0
2009-10-13 05:23:00,1.5283,1.52845,1.5281,1.52825,41600000.0
2009-10-13 05:24:00,1.5283,1.5283,1.52795,1.52815,64800000.0
2009-10-13 05:25:00,1.52815,1.52845,1.52815,1.5284,30900000.0
2009-10-13 05:26:00,1.52835,1.5286,1.5282,1.5282,15600000.0
2009-10-13 05:27:00,1.52784,1.52788,1.52784,1.52788,22500000.0
2009-10-13 05:28:00,1.52825,1.52835,1.52825,1.52825,22500000.0
2009-10-13 05:29:00,1.52825,1.52825,1.5282,1.5282,9200000.0
2009-10-13 05:30:00,1.52785,1.52786,1.52785,1.52786,4900000.0
2009-10-13 05:31:00,1.5282,1.5282,1.52815,1.5282,4900000.0
2009-10-13 05:32:00,1.52815,1.5282,1.52815,1.5282,9700000.0
2009-10-13 05:33:00,1.52815,1.5282,1.52815,1.5282,22400000.0
2009-10-13 05:34:00,1.52815,1.5282,1.5281,1.5282,25600000.0
2009-10-13 05:35:00,1.52815,1.5282,1.5279,1.528,43000000.0
2009-10-13 05:36:00,1.52805,1.52805,1.52795,1.528,19200000.0
2009-10-13 05:37:00,1.528,1.5281,1.5279,1.528,44800000.0
2009-10-13 05:38:00,1.52795,1.528,1.52795,1.528,8000000.0
2009-10-13 05:39:00,1.52795,1.52815,1.52795,1.5281,26100000.0
2009-10-13 05:40:00,1.52805,1.52815,1.5279,1.52805,30400000.0
2009-10-13 05:41:00,1.52805,1.5281,1.52795,1.52795,15600000.0
2009-10-13 05:42:00,1.528,1.5282,1.528,1.52805,39700000.0
2009-10-13 05:43:00,1.52815,1.5282,1.5281,1.5282,62600000.0
2009-10-13 05:44:00,1.52835,1.52835,1.52815,1.5282,29700000.0
2009-10-13 05:45:00,1.52815,1.5283,1.5281,1.52815,28500000.0
2009-10-13 05:46:00,1.52825,1.52825,1.52815,1.5282,22900000.0
2009-10-13 05:47:00,1.52795,1.5281,1.52795,1.528,49800000.0
2009-10-13 05:48:00,1.528,1.52825,1.528,1.5281,44900000.0
2009-10-13 05:49:00,1.5281,1.5281,1.528,1.528,76900000.0
2009-10-13 05:50:00,1.528,1.5284,1.528,1.52835,103300000.0
2009-10-13 05:51:00,1.52845,1.5286,1.52835,1.52835,42200000.0
2009-10-13 05:52:00,1.52835,1.52835,1.52835,1.52835,2600000.0
2009-10-13 05:53:00,1.5283,1.52835,1.5283,1.52835,3400000.0
2009-10-13 05:54:00,1.5283,1.52835,1.52825,1.52835,6400000.0
2009-10-13 05:55:00,1.52835,1.52835,1.52825,1.52825,16400000.0
2009-10-13 05:56:00,1.52825,1.52825,1.52805,1.52815,64100000.0
2009-10-13 05:57:00,1.52815,1.52815,1.5278,1.52795,44300000.0
2009-10-13 05:58:00,1.52795,1.52795,1.5275,1.52775,106600000.0
2009-10-13 05:59:00,1.52785,1.528,1.5276,1.52775,50800000.0
2009-10-13 06:00:00,1.52785,1.5281,1.52765,1.5279,98900000.0
2009-10-13 06:01:00,1.5278,1.5278,1.5276,1.5276,18800000.0
2009-10-13 06:02:00,1.5277,1.52775,1.5276,1.5276,78600000.0
2009-10-13 06:03:00,1.5276,1.5276,1.5274,1.5274,41600000.0
2009-10-13 06:04:00,1.52735,1.5277,1.5271,1.5277,54600000.0
2009-10-13 06:05:00,1.5278,1.52785,1.52755,1.5277,38600000.0
2009-10-13 06:06:00,1.5277,1.5277,1.52765,1.52765,72000000.0
2009-10-13 06:07:00,1.52765,1.52775,1.5276,1.52775,72200000.0
2009-10-13 06:08:00,1.5277,1.528,1.5277,1.52785,75200000.0
2009-10-13 06:09:00,1.52775,1.5279,1.5277,1.52775,46400000.0
2009-10-13 06:10:00,1.5277,1.52805,1.5277,1.5278,64100000.0
2009-10-13 06:11:00,1.5279,1.528,1.5276,1.5276,80100000.0
2009-10-13 06:12:00,1.52755,1.5277,1.5271,1.5271,55300000.0
2009-10-13 06:13:00,1.5272,1.52735,1.527,1.5273,72800000.0
2009-10-13 06:14:00,1.5272,1.52735,1.5271,1.5271,27800000.0
2009-10-13 06:15:00,1.5271,1.52735,1.5271,1.5273,42400000.0
2009-10-13 06:16:00,1.52735,1.5274,1.52735,1.5274,9400000.0
2009-10-13 06:17:00,1.5274,1.5274,1.5274,1.5274,1000000.0
2009-10-13 06:18:00,1.52735,1.52745,1.52725,1.52725,24700000.0
2009-10-13 06:19:00,1.5273,1.52755,1.52725,1.52735,45600000.0
2009-10-13 06:20:00,1.52735,1.52735,1.52725,1.52725,8100000.0
2009-10-13 06:21:00,1.52735,1.52745,1.52735,1.52745,25000000.0
2009-10-13 06:22:00,1.52745,1.52745,1.52735,1.52735,62800000.0
2009-10-13 06:23:00,1.52745,1.52745,1.5271,1.5272,29800000.0
2009-10-13 06:24:00,1.52725,1.5274,1.52725,1.52725,40300000.0
2009-10-13 06:25:00,1.52725,1.52775,1.5272,1.52765,91700000.0
2009-10-13 06:26:00,1.5277,1.5277,1.52755,1.52755,24000000.0
2009-10-13 06:27:00,1.52755,1.52785,1.52745,1.52755,79200000.0
2009-10-13 06:28:00,1.52755,1.5276,1.52755,1.52755,13600000.0
2009-10-13 06:29:00,1.52755,1.52755,1.52745,1.52745,41400000.0
2009-10-13 06:30:00,1.5275,1.5275,1.52715,1.5273,86900000.0
2009-10-13 06:31:00,1.5273,1.52745,1.5273,1.52735,29800000.0
2009-10-13 06:32:00,1.52735,1.52735,1.5273,1.52735,18900000.0
2009-10-13 06:33:00,1.5273,1.52745,1.5273,1.52745,14800000.0
2009-10-13 06:34:00,1.52745,1.52755,1.52745,1.52745,25000000.0
2009-10-13 06:35:00,1.5275,1.52755,1.52745,1.52745,6200000.0
2009-10-13 06:36:00,1.52745,1.52755,1.52745,1.52755,12600000.0
2009-10-13 06:37:00,1.5275,1.528,1.52745,1.52795,35600000.0
2009-10-13 06:38:00,1.52795,1.52795,1.52715,1.52715,47200000.0
2009-10-13 06:39:00,1.5271,1.5271,1.52685,1.52695,79800000.0
2009-10-13 06:40:00,1.52695,1.5274,1.52695,1.5272,96600000.0
2009-10-13 06:41:00,1.5273,1.52745,1.5271,1.52745,56100000.0
2009-10-13 06:42:00,1.52735,1.5275,1.52715,1.52745,96000000.0
2009-10-13 06:43:00,1.52755,1.52755,1.5273,1.52735,62400000.0
2009-10-13 06:44:00,1.52745,1.5275,1.52735,1.52735,23700000.0
2009-10-13 06:45:00,1.52735,1.5274,1.5272,1.5273,25000000.0
2009-10-13 06:46:00,1.5273,1.5274,1.5272,1.5274,13600000.0
2009-10-13 06:47:00,1.5273,1.5274,1.5273,1.52735,7400000.0
2009-10-13 06:48:00,1.5274,1.52775,1.5274,1.5276,54100000.0
2009-10-13 06:49:00,1.5276,1.5276,1.5273,1.5273,17100000.0
2009-10-13 06:50:00,1.5273,1.52745,1.5272,1.52725,20200000.0
2009-10-13 06:51:00,1.52735,1.5275,1.52715,1.5275,53800000.0
2009-10-13 06:52:00,1.5275,1.52755,1.5272,1.5272,46400000.0
2009-10-13 06:53:00,1.5274,1.52745,1.5274,1.52745,11200000.0
2009-10-13 06:54:00,1.52735,1.52735,1.52725,1.52725,9600000.0
2009-10-13 06:55:00,1.52725,1.52725,1.52725,1.52725,24000000.0
2009-10-13 06:56:00,1.5273,1.52735,1.52725,1.52725,20800000.0
2009-10-13 06:57:00,1.52725,1.5274,1.52725,1.52735,34600000.0
2009-10-13 06:58:00,1.5273,1.52745,1.5273,1.5273,21800000.0
2009-10-13 06:59:00,1.5273,1.52735,1.5272,1.52725,50600000.0
2009-10-13 07:00:00,1.52725,1.52735,1.5272,1.52725,36400000.0
2009-10-13 07:01:00,1.52725,1.52785,1.52725,1.52775,111000000.0
2009-10-13 07:02:00,1.52775,1.52785,1.52755,1.52775,104000000.0
2009-10-13 07:03:00,1.52775,1.52795,1.52765,1.5279,84800000.0
2009-10-13 07:04:00,1.52765,1.52795,1.52765,1.5277,26000000.0
2009-10-13 07:05:00,1.5277,1.5277,1.52755,1.5276,19300000.0
2009-10-13 07:06:00,1.5276,1.52775,1.52735,1.52775,26600000.0
2009-10-13 07:07:00,1.52775,1.52775,1.52775,1.52775,1600000.0
2009-10-13 07:08:00,1.52765,1.52765,1.52765,1.52765,3200000.0
2009-10-13 07:09:00,1.52775,1.528,1.52765,1.528,94700000.0
2009-10-13 07:10:00,1.528,1.5281,1.52795,1.5281,20600000.0
2009-10-13 07:11:00,1.52815,1.5282,1.52805,1.5282,13200000.0
2009-10-13 07:12:00,1.5282,1.5282,1.52815,1.52815,29900000.0
2009-10-13 07:13:00,1.52815,1.52835,1.5281,1.52835,23300000.0
2009-10-13 07:14:00,1.52835,1.52855,1.5278,1.5281,60900000.0
2009-10-13 07:15:00,1.5281,1.52825,1.528,1.528,28800000.0
2009-10-13 07:16:00,1.528,1.528,1.5279,1.52795,48200000.0
2009-10-13 07:17:00,1.528,1.5281,1.5279,1.5281,89900000.0
2009-10-13 07:18:00,1.528,1.528,1.5279,1.5279,33400000.0
2009-10-13 07:19:00,1.5279,1.5279,1.5277,1.5277,76600000.0
2009-10-13 07:20:00,1.5277,1.5277,1.52755,1.52755,17800000.0
2009-10-13 07:21:00,1.5275,1.5276,1.5275,1.52755,19800000.0
2009-10-13 07:22:00,1.5275,1.5277,1.5275,1.5277,11000000.0
2009-10-13 07:23:00,1.52765,1.5277,1.5274,1.5274,53600000.0
2009-10-13 07:24:00,1.52745,1.52765,1.52725,1.52735,55600000.0
2009-10-13 07:25:00,1.52725,1.52745,1.52715,1.5272,47400000.0
2009-10-13 07:26:00,1.5272,1.5279,1.5272,1.5276,26100000.0
2009-10-13 07:27:00,1.52745,1.52755,1.52695,1.5271,78600000.0
2009-10-13 07:28:00,1.52715,1.52775,1.52715,1.5275,56800000.0
2009-10-13 07:29:00,1.5275,1.5279,1.52745,1.52785,76600000.0
2009-10-13 07:30:00,1.5279,1.5279,1.52775,1.52785,65200000.0
2009-10-13 07:31:00,1.52785,1.5279,1.5278,1.5278,65000000.0
2009-10-13 07:32:00,1.5278,1.5279,1.52775,1.52785,28300000.0
2009-10-13 07:33:00,1.52785,1.52785,1.5275,1.52775,64300000.0
2009-10-13 07:34:00,1.52775,1.52775,1.52765,1.52775,45800000.0
2009-10-13 07:35:00,1.52775,1.5279,1.5277,1.52775,132400000.0
2009-10-13 07:36:00,1.52775,1.5279,1.52775,1.52775,65000000.0
2009-10-13 07:37:00,1.52775,1.52775,1.52765,1.52765,20800000.0
2009-10-13 07:38:00,1.52765,1.52775,1.52755,1.5276,60800000.0
2009-10-13 07:39:00,1.52765,1.5278,1.5275,1.5276,65700000.0
2009-10-13 07:40:00,1.5276,1.52765,1.52735,1.52745,51600000.0
2009-10-13 07:41:00,1.52745,1.52775,1.52745,1.5276,85800000.0
2009-10-13 07:42:00,1.52775,1.5281,1.52775,1.5279,49000000.0
2009-10-13 07:43:00,1.52795,1.52795,1.52785,1.52785,33000000.0
2009-10-13 07:44:00,1.52785,1.52785,1.52785,1.52785,6400000.0
2009-10-13 07:45:00,1.52785,1.52805,1.52775,1.52795,59400000.0
2009-10-13 07:46:00,1.52795,1.528,1.52785,1.52785,50800000.0
2009-10-13 07:47:00,1.5279,1.52795,1.5278,1.52785,72800000.0
2009-10-13 07:48:00,1.52785,1.52825,1.5276,1.52815,69200000.0
2009-10-13 07:49:00,1.52825,1.52825,1.5278,1.52785,36800000.0
2009-10-13 07:50:00,1.5279,1.52815,1.52785,1.52815,32100000.0
2009-10-13 07:51:00,1.52795,1.52825,1.5279,1.5279,20900000.0
2009-10-13 07:52:00,1.528,1.5281,1.52795,1.5281,25800000.0
2009-10-13 07:53:00,1.52825,1.5283,1.5279,1.52805,26700000.0
2009-10-13 07:54:00,1.52805,1.5285,1.52805,1.52845,44400000.0
2009-10-13 07:55:00,1.5286,1.5286,1.52745,1.5275,81900000.0
2009-10-13 07:56:00,1.5275,1.5275,1.5268,1.5272,105100000.0
2009-10-13 07:57:00,1.5271,1.52745,1.5271,1.5274,44800000.0
2009-10-13 07:58:00,1.5274,1.5276,1.5273,1.52755,40500000.0
2009-10-13 07:59:00,1.5276,1.5276,1.527,1.5272,149400000.0
2009-10-13 08:00:00,1.5272,1.52755,1.52705,1.5274,113200000.0
2009-10-13 08:01:00,1.5274,1.5274,1.52715,1.52715,45800000.0
2009-10-13 08:02:00,1.52715,1.52725,1.52675,1.5272,68800000.0
2009-10-13 08:03:00,1.5274,1.5278,1.52735,1.52775,59400000.0
2009-10-13 08:04:00,1.52775,1.5279,1.5277,1.52785,34100000.0
2009-10-13 08:05:00,1.52785,1.5279,1.52765,1.52765,159200000.0
2009-10-13 08:06:00,1.52765,1.52785,1.5276,1.5278,54200000.0
2009-10-13 08:07:00,1.5277,1.5278,1.5276,1.52775,105600000.0
2009-10-13 08:08:00,1.52775,1.52785,1.52775,1.52785,73600000.0
2009-10-13 08:09:00,1.52785,1.52795,1.52755,1.5279,158500000.0
2009-10-13 08:10:00,1.5279,1.52805,1.52775,1.5279,45700000.0
2009-10-13 08:11:00,1.5278,1.5281,1.52765,1.5278,135500000.0
2009-10-13 08:12:00,1.5278,1.5278,1.5269,1.5269,73800000.0
2009-10-13 08:13:00,1.5269,1.52695,1.52655,1.52695,48600000.0
2009-10-13 08:14:00,1.5271,1.5274,1.527,1.5274,53300000.0
2009-10-13 08:15:00,1.5274,1.5279,1.52725,1.5278,179400000.0
2009-10-13 08:16:00,1.52775,1.528,1.52775,1.52785,32400000.0
2009-10-13 08:17:00,1.52795,1.528,1.5279,1.52795,60200000.0
2009-10-13 08:18:00,1.52785,1.52815,1.52765,1.5279,131500000.0
2009-10-13 08:19:00,1.5279,1.5281,1.52785,1.52795,100400000.0
2009-10-13 08:20:00,1.52795,1.52835,1.52775,1.5279,162200000.0
2009-10-13 08:21:00,1.5279,1.52815,1.5277,1.5278,123800000.0
2009-10-13 08:22:00,1.5278,1.5284,1.52765,1.52805,162400000.0
2009-10-13 08:23:00,1.5281,1.5282,1.528,1.5281,141700000.0
2009-10-13 08:24:00,1.5281,1.5282,1.52795,1.528,147200000.0
2009-10-13 08:25:00,1.52805,1.5281,1.5279,1.528,130500000.0
2009-10-13 08:26:00,1.528,1.52825,1.52795,1.52795,89300000.0
2009-10-13 08:27:00,1.52795,1.528,1.52755,1.52755,95500000.0
2009-10-13 08:28:00,1.5275,1.5276,1.5274,1.52755,62600000.0
2009-10-13 08:29:00,1.52755,1.52765,1.52745,1.52765,148800000.0
2009-10-13 08:30:00,1.52765,1.5278,1.5273,1.5274,142800000.0
2009-10-13 08:31:00,1.5274,1.52755,1.52725,1.5275,101400000.0
2009-10-13 08:32:00,1.5275,1.5275,1.5274,1.52745,27900000.0
2009-10-13 08:33:00,1.52745,1.52785,1.52715,1.52755,200300000.0
2009-10-13 08:34:00,1.52755,1.52765,1.52745,1.52745,129800000.0
2009-10-13 08:35:00,1.52745,1.52785,1.52745,1.5277,274400000.0
2009-10-13 08:36:00,1.5277,1.52795,1.52755,1.5279,159000000.0
2009-10-13 08:37:00,1.5279,1.5282,1.52785,1.52795,123800000.0
2009-10-13 08:38:00,1.52795,1.5281,1.5279,1.52805,176500000.0
2009-10-13 08:39:00,1.5281,1.5282,1.5277,1.5279,80100000.0
2009-10-13 08:40:00,1.5279,1.5281,1.5278,1.5281,102200000.0
2009-10-13 08:41:00,1.52805,1.5283,1.52785,1.528,152300000.0
2009-10-13 08:42:00,1.528,1.5282,1.52795,1.52795,73800000.0
2009-10-13 08:43:00,1.52795,1.5281,1.5278,1.5279,98900000.0
2009-10-13 08:44:00,1.5279,1.5281,1.5279,1.52795,68900000.0
2009-10-13 08:45:00,1.528,1.528,1.5278,1.52785,124400000.0
2009-10-13 08:46:00,1.52785,1.52805,1.5277,1.52795,85200000.0
2009-10-13 08:47:00,1.528,1.5282,1.528,1.52805,16900000.0
2009-10-13 08:48:00,1.5281,1.5283,1.528,1.528,98800000.0
2009-10-13 08:49:00,1.5281,1.5283,1.528,1.5281,48600000.0
2009-10-13 08:50:00,1.5281,1.52825,1.5278,1.52825,76800000.0
2009-10-13 08:51:00,1.5282,1.52845,1.5277,1.5277,131800000.0
2009-10-13 08:52:00,1.5275,1.5277,1.5275,1.5277,64700000.0
2009-10-13 08:53:00,1.5277,1.52795,1.5277,1.5278,57000000.0
2009-10-13 08:54:00,1.5278,1.5278,1.5275,1.5275,116400000.0
2009-10-13 08:55:00,1.5275,1.52755,1.5275,1.5275,85800000.0
2009-10-13 08:56:00,1.52745,1.52755,1.52745,1.5275,129500000.0
2009-10-13 08:57:00,1.52755,1.52755,1.52735,1.52745,106500000.0
2009-10-13 08:58:00,1.5275,1.52765,1.52745,1.52745,173800000.0
2009-10-13 08:59:00,1.52745,1.52765,1.5273,1.52745,329500000.0
2009-10-13 09:00:00,1.5275,1.5276,1.5272,1.5272,181800000.0
2009-10-13 09:01:00,1.52725,1.5275,1.52715,1.52735,267600000.0
2009-10-13 09:02:00,1.52735,1.52745,1.5272,1.52745,182200000.0
2009-10-13 09:03:00,1.52745,1.52745,1.52735,1.5274,36000000.0
2009-10-13 09:04:00,1.5273,1.5278,1.5272,1.5276,77900000.0
2009-10-13 09:05:00,1.5278,1.5278,1.52715,1.52775,193000000.0
2009-10-13 09:06:00,1.5278,1.5281,1.52765,1.52795,196800000.0
2009-10-13 09:07:00,1.528,1.52815,1.5276,1.528,147800000.0
2009-10-13 09:08:00,1.52815,1.5282,1.5279,1.52805,77200000.0
2009-10-13 09:09:00,1.52815,1.52825,1.5277,1.52785,130100000.0
2009-10-13 09:10:00,1.5278,1.5281,1.52765,1.52795,211300000.0
2009-10-13 09:11:00,1.52795,1.5282,1.52785,1.5282,129800000.0
2009-10-13 09:12:00,1.5282,1.5287,1.52805,1.5285,201400000.0
2009-10-13 09:13:00,1.5285,1.52915,1.5285,1.529,166400000.0
2009-10-13 09:14:00,1.529,1.5293,1.5286,1.529,134700000.0
2009-10-13 09:15:00,1.5289,1.5289,1.5283,1.5285,136200000.0
2009-10-13 09:16:00,1.52845,1.52885,1.5284,1.5287,165900000.0
2009-10-13 09:17:00,1.5287,1.529,1.5286,1.5287,175200000.0
2009-10-13 09:18:00,1.5288,1.5288,1.5281,1.5281,174600000.0
2009-10-13 09:19:00,1.5282,1.5283,1.52765,1.5279,256800000.0
2009-10-13 09:20:00,1.5279,1.5283,1.5279,1.52805,136700000.0
2009-10-13 09:21:00,1.52815,1.5282,1.5279,1.52795,127300000.0
2009-10-13 09:22:00,1.5279,1.52805,1.52735,1.52765,132500000.0
2009-10-13 09:23:00,1.5276,1.52765,1.52725,1.52755,136400000.0
2009-10-13 09:24:00,1.5275,1.52765,1.5275,1.5275,89600000.0
2009-10-13 09:25:00,1.5275,1.5278,1.5275,1.5278,112600000.0
2009-10-13 09:26:00,1.52775,1.52795,1.5277,1.52795,196400000.0
2009-10-13 09:27:00,1.52795,1.528,1.5279,1.528,160100000.0
2009-10-13 09:28:00,1.528,1.528,1.52785,1.52795,78700000.0
2009-10-13 09:29:00,1.52795,1.528,1.52765,1.52785,197600000.0
2009-10-13 09:30:00,1.5281,1.52815,1.5278,1.5281,185600000.0
2009-10-13 09:31:00,1.5281,1.5284,1.52805,1.52825,174600000.0
2009-10-13 09:32:00,1.5283,1.5284,1.52785,1.52785,188400000.0
2009-10-13 09:33:00,1.52785,1.528,1.52785,1.52795,91000000.0
2009-10-13 09:34:00,1.52795,1.528,1.5277,1.5277,160600000.0
2009-10-13 09:35:00,1.5277,1.5282,1.52755,1.528,323600000.0
2009-10-13 09:36:00,1.528,1.52845,1.528,1.5284,114500000.0
2009-10-13 09:37:00,1.5284,1.52855,1.52825,1.52825,140100000.0
2009-10-13 09:38:00,1.52825,1.52845,1.52815,1.5282,227100000.0
2009-10-13 09:39:00,1.52815,1.5285,1.52815,1.5283,160200000.0
2009-10-13 09:40:00,1.52835,1.52855,1.52825,1.5285,226200000.0
2009-10-13 09:41:00,1.5285,1.5287,1.52805,1.5281,299700000.0
2009-10-13 09:42:00,1.5281,1.5285,1.52805,1.52845,266500000.0
2009-10-13 09:43:00,1.52845,1.5285,1.52825,1.5284,266500000.0
2009-10-13 09:44:00,1.5284,1.5286,1.5283,1.52845,118300000.0
2009-10-13 09:45:00,1.5285,1.5285,1.5279,1.52815,131000000.0
2009-10-13 09:46:00,1.52805,1.52845,1.52805,1.52825,205500000.0
2009-10-13 09:47:00,1.52825,1.5286,1.5282,1.52855,189400000.0
2009-10-13 09:48:00,1.52855,1.52935,1.5285,1.52915,317200000.0
2009-10-13 09:49:00,1.5291,1.52995,1.5291,1.52995,335300000.0
2009-10-13 09:50:00,1.52995,1.52995,1.52935,1.52945,267900000.0
2009-10-13 09:51:00,1.52945,1.52975,1.5294,1.5296,291200000.0
2009-10-13 09:52:00,1.5296,1.53025,1.5296,1.53005,130100000.0
2009-10-13 09:53:00,1.53,1.53085,1.52985,1.53085,304600000.0
2009-10-13 09:54:00,1.53085,1.53085,1.5303,1.5305,315100000.0
2009-10-13 09:55:00,1.53035,1.5305,1.53,1.5302,319600000.0
2009-10-13 09:56:00,1.5302,1.53045,1.5301,1.5304,355500000.0
2009-10-13 09:57:00,1.53035,1.5305,1.5299,1.5299,152600000.0
2009-10-13 09:58:00,1.5299,1.53005,1.52965,1.52975,261400000.0
2009-10-13 09:59:00,1.52975,1.5307,1.5297,1.5307,295400000.0
2009-10-13 10:00:00,1.5307,1.5307,1.53,1.5305,317600000.0
2009-10-13 10:01:00,1.53045,1.53045,1.5298,1.52995,241200000.0
2009-10-13 10:02:00,1.52995,1.53035,1.52975,1.52975,232900000.0
2009-10-13 10:03:00,1.52975,1.5303,1.52975,1.53005,206700000.0
2009-10-13 10:04:00,1.5301,1.53045,1.53,1.53005,208100000.0
2009-10-13 10:05:00,1.53005,1.53035,1.52995,1.53015,225100000.0
2009-10-13 10:06:00,1.53015,1.53045,1.52905,1.5291,236700000.0
2009-10-13 10:07:00,1.5291,1.5294,1.52885,1.5293,200300000.0
2009-10-13 10:08:00,1.5293,1.5294,1.5289,1.52925,119500000.0
2009-10-13 10:09:00,1.5293,1.5295,1.52895,1.5292,262700000.0
2009-10-13 10:10:00,1.52915,1.5294,1.529,1.52905,148000000.0
2009-10-13 10:11:00,1.52905,1.52915,1.5289,1.5291,135100000.0
2009-10-13 10:12:00,1.52905,1.52935,1.529,1.52925,229500000.0
2009-10-13 10:13:00,1.52925,1.5294,1.52915,1.5292,127300000.0
2009-10-13 10:14:00,1.5292,1.5298,1.5292,1.52975,196300000.0
2009-10-13 10:15:00,1.52975,1.52985,1.52935,1.52965,196200000.0
2009-10-13 10:16:00,1.5297,1.5299,1.5295,1.52985,256600000.0
2009-10-13 10:17:00,1.5298,1.52995,1.52975,1.52995,232500000.0
2009-10-13 10:18:00,1.52995,1.53005,1.5293,1.52945,279600000.0
2009-10-13 10:19:00,1.52945,1.52965,1.52935,1.5294,157900000.0
2009-10-13 10:20:00,1.52945,1.5298,1.5294,1.5295,196000000.0
2009-10-13 10:21:00,1.5296,1.52975,1.52935,1.5294,255700000.0
2009-10-13 10:22:00,1.5294,1.5297,1.5293,1.5296,222800000.0
2009-10-13 10:23:00,1.5296,1.5297,1.5291,1.5292,205100000.0
2009-10-13 10:24:00,1.5292,1.5292,1.5287,1.5288,225600000.0
2009-10-13 10:25:00,1.52885,1.52915,1.5288,1.5289,319000000.0
2009-10-13 10:26:00,1.529,1.52965,1.52895,1.5292,333700000.0
2009-10-13 10:27:00,1.52925,1.5293,1.5286,1.5286,255200000.0
2009-10-13 10:28:00,1.5286,1.52915,1.52855,1.5289,275600000.0
2009-10-13 10:29:00,1.5289,1.52905,1.52865,1.5289,171800000.0
2009-10-13 10:30:00,1.52885,1.52985,1.5285,1.5285,279700000.0
2009-10-13 10:31:00,1.5285,1.52935,1.5285,1.52925,287000000.0
2009-10-13 10:32:00,1.5293,1.5294,1.52895,1.52905,187000000.0
2009-10-13 10:33:00,1.529,1.52915,1.5289,1.5291,134400000.0
2009-10-13 10:34:00,1.529,1.5299,1.52895,1.52945,297100000.0
2009-10-13 10:35:00,1.5295,1.5299,1.5292,1.5298,229900000.0
2009-10-13 10:36:00,1.5298,1.52985,1.52925,1.5295,329700000.0
2009-10-13 10:37:00,1.5295,1.5295,1.5291,1.5292,238900000.0
2009-10-13 10:38:00,1.52935,1.52935,1.5291,1.52925,108300000.0
2009-10-13 10:39:00,1.5292,1.5296,1.52915,1.52925,200600000.0
2009-10-13 10:40:00,1.5292,1.52925,1.52885,1.52925,194600000.0
2009-10-13 10:41:00,1.52925,1.5295,1.52915,1.5292,315800000.0
2009-10-13 10:42:00,1.5292,1.5295,1.52905,1.5293,135500000.0
2009-10-13 10:43:00,1.5293,1.52975,1.5293,1.52965,347900000.0
2009-10-13 10:44:00,1.52965,1.52995,1.5294,1.52965,259300000.0
2009-10-13 10:45:00,1.5296,1.5298,1.52945,1.52945,160700000.0
2009-10-13 10:46:00,1.52945,1.52955,1.52895,1.5294,171000000.0
2009-10-13 10:47:00,1.52935,1.52955,1.52935,1.5294,134400000.0
2009-10-13 10:48:00,1.52945,1.52965,1.5293,1.5295,147400000.0
2009-10-13 10:49:00,1.52945,1.5295,1.5288,1.52895,145800000.0
2009-10-13 10:50:00,1.52885,1.5291,1.52875,1.5288,106400000.0
2009-10-13 10:51:00,1.5288,1.5292,1.52875,1.5291,149800000.0
2009-10-13 10:52:00,1.5292,1.52935,1.529,1.5293,160700000.0
2009-10-13 10:53:00,1.52935,1.52935,1.52865,1.5292,118800000.0
2009-10-13 10:54:00,1.5292,1.5293,1.5287,1.5287,161500000.0
2009-10-13 10:55:00,1.5289,1.5289,1.5281,1.5283,264000000.0
2009-10-13 10:56:00,1.52825,1.52885,1.5278,1.5287,208400000.0
2009-10-13 10:57:00,1.5287,1.529,1.52865,1.5288,175200000.0
2009-10-13 10:58:00,1.5288,1.5289,1.5285,1.52875,146200000.0
2009-10-13 10:59:00,1.52875,1.52885,1.528,1.5285,219600000.0
2009-10-13 11:00:00,1.52845,1.52875,1.52755,1.5285,311900000.0
2009-10-13 11:01:00,1.52845,1.52945,1.52825,1.52835,402100000.0
2009-10-13 11:02:00,1.52835,1.52855,1.52725,1.5275,163900000.0
2009-10-13 11:03:00,1.5275,1.5282,1.52715,1.52745,190000000.0
2009-10-13 11:04:00,1.5276,1.52765,1.52705,1.52705,144600000.0
2009-10-13 11:05:00,1.52705,1.52735,1.5269,1.52715,166900000.0
2009-10-13 11:06:00,1.52715,1.52765,1.52695,1.5271,212200000.0
2009-10-13 11:07:00,1.52715,1.52775,1.527,1.52725,208400000.0
2009-10-13 11:08:00,1.5272,1.5276,1.52715,1.5274,201500000.0
2009-10-13 11:09:00,1.52735,1.52745,1.5269,1.5274,189900000.0
2009-10-13 11:10:00,1.5274,1.5276,1.527,1.52705,193900000.0
2009-10-13 11:11:00,1.52705,1.5274,1.5269,1.52715,367500000.0
2009-10-13 11:12:00,1.52715,1.5272,1.52695,1.52715,198800000.0
2009-10-13 11:13:00,1.5271,1.5273,1.52675,1.5268,118500000.0
2009-10-13 11:14:00,1.5268,1.52745,1.52675,1.5274,259100000.0
2009-10-13 11:15:00,1.5274,1.5275,1.52705,1.5271,298800000.0
2009-10-13 11:16:00,1.527,1.5278,1.527,1.52715,334300000.0
2009-10-13 11:17:00,1.52715,1.52745,1.52715,1.52725,262500000.0
2009-10-13 11:18:00,1.5272,1.5276,1.5272,1.52755,232400000.0
2009-10-13 11:19:00,1.52755,1.52795,1.52715,1.5278,193000000.0
2009-10-13 11:20:00,1.5278,1.528,1.52765,1.52775,165900000.0
2009-10-13 11:21:00,1.52775,1.52805,1.5273,1.52785,319800000.0
2009-10-13 11:22:00,1.5279,1.5279,1.52725,1.5273,215100000.0
2009-10-13 11:23:00,1.5273,1.5279,1.5273,1.5275,285300000.0
2009-10-13 11:24:00,1.5275,1.52775,1.5271,1.5275,223200000.0
2009-10-13 11:25:00,1.52755,1.528,1.52735,1.528,215400000.0
2009-10-13 11:26:00,1.528,1.5285,1.5277,1.5283,170200000.0
2009-10-13 11:27:00,1.5283,1.5285,1.528,1.528,217400000.0
2009-10-13 11:28:00,1.528,1.52845,1.5279,1.52825,142000000.0
2009-10-13 11:29:00,1.5283,1.52835,1.5281,1.5282,91400000.0
2009-10-13 11:30:00,1.5282,1.52845,1.52795,1.5284,117300000.0
2009-10-13 11:31:00,1.52835,1.5284,1.528,1.5281,100200000.0
2009-10-13 11:32:00,1.52805,1.5282,1.5279,1.5279,181800000.0
2009-10-13 11:33:00,1.5279,1.5284,1.5279,1.52795,204600000.0
2009-10-13 11:34:00,1.528,1.5281,1.5278,1.528,176500000.0
2009-10-13 11:35:00,1.52795,1.5281,1.52785,1.52805,288100000.0
2009-10-13 11:36:00,1.528,1.528,1.5278,1.528,155500000.0
2009-10-13 11:37:00,1.5279,1.528,1.52775,1.52775,79700000.0
2009-10-13 11:38:00,1.52775,1.52785,1.5273,1.5275,382200000.0
2009-10-13 11:39:00,1.5275,1.5279,1.5274,1.52785,145500000.0
2009-10-13 11:40:00,1.5279,1.52795,1.5273,1.5273,122500000.0
2009-10-13 11:41:00,1.52725,1.52745,1.5272,1.5274,204600000.0
2009-10-13 11:42:00,1.5274,1.5275,1.52705,1.52715,268100000.0
2009-10-13 11:43:00,1.5271,1.5275,1.5269,1.5273,226600000.0
2009-10-13 11:44:00,1.52735,1.52755,1.5273,1.52745,227000000.0
2009-10-13 11:45:00,1.52745,1.5276,1.5274,1.5275,127800000.0
2009-10-13 11:46:00,1.5275,1.5277,1.5273,1.5276,271600000.0
2009-10-13 11:47:00,1.5276,1.5277,1.52745,1.52745,88400000.0
2009-10-13 11:48:00,1.5274,1.5274,1.52695,1.52695,140500000.0
2009-10-13 11:49:00,1.5269,1.527,1.52655,1.52695,214900000.0
2009-10-13 11:50:00,1.52695,1.5271,1.5268,1.5268,218400000.0
2009-10-13 11:51:00,1.5268,1.52715,1.5268,1.5271,114200000.0
2009-10-13 11:52:00,1.5272,1.52745,1.5271,1.5271,90300000.0
2009-10-13 11:53:00,1.5271,1.52715,1.52695,1.52715,155300000.0
2009-10-13 11:54:00,1.52715,1.5273,1.5268,1.52725,158400000.0
2009-10-13 11:55:00,1.52725,1.5274,1.5272,1.5274,78300000.0
2009-10-13 11:56:00,1.5274,1.5274,1.52675,1.52705,289100000.0
2009-10-13 11:57:00,1.52705,1.52705,1.5265,1.5265,267950000.0
2009-10-13 11:58:00,1.5265,1.5265,1.52545,1.52565,248940000.0
2009-10-13 11:59:00,1.5257,1.5259,1.52525,1.52575,376900000.0
2009-10-13 12:00:00,1.52575,1.52575,1.525,1.52505,179600000.0
2009-10-13 12:01:00,1.52505,1.5254,1.52505,1.52535,291000000.0
2009-10-13 12:02:00,1.52535,1.5255,1.52515,1.5252,234100000.0
2009-10-13 12:03:00,1.5253,1.5254,1.5251,1.52535,302800000.0
2009-10-13 12:04:00,1.52535,1.52595,1.52535,1.5258,128900000.0
2009-10-13 12:05:00,1.52595,1.52605,1.52485,1.525,331000000.0
2009-10-13 12:06:00,1.525,1.5254,1.52475,1.52525,355600000.0
2009-10-13 12:07:00,1.5252,1.52545,1.52485,1.5252,167200000.0
2009-10-13 12:08:00,1.5253,1.52545,1.5251,1.52545,278700000.0
2009-10-13 12:09:00,1.5255,1.526,1.5249,1.5258,336200000.0
2009-10-13 12:10:00,1.5258,1.5263,1.5257,1.52615,346700000.0
2009-10-13 12:11:00,1.52605,1.5265,1.5259,1.52615,308500000.0
2009-10-13 12:12:00,1.5262,1.52665,1.5261,1.5266,278800000.0
2009-10-13 12:13:00,1.52655,1.5268,1.52635,1.5268,231200000.0
2009-10-13 12:14:00,1.52685,1.5269,1.52645,1.5266,213200000.0
2009-10-13 12:15:00,1.52655,1.52665,1.52645,1.52655,207700000.0
2009-10-13 12:16:00,1.52665,1.5268,1.52595,1.5263,236000000.0
2009-10-13 12:17:00,1.5263,1.5268,1.5262,1.52645,264000000.0
2009-10-13 12:18:00,1.52635,1.5265,1.526,1.5262,187700000.0
2009-10-13 12:19:00,1.52625,1.5265,1.526,1.52615,253000000.0
2009-10-13 12:20:00,1.52615,1.5267,1.52605,1.5267,276000000.0
2009-10-13 12:21:00,1.52675,1.5269,1.52655,1.52665,215200000.0
2009-10-13 12:22:00,1.52665,1.52705,1.5265,1.52685,230400000.0
2009-10-13 12:23:00,1.52685,1.52745,1.52645,1.52745,260400000.0
2009-10-13 12:24:00,1.5274,1.5276,1.5273,1.52735,173000000.0
2009-10-13 12:25:00,1.5273,1.52755,1.52725,1.5273,197600000.0
2009-10-13 12:26:00,1.5273,1.52745,1.52705,1.52705,115100000.0
2009-10-13 12:27:00,1.527,1.52735,1.52695,1.52705,201800000.0
2009-10-13 12:28:00,1.52705,1.5272,1.52675,1.5268,179000000.0
2009-10-13 12:29:00,1.5269,1.527,1.52675,1.52685,180300000.0
2009-10-13 12:30:00,1.52685,1.52725,1.52685,1.52715,205500000.0
2009-10-13 12:31:00,1.52715,1.52735,1.5268,1.5269,151300000.0
2009-10-13 12:32:00,1.5269,1.52695,1.5268,1.5268,153800000.0
2009-10-13 12:33:00,1.5269,1.5269,1.5267,1.5269,179600000.0
2009-10-13 12:34:00,1.52695,1.5271,1.52655,1.52695,264300000.0
2009-10-13 12:35:00,1.52695,1.527,1.5267,1.5268,333300000.0
2009-10-13 12:36:00,1.5268,1.5268,1.5265,1.5265,54500000.0
2009-10-13 12:37:00,1.52665,1.52695,1.52655,1.5269,67500000.0
2009-10-13 12:38:00,1.52685,1.52715,1.52685,1.5271,138600000.0
2009-10-13 12:39:00,1.52715,1.52725,1.52695,1.5272,174500000.0
2009-10-13 12:40:00,1.52715,1.5274,1.527,1.527,300400000.0
2009-10-13 12:41:00,1.527,1.52755,1.5264,1.5267,297600000.0
2009-10-13 12:42:00,1.5267,1.527,1.5264,1.5265,248000000.0
2009-10-13 12:43:00,1.52655,1.52665,1.52635,1.52655,122400000.0
2009-10-13 12:44:00,1.52655,1.5266,1.5262,1.52645,200800000.0
2009-10-13 12:45:00,1.5265,1.527,1.52645,1.52655,179500000.0
2009-10-13 12:46:00,1.5267,1.52675,1.5257,1.5259,168100000.0
2009-10-13 12:47:00,1.5259,1.5261,1.52565,1.5261,288600000.0
2009-10-13 12:48:00,1.5261,1.52635,1.52565,1.5263,156500000.0
2009-10-13 12:49:00,1.5263,1.52675,1.52615,1.52665,126800000.0
2009-10-13 12:50:00,1.52675,1.52685,1.52655,1.52665,203200000.0
2009-10-13 12:51:00,1.52665,1.52725,1.52655,1.52715,179300000.0
2009-10-13 12:52:00,1.5271,1.5271,1.52675,1.52675,111800000.0
2009-10-13 12:53:00,1.5267,1.52685,1.52665,1.52685,140100000.0
2009-10-13 12:54:00,1.52685,1.52725,1.5268,1.52695,123100000.0
2009-10-13 12:55:00,1.527,1.52725,1.527,1.5271,153800000.0
2009-10-13 12:56:00,1.527,1.527,1.5266,1.52685,159500000.0
2009-10-13 12:57:00,1.5269,1.52735,1.52685,1.5272,222400000.0
2009-10-13 12:58:00,1.52715,1.52725,1.52635,1.5265,151700000.0
2009-10-13 12:59:00,1.52655,1.52725,1.52655,1.5271,255800000.0
2009-10-13 13:00:00,1.52705,1.5273,1.5265,1.5267,147100000.0
2009-10-13 13:01:00,1.52675,1.52735,1.5266,1.5272,241100000.0
2009-10-13 13:02:00,1.5272,1.5276,1.5268,1.5274,334100000.0
2009-10-13 13:03:00,1.52755,1.52755,1.527,1.5271,248900000.0
2009-10-13 13:04:00,1.5272,1.52735,1.52685,1.52715,439600000.0
2009-10-13 13:05:00,1.52725,1.52835,1.52695,1.52835,338100000.0
2009-10-13 13:06:00,1.52835,1.5284,1.52785,1.52795,184800000.0
2009-10-13 13:07:00,1.52795,1.5282,1.52765,1.5277,199700000.0
2009-10-13 13:08:00,1.5277,1.52825,1.52765,1.528,271000000.0
2009-10-13 13:09:00,1.528,1.5283,1.5279,1.52795,202900000.0
2009-10-13 13:10:00,1.52795,1.52805,1.5275,1.5276,180700000.0
2009-10-13 13:11:00,1.5276,1.52815,1.5276,1.5278,376100000.0
2009-10-13 13:12:00,1.5278,1.5279,1.5268,1.52695,374300000.0
2009-10-13 13:13:00,1.52695,1.52735,1.5265,1.52725,312200000.0
2009-10-13 13:14:00,1.5272,1.5278,1.5271,1.52725,267600000.0
2009-10-13 13:15:00,1.52735,1.52755,1.5268,1.527,284000000.0
2009-10-13 13:16:00,1.52705,1.52705,1.52635,1.52645,141200000.0
2009-10-13 13:17:00,1.52635,1.52665,1.52605,1.5263,341100000.0
2009-10-13 13:18:00,1.5263,1.5265,1.52605,1.52615,283700000.0
2009-10-13 13:19:00,1.52615,1.5267,1.526,1.5266,290900000.0
2009-10-13 13:20:00,1.5266,1.5266,1.5263,1.5264,197300000.0
2009-10-13 13:21:00,1.52645,1.52665,1.5262,1.5263,176800000.0
2009-10-13 13:22:00,1.5263,1.52695,1.52625,1.5268,286700000.0
2009-10-13 13:23:00,1.5268,1.52705,1.5267,1.5269,219600000.0
2009-10-13 13:24:00,1.52675,1.52735,1.52675,1.5271,237000000.0
2009-10-13 13:25:00,1.5271,1.5273,1.527,1.52715,251700000.0
2009-10-13 13:26:00,1.52715,1.5272,1.52665,1.52685,284000000.0
2009-10-13 13:27:00,1.5269,1.52725,1.5268,1.5272,274000000.0
2009-10-13 13:28:00,1.52715,1.52755,1.5271,1.52745,208600000.0
2009-10-13 13:29:00,1.52745,1.5276,1.52735,1.5276,161500000.0
2009-10-13 13:30:00,1.52755,1.52785,1.5272,1.52745,249900000.0
2009-10-13 13:31:00,1.5275,1.5277,1.5273,1.5277,176700000.0
2009-10-13 13:32:00,1.5277,1.5279,1.5275,1.5275,103700000.0
2009-10-13 13:33:00,1.52745,1.528,1.52735,1.5278,136200000.0
2009-10-13 13:34:00,1.52785,1.5279,1.5274,1.5275,131000000.0
2009-10-13 13:35:00,1.5275,1.5278,1.52735,1.5277,285900000.0
2009-10-13 13:36:00,1.5277,1.5279,1.52755,1.52755,122900000.0
2009-10-13 13:37:00,1.5275,1.5278,1.5273,1.5278,178800000.0
2009-10-13 13:38:00,1.5277,1.52785,1.52755,1.52775,91100000.0
2009-10-13 13:39:00,1.52775,1.52785,1.52755,1.52775,230400000.0
2009-10-13 13:40:00,1.52775,1.5278,1.5276,1.5276,140200000.0
2009-10-13 13:41:00,1.5275,1.52765,1.5275,1.5275,58700000.0
2009-10-13 13:42:00,1.5275,1.5276,1.5273,1.5274,139100000.0
2009-10-13 13:43:00,1.5275,1.52755,1.5273,1.5274,97500000.0
2009-10-13 13:44:00,1.5275,1.5279,1.5275,1.5276,88300000.0
2009-10-13 13:45:00,1.52755,1.5276,1.527,1.5272,145400000.0
2009-10-13 13:46:00,1.52715,1.5272,1.52645,1.52665,234800000.0
2009-10-13 13:47:00,1.5266,1.5272,1.5266,1.5272,123600000.0
2009-10-13 13:48:00,1.5272,1.5272,1.52695,1.527,233300000.0
2009-10-13 13:49:00,1.527,1.5274,1.52695,1.52715,341600000.0
2009-10-13 13:50:00,1.52715,1.5277,1.52685,1.5277,288600000.0
2009-10-13 13:51:00,1.5277,1.5277,1.5272,1.52745,266900000.0
2009-10-13 13:52:00,1.5274,1.5274,1.5269,1.52705,231700000.0
2009-10-13 13:53:00,1.5271,1.5273,1.52695,1.5273,275400000.0
2009-10-13 13:54:00,1.52725,1.5275,1.5272,1.52745,380600000.0
2009-10-13 13:55:00,1.52745,1.52825,1.52725,1.5281,242700000.0
2009-10-13 13:56:00,1.52815,1.5283,1.5278,1.5282,249400000.0
2009-10-13 13:57:00,1.5282,1.5286,1.52785,1.52815,194100000.0
2009-10-13 13:58:00,1.5281,1.52835,1.5279,1.5281,262500000.0
2009-10-13 13:59:00,1.5281,1.52835,1.528,1.5282,298200000.0
2009-10-13 14:00:00,1.5283,1.529,1.5282,1.52875,360400000.0
2009-10-13 14:01:00,1.5288,1.52915,1.5288,1.529,333800000.0
2009-10-13 14:02:00,1.52895,1.52925,1.5289,1.52915,446900000.0
2009-10-13 14:03:00,1.52915,1.5302,1.52915,1.52965,368200000.0
2009-10-13 14:04:00,1.52965,1.5299,1.5294,1.52975,283000000.0
2009-10-13 14:05:00,1.5298,1.5298,1.5294,1.5296,185200000.0
2009-10-13 14:06:00,1.5296,1.53015,1.52955,1.52975,172000000.0
2009-10-13 14:07:00,1.52975,1.52975,1.5293,1.52935,107100000.0
2009-10-13 14:08:00,1.52935,1.5296,1.52905,1.52925,189100000.0
2009-10-13 14:09:00,1.52925,1.52935,1.5289,1.5292,163000000.0
2009-10-13 14:10:00,1.5293,1.52965,1.52905,1.52955,119800000.0
2009-10-13 14:11:00,1.52955,1.53035,1.5294,1.5303,215800000.0
2009-10-13 14:12:00,1.5303,1.53085,1.5302,1.53065,435800000.0
2009-10-13 14:13:00,1.53075,1.531,1.5304,1.53065,381100000.0
2009-10-13 14:14:00,1.5306,1.5309,1.5303,1.53085,371800000.0
2009-10-13 14:15:00,1.53085,1.53085,1.53,1.5303,252600000.0
2009-10-13 14:16:00,1.5303,1.53055,1.53015,1.53045,238100000.0
2009-10-13 14:17:00,1.53045,1.5307,1.5303,1.53065,275900000.0
2009-10-13 14:18:00,1.5305,1.5307,1.5302,1.5304,404700000.0
2009-10-13 14:19:00,1.53035,1.5309,1.5298,1.53085,389500000.0
2009-10-13 14:20:00,1.53095,1.53115,1.53085,1.531,339300000.0
2009-10-13 14:21:00,1.531,1.5314,1.5309,1.5313,280800000.0
2009-10-13 14:22:00,1.53135,1.5318,1.53125,1.53155,338200000.0
2009-10-13 14:23:00,1.53155,1.5316,1.53095,1.5314,359600000.0
2009-10-13 14:24:00,1.53135,1.5314,1.53115,1.5312,139700000.0
2009-10-13 14:25:00,1.5312,1.5314,1.53105,1.5312,238800000.0
2009-10-13 14:26:00,1.5312,1.5312,1.53065,1.53065,171400000.0
2009-10-13 14:27:00,1.53065,1.5308,1.53065,1.53075,127900000.0
2009-10-13 14:28:00,1.5308,1.5309,1.53045,1.53055,288300000.0
2009-10-13 14:29:00,1.53055,1.53085,1.53055,1.5306,298900000.0
2009-10-13 14:30:00,1.53065,1.53095,1.5306,1.53075,124900000.0
2009-10-13 14:31:00,1.5308,1.53125,1.53055,1.53125,265300000.0
2009-10-13 14:32:00,1.53125,1.5314,1.53055,1.53065,273700000.0
2009-10-13 14:33:00,1.53065,1.5308,1.5305,1.53065,231800001.0
2009-10-13 14:34:00,1.5307,1.5309,1.5306,1.53065,316700000.0
2009-10-13 14:35:00,1.53065,1.5308,1.53045,1.5306,225900000.0
2009-10-13 14:36:00,1.53055,1.5307,1.53025,1.53025,203600000.0
2009-10-13 14:37:00,1.5303,1.53035,1.53015,1.53015,150900000.0
2009-10-13 14:38:00,1.5302,1.5304,1.53005,1.53035,272100000.0
2009-10-13 14:39:00,1.53035,1.5307,1.53035,1.53055,242300000.0
2009-10-13 14:40:00,1.53055,1.53085,1.5304,1.5307,323900000.0
2009-10-13 14:41:00,1.5307,1.53085,1.5307,1.5307,91200000.0
2009-10-13 14:42:00,1.53075,1.5308,1.53055,1.53055,200600000.0
2009-10-13 14:43:00,1.53055,1.5309,1.53045,1.5308,180300000.0
2009-10-13 14:44:00,1.5308,1.5309,1.5306,1.53065,57700000.0
2009-10-13 14:45:00,1.53065,1.53085,1.53055,1.53075,541200000.0
2009-10-13 14:46:00,1.53075,1.5309,1.53035,1.5305,347600000.0
2009-10-13 14:47:00,1.53045,1.5308,1.53025,1.53075,295200000.0
2009-10-13 14:48:00,1.5308,1.531,1.53075,1.531,74000000.0
2009-10-13 14:49:00,1.531,1.5315,1.531,1.5313,156300000.0
2009-10-13 14:50:00,1.53125,1.5314,1.5311,1.5312,223700000.0
2009-10-13 14:51:00,1.5312,1.5316,1.5311,1.53155,339000000.0
2009-10-13 14:52:00,1.53155,1.53155,1.5309,1.531,340400000.0
2009-10-13 14:53:00,1.531,1.531,1.5306,1.53075,400600000.0
2009-10-13 14:54:00,1.5308,1.53095,1.5304,1.5309,286300000.0
2009-10-13 14:55:00,1.5309,1.53145,1.53085,1.5314,410700000.0
2009-10-13 14:56:00,1.5314,1.5315,1.53105,1.53125,324900000.0
2009-10-13 14:57:00,1.53125,1.5314,1.53105,1.5312,546000000.0
2009-10-13 14:58:00,1.5312,1.53125,1.53085,1.53125,409200000.0
2009-10-13 14:59:00,1.5312,1.53135,1.53065,1.53065,470900000.0
2009-10-13 15:00:00,1.53065,1.53075,1.52985,1.53045,287800000.0
2009-10-13 15:01:00,1.53045,1.53045,1.5301,1.53015,371700000.0
2009-10-13 15:02:00,1.53015,1.5308,1.53005,1.53065,438100000.0
2009-10-13 15:03:00,1.53065,1.53075,1.53035,1.53035,497600000.0
2009-10-13 15:04:00,1.53035,1.5305,1.53015,1.53025,384500000.0
2009-10-13 15:05:00,1.53025,1.5312,1.5302,1.5311,408600000.0
2009-10-13 15:06:00,1.5312,1.5314,1.53065,1.5307,401800000.0
2009-10-13 15:07:00,1.53075,1.5308,1.53035,1.53075,337900000.0
2009-10-13 15:08:00,1.5307,1.53095,1.5303,1.53075,388900000.0
2009-10-13 15:09:00,1.5308,1.5309,1.53025,1.5304,358000000.0
2009-10-13 15:10:00,1.53045,1.53095,1.5304,1.5309,374100000.0
2009-10-13 15:11:00,1.53095,1.5311,1.5305,1.53075,352700000.0
2009-10-13 15:12:00,1.53075,1.53085,1.53055,1.53065,294000000.0
2009-10-13 15:13:00,1.53065,1.53145,1.5306,1.5314,376900000.0
2009-10-13 15:14:00,1.53145,1.53215,1.5314,1.53205,356900000.0
2009-10-13 15:15:00,1.53205,1.5323,1.5315,1.5315,291300000.0
2009-10-13 15:16:00,1.5315,1.5318,1.53125,1.53145,314000000.0
2009-10-13 15:17:00,1.5315,1.53175,1.5312,1.5312,175600000.0
2009-10-13 15:18:00,1.5312,1.53135,1.5311,1.53135,209600000.0
2009-10-13 15:19:00,1.5313,1.53135,1.53105,1.53125,180200000.0
2009-10-13 15:20:00,1.5313,1.53155,1.5311,1.5312,192300000.0
2009-10-13 15:21:00,1.53115,1.5312,1.53085,1.5309,277300000.0
2009-10-13 15:22:00,1.53085,1.5309,1.5306,1.5306,260100000.0
2009-10-13 15:23:00,1.5306,1.53085,1.5305,1.5308,137200000.0
2009-10-13 15:24:00,1.53085,1.53085,1.53045,1.5305,381300000.0
2009-10-13 15:25:00,1.53055,1.5307,1.5302,1.53045,155100000.0
2009-10-13 15:26:00,1.5304,1.5307,1.5302,1.5304,325300000.0
2009-10-13 15:27:00,1.53045,1.53045,1.5301,1.53015,236500000.0
2009-10-13 15:28:00,1.53015,1.5304,1.52985,1.5299,320300000.0
2009-10-13 15:29:00,1.5299,1.53035,1.52985,1.53035,325600000.0
2009-10-13 15:30:00,1.53035,1.5305,1.52985,1.5303,460400000.0
2009-10-13 15:31:00,1.5303,1.53065,1.53015,1.53065,501500000.0
2009-10-13 15:32:00,1.5306,1.5308,1.53025,1.53045,531700000.0
2009-10-13 15:33:00,1.53045,1.5308,1.5299,1.52995,466100000.0
2009-10-13 15:34:00,1.52995,1.53025,1.52975,1.52975,413000000.0
2009-10-13 15:35:00,1.52975,1.53,1.5292,1.5292,373500000.0
2009-10-13 15:36:00,1.52925,1.5294,1.52915,1.52935,339000000.0
2009-10-13 15:37:00,1.5293,1.5296,1.5291,1.5294,320800000.0
2009-10-13 15:38:00,1.5294,1.5307,1.52935,1.5303,287600000.0
2009-10-13 15:39:00,1.5303,1.53075,1.53015,1.5307,208000000.0
2009-10-13 15:40:00,1.5307,1.5307,1.53025,1.5303,234700000.0
2009-10-13 15:41:00,1.5303,1.5307,1.53025,1.5304,226000000.0
2009-10-13 15:42:00,1.5304,1.5309,1.5303,1.5308,320600000.0
2009-10-13 15:43:00,1.5308,1.5312,1.53055,1.5306,366400000.0
2009-10-13 15:44:00,1.53065,1.53085,1.53015,1.5304,246800000.0
2009-10-13 15:45:00,1.5304,1.53105,1.53015,1.53105,400000000.0
2009-10-13 15:46:00,1.53105,1.53135,1.5308,1.53125,335300000.0
2009-10-13 15:47:00,1.5313,1.5314,1.531,1.5314,323700000.0
2009-10-13 15:48:00,1.5314,1.53155,1.53105,1.53135,351100000.0
2009-10-13 15:49:00,1.53135,1.53135,1.53095,1.53125,253100000.0
2009-10-13 15:50:00,1.5312,1.53155,1.5308,1.53095,319800000.0
2009-10-13 15:51:00,1.531,1.53115,1.5308,1.531,349400000.0
2009-10-13 15:52:00,1.531,1.5313,1.53035,1.53075,467200000.0
2009-10-13 15:53:00,1.5307,1.5308,1.5305,1.5308,273700000.0
2009-10-13 15:54:00,1.53085,1.5314,1.53055,1.5313,416400000.0
2009-10-13 15:55:00,1.5313,1.5313,1.5306,1.53105,481000001.0
2009-10-13 15:56:00,1.53105,1.5311,1.5308,1.531,341500000.0
2009-10-13 15:57:00,1.531,1.5316,1.53095,1.5315,356300000.0
2009-10-13 15:58:00,1.5315,1.53155,1.531,1.53145,252300000.0
2009-10-13 15:59:00,1.53145,1.532,1.53145,1.532,310000000.0
2009-10-13 16:00:00,1.5321,1.5322,1.53145,1.53145,290300000.0
2009-10-13 16:01:00,1.53145,1.532,1.5314,1.5317,350700000.0
2009-10-13 16:02:00,1.5317,1.53245,1.5317,1.53215,346200001.0
2009-10-13 16:03:00,1.53215,1.53235,1.5317,1.53215,208900000.0
2009-10-13 16:04:00,1.53205,1.53205,1.53145,1.53155,441400000.0
2009-10-13 16:05:00,1.53155,1.53205,1.53155,1.5319,361500000.0
2009-10-13 16:06:00,1.5319,1.53265,1.5319,1.5324,229000000.0
2009-10-13 16:07:00,1.5324,1.5326,1.53205,1.5321,438200001.0
2009-10-13 16:08:00,1.53205,1.5325,1.53185,1.5325,420300000.0
2009-10-13 16:09:00,1.5325,1.5327,1.53235,1.5326,295100000.0
2009-10-13 16:10:00,1.5326,1.533,1.53245,1.53275,432300000.0
2009-10-13 16:11:00,1.5328,1.53285,1.5325,1.53255,211500000.0
2009-10-13 16:12:00,1.53255,1.53265,1.53175,1.532,350700000.0
2009-10-13 16:13:00,1.532,1.5324,1.53185,1.53215,282100000.0
2009-10-13 16:14:00,1.5322,1.53245,1.53195,1.532,311900000.0
2009-10-13 16:15:00,1.53195,1.5322,1.53155,1.532,411200000.0
2009-10-13 16:16:00,1.532,1.5325,1.5318,1.53205,277000000.0
2009-10-13 16:17:00,1.53205,1.53235,1.5314,1.53145,341200000.0
2009-10-13 16:18:00,1.53135,1.53165,1.53115,1.53135,287600000.0
2009-10-13 16:19:00,1.5313,1.5314,1.53085,1.53115,257200000.0
2009-10-13 16:20:00,1.53105,1.5315,1.53105,1.53125,443000000.0
2009-10-13 16:21:00,1.53125,1.53185,1.531,1.5311,273200000.0
2009-10-13 16:22:00,1.5311,1.5311,1.53035,1.5306,444100001.0
2009-10-13 16:23:00,1.5306,1.53125,1.53055,1.531,493300000.0
2009-10-13 16:24:00,1.531,1.53125,1.5305,1.53055,544000000.0
2009-10-13 16:25:00,1.5302,1.5306,1.52975,1.53005,314000000.0
2009-10-13 16:26:00,1.53005,1.53065,1.52985,1.5302,380400000.0
2009-10-13 16:27:00,1.5302,1.53035,1.5298,1.5298,225700000.0
2009-10-13 16:28:00,1.5298,1.5303,1.5297,1.53025,461600001.0
2009-10-13 16:29:00,1.53025,1.5303,1.52935,1.52945,215400000.0
2009-10-13 16:30:00,1.52945,1.52975,1.5294,1.5297,342700000.0
2009-10-13 16:31:00,1.5297,1.52975,1.5292,1.52935,359800000.0
2009-10-13 16:32:00,1.52935,1.5295,1.52905,1.52905,481700000.0
2009-10-13 16:33:00,1.52905,1.5291,1.52885,1.5289,349000000.0
2009-10-13 16:34:00,1.5289,1.52905,1.5285,1.529,565800001.0
2009-10-13 16:35:00,1.52905,1.5291,1.52815,1.52825,444500000.0
2009-10-13 16:36:00,1.5282,1.52875,1.52815,1.52825,396500000.0
2009-10-13 16:37:00,1.52825,1.5284,1.528,1.5282,430300000.0
2009-10-13 16:38:00,1.52825,1.52845,1.5281,1.5284,364200000.0
2009-10-13 16:39:00,1.52835,1.52875,1.52815,1.52855,403600000.0
2009-10-13 16:40:00,1.5287,1.5288,1.5285,1.52855,470799999.0
2009-10-13 16:41:00,1.52865,1.5288,1.5284,1.5288,283700000.0
2009-10-13 16:42:00,1.5288,1.529,1.52865,1.5289,270100000.0
2009-10-13 16:43:00,1.52885,1.52935,1.52885,1.5292,392500000.0
2009-10-13 16:44:00,1.5292,1.5294,1.5289,1.529,427300000.0
2009-10-13 16:45:00,1.529,1.5294,1.5289,1.5293,440200000.0
2009-10-13 16:46:00,1.52925,1.52955,1.5292,1.52955,468000000.0
2009-10-13 16:47:00,1.52955,1.52975,1.5294,1.5296,254100000.0
2009-10-13 16:48:00,1.52955,1.5297,1.5295,1.5296,262300000.0
2009-10-13 16:49:00,1.52955,1.52975,1.52945,1.5295,283600000.0
2009-10-13 16:50:00,1.5295,1.52965,1.52925,1.5294,504700000.0
2009-10-13 16:51:00,1.5294,1.52955,1.52895,1.52955,392600000.0
2009-10-13 16:52:00,1.52955,1.52955,1.52915,1.52935,346700000.0
2009-10-13 16:53:00,1.5294,1.5295,1.5288,1.52925,313100000.0
2009-10-13 16:54:00,1.5293,1.52955,1.52895,1.52895,336200001.0
2009-10-13 16:55:00,1.52895,1.5292,1.5288,1.5292,360600000.0
2009-10-13 16:56:00,1.5292,1.5293,1.52895,1.5291,349800000.0
2009-10-13 16:57:00,1.52905,1.52905,1.52885,1.52885,202900000.0
2009-10-13 16:58:00,1.52885,1.52895,1.52845,1.5287,268900000.0
2009-10-13 16:59:00,1.52875,1.52925,1.52845,1.52895,475900000.0
2009-10-13 17:00:00,1.529,1.52935,1.52895,1.52925,593700000.0
2009-10-13 17:01:00,1.52925,1.52955,1.52905,1.5295,423200000.0
2009-10-13 17:02:00,1.5295,1.5295,1.529,1.52905,429700000.0
2009-10-13 17:03:00,1.529,1.5293,1.52895,1.52925,431699999.0
2009-10-13 17:04:00,1.52925,1.52935,1.52915,1.5292,456300000.0
2009-10-13 17:05:00,1.5292,1.5299,1.52915,1.52965,421799999.0
2009-10-13 17:06:00,1.52965,1.52975,1.5293,1.52955,539500000.0
2009-10-13 17:07:00,1.5295,1.52975,1.52925,1.5293,434100000.0
2009-10-13 17:08:00,1.52925,1.52985,1.529,1.52975,499600000.0
2009-10-13 17:09:00,1.52975,1.5298,1.52895,1.52905,548700000.0
2009-10-13 17:10:00,1.52905,1.52915,1.52875,1.5289,358500001.0
2009-10-13 17:11:00,1.5289,1.5296,1.5289,1.52945,259800000.0
2009-10-13 17:12:00,1.52935,1.52955,1.52915,1.52925,270700000.0
2009-10-13 17:13:00,1.5293,1.5294,1.5289,1.5289,421799999.0
2009-10-13 17:14:00,1.5289,1.5293,1.5289,1.5291,324000000.0
2009-10-13 17:15:00,1.52915,1.5294,1.52915,1.5293,283600001.0
2009-10-13 17:16:00,1.52935,1.5294,1.5288,1.5289,264100000.0
2009-10-13 17:17:00,1.5289,1.5298,1.5288,1.5298,273100000.0
2009-10-13 17:18:00,1.52975,1.53,1.52955,1.5298,254100000.0
2009-10-13 17:19:00,1.5298,1.5298,1.5293,1.5295,283900000.0
2009-10-13 17:20:00,1.52955,1.5298,1.5291,1.5294,254200000.0
2009-10-13 17:21:00,1.5294,1.52955,1.52925,1.5294,154300000.0
2009-10-13 17:22:00,1.5295,1.52955,1.5293,1.52935,281900000.0
2009-10-13 17:23:00,1.52935,1.5296,1.52935,1.5296,219800000.0
2009-10-13 17:24:00,1.5296,1.5301,1.52955,1.5301,293900000.0
2009-10-13 17:25:00,1.5301,1.53025,1.52975,1.52975,259100000.0
2009-10-13 17:26:00,1.5298,1.53,1.52955,1.52995,183300000.0
2009-10-13 17:27:00,1.53005,1.5301,1.5296,1.5297,235200000.0
2009-10-13 17:28:00,1.52975,1.52985,1.52945,1.52975,167300000.0
2009-10-13 17:29:00,1.52975,1.52985,1.5292,1.5293,221500000.0
2009-10-13 17:30:00,1.52945,1.5295,1.529,1.5293,274800000.0
2009-10-13 17:31:00,1.52925,1.52935,1.52895,1.52925,326600000.0
2009-10-13 17:32:00,1.52925,1.52955,1.52915,1.5294,309200000.0
2009-10-13 17:33:00,1.5293,1.52965,1.52925,1.5296,269600000.0
2009-10-13 17:34:00,1.5296,1.52985,1.5294,1.52985,338500000.0
2009-10-13 17:35:00,1.52985,1.5299,1.52965,1.52965,108000000.0
2009-10-13 17:36:00,1.52965,1.5299,1.5296,1.5296,192200000.0
2009-10-13 17:37:00,1.5297,1.52975,1.52905,1.52935,371700000.0
2009-10-13 17:38:00,1.5295,1.52985,1.5292,1.52935,337500000.0
2009-10-13 17:39:00,1.52935,1.52955,1.5292,1.5294,328200000.0
2009-10-13 17:40:00,1.52955,1.5299,1.5292,1.52925,478000000.0
2009-10-13 17:41:00,1.52925,1.5296,1.52915,1.52925,402600000.0
2009-10-13 17:42:00,1.52925,1.52935,1.5287,1.52875,300500000.0
2009-10-13 17:43:00,1.5288,1.5289,1.5283,1.5283,331200000.0
2009-10-13 17:44:00,1.5283,1.52875,1.52825,1.52865,441200000.0
2009-10-13 17:45:00,1.52855,1.52885,1.5284,1.5285,223300000.0
2009-10-13 17:46:00,1.52855,1.529,1.5285,1.529,358100000.0
2009-10-13 17:47:00,1.52905,1.52905,1.5286,1.52875,360400000.0
2009-10-13 17:48:00,1.52875,1.529,1.5287,1.5288,365100000.0
2009-10-13 17:49:00,1.5288,1.52895,1.52825,1.5285,326900000.0
2009-10-13 17:50:00,1.5285,1.5288,1.5283,1.5284,418100000.0
2009-10-13 17:51:00,1.5284,1.52865,1.5281,1.5283,343000000.0
2009-10-13 17:52:00,1.5283,1.5284,1.52795,1.52815,401000000.0
2009-10-13 17:53:00,1.5282,1.5289,1.5281,1.5288,237100000.0
2009-10-13 17:54:00,1.5288,1.52885,1.52815,1.5282,301600000.0
2009-10-13 17:55:00,1.52825,1.52855,1.52815,1.5282,224800000.0
2009-10-13 17:56:00,1.5281,1.52825,1.5272,1.5275,375100000.0
2009-10-13 17:57:00,1.5275,1.52785,1.5273,1.52785,316400000.0
2009-10-13 17:58:00,1.5279,1.5282,1.52765,1.5281,466300000.0
2009-10-13 17:59:00,1.5281,1.52815,1.52755,1.52775,530900000.0
2009-10-13 18:00:00,1.52775,1.528,1.5274,1.52775,642999999.0
2009-10-13 18:01:00,1.52775,1.5278,1.5273,1.52765,317600000.0
2009-10-13 18:02:00,1.52765,1.52785,1.52745,1.52745,285900000.0
2009-10-13 18:03:00,1.5275,1.528,1.52725,1.52795,305700000.0
2009-10-13 18:04:00,1.52795,1.52805,1.52755,1.52755,267600000.0
2009-10-13 18:05:00,1.52755,1.52775,1.52735,1.5276,298500000.0
2009-10-13 18:06:00,1.52755,1.52825,1.52745,1.52795,317900001.0
2009-10-13 18:07:00,1.52795,1.52825,1.5278,1.52815,372300001.0
2009-10-13 18:08:00,1.5281,1.5282,1.52785,1.5281,176700000.0
2009-10-13 18:09:00,1.5281,1.52815,1.52785,1.52785,151700000.0
2009-10-13 18:10:00,1.52785,1.5282,1.5278,1.52815,188200000.0
2009-10-13 18:11:00,1.52815,1.529,1.52815,1.52895,194300000.0
2009-10-13 18:12:00,1.52895,1.529,1.52835,1.52845,217100000.0
2009-10-13 18:13:00,1.5284,1.52875,1.52835,1.52865,206700000.0
2009-10-13 18:14:00,1.52865,1.5289,1.5285,1.5288,129000000.0
2009-10-13 18:15:00,1.52875,1.5294,1.5287,1.52925,158900000.0
2009-10-13 18:16:00,1.52925,1.5293,1.52835,1.5284,374100000.0
2009-10-13 18:17:00,1.5284,1.5284,1.52805,1.52835,395200000.0
2009-10-13 18:18:00,1.5284,1.5286,1.52835,1.5284,230200000.0
2009-10-13 18:19:00,1.5284,1.5287,1.5283,1.5286,250100000.0
2009-10-13 18:20:00,1.5286,1.52875,1.52855,1.5286,56700000.0
2009-10-13 18:21:00,1.52855,1.529,1.52835,1.529,240600000.0
2009-10-13 18:22:00,1.529,1.52925,1.52885,1.5291,258200000.0
2009-10-13 18:23:00,1.5291,1.52915,1.52875,1.529,181500000.0
2009-10-13 18:24:00,1.529,1.5292,1.5289,1.52905,115700000.0
2009-10-13 18:25:00,1.52905,1.5292,1.52895,1.52895,84600000.0
2009-10-13 18:26:00,1.52895,1.5292,1.5289,1.5289,143300000.0
2009-10-13 18:27:00,1.52885,1.52905,1.52855,1.5286,194400000.0
2009-10-13 18:28:00,1.5286,1.5287,1.5281,1.52815,87400000.0
2009-10-13 18:29:00,1.52815,1.5283,1.52805,1.52815,133500000.0
2009-10-13 18:30:00,1.5282,1.52825,1.528,1.528,140900000.0
2009-10-13 18:31:00,1.528,1.52845,1.528,1.52845,124800000.0
2009-10-13 18:32:00,1.5284,1.52895,1.5284,1.52895,194200000.0
2009-10-13 18:33:00,1.52895,1.52915,1.52855,1.52885,200500000.0
2009-10-13 18:34:00,1.52885,1.5289,1.5287,1.52875,182400000.0
2009-10-13 18:35:00,1.5288,1.5289,1.5288,1.52885,70800000.0
2009-10-13 18:36:00,1.52885,1.5289,1.5286,1.5287,176900000.0
2009-10-13 18:37:00,1.5287,1.529,1.5287,1.5289,189400000.0
2009-10-13 18:38:00,1.52895,1.529,1.52895,1.52895,108200000.0
2009-10-13 18:39:00,1.52895,1.5291,1.52875,1.52875,117600000.0
2009-10-13 18:40:00,1.5289,1.52955,1.5289,1.5294,148300000.0
2009-10-13 18:41:00,1.5294,1.5294,1.5288,1.52885,90900000.0
2009-10-13 18:42:00,1.52885,1.5292,1.5288,1.5292,176700000.0
2009-10-13 18:43:00,1.5292,1.52945,1.52905,1.5294,86700000.0
2009-10-13 18:44:00,1.5293,1.5294,1.52885,1.529,104500000.0
2009-10-13 18:45:00,1.529,1.52905,1.5288,1.52885,135400000.0
2009-10-13 18:46:00,1.52885,1.529,1.52885,1.5289,96200000.0
2009-10-13 18:47:00,1.52885,1.52915,1.52885,1.5291,146800000.0
2009-10-13 18:48:00,1.5291,1.5291,1.52875,1.52875,64100000.0
2009-10-13 18:49:00,1.52875,1.5291,1.52865,1.52895,117000000.0
2009-10-13 18:50:00,1.52895,1.52905,1.52885,1.5289,109300000.0
2009-10-13 18:51:00,1.5289,1.52915,1.5287,1.52915,261500000.0
2009-10-13 18:52:00,1.52915,1.5295,1.5291,1.5293,119700000.0
2009-10-13 18:53:00,1.5294,1.5297,1.5292,1.52935,124800000.0
2009-10-13 18:54:00,1.52935,1.52935,1.52935,1.52935,64000000.0
2009-10-13 18:55:00,1.52935,1.5294,1.52935,1.52935,105600000.0
2009-10-13 18:56:00,1.52935,1.52955,1.52935,1.5294,113200000.0
2009-10-13 18:57:00,1.5294,1.52985,1.52935,1.52985,175000000.0
2009-10-13 18:58:00,1.53,1.5301,1.5297,1.53,135500000.0
2009-10-13 18:59:00,1.53,1.5306,1.5299,1.5305,206000000.0
2009-10-13 19:00:00,1.53045,1.5311,1.5304,1.53095,214600000.0
2009-10-13 19:01:00,1.53095,1.53165,1.5309,1.53165,221400000.0
2009-10-13 19:02:00,1.53165,1.53175,1.53115,1.53115,175600000.0
2009-10-13 19:03:00,1.5311,1.5314,1.53095,1.531,145100000.0
2009-10-13 19:04:00,1.53095,1.5311,1.5308,1.5309,164300000.0
2009-10-13 19:05:00,1.5309,1.5309,1.53035,1.53045,110600000.0
2009-10-13 19:06:00,1.5305,1.53055,1.5301,1.5302,214700000.0
2009-10-13 19:07:00,1.5302,1.53065,1.5301,1.53055,219900000.0
2009-10-13 19:08:00,1.53055,1.5306,1.5304,1.53045,115200000.0
2009-10-13 19:09:00,1.5305,1.5305,1.5299,1.5301,78000000.0
2009-10-13 19:10:00,1.53005,1.53015,1.52995,1.53005,61600000.0
2009-10-13 19:11:00,1.5301,1.53055,1.52995,1.53045,98400000.0
2009-10-13 19:12:00,1.5304,1.5308,1.53035,1.53075,116800000.0
2009-10-13 19:13:00,1.53065,1.5308,1.53055,1.53075,48600000.0
2009-10-13 19:14:00,1.53075,1.53115,1.53075,1.53115,48000000.0
2009-10-13 19:15:00,1.53115,1.5312,1.53075,1.5309,112400000.0
2009-10-13 19:16:00,1.5308,1.53095,1.5307,1.53095,159200000.0
2009-10-13 19:17:00,1.53085,1.53115,1.53085,1.531,67300000.0
2009-10-13 19:18:00,1.5311,1.53145,1.53095,1.5312,86400000.0
2009-10-13 19:19:00,1.5312,1.5314,1.53095,1.53115,216400000.0
2009-10-13 19:20:00,1.53115,1.53125,1.53095,1.5311,226500000.0
2009-10-13 19:21:00,1.5311,1.53115,1.53085,1.53095,165300000.0
2009-10-13 19:22:00,1.53095,1.531,1.5306,1.5306,218100000.0
2009-10-13 19:23:00,1.5306,1.5307,1.53035,1.53045,157700000.0
2009-10-13 19:24:00,1.53045,1.53075,1.5304,1.53045,243600000.0
2009-10-13 19:25:00,1.53045,1.5308,1.53035,1.53075,203300000.0
2009-10-13 19:26:00,1.53085,1.5311,1.53085,1.53105,199400000.0
2009-10-13 19:27:00,1.53095,1.5312,1.53075,1.5312,183600000.0
2009-10-13 19:28:00,1.53125,1.5317,1.53105,1.5312,276500000.0
2009-10-13 19:29:00,1.5312,1.53185,1.53115,1.53145,433900000.0
2009-10-13 19:30:00,1.53145,1.53225,1.53145,1.53215,359700000.0
2009-10-13 19:31:00,1.53215,1.53255,1.53205,1.53215,291400000.0
2009-10-13 19:32:00,1.5323,1.5323,1.53185,1.53195,359200000.0
2009-10-13 19:33:00,1.532,1.532,1.53155,1.5318,234300000.0
2009-10-13 19:34:00,1.5318,1.53185,1.5315,1.5318,171900000.0
2009-10-13 19:35:00,1.53175,1.53195,1.53165,1.53185,252600000.0
2009-10-13 19:36:00,1.53185,1.53225,1.53175,1.53215,177200000.0
2009-10-13 19:37:00,1.53215,1.5324,1.53175,1.53205,161200000.0
2009-10-13 19:38:00,1.53205,1.53205,1.5316,1.53165,189000000.0
2009-10-13 19:39:00,1.53165,1.5321,1.53165,1.532,229600000.0
2009-10-13 19:40:00,1.532,1.53235,1.5319,1.5319,214200000.0
2009-10-13 19:41:00,1.5319,1.53215,1.5319,1.53215,102800000.0
2009-10-13 19:42:00,1.53225,1.5324,1.5321,1.53235,285600001.0
2009-10-13 19:43:00,1.53235,1.5327,1.53215,1.5326,179100000.0
2009-10-13 19:44:00,1.5325,1.5326,1.5322,1.5323,283300000.0
2009-10-13 19:45:00,1.5323,1.5327,1.53215,1.53265,368700000.0
2009-10-13 19:46:00,1.5326,1.53305,1.53255,1.53305,301300000.0
2009-10-13 19:47:00,1.53305,1.53335,1.53265,1.53315,467500000.0
2009-10-13 19:48:00,1.5331,1.5336,1.53295,1.5334,209200000.0
2009-10-13 19:49:00,1.5334,1.53345,1.533,1.5333,538400000.0
2009-10-13 19:50:00,1.5333,1.5333,1.53245,1.53265,314700000.0
2009-10-13 19:51:00,1.53265,1.53325,1.5326,1.5332,262200000.0
2009-10-13 19:52:00,1.5333,1.53345,1.5329,1.5329,210200000.0
2009-10-13 19:53:00,1.53305,1.5331,1.5329,1.5329,69600000.0
2009-10-13 19:54:00,1.5328,1.5328,1.5324,1.53265,208100000.0
2009-10-13 19:55:00,1.5326,1.53265,1.5325,1.5326,140800000.0
2009-10-13 19:56:00,1.5327,1.5329,1.53255,1.5327,240600000.0
2009-10-13 19:57:00,1.5327,1.533,1.5326,1.5328,194000000.0
2009-10-13 19:58:00,1.53285,1.53295,1.53255,1.5326,257600000.0
2009-10-13 19:59:00,1.5326,1.533,1.5323,1.5324,307000000.0
2009-10-13 20:00:00,1.53235,1.5324,1.532,1.53215,310000000.0
2009-10-13 20:01:00,1.5322,1.53245,1.53135,1.53155,474500000.0
2009-10-13 20:02:00,1.5316,1.5321,1.5315,1.5318,371500000.0
2009-10-13 20:03:00,1.5318,1.53215,1.53165,1.5321,417400000.0
2009-10-13 20:04:00,1.5321,1.5327,1.53195,1.53255,255000000.0
2009-10-13 20:05:00,1.53255,1.53305,1.5321,1.533,258600000.0
2009-10-13 20:06:00,1.533,1.5334,1.53265,1.53325,328700000.0
2009-10-13 20:07:00,1.53325,1.53485,1.53315,1.5341,244200000.0
2009-10-13 20:08:00,1.5341,1.5343,1.53375,1.53425,247300000.0
2009-10-13 20:09:00,1.5342,1.53475,1.53365,1.5337,252700000.0
2009-10-13 20:10:00,1.5337,1.5344,1.53365,1.53425,252100000.0
2009-10-13 20:11:00,1.5343,1.53485,1.53425,1.5347,136400000.0
2009-10-13 20:12:00,1.53485,1.5349,1.5343,1.53465,231100000.0
2009-10-13 20:13:00,1.5349,1.53505,1.5343,1.5344,127600000.0
2009-10-13 20:14:00,1.5344,1.5344,1.53355,1.53365,186800000.0
2009-10-13 20:15:00,1.5337,1.53385,1.533,1.53305,205400000.0
2009-10-13 20:16:00,1.53305,1.53325,1.53275,1.53315,217100000.0
2009-10-13 20:17:00,1.53315,1.53315,1.5326,1.533,210500000.0
2009-10-13 20:18:00,1.53295,1.5333,1.53275,1.5332,276200000.0
2009-10-13 20:19:00,1.5332,1.5332,1.53285,1.5331,120300000.0
2009-10-13 20:20:00,1.5331,1.5332,1.53285,1.53295,285000000.0
2009-10-13 20:21:00,1.53295,1.53305,1.5323,1.5323,228800000.0
2009-10-13 20:22:00,1.5324,1.5325,1.53195,1.53235,243300000.0
2009-10-13 20:23:00,1.53235,1.53265,1.5322,1.5325,265100000.0
2009-10-13 20:24:00,1.53245,1.5336,1.53245,1.53285,191000000.0
2009-10-13 20:25:00,1.53295,1.53385,1.5329,1.5335,202600000.0
2009-10-13 20:26:00,1.5335,1.5339,1.53345,1.5337,104000000.0
2009-10-13 20:27:00,1.5337,1.5337,1.5332,1.5333,190500000.0
2009-10-13 20:28:00,1.5333,1.53375,1.5333,1.53365,95300000.0
2009-10-13 20:29:00,1.5336,1.5339,1.5336,1.53365,96200000.0
2009-10-13 20:30:00,1.53375,1.53395,1.5333,1.53345,167600000.0
2009-10-13 20:31:00,1.53355,1.5337,1.5331,1.5331,113800000.0
2009-10-13 20:32:00,1.5331,1.53345,1.53275,1.53275,265100000.0
2009-10-13 20:33:00,1.5327,1.5327,1.5323,1.53245,274400000.0
2009-10-13 20:34:00,1.5325,1.53275,1.5324,1.53275,76200000.0
2009-10-13 20:35:00,1.5327,1.5327,1.5324,1.5326,86700000.0
2009-10-13 20:36:00,1.5327,1.5327,1.53235,1.5324,123200000.0
2009-10-13 20:37:00,1.53255,1.5328,1.5325,1.5328,159200000.0
2009-10-13 20:38:00,1.5328,1.53295,1.53265,1.53285,230100000.0
2009-10-13 20:39:00,1.5328,1.5331,1.5324,1.5324,89500000.0
2009-10-13 20:40:00,1.53245,1.53265,1.5323,1.5324,242400000.0
2009-10-13 20:41:00,1.5323,1.5323,1.532,1.5321,183200000.0
2009-10-13 20:42:00,1.5321,1.5321,1.53165,1.5319,162700000.0
2009-10-13 20:43:00,1.53185,1.53195,1.5316,1.5317,112000000.0
2009-10-13 20:44:00,1.5317,1.53175,1.53155,1.53165,59000000.0
2009-10-13 20:45:00,1.53165,1.5323,1.53165,1.53205,184600000.0
2009-10-13 20:46:00,1.53205,1.5326,1.53185,1.53255,125000000.0
2009-10-13 20:47:00,1.53255,1.5328,1.5325,1.5327,121500000.0
2009-10-13 20:48:00,1.5327,1.53295,1.5327,1.5328,162900000.0
2009-10-13 20:49:00,1.53285,1.533,1.5323,1.5323,115900000.0
2009-10-13 20:50:00,1.53225,1.53265,1.532,1.5321,203200000.0
2009-10-13 20:51:00,1.5322,1.5322,1.53185,1.532,99000000.0
2009-10-13 20:52:00,1.5321,1.53235,1.53205,1.5321,156000000.0
2009-10-13 20:53:00,1.5321,1.53225,1.532,1.53215,47600000.0
2009-10-13 20:54:00,1.53215,1.53225,1.532,1.5322,92900000.0
2009-10-13 20:55:00,1.5322,1.53245,1.53215,1.53225,111600000.0
2009-10-13 20:56:00,1.53225,1.53465,1.5321,1.5338,282300000.0
2009-10-13 20:57:00,1.5338,1.5345,1.5336,1.5345,319500000.0
2009-10-13 20:58:00,1.5345,1.535,1.53445,1.53485,160300000.0
2009-10-13 20:59:00,1.5348,1.53495,1.5347,1.5349,127200000.0
2009-10-13 21:00:00,1.5349,1.53505,1.5341,1.5342,210400000.0
2009-10-13 21:01:00,1.5342,1.5344,1.53315,1.53315,149000000.0
2009-10-13 21:02:00,1.53315,1.5336,1.533,1.5331,226100000.0
2009-10-13 21:03:00,1.53315,1.5333,1.5325,1.53305,88200000.0
2009-10-13 21:04:00,1.533,1.5333,1.5328,1.53325,187200000.0
2009-10-13 21:05:00,1.5332,1.53345,1.5331,1.5334,347800000.0
2009-10-13 21:06:00,1.53355,1.53435,1.5334,1.53435,264800000.0
2009-10-13 21:07:00,1.53435,1.5346,1.5341,1.53425,210400000.0
2009-10-13 21:08:00,1.53425,1.53445,1.53425,1.53445,126000000.0
2009-10-13 21:09:00,1.53445,1.53465,1.53425,1.53425,113600000.0
2009-10-13 21:10:00,1.53425,1.5347,1.53425,1.53445,222600000.0
2009-10-13 21:11:00,1.5344,1.53445,1.534,1.5341,98200000.0
2009-10-13 21:12:00,1.5341,1.5341,1.5338,1.5339,111600000.0
2009-10-13 21:13:00,1.53415,1.5343,1.5339,1.5339,194400000.0
2009-10-13 21:14:00,1.53395,1.53415,1.5339,1.534,93400000.0
2009-10-13 21:15:00,1.534,1.5348,1.53395,1.5348,126400000.0
2009-10-13 21:16:00,1.5348,1.53495,1.53425,1.53435,210400000.0
2009-10-13 21:17:00,1.5343,1.53435,1.53345,1.5338,202400000.0
2009-10-13 21:18:00,1.5337,1.53375,1.53355,1.5337,89800000.0
2009-10-13 21:19:00,1.5337,1.53375,1.53365,1.53375,40600000.0
2009-10-13 21:20:00,1.53375,1.534,1.53365,1.53375,160000000.0
2009-10-13 21:21:00,1.53375,1.5341,1.53375,1.53395,144000000.0
2009-10-13 21:22:00,1.53395,1.5345,1.5339,1.5345,86600000.0
2009-10-13 21:23:00,1.53455,1.5346,1.53435,1.5345,69200000.0
2009-10-13 21:24:00,1.5345,1.53485,1.5344,1.5347,201000000.0
2009-10-13 21:25:00,1.5347,1.53475,1.53465,1.53475,32600000.0
2009-10-13 21:26:00,1.5347,1.53505,1.53455,1.53465,80000000.0
2009-10-13 21:27:00,1.53455,1.5348,1.5345,1.53465,75600000.0
2009-10-13 21:28:00,1.53465,1.53495,1.5344,1.53485,67200000.0
2009-10-13 21:29:00,1.53485,1.53505,1.53475,1.5349,61600000.0
2009-10-13 21:30:00,1.53485,1.53505,1.5347,1.53495,131400000.0
2009-10-13 21:31:00,1.53505,1.5356,1.53505,1.5354,108800000.0
2009-10-13 21:32:00,1.53555,1.53565,1.53545,1.5355,199400000.0
2009-10-13 21:33:00,1.5355,1.53565,1.5354,1.53545,92000000.0
2009-10-13 21:34:00,1.53545,1.53555,1.53515,1.53515,144400000.0
2009-10-13 21:35:00,1.53515,1.5355,1.53515,1.53535,110600000.0
2009-10-13 21:36:00,1.53535,1.53555,1.5353,1.5353,107200000.0
2009-10-13 21:37:00,1.5353,1.5355,1.5352,1.5354,142800000.0
2009-10-13 21:38:00,1.5356,1.53585,1.5354,1.5354,160800000.0
2009-10-13 21:39:00,1.5356,1.53635,1.5353,1.5361,179800000.0
2009-10-13 21:40:00,1.53615,1.53625,1.5359,1.53615,129600000.0
2009-10-13 21:41:00,1.5363,1.53635,1.53605,1.5361,212800000.0
2009-10-13 21:42:00,1.5361,1.5361,1.53585,1.53605,76200000.0
2009-10-13 21:43:00,1.53605,1.53605,1.5359,1.53595,37200000.0
2009-10-13 21:44:00,1.53595,1.53595,1.5358,1.53585,76200000.0
2009-10-13 21:45:00,1.5359,1.53625,1.5359,1.536,89800000.0
2009-10-13 21:46:00,1.536,1.5361,1.53585,1.53595,60600000.0
2009-10-13 21:47:00,1.53595,1.53615,1.53595,1.53605,36200000.0
2009-10-13 21:48:00,1.53605,1.5362,1.53575,1.5362,68600000.0
2009-10-13 21:49:00,1.5362,1.53635,1.5359,1.5361,106800000.0
2009-10-13 21:50:00,1.5361,1.5361,1.5358,1.53595,54000000.0
2009-10-13 21:51:00,1.53615,1.5363,1.53605,1.53605,35600000.0
2009-10-13 21:52:00,1.53605,1.5365,1.536,1.5364,87500000.0
2009-10-13 21:53:00,1.5364,1.5367,1.53635,1.5366,111800000.0
2009-10-13 21:54:00,1.5366,1.5372,1.53645,1.53685,113700000.0
2009-10-13 21:55:00,1.53685,1.53715,1.5367,1.53695,90700000.0
2009-10-13 21:56:00,1.537,1.5373,1.537,1.53715,115800000.0
2009-10-13 21:57:00,1.5372,1.53795,1.5372,1.5374,199800000.0
2009-10-13 21:58:00,1.53735,1.5375,1.53685,1.53685,99100000.0
2009-10-13 21:59:00,1.53685,1.53685,1.5365,1.53655,66200000.0
2009-10-13 22:00:00,1.53655,1.53685,1.5363,1.53655,56600000.0
2009-10-13 22:01:00,1.53655,1.53685,1.5365,1.5366,21900000.0
2009-10-13 22:02:00,1.5367,1.53675,1.5366,1.53675,25600000.0
2009-10-13 22:03:00,1.5367,1.53675,1.5365,1.53655,39200000.0
2009-10-13 22:04:00,1.5366,1.5366,1.5364,1.53645,54200000.0
2009-10-13 22:05:00,1.5364,1.53675,1.53605,1.5367,32800000.0
2009-10-13 22:06:00,1.53665,1.53685,1.5365,1.5365,39600000.0
2009-10-13 22:07:00,1.5365,1.5369,1.53645,1.53675,56600000.0
2009-10-13 22:08:00,1.53695,1.5372,1.53695,1.5371,19600000.0
2009-10-13 22:09:00,1.53715,1.5374,1.53695,1.5371,85100000.0
2009-10-13 22:10:00,1.5371,1.5376,1.53695,1.5375,42800000.0
2009-10-13 22:11:00,1.5374,1.5374,1.53705,1.5371,61000000.0
2009-10-13 22:12:00,1.53705,1.5372,1.537,1.5371,40100000.0
2009-10-13 22:13:00,1.53705,1.5372,1.53695,1.5371,90800000.0
2009-10-13 22:14:00,1.5371,1.5375,1.53705,1.5373,64200000.0
2009-10-13 22:15:00,1.5373,1.53785,1.53625,1.53655,124200000.0
2009-10-13 22:16:00,1.5365,1.53665,1.5359,1.53635,62400000.0
2009-10-13 22:17:00,1.5363,1.53705,1.5363,1.5365,133800000.0
2009-10-13 22:18:00,1.53645,1.5368,1.53635,1.5366,88100000.0
2009-10-13 22:19:00,1.53665,1.5367,1.53645,1.53655,54200000.0
2009-10-13 22:20:00,1.5366,1.5366,1.5359,1.536,59200000.0
2009-10-13 22:21:00,1.536,1.5368,1.53585,1.53605,109600000.0
2009-10-13 22:22:00,1.5362,1.5364,1.53585,1.536,60800000.0
2009-10-13 22:23:00,1.536,1.5361,1.53595,1.536,25000000.0
2009-10-13 22:24:00,1.53595,1.5369,1.53565,1.53675,94600000.0
2009-10-13 22:25:00,1.53665,1.53665,1.5358,1.536,32600000.0
2009-10-13 22:26:00,1.536,1.53645,1.536,1.5362,28200000.0
2009-10-13 22:27:00,1.5363,1.53645,1.5362,1.53625,34400000.0
2009-10-13 22:28:00,1.53625,1.5364,1.5362,1.5362,30800000.0
2009-10-13 22:29:00,1.5362,1.5364,1.53575,1.5364,34400000.0
2009-10-13 22:30:00,1.5364,1.5368,1.53605,1.53615,123300000.0
2009-10-13 22:31:00,1.53615,1.5364,1.536,1.53615,43400000.0
2009-10-13 22:32:00,1.53615,1.5362,1.53595,1.53605,79100000.0
2009-10-13 22:33:00,1.53605,1.5361,1.53575,1.53605,58600000.0
2009-10-13 22:34:00,1.5361,1.53625,1.53575,1.5359,62600000.0
2009-10-13 22:35:00,1.5359,1.53615,1.5359,1.5361,90600000.0
2009-10-13 22:36:00,1.53615,1.5362,1.53525,1.5353,27700000.0
2009-10-13 22:37:00,1.5353,1.53535,1.5351,1.5351,10000000.0
2009-10-13 22:38:00,1.53505,1.53515,1.53505,1.53515,14600000.0
2009-10-13 22:39:00,1.53515,1.5352,1.5348,1.5352,34200000.0
2009-10-13 22:40:00,1.5352,1.5352,1.5343,1.53485,33300000.0
2009-10-13 22:41:00,1.53485,1.535,1.5344,1.53495,71200000.0
2009-10-13 22:42:00,1.535,1.535,1.53365,1.5346,53700000.0
2009-10-13 22:43:00,1.53465,1.53465,1.53295,1.53355,64600000.0
2009-10-13 22:44:00,1.5336,1.5338,1.5336,1.5338,16000000.0
2009-10-13 22:45:00,1.5338,1.53405,1.53335,1.53375,80400000.0
2009-10-13 22:46:00,1.53375,1.5341,1.5337,1.53405,43600000.0
2009-10-13 22:47:00,1.53355,1.5341,1.5335,1.5337,44700000.0
2009-10-13 22:48:00,1.53375,1.53385,1.5332,1.5334,114600000.0
2009-10-13 22:49:00,1.5334,1.5341,1.5334,1.5339,92000000.0
2009-10-13 22:50:00,1.53385,1.53405,1.5336,1.53365,36000000.0
2009-10-13 22:51:00,1.5337,1.5339,1.53325,1.5334,48800000.0
2009-10-13 22:52:00,1.53345,1.5341,1.53345,1.53345,26800000.0
2009-10-13 22:53:00,1.53355,1.5337,1.53325,1.5337,54200000.0
2009-10-13 22:54:00,1.53345,1.5337,1.53315,1.5332,47000000.0
2009-10-13 22:55:00,1.53315,1.5337,1.53315,1.53365,54600000.0
2009-10-13 22:56:00,1.5336,1.5336,1.5327,1.5329,23000000.0
2009-10-13 22:57:00,1.53295,1.53305,1.5325,1.53265,39770000.0
2009-10-13 22:58:00,1.53265,1.53275,1.5325,1.5325,24450000.0
2009-10-13 22:59:00,1.5325,1.53275,1.5325,1.5325,43450000.0
2009-10-13 23:00:00,1.53235,1.5327,1.53235,1.53245,69200000.0
2009-10-13 23:01:00,1.53217,1.53219,1.53187,1.53195,44400000.0
2009-10-13 23:02:00,1.53235,1.53235,1.53235,1.53235,44400000.0
2009-10-13 23:03:00,1.53235,1.53235,1.5311,1.5313,70300000.0
2009-10-13 23:04:00,1.5313,1.5317,1.53105,1.53165,18600000.0
2009-10-13 23:05:00,1.53165,1.532,1.53165,1.5319,32200000.0
2009-10-13 23:06:00,1.53195,1.53215,1.53195,1.53215,24600000.0
2009-10-13 23:07:00,1.53215,1.5328,1.53215,1.5328,47600000.0
2009-10-13 23:08:00,1.53275,1.53305,1.5327,1.53285,15200000.0
2009-10-13 23:09:00,1.53285,1.5333,1.53285,1.5333,33000000.0
2009-10-13 23:10:00,1.5333,1.53335,1.53315,1.5332,18000000.0
2009-10-13 23:11:00,1.5332,1.5332,1.53305,1.5331,20100000.0
2009-10-13 23:12:00,1.53315,1.53315,1.5329,1.5329,14900000.0
2009-10-13 23:13:00,1.5329,1.5331,1.5329,1.5329,13200000.0
2009-10-13 23:14:00,1.533,1.53315,1.53215,1.53215,18100000.0
2009-10-13 23:15:00,1.5322,1.533,1.5322,1.53295,43200000.0
2009-10-13 23:16:00,1.53295,1.53315,1.5329,1.53295,20000000.0
2009-10-13 23:17:00,1.5329,1.53295,1.5329,1.5329,5000000.0
2009-10-13 23:18:00,1.5329,1.533,1.5329,1.5329,10800000.0
2009-10-13 23:19:00,1.5329,1.533,1.53275,1.53275,18100000.0
2009-10-13 23:20:00,1.5329,1.5332,1.5329,1.53315,20200000.0
2009-10-13 23:21:00,1.53315,1.5333,1.5331,1.53315,20600000.0
2009-10-13 23:22:00,1.5331,1.5331,1.5331,1.5331,2600000.0
2009-10-13 23:24:00,1.533,1.53315,1.53275,1.5331,15000000.0
2009-10-13 23:25:00,1.5332,1.5332,1.53295,1.5332,27600000.0
2009-10-13 23:26:00,1.53315,1.53315,1.533,1.533,18600000.0
2009-10-13 23:27:00,1.53295,1.53315,1.53295,1.533,28200000.0
2009-10-13 23:28:00,1.5333,1.5335,1.53295,1.5331,20900000.0
2009-10-13 23:29:00,1.53305,1.5336,1.53295,1.533,11400000.0
2009-10-13 23:30:00,1.533,1.5332,1.5329,1.5329,9300000.0
2009-10-13 23:31:00,1.53254,1.53258,1.53251,1.53258,5000000.0
2009-10-13 23:32:00,1.533,1.5332,1.53285,1.53285,5000000.0
2009-10-13 23:33:00,1.5329,1.5329,1.5328,1.53285,3000000.0
2009-10-13 23:34:00,1.53275,1.53275,1.53265,1.53265,5000000.0
2009-10-13 23:35:00,1.53265,1.53265,1.53245,1.53245,5000000.0
2009-10-13 23:36:00,1.5324,1.5329,1.53235,1.5329,23000000.0
2009-10-13 23:37:00,1.53285,1.53285,1.53285,1.53285,4000000.0
2009-10-13 23:38:00,1.53285,1.53285,1.5325,1.5325,5000000.0
2009-10-13 23:39:00,1.5325,1.53265,1.5325,1.5325,7000000.0
2009-10-13 23:40:00,1.5326,1.53275,1.5326,1.5327,4000000.0
2009-10-13 23:41:00,1.5327,1.5327,1.5326,1.5326,8600000.0
2009-10-13 23:42:00,1.5326,1.5326,1.5326,1.5326,2000000.0
2009-10-13 23:43:00,1.53265,1.53265,1.53265,1.53265,1000000.0
2009-10-13 23:44:00,1.53275,1.53275,1.53275,1.53275,3600000.0
2009-10-13 23:45:00,1.5328,1.5334,1.5328,1.5329,16000000.0
2009-10-13 23:46:00,1.5329,1.5329,1.5318,1.5318,22500000.0
2009-10-13 23:47:00,1.53195,1.53255,1.5318,1.532,25000000.0
2009-10-13 23:48:00,1.532,1.532,1.5318,1.53195,8600000.0
2009-10-13 23:49:00,1.532,1.53225,1.53195,1.53215,20000000.0
2009-10-13 23:50:00,1.53215,1.53215,1.53205,1.53215,19400000.0
2009-10-13 23:51:00,1.5321,1.53235,1.5321,1.5322,55800000.0
2009-10-13 23:52:00,1.53235,1.53245,1.5322,1.5322,14800000.0
2009-10-13 23:53:00,1.53215,1.53235,1.532,1.53215,24800000.0
2009-10-13 23:54:00,1.53225,1.5325,1.5321,1.5324,21200000.0
2009-10-13 23:55:00,1.53235,1.53245,1.53225,1.53245,9000000.0
2009-10-13 23:56:00,1.53245,1.5325,1.5324,1.5325,7000000.0
2009-10-13 23:57:00,1.53255,1.53255,1.53255,1.53255,1000000.0
2009-10-13 23:58:00,1.5325,1.5325,1.5319,1.53205,12200000.0
2009-10-13 23:59:00,1.53205,1.53205,1.53135,1.53135,15300000.0
2009-10-14 00:00:00,1.53145,1.5317,1.53115,1.5316,41800000.0
2009-10-14 00:01:00,1.53175,1.5322,1.53175,1.532,30600000.0
2009-10-14 00:02:00,1.532,1.5322,1.5317,1.53175,23600000.0
2009-10-14 00:03:00,1.53157,1.53158,1.53153,1.53154,9400000.0
2009-10-14 00:04:00,1.53175,1.53175,1.53165,1.5317,9400000.0
2009-10-14 00:05:00,1.5318,1.5319,1.5317,1.5318,17000000.0
2009-10-14 00:06:00,1.5318,1.53205,1.5317,1.53195,12000000.0
2009-10-14 00:07:00,1.532,1.5321,1.53195,1.5321,9200000.0
2009-10-14 00:08:00,1.5321,1.53225,1.5321,1.53215,29800000.0
2009-10-14 00:09:00,1.5322,1.53245,1.53215,1.5324,28600000.0
2009-10-14 00:10:00,1.5324,1.5324,1.5323,1.53235,18000000.0
2009-10-14 00:11:00,1.53235,1.5324,1.53235,1.53235,9400000.0
2009-10-14 00:12:00,1.5324,1.5327,1.5324,1.5325,23200000.0
2009-10-14 00:13:00,1.5325,1.53255,1.53195,1.53205,35400000.0
2009-10-14 00:14:00,1.53205,1.5321,1.5316,1.53165,68400000.0
2009-10-14 00:15:00,1.53165,1.53165,1.5315,1.5316,30100000.0
2009-10-14 00:16:00,1.5316,1.5316,1.5315,1.5315,10700000.0
2009-10-14 00:17:00,1.5315,1.5315,1.5315,1.5315,200000.0
2009-10-14 00:18:00,1.5315,1.53165,1.5315,1.53165,6500000.0
2009-10-14 00:19:00,1.53165,1.5317,1.53155,1.5317,10000000.0
2009-10-14 00:20:00,1.53175,1.53175,1.53155,1.5316,15000000.0
2009-10-14 00:21:00,1.53155,1.53175,1.53155,1.53175,7000000.0
2009-10-14 00:22:00,1.5317,1.5317,1.5315,1.53165,12300000.0
2009-10-14 00:23:00,1.5316,1.5316,1.53155,1.5316,5000000.0
2009-10-14 00:24:00,1.5316,1.53165,1.5316,1.5316,14000000.0
2009-10-14 00:25:00,1.5316,1.5317,1.5315,1.5316,17400000.0
2009-10-14 00:26:00,1.5316,1.5316,1.5313,1.5314,30500000.0
2009-10-14 00:27:00,1.5314,1.5315,1.53135,1.5314,18000000.0
2009-10-14 00:28:00,1.53145,1.53165,1.5314,1.53165,17200000.0
2009-10-14 00:29:00,1.53165,1.5317,1.53155,1.53165,9800000.0
2009-10-14 00:30:00,1.53175,1.53175,1.5316,1.53165,8200000.0
2009-10-14 00:31:00,1.5316,1.5316,1.5316,1.5316,1000000.0
2009-10-14 00:32:00,1.53165,1.53165,1.5316,1.53165,3000000.0
2009-10-14 00:33:00,1.53165,1.53175,1.5316,1.53175,18400000.0
2009-10-14 00:34:00,1.53175,1.53175,1.53155,1.53165,11800000.0
2009-10-14 00:35:00,1.53165,1.53165,1.53155,1.53155,39000000.0
2009-10-14 00:36:00,1.53155,1.53175,1.53155,1.5317,100600000.0
2009-10-14 00:37:00,1.53175,1.532,1.5317,1.532,17600000.0
2009-10-14 00:38:00,1.5322,1.5324,1.5322,1.5324,7000000.0
2009-10-14 00:39:00,1.53245,1.5325,1.53245,1.5325,5000000.0
2009-10-14 00:40:00,1.53245,1.53245,1.5324,1.5324,5000000.0
2009-10-14 00:41:00,1.53225,1.5323,1.53215,1.53225,25000000.0
2009-10-14 00:42:00,1.53225,1.5323,1.53225,1.53225,16000000.0
2009-10-14 00:43:00,1.53225,1.5324,1.53225,1.5324,15400000.0
2009-10-14 00:44:00,1.53235,1.53235,1.53215,1.5322,38000000.0
2009-10-14 00:45:00,1.53215,1.5322,1.532,1.53215,41600000.0
2009-10-14 00:46:00,1.53215,1.5322,1.53205,1.5322,31400000.0
2009-10-14 00:47:00,1.5322,1.5322,1.5322,1.5322,4800000.0
2009-10-14 00:48:00,1.5322,1.5323,1.5322,1.5323,15200000.0
2009-10-14 00:49:00,1.5323,1.5323,1.5323,1.5323,3200000.0
2009-10-14 00:50:00,1.53225,1.5323,1.53225,1.5323,4200000.0
2009-10-14 00:51:00,1.5323,1.5323,1.5323,1.5323,7400000.0
2009-10-14 00:52:00,1.5323,1.5323,1.5323,1.5323,4800000.0
2009-10-14 00:53:00,1.5323,1.5323,1.5322,1.5322,5600000.0
2009-10-14 00:54:00,1.53225,1.5323,1.5322,1.53225,13800000.0
2009-10-14 00:55:00,1.53225,1.53225,1.5322,1.5322,4800000.0
2009-10-14 00:56:00,1.53215,1.5322,1.5321,1.5322,5000000.0
2009-10-14 00:57:00,1.53183,1.53184,1.53178,1.53182,14000000.0
2009-10-14 00:58:00,1.53183,1.53184,1.5318,1.53183,14000000.0
2009-10-14 00:59:00,1.53225,1.53225,1.53185,1.53185,14000000.0
2009-10-14 01:00:00,1.53185,1.53195,1.53175,1.53185,15600000.0
2009-10-14 01:01:00,1.53185,1.53185,1.53155,1.53165,23400000.0
2009-10-14 01:02:00,1.53175,1.5319,1.53175,1.5319,23400000.0
2009-10-14 01:03:00,1.53195,1.53235,1.53195,1.53225,35800000.0
2009-10-14 01:04:00,1.5323,1.5324,1.53225,1.53225,19600000.0
2009-10-14 01:05:00,1.53215,1.53225,1.53215,1.53225,4000000.0
2009-10-14 01:06:00,1.53215,1.53215,1.532,1.53205,23600000.0
2009-10-14 01:07:00,1.53205,1.5321,1.53205,1.53205,8000000.0
2009-10-14 01:08:00,1.532,1.532,1.53185,1.53185,16000000.0
2009-10-14 01:09:00,1.53195,1.53215,1.53195,1.5321,30400000.0
2009-10-14 01:10:00,1.53205,1.5321,1.532,1.5321,17400000.0
2009-10-14 01:11:00,1.5321,1.5322,1.53205,1.5321,15400000.0
2009-10-14 01:12:00,1.5321,1.5321,1.53195,1.53205,18200000.0
2009-10-14 01:13:00,1.53205,1.53215,1.532,1.53215,12800000.0
2009-10-14 01:14:00,1.5322,1.5323,1.53215,1.5323,21600000.0
2009-10-14 01:15:00,1.53235,1.53235,1.53205,1.5322,33800000.0
2009-10-14 01:16:00,1.5322,1.5322,1.53215,1.5322,12000000.0
2009-10-14 01:17:00,1.5322,1.5322,1.532,1.53205,6400000.0
2009-10-14 01:18:00,1.53205,1.5321,1.53205,1.53205,25200000.0
2009-10-14 01:19:00,1.53205,1.53205,1.53195,1.53195,10600000.0
2009-10-14 01:20:00,1.53195,1.53195,1.5319,1.5319,15200000.0
2009-10-14 01:21:00,1.53205,1.5322,1.53205,1.5322,27200000.0
2009-10-14 01:22:00,1.53215,1.53225,1.53215,1.53215,16400000.0
2009-10-14 01:23:00,1.5322,1.5324,1.5322,1.53235,21800000.0
2009-10-14 01:24:00,1.53245,1.53245,1.53225,1.53235,13600000.0
2009-10-14 01:25:00,1.53245,1.53245,1.5324,1.5324,8000000.0
2009-10-14 01:26:00,1.53245,1.53255,1.53245,1.5325,16000000.0
2009-10-14 01:27:00,1.5321,1.5321,1.53205,1.53205,33600000.0
2009-10-14 01:28:00,1.53255,1.5327,1.5325,1.5325,33600000.0
2009-10-14 01:29:00,1.53255,1.53265,1.53255,1.53265,9600000.0
2009-10-14 01:30:00,1.5326,1.53265,1.5326,1.53265,3200000.0
2009-10-14 01:31:00,1.5326,1.53295,1.53225,1.5323,50800000.0
2009-10-14 01:32:00,1.5323,1.5329,1.5322,1.5329,61000000.0
2009-10-14 01:33:00,1.53295,1.53295,1.53245,1.5325,66400000.0
2009-10-14 01:34:00,1.5326,1.5329,1.5325,1.53275,126400000.0
2009-10-14 01:35:00,1.53265,1.53295,1.53255,1.53265,36800000.0
2009-10-14 01:36:00,1.5327,1.53275,1.5324,1.5326,54000000.0
2009-10-14 01:37:00,1.5327,1.5329,1.53265,1.5328,44800000.0
2009-10-14 01:38:00,1.5328,1.533,1.5328,1.53285,39400000.0
2009-10-14 01:39:00,1.5328,1.5332,1.5328,1.533,28200000.0
2009-10-14 01:40:00,1.53295,1.533,1.5325,1.5328,59400000.0
2009-10-14 01:41:00,1.5327,1.5328,1.5327,1.5327,28800000.0
2009-10-14 01:42:00,1.53265,1.5327,1.5326,1.5327,23200000.0
2009-10-14 01:43:00,1.5327,1.5327,1.5327,1.5327,4800000.0
2009-10-14 01:44:00,1.5326,1.53275,1.53245,1.53255,69000000.0
2009-10-14 01:45:00,1.53255,1.53265,1.53255,1.53265,8000000.0
2009-10-14 01:46:00,1.53265,1.53265,1.53255,1.53255,3200000.0
2009-10-14 01:47:00,1.5326,1.5326,1.5325,1.5325,6400000.0
2009-10-14 01:48:00,1.5324,1.53245,1.53235,1.53245,29000000.0
2009-10-14 01:49:00,1.5324,1.53265,1.5324,1.53255,33600000.0
2009-10-14 01:50:00,1.5326,1.5326,1.53205,1.53205,81600000.0
2009-10-14 01:51:00,1.53195,1.5322,1.53175,1.5322,40200000.0
2009-10-14 01:52:00,1.5323,1.5323,1.5321,1.5321,16000000.0
2009-10-14 01:53:00,1.5321,1.5323,1.53205,1.5323,32000000.0
2009-10-14 01:54:00,1.5323,1.5324,1.5323,1.5324,9600000.0
2009-10-14 01:55:00,1.5324,1.5326,1.53195,1.5325,113000000.0
2009-10-14 01:56:00,1.5325,1.5326,1.5324,1.5325,35200000.0
2009-10-14 01:57:00,1.53265,1.53275,1.53235,1.53235,32000000.0
2009-10-14 01:58:00,1.5324,1.5325,1.53215,1.53215,42200000.0
2009-10-14 01:59:00,1.5321,1.53235,1.5318,1.53195,47800000.0
2009-10-14 02:00:00,1.53195,1.53215,1.53195,1.5321,85900000.0
2009-10-14 02:01:00,1.5321,1.53235,1.53175,1.53235,76200000.0
2009-10-14 02:02:00,1.53235,1.53235,1.53235,1.53235,91200000.0
2009-10-14 02:03:00,1.53235,1.5324,1.53235,1.53235,25600000.0
2009-10-14 02:04:00,1.53235,1.53235,1.53235,1.53235,8000000.0
2009-10-14 02:05:00,1.53235,1.53235,1.53165,1.5318,39600000.0
2009-10-14 02:06:00,1.53235,1.53235,1.53235,1.53235,12000000.0
2009-10-14 02:07:00,1.53235,1.53235,1.53235,1.53235,7300000.0
2009-10-14 02:08:00,1.53235,1.53245,1.53235,1.53235,19300000.0
2009-10-14 02:09:00,1.53235,1.53255,1.53235,1.53255,68700000.0
2009-10-14 02:10:00,1.53255,1.53255,1.53235,1.5325,38000000.0
2009-10-14 02:11:00,1.5326,1.5327,1.5326,1.5327,4800000.0
2009-10-14 02:12:00,1.5327,1.5327,1.5326,1.5326,16000000.0
2009-10-14 02:13:00,1.5326,1.5326,1.5325,1.5325,36800000.0
2009-10-14 02:14:00,1.5325,1.5327,1.5324,1.5324,69200000.0
2009-10-14 02:15:00,1.5324,1.53255,1.53235,1.5325,71400000.0
2009-10-14 02:16:00,1.5324,1.5324,1.53235,1.53235,21300000.0
2009-10-14 02:17:00,1.53235,1.53235,1.5319,1.5319,21000000.0
2009-10-14 02:18:00,1.53195,1.53205,1.53195,1.53205,27800000.0
2009-10-14 02:19:00,1.53215,1.53215,1.53215,1.53215,17600000.0
2009-10-14 02:20:00,1.53215,1.53215,1.53215,1.53215,11300000.0
2009-10-14 02:21:00,1.53215,1.53215,1.53215,1.53215,31800000.0
2009-10-14 02:22:00,1.53215,1.53215,1.53215,1.53215,23000000.0
2009-10-14 02:23:00,1.53215,1.53215,1.53215,1.53215,15900000.0
2009-10-14 02:24:00,1.53215,1.53235,1.53215,1.53225,35500000.0
2009-10-14 02:25:00,1.53225,1.53225,1.53215,1.53225,15000000.0
2009-10-14 02:26:00,1.53215,1.53215,1.53215,1.53215,7600000.0
2009-10-14 02:27:00,1.53215,1.53215,1.53215,1.53215,10800000.0
2009-10-14 02:28:00,1.53215,1.53215,1.53215,1.53215,9000000.0
2009-10-14 02:29:00,1.53177,1.53178,1.53174,1.53177,1000000.0
2009-10-14 02:30:00,1.53215,1.53215,1.53215,1.53215,1000000.0
2009-10-14 02:31:00,1.53215,1.53215,1.53215,1.53215,9000000.0
2009-10-14 02:32:00,1.53215,1.53215,1.53145,1.5316,24800000.0
2009-10-14 02:33:00,1.5316,1.53175,1.5315,1.53175,22600000.0
2009-10-14 02:34:00,1.53175,1.53175,1.5315,1.53155,40800000.0
2009-10-14 02:35:00,1.5316,1.53165,1.5315,1.53165,38400000.0
2009-10-14 02:36:00,1.53165,1.5319,1.53165,1.53185,27600000.0
2009-10-14 02:37:00,1.53185,1.53185,1.53185,1.53185,12800000.0
2009-10-14 02:38:00,1.53185,1.53185,1.53105,1.53185,14600000.0
2009-10-14 02:39:00,1.53185,1.53185,1.5308,1.53095,17580000.0
2009-10-14 02:40:00,1.5311,1.53185,1.5311,1.53185,22200000.0
2009-10-14 02:41:00,1.53185,1.53185,1.53185,1.53185,13000000.0
2009-10-14 02:42:00,1.53185,1.53185,1.53185,1.53185,5000000.0
2009-10-14 02:43:00,1.53185,1.53185,1.53185,1.53185,22000000.0
2009-10-14 02:44:00,1.53185,1.53185,1.53185,1.53185,34000000.0
2009-10-14 02:45:00,1.53185,1.53185,1.53185,1.53185,20000000.0
2009-10-14 02:46:00,1.53185,1.53185,1.53185,1.53185,17000000.0
2009-10-14 02:47:00,1.53185,1.53185,1.53185,1.53185,13000000.0
2009-10-14 02:48:00,1.53185,1.53185,1.53185,1.53185,3000000.0
2009-10-14 02:49:00,1.53185,1.53185,1.53185,1.53185,7000000.0
2009-10-14 02:50:00,1.53185,1.53185,1.53185,1.53185,2000000.0
2009-10-14 02:51:00,1.53185,1.53185,1.53185,1.53185,5000000.0
2009-10-14 02:52:00,1.53185,1.53185,1.53185,1.53185,8000000.0
2009-10-14 02:53:00,1.53185,1.53185,1.53185,1.53185,10000000.0
2009-10-14 02:54:00,1.53185,1.53185,1.5308,1.5308,54370000.0
2009-10-14 02:55:00,1.5308,1.5315,1.5308,1.5315,50520000.0
2009-10-14 02:56:00,1.53155,1.53165,1.5313,1.53145,29400000.0
2009-10-14 02:57:00,1.53145,1.53155,1.5313,1.53155,24800000.0
2009-10-14 02:58:00,1.53155,1.53175,1.53145,1.5316,44400000.0
2009-10-14 02:59:00,1.53155,1.53155,1.53145,1.53155,38600000.0
2009-10-14 03:00:00,1.53155,1.53165,1.5315,1.53165,21600000.0
2009-10-14 03:01:00,1.5314,1.53155,1.53125,1.53155,26400000.0
2009-10-14 03:02:00,1.53145,1.53145,1.53135,1.53135,3000000.0
2009-10-14 03:03:00,1.5313,1.5314,1.5311,1.53115,39400000.0
2009-10-14 03:04:00,1.53125,1.53185,1.53125,1.53175,65000000.0
2009-10-14 03:05:00,1.5317,1.53175,1.5317,1.53175,5000000.0
2009-10-14 03:06:00,1.53175,1.5318,1.5317,1.53175,11200000.0
2009-10-14 03:07:00,1.53185,1.53195,1.53175,1.53185,34400000.0
2009-10-14 03:08:00,1.53195,1.53195,1.53195,1.53195,4800000.0
2009-10-14 03:09:00,1.53167,1.53174,1.53167,1.53169,7400000.0
2009-10-14 03:10:00,1.5319,1.5319,1.53185,1.53185,7400000.0
2009-10-14 03:11:00,1.53157,1.53166,1.53157,1.53164,7400000.0
2009-10-14 03:12:00,1.53185,1.53195,1.53185,1.53195,7400000.0
2009-10-14 03:13:00,1.53195,1.53195,1.53195,1.53195,8000000.0
2009-10-14 03:14:00,1.53185,1.53205,1.53175,1.53175,10400000.0
2009-10-14 03:15:00,1.53185,1.53185,1.53175,1.53175,11400000.0
2009-10-14 03:16:00,1.53175,1.53175,1.53165,1.53165,9000000.0
2009-10-14 03:17:00,1.5317,1.53185,1.5317,1.5318,12400000.0
2009-10-14 03:18:00,1.53175,1.5318,1.5317,1.5317,9400000.0
2009-10-14 03:19:00,1.53175,1.53175,1.53175,1.53175,1000000.0
2009-10-14 03:20:00,1.53185,1.53205,1.53185,1.53205,24200000.0
2009-10-14 03:21:00,1.53205,1.5321,1.53195,1.53205,18200000.0
2009-10-14 03:22:00,1.53205,1.5325,1.53205,1.5325,72800000.0
2009-10-14 03:23:00,1.5324,1.5325,1.5317,1.53175,89000000.0
2009-10-14 03:24:00,1.53175,1.53175,1.53125,1.53165,62200000.0
2009-10-14 03:25:00,1.5316,1.5317,1.5315,1.5317,28200000.0
2009-10-14 03:26:00,1.5317,1.532,1.5317,1.5319,56800000.0
2009-10-14 03:27:00,1.5319,1.5319,1.5312,1.5313,55400000.0
2009-10-14 03:28:00,1.5313,1.53135,1.53125,1.53135,15000000.0
2009-10-14 03:29:00,1.53135,1.5318,1.53105,1.53115,127200000.0
2009-10-14 03:30:00,1.53115,1.5312,1.53085,1.53115,63200000.0
2009-10-14 03:31:00,1.53115,1.5316,1.53115,1.53115,89600000.0
2009-10-14 03:32:00,1.53115,1.53145,1.5309,1.53125,73600000.0
2009-10-14 03:33:00,1.53125,1.53155,1.53125,1.5314,38000000.0
2009-10-14 03:34:00,1.5313,1.5313,1.53095,1.53105,58200000.0
2009-10-14 03:35:00,1.53115,1.53135,1.5308,1.5309,153940000.0
2009-10-14 03:36:00,1.5308,1.53095,1.5308,1.5308,290970000.0
2009-10-14 03:37:00,1.5308,1.531,1.5308,1.5308,201230000.0
2009-10-14 03:38:00,1.5308,1.5312,1.5308,1.531,79130000.0
2009-10-14 03:39:00,1.5311,1.5313,1.531,1.5312,67200000.0
2009-10-14 03:40:00,1.5313,1.53155,1.5312,1.5313,98400000.0
2009-10-14 03:41:00,1.5313,1.5316,1.53125,1.53135,64600000.0
2009-10-14 03:42:00,1.5313,1.53145,1.53095,1.53105,114200000.0
2009-10-14 03:43:00,1.5312,1.5315,1.5308,1.5308,81580000.0
2009-10-14 03:44:00,1.5308,1.5314,1.5308,1.53105,113630000.0
2009-10-14 03:45:00,1.53105,1.53105,1.5308,1.5308,340680000.0
2009-10-14 03:46:00,1.5309,1.53145,1.5308,1.53095,212620000.0
2009-10-14 03:47:00,1.53105,1.53105,1.5308,1.53085,219820000.0
2009-10-14 03:48:00,1.53085,1.531,1.5308,1.5308,254530000.0
2009-10-14 03:49:00,1.5308,1.53085,1.5308,1.5308,455560000.0
2009-10-14 03:50:00,1.5308,1.5308,1.5308,1.5308,296070000.0
2009-10-14 03:51:00,1.5308,1.5308,1.5302,1.53035,294900000.0
2009-10-14 03:52:00,1.53035,1.53085,1.53025,1.5305,81800000.0
2009-10-14 03:53:00,1.5306,1.5306,1.53015,1.53025,60800000.0
2009-10-14 03:54:00,1.5303,1.53045,1.5303,1.53045,13200000.0
2009-10-14 03:55:00,1.5304,1.5306,1.5304,1.53055,29400000.0
2009-10-14 03:56:00,1.5305,1.53085,1.53045,1.53065,41200000.0
2009-10-14 03:57:00,1.53075,1.53075,1.53075,1.53075,10400000.0
2009-10-14 03:58:00,1.53075,1.53105,1.53075,1.53085,25000000.0
2009-10-14 03:59:00,1.53105,1.5316,1.53105,1.53145,73000000.0
2009-10-14 04:00:00,1.53145,1.5319,1.53125,1.5313,130800000.0
2009-10-14 04:01:00,1.53135,1.5315,1.53125,1.5314,62800000.0
2009-10-14 04:02:00,1.5314,1.5314,1.5312,1.53135,32200000.0
2009-10-14 04:03:00,1.53125,1.53145,1.53115,1.53125,85600000.0
2009-10-14 04:04:00,1.53135,1.53145,1.5312,1.53125,45400000.0
2009-10-14 04:05:00,1.53125,1.5315,1.53125,1.53145,28000000.0
2009-10-14 04:06:00,1.53145,1.53175,1.5314,1.5315,109600000.0
2009-10-14 04:07:00,1.5316,1.53175,1.53135,1.53135,81000000.0
2009-10-14 04:08:00,1.53135,1.5315,1.53135,1.53145,49400000.0
2009-10-14 04:09:00,1.53145,1.5315,1.5312,1.53125,31400000.0
2009-10-14 04:10:00,1.53125,1.53135,1.53125,1.53125,34800000.0
2009-10-14 04:11:00,1.5312,1.5312,1.5308,1.5309,69800000.0
2009-10-14 04:12:00,1.5308,1.53115,1.5308,1.531,55000000.0
2009-10-14 04:13:00,1.531,1.5313,1.53095,1.5313,26000000.0
2009-10-14 04:14:00,1.53125,1.5314,1.53125,1.5314,15400000.0
2009-10-14 04:15:00,1.53135,1.53155,1.5313,1.5313,47600000.0
2009-10-14 04:16:00,1.5313,1.5315,1.53125,1.53125,19800000.0
2009-10-14 04:17:00,1.53135,1.53135,1.53125,1.53125,17600000.0
2009-10-14 04:18:00,1.53125,1.53145,1.5312,1.53125,26400000.0
2009-10-14 04:19:00,1.53125,1.53155,1.53125,1.5315,35800000.0
2009-10-14 04:20:00,1.5315,1.5315,1.5313,1.5314,28000000.0
2009-10-14 04:21:00,1.5313,1.5314,1.5312,1.5312,14200000.0
2009-10-14 04:22:00,1.5312,1.5312,1.5311,1.5311,33200000.0
2009-10-14 04:23:00,1.5311,1.53125,1.531,1.53115,37400000.0
2009-10-14 04:24:00,1.5311,1.5315,1.5311,1.53135,34800000.0
2009-10-14 04:25:00,1.53135,1.5316,1.5309,1.53095,50400000.0
2009-10-14 04:26:00,1.5311,1.5311,1.5309,1.53095,20000000.0
2009-10-14 04:27:00,1.531,1.53105,1.53095,1.53105,26800000.0
2009-10-14 04:28:00,1.53105,1.53105,1.53085,1.53095,19200000.0
2009-10-14 04:29:00,1.53095,1.53145,1.53095,1.5312,49800000.0
2009-10-14 04:30:00,1.5313,1.5313,1.5311,1.5312,42400000.0
2009-10-14 04:31:00,1.5311,1.5312,1.5311,1.5311,28000000.0
2009-10-14 04:32:00,1.53125,1.53125,1.5311,1.53115,31200000.0
2009-10-14 04:33:00,1.53105,1.53145,1.53105,1.53145,26600000.0
2009-10-14 04:34:00,1.5314,1.5314,1.53115,1.5312,15200000.0
2009-10-14 04:35:00,1.5312,1.5313,1.5311,1.5311,25000000.0
2009-10-14 04:36:00,1.5311,1.53115,1.53105,1.53105,5400000.0
2009-10-14 04:37:00,1.53105,1.53115,1.5307,1.53085,40400000.0
2009-10-14 04:38:00,1.53085,1.53085,1.53085,1.53085,1000000.0
2009-10-14 04:39:00,1.53085,1.53105,1.53065,1.53075,39200000.0
2009-10-14 04:40:00,1.53085,1.53085,1.53055,1.53065,17400000.0
2009-10-14 04:41:00,1.53055,1.53075,1.53055,1.5306,24000000.0
2009-10-14 04:42:00,1.53065,1.5307,1.5306,1.5306,23400000.0
2009-10-14 04:43:00,1.53055,1.53065,1.53055,1.53055,43400000.0
2009-10-14 04:44:00,1.53055,1.53075,1.53045,1.53045,43200000.0
2009-10-14 04:45:00,1.5305,1.5305,1.5304,1.5304,9400000.0
2009-10-14 04:46:00,1.5304,1.53045,1.5303,1.53045,33400000.0
2009-10-14 04:47:00,1.5304,1.531,1.53035,1.53085,28800000.0
2009-10-14 04:48:00,1.53095,1.53095,1.5305,1.53075,40000000.0
2009-10-14 04:49:00,1.5308,1.53085,1.5307,1.53075,27800000.0
2009-10-14 04:50:00,1.5307,1.53075,1.53065,1.5307,22400000.0
2009-10-14 04:51:00,1.5307,1.5309,1.5307,1.5309,36800000.0
2009-10-14 04:52:00,1.5309,1.5311,1.5305,1.5306,95600000.0
2009-10-14 04:53:00,1.5306,1.5309,1.5306,1.5307,110800000.0
2009-10-14 04:54:00,1.5308,1.5308,1.5306,1.5307,37600000.0
2009-10-14 04:55:00,1.5307,1.5309,1.5307,1.5308,16000000.0
2009-10-14 04:56:00,1.5308,1.5309,1.53065,1.5308,21600000.0
2009-10-14 04:57:00,1.5309,1.5309,1.5308,1.5308,6400000.0
2009-10-14 04:58:00,1.5309,1.5309,1.5308,1.5308,4800000.0
2009-10-14 04:59:00,1.5309,1.5311,1.5308,1.53095,64800000.0
2009-10-14 05:00:00,1.53095,1.5311,1.5309,1.5311,41000000.0
2009-10-14 05:01:00,1.5312,1.5313,1.53035,1.53075,65200000.0
2009-10-14 05:02:00,1.53075,1.53075,1.53015,1.53015,46200000.0
2009-10-14 05:03:00,1.5301,1.53035,1.52995,1.53025,37000000.0
2009-10-14 05:04:00,1.53025,1.53025,1.53005,1.5301,35600000.0
2009-10-14 05:05:00,1.5301,1.5302,1.52995,1.52995,37800000.0
2009-10-14 05:06:00,1.52995,1.53005,1.5299,1.53,27400000.0
2009-10-14 05:07:00,1.53005,1.53005,1.52995,1.53005,28600000.0
2009-10-14 05:08:00,1.52995,1.53005,1.52995,1.53005,12600000.0
2009-10-14 05:09:00,1.53,1.53,1.52985,1.52985,18800000.0
2009-10-14 05:10:00,1.52995,1.53,1.52955,1.5298,24600000.0
2009-10-14 05:11:00,1.52985,1.5301,1.52985,1.5301,80600000.0
2009-10-14 05:12:00,1.5301,1.5304,1.5301,1.53025,47000000.0
2009-10-14 05:13:00,1.53025,1.5303,1.53025,1.5303,11600000.0
2009-10-14 05:14:00,1.53025,1.5304,1.53025,1.53025,32400000.0
2009-10-14 05:15:00,1.53025,1.5303,1.53025,1.5303,7000000.0
2009-10-14 05:16:00,1.53025,1.5305,1.53025,1.5304,8800000.0
2009-10-14 05:17:00,1.5304,1.5304,1.5304,1.5304,8000000.0
2009-10-14 05:18:00,1.53055,1.53055,1.5301,1.53025,39400000.0
2009-10-14 05:19:00,1.53025,1.53025,1.5301,1.53015,34800000.0
2009-10-14 05:20:00,1.53025,1.5304,1.5302,1.5304,19200000.0
2009-10-14 05:21:00,1.5304,1.53045,1.53,1.53025,90800000.0
2009-10-14 05:22:00,1.53035,1.53035,1.5301,1.53035,51800000.0
2009-10-14 05:23:00,1.53025,1.53035,1.53015,1.53035,23200000.0
2009-10-14 05:24:00,1.53045,1.5305,1.53,1.53,24400000.0
2009-10-14 05:25:00,1.53005,1.53025,1.53005,1.53025,22800000.0
2009-10-14 05:26:00,1.53015,1.53025,1.53015,1.53015,23600000.0
2009-10-14 05:27:00,1.53005,1.53015,1.52995,1.52995,26400000.0
2009-10-14 05:28:00,1.5301,1.5303,1.53,1.53015,12000000.0
2009-10-14 05:29:00,1.5303,1.5304,1.53015,1.53025,28000000.0
2009-10-14 05:30:00,1.53025,1.53025,1.53005,1.53015,18400000.0
2009-10-14 05:31:00,1.53015,1.53015,1.52995,1.53015,26600000.0
2009-10-14 05:32:00,1.53015,1.53015,1.52985,1.52985,9000000.0
2009-10-14 05:33:00,1.52985,1.53,1.5298,1.5299,14600000.0
2009-10-14 05:34:00,1.5299,1.53015,1.5297,1.52975,36600000.0
2009-10-14 05:35:00,1.52965,1.52985,1.52955,1.5296,67200000.0
2009-10-14 05:36:00,1.5296,1.52975,1.52955,1.52975,34800000.0
2009-10-14 05:37:00,1.52975,1.5299,1.5297,1.5298,37000000.0
2009-10-14 05:38:00,1.5298,1.53,1.5298,1.53,14400000.0
2009-10-14 05:39:00,1.53,1.53015,1.53,1.53015,8200000.0
2009-10-14 05:40:00,1.53015,1.53015,1.5299,1.53,24600000.0
2009-10-14 05:41:00,1.52951,1.5296,1.52945,1.52958,22600000.0
2009-10-14 05:42:00,1.52995,1.53005,1.5298,1.53005,22600000.0
2009-10-14 05:43:00,1.52995,1.53005,1.52965,1.53005,51200000.0
2009-10-14 05:44:00,1.53005,1.5304,1.52995,1.53025,25600000.0
2009-10-14 05:45:00,1.53035,1.5305,1.53035,1.53035,51200000.0
2009-10-14 05:46:00,1.5305,1.5305,1.5301,1.5302,76000000.0
2009-10-14 05:47:00,1.5301,1.53025,1.53005,1.53005,25400000.0
2009-10-14 05:48:00,1.52995,1.53005,1.52995,1.52995,12000000.0
2009-10-14 05:49:00,1.53005,1.53025,1.5299,1.5299,47600000.0
2009-10-14 05:50:00,1.52995,1.52995,1.52955,1.52975,69400000.0
2009-10-14 05:51:00,1.5298,1.5298,1.5295,1.5296,38000000.0
2009-10-14 05:52:00,1.5297,1.52975,1.5296,1.52975,30000000.0
2009-10-14 05:53:00,1.52965,1.52975,1.52955,1.52975,31000000.0
2009-10-14 05:54:00,1.52975,1.52975,1.52955,1.52955,28000000.0
2009-10-14 05:55:00,1.52955,1.52965,1.52935,1.52955,32000000.0
2009-10-14 05:56:00,1.52955,1.52965,1.52955,1.52955,6400000.0
2009-10-14 05:57:00,1.52955,1.52985,1.52955,1.52985,35600000.0
2009-10-14 05:58:00,1.52985,1.52995,1.5295,1.52965,37800000.0
2009-10-14 05:59:00,1.52965,1.53,1.52955,1.52995,43000000.0
2009-10-14 06:00:00,1.52995,1.53015,1.52965,1.5301,70200000.0
2009-10-14 06:01:00,1.5301,1.5301,1.52995,1.53005,56000000.0
2009-10-14 06:02:00,1.53005,1.5301,1.52995,1.52995,55800000.0
2009-10-14 06:03:00,1.5299,1.53,1.5298,1.52985,34200000.0
2009-10-14 06:04:00,1.52985,1.53015,1.52975,1.5301,70600000.0
2009-10-14 06:05:00,1.5301,1.53035,1.5301,1.53035,35600000.0
2009-10-14 06:06:00,1.53045,1.53065,1.53035,1.5304,17600000.0
2009-10-14 06:07:00,1.5303,1.53035,1.53005,1.53015,46000000.0
2009-10-14 06:08:00,1.53015,1.53025,1.5301,1.5301,33800000.0
2009-10-14 06:09:00,1.5301,1.53015,1.5299,1.53,47400000.0
2009-10-14 06:10:00,1.53,1.5301,1.5299,1.53,32000000.0
2009-10-14 06:11:00,1.5301,1.5301,1.52955,1.52955,42200000.0
2009-10-14 06:12:00,1.52955,1.52955,1.52945,1.52945,13000000.0
2009-10-14 06:13:00,1.5295,1.5298,1.5295,1.5297,20200000.0
2009-10-14 06:14:00,1.5297,1.5297,1.52955,1.52955,8000000.0
2009-10-14 06:15:00,1.52955,1.52975,1.52955,1.52965,60400000.0
2009-10-14 06:16:00,1.52965,1.52965,1.52955,1.52955,22800000.0
2009-10-14 06:17:00,1.52955,1.5296,1.5295,1.52955,37600000.0
2009-10-14 06:18:00,1.52955,1.52955,1.52955,1.52955,8800000.0
2009-10-14 06:19:00,1.52965,1.52965,1.52945,1.52945,19200000.0
2009-10-14 06:20:00,1.5294,1.5295,1.5291,1.5291,46200000.0
2009-10-14 06:21:00,1.52915,1.52955,1.52915,1.52955,50800000.0
2009-10-14 06:22:00,1.52965,1.52965,1.52945,1.52945,9000000.0
2009-10-14 06:23:00,1.5295,1.5296,1.52945,1.52955,30000000.0
2009-10-14 06:24:00,1.52955,1.52955,1.52935,1.52935,24400000.0
2009-10-14 06:25:00,1.52935,1.52975,1.5293,1.52975,20400000.0
2009-10-14 06:26:00,1.5296,1.5299,1.5294,1.5299,41600000.0
2009-10-14 06:27:00,1.5299,1.52995,1.52945,1.5296,48200000.0
2009-10-14 06:28:00,1.5296,1.5297,1.5295,1.5297,29800000.0
2009-10-14 06:29:00,1.5296,1.5296,1.5293,1.5295,45800000.0
2009-10-14 06:30:00,1.5294,1.5295,1.5294,1.5294,26400000.0
2009-10-14 06:31:00,1.5295,1.5295,1.52925,1.5293,21600000.0
2009-10-14 06:32:00,1.52925,1.5297,1.5292,1.52945,73400000.0
2009-10-14 06:33:00,1.52945,1.52945,1.52925,1.52925,27200000.0
2009-10-14 06:34:00,1.5293,1.5295,1.5293,1.5294,54400000.0
2009-10-14 06:35:00,1.5294,1.5295,1.5294,1.5294,43200000.0
2009-10-14 06:36:00,1.52935,1.5294,1.5291,1.5291,24200000.0
2009-10-14 06:37:00,1.5291,1.5292,1.52885,1.5292,66800000.0
2009-10-14 06:38:00,1.5291,1.5291,1.52875,1.529,77400000.0
2009-10-14 06:39:00,1.529,1.52945,1.529,1.5293,38400000.0
2009-10-14 06:40:00,1.5293,1.52945,1.5293,1.5294,41200000.0
2009-10-14 06:41:00,1.5294,1.5295,1.5294,1.52945,7000000.0
2009-10-14 06:42:00,1.5295,1.52955,1.5294,1.52945,8800000.0
2009-10-14 06:43:00,1.52945,1.5296,1.52945,1.5296,7200000.0
2009-10-14 06:44:00,1.5296,1.5297,1.52945,1.5296,52000000.0
2009-10-14 06:45:00,1.5296,1.5296,1.5295,1.5296,22400000.0
2009-10-14 06:46:00,1.5296,1.5296,1.52955,1.52955,9600000.0
2009-10-14 06:47:00,1.5295,1.5296,1.5295,1.5296,9600000.0
2009-10-14 06:48:00,1.5295,1.5296,1.5294,1.52945,13600000.0
2009-10-14 06:49:00,1.5294,1.52995,1.52935,1.5299,68800000.0
2009-10-14 06:50:00,1.52995,1.5301,1.5293,1.52945,48000000.0
2009-10-14 06:51:00,1.5294,1.5296,1.52925,1.5294,44800000.0
2009-10-14 06:52:00,1.5295,1.52965,1.52945,1.52965,23200000.0
2009-10-14 06:53:00,1.5297,1.52985,1.52955,1.52985,60800000.0
2009-10-14 06:54:00,1.52975,1.52975,1.5297,1.5297,17600000.0
2009-10-14 06:55:00,1.5297,1.5297,1.52945,1.5296,36000000.0
2009-10-14 06:56:00,1.5296,1.52975,1.52955,1.5296,22400000.0
2009-10-14 06:57:00,1.5295,1.5296,1.5295,1.52955,12800000.0
2009-10-14 06:58:00,1.52965,1.52965,1.52965,1.52965,1600000.0
2009-10-14 06:59:00,1.52965,1.52965,1.52925,1.52945,108800000.0
2009-10-14 07:00:00,1.52945,1.52985,1.5294,1.52975,77600000.0
2009-10-14 07:01:00,1.5297,1.5299,1.5297,1.52975,85800000.0
2009-10-14 07:02:00,1.5297,1.5298,1.5296,1.5297,49800000.0
2009-10-14 07:03:00,1.5298,1.52985,1.5295,1.52975,50600000.0
2009-10-14 07:04:00,1.5298,1.5301,1.52975,1.52985,70200000.0
2009-10-14 07:05:00,1.52985,1.53005,1.5298,1.53005,48800000.0
2009-10-14 07:06:00,1.53,1.53015,1.53,1.53005,78400000.0
2009-10-14 07:07:00,1.53005,1.5301,1.5297,1.52985,32000000.0
2009-10-14 07:08:00,1.52985,1.53,1.5296,1.5297,38400000.0
2009-10-14 07:09:00,1.5297,1.5297,1.52945,1.52965,39400000.0
2009-10-14 07:10:00,1.5297,1.5297,1.52935,1.52935,66000000.0
2009-10-14 07:11:00,1.52935,1.52965,1.52935,1.52965,31200000.0
2009-10-14 07:12:00,1.5296,1.5296,1.5296,1.5296,1600000.0
2009-10-14 07:13:00,1.52965,1.5298,1.52935,1.52955,48800000.0
2009-10-14 07:14:00,1.5296,1.52965,1.5295,1.5296,74000000.0
2009-10-14 07:15:00,1.52965,1.52975,1.5296,1.5296,25600000.0
2009-10-14 07:16:00,1.5296,1.52975,1.5295,1.5296,24800000.0
2009-10-14 07:17:00,1.5296,1.52975,1.5296,1.5297,17600000.0
2009-10-14 07:18:00,1.5297,1.5297,1.5295,1.5295,10400000.0
2009-10-14 07:19:00,1.52955,1.5296,1.5295,1.5296,6400000.0
2009-10-14 07:20:00,1.52955,1.5296,1.52935,1.5296,36800000.0
2009-10-14 07:21:00,1.52965,1.5297,1.52965,1.5297,3200000.0
2009-10-14 07:22:00,1.52965,1.52985,1.52955,1.5297,54600000.0
2009-10-14 07:23:00,1.52965,1.52965,1.5295,1.52955,21600000.0
2009-10-14 07:24:00,1.52955,1.52965,1.52955,1.52965,32800000.0
2009-10-14 07:25:00,1.5296,1.52965,1.52955,1.52955,22400000.0
2009-10-14 07:26:00,1.52945,1.5296,1.52945,1.5296,16000000.0
2009-10-14 07:27:00,1.52965,1.5298,1.52965,1.5298,14400000.0
2009-10-14 07:28:00,1.52985,1.5299,1.52985,1.5299,3200000.0
2009-10-14 07:29:00,1.52995,1.53015,1.52985,1.53005,50800000.0
2009-10-14 07:30:00,1.53,1.53,1.5298,1.5299,47200000.0
2009-10-14 07:31:00,1.52995,1.53015,1.52965,1.52975,87200000.0
2009-10-14 07:32:00,1.52985,1.52985,1.52975,1.52985,50400000.0
2009-10-14 07:33:00,1.52985,1.53,1.5297,1.52975,41600000.0
2009-10-14 07:34:00,1.52975,1.52985,1.5296,1.52965,23200000.0
2009-10-14 07:35:00,1.5297,1.52995,1.52965,1.52995,42400000.0
2009-10-14 07:36:00,1.52985,1.52995,1.52955,1.52955,16000000.0
2009-10-14 07:37:00,1.52965,1.52995,1.52965,1.52965,23400000.0
2009-10-14 07:38:00,1.52985,1.53005,1.52985,1.53005,22400000.0
2009-10-14 07:39:00,1.53005,1.53005,1.52975,1.52975,38400000.0
2009-10-14 07:40:00,1.52975,1.5299,1.5296,1.52965,52000000.0
2009-10-14 07:41:00,1.52955,1.52965,1.52915,1.5292,45000000.0
2009-10-14 07:42:00,1.52935,1.52935,1.52905,1.5292,17200000.0
2009-10-14 07:43:00,1.52915,1.5292,1.5291,1.5292,20900000.0
2009-10-14 07:44:00,1.5292,1.5293,1.5292,1.5293,25600000.0
2009-10-14 07:45:00,1.5293,1.5293,1.52905,1.52915,46000000.0
2009-10-14 07:46:00,1.5292,1.5292,1.5289,1.52895,30600000.0
2009-10-14 07:47:00,1.5289,1.52925,1.5287,1.5291,69400000.0
2009-10-14 07:48:00,1.52905,1.52925,1.529,1.529,118800000.0
2009-10-14 07:49:00,1.52905,1.52925,1.52905,1.52905,56800000.0
2009-10-14 07:50:00,1.52905,1.52905,1.52885,1.52895,88400000.0
2009-10-14 07:51:00,1.52885,1.52915,1.52885,1.5291,68200000.0
2009-10-14 07:52:00,1.52905,1.52925,1.52905,1.52925,23600000.0
2009-10-14 07:53:00,1.52925,1.52925,1.52895,1.52905,77600000.0
2009-10-14 07:54:00,1.52905,1.5297,1.52895,1.52965,98600000.0
2009-10-14 07:55:00,1.52955,1.52955,1.529,1.5292,40600000.0
2009-10-14 07:56:00,1.5291,1.5295,1.5291,1.5294,70800000.0
2009-10-14 07:57:00,1.5294,1.5294,1.5288,1.52895,89000000.0
2009-10-14 07:58:00,1.529,1.52945,1.5288,1.52945,155200000.0
2009-10-14 07:59:00,1.529,1.5292,1.5287,1.5292,92800000.0
2009-10-14 08:00:00,1.52905,1.52925,1.529,1.529,216000000.0
2009-10-14 08:01:00,1.529,1.52915,1.52895,1.52915,231800000.0
2009-10-14 08:02:00,1.52915,1.5296,1.52915,1.52935,150600000.0
2009-10-14 08:03:00,1.52935,1.52965,1.5292,1.52935,180800000.0
2009-10-14 08:04:00,1.52935,1.52935,1.5291,1.52915,156000000.0
2009-10-14 08:05:00,1.52915,1.5292,1.5288,1.5292,369900000.0
2009-10-14 08:06:00,1.5292,1.5299,1.5291,1.5298,208100000.0
2009-10-14 08:07:00,1.5299,1.53,1.5298,1.5298,167000000.0
2009-10-14 08:08:00,1.52975,1.53015,1.52975,1.5298,103300000.0
2009-10-14 08:09:00,1.52975,1.53,1.52935,1.52935,191400000.0
2009-10-14 08:10:00,1.5294,1.5295,1.5291,1.5292,332800000.0
2009-10-14 08:11:00,1.52915,1.52995,1.52915,1.52995,186600000.0
2009-10-14 08:12:00,1.5299,1.53015,1.52915,1.5296,197000000.0
2009-10-14 08:13:00,1.52965,1.5297,1.52905,1.5292,190400000.0
2009-10-14 08:14:00,1.5292,1.5292,1.5285,1.529,205100000.0
2009-10-14 08:15:00,1.529,1.529,1.5285,1.5288,187800000.0
2009-10-14 08:16:00,1.5287,1.52895,1.5287,1.5288,103200000.0
2009-10-14 08:17:00,1.5288,1.5289,1.52875,1.5288,36800000.0
2009-10-14 08:18:00,1.52875,1.5288,1.5285,1.52875,145000000.0
2009-10-14 08:19:00,1.52875,1.5292,1.5285,1.52915,266900000.0
2009-10-14 08:20:00,1.5292,1.5293,1.52865,1.52885,201300000.0
2009-10-14 08:21:00,1.52885,1.5291,1.5288,1.5289,191400000.0
2009-10-14 08:22:00,1.52885,1.5291,1.52875,1.52905,231300000.0
2009-10-14 08:23:00,1.52915,1.52955,1.5291,1.52915,181400000.0
2009-10-14 08:24:00,1.5291,1.52945,1.529,1.5293,136400000.0
2009-10-14 08:25:00,1.52935,1.5297,1.5293,1.5293,173800000.0
2009-10-14 08:26:00,1.5293,1.52935,1.52905,1.52935,144300000.0
2009-10-14 08:27:00,1.52945,1.52975,1.5294,1.5295,145500000.0
2009-10-14 08:28:00,1.52955,1.5297,1.52925,1.52955,150400000.0
2009-10-14 08:29:00,1.52955,1.5299,1.5295,1.5299,154800000.0
2009-10-14 08:30:00,1.53,1.53025,1.52975,1.52975,131500000.0
2009-10-14 08:31:00,1.5298,1.5299,1.5294,1.52965,156500000.0
2009-10-14 08:32:00,1.52965,1.52965,1.52905,1.5291,195600000.0
2009-10-14 08:33:00,1.5291,1.5295,1.5291,1.5293,272800000.0
2009-10-14 08:34:00,1.52925,1.5296,1.52915,1.5293,284600000.0
2009-10-14 08:35:00,1.5292,1.5293,1.529,1.5291,145000000.0
2009-10-14 08:36:00,1.52915,1.5298,1.5291,1.5291,292400000.0
2009-10-14 08:37:00,1.529,1.5295,1.5287,1.5294,337600000.0
2009-10-14 08:38:00,1.5294,1.53,1.5294,1.52985,282900000.0
2009-10-14 08:39:00,1.52985,1.53055,1.5298,1.53025,237300000.0
2009-10-14 08:40:00,1.5303,1.53045,1.52985,1.52985,411300000.0
2009-10-14 08:41:00,1.52985,1.53,1.5297,1.5299,178600000.0
2009-10-14 08:42:00,1.52985,1.53,1.5296,1.52995,245100000.0
2009-10-14 08:43:00,1.5298,1.52995,1.52965,1.52985,224600000.0
2009-10-14 08:44:00,1.52985,1.53005,1.52965,1.53005,187800000.0
2009-10-14 08:45:00,1.53005,1.5303,1.53,1.5303,76400000.0
2009-10-14 08:46:00,1.5304,1.5304,1.52995,1.52995,180800000.0
2009-10-14 08:47:00,1.52985,1.5308,1.52985,1.53055,339800000.0
2009-10-14 08:48:00,1.53055,1.53105,1.5298,1.53095,195700000.0
2009-10-14 08:49:00,1.53095,1.53125,1.5308,1.53095,139800000.0
2009-10-14 08:50:00,1.53095,1.53145,1.53085,1.53145,199800000.0
2009-10-14 08:51:00,1.5314,1.53185,1.53065,1.53085,282600000.0
2009-10-14 08:52:00,1.53085,1.5311,1.53085,1.53105,120900000.0
2009-10-14 08:53:00,1.5311,1.5312,1.53075,1.53085,134600000.0
2009-10-14 08:54:00,1.53085,1.531,1.53065,1.53065,187300000.0
2009-10-14 08:55:00,1.5306,1.53125,1.53055,1.53115,128500000.0
2009-10-14 08:56:00,1.53125,1.5313,1.531,1.5313,81800000.0
2009-10-14 08:57:00,1.5312,1.53155,1.5311,1.53125,260200000.0
2009-10-14 08:58:00,1.53125,1.5316,1.531,1.53145,319800000.0
2009-10-14 08:59:00,1.53145,1.5315,1.5307,1.5307,191800000.0
2009-10-14 09:00:00,1.53075,1.5312,1.53065,1.53075,252700000.0
2009-10-14 09:01:00,1.5307,1.53115,1.5307,1.53095,168000000.0
2009-10-14 09:02:00,1.53095,1.53125,1.53085,1.5311,242900000.0
2009-10-14 09:03:00,1.5311,1.5319,1.5311,1.53185,327300000.0
2009-10-14 09:04:00,1.53185,1.5319,1.53105,1.53105,291300001.0
2009-10-14 09:05:00,1.531,1.5311,1.53085,1.5309,137500000.0
2009-10-14 09:06:00,1.53085,1.531,1.5307,1.53075,300100000.0
2009-10-14 09:07:00,1.53075,1.531,1.5304,1.5304,146400000.0
2009-10-14 09:08:00,1.5304,1.53065,1.53035,1.5304,203500000.0
2009-10-14 09:09:00,1.53035,1.53085,1.53025,1.53025,204400000.0
2009-10-14 09:10:00,1.53025,1.5308,1.5302,1.5308,188500000.0
2009-10-14 09:11:00,1.53085,1.53105,1.5306,1.53085,161400000.0
2009-10-14 09:12:00,1.53085,1.53115,1.5307,1.5311,180100000.0
2009-10-14 09:13:00,1.5311,1.53145,1.53095,1.531,278800000.0
2009-10-14 09:14:00,1.531,1.5314,1.5309,1.5312,231300000.0
2009-10-14 09:15:00,1.5312,1.53155,1.53105,1.5315,272700000.0
2009-10-14 09:16:00,1.5315,1.5316,1.53105,1.5314,287800000.0
2009-10-14 09:17:00,1.53145,1.5316,1.5311,1.5312,166800000.0
2009-10-14 09:18:00,1.5312,1.5312,1.531,1.53115,130100000.0
2009-10-14 09:19:00,1.53115,1.53135,1.5307,1.5307,260600000.0
2009-10-14 09:20:00,1.5307,1.53105,1.5307,1.53095,390200000.0
2009-10-14 09:21:00,1.531,1.5313,1.5308,1.5308,302000000.0
2009-10-14 09:22:00,1.5308,1.53105,1.5307,1.53085,105000000.0
2009-10-14 09:23:00,1.53085,1.53105,1.5308,1.53095,61000000.0
2009-10-14 09:24:00,1.53095,1.5311,1.53075,1.53075,172600000.0
2009-10-14 09:25:00,1.5308,1.5309,1.5302,1.53045,197800000.0
2009-10-14 09:26:00,1.53045,1.5306,1.53035,1.5305,176900000.0
2009-10-14 09:27:00,1.53045,1.53065,1.53025,1.53025,249700000.0
2009-10-14 09:28:00,1.53015,1.53035,1.53015,1.53015,147300000.0
2009-10-14 09:29:00,1.53015,1.5304,1.52995,1.5302,266400000.0
2009-10-14 09:30:00,1.53015,1.53055,1.53015,1.5305,190000000.0
2009-10-14 09:31:00,1.5305,1.5307,1.53025,1.53065,324800000.0
2009-10-14 09:32:00,1.53065,1.5307,1.53045,1.5307,157800000.0
2009-10-14 09:33:00,1.53065,1.53085,1.5306,1.5306,142100000.0
2009-10-14 09:34:00,1.53055,1.53085,1.53055,1.5308,315400001.0
2009-10-14 09:35:00,1.5308,1.531,1.5307,1.53095,231500000.0
2009-10-14 09:36:00,1.53095,1.53105,1.5306,1.5308,264300000.0
2009-10-14 09:37:00,1.5308,1.5311,1.5307,1.53105,308400000.0
2009-10-14 09:38:00,1.53105,1.5312,1.5308,1.5308,142900000.0
2009-10-14 09:39:00,1.53085,1.5311,1.53075,1.5309,100200000.0
2009-10-14 09:40:00,1.5309,1.5312,1.5309,1.53115,65700000.0
2009-10-14 09:41:00,1.53115,1.5314,1.53105,1.53135,174300000.0
2009-10-14 09:42:00,1.53135,1.53145,1.53125,1.53145,105400000.0
2009-10-14 09:43:00,1.5315,1.53185,1.5315,1.5317,222900000.0
2009-10-14 09:44:00,1.5317,1.5319,1.53155,1.53185,242500001.0
2009-10-14 09:45:00,1.5319,1.53195,1.5313,1.5313,312300000.0
2009-10-14 09:46:00,1.5314,1.53155,1.53125,1.5315,267900000.0
2009-10-14 09:47:00,1.5315,1.5316,1.53135,1.53135,245099999.0
2009-10-14 09:48:00,1.5314,1.5315,1.531,1.53135,189800000.0
2009-10-14 09:49:00,1.53135,1.5314,1.53115,1.5312,417600000.0
2009-10-14 09:50:00,1.5312,1.5314,1.531,1.5311,389900000.0
2009-10-14 09:51:00,1.5311,1.53135,1.53065,1.5312,237100000.0
2009-10-14 09:52:00,1.53125,1.53125,1.5306,1.5306,281000000.0
2009-10-14 09:53:00,1.53065,1.53095,1.5306,1.5307,152300000.0
2009-10-14 09:54:00,1.5307,1.53085,1.5305,1.5305,113400000.0
2009-10-14 09:55:00,1.53055,1.5309,1.5305,1.53075,280300000.0
2009-10-14 09:56:00,1.53075,1.53085,1.53055,1.53085,192100000.0
2009-10-14 09:57:00,1.53095,1.5311,1.5307,1.5308,457300000.0
2009-10-14 09:58:00,1.53075,1.53095,1.53065,1.53085,239200000.0
2009-10-14 09:59:00,1.5309,1.5315,1.5307,1.53135,434100000.0
2009-10-14 10:00:00,1.53125,1.53125,1.53085,1.53115,223500000.0
2009-10-14 10:01:00,1.53115,1.5312,1.53075,1.53075,259400000.0
2009-10-14 10:02:00,1.53075,1.53105,1.53075,1.53105,326300000.0
2009-10-14 10:03:00,1.53095,1.53105,1.53085,1.5309,105500000.0
2009-10-14 10:04:00,1.5309,1.53125,1.5308,1.5312,385300000.0
2009-10-14 10:05:00,1.5312,1.5312,1.5306,1.53065,213500000.0
2009-10-14 10:06:00,1.5306,1.5307,1.5301,1.53015,285600000.0
2009-10-14 10:07:00,1.5301,1.53025,1.5297,1.5298,325700000.0
2009-10-14 10:08:00,1.52985,1.5302,1.52965,1.53005,189300000.0
2009-10-14 10:09:00,1.5302,1.5304,1.52985,1.5304,279300000.0
2009-10-14 10:10:00,1.5305,1.5306,1.53005,1.53015,278600000.0
2009-10-14 10:11:00,1.53015,1.5304,1.53015,1.53035,78500000.0
2009-10-14 10:12:00,1.53035,1.53045,1.5301,1.53035,118200000.0
2009-10-14 10:13:00,1.5303,1.53035,1.53015,1.5302,189900000.0
2009-10-14 10:14:00,1.5302,1.5302,1.52995,1.52995,230300000.0
2009-10-14 10:15:00,1.53005,1.53015,1.5299,1.5299,112100000.0
2009-10-14 10:16:00,1.5299,1.53005,1.5298,1.53005,86800000.0
2009-10-14 10:17:00,1.53,1.5302,1.52985,1.53005,89500000.0
2009-10-14 10:18:00,1.53005,1.53005,1.52965,1.52975,99600000.0
2009-10-14 10:19:00,1.52975,1.52975,1.52945,1.5295,176500000.0
2009-10-14 10:20:00,1.5295,1.52965,1.5294,1.5295,169100000.0
2009-10-14 10:21:00,1.5295,1.52955,1.5294,1.52945,121700000.0
2009-10-14 10:22:00,1.52945,1.52955,1.52925,1.5294,189100000.0
2009-10-14 10:23:00,1.5294,1.52965,1.5294,1.5296,183900000.0
2009-10-14 10:24:00,1.5296,1.5298,1.5296,1.5297,105900000.0
2009-10-14 10:25:00,1.5297,1.5297,1.52945,1.5295,125900000.0
2009-10-14 10:26:00,1.52945,1.52955,1.52935,1.52935,216600000.0
2009-10-14 10:27:00,1.52935,1.52995,1.52935,1.52985,215800000.0
2009-10-14 10:28:00,1.5298,1.5299,1.5294,1.52945,162000000.0
2009-10-14 10:29:00,1.52945,1.5297,1.52935,1.5295,173200000.0
2009-10-14 10:30:00,1.5295,1.5295,1.52865,1.52875,248500000.0
2009-10-14 10:31:00,1.5288,1.52885,1.5285,1.52865,287400000.0
2009-10-14 10:32:00,1.5287,1.52905,1.52835,1.52905,366200000.0
2009-10-14 10:33:00,1.5291,1.5298,1.5291,1.5298,290900000.0
2009-10-14 10:34:00,1.5298,1.53015,1.52965,1.53005,305000000.0
2009-10-14 10:35:00,1.53005,1.53035,1.53,1.53025,198200000.0
2009-10-14 10:36:00,1.53025,1.53095,1.53025,1.5307,322200000.0
2009-10-14 10:37:00,1.53065,1.53085,1.5304,1.5308,175500000.0
2009-10-14 10:38:00,1.5307,1.53125,1.53065,1.53125,296000000.0
2009-10-14 10:39:00,1.5312,1.53135,1.53085,1.5309,200300000.0
2009-10-14 10:40:00,1.5309,1.5314,1.5309,1.53115,310500000.0
2009-10-14 10:41:00,1.53125,1.53145,1.53095,1.53095,258700000.0
2009-10-14 10:42:00,1.531,1.531,1.53085,1.5309,177600000.0
2009-10-14 10:43:00,1.53085,1.53105,1.5308,1.531,168800000.0
2009-10-14 10:44:00,1.5309,1.531,1.53055,1.5308,121200000.0
2009-10-14 10:45:00,1.53085,1.53095,1.53055,1.53055,105800000.0
2009-10-14 10:46:00,1.53055,1.53105,1.53055,1.53105,164500000.0
2009-10-14 10:47:00,1.53105,1.5314,1.53105,1.5314,167500000.0
2009-10-14 10:48:00,1.5314,1.5315,1.5311,1.53145,207800000.0
2009-10-14 10:49:00,1.53145,1.53175,1.53135,1.5317,205500000.0
2009-10-14 10:50:00,1.5316,1.53185,1.53135,1.53185,288900000.0
2009-10-14 10:51:00,1.5318,1.5318,1.5314,1.5317,200900000.0
2009-10-14 10:52:00,1.5317,1.53185,1.5316,1.53165,78800000.0
2009-10-14 10:53:00,1.5316,1.5318,1.53135,1.53165,92000000.0
2009-10-14 10:54:00,1.53175,1.53195,1.5316,1.5319,445500000.0
2009-10-14 10:55:00,1.53185,1.53205,1.5316,1.53195,365700000.0
2009-10-14 10:56:00,1.53195,1.5321,1.5315,1.53155,368800000.0
2009-10-14 10:57:00,1.5315,1.5318,1.53145,1.53165,211200000.0
2009-10-14 10:58:00,1.53165,1.53175,1.5306,1.53075,183600000.0
2009-10-14 10:59:00,1.53075,1.53105,1.53035,1.53055,291500000.0
2009-10-14 11:00:00,1.53055,1.53075,1.5303,1.53065,314800000.0
2009-10-14 11:01:00,1.53065,1.5309,1.5305,1.5308,232600000.0
2009-10-14 11:02:00,1.53075,1.531,1.5306,1.53085,339800000.0
2009-10-14 11:03:00,1.53085,1.53105,1.53035,1.5307,391200000.0
2009-10-14 11:04:00,1.5307,1.53085,1.53035,1.5308,267700000.0
2009-10-14 11:05:00,1.53075,1.53135,1.53065,1.5307,257800000.0
2009-10-14 11:06:00,1.5306,1.53085,1.53025,1.53075,261200000.0
2009-10-14 11:07:00,1.53075,1.53125,1.53045,1.53085,304400000.0
2009-10-14 11:08:00,1.5308,1.5311,1.53065,1.53085,307400000.0
2009-10-14 11:09:00,1.5308,1.53105,1.53075,1.5308,211700000.0
2009-10-14 11:10:00,1.53075,1.5308,1.53025,1.5303,347300000.0
2009-10-14 11:11:00,1.5302,1.53055,1.5298,1.53015,229800000.0
2009-10-14 11:12:00,1.53035,1.53035,1.5297,1.52975,171900000.0
2009-10-14 11:13:00,1.52985,1.53005,1.52965,1.52975,225000000.0
2009-10-14 11:14:00,1.52975,1.53025,1.52925,1.5293,226000000.0
2009-10-14 11:15:00,1.5293,1.5295,1.529,1.5292,286600000.0
2009-10-14 11:16:00,1.52935,1.52995,1.52915,1.52975,111700000.0
2009-10-14 11:17:00,1.52975,1.53025,1.52945,1.53015,145100000.0
2009-10-14 11:18:00,1.53015,1.53035,1.52965,1.5302,206000000.0
2009-10-14 11:19:00,1.53025,1.5305,1.5301,1.53045,92400000.0
2009-10-14 11:20:00,1.53035,1.5306,1.53005,1.53005,182300000.0
2009-10-14 11:21:00,1.53015,1.5306,1.53005,1.53055,172800000.0
2009-10-14 11:22:00,1.5305,1.5307,1.5302,1.5305,191600000.0
2009-10-14 11:23:00,1.5305,1.53105,1.53045,1.53095,145300000.0
2009-10-14 11:24:00,1.53095,1.5311,1.5307,1.5308,97200000.0
2009-10-14 11:25:00,1.5308,1.5309,1.5304,1.5308,116400000.0
2009-10-14 11:26:00,1.5309,1.53175,1.5308,1.5314,313700000.0
2009-10-14 11:27:00,1.53155,1.5319,1.5314,1.53175,219500000.0
2009-10-14 11:28:00,1.5318,1.532,1.5316,1.5317,236000000.0
2009-10-14 11:29:00,1.5317,1.5318,1.53125,1.53125,254000000.0
2009-10-14 11:30:00,1.5314,1.5316,1.53085,1.53095,264700000.0
2009-10-14 11:31:00,1.53105,1.53105,1.5307,1.5308,145700000.0
2009-10-14 11:32:00,1.5308,1.53105,1.5307,1.53085,168600000.0
2009-10-14 11:33:00,1.53085,1.531,1.5305,1.53055,165100000.0
2009-10-14 11:34:00,1.53055,1.53095,1.53035,1.53095,191100000.0
2009-10-14 11:35:00,1.53085,1.53095,1.5304,1.53095,209500000.0
2009-10-14 11:36:00,1.5309,1.5313,1.5306,1.53085,139100000.0
2009-10-14 11:37:00,1.53095,1.5314,1.5308,1.53105,148300000.0
2009-10-14 11:38:00,1.53105,1.5313,1.5305,1.5306,135400000.0
2009-10-14 11:39:00,1.53085,1.53115,1.5306,1.531,114100000.0
2009-10-14 11:40:00,1.531,1.53115,1.53055,1.53055,109600000.0
2009-10-14 11:41:00,1.53055,1.5307,1.53045,1.53055,104400000.0
2009-10-14 11:42:00,1.5307,1.5307,1.53035,1.53055,177400000.0
2009-10-14 11:43:00,1.53055,1.53085,1.53035,1.5305,221200000.0
2009-10-14 11:44:00,1.5305,1.53075,1.5304,1.53055,212100000.0
2009-10-14 11:45:00,1.53045,1.53065,1.5304,1.53045,208800000.0
2009-10-14 11:46:00,1.53045,1.531,1.53045,1.53095,216900000.0
2009-10-14 11:47:00,1.5309,1.5311,1.53055,1.5306,175000000.0
2009-10-14 11:48:00,1.5307,1.53095,1.53065,1.5308,99500000.0
2009-10-14 11:49:00,1.53075,1.53085,1.5301,1.53015,229100000.0
2009-10-14 11:50:00,1.5302,1.53105,1.53015,1.53095,238700000.0
2009-10-14 11:51:00,1.53105,1.5316,1.53075,1.5314,268800000.0
2009-10-14 11:52:00,1.53135,1.53155,1.5312,1.53135,156000000.0
2009-10-14 11:53:00,1.53135,1.53175,1.53135,1.5316,98600000.0
2009-10-14 11:54:00,1.5315,1.5316,1.53145,1.53155,116600000.0
2009-10-14 11:55:00,1.53155,1.5316,1.53145,1.5315,53300000.0
2009-10-14 11:56:00,1.5315,1.532,1.5314,1.53155,217100000.0
2009-10-14 11:57:00,1.5316,1.53215,1.5316,1.5321,273200000.0
2009-10-14 11:58:00,1.53205,1.5323,1.53205,1.53225,151600000.0
2009-10-14 11:59:00,1.53225,1.53235,1.53195,1.53235,392900000.0
2009-10-14 12:00:00,1.53245,1.53275,1.5323,1.5325,289700000.0
2009-10-14 12:01:00,1.5325,1.5325,1.53225,1.53225,240800000.0
2009-10-14 12:02:00,1.5322,1.5322,1.53175,1.53195,100200000.0
2009-10-14 12:03:00,1.53185,1.532,1.53165,1.53165,112600000.0
2009-10-14 12:04:00,1.53165,1.53205,1.5316,1.5318,230100000.0
2009-10-14 12:05:00,1.53185,1.53185,1.53155,1.53165,187100000.0
2009-10-14 12:06:00,1.53165,1.5317,1.5315,1.53165,146100000.0
2009-10-14 12:07:00,1.53165,1.53225,1.5313,1.53215,227900000.0
2009-10-14 12:08:00,1.53215,1.53245,1.53205,1.5322,187100000.0
2009-10-14 12:09:00,1.53215,1.5322,1.53205,1.53215,47000000.0
2009-10-14 12:10:00,1.53215,1.53255,1.53205,1.5325,215900000.0
2009-10-14 12:11:00,1.5325,1.53255,1.53245,1.53245,325300000.0
2009-10-14 12:12:00,1.53245,1.53245,1.5323,1.53235,60800000.0
2009-10-14 12:13:00,1.5324,1.53255,1.5324,1.53245,59400000.0
2009-10-14 12:14:00,1.5325,1.5326,1.5323,1.53235,272200000.0
2009-10-14 12:15:00,1.5323,1.53245,1.5322,1.5324,260600000.0
2009-10-14 12:16:00,1.5324,1.5326,1.5324,1.5326,712900000.0
2009-10-14 12:17:00,1.5326,1.5327,1.53235,1.5324,694100000.0
2009-10-14 12:18:00,1.5324,1.5327,1.53235,1.5325,851800000.0
2009-10-14 12:19:00,1.5325,1.5326,1.53235,1.53245,401600000.0
2009-10-14 12:20:00,1.53245,1.53265,1.5323,1.53255,245700000.0
2009-10-14 12:21:00,1.53255,1.53255,1.5322,1.53245,188400000.0
2009-10-14 12:22:00,1.53245,1.5327,1.53225,1.53255,185900000.0
2009-10-14 12:23:00,1.5326,1.53295,1.5325,1.5327,428600000.0
2009-10-14 12:24:00,1.5327,1.53285,1.5324,1.5324,490800000.0
2009-10-14 12:25:00,1.5324,1.53245,1.53215,1.53225,134800000.0
2009-10-14 12:26:00,1.53225,1.5325,1.53215,1.5322,204000000.0
2009-10-14 12:27:00,1.5322,1.5323,1.53195,1.53195,116000000.0
2009-10-14 12:28:00,1.53195,1.5321,1.53185,1.532,149400000.0
2009-10-14 12:29:00,1.532,1.532,1.5315,1.5315,63700000.0
2009-10-14 12:30:00,1.5316,1.53185,1.53155,1.53175,155700000.0
2009-10-14 12:31:00,1.5319,1.532,1.5317,1.5317,80300000.0
2009-10-14 12:32:00,1.53175,1.53205,1.5317,1.5317,46400000.0
2009-10-14 12:33:00,1.5317,1.5318,1.5315,1.53165,125000000.0
2009-10-14 12:34:00,1.5318,1.532,1.53175,1.53175,57400000.0
2009-10-14 12:35:00,1.5316,1.5318,1.5315,1.53175,81600000.0
2009-10-14 12:36:00,1.53175,1.53175,1.53145,1.5316,70100000.0
2009-10-14 12:37:00,1.53165,1.53175,1.5316,1.5317,45400000.0
2009-10-14 12:38:00,1.5318,1.5319,1.5316,1.5319,89800000.0
2009-10-14 12:39:00,1.5319,1.53225,1.5319,1.53225,60000000.0
2009-10-14 12:40:00,1.5322,1.53225,1.5321,1.53215,72100000.0
2009-10-14 12:41:00,1.53235,1.5324,1.532,1.532,95600000.0
2009-10-14 12:42:00,1.53195,1.5321,1.53195,1.53195,133900000.0
2009-10-14 12:43:00,1.53195,1.5323,1.53195,1.53205,91500000.0
2009-10-14 12:44:00,1.53215,1.53215,1.532,1.5321,19800000.0
2009-10-14 12:45:00,1.532,1.53205,1.5308,1.531,281700000.0
2009-10-14 12:46:00,1.53095,1.53125,1.5307,1.53075,185200000.0
2009-10-14 12:47:00,1.53075,1.53095,1.53055,1.5308,182800000.0
2009-10-14 12:48:00,1.5308,1.53085,1.5305,1.5305,90100000.0
2009-10-14 12:49:00,1.5305,1.53075,1.53025,1.53025,106500000.0
2009-10-14 12:50:00,1.53035,1.53075,1.5303,1.53065,225200000.0
2009-10-14 12:51:00,1.5307,1.53145,1.5307,1.53135,160800000.0
2009-10-14 12:52:00,1.5313,1.53145,1.53125,1.5314,125900000.0
2009-10-14 12:53:00,1.53135,1.5314,1.5311,1.5311,109400000.0
2009-10-14 12:54:00,1.53105,1.53115,1.53095,1.53095,84900000.0
2009-10-14 12:55:00,1.53115,1.53115,1.53065,1.53065,207100000.0
2009-10-14 12:56:00,1.53065,1.5307,1.53045,1.53055,114800000.0
2009-10-14 12:57:00,1.53055,1.5313,1.53055,1.53125,116400000.0
2009-10-14 12:58:00,1.5312,1.53125,1.53095,1.5311,122400000.0
2009-10-14 12:59:00,1.53105,1.5311,1.5293,1.52955,401900000.0
2009-10-14 13:00:00,1.52955,1.5303,1.52935,1.5302,336100000.0
2009-10-14 13:01:00,1.5302,1.53035,1.52975,1.5303,265500000.0
2009-10-14 13:02:00,1.53035,1.5305,1.52995,1.53025,274800000.0
2009-10-14 13:03:00,1.5303,1.53045,1.52935,1.5298,299100000.0
2009-10-14 13:04:00,1.5299,1.5299,1.529,1.52985,330500000.0
2009-10-14 13:05:00,1.5298,1.53,1.52955,1.52965,201500000.0
2009-10-14 13:06:00,1.5296,1.53025,1.5294,1.53005,235300000.0
2009-10-14 13:07:00,1.53005,1.53025,1.52925,1.52945,209800000.0
2009-10-14 13:08:00,1.52945,1.53055,1.52935,1.53015,360600000.0
2009-10-14 13:09:00,1.5302,1.53065,1.52985,1.5304,316200000.0
2009-10-14 13:10:00,1.5304,1.5307,1.5301,1.5307,321800000.0
2009-10-14 13:11:00,1.5307,1.53075,1.53,1.53025,164300000.0
2009-10-14 13:12:00,1.53025,1.5306,1.52995,1.5305,309000000.0
2009-10-14 13:13:00,1.5305,1.5306,1.5302,1.53045,227000000.0
2009-10-14 13:14:00,1.53035,1.5304,1.5301,1.5303,288400000.0
2009-10-14 13:15:00,1.5303,1.5306,1.5303,1.53045,155300000.0
2009-10-14 13:16:00,1.5305,1.5306,1.53025,1.53025,113600000.0
2009-10-14 13:17:00,1.5303,1.5303,1.52965,1.52975,219600000.0
2009-10-14 13:18:00,1.52975,1.52995,1.52955,1.52975,278600000.0
2009-10-14 13:19:00,1.5298,1.5299,1.52935,1.5295,257900000.0
2009-10-14 13:20:00,1.5295,1.53,1.5291,1.5299,258400000.0
2009-10-14 13:21:00,1.5299,1.5299,1.52955,1.52975,144100000.0
2009-10-14 13:22:00,1.5297,1.53025,1.52965,1.5302,219800000.0
2009-10-14 13:23:00,1.5301,1.5302,1.52935,1.52945,150200000.0
2009-10-14 13:24:00,1.52975,1.53005,1.5294,1.53,280400000.0
2009-10-14 13:25:00,1.53005,1.53025,1.5297,1.5297,205100000.0
2009-10-14 13:26:00,1.52975,1.53005,1.5297,1.52995,192700000.0
2009-10-14 13:27:00,1.53005,1.5303,1.5297,1.52995,215600000.0
2009-10-14 13:28:00,1.52995,1.53045,1.52985,1.53015,364300000.0
2009-10-14 13:29:00,1.53015,1.53055,1.5301,1.5305,359100000.0
2009-10-14 13:30:00,1.5305,1.53095,1.53025,1.5307,202200000.0
2009-10-14 13:31:00,1.53065,1.5311,1.53065,1.53085,271600000.0
2009-10-14 13:32:00,1.53085,1.5311,1.5305,1.53095,200700000.0
2009-10-14 13:33:00,1.53085,1.5312,1.5307,1.5308,234800000.0
2009-10-14 13:34:00,1.5308,1.53135,1.5308,1.5311,201800000.0
2009-10-14 13:35:00,1.531,1.5313,1.5309,1.53105,166600000.0
2009-10-14 13:36:00,1.53105,1.53125,1.53095,1.53105,169400000.0
2009-10-14 13:37:00,1.5311,1.5312,1.5309,1.53095,248400000.0
2009-10-14 13:38:00,1.53095,1.53135,1.53065,1.53135,262600000.0
2009-10-14 13:39:00,1.5314,1.5316,1.53095,1.53115,281800000.0
2009-10-14 13:40:00,1.53115,1.53145,1.5307,1.53105,136200000.0
2009-10-14 13:41:00,1.53105,1.53105,1.53075,1.5309,234800000.0
2009-10-14 13:42:00,1.531,1.5311,1.53065,1.5307,268700000.0
2009-10-14 13:43:00,1.53075,1.53105,1.53065,1.53105,245400000.0
2009-10-14 13:44:00,1.53105,1.53115,1.53095,1.5311,98300000.0
2009-10-14 13:45:00,1.5311,1.5311,1.53065,1.53085,271000000.0
2009-10-14 13:46:00,1.5309,1.53135,1.5309,1.5311,226800000.0
2009-10-14 13:47:00,1.5313,1.53155,1.5311,1.5315,184700000.0
2009-10-14 13:48:00,1.53155,1.5317,1.5313,1.5317,170000000.0
2009-10-14 13:49:00,1.5316,1.5317,1.5309,1.5309,254600000.0
2009-10-14 13:50:00,1.5309,1.531,1.5305,1.5306,261200000.0
2009-10-14 13:51:00,1.5306,1.5309,1.53045,1.5305,231000000.0
2009-10-14 13:52:00,1.5305,1.5307,1.5302,1.5304,284400000.0
2009-10-14 13:53:00,1.5304,1.5307,1.5302,1.53045,234400000.0
2009-10-14 13:54:00,1.5304,1.5305,1.53025,1.5304,134600000.0
2009-10-14 13:55:00,1.53035,1.5304,1.5296,1.5297,308200000.0
2009-10-14 13:56:00,1.5297,1.52985,1.52945,1.5297,269300000.0
2009-10-14 13:57:00,1.5297,1.5298,1.52955,1.52975,92300000.0
2009-10-14 13:58:00,1.52975,1.53025,1.5296,1.53015,249900000.0
2009-10-14 13:59:00,1.53015,1.5304,1.5297,1.52975,372300000.0
2009-10-14 14:00:00,1.5298,1.53,1.5296,1.52985,472700000.0
2009-10-14 14:01:00,1.52985,1.5302,1.5297,1.53015,382400000.0
2009-10-14 14:02:00,1.5301,1.5311,1.53,1.53105,488500000.0
2009-10-14 14:03:00,1.531,1.5315,1.5309,1.5313,226300000.0
2009-10-14 14:04:00,1.5313,1.53145,1.53105,1.5313,207600000.0
2009-10-14 14:05:00,1.5313,1.53135,1.53085,1.53105,243300000.0
2009-10-14 14:06:00,1.53105,1.5314,1.5309,1.53105,333600000.0
2009-10-14 14:07:00,1.53105,1.5312,1.5308,1.53105,375100000.0
2009-10-14 14:08:00,1.53105,1.53145,1.53085,1.53105,243600000.0
2009-10-14 14:09:00,1.53105,1.53115,1.53095,1.53105,146200000.0
2009-10-14 14:10:00,1.53105,1.53155,1.5309,1.5315,201900000.0
2009-10-14 14:11:00,1.53155,1.53175,1.5314,1.53155,241300000.0
2009-10-14 14:12:00,1.53155,1.53185,1.5312,1.53155,216200000.0
2009-10-14 14:13:00,1.53155,1.532,1.5313,1.5313,198100000.0
2009-10-14 14:14:00,1.53125,1.5316,1.53115,1.53125,365700000.0
2009-10-14 14:15:00,1.53125,1.53155,1.53065,1.53065,227000000.0
2009-10-14 14:16:00,1.53075,1.53075,1.53035,1.5305,204700000.0
2009-10-14 14:17:00,1.53055,1.5313,1.53055,1.53105,280000000.0
2009-10-14 14:18:00,1.53105,1.53115,1.53075,1.53085,224200000.0
2009-10-14 14:19:00,1.53085,1.5309,1.5304,1.5306,176900000.0
2009-10-14 14:20:00,1.5307,1.53085,1.5303,1.5305,467500000.0
2009-10-14 14:21:00,1.53065,1.5309,1.5303,1.5309,321000000.0
2009-10-14 14:22:00,1.53095,1.5313,1.5308,1.5313,224400000.0
2009-10-14 14:23:00,1.5313,1.53145,1.531,1.53135,217200000.0
2009-10-14 14:24:00,1.53135,1.5317,1.53125,1.5316,248600000.0
2009-10-14 14:25:00,1.5316,1.53165,1.5314,1.53155,144200000.0
2009-10-14 14:26:00,1.5315,1.5316,1.5313,1.53155,157500000.0
2009-10-14 14:27:00,1.53155,1.53165,1.5313,1.53155,138100000.0
2009-10-14 14:28:00,1.5316,1.532,1.5314,1.53155,156200000.0
2009-10-14 14:29:00,1.53155,1.5316,1.5308,1.53095,195000000.0
2009-10-14 14:30:00,1.5309,1.5314,1.52975,1.53025,245800000.0
2009-10-14 14:31:00,1.5304,1.53205,1.53035,1.532,373400000.0
2009-10-14 14:32:00,1.53195,1.532,1.53125,1.53125,372100000.0
2009-10-14 14:33:00,1.5312,1.5316,1.5306,1.53085,370400000.0
2009-10-14 14:34:00,1.5309,1.5316,1.5309,1.53155,321100000.0
2009-10-14 14:35:00,1.53155,1.5318,1.5307,1.5307,356200000.0
2009-10-14 14:36:00,1.5307,1.53155,1.5307,1.53135,387700000.0
2009-10-14 14:37:00,1.5313,1.5315,1.5309,1.531,453900000.0
2009-10-14 14:38:00,1.531,1.53115,1.5302,1.5303,518300000.0
2009-10-14 14:39:00,1.53035,1.53085,1.53035,1.53085,293200000.0
2009-10-14 14:40:00,1.53085,1.53095,1.5301,1.53025,383200000.0
2009-10-14 14:41:00,1.53025,1.53055,1.5301,1.53035,328000000.0
2009-10-14 14:42:00,1.53035,1.5307,1.5303,1.53045,177600000.0
2009-10-14 14:43:00,1.5304,1.5305,1.5303,1.5303,57800000.0
2009-10-14 14:44:00,1.5303,1.53035,1.53015,1.5302,387300000.0
2009-10-14 14:45:00,1.53025,1.5303,1.52985,1.53025,460500000.0
2009-10-14 14:46:00,1.53025,1.5305,1.52995,1.5304,264900000.0
2009-10-14 14:47:00,1.5304,1.53085,1.5304,1.53075,297300000.0
2009-10-14 14:48:00,1.53075,1.53075,1.5302,1.5307,264500000.0
2009-10-14 14:49:00,1.53055,1.53085,1.53045,1.5307,279600000.0
2009-10-14 14:50:00,1.53065,1.5312,1.5306,1.5307,490300000.0
2009-10-14 14:51:00,1.5308,1.53105,1.53045,1.5305,417900000.0
2009-10-14 14:52:00,1.5305,1.53085,1.5305,1.53065,326200000.0
2009-10-14 14:53:00,1.53065,1.53095,1.53055,1.53065,207400000.0
2009-10-14 14:54:00,1.53065,1.5307,1.53045,1.5305,256300000.0
2009-10-14 14:55:00,1.53055,1.53075,1.5304,1.53045,343700000.0
2009-10-14 14:56:00,1.53045,1.5312,1.53045,1.5312,186400000.0
2009-10-14 14:57:00,1.5312,1.5314,1.5309,1.5313,351300000.0
2009-10-14 14:58:00,1.5313,1.53185,1.5313,1.53145,348500000.0
2009-10-14 14:59:00,1.53135,1.53145,1.5308,1.5309,417100000.0
2009-10-14 15:00:00,1.5309,1.53135,1.53055,1.5313,272900000.0
2009-10-14 15:01:00,1.5314,1.5317,1.53115,1.53125,286000000.0
2009-10-14 15:02:00,1.5313,1.5317,1.53105,1.5316,381300000.0
2009-10-14 15:03:00,1.5316,1.53175,1.53145,1.5316,294800000.0
2009-10-14 15:04:00,1.5317,1.53225,1.53165,1.5319,341000000.0
2009-10-14 15:05:00,1.53185,1.53215,1.53145,1.532,502400000.0
2009-10-14 15:06:00,1.532,1.53255,1.53175,1.5323,431800000.0
2009-10-14 15:07:00,1.5322,1.5323,1.53185,1.53195,361800000.0
2009-10-14 15:08:00,1.53185,1.5324,1.5317,1.5324,223000000.0
2009-10-14 15:09:00,1.5324,1.5325,1.53165,1.5318,330200000.0
2009-10-14 15:10:00,1.53185,1.53185,1.53155,1.53165,209900000.0
2009-10-14 15:11:00,1.5317,1.5322,1.5317,1.53195,460800000.0
2009-10-14 15:12:00,1.53195,1.5323,1.5319,1.53225,339500000.0
2009-10-14 15:13:00,1.53235,1.53275,1.5322,1.53255,272900000.0
2009-10-14 15:14:00,1.53265,1.53305,1.5321,1.5328,541700000.0
2009-10-14 15:15:00,1.53275,1.5331,1.5327,1.53275,493400000.0
2009-10-14 15:16:00,1.53275,1.5328,1.5324,1.5325,269700000.0
2009-10-14 15:17:00,1.5325,1.53315,1.53245,1.53315,288300000.0
2009-10-14 15:18:00,1.5332,1.5336,1.5331,1.5335,367400000.0
2009-10-14 15:19:00,1.53365,1.5342,1.5335,1.5341,475700000.0
2009-10-14 15:20:00,1.5341,1.5341,1.53335,1.53335,519700000.0
2009-10-14 15:21:00,1.5333,1.5334,1.53295,1.5331,324900000.0
2009-10-14 15:22:00,1.5331,1.534,1.53305,1.5339,211200000.0
2009-10-14 15:23:00,1.5338,1.5341,1.5336,1.5339,127800000.0
2009-10-14 15:24:00,1.5339,1.53395,1.53345,1.53375,75200000.0
2009-10-14 15:25:00,1.5337,1.534,1.5334,1.53365,123900000.0
2009-10-14 15:26:00,1.53355,1.53355,1.53315,1.5334,68600000.0
2009-10-14 15:27:00,1.53345,1.5335,1.533,1.533,170700000.0
2009-10-14 15:28:00,1.53285,1.533,1.53225,1.5324,277700000.0
2009-10-14 15:29:00,1.53235,1.53255,1.53225,1.53235,112000000.0
2009-10-14 15:30:00,1.5323,1.53265,1.5321,1.5325,477500000.0
2009-10-14 15:31:00,1.5325,1.53295,1.5325,1.53255,313300000.0
2009-10-14 15:32:00,1.53265,1.5331,1.53255,1.53305,216200000.0
2009-10-14 15:33:00,1.533,1.53325,1.53255,1.5329,239600000.0
2009-10-14 15:34:00,1.53285,1.533,1.5321,1.53235,288400000.0
2009-10-14 15:35:00,1.5323,1.5328,1.5322,1.53255,483000000.0
2009-10-14 15:36:00,1.53255,1.53295,1.5322,1.5323,436200000.0
2009-10-14 15:37:00,1.5322,1.53245,1.53205,1.53235,329200000.0
2009-10-14 15:38:00,1.53225,1.5327,1.5322,1.5326,303800000.0
2009-10-14 15:39:00,1.5326,1.533,1.5325,1.53295,304700000.0
2009-10-14 15:40:00,1.53295,1.53325,1.53275,1.53305,354800000.0
2009-10-14 15:41:00,1.53315,1.53345,1.5329,1.53295,275300000.0
2009-10-14 15:42:00,1.5329,1.53305,1.53265,1.53305,320100000.0
2009-10-14 15:43:00,1.53305,1.5334,1.53285,1.5332,392400000.0
2009-10-14 15:44:00,1.53315,1.5335,1.53285,1.53305,355200000.0
2009-10-14 15:45:00,1.53305,1.5337,1.53295,1.5331,390100000.0
2009-10-14 15:46:00,1.53305,1.53355,1.53295,1.53325,272400000.0
2009-10-14 15:47:00,1.53325,1.5337,1.53295,1.5332,377500000.0
2009-10-14 15:48:00,1.5333,1.5333,1.53245,1.5325,271000000.0
2009-10-14 15:49:00,1.53255,1.5328,1.5323,1.5328,376900000.0
2009-10-14 15:50:00,1.53295,1.5331,1.532,1.5324,406300000.0
2009-10-14 15:51:00,1.53245,1.5329,1.53225,1.53275,335300000.0
2009-10-14 15:52:00,1.53275,1.53285,1.53225,1.53225,282000000.0
2009-10-14 15:53:00,1.53225,1.53235,1.53195,1.53215,359000000.0
2009-10-14 15:54:00,1.53215,1.5322,1.53165,1.5321,246200000.0
2009-10-14 15:55:00,1.5321,1.5323,1.53185,1.53205,346000000.0
2009-10-14 15:56:00,1.53205,1.53235,1.53175,1.5319,346100000.0
2009-10-14 15:57:00,1.5319,1.53215,1.53145,1.5315,377300000.0
2009-10-14 15:58:00,1.5316,1.53195,1.5314,1.53185,412200000.0
2009-10-14 15:59:00,1.53185,1.53205,1.5316,1.53195,355300000.0
2009-10-14 16:00:00,1.532,1.53215,1.53135,1.53165,491600000.0
2009-10-14 16:01:00,1.53165,1.5319,1.53115,1.5312,501200000.0
2009-10-14 16:02:00,1.5312,1.5313,1.5308,1.53125,533100000.0
2009-10-14 16:03:00,1.5313,1.5318,1.5311,1.53155,510500000.0
2009-10-14 16:04:00,1.5315,1.53165,1.531,1.53105,384200000.0
2009-10-14 16:05:00,1.53105,1.53145,1.5306,1.53085,513900000.0
2009-10-14 16:06:00,1.5309,1.5312,1.5304,1.5308,255900000.0
2009-10-14 16:07:00,1.5308,1.5311,1.5306,1.5311,323100000.0
2009-10-14 16:08:00,1.53115,1.5316,1.531,1.5314,229200000.0
2009-10-14 16:09:00,1.53145,1.5317,1.5312,1.53155,367000000.0
2009-10-14 16:10:00,1.53155,1.5316,1.53125,1.5313,441100000.0
2009-10-14 16:11:00,1.5314,1.53145,1.5307,1.5308,398600000.0
2009-10-14 16:12:00,1.53085,1.53105,1.5306,1.53085,186200000.0
2009-10-14 16:13:00,1.53085,1.5314,1.5306,1.5311,216400000.0
2009-10-14 16:14:00,1.53095,1.53165,1.53095,1.5314,237400000.0
2009-10-14 16:15:00,1.53135,1.5318,1.5311,1.5314,237100000.0
2009-10-14 16:16:00,1.5314,1.53165,1.53125,1.5316,277500000.0
2009-10-14 16:17:00,1.5316,1.5317,1.5312,1.53135,383000000.0
2009-10-14 16:18:00,1.53135,1.5316,1.53125,1.53145,291100000.0
2009-10-14 16:19:00,1.5314,1.5315,1.53115,1.5313,378600000.0
2009-10-14 16:20:00,1.5313,1.53165,1.53105,1.5313,379600000.0
2009-10-14 16:21:00,1.53135,1.5314,1.5307,1.5308,275900000.0
2009-10-14 16:22:00,1.5308,1.5313,1.5307,1.53095,444200000.0
2009-10-14 16:23:00,1.53095,1.5312,1.5307,1.53085,304900000.0
2009-10-14 16:24:00,1.53085,1.531,1.5306,1.5309,488000000.0
2009-10-14 16:25:00,1.53105,1.53125,1.53065,1.531,335400000.0
2009-10-14 16:26:00,1.53095,1.5311,1.5307,1.53085,213000000.0
2009-10-14 16:27:00,1.53075,1.53095,1.5305,1.5307,292800000.0
2009-10-14 16:28:00,1.5307,1.5311,1.5304,1.53075,281600000.0
2009-10-14 16:29:00,1.53075,1.53115,1.53065,1.53085,243000000.0
2009-10-14 16:30:00,1.53085,1.53105,1.5305,1.53075,280500000.0
2009-10-14 16:31:00,1.5309,1.5309,1.53055,1.53075,272900000.0
2009-10-14 16:32:00,1.53075,1.531,1.5302,1.5302,282200000.0
2009-10-14 16:33:00,1.5302,1.53045,1.53015,1.5302,288500000.0
2009-10-14 16:34:00,1.53025,1.53025,1.52995,1.52995,180300000.0
2009-10-14 16:35:00,1.52995,1.53025,1.5294,1.52945,414800000.0
2009-10-14 16:36:00,1.52945,1.52965,1.52925,1.5293,362400000.0
2009-10-14 16:37:00,1.5293,1.5295,1.5287,1.529,254000000.0
2009-10-14 16:38:00,1.52905,1.5291,1.52875,1.52895,164400000.0
2009-10-14 16:39:00,1.52895,1.52935,1.5287,1.52915,384400000.0
2009-10-14 16:40:00,1.52915,1.52985,1.52915,1.5297,411000000.0
2009-10-14 16:41:00,1.5297,1.53055,1.52955,1.5302,349400000.0
2009-10-14 16:42:00,1.53015,1.53065,1.5297,1.5305,479900000.0
2009-10-14 16:43:00,1.5305,1.53115,1.5304,1.53105,464500000.0
2009-10-14 16:44:00,1.53105,1.53145,1.53105,1.53125,406600000.0
2009-10-14 16:45:00,1.53125,1.53155,1.53105,1.53125,438200000.0
2009-10-14 16:46:00,1.5313,1.5313,1.53095,1.53105,361600000.0
2009-10-14 16:47:00,1.531,1.5314,1.531,1.53135,345000000.0
2009-10-14 16:48:00,1.53135,1.53165,1.5312,1.5315,294700000.0
2009-10-14 16:49:00,1.5315,1.53175,1.5314,1.5316,284200000.0
2009-10-14 16:50:00,1.53155,1.53185,1.53135,1.53185,358700000.0
2009-10-14 16:51:00,1.53185,1.53215,1.5318,1.53195,198100000.0
2009-10-14 16:52:00,1.532,1.5322,1.5319,1.5321,334900000.0
2009-10-14 16:53:00,1.53205,1.53215,1.5317,1.53185,287600000.0
2009-10-14 16:54:00,1.532,1.5322,1.5316,1.53165,262000000.0
2009-10-14 16:55:00,1.53165,1.53175,1.5313,1.5317,421800000.0
2009-10-14 16:56:00,1.53175,1.53185,1.5314,1.53175,341000000.0
2009-10-14 16:57:00,1.53175,1.5319,1.53165,1.53175,311200000.0
2009-10-14 16:58:00,1.5318,1.53195,1.53165,1.53195,360800000.0
2009-10-14 16:59:00,1.53195,1.5327,1.53195,1.53245,628300000.0
2009-10-14 17:00:00,1.5324,1.5324,1.53185,1.5319,341200000.0
2009-10-14 17:01:00,1.532,1.532,1.5314,1.53165,576400000.0
2009-10-14 17:02:00,1.53165,1.53185,1.53145,1.53165,298700000.0
2009-10-14 17:03:00,1.53155,1.53155,1.5309,1.5309,385700000.0
2009-10-14 17:04:00,1.53095,1.53105,1.53085,1.5309,374300000.0
2009-10-14 17:05:00,1.5309,1.5311,1.5309,1.53095,236500000.0
2009-10-14 17:06:00,1.53095,1.5313,1.53095,1.53095,308600000.0
2009-10-14 17:07:00,1.53095,1.53095,1.53015,1.53015,467100000.0
2009-10-14 17:08:00,1.53015,1.5308,1.53015,1.53045,370400000.0
2009-10-14 17:09:00,1.53045,1.53065,1.5301,1.53055,157300000.0
2009-10-14 17:10:00,1.53055,1.53075,1.53035,1.53055,350400000.0
2009-10-14 17:11:00,1.53055,1.5307,1.53025,1.5303,295100000.0
2009-10-14 17:12:00,1.5303,1.53105,1.5302,1.53065,302500000.0
2009-10-14 17:13:00,1.53065,1.53075,1.53015,1.53035,221200000.0
2009-10-14 17:14:00,1.5303,1.5307,1.52965,1.53055,316900000.0
2009-10-14 17:15:00,1.5305,1.53075,1.5303,1.5306,198600000.0
2009-10-14 17:16:00,1.53055,1.531,1.53055,1.53075,147500000.0
2009-10-14 17:17:00,1.53085,1.53115,1.5307,1.53115,220400000.0
2009-10-14 17:18:00,1.53105,1.53135,1.53095,1.5312,110200000.0
2009-10-14 17:19:00,1.53125,1.53145,1.53105,1.5312,137900000.0
2009-10-14 17:20:00,1.53125,1.5315,1.53105,1.53115,185500000.0
2009-10-14 17:21:00,1.53115,1.5313,1.53095,1.531,199800000.0
2009-10-14 17:22:00,1.531,1.5314,1.531,1.5312,115200000.0
2009-10-14 17:23:00,1.53115,1.53135,1.5309,1.53095,114100000.0
2009-10-14 17:24:00,1.53095,1.5313,1.53095,1.53115,251800000.0
2009-10-14 17:25:00,1.53115,1.5317,1.53115,1.53155,301700000.0
2009-10-14 17:26:00,1.53155,1.53165,1.53125,1.53135,266800000.0
2009-10-14 17:27:00,1.5313,1.53135,1.53105,1.53105,393400000.0
2009-10-14 17:28:00,1.53105,1.53115,1.53085,1.53095,257900000.0
2009-10-14 17:29:00,1.53095,1.531,1.5308,1.5309,289900000.0
2009-10-14 17:30:00,1.5309,1.53095,1.5307,1.5308,168800000.0
2009-10-14 17:31:00,1.5308,1.53095,1.53075,1.5308,121300000.0
2009-10-14 17:32:00,1.5308,1.53105,1.5308,1.531,280200000.0
2009-10-14 17:33:00,1.531,1.5313,1.531,1.53125,294000000.0
2009-10-14 17:34:00,1.5313,1.5313,1.53095,1.5311,337700000.0
2009-10-14 17:35:00,1.53105,1.53125,1.5309,1.53095,193700000.0
2009-10-14 17:36:00,1.53115,1.5313,1.5311,1.53125,336400000.0
2009-10-14 17:37:00,1.53125,1.53145,1.5311,1.5314,234600000.0
2009-10-14 17:38:00,1.5314,1.53145,1.53125,1.53125,159600000.0
2009-10-14 17:39:00,1.5312,1.53125,1.531,1.53105,256000000.0
2009-10-14 17:40:00,1.53105,1.53135,1.53105,1.53135,311700000.0
2009-10-14 17:41:00,1.5314,1.5314,1.53095,1.53105,334500000.0
2009-10-14 17:42:00,1.53105,1.53105,1.53095,1.531,240600000.0
2009-10-14 17:43:00,1.5311,1.53115,1.5308,1.5311,255700000.0
2009-10-14 17:44:00,1.53115,1.5313,1.531,1.53125,107100000.0
2009-10-14 17:45:00,1.53125,1.5315,1.5312,1.5315,139800000.0
2009-10-14 17:46:00,1.5315,1.5318,1.5313,1.5318,240300000.0
2009-10-14 17:47:00,1.5318,1.5319,1.5317,1.53185,194900000.0
2009-10-14 17:48:00,1.53175,1.53205,1.53175,1.53195,108500000.0
2009-10-14 17:49:00,1.53195,1.5322,1.5319,1.53195,453400000.0
2009-10-14 17:50:00,1.53195,1.53205,1.53165,1.532,556900000.0
2009-10-14 17:51:00,1.532,1.53205,1.53185,1.5319,290000000.0
2009-10-14 17:52:00,1.5319,1.53205,1.53185,1.53195,180600000.0
2009-10-14 17:53:00,1.53195,1.53235,1.5318,1.53215,298100000.0
2009-10-14 17:54:00,1.53205,1.5324,1.532,1.5323,206800000.0
2009-10-14 17:55:00,1.53235,1.5325,1.53225,1.53235,258700000.0
2009-10-14 17:56:00,1.53235,1.53275,1.5322,1.53225,388500000.0
2009-10-14 17:57:00,1.53225,1.53245,1.5322,1.5324,157000000.0
2009-10-14 17:58:00,1.5324,1.53255,1.53215,1.53225,173600000.0
2009-10-14 17:59:00,1.5324,1.53285,1.5324,1.53275,417300000.0
2009-10-14 18:00:00,1.5327,1.5338,1.5327,1.5333,480100000.0
2009-10-14 18:01:00,1.53335,1.53335,1.53285,1.5329,233300000.0
2009-10-14 18:02:00,1.53295,1.534,1.53275,1.53395,327600000.0
2009-10-14 18:03:00,1.53395,1.5348,1.53395,1.5348,364700000.0
2009-10-14 18:04:00,1.5348,1.5357,1.53475,1.5349,435200000.0
2009-10-14 18:05:00,1.5349,1.53495,1.53445,1.53485,307000000.0
2009-10-14 18:06:00,1.5348,1.53495,1.5346,1.5346,104700000.0
2009-10-14 18:07:00,1.5346,1.53475,1.5345,1.53465,218300000.0
2009-10-14 18:08:00,1.5347,1.5347,1.53435,1.5345,285600000.0
2009-10-14 18:09:00,1.5346,1.53475,1.5335,1.53365,341200000.0
2009-10-14 18:10:00,1.5337,1.5338,1.53335,1.5338,274000000.0
2009-10-14 18:11:00,1.53365,1.53375,1.5334,1.5335,129300000.0
2009-10-14 18:12:00,1.53345,1.53355,1.533,1.533,155600000.0
2009-10-14 18:13:00,1.53275,1.5331,1.5327,1.533,122400000.0
2009-10-14 18:14:00,1.533,1.53305,1.53275,1.53285,166300000.0
2009-10-14 18:15:00,1.5329,1.53305,1.5326,1.5329,253400000.0
2009-10-14 18:16:00,1.5329,1.53295,1.5329,1.53295,150500000.0
2009-10-14 18:17:00,1.53295,1.5331,1.5328,1.5331,167700000.0
2009-10-14 18:18:00,1.5331,1.5333,1.5331,1.5333,129500000.0
2009-10-14 18:19:00,1.5333,1.53375,1.5333,1.53345,185900000.0
2009-10-14 18:20:00,1.5336,1.53365,1.53325,1.53335,134900000.0
2009-10-14 18:21:00,1.5334,1.53345,1.53325,1.53335,203800000.0
2009-10-14 18:22:00,1.5333,1.5333,1.5326,1.5326,163400000.0
2009-10-14 18:23:00,1.5326,1.533,1.53245,1.53275,390100000.0
2009-10-14 18:24:00,1.53285,1.53285,1.5326,1.53275,61200000.0
2009-10-14 18:25:00,1.53275,1.53315,1.5327,1.5331,195800000.0
2009-10-14 18:26:00,1.5331,1.5331,1.53255,1.53265,326100000.0
2009-10-14 18:27:00,1.5327,1.53275,1.5323,1.53245,132800000.0
2009-10-14 18:28:00,1.53245,1.5326,1.53245,1.5326,182200000.0
2009-10-14 18:29:00,1.53265,1.53285,1.5326,1.53285,297600000.0
2009-10-14 18:30:00,1.53285,1.53285,1.5316,1.532,492200000.0
2009-10-14 18:31:00,1.532,1.53235,1.5318,1.5321,336700000.0
2009-10-14 18:32:00,1.5321,1.53215,1.53085,1.5311,390800000.0
2009-10-14 18:33:00,1.5311,1.53135,1.531,1.5312,229700000.0
2009-10-14 18:34:00,1.53125,1.53155,1.53115,1.53135,249300000.0
2009-10-14 18:35:00,1.53135,1.5317,1.53135,1.5315,221200000.0
2009-10-14 18:36:00,1.53155,1.5316,1.5308,1.53105,176600000.0
2009-10-14 18:37:00,1.5311,1.53115,1.5309,1.5309,92800000.0
2009-10-14 18:38:00,1.5309,1.5312,1.5309,1.53105,196400000.0
2009-10-14 18:39:00,1.53115,1.53115,1.5306,1.5306,170000000.0
2009-10-14 18:40:00,1.5307,1.53075,1.53045,1.53065,130800000.0
2009-10-14 18:41:00,1.53065,1.5309,1.53065,1.53075,141600000.0
2009-10-14 18:42:00,1.53075,1.531,1.53065,1.5308,115000000.0
2009-10-14 18:43:00,1.5308,1.53115,1.53075,1.531,240300000.0
2009-10-14 18:44:00,1.531,1.53115,1.5309,1.5311,151300000.0
2009-10-14 18:45:00,1.5311,1.53115,1.53015,1.5305,235400000.0
2009-10-14 18:46:00,1.5305,1.53065,1.5304,1.53055,149800000.0
2009-10-14 18:47:00,1.53055,1.53075,1.5304,1.53065,166100000.0
2009-10-14 18:48:00,1.53065,1.5307,1.5305,1.5307,108200000.0
2009-10-14 18:49:00,1.53055,1.53085,1.5305,1.5308,187000000.0
2009-10-14 18:50:00,1.5308,1.5308,1.53025,1.5303,185300000.0
2009-10-14 18:51:00,1.5304,1.53055,1.53035,1.53035,137800000.0
2009-10-14 18:52:00,1.5303,1.53045,1.5301,1.5302,184100000.0
2009-10-14 18:53:00,1.53025,1.53045,1.53025,1.5304,44800000.0
2009-10-14 18:54:00,1.53045,1.53085,1.53025,1.53065,154000000.0
2009-10-14 18:55:00,1.53075,1.53075,1.53055,1.53065,166700000.0
2009-10-14 18:56:00,1.53065,1.53065,1.53,1.5301,158800000.0
2009-10-14 18:57:00,1.53005,1.5302,1.52995,1.53015,99100000.0
2009-10-14 18:58:00,1.53,1.53035,1.53,1.5301,64500000.0
2009-10-14 18:59:00,1.5301,1.5308,1.53,1.53075,178400000.0
2009-10-14 19:00:00,1.5307,1.5309,1.5305,1.53065,64000000.0
2009-10-14 19:01:00,1.53055,1.5306,1.53055,1.53055,12800000.0
2009-10-14 19:02:00,1.53045,1.53055,1.53035,1.5304,67200000.0
2009-10-14 19:03:00,1.5303,1.53055,1.53025,1.5304,68000000.0
2009-10-14 19:04:00,1.5303,1.53065,1.5303,1.5305,37600000.0
2009-10-14 19:05:00,1.5305,1.53075,1.5304,1.53075,119200000.0
2009-10-14 19:06:00,1.5308,1.53105,1.53075,1.53075,73000000.0
2009-10-14 19:07:00,1.5308,1.5313,1.5308,1.53085,245000000.0
2009-10-14 19:08:00,1.5309,1.5309,1.53055,1.53075,210100000.0
2009-10-14 19:09:00,1.5307,1.53075,1.5306,1.53065,97700000.0
2009-10-14 19:10:00,1.53065,1.5308,1.5305,1.5308,172100000.0
2009-10-14 19:11:00,1.5308,1.53085,1.53035,1.53035,96100000.0
2009-10-14 19:12:00,1.5303,1.5305,1.53,1.5302,237400000.0
2009-10-14 19:13:00,1.53015,1.5305,1.5301,1.53035,280900000.0
2009-10-14 19:14:00,1.5305,1.5308,1.5301,1.5307,159600000.0
2009-10-14 19:15:00,1.53075,1.53095,1.53045,1.53075,284900000.0
2009-10-14 19:16:00,1.53075,1.53125,1.53065,1.5312,247700000.0
2009-10-14 19:17:00,1.5312,1.53155,1.5312,1.5312,144300000.0
2009-10-14 19:18:00,1.5312,1.53155,1.5311,1.5312,303200000.0
2009-10-14 19:19:00,1.5312,1.53145,1.53105,1.53145,300700000.0
2009-10-14 19:20:00,1.53145,1.53145,1.5312,1.53125,191000000.0
2009-10-14 19:21:00,1.5313,1.5316,1.5313,1.53145,313100000.0
2009-10-14 19:22:00,1.5314,1.5317,1.5314,1.5317,229500000.0
2009-10-14 19:23:00,1.53175,1.5318,1.5314,1.53155,222000000.0
2009-10-14 19:24:00,1.53155,1.5318,1.53135,1.5316,384400000.0
2009-10-14 19:25:00,1.5316,1.53185,1.53155,1.53175,229200000.0
2009-10-14 19:26:00,1.53175,1.53175,1.5315,1.5316,113600000.0
2009-10-14 19:27:00,1.5316,1.5316,1.53115,1.5314,255600000.0
2009-10-14 19:28:00,1.53145,1.53175,1.53135,1.5314,217000000.0
2009-10-14 19:29:00,1.5315,1.5315,1.53115,1.5313,342900000.0
2009-10-14 19:30:00,1.53135,1.53155,1.53085,1.5311,307500000.0
2009-10-14 19:31:00,1.531,1.53115,1.53095,1.531,65100000.0
2009-10-14 19:32:00,1.531,1.5313,1.5309,1.53105,140000000.0
2009-10-14 19:33:00,1.53105,1.5318,1.53105,1.53155,286600000.0
2009-10-14 19:34:00,1.53155,1.53185,1.53155,1.5316,253000000.0
2009-10-14 19:35:00,1.5316,1.53175,1.5313,1.5315,164800000.0
2009-10-14 19:36:00,1.5315,1.53225,1.5315,1.53205,317200000.0
2009-10-14 19:37:00,1.53205,1.5321,1.53145,1.5317,237200000.0
2009-10-14 19:38:00,1.5317,1.53175,1.53145,1.53145,317400000.0
2009-10-14 19:39:00,1.53145,1.53165,1.5313,1.5315,184000000.0
2009-10-14 19:40:00,1.5315,1.5316,1.53105,1.5311,175200000.0
2009-10-14 19:41:00,1.5311,1.5311,1.531,1.5311,139000000.0
2009-10-14 19:42:00,1.5311,1.5312,1.5309,1.531,161400000.0
2009-10-14 19:43:00,1.531,1.5311,1.5309,1.53095,76800000.0
2009-10-14 19:44:00,1.53095,1.53135,1.5309,1.53135,181000000.0
2009-10-14 19:45:00,1.5313,1.5313,1.53105,1.53125,316600000.0
2009-10-14 19:46:00,1.53125,1.53145,1.5312,1.5313,192800000.0
2009-10-14 19:47:00,1.5313,1.5314,1.5313,1.5313,34100000.0
2009-10-14 19:48:00,1.5313,1.5315,1.5311,1.53135,191300000.0
2009-10-14 19:49:00,1.5315,1.53155,1.53135,1.53155,238400000.0
2009-10-14 19:50:00,1.53155,1.5318,1.5315,1.53165,145200000.0
2009-10-14 19:51:00,1.53165,1.5317,1.5315,1.53155,194400000.0
2009-10-14 19:52:00,1.53155,1.53155,1.5315,1.53155,93600000.0
2009-10-14 19:53:00,1.53155,1.53155,1.53145,1.5315,118400000.0
2009-10-14 19:54:00,1.5315,1.5316,1.53145,1.5316,138200000.0
2009-10-14 19:55:00,1.53155,1.5319,1.5315,1.5318,268000000.0
2009-10-14 19:56:00,1.53185,1.532,1.53175,1.53175,74800000.0
2009-10-14 19:57:00,1.5317,1.53185,1.5317,1.53185,48900000.0
2009-10-14 19:58:00,1.5318,1.5319,1.53175,1.53175,66800000.0
2009-10-14 19:59:00,1.53175,1.532,1.5317,1.532,117000000.0
2009-10-14 20:00:00,1.532,1.53285,1.5313,1.5318,218600000.0
2009-10-14 20:01:00,1.5318,1.53215,1.53145,1.53175,260200000.0
2009-10-14 20:02:00,1.53175,1.53245,1.53165,1.53235,186200000.0
2009-10-14 20:03:00,1.53245,1.53255,1.53195,1.5323,212900000.0
2009-10-14 20:04:00,1.53225,1.53275,1.5319,1.5323,316400000.0
2009-10-14 20:05:00,1.53235,1.53235,1.53175,1.53195,368000000.0
2009-10-14 20:06:00,1.53195,1.5323,1.53175,1.53205,232100000.0
2009-10-14 20:07:00,1.5321,1.5322,1.5318,1.53185,222500000.0
2009-10-14 20:08:00,1.53185,1.53265,1.53175,1.53205,316900000.0
2009-10-14 20:09:00,1.5322,1.5322,1.53175,1.5318,246100000.0
2009-10-14 20:10:00,1.53185,1.5321,1.53165,1.53165,266900000.0
2009-10-14 20:11:00,1.5317,1.5325,1.53165,1.5323,195800000.0
2009-10-14 20:12:00,1.5323,1.5326,1.53195,1.5326,305900000.0
2009-10-14 20:13:00,1.5325,1.5328,1.53175,1.53185,374200000.0
2009-10-14 20:14:00,1.53175,1.5324,1.53125,1.5316,365500000.0
2009-10-14 20:15:00,1.5316,1.5317,1.53075,1.53095,248900000.0
2009-10-14 20:16:00,1.531,1.532,1.5307,1.53165,396400000.0
2009-10-14 20:17:00,1.5317,1.5318,1.5316,1.5316,130000000.0
2009-10-14 20:18:00,1.5316,1.5316,1.5311,1.53145,178900000.0
2009-10-14 20:19:00,1.53145,1.53145,1.5311,1.5311,134800000.0
2009-10-14 20:20:00,1.5311,1.5311,1.5307,1.531,92300000.0
2009-10-14 20:21:00,1.531,1.5323,1.53055,1.53215,173000000.0
2009-10-14 20:22:00,1.53215,1.5323,1.53175,1.5321,188000000.0
2009-10-14 20:23:00,1.5321,1.5322,1.53175,1.5318,99000000.0
2009-10-14 20:24:00,1.53185,1.53215,1.53155,1.53215,107800000.0
2009-10-14 20:25:00,1.5321,1.53225,1.53175,1.53195,157900000.0
2009-10-14 20:26:00,1.53195,1.53205,1.53165,1.5318,161000000.0
2009-10-14 20:27:00,1.5318,1.5328,1.5317,1.53235,323500000.0
2009-10-14 20:28:00,1.5323,1.53285,1.53205,1.53225,286000000.0
2009-10-14 20:29:00,1.53225,1.53235,1.53185,1.5319,162400000.0
2009-10-14 20:30:00,1.5319,1.5322,1.5316,1.53185,142100000.0
2009-10-14 20:31:00,1.53185,1.532,1.53155,1.53195,244200000.0
2009-10-14 20:32:00,1.53195,1.53205,1.5317,1.53175,74100000.0
2009-10-14 20:33:00,1.5319,1.53205,1.5318,1.5319,158700000.0
2009-10-14 20:34:00,1.53195,1.532,1.5317,1.53175,74500000.0
2009-10-14 20:35:00,1.53185,1.53215,1.5318,1.532,87600000.0
2009-10-14 20:36:00,1.532,1.53205,1.5317,1.5318,167300000.0
2009-10-14 20:37:00,1.5318,1.53195,1.53165,1.53185,77600000.0
2009-10-14 20:38:00,1.53185,1.53185,1.5313,1.5316,155300000.0
2009-10-14 20:39:00,1.53165,1.5319,1.53165,1.5318,119200000.0
2009-10-14 20:40:00,1.5319,1.53195,1.5316,1.5316,97500000.0
2009-10-14 20:41:00,1.5316,1.53185,1.5315,1.5317,173900000.0
2009-10-14 20:42:00,1.53175,1.53195,1.5315,1.5315,150200000.0
2009-10-14 20:43:00,1.53155,1.5318,1.53145,1.53165,189200000.0
2009-10-14 20:44:00,1.53165,1.53165,1.5311,1.5311,182270000.0
2009-10-14 20:45:00,1.5311,1.5313,1.531,1.531,209600000.0
2009-10-14 20:46:00,1.531,1.5313,1.53095,1.5312,148700000.0
2009-10-14 20:47:00,1.5312,1.53145,1.53115,1.53145,90600000.0
2009-10-14 20:48:00,1.5314,1.53165,1.5314,1.5315,197600000.0
2009-10-14 20:49:00,1.53145,1.532,1.5313,1.5318,185700000.0
2009-10-14 20:50:00,1.5318,1.532,1.53165,1.5318,128100000.0
2009-10-14 20:51:00,1.5318,1.53215,1.5318,1.5318,201300000.0
2009-10-14 20:52:00,1.53185,1.5319,1.53165,1.5319,87100000.0
2009-10-14 20:53:00,1.53185,1.5319,1.5312,1.5312,206540000.0
2009-10-14 20:54:00,1.5312,1.53125,1.53105,1.5311,284370000.0
2009-10-14 20:55:00,1.5311,1.5311,1.5306,1.5306,122800000.0
2009-10-14 20:56:00,1.5306,1.5308,1.5306,1.5306,146740000.0
2009-10-14 20:57:00,1.5306,1.53085,1.5306,1.5306,198540000.0
2009-10-14 20:58:00,1.5306,1.53165,1.5306,1.53145,348500000.0
2009-10-14 20:59:00,1.53135,1.5319,1.53135,1.5318,340200000.0
2009-10-14 21:00:00,1.5318,1.53205,1.53155,1.5317,113000000.0
2009-10-14 21:01:00,1.5317,1.5318,1.53135,1.53145,150000000.0
2009-10-14 21:02:00,1.5314,1.5315,1.5312,1.5312,54400000.0
2009-10-14 21:03:00,1.5312,1.5315,1.5311,1.5312,233600000.0
2009-10-14 21:04:00,1.5313,1.5314,1.5309,1.5313,187800000.0
2009-10-14 21:05:00,1.5313,1.53155,1.53125,1.5314,93600000.0
2009-10-14 21:06:00,1.53135,1.53165,1.53135,1.53135,170200000.0
2009-10-14 21:07:00,1.53135,1.532,1.53135,1.53165,233400000.0
2009-10-14 21:08:00,1.53165,1.5318,1.53145,1.53145,224800000.0
2009-10-14 21:09:00,1.53145,1.5318,1.53135,1.5314,322400000.0
2009-10-14 21:10:00,1.5314,1.53155,1.53115,1.53145,147800000.0
2009-10-14 21:11:00,1.53145,1.5319,1.5314,1.53175,172600000.0
2009-10-14 21:12:00,1.53175,1.53195,1.5313,1.53135,293800000.0
2009-10-14 21:13:00,1.53135,1.5314,1.5311,1.5312,207600000.0
2009-10-14 21:14:00,1.5312,1.5312,1.53105,1.5312,200600000.0
2009-10-14 21:15:00,1.53125,1.5314,1.5311,1.5313,254000000.0
2009-10-14 21:16:00,1.5313,1.53145,1.5312,1.53135,95600000.0
2009-10-14 21:17:00,1.5314,1.5315,1.5312,1.53135,58000000.0
2009-10-14 21:18:00,1.5313,1.5313,1.53075,1.53105,150300000.0
2009-10-14 21:19:00,1.53105,1.5311,1.5309,1.53105,99300000.0
2009-10-14 21:20:00,1.53105,1.5312,1.5309,1.53105,45300000.0
2009-10-14 21:21:00,1.53105,1.53105,1.53085,1.53095,78400000.0
2009-10-14 21:22:00,1.53095,1.53105,1.53085,1.5309,55200000.0
2009-10-14 21:23:00,1.5309,1.531,1.5308,1.53085,73700000.0
2009-10-14 21:24:00,1.53085,1.531,1.53085,1.5309,40800000.0
2009-10-14 21:25:00,1.53095,1.53105,1.5307,1.5307,38400000.0
2009-10-14 21:26:00,1.5306,1.5307,1.5305,1.5305,26900000.0
2009-10-14 21:27:00,1.5305,1.5305,1.52935,1.5299,201900000.0
2009-10-14 21:28:00,1.52995,1.5302,1.5295,1.52955,209600000.0
2009-10-14 21:29:00,1.5296,1.52985,1.5296,1.52965,86800000.0
2009-10-14 21:30:00,1.5297,1.5301,1.52965,1.5299,189400000.0
2009-10-14 21:31:00,1.53,1.53025,1.5299,1.53025,95200000.0
2009-10-14 21:32:00,1.5302,1.53055,1.53005,1.53045,115200000.0
2009-10-14 21:33:00,1.53045,1.5308,1.52985,1.5303,197400000.0
2009-10-14 21:34:00,1.5302,1.5304,1.53,1.5302,77200000.0
2009-10-14 21:35:00,1.53015,1.5305,1.5301,1.5304,64800000.0
2009-10-14 21:36:00,1.5304,1.53045,1.53,1.53,133000000.0
2009-10-14 21:37:00,1.52995,1.5302,1.52975,1.5302,76000000.0
2009-10-14 21:38:00,1.53015,1.5302,1.52995,1.53,59200000.0
2009-10-14 21:39:00,1.53,1.53015,1.5298,1.53,64600000.0
2009-10-14 21:40:00,1.53,1.5302,1.52995,1.53005,136000000.0
2009-10-14 21:41:00,1.52995,1.53005,1.5298,1.52995,109200000.0
2009-10-14 21:42:00,1.52995,1.52995,1.52965,1.5298,81600000.0
2009-10-14 21:43:00,1.52995,1.53,1.52965,1.52965,107800000.0
2009-10-14 21:44:00,1.52965,1.52985,1.52965,1.52965,84600000.0
2009-10-14 21:45:00,1.52965,1.52965,1.52965,1.52965,21000000.0
2009-10-14 21:46:00,1.52965,1.52965,1.52965,1.52965,41000000.0
2009-10-14 21:47:00,1.52965,1.5298,1.52965,1.5297,77200000.0
2009-10-14 21:48:00,1.5297,1.5298,1.52965,1.5298,41600000.0
2009-10-14 21:49:00,1.52975,1.5301,1.5297,1.5301,74800000.0
2009-10-14 21:50:00,1.53005,1.5304,1.53,1.53005,108200000.0
2009-10-14 21:51:00,1.53,1.5304,1.52995,1.53035,60800000.0
2009-10-14 21:52:00,1.53035,1.5305,1.5303,1.5305,44000000.0
2009-10-14 21:53:00,1.5305,1.5308,1.5304,1.5307,48000000.0
2009-10-14 21:54:00,1.5307,1.53085,1.53065,1.53065,30400000.0
2009-10-14 21:55:00,1.53065,1.531,1.53045,1.53065,73900000.0
2009-10-14 21:56:00,1.5306,1.5307,1.53035,1.5304,67200000.0
2009-10-14 21:57:00,1.53055,1.5306,1.5304,1.5306,33600000.0
2009-10-14 21:58:00,1.53055,1.53085,1.5305,1.5306,145200000.0
2009-10-14 21:59:00,1.5307,1.5307,1.53035,1.5306,121800000.0
2009-10-14 22:00:00,1.5307,1.53085,1.53045,1.5305,57800000.0
2009-10-14 22:01:00,1.53055,1.53065,1.5305,1.53065,32200000.0
2009-10-14 22:02:00,1.53065,1.53075,1.53035,1.53075,67800000.0
2009-10-14 22:03:00,1.53075,1.531,1.5307,1.5308,30400000.0
2009-10-14 22:04:00,1.53075,1.531,1.5307,1.5309,72200000.0
2009-10-14 22:05:00,1.5309,1.5309,1.53075,1.53075,17600000.0
2009-10-14 22:06:00,1.5308,1.5309,1.53075,1.5309,21600000.0
2009-10-14 22:07:00,1.5309,1.5314,1.53085,1.5312,62600000.0
2009-10-14 22:08:00,1.53125,1.53125,1.53085,1.5309,45800000.0
2009-10-14 22:09:00,1.5309,1.53105,1.53085,1.53105,18800000.0
2009-10-14 22:10:00,1.53105,1.5311,1.5309,1.5311,18800000.0
2009-10-14 22:11:00,1.53115,1.5312,1.53085,1.53085,36400000.0
2009-10-14 22:12:00,1.5309,1.531,1.53075,1.53095,43300000.0
2009-10-14 22:13:00,1.53095,1.53095,1.53085,1.53085,9200000.0
2009-10-14 22:14:00,1.53085,1.53085,1.5306,1.5308,33800000.0
2009-10-14 22:15:00,1.5308,1.5311,1.5307,1.531,24000000.0
2009-10-14 22:16:00,1.53105,1.5313,1.53095,1.531,15200000.0
2009-10-14 22:17:00,1.53095,1.53095,1.53045,1.53055,17000000.0
2009-10-14 22:18:00,1.53055,1.53055,1.53025,1.53045,24600000.0
2009-10-14 22:19:00,1.53045,1.5305,1.53035,1.53035,11000000.0
2009-10-14 22:20:00,1.5303,1.53045,1.5303,1.5304,33200000.0
2009-10-14 22:21:00,1.53045,1.5305,1.5303,1.5303,17800000.0
2009-10-14 22:22:00,1.5303,1.5304,1.5303,1.5304,7400000.0
2009-10-14 22:23:00,1.53045,1.5306,1.5304,1.53055,21000000.0
2009-10-14 22:24:00,1.5305,1.5305,1.53035,1.5305,8600000.0
2009-10-14 22:25:00,1.53045,1.53075,1.53035,1.5306,58300000.0
2009-10-14 22:26:00,1.53075,1.53085,1.5306,1.5308,38200000.0
2009-10-14 22:27:00,1.5308,1.5308,1.5306,1.5306,13000000.0
2009-10-14 22:28:00,1.5307,1.5307,1.5307,1.5307,3200000.0
2009-10-14 22:29:00,1.53045,1.5305,1.5304,1.53045,24800000.0
2009-10-14 22:30:00,1.53045,1.53045,1.5301,1.5301,40600000.0
2009-10-14 22:31:00,1.5302,1.5304,1.5301,1.5304,35100000.0
2009-10-14 22:32:00,1.5304,1.5304,1.5302,1.5302,37700000.0
2009-10-14 22:33:00,1.53005,1.5302,1.53005,1.5302,5800000.0
2009-10-14 22:34:00,1.5302,1.5303,1.5302,1.5302,27400000.0
2009-10-14 22:35:00,1.53015,1.53045,1.53015,1.5303,19200000.0
2009-10-14 22:36:00,1.5303,1.5305,1.5303,1.53035,33600000.0
2009-10-14 22:37:00,1.53035,1.5304,1.5303,1.5304,16800000.0
2009-10-14 22:38:00,1.5304,1.5304,1.53025,1.53025,18200000.0
2009-10-14 22:39:00,1.53025,1.5304,1.5302,1.5304,33800000.0
2009-10-14 22:40:00,1.5304,1.5305,1.53025,1.5304,38200000.0
2009-10-14 22:41:00,1.5304,1.5305,1.53035,1.5305,10600000.0
2009-10-14 22:42:00,1.5305,1.5305,1.53045,1.5305,16200000.0
2009-10-14 22:43:00,1.5305,1.53055,1.5305,1.53055,17000000.0
2009-10-14 22:44:00,1.53055,1.5306,1.5298,1.5298,39200000.0
2009-10-14 22:45:00,1.5299,1.53015,1.52975,1.5301,70900000.0
2009-10-14 22:46:00,1.5301,1.5301,1.5298,1.52985,48400000.0
2009-10-14 22:47:00,1.52985,1.5301,1.52985,1.53,48200000.0
2009-10-14 22:48:00,1.5301,1.5302,1.5297,1.52995,67400000.0
2009-10-14 22:49:00,1.52995,1.53015,1.52995,1.53015,40800000.0
2009-10-14 22:50:00,1.5302,1.5302,1.52995,1.5301,36800000.0
2009-10-14 22:51:00,1.53005,1.53025,1.5298,1.5301,21400000.0
2009-10-14 22:52:00,1.5302,1.5302,1.5297,1.52975,42000000.0
2009-10-14 22:53:00,1.5297,1.53015,1.5297,1.53015,42000000.0
2009-10-14 22:54:00,1.53015,1.53015,1.53005,1.53015,20000000.0
2009-10-14 22:55:00,1.53015,1.53015,1.5299,1.5299,23700000.0
2009-10-14 22:56:00,1.5299,1.53005,1.5299,1.5299,17500000.0
2009-10-14 22:57:00,1.5297,1.5298,1.5297,1.5298,13100000.0
2009-10-14 22:58:00,1.5297,1.5298,1.52745,1.5281,88400000.0
2009-10-14 22:59:00,1.52835,1.5284,1.5266,1.52715,92020000.0
2009-10-14 23:00:00,1.5266,1.5266,1.5266,1.5266,10540000.0
2009-10-14 23:01:00,1.52755,1.52805,1.52755,1.528,22400000.0
2009-10-14 23:02:00,1.52815,1.5288,1.5277,1.5288,40600000.0
2009-10-14 23:03:00,1.52895,1.5292,1.52885,1.529,18000000.0
2009-10-14 23:04:00,1.529,1.5293,1.52855,1.52855,20000000.0
2009-10-14 23:05:00,1.52865,1.52885,1.5286,1.52865,19000000.0
2009-10-14 23:06:00,1.5287,1.5289,1.52865,1.52885,12000000.0
2009-10-14 23:07:00,1.52885,1.5291,1.5287,1.52895,23000000.0
2009-10-14 23:08:00,1.52905,1.5291,1.5288,1.5289,17000000.0
2009-10-14 23:09:00,1.529,1.529,1.52895,1.52895,2000000.0
2009-10-14 23:10:00,1.52885,1.52885,1.52885,1.52885,1000000.0
2009-10-14 23:11:00,1.52885,1.52895,1.5288,1.52895,8800000.0
2009-10-14 23:12:00,1.529,1.5291,1.52855,1.5287,11000000.0
2009-10-14 23:13:00,1.5288,1.5288,1.5279,1.52815,12400000.0
2009-10-14 23:14:00,1.52865,1.5292,1.5279,1.5291,22000000.0
2009-10-14 23:15:00,1.5291,1.52915,1.529,1.52915,18000000.0
2009-10-14 23:16:00,1.52925,1.52965,1.52925,1.52965,7400000.0
2009-10-14 23:17:00,1.52965,1.52965,1.5292,1.5292,2000000.0
2009-10-14 23:18:00,1.5293,1.52935,1.52895,1.52905,13000000.0
2009-10-14 23:19:00,1.5292,1.5292,1.5284,1.5284,17800000.0
2009-10-14 23:20:00,1.52855,1.5291,1.52855,1.52895,10600000.0
2009-10-14 23:21:00,1.529,1.529,1.5289,1.529,8600000.0
2009-10-14 23:22:00,1.5291,1.5291,1.52885,1.52895,15700000.0
2009-10-14 23:23:00,1.52895,1.52955,1.5288,1.52955,11300000.0
2009-10-14 23:24:00,1.5295,1.52965,1.52935,1.52935,19400000.0
2009-10-14 23:25:00,1.52945,1.52965,1.5287,1.5287,27000000.0
2009-10-14 23:26:00,1.5291,1.52915,1.5288,1.529,17000000.0
2009-10-14 23:27:00,1.529,1.52915,1.5289,1.52915,10700000.0
2009-10-14 23:28:00,1.52915,1.52925,1.52915,1.52925,4000000.0
2009-10-14 23:29:00,1.52925,1.5296,1.52885,1.52935,18100000.0
2009-10-14 23:30:00,1.52945,1.52965,1.52945,1.52955,13800000.0
2009-10-14 23:31:00,1.52955,1.52965,1.52955,1.52965,3400000.0
2009-10-14 23:32:00,1.5296,1.5296,1.52955,1.52955,3000000.0
2009-10-14 23:33:00,1.52955,1.52955,1.52935,1.5294,8700000.0
2009-10-14 23:34:00,1.5294,1.5297,1.52915,1.5295,24200000.0
2009-10-14 23:35:00,1.52955,1.52975,1.5294,1.5295,33400000.0
2009-10-14 23:36:00,1.52985,1.5299,1.5298,1.5299,12800000.0
2009-10-14 23:37:00,1.52985,1.53005,1.52985,1.52995,5600000.0
2009-10-14 23:38:00,1.52995,1.5301,1.52995,1.5301,7600000.0
2009-10-14 23:39:00,1.53005,1.53015,1.53005,1.53015,6400000.0
2009-10-14 23:40:00,1.5302,1.5302,1.53005,1.53005,4600000.0
2009-10-14 23:41:00,1.53,1.53015,1.53,1.53015,5100000.0
2009-10-14 23:42:00,1.5303,1.53035,1.52975,1.52975,35700000.0
2009-10-14 23:43:00,1.5296,1.5296,1.5294,1.52945,8400000.0
2009-10-14 23:44:00,1.52904,1.52925,1.529,1.52925,7800000.0
2009-10-14 23:45:00,1.52925,1.52925,1.52906,1.52912,7800000.0
2009-10-14 23:46:00,1.5296,1.5297,1.5296,1.5296,7800000.0
2009-10-14 23:47:00,1.5296,1.5296,1.52885,1.52885,15600000.0
2009-10-14 23:48:00,1.5288,1.52915,1.52855,1.52915,25900000.0
2009-10-14 23:49:00,1.52915,1.52915,1.5286,1.5286,3000000.0
2009-10-14 23:50:00,1.5288,1.5295,1.5286,1.5293,29100000.0
2009-10-14 23:51:00,1.52945,1.5296,1.52915,1.5293,14800000.0
2009-10-14 23:52:00,1.5294,1.52945,1.52935,1.5294,6000000.0
2009-10-14 23:53:00,1.5294,1.52965,1.52925,1.52965,10400000.0
2009-10-14 23:54:00,1.5298,1.5304,1.5296,1.52965,80500000.0
2009-10-14 23:55:00,1.5297,1.53,1.5296,1.5297,59500000.0
2009-10-14 23:56:00,1.5298,1.5298,1.5298,1.5298,3200000.0
2009-10-14 23:57:00,1.52985,1.5301,1.52965,1.5299,44900000.0
2009-10-14 23:58:00,1.52975,1.52975,1.5297,1.5297,8200000.0
2009-10-14 23:59:00,1.5298,1.53005,1.5296,1.5296,49500000.0
2009-10-15 00:00:00,1.52985,1.5301,1.52975,1.53005,18000000.0
2009-10-15 00:01:00,1.53,1.53015,1.52995,1.52995,12600000.0
2009-10-15 00:02:00,1.52995,1.52995,1.52935,1.52935,21500000.0
2009-10-15 00:03:00,1.52935,1.5294,1.5291,1.5291,18400000.0
2009-10-15 00:04:00,1.52905,1.5293,1.529,1.5293,16900000.0
2009-10-15 00:05:00,1.5294,1.5294,1.529,1.529,10800000.0
2009-10-15 00:06:00,1.529,1.5291,1.5289,1.529,33400000.0
2009-10-15 00:07:00,1.5291,1.52925,1.52895,1.52905,30200000.0
2009-10-15 00:08:00,1.529,1.529,1.5288,1.5288,10900000.0
2009-10-15 00:09:00,1.52875,1.52885,1.52875,1.52885,11900000.0
2009-10-15 00:10:00,1.52885,1.52885,1.5287,1.5288,19100000.0
2009-10-15 00:11:00,1.52885,1.5289,1.52865,1.5289,32000000.0
2009-10-15 00:12:00,1.5289,1.52895,1.5287,1.52895,24300000.0
2009-10-15 00:13:00,1.52895,1.52935,1.52895,1.52935,16600000.0
2009-10-15 00:14:00,1.52935,1.52965,1.52935,1.5294,40800000.0
2009-10-15 00:15:00,1.5294,1.52955,1.52935,1.5294,13400000.0
2009-10-15 00:16:00,1.5294,1.52965,1.52935,1.52955,27000000.0
2009-10-15 00:17:00,1.5296,1.52975,1.52955,1.52975,39200000.0
2009-10-15 00:18:00,1.52975,1.52975,1.5293,1.5294,47200000.0
2009-10-15 00:19:00,1.52955,1.52955,1.52915,1.5294,39200000.0
2009-10-15 00:20:00,1.52945,1.52965,1.52945,1.52965,27100000.0
2009-10-15 00:21:00,1.5297,1.52985,1.5297,1.5297,11200000.0
2009-10-15 00:22:00,1.52965,1.52965,1.52955,1.52965,17400000.0
2009-10-15 00:23:00,1.5297,1.5298,1.5297,1.5298,9000000.0
2009-10-15 00:24:00,1.52985,1.5299,1.5297,1.5297,14100000.0
2009-10-15 00:25:00,1.5297,1.5297,1.5297,1.5297,4800000.0
2009-10-15 00:26:00,1.5297,1.52985,1.5297,1.52975,16000000.0
2009-10-15 00:27:00,1.52975,1.52975,1.52965,1.5297,22000000.0
2009-10-15 00:28:00,1.5297,1.52985,1.5297,1.52975,15600000.0
2009-10-15 00:29:00,1.52975,1.52975,1.5297,1.5297,10200000.0
2009-10-15 00:30:00,1.5297,1.52975,1.52965,1.5297,15400000.0
2009-10-15 00:31:00,1.5297,1.52995,1.5297,1.52995,10400000.0
2009-10-15 00:32:00,1.5299,1.5301,1.5299,1.52995,17000000.0
2009-10-15 00:33:00,1.53015,1.5303,1.53005,1.5301,31600000.0
2009-10-15 00:34:00,1.53025,1.53035,1.53,1.53,15700000.0
2009-10-15 00:35:00,1.53005,1.5302,1.53,1.5302,27000000.0
2009-10-15 00:36:00,1.5302,1.53025,1.53,1.53025,51600000.0
2009-10-15 00:37:00,1.53015,1.53015,1.53015,1.53015,14600000.0
2009-10-15 00:38:00,1.53015,1.53015,1.53,1.53,15000000.0
2009-10-15 00:39:00,1.53005,1.5302,1.5298,1.5301,26400000.0
2009-10-15 00:40:00,1.5301,1.5301,1.5301,1.5301,4800000.0
2009-10-15 00:41:00,1.52974,1.52976,1.52972,1.52974,8800000.0
2009-10-15 00:42:00,1.5302,1.5302,1.53005,1.5301,8800000.0
2009-10-15 00:43:00,1.53015,1.5303,1.53015,1.5303,12400000.0
2009-10-15 00:44:00,1.53035,1.5304,1.53015,1.53025,14600000.0
2009-10-15 00:45:00,1.53025,1.5303,1.5302,1.5302,12600000.0
2009-10-15 00:46:00,1.5302,1.5302,1.5297,1.5301,42200000.0
2009-10-15 00:47:00,1.53015,1.53015,1.53,1.53015,16200000.0
2009-10-15 00:48:00,1.53015,1.53025,1.53,1.53015,23400000.0
2009-10-15 00:49:00,1.53,1.5302,1.53,1.5301,33800000.0
2009-10-15 00:50:00,1.5301,1.5302,1.5301,1.53015,12200000.0
2009-10-15 00:51:00,1.53,1.53,1.52995,1.52995,5600000.0
2009-10-15 00:52:00,1.52995,1.52995,1.5299,1.5299,2600000.0
2009-10-15 00:53:00,1.52995,1.53,1.52995,1.53,2600000.0
2009-10-15 00:54:00,1.53005,1.53005,1.53,1.53,2000000.0
2009-10-15 00:55:00,1.52995,1.52995,1.52995,1.52995,4200000.0
2009-10-15 00:56:00,1.5299,1.52995,1.5299,1.52995,8800000.0
2009-10-15 00:57:00,1.52995,1.52995,1.52995,1.52995,2600000.0
2009-10-15 00:58:00,1.5299,1.52995,1.5299,1.52995,8800000.0
2009-10-15 00:59:00,1.52995,1.52995,1.5298,1.5299,3000000.0
2009-10-15 01:00:00,1.5298,1.52995,1.5298,1.5299,19400000.0
2009-10-15 01:01:00,1.5299,1.5299,1.5299,1.5299,3200000.0
2009-10-15 01:02:00,1.5299,1.5299,1.5298,1.5298,9600000.0
2009-10-15 01:03:00,1.52985,1.52985,1.5298,1.5298,7200000.0
2009-10-15 01:04:00,1.5298,1.52985,1.5297,1.52985,17800000.0
2009-10-15 01:05:00,1.5299,1.5299,1.52965,1.5298,30300000.0
2009-10-15 01:06:00,1.52985,1.5299,1.52975,1.52975,6600000.0
2009-10-15 01:07:00,1.5298,1.5298,1.5296,1.5296,9200000.0
2009-10-15 01:08:00,1.5295,1.5297,1.52935,1.5297,14500000.0
2009-10-15 01:09:00,1.52935,1.52955,1.52935,1.52955,11700000.0
2009-10-15 01:10:00,1.5295,1.52955,1.5295,1.5295,14200000.0
2009-10-15 01:11:00,1.5296,1.5298,1.52955,1.5298,24800000.0
2009-10-15 01:12:00,1.52985,1.52985,1.5295,1.5295,17000000.0
2009-10-15 01:13:00,1.5294,1.5295,1.5294,1.5295,7400000.0
2009-10-15 01:14:00,1.5294,1.5295,1.5294,1.5295,6100000.0
2009-10-15 01:15:00,1.5291,1.5294,1.5291,1.5294,10800000.0
2009-10-15 01:16:00,1.52905,1.5293,1.52855,1.52855,6100000.0
2009-10-15 01:17:00,1.5286,1.5287,1.52855,1.52865,13600000.0
2009-10-15 01:18:00,1.52865,1.52865,1.52865,1.52865,1000000.0
2009-10-15 01:19:00,1.52865,1.52865,1.5284,1.52855,30200000.0
2009-10-15 01:20:00,1.5286,1.5289,1.5286,1.5288,24000000.0
2009-10-15 01:21:00,1.5289,1.52905,1.5287,1.52905,33800000.0
2009-10-15 01:22:00,1.52905,1.52905,1.5285,1.52865,26800000.0
2009-10-15 01:23:00,1.5286,1.5289,1.52855,1.5289,17400000.0
2009-10-15 01:24:00,1.5289,1.5289,1.5288,1.5288,8000000.0
2009-10-15 01:25:00,1.52875,1.5288,1.52875,1.5288,4900000.0
2009-10-15 01:26:00,1.5287,1.5287,1.5287,1.5287,1700000.0
2009-10-15 01:27:00,1.52875,1.52885,1.52875,1.52875,4800000.0
2009-10-15 01:28:00,1.52865,1.52885,1.52865,1.52875,11300000.0
2009-10-15 01:29:00,1.5287,1.52875,1.5287,1.52875,3200000.0
2009-10-15 01:30:00,1.52875,1.5288,1.52875,1.52875,20800000.0
2009-10-15 01:31:00,1.5287,1.52875,1.5286,1.5286,12800000.0
2009-10-15 01:32:00,1.5286,1.52865,1.52855,1.52855,8000000.0
2009-10-15 01:33:00,1.5286,1.5286,1.5286,1.5286,3200000.0
2009-10-15 01:34:00,1.5286,1.5286,1.52845,1.5285,27200000.0
2009-10-15 01:35:00,1.52855,1.52865,1.52845,1.52845,17000000.0
2009-10-15 01:36:00,1.5285,1.5285,1.52845,1.52845,13600000.0
2009-10-15 01:37:00,1.52845,1.5285,1.5283,1.5283,12000000.0
2009-10-15 01:38:00,1.5284,1.5284,1.52805,1.52815,9600000.0
2009-10-15 01:39:00,1.5282,1.52835,1.52805,1.52805,23400000.0
2009-10-15 01:40:00,1.528,1.5282,1.5276,1.5279,48200000.0
2009-10-15 01:41:00,1.5279,1.52805,1.5279,1.52805,6800000.0
2009-10-15 01:42:00,1.52815,1.52815,1.52815,1.52815,1000000.0
2009-10-15 01:43:00,1.5281,1.5281,1.5281,1.5281,2000000.0
2009-10-15 01:44:00,1.5282,1.5282,1.52815,1.52815,3000000.0
2009-10-15 01:45:00,1.52805,1.5282,1.52805,1.5281,12800000.0
2009-10-15 01:46:00,1.5281,1.5284,1.52805,1.5282,22700000.0
2009-10-15 01:47:00,1.52825,1.52825,1.52825,1.52825,4000000.0
2009-10-15 01:48:00,1.5282,1.5283,1.5282,1.5282,8800000.0
2009-10-15 01:49:00,1.52825,1.52825,1.52815,1.52815,5700000.0
2009-10-15 01:50:00,1.5281,1.52815,1.528,1.528,14600000.0
2009-10-15 01:51:00,1.52805,1.52805,1.52785,1.52785,6000000.0
2009-10-15 01:52:00,1.52785,1.528,1.5278,1.5278,30600000.0
2009-10-15 01:53:00,1.52775,1.52775,1.52775,1.52775,3000000.0
2009-10-15 01:54:00,1.52775,1.5279,1.52775,1.5278,25100000.0
2009-10-15 01:55:00,1.5278,1.5278,1.5275,1.52775,54800000.0
2009-10-15 01:56:00,1.52775,1.52785,1.52775,1.52785,5800000.0
2009-10-15 01:57:00,1.52785,1.528,1.52765,1.5278,48000000.0
2009-10-15 01:58:00,1.5278,1.52815,1.5276,1.5277,78100000.0
2009-10-15 01:59:00,1.52765,1.5277,1.52725,1.52725,83800000.0
2009-10-15 02:00:00,1.52725,1.52765,1.5272,1.52755,24800000.0
2009-10-15 02:01:00,1.52755,1.52755,1.52735,1.52755,27000000.0
2009-10-15 02:02:00,1.5275,1.5277,1.5275,1.52755,18000000.0
2009-10-15 02:03:00,1.52745,1.52755,1.52665,1.5271,56800000.0
2009-10-15 02:04:00,1.527,1.52735,1.52695,1.5272,61600000.0
2009-10-15 02:05:00,1.5272,1.52735,1.52665,1.5268,90800000.0
2009-10-15 02:06:00,1.5268,1.5271,1.52675,1.527,40200000.0
2009-10-15 02:07:00,1.52705,1.5273,1.5268,1.52685,96400000.0
2009-10-15 02:08:00,1.52685,1.5269,1.5266,1.5266,230770000.0
2009-10-15 02:09:00,1.5266,1.5268,1.5266,1.52665,216710000.0
2009-10-15 02:10:00,1.5267,1.52685,1.5266,1.52675,69630000.0
2009-10-15 02:11:00,1.52685,1.527,1.5266,1.5266,154490000.0
2009-10-15 02:12:00,1.5266,1.5268,1.5262,1.5266,108860000.0
2009-10-15 02:13:00,1.5266,1.5266,1.5261,1.5263,64930000.0
2009-10-15 02:14:00,1.5263,1.52665,1.5263,1.5265,23600000.0
2009-10-15 02:15:00,1.5265,1.52655,1.5262,1.52655,51100000.0
2009-10-15 02:16:00,1.52645,1.5265,1.5261,1.5264,104000000.0
2009-10-15 02:17:00,1.52645,1.52665,1.5263,1.52635,126000000.0
2009-10-15 02:18:00,1.52635,1.52665,1.52615,1.5264,114600000.0
2009-10-15 02:19:00,1.5264,1.52645,1.52615,1.5263,99600000.0
2009-10-15 02:20:00,1.5263,1.52645,1.52575,1.5262,132000000.0
2009-10-15 02:21:00,1.5261,1.5265,1.526,1.5264,72200000.0
2009-10-15 02:22:00,1.5264,1.5264,1.52595,1.526,57000000.0
2009-10-15 02:23:00,1.52605,1.52605,1.52575,1.52575,51200000.0
2009-10-15 02:24:00,1.5258,1.5259,1.52575,1.5258,16000000.0
2009-10-15 02:25:00,1.52575,1.526,1.5257,1.526,41600000.0
2009-10-15 02:26:00,1.526,1.5261,1.52575,1.5259,89600000.0
2009-10-15 02:27:00,1.5259,1.5261,1.52575,1.5258,62600000.0
2009-10-15 02:28:00,1.5258,1.5261,1.5256,1.52575,63200000.0
2009-10-15 02:29:00,1.52565,1.5258,1.52545,1.5258,44800000.0
2009-10-15 02:30:00,1.52575,1.5258,1.5257,1.52575,14400000.0
2009-10-15 02:31:00,1.52575,1.5259,1.5257,1.52585,42600000.0
2009-10-15 02:32:00,1.52585,1.52615,1.52565,1.526,76200000.0
2009-10-15 02:33:00,1.52595,1.5262,1.52595,1.5261,52200000.0
2009-10-15 02:34:00,1.5261,1.52645,1.52605,1.5263,121000000.0
2009-10-15 02:35:00,1.52635,1.52695,1.5263,1.5266,137000000.0
2009-10-15 02:36:00,1.52655,1.5266,1.5263,1.5264,52800000.0
2009-10-15 02:37:00,1.52645,1.52655,1.52625,1.52645,30600000.0
2009-10-15 02:38:00,1.52645,1.52645,1.52615,1.52625,41800000.0
2009-10-15 02:39:00,1.52615,1.5265,1.52615,1.52625,30600000.0
2009-10-15 02:40:00,1.52625,1.52665,1.5262,1.52665,36000000.0
2009-10-15 02:41:00,1.5267,1.5269,1.5267,1.5268,40200000.0
2009-10-15 02:42:00,1.5268,1.52715,1.5268,1.52705,51200000.0
2009-10-15 02:43:00,1.5271,1.5272,1.527,1.5271,48000000.0
2009-10-15 02:44:00,1.5272,1.5272,1.5269,1.52695,38400000.0
2009-10-15 02:45:00,1.52685,1.52685,1.5265,1.5266,42400000.0
2009-10-15 02:46:00,1.52655,1.527,1.5264,1.5269,48800000.0
2009-10-15 02:47:00,1.52695,1.5271,1.52685,1.5271,73600000.0
2009-10-15 02:48:00,1.5271,1.5276,1.5271,1.52735,100600000.0
2009-10-15 02:49:00,1.52725,1.52735,1.5271,1.5272,48000000.0
2009-10-15 02:50:00,1.5272,1.5272,1.5271,1.5271,34400000.0
2009-10-15 02:51:00,1.5271,1.52715,1.52695,1.5271,45600000.0
2009-10-15 02:52:00,1.52705,1.52705,1.5269,1.52695,43600000.0
2009-10-15 02:53:00,1.52695,1.5274,1.52695,1.5273,123200000.0
2009-10-15 02:54:00,1.52735,1.5276,1.5273,1.52745,134400000.0
2009-10-15 02:55:00,1.5274,1.52775,1.52735,1.52745,120800000.0
2009-10-15 02:56:00,1.5275,1.52775,1.52735,1.52755,73600000.0
2009-10-15 02:57:00,1.5276,1.5281,1.52745,1.5275,106200000.0
2009-10-15 02:58:00,1.52755,1.52765,1.52715,1.52715,141600000.0
2009-10-15 02:59:00,1.52715,1.52755,1.52705,1.5274,78400000.0
2009-10-15 03:00:00,1.52725,1.5276,1.52725,1.5274,132000000.0
2009-10-15 03:01:00,1.52745,1.5276,1.52695,1.5271,106400000.0
2009-10-15 03:02:00,1.52715,1.52755,1.52705,1.52715,115400000.0
2009-10-15 03:03:00,1.52715,1.52795,1.52715,1.5277,130800000.0
2009-10-15 03:04:00,1.5278,1.528,1.52755,1.528,141400000.0
2009-10-15 03:05:00,1.5281,1.5281,1.52775,1.5279,89800000.0
2009-10-15 03:06:00,1.52785,1.5285,1.52785,1.5285,85000000.0
2009-10-15 03:07:00,1.5283,1.52855,1.5283,1.5283,50400000.0
2009-10-15 03:08:00,1.52835,1.52835,1.5277,1.5279,61600000.0
2009-10-15 03:09:00,1.5279,1.5281,1.5279,1.52795,51000000.0
2009-10-15 03:10:00,1.5279,1.52805,1.52755,1.5276,61000000.0
2009-10-15 03:11:00,1.5276,1.52785,1.5276,1.5276,60800000.0
2009-10-15 03:12:00,1.52765,1.5277,1.5274,1.5274,46400000.0
2009-10-15 03:13:00,1.52745,1.5275,1.52735,1.52745,49600000.0
2009-10-15 03:14:00,1.5274,1.52765,1.52735,1.52755,52800000.0
2009-10-15 03:15:00,1.52755,1.52765,1.52755,1.5276,52800000.0
2009-10-15 03:16:00,1.52765,1.52775,1.5274,1.52755,71200000.0
2009-10-15 03:17:00,1.5275,1.5278,1.52745,1.5278,56000000.0
2009-10-15 03:18:00,1.52795,1.52795,1.52755,1.5276,54400000.0
2009-10-15 03:19:00,1.52765,1.5277,1.5276,1.5277,63400000.0
2009-10-15 03:20:00,1.52765,1.5279,1.5276,1.52775,92800000.0
2009-10-15 03:21:00,1.5279,1.5279,1.52775,1.52785,68400000.0
2009-10-15 03:22:00,1.52785,1.528,1.52775,1.5278,72500000.0
2009-10-15 03:23:00,1.5278,1.52805,1.52765,1.52765,71200000.0
2009-10-15 03:24:00,1.5276,1.5276,1.52735,1.52755,74700000.0
2009-10-15 03:25:00,1.5275,1.5277,1.52745,1.52755,34000000.0
2009-10-15 03:26:00,1.5276,1.5277,1.5275,1.52765,49000000.0
2009-10-15 03:27:00,1.52765,1.5278,1.52755,1.52765,18200000.0
2009-10-15 03:28:00,1.52775,1.52775,1.52755,1.52765,16800000.0
2009-10-15 03:29:00,1.52765,1.5277,1.5276,1.52765,25600000.0
2009-10-15 03:30:00,1.5276,1.52765,1.527,1.5274,46800000.0
2009-10-15 03:31:00,1.52735,1.5274,1.5271,1.5273,42200000.0
2009-10-15 03:32:00,1.5274,1.5274,1.5269,1.527,46600000.0
2009-10-15 03:33:00,1.527,1.5271,1.527,1.52705,23900000.0
2009-10-15 03:34:00,1.52705,1.52715,1.527,1.527,21800000.0
2009-10-15 03:35:00,1.52695,1.5271,1.52655,1.527,72000000.0
2009-10-15 03:36:00,1.52695,1.52705,1.5266,1.52685,116000000.0
2009-10-15 03:37:00,1.52685,1.5271,1.52665,1.52695,89000000.0
2009-10-15 03:38:00,1.527,1.527,1.52695,1.527,8000000.0
2009-10-15 03:39:00,1.52705,1.52715,1.52695,1.5271,62400000.0
2009-10-15 03:40:00,1.527,1.5271,1.527,1.527,64600000.0
2009-10-15 03:41:00,1.527,1.5271,1.52665,1.5268,75800000.0
2009-10-15 03:42:00,1.52675,1.527,1.5265,1.52685,59200000.0
2009-10-15 03:43:00,1.5268,1.52685,1.52625,1.52665,108000000.0
2009-10-15 03:44:00,1.52675,1.52685,1.52655,1.52675,59000000.0
2009-10-15 03:45:00,1.5268,1.5268,1.52675,1.5268,38000000.0
2009-10-15 03:46:00,1.5268,1.52685,1.5268,1.52685,13800000.0
2009-10-15 03:47:00,1.52685,1.52695,1.52685,1.52695,14200000.0
2009-10-15 03:48:00,1.52685,1.52695,1.52685,1.52695,46400000.0
2009-10-15 03:49:00,1.527,1.52725,1.527,1.52715,56900000.0
2009-10-15 03:50:00,1.52715,1.5273,1.52715,1.5272,22000000.0
2009-10-15 03:51:00,1.52715,1.5272,1.5271,1.5272,39600000.0
2009-10-15 03:52:00,1.5272,1.5272,1.5268,1.5268,30000000.0
2009-10-15 03:53:00,1.5268,1.5268,1.52615,1.5262,42800000.0
2009-10-15 03:54:00,1.5262,1.5262,1.52585,1.52595,64000000.0
2009-10-15 03:55:00,1.526,1.5261,1.52575,1.52595,55200000.0
2009-10-15 03:56:00,1.52595,1.52595,1.5258,1.52585,55200000.0
2009-10-15 03:57:00,1.5258,1.5261,1.52555,1.52585,85200000.0
2009-10-15 03:58:00,1.52595,1.52605,1.52585,1.52585,32600000.0
2009-10-15 03:59:00,1.52585,1.5259,1.52565,1.5257,65400000.0
2009-10-15 04:00:00,1.5258,1.5261,1.5258,1.5261,40200000.0
2009-10-15 04:01:00,1.5261,1.5263,1.526,1.52625,36800000.0
2009-10-15 04:02:00,1.52625,1.52625,1.5259,1.5259,52200000.0
2009-10-15 04:03:00,1.5259,1.52595,1.52575,1.52585,40000000.0
2009-10-15 04:04:00,1.5258,1.52585,1.5257,1.52585,18200000.0
2009-10-15 04:05:00,1.5259,1.526,1.52585,1.526,30600000.0
2009-10-15 04:06:00,1.52605,1.52605,1.526,1.526,16000000.0
2009-10-15 04:07:00,1.526,1.5261,1.52595,1.526,30600000.0
2009-10-15 04:08:00,1.52605,1.52615,1.526,1.526,43000000.0
2009-10-15 04:09:00,1.526,1.5263,1.526,1.5263,54200000.0
2009-10-15 04:10:00,1.52625,1.5264,1.52605,1.5263,61600000.0
2009-10-15 04:11:00,1.52635,1.52645,1.52635,1.52635,6400000.0
2009-10-15 04:12:00,1.5264,1.5264,1.52635,1.52635,9600000.0
2009-10-15 04:13:00,1.52645,1.52645,1.52635,1.52645,8000000.0
2009-10-15 04:14:00,1.5265,1.5265,1.526,1.526,52000000.0
2009-10-15 04:15:00,1.52605,1.5262,1.526,1.5262,30400000.0
2009-10-15 04:16:00,1.52625,1.52635,1.5262,1.5262,16000000.0
2009-10-15 04:17:00,1.5262,1.52625,1.52615,1.52615,46400000.0
2009-10-15 04:18:00,1.52615,1.5263,1.5261,1.52615,78400000.0
2009-10-15 04:19:00,1.52615,1.5262,1.52615,1.52615,44000000.0
2009-10-15 04:20:00,1.5261,1.52625,1.526,1.52625,64800000.0
2009-10-15 04:21:00,1.52625,1.5266,1.5262,1.52655,132200000.0
2009-10-15 04:22:00,1.5265,1.52665,1.5264,1.52665,85200000.0
2009-10-15 04:23:00,1.5266,1.52665,1.52635,1.5266,59200000.0
2009-10-15 04:24:00,1.52665,1.52695,1.5266,1.5267,70400000.0
2009-10-15 04:25:00,1.5268,1.527,1.5268,1.5269,62400000.0
2009-10-15 04:26:00,1.52685,1.527,1.52685,1.52695,51200000.0
2009-10-15 04:27:00,1.52695,1.5271,1.52675,1.52685,62000000.0
2009-10-15 04:28:00,1.52695,1.52695,1.5267,1.52675,50400000.0
2009-10-15 04:29:00,1.5266,1.52675,1.5266,1.52675,48800000.0
2009-10-15 04:30:00,1.5268,1.52685,1.52665,1.52685,27200000.0
2009-10-15 04:31:00,1.5268,1.52695,1.52675,1.5268,44800000.0
2009-10-15 04:32:00,1.5268,1.5268,1.5268,1.5268,1600000.0
2009-10-15 04:33:00,1.5268,1.5268,1.52675,1.52675,19200000.0
2009-10-15 04:34:00,1.5268,1.5269,1.5267,1.52675,25600000.0
2009-10-15 04:35:00,1.5267,1.52675,1.5267,1.5267,35200000.0
2009-10-15 04:36:00,1.52675,1.52675,1.52665,1.52665,40000000.0
2009-10-15 04:37:00,1.52665,1.5268,1.5265,1.52675,72000000.0
2009-10-15 04:38:00,1.52655,1.5269,1.52645,1.52645,57600000.0
2009-10-15 04:39:00,1.52645,1.5265,1.52645,1.52645,60800000.0
2009-10-15 04:40:00,1.52645,1.52645,1.52645,1.52645,30200000.0
2009-10-15 04:41:00,1.52645,1.52645,1.52645,1.52645,17200000.0
2009-10-15 04:42:00,1.52645,1.52645,1.52635,1.52645,33200000.0
2009-10-15 04:43:00,1.52645,1.52655,1.52645,1.5265,54200000.0
2009-10-15 04:44:00,1.5265,1.5265,1.52645,1.52645,26800000.0
2009-10-15 04:45:00,1.52645,1.52645,1.5262,1.52625,37000000.0
2009-10-15 04:46:00,1.5262,1.5263,1.52605,1.5261,17600000.0
2009-10-15 04:47:00,1.5261,1.5263,1.5261,1.52625,16800000.0
2009-10-15 04:48:00,1.5263,1.52645,1.5263,1.52645,9600000.0
2009-10-15 04:49:00,1.52645,1.5267,1.52645,1.52665,12800000.0
2009-10-15 04:50:00,1.5268,1.5269,1.52655,1.5266,57600000.0
2009-10-15 04:51:00,1.5265,1.5268,1.5264,1.5264,25600000.0
2009-10-15 04:52:00,1.52635,1.52655,1.5262,1.5265,44000000.0
2009-10-15 04:53:00,1.5265,1.5265,1.5262,1.52635,76200000.0
2009-10-15 04:54:00,1.5264,1.52645,1.5263,1.52635,24000000.0
2009-10-15 04:55:00,1.5264,1.5264,1.52625,1.5263,21000000.0
2009-10-15 04:56:00,1.5263,1.52645,1.5262,1.5263,46800000.0
2009-10-15 04:57:00,1.5264,1.52645,1.52635,1.52635,25600000.0
2009-10-15 04:58:00,1.52635,1.5268,1.52635,1.52665,69600000.0
2009-10-15 04:59:00,1.5267,1.52675,1.52655,1.5266,40800000.0
2009-10-15 05:00:00,1.52665,1.52665,1.52625,1.5264,72000000.0
2009-10-15 05:01:00,1.52635,1.5269,1.52635,1.52665,80000000.0
2009-10-15 05:02:00,1.52665,1.52665,1.52625,1.5263,31200000.0
2009-10-15 05:03:00,1.52635,1.52635,1.52605,1.52615,55200000.0
2009-10-15 05:04:00,1.5262,1.5265,1.5261,1.52625,71200000.0
2009-10-15 05:05:00,1.5262,1.52625,1.5262,1.5262,14400000.0
2009-10-15 05:06:00,1.5262,1.5262,1.52615,1.52615,8000000.0
2009-10-15 05:07:00,1.5263,1.52645,1.52625,1.5264,43800000.0
2009-10-15 05:08:00,1.52645,1.5267,1.52645,1.5266,78400000.0
2009-10-15 05:09:00,1.52655,1.52665,1.52645,1.52665,50400000.0
2009-10-15 05:10:00,1.5266,1.5267,1.5265,1.5267,16800000.0
2009-10-15 05:11:00,1.5267,1.5267,1.5265,1.5265,12000000.0
2009-10-15 05:12:00,1.5265,1.52665,1.5265,1.5266,12800000.0
2009-10-15 05:13:00,1.52665,1.5267,1.5265,1.5267,16800000.0
2009-10-15 05:14:00,1.52675,1.52685,1.5265,1.5266,23200000.0
2009-10-15 05:15:00,1.52665,1.52675,1.5266,1.5266,20000000.0
2009-10-15 05:16:00,1.52655,1.5267,1.52655,1.5266,25000000.0
2009-10-15 05:17:00,1.5265,1.52665,1.5265,1.5266,19200000.0
2009-10-15 05:18:00,1.52655,1.52655,1.52635,1.5265,21000000.0
2009-10-15 05:19:00,1.52635,1.5265,1.52625,1.5265,37600000.0
2009-10-15 05:20:00,1.5265,1.5265,1.526,1.5264,39400000.0
2009-10-15 05:21:00,1.52635,1.52655,1.5263,1.52655,15200000.0
2009-10-15 05:22:00,1.52655,1.52655,1.52625,1.52635,33200000.0
2009-10-15 05:23:00,1.52635,1.52645,1.52635,1.52645,33600000.0
2009-10-15 05:24:00,1.52645,1.52655,1.52645,1.52645,14400000.0
2009-10-15 05:25:00,1.5264,1.5265,1.5264,1.5264,19200000.0
2009-10-15 05:26:00,1.5264,1.5264,1.52625,1.52625,22400000.0
2009-10-15 05:27:00,1.52625,1.52635,1.52625,1.52625,16800000.0
2009-10-15 05:28:00,1.52625,1.5263,1.52625,1.5263,21800000.0
2009-10-15 05:29:00,1.5263,1.52645,1.5262,1.52645,34400000.0
2009-10-15 05:30:00,1.5264,1.52645,1.52635,1.52645,29600000.0
2009-10-15 05:31:00,1.52645,1.52665,1.52645,1.5266,27200000.0
2009-10-15 05:32:00,1.52665,1.52675,1.52665,1.52675,41600000.0
2009-10-15 05:33:00,1.52665,1.5269,1.52665,1.52685,40200000.0
2009-10-15 05:34:00,1.5268,1.527,1.5268,1.52695,52400000.0
2009-10-15 05:35:00,1.527,1.527,1.5269,1.52695,29800000.0
2009-10-15 05:36:00,1.52695,1.5271,1.52695,1.5271,4800000.0
2009-10-15 05:37:00,1.5271,1.5271,1.5271,1.5271,3200000.0
2009-10-15 05:38:00,1.52705,1.5271,1.5268,1.52695,32000000.0
2009-10-15 05:39:00,1.527,1.527,1.52675,1.52675,17600000.0
2009-10-15 05:40:00,1.5268,1.5269,1.52675,1.5268,33600000.0
2009-10-15 05:41:00,1.5268,1.52705,1.5267,1.52695,87200000.0
2009-10-15 05:42:00,1.52695,1.52705,1.52695,1.52695,19200000.0
2009-10-15 05:43:00,1.527,1.52705,1.52695,1.52695,30400000.0
2009-10-15 05:44:00,1.5269,1.527,1.5268,1.5268,24000000.0
2009-10-15 05:45:00,1.52685,1.52685,1.52665,1.52675,32000000.0
2009-10-15 05:46:00,1.5268,1.52705,1.5268,1.5269,49600000.0
2009-10-15 05:47:00,1.52705,1.52705,1.5266,1.5269,76800000.0
2009-10-15 05:48:00,1.5268,1.52685,1.52675,1.52685,9600000.0
2009-10-15 05:49:00,1.5268,1.52695,1.5268,1.52695,12800000.0
2009-10-15 05:50:00,1.52695,1.527,1.52695,1.527,17000000.0
2009-10-15 05:51:00,1.527,1.527,1.5266,1.5266,46400000.0
2009-10-15 05:52:00,1.52665,1.5268,1.5266,1.5267,30400000.0
2009-10-15 05:53:00,1.5267,1.5267,1.5267,1.5267,1600000.0
2009-10-15 05:54:00,1.52675,1.527,1.52665,1.527,17600000.0
2009-10-15 05:55:00,1.527,1.527,1.5269,1.527,9600000.0
2009-10-15 05:56:00,1.5269,1.5269,1.5268,1.52685,11200000.0
2009-10-15 05:57:00,1.52695,1.527,1.52675,1.5268,27200000.0
2009-10-15 05:58:00,1.5269,1.52695,1.5265,1.5268,44000000.0
2009-10-15 05:59:00,1.5268,1.5269,1.5266,1.5268,41600000.0
2009-10-15 06:00:00,1.5267,1.52675,1.52655,1.5267,32000000.0
2009-10-15 06:01:00,1.5266,1.5267,1.52635,1.52645,24800000.0
2009-10-15 06:02:00,1.52645,1.52655,1.5264,1.52645,54400000.0
2009-10-15 06:03:00,1.5264,1.52655,1.5264,1.52655,57000000.0
2009-10-15 06:04:00,1.5266,1.52665,1.52645,1.52645,36800000.0
2009-10-15 06:05:00,1.52645,1.52655,1.5263,1.5265,26400000.0
2009-10-15 06:06:00,1.5265,1.5267,1.5264,1.5266,43000000.0
2009-10-15 06:07:00,1.5265,1.5266,1.5265,1.5266,27200000.0
2009-10-15 06:08:00,1.5266,1.5271,1.5265,1.5268,48800000.0
2009-10-15 06:09:00,1.5268,1.527,1.5267,1.52675,45800000.0
2009-10-15 06:10:00,1.5267,1.5271,1.52665,1.5271,29600000.0
2009-10-15 06:11:00,1.527,1.5271,1.5269,1.5269,58000000.0
2009-10-15 06:12:00,1.5269,1.527,1.52685,1.527,22400000.0
2009-10-15 06:13:00,1.527,1.527,1.527,1.527,8000000.0
2009-10-15 06:14:00,1.5269,1.5271,1.5269,1.527,37600000.0
2009-10-15 06:15:00,1.527,1.5272,1.5268,1.527,53600000.0
2009-10-15 06:16:00,1.52695,1.52705,1.5268,1.52695,60000000.0
2009-10-15 06:17:00,1.52695,1.52705,1.5269,1.527,32400000.0
2009-10-15 06:18:00,1.52695,1.527,1.52685,1.5269,21000000.0
2009-10-15 06:19:00,1.52695,1.52705,1.5268,1.52685,44600000.0
2009-10-15 06:20:00,1.5268,1.52685,1.52675,1.52685,19200000.0
2009-10-15 06:21:00,1.52675,1.52685,1.52675,1.52685,12800000.0
2009-10-15 06:22:00,1.5268,1.52685,1.52675,1.52685,25000000.0
2009-10-15 06:23:00,1.52705,1.52705,1.52695,1.52695,62400000.0
2009-10-15 06:24:00,1.52695,1.527,1.52685,1.527,44800000.0
2009-10-15 06:25:00,1.52691,1.52694,1.5269,1.52693,8800000.0
2009-10-15 06:26:00,1.52695,1.52705,1.52695,1.52705,8800000.0
2009-10-15 06:27:00,1.52705,1.52705,1.52695,1.52695,6400000.0
2009-10-15 06:28:00,1.52685,1.52695,1.52685,1.52695,6400000.0
2009-10-15 06:29:00,1.52675,1.5269,1.52675,1.5269,8800000.0
2009-10-15 06:30:00,1.5269,1.5269,1.5268,1.5268,4800000.0
2009-10-15 06:31:00,1.5268,1.5272,1.52675,1.5271,31200000.0
2009-10-15 06:32:00,1.5271,1.5271,1.5269,1.5269,51200000.0
2009-10-15 06:33:00,1.527,1.527,1.52675,1.52675,14400000.0
2009-10-15 06:34:00,1.52675,1.5268,1.52675,1.52675,20800000.0
2009-10-15 06:35:00,1.52675,1.52705,1.52675,1.52705,50600000.0
2009-10-15 06:36:00,1.52695,1.52705,1.5268,1.52695,9000000.0
2009-10-15 06:37:00,1.52695,1.5271,1.5268,1.5269,82600000.0
2009-10-15 06:38:00,1.5269,1.52705,1.52675,1.527,61800000.0
2009-10-15 06:39:00,1.52695,1.527,1.52685,1.52685,53200000.0
2009-10-15 06:40:00,1.52685,1.5269,1.52675,1.52675,85000000.0
2009-10-15 06:41:00,1.52685,1.527,1.52675,1.52695,28800000.0
2009-10-15 06:42:00,1.527,1.52715,1.52695,1.52695,32000000.0
2009-10-15 06:43:00,1.527,1.52715,1.527,1.52705,30400000.0
2009-10-15 06:44:00,1.5271,1.5271,1.52675,1.5268,31200000.0
2009-10-15 06:45:00,1.52685,1.52685,1.52665,1.5268,23000000.0
2009-10-15 06:46:00,1.52675,1.52675,1.52665,1.52665,12600000.0
2009-10-15 06:47:00,1.5266,1.52665,1.52655,1.5266,12000000.0
2009-10-15 06:48:00,1.52665,1.52665,1.52655,1.5266,18000000.0
2009-10-15 06:49:00,1.52665,1.52665,1.52655,1.52655,10800000.0
2009-10-15 06:50:00,1.5265,1.5265,1.52635,1.5264,39600000.0
2009-10-15 06:51:00,1.5264,1.52645,1.5264,1.52645,8800000.0
2009-10-15 06:52:00,1.52645,1.52645,1.5263,1.52635,19600000.0
2009-10-15 06:53:00,1.5265,1.5268,1.5265,1.5268,29200000.0
2009-10-15 06:54:00,1.52675,1.5268,1.5264,1.5266,72800000.0
2009-10-15 06:55:00,1.5266,1.5269,1.5265,1.52655,195400000.0
2009-10-15 06:56:00,1.5265,1.5268,1.52635,1.5266,148600000.0
2009-10-15 06:57:00,1.52645,1.52685,1.52645,1.52685,83400000.0
2009-10-15 06:58:00,1.5268,1.5268,1.52665,1.5267,44200000.0
2009-10-15 06:59:00,1.5267,1.5269,1.5267,1.5269,62600000.0
2009-10-15 07:00:00,1.5269,1.527,1.52675,1.52685,83200000.0
2009-10-15 07:01:00,1.52685,1.5269,1.52665,1.52665,20600000.0
2009-10-15 07:02:00,1.5267,1.52675,1.5265,1.5265,63400000.0
2009-10-15 07:03:00,1.5265,1.5268,1.52645,1.52675,112200000.0
2009-10-15 07:04:00,1.5268,1.5268,1.5267,1.5267,41600000.0
2009-10-15 07:05:00,1.52675,1.52675,1.52635,1.52635,82200000.0
2009-10-15 07:06:00,1.52635,1.5265,1.52635,1.5265,22600000.0
2009-10-15 07:07:00,1.52645,1.5265,1.5263,1.5263,17000000.0
2009-10-15 07:08:00,1.52625,1.5264,1.52625,1.5264,31000000.0
2009-10-15 07:09:00,1.52635,1.52645,1.5263,1.52635,42700000.0
2009-10-15 07:10:00,1.52635,1.5264,1.526,1.52605,92400000.0
2009-10-15 07:11:00,1.52615,1.5263,1.52615,1.52615,32200000.0
2009-10-15 07:12:00,1.52615,1.52625,1.52615,1.5262,42200000.0
2009-10-15 07:13:00,1.52625,1.52635,1.5262,1.52635,27200000.0
2009-10-15 07:14:00,1.5264,1.52645,1.52635,1.52645,24000000.0
2009-10-15 07:15:00,1.5264,1.52645,1.5264,1.5264,26400000.0
2009-10-15 07:16:00,1.5264,1.5266,1.5263,1.52645,38800000.0
2009-10-15 07:17:00,1.5265,1.52655,1.52635,1.52635,71000000.0
2009-10-15 07:18:00,1.5261,1.52625,1.5261,1.52625,36200000.0
2009-10-15 07:19:00,1.52625,1.52625,1.52615,1.52615,48000000.0
2009-10-15 07:20:00,1.5262,1.52625,1.52615,1.52625,45600000.0
2009-10-15 07:21:00,1.52615,1.52645,1.52615,1.5264,32000000.0
2009-10-15 07:22:00,1.5264,1.5266,1.5264,1.5265,15200000.0
2009-10-15 07:23:00,1.5265,1.5268,1.5265,1.5267,36200000.0
2009-10-15 07:24:00,1.5267,1.5267,1.52645,1.5266,40000000.0
2009-10-15 07:25:00,1.52675,1.5269,1.52665,1.52685,23200000.0
2009-10-15 07:26:00,1.5269,1.5271,1.52685,1.5269,65600000.0
2009-10-15 07:27:00,1.5269,1.5269,1.52675,1.52675,20000000.0
2009-10-15 07:28:00,1.52675,1.527,1.52675,1.52685,49800000.0
2009-10-15 07:29:00,1.52685,1.52685,1.5267,1.52675,39400000.0
2009-10-15 07:30:00,1.5267,1.5268,1.5266,1.5268,44800000.0
2009-10-15 07:31:00,1.5267,1.52695,1.5267,1.5268,24000000.0
2009-10-15 07:32:00,1.52685,1.52685,1.5264,1.52655,31200000.0
2009-10-15 07:33:00,1.52655,1.52675,1.52655,1.52675,25800000.0
2009-10-15 07:34:00,1.5266,1.5268,1.5265,1.52675,102000000.0
2009-10-15 07:35:00,1.52675,1.52685,1.5267,1.5267,32800000.0
2009-10-15 07:36:00,1.5267,1.52675,1.5266,1.5266,13000000.0
2009-10-15 07:37:00,1.5266,1.5268,1.5265,1.5268,29600000.0
2009-10-15 07:38:00,1.5268,1.52685,1.52675,1.52685,12800000.0
2009-10-15 07:39:00,1.5269,1.5269,1.52675,1.52685,45600000.0
2009-10-15 07:40:00,1.52695,1.52695,1.5269,1.5269,19200000.0
2009-10-15 07:41:00,1.5269,1.5271,1.5269,1.5271,34600000.0
2009-10-15 07:42:00,1.52685,1.5269,1.5268,1.5268,18400000.0
2009-10-15 07:43:00,1.52685,1.5269,1.5268,1.52685,13600000.0
2009-10-15 07:44:00,1.5269,1.527,1.5269,1.527,14600000.0
2009-10-15 07:45:00,1.5271,1.5271,1.527,1.5271,40000000.0
2009-10-15 07:46:00,1.52705,1.5273,1.52705,1.52715,63200000.0
2009-10-15 07:47:00,1.52705,1.52725,1.527,1.52725,37000000.0
2009-10-15 07:48:00,1.5272,1.5273,1.52715,1.52715,38400000.0
2009-10-15 07:49:00,1.5273,1.5273,1.527,1.527,57600000.0
2009-10-15 07:50:00,1.527,1.52715,1.52685,1.52705,86400000.0
2009-10-15 07:51:00,1.52705,1.52715,1.527,1.527,46400000.0
2009-10-15 07:52:00,1.527,1.52725,1.527,1.52715,67200000.0
2009-10-15 07:53:00,1.52715,1.52725,1.52705,1.52715,16200000.0
2009-10-15 07:54:00,1.52715,1.52725,1.5271,1.5271,17600000.0
2009-10-15 07:55:00,1.52705,1.5273,1.527,1.52715,60200000.0
2009-10-15 07:56:00,1.5272,1.5276,1.5272,1.52745,84800000.0
2009-10-15 07:57:00,1.52745,1.52755,1.52735,1.52745,56800000.0
2009-10-15 07:58:00,1.5274,1.52745,1.5272,1.5272,55200000.0
2009-10-15 07:59:00,1.52715,1.52735,1.5271,1.52725,57800000.0
2009-10-15 08:00:00,1.52725,1.5275,1.5271,1.5274,158500000.0
2009-10-15 08:01:00,1.5275,1.5276,1.52725,1.52725,77300000.0
2009-10-15 08:02:00,1.52725,1.5274,1.52725,1.52725,98800000.0
2009-10-15 08:03:00,1.5273,1.5273,1.52695,1.52705,193700000.0
2009-10-15 08:04:00,1.527,1.527,1.5266,1.5269,175000000.0
2009-10-15 08:05:00,1.5269,1.52735,1.5269,1.5271,130600000.0
2009-10-15 08:06:00,1.5271,1.52715,1.527,1.52715,56300000.0
2009-10-15 08:07:00,1.52715,1.5278,1.52695,1.5276,135800000.0
2009-10-15 08:08:00,1.52765,1.5277,1.5275,1.52765,41700000.0
2009-10-15 08:09:00,1.5277,1.5278,1.5276,1.52775,32000000.0
2009-10-15 08:10:00,1.52775,1.5279,1.52745,1.52745,137200000.0
2009-10-15 08:11:00,1.52745,1.52775,1.52745,1.52775,117000000.0
2009-10-15 08:12:00,1.52795,1.52795,1.5275,1.5276,138400000.0
2009-10-15 08:13:00,1.5276,1.52785,1.52745,1.5277,148000000.0
2009-10-15 08:14:00,1.52765,1.52795,1.5275,1.5278,242900000.0
2009-10-15 08:15:00,1.52775,1.52775,1.52715,1.52745,193600000.0
2009-10-15 08:16:00,1.52745,1.5275,1.52735,1.5274,112200000.0
2009-10-15 08:17:00,1.5274,1.5275,1.52725,1.52735,200600000.0
2009-10-15 08:18:00,1.52695,1.5273,1.52695,1.52695,295500000.0
2009-10-15 08:19:00,1.52695,1.5271,1.5266,1.5267,200000000.0
2009-10-15 08:20:00,1.5267,1.52715,1.5267,1.5269,139200000.0
2009-10-15 08:21:00,1.5269,1.5271,1.5267,1.52685,206000000.0
2009-10-15 08:22:00,1.52695,1.5273,1.52695,1.52725,75500000.0
2009-10-15 08:23:00,1.52725,1.5274,1.5271,1.5273,167000000.0
2009-10-15 08:24:00,1.52735,1.52745,1.52715,1.52745,139200000.0
2009-10-15 08:25:00,1.52745,1.52755,1.52715,1.52715,184500000.0
2009-10-15 08:26:00,1.52715,1.5273,1.52695,1.5271,250900000.0
2009-10-15 08:27:00,1.5271,1.5271,1.52685,1.52695,212800000.0
2009-10-15 08:28:00,1.52695,1.52695,1.5254,1.52595,168400000.0
2009-10-15 08:29:00,1.52595,1.5263,1.52575,1.526,369000000.0
2009-10-15 08:30:00,1.52595,1.52625,1.5258,1.52595,156300000.0
2009-10-15 08:31:00,1.526,1.526,1.52585,1.52595,66300000.0
2009-10-15 08:32:00,1.52595,1.52645,1.52595,1.52645,212400000.0
2009-10-15 08:33:00,1.5264,1.5264,1.52595,1.52605,213000000.0
2009-10-15 08:34:00,1.52605,1.5265,1.52595,1.5263,190200000.0
2009-10-15 08:35:00,1.52635,1.5265,1.52615,1.5265,155900000.0
2009-10-15 08:36:00,1.5265,1.5266,1.52615,1.5263,169900000.0
2009-10-15 08:37:00,1.52635,1.5265,1.5262,1.5264,111000000.0
2009-10-15 08:38:00,1.52635,1.52655,1.52625,1.52645,129700000.0
2009-10-15 08:39:00,1.5264,1.52655,1.5263,1.5264,117000000.0
2009-10-15 08:40:00,1.52645,1.52655,1.52635,1.5264,105700000.0
2009-10-15 08:41:00,1.5264,1.52665,1.52615,1.5262,186300000.0
2009-10-15 08:42:00,1.5262,1.52635,1.52605,1.52625,136100000.0
2009-10-15 08:43:00,1.52625,1.5269,1.52625,1.52685,158400000.0
2009-10-15 08:44:00,1.52685,1.52685,1.5263,1.5264,233000000.0
2009-10-15 08:45:00,1.5264,1.52655,1.52615,1.52655,179600000.0
2009-10-15 08:46:00,1.52655,1.5266,1.52635,1.52635,201100000.0
2009-10-15 08:47:00,1.5264,1.5268,1.52635,1.52655,167300000.0
2009-10-15 08:48:00,1.5266,1.5269,1.5265,1.52675,167100000.0
2009-10-15 08:49:00,1.5267,1.52745,1.52665,1.5272,125000000.0
2009-10-15 08:50:00,1.5272,1.5275,1.52685,1.52715,212400000.0
2009-10-15 08:51:00,1.52715,1.5273,1.52705,1.52715,133400000.0
2009-10-15 08:52:00,1.5271,1.52725,1.52685,1.527,338200000.0
2009-10-15 08:53:00,1.52725,1.52755,1.5269,1.5272,244400000.0
2009-10-15 08:54:00,1.52695,1.5276,1.52695,1.5272,341400000.0
2009-10-15 08:55:00,1.52725,1.52765,1.52725,1.52765,183200000.0
2009-10-15 08:56:00,1.52765,1.52765,1.527,1.52735,181700000.0
2009-10-15 08:57:00,1.5273,1.5276,1.5273,1.52755,322000000.0
2009-10-15 08:58:00,1.52755,1.52775,1.52745,1.5275,220000000.0
2009-10-15 08:59:00,1.5275,1.52795,1.52735,1.52775,361600000.0
2009-10-15 09:00:00,1.52775,1.5279,1.52745,1.5279,403300000.0
2009-10-15 09:01:00,1.5279,1.52805,1.5275,1.52785,227400000.0
2009-10-15 09:02:00,1.52795,1.528,1.5276,1.5277,180700000.0
2009-10-15 09:03:00,1.5277,1.52785,1.5276,1.52775,193400000.0
2009-10-15 09:04:00,1.5277,1.52775,1.5272,1.52745,429300000.0
2009-10-15 09:05:00,1.52745,1.52775,1.5273,1.52775,293200000.0
2009-10-15 09:06:00,1.52775,1.5283,1.5277,1.5279,282000000.0
2009-10-15 09:07:00,1.52785,1.52805,1.52775,1.52795,260500000.0
2009-10-15 09:08:00,1.528,1.52815,1.5276,1.52765,137000000.0
2009-10-15 09:09:00,1.52765,1.52795,1.5274,1.5275,185100000.0
2009-10-15 09:10:00,1.5275,1.5275,1.52685,1.52735,412400000.0
2009-10-15 09:11:00,1.52735,1.5275,1.5272,1.52735,172300000.0
2009-10-15 09:12:00,1.5273,1.52765,1.52695,1.5276,294300000.0
2009-10-15 09:13:00,1.5277,1.5278,1.5272,1.52755,181200000.0
2009-10-15 09:14:00,1.5275,1.52755,1.52695,1.52725,215400000.0
2009-10-15 09:15:00,1.52725,1.5274,1.52715,1.5274,137000000.0
2009-10-15 09:16:00,1.5274,1.5276,1.52735,1.52755,198100000.0
2009-10-15 09:17:00,1.5275,1.52755,1.5269,1.52725,239600000.0
2009-10-15 09:18:00,1.52725,1.52725,1.52675,1.5269,148700000.0
2009-10-15 09:19:00,1.5269,1.5277,1.5269,1.52765,307800000.0
2009-10-15 09:20:00,1.5277,1.5277,1.52715,1.52715,172900000.0
2009-10-15 09:21:00,1.5272,1.5272,1.52675,1.52705,136400000.0
2009-10-15 09:22:00,1.52705,1.5275,1.52705,1.52735,164600000.0
2009-10-15 09:23:00,1.52735,1.52735,1.52655,1.5271,207700000.0
2009-10-15 09:24:00,1.52715,1.5272,1.52675,1.52705,200000000.0
2009-10-15 09:25:00,1.52705,1.52725,1.5268,1.5269,166800000.0
2009-10-15 09:26:00,1.527,1.527,1.52665,1.5268,159800000.0
2009-10-15 09:27:00,1.5268,1.52705,1.5266,1.52685,270500000.0
2009-10-15 09:28:00,1.5268,1.52715,1.5267,1.5267,229500000.0
2009-10-15 09:29:00,1.52675,1.52685,1.52645,1.5267,259900000.0
2009-10-15 09:30:00,1.5268,1.5271,1.5266,1.5267,235600000.0
2009-10-15 09:31:00,1.52665,1.5269,1.52615,1.52645,359100000.0
2009-10-15 09:32:00,1.52645,1.52665,1.5263,1.5264,255600000.0
2009-10-15 09:33:00,1.52635,1.52645,1.52585,1.52585,144200000.0
2009-10-15 09:34:00,1.52585,1.5263,1.5258,1.52605,160600000.0
2009-10-15 09:35:00,1.52605,1.52615,1.5259,1.52605,127400000.0
2009-10-15 09:36:00,1.5262,1.52645,1.5261,1.52645,151200000.0
2009-10-15 09:37:00,1.52645,1.5273,1.52645,1.5273,206300000.0
2009-10-15 09:38:00,1.52725,1.5273,1.52655,1.5273,120300000.0
2009-10-15 09:39:00,1.52715,1.52735,1.5268,1.5273,204500000.0
2009-10-15 09:40:00,1.52735,1.52735,1.52625,1.5266,243300000.0
2009-10-15 09:41:00,1.5266,1.52665,1.52635,1.52645,52500000.0
2009-10-15 09:42:00,1.52655,1.5267,1.5263,1.52635,101200000.0
2009-10-15 09:43:00,1.52645,1.52645,1.5262,1.5262,53400000.0
2009-10-15 09:44:00,1.52645,1.5266,1.526,1.5265,83000000.0
2009-10-15 09:45:00,1.52655,1.52665,1.52615,1.5266,138600000.0
2009-10-15 09:46:00,1.52655,1.52685,1.52625,1.5268,140100000.0
2009-10-15 09:47:00,1.52685,1.52695,1.52635,1.5269,163000000.0
2009-10-15 09:48:00,1.52695,1.52695,1.52655,1.5267,113600000.0
2009-10-15 09:49:00,1.5266,1.5267,1.52645,1.5266,81500000.0
2009-10-15 09:50:00,1.5266,1.52685,1.5264,1.5266,163000000.0
2009-10-15 09:51:00,1.52655,1.527,1.52635,1.52685,109400000.0
2009-10-15 09:52:00,1.52685,1.52715,1.5267,1.52705,197100000.0
2009-10-15 09:53:00,1.52705,1.52715,1.52675,1.52685,165700000.0
2009-10-15 09:54:00,1.52695,1.52695,1.5262,1.52645,322700000.0
2009-10-15 09:55:00,1.52645,1.527,1.5263,1.5268,286100000.0
2009-10-15 09:56:00,1.5269,1.5273,1.52675,1.52715,318400000.0
2009-10-15 09:57:00,1.5271,1.5271,1.52695,1.5271,160200000.0
2009-10-15 09:58:00,1.52705,1.5272,1.527,1.52705,139200000.0
2009-10-15 09:59:00,1.52705,1.5274,1.527,1.52725,288600000.0
2009-10-15 10:00:00,1.52725,1.5273,1.5271,1.5272,263500000.0
2009-10-15 10:01:00,1.52715,1.52735,1.527,1.5272,156200000.0
2009-10-15 10:02:00,1.5272,1.5272,1.527,1.527,194400000.0
2009-10-15 10:03:00,1.527,1.52715,1.5269,1.5271,324600000.0
2009-10-15 10:04:00,1.5271,1.52715,1.52675,1.5268,210800000.0
2009-10-15 10:05:00,1.5268,1.52715,1.5268,1.52685,205500000.0
2009-10-15 10:06:00,1.52685,1.5269,1.52655,1.52665,244300000.0
2009-10-15 10:07:00,1.52665,1.5269,1.52645,1.52645,214500000.0
2009-10-15 10:08:00,1.5266,1.52675,1.5264,1.52665,230400000.0
2009-10-15 10:09:00,1.52665,1.5268,1.5266,1.52675,256400000.0
2009-10-15 10:10:00,1.52675,1.5269,1.52655,1.52655,195500000.0
2009-10-15 10:11:00,1.5266,1.52715,1.52645,1.527,300800000.0
2009-10-15 10:12:00,1.5269,1.52705,1.5263,1.5264,231600000.0
2009-10-15 10:13:00,1.52635,1.5266,1.52635,1.5265,275500000.0
2009-10-15 10:14:00,1.52655,1.52665,1.5262,1.5263,201800000.0
2009-10-15 10:15:00,1.52625,1.52705,1.52625,1.52695,242800000.0
2009-10-15 10:16:00,1.52695,1.52735,1.52685,1.52735,247000000.0
2009-10-15 10:17:00,1.52735,1.5275,1.52725,1.52745,191900000.0
2009-10-15 10:18:00,1.52745,1.52795,1.5274,1.52765,167400000.0
2009-10-15 10:19:00,1.52765,1.5278,1.5275,1.5275,243200000.0
2009-10-15 10:20:00,1.5275,1.52765,1.52735,1.52765,143000000.0
2009-10-15 10:21:00,1.52765,1.5279,1.52765,1.52765,209400000.0
2009-10-15 10:22:00,1.52765,1.5279,1.52765,1.5277,209300000.0
2009-10-15 10:23:00,1.52765,1.52775,1.52735,1.5275,278400000.0
2009-10-15 10:24:00,1.5275,1.52755,1.52725,1.5274,210600000.0
2009-10-15 10:25:00,1.5274,1.52745,1.527,1.52705,144600000.0
2009-10-15 10:26:00,1.527,1.5271,1.52675,1.52695,107000000.0
2009-10-15 10:27:00,1.52695,1.52825,1.52695,1.52825,319800000.0
2009-10-15 10:28:00,1.52835,1.52835,1.5277,1.5279,290200000.0
2009-10-15 10:29:00,1.52785,1.52795,1.5277,1.52775,272200000.0
2009-10-15 10:30:00,1.5277,1.52895,1.52755,1.5283,334200000.0
2009-10-15 10:31:00,1.5283,1.52845,1.5281,1.5284,275900000.0
2009-10-15 10:32:00,1.52835,1.52845,1.5282,1.52835,237200000.0
2009-10-15 10:33:00,1.5283,1.5285,1.5275,1.5276,306500000.0
2009-10-15 10:34:00,1.5276,1.5283,1.52745,1.5282,362900000.0
2009-10-15 10:35:00,1.5282,1.52885,1.52805,1.52885,249700000.0
2009-10-15 10:36:00,1.5288,1.52885,1.5287,1.5287,96500000.0
2009-10-15 10:37:00,1.52875,1.5288,1.52825,1.5283,172800000.0
2009-10-15 10:38:00,1.5283,1.52945,1.5283,1.52875,268900000.0
2009-10-15 10:39:00,1.5288,1.52945,1.5288,1.52915,274400000.0
2009-10-15 10:40:00,1.52915,1.5292,1.52865,1.5288,169800000.0
2009-10-15 10:41:00,1.52875,1.52885,1.52855,1.5288,128600000.0
2009-10-15 10:42:00,1.5288,1.52885,1.52825,1.52825,235900000.0
2009-10-15 10:43:00,1.52825,1.5283,1.52805,1.52805,285300000.0
2009-10-15 10:44:00,1.52805,1.52875,1.52805,1.52875,89900000.0
2009-10-15 10:45:00,1.5288,1.52975,1.52875,1.529,338700000.0
2009-10-15 10:46:00,1.529,1.52965,1.52895,1.52955,140500000.0
2009-10-15 10:47:00,1.5295,1.53,1.52925,1.53,279000000.0
2009-10-15 10:48:00,1.53,1.53015,1.52965,1.5297,326900000.0
2009-10-15 10:49:00,1.52965,1.52975,1.5293,1.5294,151700000.0
2009-10-15 10:50:00,1.52945,1.52945,1.52925,1.52945,102000000.0
2009-10-15 10:51:00,1.5293,1.5293,1.52895,1.529,192000000.0
2009-10-15 10:52:00,1.52895,1.52935,1.5289,1.52925,274300000.0
2009-10-15 10:53:00,1.52925,1.5296,1.5292,1.5293,182900000.0
2009-10-15 10:54:00,1.5293,1.5297,1.5292,1.5296,201700000.0
2009-10-15 10:55:00,1.5296,1.52985,1.52955,1.52975,162800000.0
2009-10-15 10:56:00,1.5297,1.5299,1.5296,1.5297,193800000.0
2009-10-15 10:57:00,1.5297,1.52985,1.5296,1.52985,168800000.0
2009-10-15 10:58:00,1.5298,1.52985,1.5293,1.52945,263200000.0
2009-10-15 10:59:00,1.5294,1.52945,1.5292,1.5293,245400000.0
2009-10-15 11:00:00,1.52915,1.5293,1.52905,1.5292,135600000.0
2009-10-15 11:01:00,1.52915,1.52915,1.5287,1.52875,226000000.0
2009-10-15 11:02:00,1.52875,1.529,1.52855,1.52885,177400000.0
2009-10-15 11:03:00,1.52885,1.52895,1.52855,1.5287,89500000.0
2009-10-15 11:04:00,1.5288,1.5288,1.5285,1.52855,156800000.0
2009-10-15 11:05:00,1.52855,1.52885,1.5284,1.52875,158800000.0
2009-10-15 11:06:00,1.5288,1.5291,1.52865,1.5288,256800000.0
2009-10-15 11:07:00,1.5288,1.52885,1.52855,1.5288,290900000.0
2009-10-15 11:08:00,1.52875,1.52925,1.5287,1.52925,267600000.0
2009-10-15 11:09:00,1.5293,1.52985,1.5292,1.52985,201200000.0
2009-10-15 11:10:00,1.52995,1.53025,1.5295,1.5302,472600000.0
2009-10-15 11:11:00,1.53025,1.53055,1.5301,1.5301,425400000.0
2009-10-15 11:12:00,1.5301,1.5302,1.5299,1.5301,263400000.0
2009-10-15 11:13:00,1.5301,1.5306,1.53,1.5303,399900000.0
2009-10-15 11:14:00,1.5304,1.5305,1.5301,1.5303,436500000.0
2009-10-15 11:15:00,1.5303,1.5305,1.5302,1.5303,180900000.0
2009-10-15 11:16:00,1.5303,1.5305,1.53015,1.5302,238500000.0
2009-10-15 11:17:00,1.5302,1.53025,1.5299,1.5299,139400000.0
2009-10-15 11:18:00,1.52995,1.5302,1.5299,1.5301,192200000.0
2009-10-15 11:19:00,1.53005,1.53025,1.5299,1.5299,166600000.0
2009-10-15 11:20:00,1.5299,1.5299,1.5297,1.5298,324600000.0
2009-10-15 11:21:00,1.5298,1.53015,1.52975,1.53005,261600000.0
2009-10-15 11:22:00,1.53005,1.5302,1.5299,1.5299,329600000.0
2009-10-15 11:23:00,1.52995,1.5301,1.5297,1.53005,236700000.0
2009-10-15 11:24:00,1.53005,1.5303,1.53,1.5302,235200000.0
2009-10-15 11:25:00,1.53025,1.53025,1.52985,1.5299,201800000.0
2009-10-15 11:26:00,1.5299,1.53005,1.52985,1.52995,106300000.0
2009-10-15 11:27:00,1.52995,1.53,1.52965,1.5297,433800000.0
2009-10-15 11:28:00,1.5297,1.5298,1.52955,1.52955,286300000.0
2009-10-15 11:29:00,1.52955,1.5297,1.52945,1.52955,499500000.0
2009-10-15 11:30:00,1.5295,1.5299,1.52945,1.5298,362200000.0
2009-10-15 11:31:00,1.5298,1.5303,1.5298,1.53,426000000.0
2009-10-15 11:32:00,1.53,1.53,1.5297,1.5298,272900000.0
2009-10-15 11:33:00,1.5299,1.53015,1.5297,1.53,265900000.0
2009-10-15 11:34:00,1.53,1.53005,1.52965,1.52995,265000000.0
2009-10-15 11:35:00,1.53,1.53015,1.52975,1.5299,437100000.0
2009-10-15 11:36:00,1.52995,1.5301,1.52955,1.52955,557600000.0
2009-10-15 11:37:00,1.52955,1.52975,1.5294,1.5294,546700000.0
2009-10-15 11:38:00,1.5294,1.5295,1.52925,1.5293,547400000.0
2009-10-15 11:39:00,1.5293,1.52935,1.5289,1.52895,582900000.0
2009-10-15 11:40:00,1.52895,1.52925,1.52895,1.52915,318400000.0
2009-10-15 11:41:00,1.52915,1.52935,1.52895,1.52905,709100000.0
2009-10-15 11:42:00,1.52895,1.52945,1.52885,1.52945,271700000.0
2009-10-15 11:43:00,1.52945,1.52955,1.52925,1.52945,123500000.0
2009-10-15 11:44:00,1.5295,1.5295,1.5288,1.5293,211100000.0
2009-10-15 11:45:00,1.5293,1.5295,1.52905,1.5292,342000000.0
2009-10-15 11:46:00,1.52915,1.5298,1.5291,1.52945,370000000.0
2009-10-15 11:47:00,1.5295,1.5295,1.5291,1.5294,269000000.0
2009-10-15 11:48:00,1.5294,1.52975,1.5294,1.52965,257300000.0
2009-10-15 11:49:00,1.52965,1.52995,1.5293,1.52935,238200000.0
2009-10-15 11:50:00,1.5293,1.5296,1.5291,1.52955,204000000.0
2009-10-15 11:51:00,1.52955,1.52965,1.52935,1.5296,126400000.0
2009-10-15 11:52:00,1.5296,1.5297,1.52945,1.52955,152500000.0
2009-10-15 11:53:00,1.52955,1.5296,1.52925,1.5293,224800000.0
2009-10-15 11:54:00,1.5293,1.52965,1.5291,1.5295,159000000.0
2009-10-15 11:55:00,1.52955,1.53,1.5295,1.5297,166700000.0
2009-10-15 11:56:00,1.5297,1.53055,1.5297,1.53045,212600000.0
2009-10-15 11:57:00,1.53045,1.53045,1.53,1.53,133800000.0
2009-10-15 11:58:00,1.53005,1.5303,1.52925,1.52955,247500000.0
2009-10-15 11:59:00,1.52955,1.53065,1.5295,1.5306,205100000.0
2009-10-15 12:00:00,1.5306,1.53065,1.52965,1.52965,187400000.0
2009-10-15 12:01:00,1.52965,1.52995,1.5295,1.5299,184000000.0
2009-10-15 12:02:00,1.53005,1.53035,1.52995,1.52995,109400000.0
2009-10-15 12:03:00,1.5299,1.5301,1.52945,1.5295,188300000.0
2009-10-15 12:04:00,1.5295,1.5302,1.52945,1.52975,153800000.0
2009-10-15 12:05:00,1.5297,1.5302,1.52965,1.52965,125100000.0
2009-10-15 12:06:00,1.52965,1.53005,1.52965,1.53005,138100000.0
2009-10-15 12:07:00,1.53005,1.53005,1.5297,1.5299,56700000.0
2009-10-15 12:08:00,1.52995,1.53055,1.5298,1.53055,122600000.0
2009-10-15 12:09:00,1.5305,1.53065,1.53005,1.5304,295600000.0
2009-10-15 12:10:00,1.5304,1.53045,1.52985,1.5304,131700000.0
2009-10-15 12:11:00,1.53035,1.53065,1.5297,1.53,178900000.0
2009-10-15 12:12:00,1.53,1.53,1.5297,1.53,97000000.0
2009-10-15 12:13:00,1.53,1.53025,1.52995,1.53,79600000.0
2009-10-15 12:14:00,1.53,1.5304,1.53,1.5304,133900000.0
2009-10-15 12:15:00,1.53035,1.53045,1.53005,1.5302,110900000.0
2009-10-15 12:16:00,1.5302,1.53085,1.5301,1.5308,108300000.0
2009-10-15 12:17:00,1.53075,1.53075,1.53055,1.53065,85800000.0
2009-10-15 12:18:00,1.53065,1.53065,1.5305,1.53055,48100000.0
2009-10-15 12:19:00,1.5305,1.53105,1.5305,1.53075,120700000.0
2009-10-15 12:20:00,1.5307,1.5312,1.53065,1.53085,145700000.0
2009-10-15 12:21:00,1.53085,1.53115,1.5304,1.53045,88600000.0
2009-10-15 12:22:00,1.53045,1.53055,1.5303,1.53045,112300000.0
2009-10-15 12:23:00,1.53045,1.53065,1.5299,1.52995,183000000.0
2009-10-15 12:24:00,1.52995,1.53075,1.52995,1.53055,148000000.0
2009-10-15 12:25:00,1.5305,1.5319,1.5305,1.53165,245000000.0
2009-10-15 12:26:00,1.53155,1.53175,1.5315,1.5316,119300000.0
2009-10-15 12:27:00,1.5316,1.53205,1.53145,1.5319,215900000.0
2009-10-15 12:28:00,1.5319,1.5327,1.53185,1.53255,488800000.0
2009-10-15 12:29:00,1.53255,1.5334,1.53215,1.53305,377500000.0
2009-10-15 12:30:00,1.53305,1.53375,1.53265,1.53365,278400000.0
2009-10-15 12:31:00,1.53365,1.53365,1.533,1.53325,310400000.0
2009-10-15 12:32:00,1.53325,1.5334,1.53295,1.5333,162000000.0
2009-10-15 12:33:00,1.53325,1.53335,1.5327,1.5327,151000000.0
2009-10-15 12:34:00,1.5327,1.53275,1.53205,1.5322,227200000.0
2009-10-15 12:35:00,1.53215,1.5323,1.5315,1.53175,268600000.0
2009-10-15 12:36:00,1.53175,1.53185,1.53135,1.53135,234800000.0
2009-10-15 12:37:00,1.5315,1.5315,1.5311,1.53125,285600000.0
2009-10-15 12:38:00,1.53135,1.5314,1.53055,1.5309,396300000.0
2009-10-15 12:39:00,1.53095,1.5316,1.5308,1.53125,293800000.0
2009-10-15 12:40:00,1.53125,1.53175,1.5312,1.53165,201200000.0
2009-10-15 12:41:00,1.5316,1.5318,1.53095,1.53095,306600000.0
2009-10-15 12:42:00,1.531,1.53135,1.53095,1.53125,236800000.0
2009-10-15 12:43:00,1.5312,1.5317,1.5312,1.5313,201400000.0
2009-10-15 12:44:00,1.53125,1.5313,1.53045,1.5309,154800000.0
2009-10-15 12:45:00,1.5309,1.53105,1.5304,1.53055,252800000.0
2009-10-15 12:46:00,1.53055,1.5307,1.5302,1.5304,194400000.0
2009-10-15 12:47:00,1.5304,1.5304,1.5301,1.53035,149800000.0
2009-10-15 12:48:00,1.5304,1.5308,1.5301,1.53075,191400000.0
2009-10-15 12:49:00,1.53075,1.5308,1.5304,1.5305,155400000.0
2009-10-15 12:50:00,1.53095,1.53125,1.53045,1.53055,143600000.0
2009-10-15 12:51:00,1.5305,1.53065,1.5305,1.53055,99200000.0
2009-10-15 12:52:00,1.5306,1.53065,1.53035,1.5305,93500000.0
2009-10-15 12:53:00,1.53045,1.5306,1.5303,1.5306,242800000.0
2009-10-15 12:54:00,1.5306,1.5306,1.5301,1.5303,194000000.0
2009-10-15 12:55:00,1.53025,1.5305,1.53015,1.5303,96600000.0
2009-10-15 12:56:00,1.53025,1.53085,1.53,1.5308,167800000.0
2009-10-15 12:57:00,1.53075,1.53115,1.53065,1.5309,164200000.0
2009-10-15 12:58:00,1.5309,1.5313,1.5308,1.5313,147400000.0
2009-10-15 12:59:00,1.53125,1.53155,1.53105,1.5315,185600000.0
2009-10-15 13:00:00,1.53135,1.53135,1.53085,1.53125,201200000.0
2009-10-15 13:01:00,1.5312,1.53165,1.5304,1.53115,305800000.0
2009-10-15 13:02:00,1.5311,1.53115,1.5306,1.53065,285800000.0
2009-10-15 13:03:00,1.5306,1.53075,1.5301,1.53025,337000000.0
2009-10-15 13:04:00,1.5303,1.531,1.53,1.531,318200000.0
2009-10-15 13:05:00,1.5309,1.53105,1.53055,1.53065,177000000.0
2009-10-15 13:06:00,1.53065,1.53105,1.5304,1.5308,293800000.0
2009-10-15 13:07:00,1.5308,1.5312,1.53055,1.53115,224000000.0
2009-10-15 13:08:00,1.5312,1.5316,1.5308,1.531,322800000.0
2009-10-15 13:09:00,1.53105,1.5321,1.53085,1.5321,215800000.0
2009-10-15 13:10:00,1.53215,1.53225,1.53195,1.53215,264400000.0
2009-10-15 13:11:00,1.53225,1.53285,1.53215,1.53255,154800000.0
2009-10-15 13:12:00,1.5327,1.53295,1.5323,1.53285,271600000.0
2009-10-15 13:13:00,1.5328,1.53315,1.5325,1.53315,233600000.0
2009-10-15 13:14:00,1.53315,1.5341,1.53315,1.534,367800000.0
2009-10-15 13:15:00,1.534,1.5349,1.53395,1.5342,422400000.0
2009-10-15 13:16:00,1.53425,1.53455,1.53375,1.53375,351500000.0
2009-10-15 13:17:00,1.53375,1.53375,1.5325,1.53275,442800000.0
2009-10-15 13:18:00,1.53275,1.53375,1.53275,1.53355,351600000.0
2009-10-15 13:19:00,1.53355,1.5338,1.5331,1.53365,399600000.0
2009-10-15 13:20:00,1.5337,1.5348,1.5337,1.5345,353400000.0
2009-10-15 13:21:00,1.5345,1.53495,1.5342,1.5343,396000000.0
2009-10-15 13:22:00,1.5344,1.53475,1.5339,1.5343,359200000.0
2009-10-15 13:23:00,1.5343,1.53485,1.53415,1.5347,337400000.0
2009-10-15 13:24:00,1.53465,1.5349,1.53395,1.53405,286600000.0
2009-10-15 13:25:00,1.53405,1.5348,1.534,1.5346,345400000.0
2009-10-15 13:26:00,1.53465,1.53465,1.534,1.53425,340000000.0
2009-10-15 13:27:00,1.53425,1.5351,1.53395,1.53485,270600000.0
2009-10-15 13:28:00,1.5348,1.5354,1.53435,1.5346,390600000.0
2009-10-15 13:29:00,1.5346,1.5349,1.53445,1.5345,277200000.0
2009-10-15 13:30:00,1.5345,1.53525,1.53445,1.53525,205000000.0
2009-10-15 13:31:00,1.5352,1.53565,1.53515,1.5354,289800000.0
2009-10-15 13:32:00,1.53535,1.5357,1.535,1.5356,250000000.0
2009-10-15 13:33:00,1.5356,1.5362,1.5355,1.5359,360800000.0
2009-10-15 13:34:00,1.5359,1.5378,1.53585,1.5371,577400000.0
2009-10-15 13:35:00,1.5371,1.53805,1.5369,1.5375,563800000.0
2009-10-15 13:36:00,1.5375,1.5376,1.5368,1.53725,214600000.0
2009-10-15 13:37:00,1.5372,1.5375,1.5366,1.53745,398100000.0
2009-10-15 13:38:00,1.53735,1.5375,1.537,1.5374,438800000.0
2009-10-15 13:39:00,1.5374,1.53755,1.5371,1.53715,554400000.0
2009-10-15 13:40:00,1.53715,1.5372,1.5366,1.5367,284200000.0
2009-10-15 13:41:00,1.5367,1.5367,1.5362,1.53625,378800000.0
2009-10-15 13:42:00,1.53625,1.53735,1.53615,1.53695,435400000.0
2009-10-15 13:43:00,1.53695,1.53705,1.5366,1.5366,232600000.0
2009-10-15 13:44:00,1.5366,1.53685,1.53615,1.53645,186200000.0
2009-10-15 13:45:00,1.5365,1.53665,1.5362,1.53665,243600000.0
2009-10-15 13:46:00,1.5367,1.53685,1.5364,1.53645,268200000.0
2009-10-15 13:47:00,1.53645,1.53665,1.5364,1.53655,210000000.0
2009-10-15 13:48:00,1.53655,1.53675,1.5363,1.53675,215200000.0
2009-10-15 13:49:00,1.5368,1.5371,1.53665,1.53705,217000000.0
2009-10-15 13:50:00,1.53715,1.53725,1.53685,1.5369,294400000.0
2009-10-15 13:51:00,1.53685,1.5371,1.5367,1.5367,190200000.0
2009-10-15 13:52:00,1.5367,1.53675,1.5364,1.53645,234000000.0
2009-10-15 13:53:00,1.53645,1.5365,1.536,1.5362,157800000.0
2009-10-15 13:54:00,1.53625,1.53655,1.53625,1.53645,158600000.0
2009-10-15 13:55:00,1.5364,1.5365,1.5358,1.53595,253200000.0
2009-10-15 13:56:00,1.5359,1.5362,1.5358,1.53615,168800000.0
2009-10-15 13:57:00,1.53615,1.53665,1.53595,1.53665,178200000.0
2009-10-15 13:58:00,1.53665,1.5368,1.5364,1.5365,363800000.0
2009-10-15 13:59:00,1.5365,1.53695,1.5363,1.53685,276200000.0
2009-10-15 14:00:00,1.53685,1.53685,1.53625,1.5365,446300000.0
2009-10-15 14:01:00,1.5365,1.53695,1.53595,1.53695,363700000.0
2009-10-15 14:02:00,1.53705,1.5379,1.5368,1.53715,462000000.0
2009-10-15 14:03:00,1.5372,1.5378,1.53695,1.53695,461700000.0
2009-10-15 14:04:00,1.53695,1.53755,1.53695,1.537,300200000.0
2009-10-15 14:05:00,1.537,1.5372,1.53675,1.53695,302200000.0
2009-10-15 14:06:00,1.5369,1.53695,1.53535,1.5356,362300000.0
2009-10-15 14:07:00,1.5356,1.5369,1.53555,1.53665,390900000.0
2009-10-15 14:08:00,1.53665,1.53805,1.53655,1.5369,491400000.0
2009-10-15 14:09:00,1.5369,1.5372,1.53625,1.53625,437200000.0
2009-10-15 14:10:00,1.53625,1.53625,1.53585,1.5359,446100000.0
2009-10-15 14:11:00,1.5359,1.5364,1.5352,1.53525,504400000.0
2009-10-15 14:12:00,1.53525,1.53585,1.53505,1.5354,337200000.0
2009-10-15 14:13:00,1.5354,1.5358,1.5353,1.53565,421800000.0
2009-10-15 14:14:00,1.5357,1.5359,1.53545,1.5359,402300000.0
2009-10-15 14:15:00,1.5359,1.5361,1.5347,1.5359,384500000.0
2009-10-15 14:16:00,1.5359,1.53655,1.53575,1.53625,330100000.0
2009-10-15 14:17:00,1.53625,1.5366,1.53605,1.5363,237600000.0
2009-10-15 14:18:00,1.5363,1.53645,1.5361,1.5361,165000000.0
2009-10-15 14:19:00,1.53615,1.53775,1.53595,1.5377,304000000.0
2009-10-15 14:20:00,1.5377,1.53785,1.5367,1.53705,336800000.0
2009-10-15 14:21:00,1.537,1.5371,1.53675,1.5368,233600000.0
2009-10-15 14:22:00,1.53675,1.53675,1.5365,1.53665,312200000.0
2009-10-15 14:23:00,1.53665,1.53695,1.53655,1.5369,289600000.0
2009-10-15 14:24:00,1.53685,1.53715,1.5368,1.5371,141200000.0
2009-10-15 14:25:00,1.53695,1.53705,1.5361,1.53645,391300000.0
2009-10-15 14:26:00,1.53645,1.5365,1.5361,1.5363,289000000.0
2009-10-15 14:27:00,1.53625,1.5365,1.53595,1.53615,386600000.0
2009-10-15 14:28:00,1.5363,1.5366,1.536,1.53605,263400000.0
2009-10-15 14:29:00,1.53605,1.5362,1.53505,1.53515,283100000.0
2009-10-15 14:30:00,1.5352,1.537,1.5351,1.536,241400000.0
2009-10-15 14:31:00,1.53595,1.53635,1.53595,1.5362,348500000.0
2009-10-15 14:32:00,1.5362,1.53645,1.5355,1.53615,414600000.0
2009-10-15 14:33:00,1.5363,1.5366,1.53525,1.53625,402800000.0
2009-10-15 14:34:00,1.536,1.53625,1.5357,1.53595,438200000.0
2009-10-15 14:35:00,1.5359,1.5362,1.53545,1.5355,354800000.0
2009-10-15 14:36:00,1.5355,1.536,1.53545,1.53565,270900000.0
2009-10-15 14:37:00,1.53565,1.53595,1.5354,1.5354,321000000.0
2009-10-15 14:38:00,1.5355,1.5359,1.5355,1.53565,380300000.0
2009-10-15 14:39:00,1.53565,1.53575,1.5349,1.53535,266400000.0
2009-10-15 14:40:00,1.53535,1.53555,1.53485,1.53485,269600000.0
2009-10-15 14:41:00,1.5348,1.5352,1.5346,1.5347,226600000.0
2009-10-15 14:42:00,1.53475,1.5352,1.53415,1.5348,343500000.0
2009-10-15 14:43:00,1.5348,1.535,1.5341,1.5345,414800000.0
2009-10-15 14:44:00,1.5345,1.5349,1.5342,1.53435,250600000.0
2009-10-15 14:45:00,1.53435,1.5351,1.5341,1.53505,407500000.0
2009-10-15 14:46:00,1.53505,1.53535,1.53475,1.53495,435800000.0
2009-10-15 14:47:00,1.535,1.53525,1.5341,1.5351,273000000.0
2009-10-15 14:48:00,1.53515,1.5352,1.5346,1.53485,216000000.0
2009-10-15 14:49:00,1.5349,1.53495,1.53425,1.53435,283000000.0
2009-10-15 14:50:00,1.53435,1.53475,1.53395,1.53395,338400000.0
2009-10-15 14:51:00,1.5341,1.5342,1.53385,1.53385,237310000.0
2009-10-15 14:52:00,1.53385,1.53385,1.5334,1.53385,76560000.0
2009-10-15 14:53:00,1.53385,1.53385,1.53305,1.53335,253150000.0
2009-10-15 14:54:00,1.53345,1.53425,1.53335,1.5338,331200000.0
2009-10-15 14:55:00,1.53385,1.53415,1.53375,1.53415,313700000.0
2009-10-15 14:56:00,1.53415,1.5347,1.53405,1.5345,473800000.0
2009-10-15 14:57:00,1.53445,1.5347,1.5341,1.5342,254100000.0
2009-10-15 14:58:00,1.5342,1.53435,1.5335,1.5336,362800000.0
2009-10-15 14:59:00,1.53355,1.5339,1.5329,1.53305,404200000.0
2009-10-15 15:00:00,1.53295,1.5335,1.53285,1.5334,307000000.0
2009-10-15 15:01:00,1.5334,1.53355,1.5328,1.5328,322200000.0
2009-10-15 15:02:00,1.53285,1.5334,1.5328,1.5332,328200000.0
2009-10-15 15:03:00,1.53315,1.5334,1.533,1.5334,571800000.0
2009-10-15 15:04:00,1.5333,1.53375,1.53325,1.53365,363400000.0
2009-10-15 15:05:00,1.5336,1.5336,1.5328,1.533,465000000.0
2009-10-15 15:06:00,1.533,1.5335,1.5328,1.5335,654000000.0
2009-10-15 15:07:00,1.53345,1.5339,1.5333,1.5337,367400000.0
2009-10-15 15:08:00,1.5338,1.5338,1.53325,1.53325,328800000.0
2009-10-15 15:09:00,1.53335,1.53395,1.53325,1.5337,462000000.0
2009-10-15 15:10:00,1.53375,1.5339,1.5335,1.5335,395000000.0
2009-10-15 15:11:00,1.5335,1.53405,1.5333,1.53375,507000000.0
2009-10-15 15:12:00,1.53375,1.5338,1.5332,1.5333,430600000.0
2009-10-15 15:13:00,1.53335,1.5334,1.53305,1.53335,303200000.0
2009-10-15 15:14:00,1.5334,1.5338,1.53325,1.5337,253200000.0
2009-10-15 15:15:00,1.53365,1.5337,1.5333,1.5336,248800000.0
2009-10-15 15:16:00,1.53355,1.53365,1.5335,1.5335,85800000.0
2009-10-15 15:17:00,1.5335,1.53375,1.5334,1.5337,188200000.0
2009-10-15 15:18:00,1.53365,1.53405,1.5334,1.53385,356600000.0
2009-10-15 15:19:00,1.53385,1.53405,1.5337,1.53385,208200000.0
2009-10-15 15:20:00,1.53385,1.53395,1.53375,1.53395,205200000.0
2009-10-15 15:21:00,1.5339,1.53415,1.5337,1.5338,153800000.0
2009-10-15 15:22:00,1.53375,1.53415,1.53365,1.5339,161600000.0
2009-10-15 15:23:00,1.5339,1.53395,1.5335,1.53385,359800000.0
2009-10-15 15:24:00,1.5339,1.53395,1.5335,1.53355,400200000.0
2009-10-15 15:25:00,1.53355,1.5336,1.5332,1.53325,419600000.0
2009-10-15 15:26:00,1.5333,1.53335,1.5325,1.53255,438600000.0
2009-10-15 15:27:00,1.53245,1.53265,1.53235,1.5324,361600000.0
2009-10-15 15:28:00,1.5324,1.5325,1.53205,1.53235,330400000.0
2009-10-15 15:29:00,1.53235,1.53265,1.5321,1.53215,305400000.0
2009-10-15 15:30:00,1.5322,1.5325,1.53165,1.5323,616000000.0
2009-10-15 15:31:00,1.5323,1.53265,1.53205,1.5323,498600000.0
2009-10-15 15:32:00,1.53225,1.53265,1.53215,1.5324,341200000.0
2009-10-15 15:33:00,1.5324,1.5324,1.5314,1.5319,297400000.0
2009-10-15 15:34:00,1.53185,1.5323,1.5317,1.53195,445600000.0
2009-10-15 15:35:00,1.5319,1.53225,1.53185,1.532,429200000.0
2009-10-15 15:36:00,1.53205,1.53225,1.53155,1.5319,664000000.0
2009-10-15 15:37:00,1.532,1.5322,1.5313,1.53195,638600000.0
2009-10-15 15:38:00,1.532,1.5324,1.5318,1.532,552800000.0
2009-10-15 15:39:00,1.5321,1.53285,1.532,1.53265,568400000.0
2009-10-15 15:40:00,1.5326,1.53285,1.5323,1.5323,738400000.0
2009-10-15 15:41:00,1.5324,1.5328,1.5321,1.5327,505600000.0
2009-10-15 15:42:00,1.53275,1.5333,1.53275,1.5333,466400000.0
2009-10-15 15:43:00,1.53325,1.53335,1.53275,1.5328,383600000.0
2009-10-15 15:44:00,1.5328,1.53315,1.5327,1.53305,369200000.0
2009-10-15 15:45:00,1.533,1.5331,1.53255,1.5328,473200000.0
2009-10-15 15:46:00,1.5328,1.5331,1.5322,1.5322,497800000.0
2009-10-15 15:47:00,1.5322,1.5322,1.53165,1.53175,251800000.0
2009-10-15 15:48:00,1.53175,1.53195,1.5313,1.53175,217000000.0
2009-10-15 15:49:00,1.53175,1.53175,1.53125,1.53155,394800000.0
2009-10-15 15:50:00,1.53155,1.53195,1.5311,1.53165,544400000.0
2009-10-15 15:51:00,1.53175,1.53215,1.53155,1.5319,426200000.0
2009-10-15 15:52:00,1.5319,1.5323,1.5317,1.53225,384600000.0
2009-10-15 15:53:00,1.53225,1.53285,1.5321,1.5326,399800000.0
2009-10-15 15:54:00,1.5326,1.53295,1.5326,1.5329,160800000.0
2009-10-15 15:55:00,1.5328,1.5336,1.5327,1.53325,244800000.0
2009-10-15 15:56:00,1.53325,1.53505,1.53305,1.5347,510000000.0
2009-10-15 15:57:00,1.5347,1.53495,1.5339,1.53395,406200000.0
2009-10-15 15:58:00,1.5339,1.53435,1.5337,1.5342,291000000.0
2009-10-15 15:59:00,1.53415,1.53475,1.53365,1.5347,230100000.0
2009-10-15 16:00:00,1.5343,1.53505,1.53395,1.5344,469150000.0
2009-10-15 16:01:00,1.5344,1.53485,1.53415,1.5343,448500000.0
2009-10-15 16:02:00,1.5343,1.53445,1.5341,1.53425,533200000.0
2009-10-15 16:03:00,1.53425,1.53475,1.5339,1.5347,687600000.0
2009-10-15 16:04:00,1.5347,1.5347,1.53405,1.53435,451400000.0
2009-10-15 16:05:00,1.53445,1.5349,1.5344,1.53465,362600000.0
2009-10-15 16:06:00,1.5347,1.53475,1.53445,1.53455,384800000.0
2009-10-15 16:07:00,1.5347,1.53485,1.5343,1.53435,396200000.0
2009-10-15 16:08:00,1.5344,1.53475,1.53435,1.5346,389000000.0
2009-10-15 16:09:00,1.53455,1.5347,1.53445,1.53465,395000000.0
2009-10-15 16:10:00,1.53465,1.5347,1.5338,1.53415,570200000.0
2009-10-15 16:11:00,1.5341,1.53485,1.53395,1.53475,637400000.0
2009-10-15 16:12:00,1.53475,1.53555,1.53475,1.53545,511000000.0
2009-10-15 16:13:00,1.53545,1.53545,1.53475,1.53505,545600000.0
2009-10-15 16:14:00,1.53505,1.53515,1.53455,1.53465,592000000.0
2009-10-15 16:15:00,1.53465,1.5351,1.5344,1.53455,543000000.0
2009-10-15 16:16:00,1.5346,1.5348,1.5344,1.53445,522400000.0
2009-10-15 16:17:00,1.5345,1.53465,1.53425,1.5345,578700000.0
2009-10-15 16:18:00,1.5345,1.53485,1.53445,1.53485,476000000.0
2009-10-15 16:19:00,1.5346,1.5347,1.53425,1.53425,364400000.0
2009-10-15 16:20:00,1.5344,1.53475,1.53435,1.53465,379400000.0
2009-10-15 16:21:00,1.5347,1.5348,1.53455,1.53465,560600000.0
2009-10-15 16:22:00,1.5346,1.5355,1.53455,1.5354,623000000.0
2009-10-15 16:23:00,1.53535,1.5355,1.535,1.53505,462500000.0
2009-10-15 16:24:00,1.535,1.5355,1.53485,1.5355,497000000.0
2009-10-15 16:25:00,1.5354,1.5358,1.5354,1.5357,426200000.0
2009-10-15 16:26:00,1.5357,1.53615,1.53555,1.5361,516700000.0
2009-10-15 16:27:00,1.5362,1.53625,1.5358,1.5359,368800000.0
2009-10-15 16:28:00,1.53585,1.5362,1.53585,1.53595,434400000.0
2009-10-15 16:29:00,1.53585,1.53615,1.5357,1.53585,455200000.0
2009-10-15 16:30:00,1.5359,1.5365,1.5359,1.5364,485600000.0
2009-10-15 16:31:00,1.5364,1.5369,1.5363,1.5369,191200000.0
2009-10-15 16:32:00,1.53695,1.53725,1.5367,1.53685,186400000.0
2009-10-15 16:33:00,1.53685,1.53715,1.53675,1.5371,182600000.0
2009-10-15 16:34:00,1.53705,1.53735,1.53685,1.5373,297800000.0
2009-10-15 16:35:00,1.53725,1.5384,1.53725,1.53825,583400000.0
2009-10-15 16:36:00,1.53825,1.5392,1.5382,1.5391,710400000.0
2009-10-15 16:37:00,1.5391,1.53915,1.53845,1.53865,404200000.0
2009-10-15 16:38:00,1.5386,1.53885,1.5383,1.53835,409800000.0
2009-10-15 16:39:00,1.53835,1.5385,1.5383,1.5384,407600000.0
2009-10-15 16:40:00,1.5384,1.5387,1.53825,1.53835,196200000.0
2009-10-15 16:41:00,1.53835,1.53855,1.5381,1.53815,544000000.0
2009-10-15 16:42:00,1.5382,1.53905,1.5381,1.5389,422700000.0
2009-10-15 16:43:00,1.5389,1.53945,1.5387,1.539,608000000.0
2009-10-15 16:44:00,1.5391,1.53945,1.53905,1.53905,670200000.0
2009-10-15 16:45:00,1.53905,1.53945,1.53905,1.53925,520800000.0
2009-10-15 16:46:00,1.53925,1.5397,1.53925,1.5395,590600000.0
2009-10-15 16:47:00,1.53955,1.5399,1.53945,1.5396,433200000.0
2009-10-15 16:48:00,1.53955,1.53975,1.5394,1.5397,379000000.0
2009-10-15 16:49:00,1.5397,1.54005,1.5391,1.5391,474200000.0
2009-10-15 16:50:00,1.53905,1.54,1.539,1.54,476400000.0
2009-10-15 16:51:00,1.53995,1.54015,1.53975,1.54005,442400000.0
2009-10-15 16:52:00,1.53995,1.54035,1.5396,1.5396,585400000.0
2009-10-15 16:53:00,1.53955,1.5399,1.5394,1.53975,632000000.0
2009-10-15 16:54:00,1.53965,1.53965,1.5388,1.53945,472000000.0
2009-10-15 16:55:00,1.53945,1.5395,1.53885,1.5389,455600000.0
2009-10-15 16:56:00,1.5389,1.5393,1.5387,1.5392,367600000.0
2009-10-15 16:57:00,1.5391,1.5398,1.5391,1.53915,540100000.0
2009-10-15 16:58:00,1.53915,1.5393,1.5384,1.5385,454900000.0
2009-10-15 16:59:00,1.5385,1.54045,1.53825,1.54045,552200000.0
2009-10-15 17:00:00,1.54035,1.54035,1.53935,1.5394,520700000.0
2009-10-15 17:01:00,1.5395,1.53955,1.5387,1.5391,603200000.0
2009-10-15 17:02:00,1.53905,1.53935,1.53815,1.5383,520700000.0
2009-10-15 17:03:00,1.5383,1.53885,1.5383,1.53885,536800000.0
2009-10-15 17:04:00,1.5388,1.5394,1.5387,1.53915,364800000.0
2009-10-15 17:05:00,1.5392,1.53925,1.5385,1.5385,353400000.0
2009-10-15 17:06:00,1.5385,1.53885,1.53835,1.5385,357700000.0
2009-10-15 17:07:00,1.53855,1.5386,1.5372,1.5372,393400000.0
2009-10-15 17:08:00,1.53725,1.5379,1.53725,1.53775,427700000.0
2009-10-15 17:09:00,1.5377,1.53805,1.53765,1.5377,454500000.0
2009-10-15 17:10:00,1.5377,1.5382,1.53765,1.53795,454200000.0
2009-10-15 17:11:00,1.5379,1.53805,1.53745,1.53765,226200000.0
2009-10-15 17:12:00,1.53765,1.538,1.5375,1.53785,359100000.0
2009-10-15 17:13:00,1.53785,1.53865,1.53785,1.5383,528000000.0
2009-10-15 17:14:00,1.5382,1.5382,1.53795,1.53795,245400000.0
2009-10-15 17:15:00,1.538,1.53835,1.5379,1.5382,319200000.0
2009-10-15 17:16:00,1.53825,1.5384,1.5381,1.53835,451200000.0
2009-10-15 17:17:00,1.53835,1.5386,1.5379,1.5381,390000000.0
2009-10-15 17:18:00,1.5381,1.5385,1.538,1.5381,444900000.0
2009-10-15 17:19:00,1.5381,1.53835,1.5378,1.5379,407800000.0
2009-10-15 17:20:00,1.53805,1.53855,1.53785,1.5384,223000000.0
2009-10-15 17:21:00,1.5384,1.53895,1.5383,1.5386,208400000.0
2009-10-15 17:22:00,1.53875,1.539,1.53845,1.5389,105600000.0
2009-10-15 17:23:00,1.5389,1.53925,1.53875,1.5389,108200000.0
2009-10-15 17:24:00,1.53915,1.5393,1.539,1.53915,107000000.0
2009-10-15 17:25:00,1.53905,1.53955,1.5387,1.5392,186600000.0
2009-10-15 17:26:00,1.5393,1.54,1.5392,1.5397,217000000.0
2009-10-15 17:27:00,1.5397,1.54,1.53965,1.53985,270400000.0
2009-10-15 17:28:00,1.5398,1.54005,1.5396,1.5397,148800000.0
2009-10-15 17:29:00,1.5397,1.5401,1.53965,1.5399,225200000.0
2009-10-15 17:30:00,1.5399,1.54005,1.53945,1.53975,364600000.0
2009-10-15 17:31:00,1.53985,1.54,1.5396,1.54,85000000.0
2009-10-15 17:32:00,1.54,1.54025,1.5395,1.5397,217200000.0
2009-10-15 17:33:00,1.5398,1.54005,1.53965,1.5399,125800000.0
2009-10-15 17:34:00,1.5399,1.5399,1.53915,1.53945,200000000.0
2009-10-15 17:35:00,1.5394,1.53945,1.53905,1.5393,194600000.0
2009-10-15 17:36:00,1.53915,1.5392,1.5386,1.5387,158000000.0
2009-10-15 17:37:00,1.53865,1.53875,1.5383,1.5384,251400000.0
2009-10-15 17:38:00,1.5385,1.53865,1.53795,1.538,251200000.0
2009-10-15 17:39:00,1.538,1.53825,1.5378,1.53825,261000000.0
2009-10-15 17:40:00,1.5382,1.5385,1.5381,1.5381,280400000.0
2009-10-15 17:41:00,1.5381,1.53855,1.5378,1.53785,320000000.0
2009-10-15 17:42:00,1.53785,1.538,1.5375,1.53755,150600000.0
2009-10-15 17:43:00,1.5376,1.5376,1.5372,1.5375,304200000.0
2009-10-15 17:44:00,1.53755,1.53755,1.53725,1.5373,285600000.0
2009-10-15 17:45:00,1.5373,1.5379,1.5372,1.5377,321600000.0
2009-10-15 17:46:00,1.53775,1.53805,1.53765,1.53805,410600000.0
2009-10-15 17:47:00,1.53805,1.53835,1.53795,1.53815,258800000.0
2009-10-15 17:48:00,1.53815,1.5384,1.5381,1.53835,276200000.0
2009-10-15 17:49:00,1.53835,1.5385,1.5377,1.538,271800000.0
2009-10-15 17:50:00,1.538,1.5383,1.53765,1.53805,471400000.0
2009-10-15 17:51:00,1.53805,1.53815,1.5377,1.53795,385000000.0
2009-10-15 17:52:00,1.5379,1.53855,1.5379,1.5384,194600000.0
2009-10-15 17:53:00,1.5384,1.53855,1.53835,1.5384,193000000.0
2009-10-15 17:54:00,1.5384,1.53865,1.53815,1.53845,276400000.0
2009-10-15 17:55:00,1.5385,1.5386,1.5382,1.5385,500400000.0
2009-10-15 17:56:00,1.5384,1.5386,1.53825,1.5386,213300000.0
2009-10-15 17:57:00,1.5386,1.53865,1.53825,1.53835,407200000.0
2009-10-15 17:58:00,1.5384,1.53955,1.53825,1.53955,394400000.0
2009-10-15 17:59:00,1.53955,1.5399,1.5388,1.5397,342000000.0
2009-10-15 18:00:00,1.53965,1.53965,1.53925,1.53955,461600000.0
2009-10-15 18:01:00,1.53945,1.53945,1.5387,1.5388,196400000.0
2009-10-15 18:02:00,1.5388,1.5391,1.53835,1.53885,292200000.0
2009-10-15 18:03:00,1.53885,1.5392,1.5382,1.53855,242200000.0
2009-10-15 18:04:00,1.53865,1.53895,1.5384,1.5384,247800000.0
2009-10-15 18:05:00,1.53835,1.5389,1.53815,1.5388,268200000.0
2009-10-15 18:06:00,1.5388,1.53885,1.5387,1.53875,50200000.0
2009-10-15 18:07:00,1.53875,1.539,1.53865,1.539,186000000.0
2009-10-15 18:08:00,1.539,1.5391,1.5387,1.5387,233600000.0
2009-10-15 18:09:00,1.5387,1.5388,1.5381,1.53825,314600000.0
2009-10-15 18:10:00,1.53835,1.53855,1.5383,1.53845,217600000.0
2009-10-15 18:11:00,1.53855,1.53865,1.53835,1.53835,228000000.0
2009-10-15 18:12:00,1.5383,1.53855,1.53805,1.53815,380800000.0
2009-10-15 18:13:00,1.5381,1.5383,1.5379,1.53805,306400000.0
2009-10-15 18:14:00,1.53805,1.53815,1.5373,1.53745,268200000.0
2009-10-15 18:15:00,1.53745,1.5376,1.5374,1.53745,278600000.0
2009-10-15 18:16:00,1.53745,1.53755,1.5371,1.53755,185200000.0
2009-10-15 18:17:00,1.53755,1.53755,1.53725,1.5374,198600000.0
2009-10-15 18:18:00,1.53745,1.53755,1.5371,1.53745,281600000.0
2009-10-15 18:19:00,1.53745,1.5379,1.53735,1.53785,142600000.0
2009-10-15 18:20:00,1.53785,1.5382,1.53775,1.53815,52400000.0
2009-10-15 18:21:00,1.5381,1.5382,1.5377,1.538,174600000.0
2009-10-15 18:22:00,1.538,1.5383,1.53785,1.5381,141200000.0
2009-10-15 18:23:00,1.5381,1.5382,1.5372,1.5373,145000000.0
2009-10-15 18:24:00,1.5373,1.53755,1.537,1.53755,125000000.0
2009-10-15 18:25:00,1.5377,1.5382,1.5377,1.53805,180200000.0
2009-10-15 18:26:00,1.53805,1.53835,1.53785,1.53835,227600000.0
2009-10-15 18:27:00,1.5383,1.5388,1.53825,1.53855,226200000.0
2009-10-15 18:28:00,1.53855,1.53895,1.5382,1.53865,273200000.0
2009-10-15 18:29:00,1.5387,1.5393,1.5387,1.5389,201900000.0
2009-10-15 18:30:00,1.5389,1.5392,1.5389,1.53895,155900000.0
2009-10-15 18:31:00,1.5389,1.53925,1.5389,1.53925,64100000.0
2009-10-15 18:32:00,1.5391,1.5391,1.53875,1.5389,159400000.0
2009-10-15 18:33:00,1.53885,1.5393,1.5388,1.53915,165000000.0
2009-10-15 18:34:00,1.53925,1.53955,1.539,1.53925,178600000.0
2009-10-15 18:35:00,1.53925,1.53965,1.53895,1.53965,271600000.0
2009-10-15 18:36:00,1.53975,1.5405,1.5397,1.54045,357300000.0
2009-10-15 18:37:00,1.54045,1.54045,1.5398,1.54015,236600000.0
2009-10-15 18:38:00,1.54015,1.54015,1.5397,1.53985,195700000.0
2009-10-15 18:39:00,1.53995,1.5401,1.53975,1.5401,242400000.0
2009-10-15 18:40:00,1.5401,1.5401,1.53985,1.53985,173200000.0
2009-10-15 18:41:00,1.5399,1.54,1.53965,1.53985,134200000.0
2009-10-15 18:42:00,1.53985,1.54,1.53965,1.5398,170600000.0
2009-10-15 18:43:00,1.5398,1.5399,1.53935,1.53965,222800000.0
2009-10-15 18:44:00,1.5397,1.53995,1.5395,1.53965,221900000.0
2009-10-15 18:45:00,1.53965,1.54035,1.5396,1.54015,158700000.0
2009-10-15 18:46:00,1.54015,1.54075,1.54015,1.54075,255200000.0
2009-10-15 18:47:00,1.54075,1.54145,1.54055,1.5412,183400000.0
2009-10-15 18:48:00,1.54115,1.5412,1.54055,1.5407,180800000.0
2009-10-15 18:49:00,1.5407,1.54075,1.54055,1.5406,58800000.0
2009-10-15 18:50:00,1.54065,1.54085,1.5405,1.5406,162300000.0
2009-10-15 18:51:00,1.5406,1.54075,1.5403,1.54035,144300000.0
2009-10-15 18:52:00,1.5403,1.5407,1.5402,1.5406,234600000.0
2009-10-15 18:53:00,1.54065,1.5415,1.54065,1.54145,136300000.0
2009-10-15 18:54:00,1.5415,1.54165,1.5411,1.5411,83000000.0
2009-10-15 18:55:00,1.54115,1.5412,1.541,1.54105,82300000.0
2009-10-15 18:56:00,1.54105,1.5416,1.5409,1.54135,161800000.0
2009-10-15 18:57:00,1.5414,1.54145,1.5412,1.54135,109900000.0
2009-10-15 18:58:00,1.5413,1.5413,1.5409,1.54115,108900000.0
2009-10-15 18:59:00,1.5411,1.54145,1.5409,1.54135,147100000.0
2009-10-15 19:00:00,1.5413,1.54135,1.54065,1.5408,126200000.0
2009-10-15 19:01:00,1.5408,1.54125,1.54075,1.5411,104600000.0
2009-10-15 19:02:00,1.54105,1.54135,1.54095,1.54125,93700000.0
2009-10-15 19:03:00,1.54125,1.5414,1.5411,1.54125,86700000.0
2009-10-15 19:04:00,1.54125,1.542,1.541,1.54195,134000000.0
2009-10-15 19:05:00,1.54195,1.54235,1.5419,1.54215,218500000.0
2009-10-15 19:06:00,1.54215,1.54225,1.5415,1.54225,95400000.0
2009-10-15 19:07:00,1.54225,1.54235,1.5419,1.54235,143200000.0
2009-10-15 19:08:00,1.54235,1.54235,1.54165,1.5418,213500000.0
2009-10-15 19:09:00,1.54175,1.5424,1.54175,1.542,310700000.0
2009-10-15 19:10:00,1.54195,1.54235,1.54195,1.542,214900000.0
2009-10-15 19:11:00,1.542,1.5423,1.54185,1.5421,247100000.0
2009-10-15 19:12:00,1.5421,1.5422,1.54185,1.5419,172400000.0
2009-10-15 19:13:00,1.5418,1.54195,1.5416,1.54185,221600000.0
2009-10-15 19:14:00,1.54185,1.54245,1.54185,1.54245,235800000.0
2009-10-15 19:15:00,1.54235,1.5426,1.54225,1.5423,186000000.0
2009-10-15 19:16:00,1.5423,1.5424,1.54195,1.54195,152500000.0
2009-10-15 19:17:00,1.542,1.54215,1.54145,1.54175,155700000.0
2009-10-15 19:18:00,1.54175,1.5418,1.5414,1.5414,216000000.0
2009-10-15 19:19:00,1.5414,1.5416,1.5413,1.5414,209700000.0
2009-10-15 19:20:00,1.5414,1.54195,1.5414,1.54185,123700000.0
2009-10-15 19:21:00,1.5418,1.542,1.54165,1.5419,162800000.0
2009-10-15 19:22:00,1.54195,1.54195,1.5414,1.54175,187500000.0
2009-10-15 19:23:00,1.54175,1.54205,1.54175,1.5418,61000000.0
2009-10-15 19:24:00,1.54175,1.54175,1.5412,1.5413,311400000.0
2009-10-15 19:25:00,1.5413,1.5416,1.541,1.54125,150300000.0
2009-10-15 19:26:00,1.5413,1.54135,1.54115,1.54135,94700000.0
2009-10-15 19:27:00,1.54145,1.5417,1.5411,1.5412,129100000.0
2009-10-15 19:28:00,1.54125,1.5413,1.54085,1.5411,77000000.0
2009-10-15 19:29:00,1.54105,1.54105,1.5407,1.5408,187200000.0
2009-10-15 19:30:00,1.5408,1.54105,1.54045,1.5407,274600000.0
2009-10-15 19:31:00,1.54075,1.54075,1.54055,1.54075,205700000.0
2009-10-15 19:32:00,1.54075,1.54085,1.54005,1.54015,161800000.0
2009-10-15 19:33:00,1.54015,1.5408,1.54015,1.5406,89200000.0
2009-10-15 19:34:00,1.5406,1.54065,1.5402,1.5406,104300000.0
2009-10-15 19:35:00,1.54045,1.5406,1.5401,1.5404,200500000.0
2009-10-15 19:36:00,1.5404,1.5407,1.54035,1.5407,211900000.0
2009-10-15 19:37:00,1.5407,1.5413,1.5405,1.5412,193900000.0
2009-10-15 19:38:00,1.5412,1.5414,1.5412,1.5414,53700000.0
2009-10-15 19:39:00,1.5414,1.5415,1.54095,1.5411,129700000.0
2009-10-15 19:40:00,1.541,1.5417,1.5409,1.54165,190400000.0
2009-10-15 19:41:00,1.5415,1.54185,1.5415,1.5418,182000000.0
2009-10-15 19:42:00,1.54185,1.54185,1.54135,1.54145,194300000.0
2009-10-15 19:43:00,1.54165,1.54215,1.54145,1.54215,201200000.0
2009-10-15 19:44:00,1.5421,1.5423,1.5414,1.5415,214800000.0
2009-10-15 19:45:00,1.54145,1.5417,1.5412,1.5415,305200000.0
2009-10-15 19:46:00,1.5415,1.5425,1.54145,1.5425,267800000.0
2009-10-15 19:47:00,1.5428,1.54305,1.54225,1.54295,296900000.0
2009-10-15 19:48:00,1.54285,1.54305,1.54265,1.5427,200300000.0
2009-10-15 19:49:00,1.54275,1.54285,1.5426,1.54265,148200000.0
2009-10-15 19:50:00,1.54285,1.54345,1.54265,1.5431,280400000.0
2009-10-15 19:51:00,1.54315,1.5433,1.54285,1.54295,278400000.0
2009-10-15 19:52:00,1.54295,1.54315,1.54275,1.5428,129800000.0
2009-10-15 19:53:00,1.5428,1.5429,1.54255,1.5426,200200000.0
2009-10-15 19:54:00,1.5426,1.5427,1.5424,1.5424,95700000.0
2009-10-15 19:55:00,1.5424,1.5424,1.5413,1.5414,132300000.0
2009-10-15 19:56:00,1.54145,1.54195,1.5413,1.5418,238100000.0
2009-10-15 19:57:00,1.5418,1.5419,1.54155,1.54175,107700000.0
2009-10-15 19:58:00,1.54175,1.54175,1.54165,1.54165,3000000.0
2009-10-15 19:59:00,1.54165,1.54175,1.54115,1.5416,175300000.0
2009-10-15 20:00:00,1.5416,1.5432,1.54145,1.543,332300000.0
2009-10-15 20:01:00,1.543,1.54385,1.5429,1.54385,335200000.0
2009-10-15 20:02:00,1.54375,1.5443,1.54335,1.5443,297000000.0
2009-10-15 20:03:00,1.5443,1.54495,1.544,1.5448,356900000.0
2009-10-15 20:04:00,1.5448,1.5463,1.5446,1.5457,357200000.0
2009-10-15 20:05:00,1.54575,1.5458,1.5449,1.5455,383700000.0
2009-10-15 20:06:00,1.5455,1.5455,1.5444,1.545,269100000.0
2009-10-15 20:07:00,1.5451,1.54625,1.54495,1.54495,288400000.0
2009-10-15 20:08:00,1.545,1.5451,1.54475,1.54485,302100000.0
2009-10-15 20:09:00,1.54485,1.54605,1.54485,1.54575,140500000.0
2009-10-15 20:10:00,1.54575,1.546,1.54485,1.5449,240900000.0
2009-10-15 20:11:00,1.54485,1.54495,1.5446,1.5446,147400000.0
2009-10-15 20:12:00,1.5446,1.54475,1.5442,1.5446,155500000.0
2009-10-15 20:13:00,1.5446,1.5446,1.54435,1.5444,231100000.0
2009-10-15 20:14:00,1.5444,1.54445,1.5442,1.5444,209300000.0
2009-10-15 20:15:00,1.54435,1.5456,1.54395,1.5451,325600000.0
2009-10-15 20:16:00,1.54515,1.54525,1.5446,1.5448,246700000.0
2009-10-15 20:17:00,1.5448,1.5448,1.54455,1.5446,184000000.0
2009-10-15 20:18:00,1.54455,1.5453,1.54455,1.54525,209300000.0
2009-10-15 20:19:00,1.54525,1.5454,1.54505,1.5453,137900000.0
2009-10-15 20:20:00,1.54545,1.54665,1.5453,1.54635,328200000.0
2009-10-15 20:21:00,1.54635,1.54655,1.54595,1.5462,251000000.0
2009-10-15 20:22:00,1.5462,1.54645,1.54605,1.54635,197100000.0
2009-10-15 20:23:00,1.54635,1.5467,1.5463,1.54635,202500000.0
2009-10-15 20:24:00,1.54635,1.5467,1.54635,1.54645,88800000.0
2009-10-15 20:25:00,1.54645,1.54645,1.5461,1.54615,121300000.0
2009-10-15 20:26:00,1.5462,1.5465,1.5456,1.5457,194200000.0
2009-10-15 20:27:00,1.54575,1.54595,1.5454,1.5455,134400000.0
2009-10-15 20:28:00,1.5456,1.5456,1.54455,1.54465,277600000.0
2009-10-15 20:29:00,1.54475,1.5448,1.5437,1.54395,285200000.0
2009-10-15 20:30:00,1.54415,1.5443,1.54375,1.54395,268100000.0
2009-10-15 20:31:00,1.54395,1.54405,1.54335,1.5436,173200000.0
2009-10-15 20:32:00,1.5436,1.54365,1.54305,1.54305,148200000.0
2009-10-15 20:33:00,1.5432,1.5432,1.54245,1.54305,258200000.0
2009-10-15 20:34:00,1.54305,1.5432,1.54295,1.5432,153700000.0
2009-10-15 20:35:00,1.54315,1.5433,1.5421,1.5421,178300000.0
2009-10-15 20:36:00,1.54195,1.54235,1.54195,1.5423,220500000.0
2009-10-15 20:37:00,1.54245,1.5426,1.5414,1.542,106700000.0
2009-10-15 20:38:00,1.542,1.542,1.54145,1.5418,32100000.0
2009-10-15 20:39:00,1.5417,1.54185,1.5417,1.5417,113800000.0
2009-10-15 20:40:00,1.5417,1.5424,1.5417,1.5424,173500000.0
2009-10-15 20:41:00,1.54235,1.54305,1.54235,1.54305,158500000.0
2009-10-15 20:42:00,1.54295,1.54325,1.5429,1.54325,210600000.0
2009-10-15 20:43:00,1.54335,1.54355,1.5431,1.54335,169500000.0
2009-10-15 20:44:00,1.54345,1.5435,1.54305,1.54335,166100000.0
2009-10-15 20:45:00,1.5433,1.5436,1.5432,1.54345,123500000.0
2009-10-15 20:46:00,1.54345,1.5437,1.5433,1.5435,176200000.0
2009-10-15 20:47:00,1.5435,1.54355,1.54335,1.5434,216200000.0
2009-10-15 20:48:00,1.5434,1.54345,1.54285,1.54285,118800000.0
2009-10-15 20:49:00,1.54285,1.543,1.5426,1.5426,172800000.0
2009-10-15 20:50:00,1.5425,1.54255,1.5422,1.54225,126340000.0
2009-10-15 20:51:00,1.54225,1.54225,1.54205,1.54205,224900000.0
2009-10-15 20:52:00,1.5422,1.54235,1.54215,1.5423,60200000.0
2009-10-15 20:53:00,1.5423,1.5423,1.5421,1.5421,142400000.0
2009-10-15 20:54:00,1.5421,1.5422,1.54195,1.54205,156800000.0
2009-10-15 20:55:00,1.54215,1.54245,1.54215,1.54235,111400000.0
2009-10-15 20:56:00,1.54235,1.54255,1.5423,1.54245,135400000.0
2009-10-15 20:57:00,1.54235,1.54235,1.54195,1.54195,288600000.0
2009-10-15 20:58:00,1.54205,1.5423,1.5418,1.5422,164500000.0
2009-10-15 20:59:00,1.54225,1.54235,1.5421,1.54235,120600000.0
2009-10-15 21:00:00,1.54235,1.54255,1.5422,1.5425,195100000.0
2009-10-15 21:01:00,1.54255,1.5428,1.5425,1.5427,111500000.0
2009-10-15 21:02:00,1.5427,1.5428,1.5426,1.54275,130200000.0
2009-10-15 21:03:00,1.54275,1.5428,1.54245,1.54265,175500000.0
2009-10-15 21:04:00,1.54265,1.5427,1.54245,1.54265,148200000.0
2009-10-15 21:05:00,1.54265,1.54335,1.54265,1.54335,213800000.0
2009-10-15 21:06:00,1.54335,1.54335,1.5429,1.5429,80000000.0
2009-10-15 21:07:00,1.5428,1.5431,1.5428,1.5431,105800000.0
2009-10-15 21:08:00,1.5432,1.54355,1.5432,1.54345,88200000.0
2009-10-15 21:09:00,1.54345,1.54365,1.5432,1.5435,150600000.0
2009-10-15 21:10:00,1.5432,1.5434,1.5429,1.5429,134800000.0
2009-10-15 21:11:00,1.54285,1.5431,1.5428,1.5429,248500000.0
2009-10-15 21:12:00,1.54285,1.5436,1.54275,1.5433,390500000.0
2009-10-15 21:13:00,1.54325,1.5435,1.54315,1.54335,176500000.0
2009-10-15 21:14:00,1.5434,1.5435,1.543,1.54325,31100000.0
2009-10-15 21:15:00,1.54325,1.54345,1.5432,1.5433,116100000.0
2009-10-15 21:16:00,1.54325,1.5433,1.543,1.5432,82900000.0
2009-10-15 21:17:00,1.54325,1.5434,1.54315,1.54315,29300000.0
2009-10-15 21:18:00,1.54315,1.54325,1.54295,1.54295,57800000.0
2009-10-15 21:19:00,1.54295,1.5431,1.5429,1.54305,51400000.0
2009-10-15 21:20:00,1.54305,1.54305,1.54285,1.54295,59500000.0
2009-10-15 21:21:00,1.5429,1.5433,1.5429,1.543,92100000.0
2009-10-15 21:22:00,1.543,1.5433,1.543,1.54315,63300000.0
2009-10-15 21:23:00,1.54315,1.5439,1.5431,1.5438,101700000.0
2009-10-15 21:24:00,1.5438,1.54405,1.5434,1.5436,430900000.0
2009-10-15 21:25:00,1.5436,1.5441,1.54355,1.54385,267300000.0
2009-10-15 21:26:00,1.5439,1.54425,1.5436,1.54395,130400000.0
2009-10-15 21:27:00,1.54395,1.5441,1.54375,1.5441,123600000.0
2009-10-15 21:28:00,1.54405,1.54405,1.54375,1.54395,52000000.0
2009-10-15 21:29:00,1.5439,1.54395,1.5436,1.5437,70500000.0
2009-10-15 21:30:00,1.54375,1.5438,1.5436,1.54375,153400000.0
2009-10-15 21:31:00,1.54375,1.54385,1.5437,1.54375,89200000.0
2009-10-15 21:32:00,1.54375,1.544,1.5436,1.5438,157600000.0
2009-10-15 21:33:00,1.54375,1.54405,1.5437,1.54395,177700000.0
2009-10-15 21:34:00,1.54395,1.54425,1.54385,1.54405,138400000.0
2009-10-15 21:35:00,1.5441,1.5442,1.54395,1.54395,130400000.0
2009-10-15 21:36:00,1.544,1.5441,1.54345,1.5441,177700000.0
2009-10-15 21:37:00,1.5443,1.5443,1.54375,1.5438,69000000.0
2009-10-15 21:38:00,1.5439,1.5441,1.5439,1.54395,66800000.0
2009-10-15 21:39:00,1.544,1.5446,1.54385,1.54455,130500000.0
2009-10-15 21:40:00,1.5446,1.5446,1.5438,1.54395,194700000.0
2009-10-15 21:41:00,1.54385,1.5441,1.54355,1.54355,137700000.0
2009-10-15 21:42:00,1.54355,1.54395,1.54345,1.5439,157400000.0
2009-10-15 21:43:00,1.544,1.54405,1.5431,1.5432,210400000.0
2009-10-15 21:44:00,1.5433,1.54355,1.5432,1.5434,95900000.0
2009-10-15 21:45:00,1.54335,1.5436,1.54315,1.54335,99200000.0
2009-10-15 21:46:00,1.5432,1.54345,1.5432,1.54335,25700000.0
2009-10-15 21:47:00,1.54335,1.5436,1.54295,1.54315,61100000.0
2009-10-15 21:48:00,1.5436,1.54375,1.54325,1.54365,111300000.0
2009-10-15 21:49:00,1.5437,1.5441,1.5435,1.5439,110700000.0
2009-10-15 21:50:00,1.54385,1.54435,1.5437,1.5443,124500000.0
2009-10-15 21:51:00,1.5443,1.54465,1.54415,1.5443,100700000.0
2009-10-15 21:52:00,1.5443,1.5446,1.54415,1.5445,49600000.0
2009-10-15 21:53:00,1.54403,1.54405,1.54401,1.54402,95600000.0
2009-10-15 21:54:00,1.54445,1.54495,1.54445,1.54495,95600000.0
2009-10-15 21:55:00,1.545,1.54515,1.54435,1.5449,177200000.0
2009-10-15 21:56:00,1.545,1.54515,1.5446,1.54505,149500000.0
2009-10-15 21:57:00,1.545,1.545,1.54455,1.5448,108900000.0
2009-10-15 21:58:00,1.5448,1.54515,1.54475,1.54485,110600000.0
2009-10-15 21:59:00,1.54485,1.5451,1.54435,1.545,165600000.0
2009-10-15 22:00:00,1.54505,1.54515,1.5444,1.5446,124600000.0
2009-10-15 22:01:00,1.54465,1.545,1.5443,1.5445,199000000.0
2009-10-15 22:02:00,1.54455,1.5451,1.5444,1.5447,220200000.0
2009-10-15 22:03:00,1.54465,1.54545,1.5446,1.5453,145200000.0
2009-10-15 22:04:00,1.5453,1.5453,1.54475,1.545,132600000.0
2009-10-15 22:05:00,1.545,1.54535,1.5449,1.5451,34400000.0
2009-10-15 22:06:00,1.54505,1.5451,1.54465,1.54465,54000000.0
2009-10-15 22:07:00,1.54475,1.54515,1.5447,1.545,89100000.0
2009-10-15 22:08:00,1.545,1.54555,1.54485,1.5455,96100000.0
2009-10-15 22:09:00,1.5455,1.5455,1.545,1.545,25000000.0
2009-10-15 22:10:00,1.54505,1.54505,1.54485,1.545,19000000.0
2009-10-15 22:11:00,1.545,1.54505,1.54485,1.54505,36000000.0
2009-10-15 22:12:00,1.54505,1.54545,1.54495,1.54545,56800000.0
2009-10-15 22:13:00,1.54545,1.54555,1.54525,1.54535,19600000.0
2009-10-15 22:14:00,1.5454,1.5456,1.54535,1.5454,23400000.0
2009-10-15 22:15:00,1.5454,1.5459,1.54535,1.5459,38200000.0
2009-10-15 22:16:00,1.54575,1.54605,1.5456,1.54595,33600000.0
2009-10-15 22:17:00,1.54595,1.54595,1.54565,1.54565,41800000.0
2009-10-15 22:18:00,1.54575,1.54575,1.5443,1.5446,160700000.0
2009-10-15 22:19:00,1.5448,1.5451,1.5448,1.5449,51800000.0
2009-10-15 22:20:00,1.54485,1.54485,1.5446,1.54475,67600000.0
2009-10-15 22:21:00,1.54485,1.545,1.54475,1.54475,74900000.0
2009-10-15 22:22:00,1.54475,1.54535,1.54475,1.545,25000000.0
2009-10-15 22:23:00,1.5451,1.5451,1.5448,1.54485,24400000.0
2009-10-15 22:24:00,1.5448,1.545,1.5444,1.5445,23600000.0
2009-10-15 22:25:00,1.5445,1.5448,1.54335,1.54445,73200000.0
2009-10-15 22:26:00,1.54445,1.5452,1.54445,1.54515,67900000.0
2009-10-15 22:27:00,1.54515,1.54515,1.54465,1.54485,27000000.0
2009-10-15 22:28:00,1.5448,1.54485,1.54465,1.54485,14400000.0
2009-10-15 22:29:00,1.5448,1.5448,1.5446,1.5446,21800000.0
2009-10-15 22:30:00,1.5446,1.54475,1.5445,1.5446,35200000.0
2009-10-15 22:31:00,1.5446,1.5447,1.5446,1.5447,16000000.0
2009-10-15 22:32:00,1.5447,1.54475,1.5446,1.54475,25600000.0
2009-10-15 22:33:00,1.54485,1.5453,1.54475,1.5451,81800000.0
2009-10-15 22:34:00,1.5451,1.54525,1.54485,1.5451,59600000.0
2009-10-15 22:35:00,1.54505,1.5451,1.5448,1.5448,54800000.0
2009-10-15 22:36:00,1.5448,1.5452,1.5448,1.54515,67400000.0
2009-10-15 22:37:00,1.54515,1.54525,1.54515,1.5452,22400000.0
2009-10-15 22:38:00,1.5453,1.54555,1.54525,1.5453,53800000.0
2009-10-15 22:39:00,1.5452,1.5452,1.54475,1.54495,28800000.0
2009-10-15 22:40:00,1.54495,1.5451,1.5444,1.5444,32000000.0
2009-10-15 22:41:00,1.54425,1.5445,1.54425,1.54445,51200000.0
2009-10-15 22:42:00,1.5444,1.5444,1.5441,1.5444,34000000.0
2009-10-15 22:43:00,1.5444,1.54445,1.5444,1.54445,4200000.0
2009-10-15 22:44:00,1.54445,1.54515,1.54445,1.5447,72100000.0
2009-10-15 22:45:00,1.5447,1.545,1.54455,1.5448,92000000.0
2009-10-15 22:46:00,1.54495,1.54505,1.54485,1.5449,24000000.0
2009-10-15 22:47:00,1.54485,1.54485,1.5446,1.5448,10600000.0
2009-10-15 22:48:00,1.5448,1.54485,1.5444,1.54445,57600000.0
2009-10-15 22:49:00,1.5445,1.545,1.54435,1.54485,98000000.0
2009-10-15 22:50:00,1.54475,1.54485,1.54405,1.54455,81400000.0
2009-10-15 22:51:00,1.5444,1.54455,1.544,1.54425,27200000.0
2009-10-15 22:52:00,1.5444,1.5447,1.54435,1.5447,19200000.0
2009-10-15 22:53:00,1.5443,1.54455,1.54395,1.54395,43300000.0
2009-10-15 22:54:00,1.54395,1.5441,1.5436,1.5439,45600000.0
2009-10-15 22:55:00,1.5439,1.544,1.5438,1.54395,54800000.0
2009-10-15 22:56:00,1.544,1.54405,1.5439,1.544,11200000.0
2009-10-15 22:57:00,1.54395,1.5443,1.5439,1.54425,23800000.0
2009-10-15 22:58:00,1.54425,1.5445,1.54425,1.5443,36000000.0
2009-10-15 22:59:00,1.54435,1.5451,1.5443,1.5451,39200000.0
2009-10-15 23:00:00,1.54445,1.5448,1.5437,1.54465,15000000.0
2009-10-15 23:01:00,1.5444,1.5448,1.54405,1.54445,18000000.0
2009-10-15 23:02:00,1.54445,1.54455,1.5444,1.5444,21000000.0
2009-10-15 23:03:00,1.544,1.5445,1.54355,1.54435,33400000.0
2009-10-15 23:04:00,1.5443,1.5445,1.54415,1.5445,13800000.0
2009-10-15 23:05:00,1.5445,1.5452,1.5443,1.54485,58800000.0
2009-10-15 23:06:00,1.54485,1.5456,1.54485,1.5456,24400000.0
2009-10-15 23:07:00,1.54545,1.5456,1.54545,1.54545,6600000.0
2009-10-15 23:08:00,1.54535,1.54535,1.54445,1.54515,13200000.0
2009-10-15 23:09:00,1.54525,1.54525,1.5444,1.54455,13200000.0
2009-10-15 23:10:00,1.5447,1.5447,1.5446,1.5446,24100000.0
2009-10-15 23:11:00,1.5446,1.54465,1.54455,1.54455,12800000.0
2009-10-15 23:12:00,1.54465,1.5455,1.5445,1.54465,30000000.0
2009-10-15 23:13:00,1.54465,1.54495,1.5446,1.54495,31200000.0
2009-10-15 23:14:00,1.54495,1.54495,1.5446,1.54495,16800000.0
2009-10-15 23:15:00,1.54495,1.54495,1.54495,1.54495,4600000.0
2009-10-15 23:16:00,1.54495,1.54515,1.54495,1.54495,15400000.0
2009-10-15 23:17:00,1.54495,1.5451,1.54495,1.5451,12000000.0
2009-10-15 23:18:00,1.545,1.545,1.54455,1.54455,19400000.0
2009-10-15 23:19:00,1.54455,1.54455,1.5444,1.5444,11600000.0
2009-10-15 23:20:00,1.5444,1.54475,1.5444,1.5445,16200000.0
2009-10-15 23:21:00,1.5445,1.5445,1.5445,1.5445,1000000.0
2009-10-15 23:22:00,1.54445,1.54445,1.54445,1.54445,1600000.0
2009-10-15 23:23:00,1.5445,1.5448,1.5444,1.5446,13400000.0
2009-10-15 23:24:00,1.54475,1.5448,1.54455,1.54455,4600000.0
2009-10-15 23:25:00,1.54455,1.5447,1.54455,1.5447,6800000.0
2009-10-15 23:26:00,1.5447,1.5448,1.54465,1.54465,23200000.0
2009-10-15 23:27:00,1.54465,1.54465,1.5446,1.5446,11000000.0
2009-10-15 23:28:00,1.54465,1.54465,1.54455,1.5446,12200000.0
2009-10-15 23:29:00,1.54455,1.54475,1.54455,1.54465,16600000.0
2009-10-15 23:30:00,1.5447,1.545,1.5446,1.5446,14400000.0
2009-10-15 23:31:00,1.54465,1.54465,1.54455,1.54455,14400000.0
2009-10-15 23:32:00,1.5446,1.54465,1.54455,1.54455,5000000.0
2009-10-15 23:33:00,1.54455,1.54455,1.544,1.544,48200000.0
2009-10-15 23:34:00,1.54405,1.54425,1.54405,1.54405,36300000.0
2009-10-15 23:35:00,1.5441,1.5441,1.5441,1.5441,1600000.0
2009-10-15 23:36:00,1.54415,1.5442,1.54415,1.5442,10000000.0
2009-10-15 23:37:00,1.54415,1.54415,1.54415,1.54415,2400000.0
2009-10-15 23:38:00,1.54405,1.5441,1.54405,1.5441,5700000.0
2009-10-15 23:39:00,1.5441,1.5441,1.5441,1.5441,6400000.0
2009-10-15 23:40:00,1.54415,1.54415,1.54415,1.54415,8000000.0
2009-10-15 23:41:00,1.54415,1.54425,1.544,1.54425,24800000.0
2009-10-15 23:42:00,1.54425,1.54425,1.54335,1.54425,16800000.0
2009-10-15 23:43:00,1.54425,1.54425,1.5442,1.54425,3000000.0
2009-10-15 23:44:00,1.54425,1.54425,1.54425,1.54425,3000000.0
2009-10-15 23:45:00,1.54425,1.54435,1.5442,1.54435,9000000.0
2009-10-15 23:46:00,1.5443,1.54435,1.54425,1.5443,19200000.0
2009-10-15 23:47:00,1.54407,1.54407,1.54405,1.54406,19200000.0
2009-10-15 23:48:00,1.54435,1.54455,1.5443,1.5445,19200000.0
2009-10-15 23:49:00,1.54445,1.5445,1.54435,1.54445,8800000.0
2009-10-15 23:50:00,1.54445,1.54445,1.54435,1.5444,12800000.0
2009-10-15 23:51:00,1.5444,1.5444,1.54425,1.54425,23400000.0
2009-10-15 23:52:00,1.54425,1.54425,1.54425,1.54425,1600000.0
2009-10-15 23:53:00,1.5442,1.5442,1.5439,1.5439,13800000.0
2009-10-15 23:54:00,1.54385,1.54385,1.54325,1.54365,37200000.0
2009-10-15 23:55:00,1.54365,1.54375,1.54365,1.54375,9600000.0
2009-10-15 23:56:00,1.54375,1.544,1.54375,1.544,12800000.0
2009-10-15 23:57:00,1.54395,1.54395,1.54385,1.54385,17600000.0
2009-10-15 23:58:00,1.54385,1.5439,1.5436,1.54375,67200000.0
2009-10-15 23:59:00,1.54375,1.544,1.54325,1.5438,79000000.0
2009-10-16 00:00:00,1.5439,1.544,1.5436,1.54395,17600000.0
2009-10-16 00:01:00,1.54395,1.544,1.54385,1.54385,4900000.0
2009-10-16 00:02:00,1.54385,1.5441,1.54385,1.54405,15200000.0
2009-10-16 00:03:00,1.54405,1.5441,1.54395,1.5441,18500000.0
2009-10-16 00:04:00,1.5441,1.5441,1.5441,1.5441,6600000.0
2009-10-16 00:05:00,1.5441,1.5441,1.5441,1.5441,5400000.0
2009-10-16 00:06:00,1.5441,1.5441,1.54365,1.54385,48100000.0
2009-10-16 00:07:00,1.54385,1.54405,1.5438,1.54385,17700000.0
2009-10-16 00:08:00,1.54385,1.54395,1.5438,1.54385,30100000.0
2009-10-16 00:09:00,1.54385,1.54385,1.54385,1.54385,26300000.0
2009-10-16 00:10:00,1.54385,1.54395,1.5438,1.5439,49700000.0
2009-10-16 00:11:00,1.54385,1.54385,1.54355,1.54355,27700000.0
2009-10-16 00:12:00,1.5437,1.5437,1.5437,1.5437,3300000.0
2009-10-16 00:13:00,1.5436,1.54361,1.54359,1.54359,12700000.0
2009-10-16 00:14:00,1.54365,1.5437,1.5436,1.54365,12700000.0
2009-10-16 00:15:00,1.5436,1.54365,1.54335,1.54335,20900000.0
2009-10-16 00:16:00,1.54345,1.54355,1.5434,1.54355,49800000.0
2009-10-16 00:17:00,1.54355,1.5437,1.54345,1.54365,49800000.0
2009-10-16 00:18:00,1.5437,1.5437,1.5435,1.54355,19800000.0
2009-10-16 00:19:00,1.5435,1.5437,1.5435,1.5437,42300000.0
2009-10-16 00:20:00,1.5437,1.5437,1.54345,1.5435,30300000.0
2009-10-16 00:21:00,1.5435,1.5435,1.5435,1.5435,18500000.0
2009-10-16 00:22:00,1.5435,1.54355,1.5435,1.54355,14000000.0
2009-10-16 00:23:00,1.5435,1.5436,1.5435,1.54355,17500000.0
2009-10-16 00:24:00,1.54345,1.5435,1.5434,1.5435,22800000.0
2009-10-16 00:25:00,1.5435,1.54355,1.54335,1.54335,14000000.0
2009-10-16 00:26:00,1.54335,1.5434,1.5432,1.54325,22500000.0
2009-10-16 00:27:00,1.5432,1.5433,1.5432,1.54325,33400000.0
2009-10-16 00:28:00,1.5432,1.54325,1.5432,1.5432,28400000.0
2009-10-16 00:29:00,1.5432,1.5432,1.5432,1.5432,18800000.0
2009-10-16 00:30:00,1.5432,1.5432,1.5432,1.5432,15480000.0
2009-10-16 00:31:00,1.5432,1.5432,1.5432,1.5432,12680000.0
2009-10-16 00:32:00,1.5432,1.5432,1.5432,1.5432,620000.0
2009-10-16 00:33:00,1.5432,1.5432,1.5432,1.5432,13640000.0
2009-10-16 00:34:00,1.5432,1.5432,1.54285,1.54285,14620000.0
2009-10-16 00:35:00,1.54305,1.54305,1.543,1.543,32600000.0
2009-10-16 00:36:00,1.543,1.543,1.543,1.543,76880000.0
2009-10-16 00:37:00,1.543,1.543,1.543,1.543,24180000.0
2009-10-16 00:38:00,1.543,1.543,1.543,1.543,1860000.0
2009-10-16 00:39:00,1.543,1.543,1.54255,1.54255,12140000.0
2009-10-16 00:41:00,1.5426,1.543,1.5426,1.543,40900000.0
2009-10-16 00:42:00,1.54295,1.54305,1.5427,1.54285,35040000.0
2009-10-16 00:43:00,1.5428,1.54305,1.5427,1.54275,28880000.0
2009-10-16 00:44:00,1.5427,1.5427,1.54265,1.54265,4480000.0
2009-10-16 00:45:00,1.54265,1.54265,1.5426,1.5426,13660000.0
2009-10-16 00:46:00,1.5426,1.5426,1.5426,1.5426,2720000.0
2009-10-16 00:47:00,1.54265,1.54285,1.54265,1.54285,11200000.0
2009-10-16 00:48:00,1.5428,1.54285,1.5426,1.54285,13120000.0
2009-10-16 00:49:00,1.5428,1.54285,1.54275,1.54275,14400000.0
2009-10-16 00:50:00,1.5427,1.5427,1.5426,1.5426,9760000.0
2009-10-16 00:51:00,1.5426,1.5426,1.5426,1.5426,23280000.0
2009-10-16 00:52:00,1.5426,1.5426,1.5426,1.5426,7920000.0
2009-10-16 00:53:00,1.5426,1.5426,1.5426,1.5426,15840000.0
2009-10-16 00:54:00,1.5426,1.5426,1.54245,1.54245,20520000.0
2009-10-16 00:55:00,1.54245,1.5425,1.54145,1.5416,61260000.0
2009-10-16 00:56:00,1.5415,1.54165,1.54145,1.54155,28800000.0
2009-10-16 00:57:00,1.5416,1.54185,1.5416,1.5418,9600000.0
2009-10-16 00:58:00,1.5417,1.5417,1.5417,1.5417,32000000.0
2009-10-16 00:59:00,1.54155,1.5417,1.54155,1.54155,6000000.0
2009-10-16 01:00:00,1.5416,1.54165,1.54105,1.5413,31100000.0
2009-10-16 01:01:00,1.5413,1.54135,1.54125,1.54135,8000000.0
2009-10-16 01:02:00,1.54135,1.5416,1.54125,1.5415,32900000.0
2009-10-16 01:03:00,1.5416,1.5417,1.54145,1.5417,10500000.0
2009-10-16 01:04:00,1.5417,1.5417,1.5412,1.54135,16000000.0
2009-10-16 01:05:00,1.54135,1.54135,1.54115,1.54115,8000000.0
2009-10-16 01:06:00,1.5412,1.5418,1.5412,1.5418,49600000.0
2009-10-16 01:07:00,1.5418,1.54185,1.54165,1.5418,14400000.0
2009-10-16 01:08:00,1.54175,1.54175,1.5412,1.54155,51200000.0
2009-10-16 01:09:00,1.54155,1.54155,1.54155,1.54155,14400000.0
2009-10-16 01:10:00,1.54155,1.54155,1.54145,1.5415,11200000.0
2009-10-16 01:11:00,1.54145,1.5415,1.54135,1.54135,14500000.0
2009-10-16 01:12:00,1.5414,1.5415,1.5414,1.5415,12900000.0
2009-10-16 01:13:00,1.5415,1.5415,1.5412,1.5412,39200000.0
2009-10-16 01:14:00,1.5412,1.54205,1.5411,1.5415,71700000.0
2009-10-16 01:15:00,1.5414,1.5417,1.5414,1.5415,23500000.0
2009-10-16 01:16:00,1.5414,1.5415,1.5413,1.5415,20100000.0
2009-10-16 01:17:00,1.54155,1.54155,1.54145,1.54145,20900000.0
2009-10-16 01:18:00,1.5415,1.5415,1.54145,1.5415,6400000.0
2009-10-16 01:19:00,1.5415,1.5416,1.54125,1.54145,8000000.0
2009-10-16 01:20:00,1.5415,1.54165,1.5414,1.54165,12200000.0
2009-10-16 01:21:00,1.54129,1.54129,1.54129,1.54129,14800000.0
2009-10-16 01:22:00,1.54165,1.54175,1.5415,1.5417,14800000.0
2009-10-16 01:23:00,1.54136,1.54136,1.5413,1.5413,3200000.0
2009-10-16 01:24:00,1.5417,1.5417,1.5417,1.5417,3200000.0
2009-10-16 01:25:00,1.5417,1.54175,1.5417,1.54175,4800000.0
2009-10-16 01:26:00,1.5417,1.54175,1.5417,1.54175,8100000.0
2009-10-16 01:27:00,1.54165,1.54165,1.54115,1.54115,13800000.0
2009-10-16 01:28:00,1.541,1.541,1.5408,1.541,13800000.0
2009-10-16 01:29:00,1.5411,1.54115,1.541,1.54105,20100000.0
2009-10-16 01:30:00,1.5411,1.5412,1.54105,1.5411,38700000.0
2009-10-16 01:31:00,1.54115,1.542,1.54115,1.5416,117200000.0
2009-10-16 01:32:00,1.54165,1.54205,1.5415,1.54185,93300000.0
2009-10-16 01:33:00,1.5418,1.542,1.54165,1.5418,196900000.0
2009-10-16 01:34:00,1.5418,1.5419,1.54135,1.54145,64800000.0
2009-10-16 01:35:00,1.5416,1.5418,1.5415,1.5415,70400000.0
2009-10-16 01:36:00,1.5415,1.54225,1.54145,1.5421,118200000.0
2009-10-16 01:37:00,1.5421,1.5423,1.54145,1.5418,117600000.0
2009-10-16 01:38:00,1.5418,1.54205,1.54175,1.54175,66600000.0
2009-10-16 01:39:00,1.5418,1.54195,1.5416,1.54165,71500000.0
2009-10-16 01:40:00,1.5416,1.5416,1.5409,1.54135,138600000.0
2009-10-16 01:41:00,1.54135,1.54135,1.5411,1.54125,59200000.0
2009-10-16 01:42:00,1.5412,1.5415,1.5411,1.54135,50000000.0
2009-10-16 01:43:00,1.54135,1.54135,1.54105,1.5413,36900000.0
2009-10-16 01:44:00,1.5412,1.5425,1.54085,1.54245,83300000.0
2009-10-16 01:45:00,1.54245,1.5428,1.5418,1.5422,77100000.0
2009-10-16 01:46:00,1.54235,1.54255,1.5419,1.542,43200000.0
2009-10-16 01:47:00,1.54195,1.54195,1.54175,1.5419,105600000.0
2009-10-16 01:48:00,1.542,1.54225,1.54175,1.54185,91200000.0
2009-10-16 01:49:00,1.54185,1.542,1.5416,1.5417,102400000.0
2009-10-16 01:50:00,1.5417,1.54185,1.5415,1.5415,56000000.0
2009-10-16 01:51:00,1.54155,1.54155,1.5414,1.5414,36000000.0
2009-10-16 01:52:00,1.5414,1.5414,1.5414,1.5414,2500000.0
2009-10-16 01:53:00,1.5414,1.54145,1.5414,1.5414,19500000.0
2009-10-16 01:54:00,1.5414,1.54165,1.5414,1.54155,27300000.0
2009-10-16 01:55:00,1.54155,1.5419,1.54145,1.5419,78400000.0
2009-10-16 01:56:00,1.54195,1.54205,1.5418,1.5418,112000000.0
2009-10-16 01:57:00,1.5418,1.54205,1.5415,1.5419,81800000.0
2009-10-16 01:58:00,1.5419,1.54195,1.54165,1.5419,11400000.0
2009-10-16 01:59:00,1.5421,1.5423,1.54185,1.54185,22400000.0
2009-10-16 02:00:00,1.5417,1.54215,1.54115,1.5414,78700000.0
2009-10-16 02:01:00,1.5414,1.5417,1.54115,1.54145,48400000.0
2009-10-16 02:02:00,1.5414,1.5415,1.5412,1.54145,46400000.0
2009-10-16 02:03:00,1.5414,1.5416,1.5411,1.5411,94000000.0
2009-10-16 02:04:00,1.5411,1.5412,1.541,1.54115,64000000.0
2009-10-16 02:05:00,1.5411,1.5413,1.54095,1.5413,85000000.0
2009-10-16 02:06:00,1.5413,1.5415,1.5412,1.54145,115600000.0
2009-10-16 02:07:00,1.5415,1.54165,1.54125,1.5413,82700000.0
2009-10-16 02:08:00,1.54095,1.5412,1.54045,1.5408,125600000.0
2009-10-16 02:09:00,1.54085,1.5409,1.5407,1.54085,49100000.0
2009-10-16 02:10:00,1.5409,1.5409,1.5404,1.5406,49000000.0
2009-10-16 02:11:00,1.5406,1.5408,1.5406,1.5408,24100000.0
2009-10-16 02:12:00,1.5408,1.5409,1.54065,1.54065,64900000.0
2009-10-16 02:13:00,1.54065,1.54065,1.54035,1.5406,45000000.0
2009-10-16 02:14:00,1.54065,1.5408,1.54055,1.54055,40900000.0
2009-10-16 02:15:00,1.54035,1.5405,1.54035,1.54035,46400000.0
2009-10-16 02:16:00,1.54035,1.54075,1.54035,1.54045,117300000.0
2009-10-16 02:17:00,1.5404,1.5405,1.54025,1.54035,96400000.0
2009-10-16 02:18:00,1.54035,1.54035,1.54035,1.54035,40000000.0
2009-10-16 02:19:00,1.54035,1.54035,1.54035,1.54035,20800000.0
2009-10-16 02:20:00,1.54035,1.5409,1.54035,1.5406,48900000.0
2009-10-16 02:21:00,1.5406,1.54085,1.54035,1.54035,83000000.0
2009-10-16 02:22:00,1.54035,1.5404,1.53935,1.53955,108400000.0
2009-10-16 02:23:00,1.5395,1.5399,1.5395,1.5399,55200000.0
2009-10-16 02:24:00,1.53995,1.54005,1.53975,1.53975,94700000.0
2009-10-16 02:25:00,1.53975,1.53975,1.53975,1.53975,81200000.0
2009-10-16 02:26:00,1.53975,1.54005,1.53975,1.54005,56500000.0
2009-10-16 02:27:00,1.54005,1.54015,1.53975,1.53975,86000000.0
2009-10-16 02:28:00,1.53975,1.53975,1.53925,1.53975,110000000.0
2009-10-16 02:29:00,1.53975,1.53975,1.5389,1.5395,132900000.0
2009-10-16 02:30:00,1.5395,1.5396,1.53915,1.53945,79600000.0
2009-10-16 02:31:00,1.53945,1.54,1.53945,1.5398,177800000.0
2009-10-16 02:32:00,1.5398,1.53995,1.53965,1.53965,102400000.0
2009-10-16 02:33:00,1.53975,1.54005,1.5396,1.53985,80800000.0
2009-10-16 02:34:00,1.53975,1.5402,1.5397,1.53995,115200000.0
2009-10-16 02:35:00,1.53995,1.54025,1.5399,1.5401,122400000.0
2009-10-16 02:36:00,1.5401,1.5402,1.5399,1.5399,57200000.0
2009-10-16 02:37:00,1.53985,1.5399,1.5397,1.5397,58600000.0
2009-10-16 02:38:00,1.5397,1.54,1.5397,1.5398,62400000.0
2009-10-16 02:39:00,1.5398,1.5399,1.5398,1.5398,87200000.0
2009-10-16 02:40:00,1.53985,1.5399,1.53975,1.5399,95200000.0
2009-10-16 02:41:00,1.54,1.54025,1.5399,1.54025,51200000.0
2009-10-16 02:42:00,1.54025,1.5408,1.5402,1.5408,146800000.0
2009-10-16 02:43:00,1.5408,1.54085,1.54045,1.54065,105600000.0
2009-10-16 02:44:00,1.5407,1.54075,1.54055,1.54075,67200000.0
2009-10-16 02:45:00,1.54075,1.54075,1.54065,1.54065,67200000.0
2009-10-16 02:46:00,1.5407,1.5407,1.5403,1.54045,79200000.0
2009-10-16 02:47:00,1.54045,1.54065,1.53955,1.53955,102800000.0
2009-10-16 02:48:00,1.53945,1.5398,1.53945,1.53975,81100000.0
2009-10-16 02:49:00,1.5397,1.5398,1.53945,1.53955,129600000.0
2009-10-16 02:50:00,1.5396,1.5396,1.53945,1.53945,76000000.0
2009-10-16 02:51:00,1.53945,1.53965,1.53945,1.5396,14200000.0
2009-10-16 02:52:00,1.53955,1.5396,1.53945,1.53945,72000000.0
2009-10-16 02:53:00,1.53945,1.53965,1.53945,1.53965,25600000.0
2009-10-16 02:54:00,1.5396,1.5398,1.53945,1.5395,70400000.0
2009-10-16 02:55:00,1.53945,1.5401,1.53945,1.54,131200000.0
2009-10-16 02:56:00,1.54,1.54065,1.54,1.54045,160800000.0
2009-10-16 02:57:00,1.5405,1.54075,1.54025,1.54025,115400000.0
2009-10-16 02:58:00,1.54025,1.54035,1.5401,1.5403,65400000.0
2009-10-16 02:59:00,1.5403,1.54065,1.54015,1.54045,119200000.0
2009-10-16 03:00:00,1.5406,1.54065,1.5402,1.54035,120200000.0
2009-10-16 03:01:00,1.54035,1.5404,1.5401,1.5402,48800000.0
2009-10-16 03:02:00,1.54015,1.54025,1.53995,1.54,55400000.0
2009-10-16 03:03:00,1.54,1.5401,1.53995,1.54,77600000.0
2009-10-16 03:04:00,1.53995,1.5401,1.5399,1.54,27200000.0
2009-10-16 03:05:00,1.54,1.54025,1.5399,1.54015,53700000.0
2009-10-16 03:06:00,1.54015,1.54015,1.54005,1.54005,35200000.0
2009-10-16 03:07:00,1.54015,1.54025,1.54,1.5401,28800000.0
2009-10-16 03:08:00,1.5401,1.5402,1.53995,1.5402,43600000.0
2009-10-16 03:09:00,1.5403,1.54045,1.54005,1.5402,116400000.0
2009-10-16 03:10:00,1.54025,1.54045,1.5402,1.5402,72900000.0
2009-10-16 03:11:00,1.5402,1.54045,1.53985,1.53995,48900000.0
2009-10-16 03:12:00,1.53995,1.53995,1.5398,1.5398,7000000.0
2009-10-16 03:13:00,1.5398,1.5401,1.53975,1.54005,49200000.0
2009-10-16 03:14:00,1.5402,1.5404,1.54005,1.5402,49400000.0
2009-10-16 03:15:00,1.5403,1.54055,1.5402,1.5404,120000000.0
2009-10-16 03:16:00,1.5404,1.5405,1.54015,1.5402,84000000.0
2009-10-16 03:17:00,1.5402,1.5403,1.5399,1.54,89200000.0
2009-10-16 03:18:00,1.54,1.54025,1.53985,1.54,87200000.0
2009-10-16 03:19:00,1.53995,1.54005,1.53965,1.53995,54400000.0
2009-10-16 03:20:00,1.5399,1.54005,1.5399,1.54,38400000.0
2009-10-16 03:21:00,1.54,1.5401,1.5396,1.5396,65800000.0
2009-10-16 03:22:00,1.5396,1.53995,1.53945,1.5399,74100000.0
2009-10-16 03:23:00,1.53985,1.5401,1.53985,1.53995,40100000.0
2009-10-16 03:24:00,1.5399,1.54,1.5399,1.53995,23400000.0
2009-10-16 03:25:00,1.53985,1.54025,1.53965,1.54025,35200000.0
2009-10-16 03:26:00,1.54025,1.5405,1.54025,1.54025,48500000.0
2009-10-16 03:27:00,1.54025,1.5403,1.54025,1.54025,31100000.0
2009-10-16 03:28:00,1.54025,1.54025,1.54025,1.54025,16000000.0
2009-10-16 03:29:00,1.54025,1.54025,1.54025,1.54025,3000000.0
2009-10-16 03:30:00,1.54025,1.54035,1.54025,1.54025,34700000.0
2009-10-16 03:31:00,1.54025,1.54025,1.54025,1.54025,12600000.0
2009-10-16 03:32:00,1.54025,1.54025,1.54025,1.54025,5000000.0
2009-10-16 03:33:00,1.54025,1.5403,1.54025,1.54025,17400000.0
2009-10-16 03:34:00,1.54025,1.5403,1.54025,1.54025,21000000.0
2009-10-16 03:35:00,1.54025,1.54025,1.54025,1.54025,10000000.0
2009-10-16 03:36:00,1.54025,1.54025,1.54025,1.54025,25500000.0
2009-10-16 03:37:00,1.54025,1.54025,1.54025,1.54025,8000000.0
2009-10-16 03:38:00,1.54025,1.5403,1.54025,1.54025,12600000.0
2009-10-16 03:39:00,1.54025,1.54025,1.54025,1.54025,23000000.0
2009-10-16 03:40:00,1.54025,1.54025,1.54025,1.54025,45900000.0
2009-10-16 03:41:00,1.54025,1.54025,1.54025,1.54025,32100000.0
2009-10-16 03:42:00,1.54025,1.5403,1.54025,1.54025,22200000.0
2009-10-16 03:43:00,1.54025,1.5405,1.5402,1.54045,72200000.0
2009-10-16 03:44:00,1.5404,1.5406,1.5402,1.54025,104300000.0
2009-10-16 03:45:00,1.54025,1.54025,1.54025,1.54025,14300000.0
2009-10-16 03:46:00,1.54025,1.5403,1.54025,1.54025,22500000.0
2009-10-16 03:47:00,1.54025,1.54035,1.54025,1.54035,20800000.0
2009-10-16 03:48:00,1.5403,1.54055,1.54025,1.54055,52700000.0
2009-10-16 03:49:00,1.5406,1.54065,1.54045,1.54055,30100000.0
2009-10-16 03:50:00,1.54045,1.54085,1.54045,1.54065,76800000.0
2009-10-16 03:51:00,1.54055,1.5407,1.54055,1.54065,21500000.0
2009-10-16 03:52:00,1.5407,1.5407,1.5403,1.54035,41700000.0
2009-10-16 03:53:00,1.5404,1.54065,1.54035,1.54045,56800000.0
2009-10-16 03:54:00,1.5405,1.5406,1.5404,1.5404,57700000.0
2009-10-16 03:55:00,1.54045,1.5407,1.5404,1.5406,47900000.0
2009-10-16 03:56:00,1.5406,1.54075,1.54055,1.5407,20600000.0
2009-10-16 03:57:00,1.5408,1.5409,1.5407,1.5407,39400000.0
2009-10-16 03:58:00,1.54034,1.54038,1.54033,1.54033,41200000.0
2009-10-16 03:59:00,1.5407,1.54085,1.5407,1.54075,41200000.0
2009-10-16 04:00:00,1.5406,1.54065,1.54055,1.54065,38500000.0
2009-10-16 04:01:00,1.54065,1.54065,1.54055,1.54055,24700000.0
2009-10-16 04:02:00,1.54055,1.54065,1.54025,1.54065,40600000.0
2009-10-16 04:03:00,1.54065,1.54125,1.54065,1.5411,93000000.0
2009-10-16 04:04:00,1.5411,1.5411,1.54065,1.54085,57700000.0
2009-10-16 04:05:00,1.5408,1.5409,1.5407,1.5408,32300000.0
2009-10-16 04:06:00,1.5408,1.5409,1.5408,1.5409,4800000.0
2009-10-16 04:07:00,1.54085,1.54095,1.54085,1.5409,10700000.0
2009-10-16 04:08:00,1.54095,1.54095,1.5405,1.5405,99000000.0
2009-10-16 04:09:00,1.5406,1.54065,1.54045,1.54045,33400000.0
2009-10-16 04:10:00,1.5405,1.5409,1.54045,1.54085,34500000.0
2009-10-16 04:11:00,1.5409,1.54105,1.54055,1.54055,51200000.0
2009-10-16 04:12:00,1.5405,1.5408,1.5405,1.5408,29200000.0
2009-10-16 04:13:00,1.5407,1.5408,1.5404,1.5405,54900000.0
2009-10-16 04:14:00,1.5404,1.5404,1.53955,1.53985,53500000.0
2009-10-16 04:15:00,1.5399,1.5402,1.5399,1.53995,64100000.0
2009-10-16 04:16:00,1.53995,1.54,1.5398,1.53995,19500000.0
2009-10-16 04:17:00,1.5398,1.53995,1.5398,1.5399,19200000.0
2009-10-16 04:18:00,1.54,1.54015,1.53995,1.5401,57500000.0
2009-10-16 04:19:00,1.54005,1.54015,1.53975,1.54005,74100000.0
2009-10-16 04:20:00,1.54005,1.54035,1.54,1.5401,109200000.0
2009-10-16 04:21:00,1.54015,1.54015,1.53975,1.5399,51700000.0
2009-10-16 04:22:00,1.5399,1.5401,1.5398,1.5401,42700000.0
2009-10-16 04:23:00,1.5401,1.5404,1.5401,1.54025,43100000.0
2009-10-16 04:24:00,1.5402,1.5402,1.53985,1.53995,76300000.0
2009-10-16 04:25:00,1.54,1.54015,1.53995,1.54005,87300000.0
2009-10-16 04:26:00,1.54005,1.54005,1.53995,1.53995,60800000.0
2009-10-16 04:27:00,1.53995,1.54,1.5397,1.53975,49200000.0
2009-10-16 04:28:00,1.53975,1.53985,1.5396,1.53975,119200000.0
2009-10-16 04:29:00,1.53965,1.5404,1.53965,1.54005,96900000.0
2009-10-16 04:30:00,1.54015,1.5403,1.53995,1.53995,116100000.0
2009-10-16 04:31:00,1.54005,1.54005,1.5398,1.53995,63500000.0
2009-10-16 04:32:00,1.53985,1.53995,1.53955,1.53955,83600000.0
2009-10-16 04:33:00,1.53955,1.5397,1.5395,1.53955,87500000.0
2009-10-16 04:34:00,1.53955,1.5396,1.5394,1.5395,50900000.0
2009-10-16 04:35:00,1.5395,1.5396,1.53935,1.53955,76200000.0
2009-10-16 04:36:00,1.5395,1.5396,1.53935,1.5396,65000000.0
2009-10-16 04:37:00,1.53955,1.53975,1.53955,1.53965,34000000.0
2009-10-16 04:38:00,1.53965,1.5399,1.5396,1.53965,36200000.0
2009-10-16 04:39:00,1.53965,1.53975,1.5395,1.5397,46900000.0
2009-10-16 04:40:00,1.5396,1.5397,1.5396,1.5397,55900000.0
2009-10-16 04:41:00,1.5396,1.5397,1.53915,1.53915,45900000.0
2009-10-16 04:42:00,1.53925,1.5393,1.53925,1.53925,19300000.0
2009-10-16 04:43:00,1.53925,1.53925,1.5392,1.5392,9500000.0
2009-10-16 04:44:00,1.53915,1.53925,1.5391,1.5391,35200000.0
2009-10-16 04:45:00,1.539,1.5391,1.539,1.539,12800000.0
2009-10-16 04:46:00,1.5391,1.5391,1.5388,1.539,31500000.0
2009-10-16 04:47:00,1.539,1.5391,1.5388,1.5388,9600000.0
2009-10-16 04:48:00,1.5388,1.5391,1.53875,1.5388,48600000.0
2009-10-16 04:49:00,1.5388,1.539,1.5388,1.539,27700000.0
2009-10-16 04:50:00,1.5389,1.5389,1.5386,1.5388,33100000.0
2009-10-16 04:51:00,1.5389,1.53895,1.5386,1.5389,53400000.0
2009-10-16 04:52:00,1.5389,1.53915,1.5389,1.53905,73500000.0
2009-10-16 04:53:00,1.539,1.539,1.5389,1.53895,31200000.0
2009-10-16 04:54:00,1.53895,1.539,1.5388,1.5389,92400000.0
2009-10-16 04:55:00,1.5389,1.53895,1.53855,1.53885,96100000.0
2009-10-16 04:56:00,1.5388,1.53915,1.5385,1.5387,100700000.0
2009-10-16 04:57:00,1.53875,1.53915,1.53875,1.539,127800000.0
2009-10-16 04:58:00,1.539,1.5391,1.539,1.539,146800000.0
2009-10-16 04:59:00,1.53895,1.53895,1.53875,1.5389,101300000.0
2009-10-16 05:00:00,1.53895,1.5392,1.5389,1.53915,82700000.0
2009-10-16 05:01:00,1.5392,1.5392,1.53905,1.5391,28900000.0
2009-10-16 05:02:00,1.53915,1.53925,1.5391,1.53915,61000000.0
2009-10-16 05:03:00,1.5391,1.5391,1.53895,1.53905,69600000.0
2009-10-16 05:04:00,1.53905,1.5394,1.539,1.53915,55300000.0
2009-10-16 05:05:00,1.5392,1.5393,1.53895,1.53915,54200000.0
2009-10-16 05:06:00,1.53905,1.53915,1.53875,1.539,24300000.0
2009-10-16 05:07:00,1.539,1.539,1.53875,1.53885,16300000.0
2009-10-16 05:08:00,1.53849,1.53849,1.53839,1.53839,1600000.0
2009-10-16 05:09:00,1.53885,1.53885,1.53885,1.53885,1600000.0
2009-10-16 05:10:00,1.53885,1.53925,1.53885,1.53925,60800000.0
2009-10-16 05:11:00,1.53925,1.5393,1.5391,1.53915,59300000.0
2009-10-16 05:12:00,1.53915,1.5394,1.539,1.5393,100800000.0
2009-10-16 05:13:00,1.53925,1.5396,1.53925,1.53955,83500000.0
2009-10-16 05:14:00,1.53955,1.54,1.53955,1.5397,60900000.0
2009-10-16 05:15:00,1.53965,1.53975,1.53945,1.53945,24800000.0
2009-10-16 05:16:00,1.53955,1.53975,1.53945,1.53955,63400000.0
2009-10-16 05:17:00,1.53975,1.5398,1.53955,1.5396,74000000.0
2009-10-16 05:18:00,1.5397,1.54015,1.5397,1.5401,54800000.0
2009-10-16 05:19:00,1.5401,1.5401,1.53945,1.5395,102300000.0
2009-10-16 05:20:00,1.5396,1.53965,1.53945,1.5396,45900000.0
2009-10-16 05:21:00,1.53965,1.53965,1.5391,1.53945,64000000.0
2009-10-16 05:22:00,1.5394,1.5395,1.5392,1.5392,36500000.0
2009-10-16 05:23:00,1.5392,1.5395,1.5392,1.5394,54800000.0
2009-10-16 05:24:00,1.5394,1.5394,1.53925,1.53935,25800000.0
2009-10-16 05:25:00,1.53955,1.53975,1.53955,1.5397,99300000.0
2009-10-16 05:26:00,1.53975,1.54005,1.5397,1.5399,51200000.0
2009-10-16 05:27:00,1.53995,1.5401,1.5397,1.5398,59500000.0
2009-10-16 05:28:00,1.5398,1.5402,1.5398,1.5402,28800000.0
2009-10-16 05:29:00,1.5402,1.5402,1.53975,1.53985,69500000.0
2009-10-16 05:30:00,1.53985,1.5399,1.5396,1.53965,27300000.0
2009-10-16 05:31:00,1.5397,1.5403,1.53945,1.5403,65200000.0
2009-10-16 05:32:00,1.54035,1.54045,1.5398,1.54015,107000000.0
2009-10-16 05:33:00,1.5402,1.5403,1.54,1.54,43400000.0
2009-10-16 05:34:00,1.5401,1.5403,1.5399,1.5403,81200000.0
2009-10-16 05:35:00,1.5403,1.5405,1.54025,1.5404,43800000.0
2009-10-16 05:36:00,1.54045,1.54055,1.5401,1.54055,33900000.0
2009-10-16 05:37:00,1.5405,1.54055,1.54,1.5404,83700000.0
2009-10-16 05:38:00,1.54045,1.5408,1.54045,1.5408,37000000.0
2009-10-16 05:39:00,1.5407,1.54085,1.5406,1.54075,64100000.0
2009-10-16 05:40:00,1.5407,1.54075,1.54055,1.5406,109100000.0
2009-10-16 05:41:00,1.54055,1.54065,1.5404,1.54045,47500000.0
2009-10-16 05:42:00,1.5405,1.5405,1.54015,1.5403,100300000.0
2009-10-16 05:43:00,1.54025,1.54025,1.5398,1.54,131600000.0
2009-10-16 05:44:00,1.54,1.54005,1.5399,1.53995,34700000.0
2009-10-16 05:45:00,1.53995,1.54025,1.53975,1.54015,84600000.0
2009-10-16 05:46:00,1.54015,1.54015,1.5401,1.5401,61800000.0
2009-10-16 05:47:00,1.54,1.54035,1.54,1.5403,66700000.0
2009-10-16 05:48:00,1.5403,1.5403,1.5399,1.5399,55600000.0
2009-10-16 05:49:00,1.5399,1.54,1.53985,1.53985,25300000.0
2009-10-16 05:50:00,1.53985,1.54,1.53985,1.53995,16600000.0
2009-10-16 05:51:00,1.54015,1.54015,1.54015,1.54015,4000000.0
2009-10-16 05:52:00,1.54015,1.54015,1.54015,1.54015,21000000.0
2009-10-16 05:53:00,1.54015,1.54015,1.54015,1.54015,12000000.0
2009-10-16 05:54:00,1.54015,1.54015,1.54015,1.54015,35000000.0
2009-10-16 05:55:00,1.54015,1.54015,1.54015,1.54015,15000000.0
2009-10-16 05:56:00,1.54015,1.54015,1.54015,1.54015,27000000.0
2009-10-16 05:57:00,1.54015,1.54025,1.54015,1.54015,40600000.0
2009-10-16 05:58:00,1.54015,1.54015,1.54015,1.54015,38200000.0
2009-10-16 05:59:00,1.54015,1.54025,1.54015,1.54015,123600000.0
2009-10-16 06:00:00,1.54015,1.54025,1.54015,1.54025,29000000.0
2009-10-16 06:01:00,1.54015,1.54015,1.54015,1.54015,11000000.0
2009-10-16 06:02:00,1.54015,1.54015,1.54015,1.54015,3000000.0
2009-10-16 06:03:00,1.54015,1.54015,1.54015,1.54015,24200000.0
2009-10-16 06:04:00,1.54015,1.5402,1.54015,1.5402,35200000.0
2009-10-16 06:05:00,1.5402,1.54025,1.54015,1.54025,84700000.0
2009-10-16 06:06:00,1.54015,1.54015,1.54015,1.54015,32800000.0
2009-10-16 06:07:00,1.54015,1.54015,1.54015,1.54015,45000000.0
2009-10-16 06:08:00,1.54015,1.54015,1.54015,1.54015,68000000.0
2009-10-16 06:09:00,1.54015,1.54015,1.5395,1.53985,20800000.0
2009-10-16 06:10:00,1.5398,1.53985,1.5398,1.53985,4800000.0
2009-10-16 06:11:00,1.53985,1.54,1.53985,1.53995,11200000.0
2009-10-16 06:12:00,1.53995,1.54,1.5398,1.5399,52000000.0
2009-10-16 06:13:00,1.5399,1.54,1.5397,1.5397,44600000.0
2009-10-16 06:14:00,1.53975,1.53975,1.5397,1.5397,24600000.0
2009-10-16 06:15:00,1.53965,1.5397,1.5396,1.5396,12800000.0
2009-10-16 06:16:00,1.53955,1.5396,1.53955,1.5396,3300000.0
2009-10-16 06:17:00,1.5396,1.5396,1.5395,1.53955,16100000.0
2009-10-16 06:18:00,1.53955,1.5398,1.53955,1.5397,37800000.0
2009-10-16 06:19:00,1.53995,1.54025,1.53985,1.54025,56700000.0
2009-10-16 06:20:00,1.54025,1.54035,1.54015,1.54025,32300000.0
2009-10-16 06:21:00,1.54025,1.5405,1.54025,1.5405,29600000.0
2009-10-16 06:22:00,1.54055,1.54085,1.54045,1.54075,66600000.0
2009-10-16 06:23:00,1.541,1.541,1.5408,1.5408,53600000.0
2009-10-16 06:24:00,1.5409,1.54135,1.54085,1.5413,108700000.0
2009-10-16 06:25:00,1.54115,1.5418,1.54115,1.54125,75200000.0
2009-10-16 06:26:00,1.54135,1.54135,1.5411,1.54115,49600000.0
2009-10-16 06:27:00,1.54115,1.5412,1.54095,1.54105,32700000.0
2009-10-16 06:28:00,1.541,1.54105,1.54095,1.54105,41600000.0
2009-10-16 06:29:00,1.54105,1.5411,1.54095,1.54105,38800000.0
2009-10-16 06:30:00,1.54105,1.54105,1.5404,1.54055,158600000.0
2009-10-16 06:31:00,1.54055,1.5407,1.54035,1.54065,111300000.0
2009-10-16 06:32:00,1.5407,1.54075,1.5406,1.54065,84600000.0
2009-10-16 06:33:00,1.5407,1.54095,1.5407,1.54085,99900000.0
2009-10-16 06:34:00,1.5409,1.54095,1.54075,1.5409,42700000.0
2009-10-16 06:35:00,1.5408,1.54085,1.54075,1.5408,16000000.0
2009-10-16 06:36:00,1.5408,1.54085,1.5408,1.54085,3300000.0
2009-10-16 06:37:00,1.54095,1.54095,1.5407,1.54075,34400000.0
2009-10-16 06:38:00,1.5407,1.5408,1.5407,1.5407,27200000.0
2009-10-16 06:39:00,1.5408,1.5409,1.5407,1.5407,30700000.0
2009-10-16 06:40:00,1.54075,1.54075,1.5404,1.54045,71900000.0
2009-10-16 06:41:00,1.54045,1.5405,1.5404,1.54045,44800000.0
2009-10-16 06:42:00,1.54045,1.54055,1.5403,1.54035,98400000.0
2009-10-16 06:43:00,1.54025,1.54025,1.54005,1.5401,68900000.0
2009-10-16 06:44:00,1.5402,1.5405,1.5402,1.54045,40100000.0
2009-10-16 06:45:00,1.54045,1.5405,1.54045,1.54045,8300000.0
2009-10-16 06:46:00,1.5405,1.5406,1.5403,1.5405,41200000.0
2009-10-16 06:47:00,1.54065,1.5408,1.54065,1.54065,31300000.0
2009-10-16 06:48:00,1.5407,1.54105,1.54065,1.54105,27200000.0
2009-10-16 06:49:00,1.54105,1.54115,1.5409,1.5409,31300000.0
2009-10-16 06:50:00,1.5409,1.54105,1.54075,1.541,82100000.0
2009-10-16 06:51:00,1.54095,1.5411,1.54085,1.541,25800000.0
2009-10-16 06:52:00,1.5409,1.54115,1.5408,1.54115,38900000.0
2009-10-16 06:53:00,1.54105,1.5413,1.54095,1.54115,145200000.0
2009-10-16 06:54:00,1.5411,1.5416,1.5411,1.5416,87000000.0
2009-10-16 06:55:00,1.54165,1.54165,1.5411,1.5413,64100000.0
2009-10-16 06:56:00,1.5412,1.54155,1.5412,1.54125,120200000.0
2009-10-16 06:57:00,1.5413,1.5416,1.5413,1.5416,34900000.0
2009-10-16 06:58:00,1.54155,1.54155,1.54115,1.5413,51000000.0
2009-10-16 06:59:00,1.54125,1.54195,1.5412,1.5419,40500000.0
2009-10-16 07:00:00,1.54185,1.54195,1.5418,1.54195,21900000.0
2009-10-16 07:01:00,1.5419,1.5419,1.54155,1.54155,72800000.0
2009-10-16 07:02:00,1.5416,1.54175,1.54145,1.54165,38100000.0
2009-10-16 07:03:00,1.5416,1.54175,1.54155,1.54165,72400000.0
2009-10-16 07:04:00,1.54165,1.54165,1.5416,1.5416,4800000.0
2009-10-16 07:05:00,1.5416,1.54165,1.54135,1.54145,94500000.0
2009-10-16 07:06:00,1.54145,1.54205,1.54135,1.54205,111900000.0
2009-10-16 07:07:00,1.542,1.54215,1.542,1.5421,44000000.0
2009-10-16 07:08:00,1.5421,1.5426,1.5421,1.54255,112300000.0
2009-10-16 07:09:00,1.5425,1.54265,1.54225,1.5423,71400000.0
2009-10-16 07:10:00,1.54235,1.5424,1.54165,1.54195,97700000.0
2009-10-16 07:11:00,1.54195,1.5421,1.5417,1.5418,80100000.0
2009-10-16 07:12:00,1.54175,1.54195,1.5417,1.5417,101200000.0
2009-10-16 07:13:00,1.54175,1.54215,1.54175,1.54215,60700000.0
2009-10-16 07:14:00,1.5421,1.5422,1.54165,1.5419,129200000.0
2009-10-16 07:15:00,1.542,1.54205,1.5419,1.54195,40000000.0
2009-10-16 07:16:00,1.54185,1.54195,1.54185,1.54195,33700000.0
2009-10-16 07:17:00,1.542,1.542,1.5419,1.542,26400000.0
2009-10-16 07:18:00,1.542,1.542,1.54185,1.54185,28800000.0
2009-10-16 07:19:00,1.54185,1.54205,1.54185,1.5419,47200000.0
2009-10-16 07:20:00,1.5419,1.542,1.5419,1.54195,30400000.0
2009-10-16 07:21:00,1.5419,1.54215,1.5418,1.54205,68000000.0
2009-10-16 07:22:00,1.54205,1.54225,1.54175,1.542,65200000.0
2009-10-16 07:23:00,1.542,1.5422,1.5419,1.5421,70500000.0
2009-10-16 07:24:00,1.5421,1.5421,1.5421,1.5421,23400000.0
2009-10-16 07:25:00,1.5421,1.5422,1.54205,1.54215,51400000.0
2009-10-16 07:26:00,1.54215,1.543,1.54205,1.5428,104900000.0
2009-10-16 07:27:00,1.5428,1.543,1.54275,1.543,58700000.0
2009-10-16 07:28:00,1.5428,1.543,1.54275,1.5428,46500000.0
2009-10-16 07:29:00,1.54275,1.5428,1.5426,1.5428,44000000.0
2009-10-16 07:30:00,1.5428,1.5431,1.54265,1.5431,56000000.0
2009-10-16 07:31:00,1.5431,1.5431,1.5429,1.543,68800000.0
2009-10-16 07:32:00,1.5431,1.5432,1.5428,1.54295,94400000.0
2009-10-16 07:33:00,1.54295,1.543,1.5426,1.5427,89700000.0
2009-10-16 07:34:00,1.5427,1.5427,1.542,1.54225,98600000.0
2009-10-16 07:35:00,1.54225,1.54225,1.54195,1.54195,31600000.0
2009-10-16 07:36:00,1.54195,1.5425,1.5419,1.5425,88500000.0
2009-10-16 07:37:00,1.5425,1.5427,1.5425,1.54265,80400000.0
2009-10-16 07:38:00,1.5426,1.5427,1.5426,1.54265,11200000.0
2009-10-16 07:39:00,1.5427,1.5427,1.5424,1.5425,38400000.0
2009-10-16 07:40:00,1.54245,1.5427,1.54245,1.54265,59600000.0
2009-10-16 07:41:00,1.5426,1.5426,1.54215,1.54235,134800000.0
2009-10-16 07:42:00,1.5423,1.54255,1.5422,1.54245,36800000.0
2009-10-16 07:43:00,1.5424,1.54255,1.5422,1.5424,99300000.0
2009-10-16 07:44:00,1.5424,1.5424,1.54195,1.54195,61300000.0
2009-10-16 07:45:00,1.54195,1.5422,1.54195,1.5422,19300000.0
2009-10-16 07:46:00,1.5422,1.54245,1.5422,1.54245,44900000.0
2009-10-16 07:47:00,1.5425,1.5425,1.5423,1.5424,24200000.0
2009-10-16 07:48:00,1.5425,1.54255,1.54195,1.542,38400000.0
2009-10-16 07:49:00,1.54195,1.5421,1.54175,1.5419,46900000.0
2009-10-16 07:50:00,1.5419,1.542,1.5416,1.5418,178100000.0
2009-10-16 07:51:00,1.5418,1.5422,1.5418,1.5422,79400000.0
2009-10-16 07:52:00,1.54195,1.5421,1.5418,1.54185,106200000.0
2009-10-16 07:53:00,1.54185,1.54205,1.54185,1.542,123300000.0
2009-10-16 07:54:00,1.542,1.5423,1.542,1.5422,82100000.0
2009-10-16 07:55:00,1.54225,1.54235,1.542,1.5422,69800000.0
2009-10-16 07:56:00,1.54215,1.5423,1.54195,1.5421,88800000.0
2009-10-16 07:57:00,1.5421,1.54225,1.54205,1.54225,74900000.0
2009-10-16 07:58:00,1.54225,1.5424,1.54195,1.542,80300000.0
2009-10-16 07:59:00,1.54205,1.5429,1.54205,1.54285,99500000.0
2009-10-16 08:00:00,1.54285,1.5431,1.5426,1.543,82800000.0
2009-10-16 08:01:00,1.543,1.5432,1.5428,1.5429,98000000.0
2009-10-16 08:02:00,1.54285,1.54285,1.5424,1.54255,68700000.0
2009-10-16 08:03:00,1.5426,1.54275,1.54255,1.54275,55200000.0
2009-10-16 08:04:00,1.54275,1.5431,1.54275,1.54305,31100000.0
2009-10-16 08:05:00,1.54305,1.5434,1.543,1.5431,35900000.0
2009-10-16 08:06:00,1.5431,1.5434,1.5431,1.5432,74900000.0
2009-10-16 08:07:00,1.5432,1.54415,1.5432,1.5434,94000000.0
2009-10-16 08:08:00,1.5434,1.54385,1.54315,1.54315,133600000.0
2009-10-16 08:09:00,1.54315,1.5433,1.5431,1.54315,168400000.0
2009-10-16 08:10:00,1.5433,1.5435,1.5433,1.54335,232400000.0
2009-10-16 08:11:00,1.54335,1.5436,1.5433,1.5436,70400000.0
2009-10-16 08:12:00,1.5438,1.5438,1.5435,1.5436,74600000.0
2009-10-16 08:13:00,1.5435,1.54375,1.5435,1.54365,100800000.0
2009-10-16 08:14:00,1.54365,1.54385,1.54355,1.54385,89400000.0
2009-10-16 08:15:00,1.5438,1.54385,1.5435,1.5437,124400000.0
2009-10-16 08:16:00,1.5437,1.5437,1.54305,1.54325,159600000.0
2009-10-16 08:17:00,1.54325,1.54335,1.5432,1.5432,114600000.0
2009-10-16 08:18:00,1.5429,1.5429,1.5425,1.5428,163700000.0
2009-10-16 08:19:00,1.5428,1.54325,1.54275,1.5431,87100000.0
2009-10-16 08:20:00,1.5431,1.5435,1.54295,1.5433,187700000.0
2009-10-16 08:21:00,1.5433,1.5433,1.54315,1.5432,114900000.0
2009-10-16 08:22:00,1.5432,1.5436,1.5429,1.54355,198000000.0
2009-10-16 08:23:00,1.5435,1.5438,1.5435,1.54365,185300000.0
2009-10-16 08:24:00,1.54365,1.54365,1.5431,1.5433,185200000.0
2009-10-16 08:25:00,1.5433,1.54335,1.5431,1.5433,215800000.0
2009-10-16 08:26:00,1.54325,1.54325,1.5426,1.54275,106200000.0
2009-10-16 08:27:00,1.54285,1.54285,1.5423,1.5425,133000000.0
2009-10-16 08:28:00,1.54255,1.5429,1.5424,1.5428,131600000.0
2009-10-16 08:29:00,1.5428,1.5431,1.5426,1.543,205400000.0
2009-10-16 08:30:00,1.54295,1.5431,1.5426,1.5427,175700000.0
2009-10-16 08:31:00,1.5427,1.54305,1.5425,1.5426,172400000.0
2009-10-16 08:32:00,1.5426,1.5427,1.5419,1.54215,259200000.0
2009-10-16 08:33:00,1.5419,1.54235,1.5417,1.5417,188100000.0
2009-10-16 08:34:00,1.54205,1.54225,1.5415,1.54175,209600000.0
2009-10-16 08:35:00,1.5419,1.54205,1.54145,1.5415,140900000.0
2009-10-16 08:36:00,1.5415,1.542,1.54135,1.5414,231600000.0
2009-10-16 08:37:00,1.5414,1.54175,1.5413,1.54165,184000000.0
2009-10-16 08:38:00,1.54165,1.5419,1.5416,1.54185,89000000.0
2009-10-16 08:39:00,1.54175,1.54195,1.54145,1.54165,122400000.0
2009-10-16 08:40:00,1.5416,1.5419,1.5416,1.5418,134200000.0
2009-10-16 08:41:00,1.54175,1.5418,1.5415,1.54175,140200000.0
2009-10-16 08:42:00,1.5418,1.5421,1.5414,1.5414,183600000.0
2009-10-16 08:43:00,1.5415,1.54195,1.5413,1.5418,172300000.0
2009-10-16 08:44:00,1.5418,1.54195,1.54165,1.5417,100400000.0
2009-10-16 08:45:00,1.54175,1.54205,1.54165,1.54205,107800000.0
2009-10-16 08:46:00,1.54215,1.54245,1.54195,1.5421,141500000.0
2009-10-16 08:47:00,1.5421,1.54245,1.54185,1.54205,150100000.0
2009-10-16 08:48:00,1.54195,1.54275,1.54195,1.54265,203500000.0
2009-10-16 08:49:00,1.5426,1.54265,1.54225,1.54245,183400000.0
2009-10-16 08:50:00,1.5426,1.5428,1.54245,1.5425,131200000.0
2009-10-16 08:51:00,1.5425,1.54265,1.5424,1.5425,83700000.0
2009-10-16 08:52:00,1.5426,1.54265,1.5423,1.54235,74700000.0
2009-10-16 08:53:00,1.54235,1.5425,1.54215,1.54235,56200000.0
2009-10-16 08:54:00,1.54235,1.54235,1.54215,1.5422,59000000.0
2009-10-16 08:55:00,1.54215,1.54245,1.5419,1.5424,193700000.0
2009-10-16 08:56:00,1.54235,1.54285,1.54235,1.54255,245400000.0
2009-10-16 08:57:00,1.54265,1.5429,1.5425,1.54275,156800000.0
2009-10-16 08:58:00,1.54275,1.54285,1.5422,1.5425,201800000.0
2009-10-16 08:59:00,1.5425,1.5426,1.5422,1.5426,135900000.0
2009-10-16 09:00:00,1.54255,1.54255,1.54215,1.54215,128700000.0
2009-10-16 09:01:00,1.54215,1.54235,1.54195,1.54205,207300000.0
2009-10-16 09:02:00,1.542,1.54225,1.54185,1.5421,201900000.0
2009-10-16 09:03:00,1.54215,1.5423,1.54205,1.5422,240000000.0
2009-10-16 09:04:00,1.5422,1.5423,1.5416,1.5418,214900000.0
2009-10-16 09:05:00,1.5418,1.54195,1.54105,1.54135,391700000.0
2009-10-16 09:06:00,1.5414,1.5421,1.5413,1.5419,272700000.0
2009-10-16 09:07:00,1.5419,1.54235,1.5419,1.54225,195300000.0
2009-10-16 09:08:00,1.54225,1.54235,1.54195,1.54205,258100000.0
2009-10-16 09:09:00,1.54205,1.5421,1.54175,1.54195,182500000.0
2009-10-16 09:10:00,1.54195,1.5421,1.54165,1.54185,223800000.0
2009-10-16 09:11:00,1.5418,1.5423,1.54175,1.54225,198400000.0
2009-10-16 09:12:00,1.54225,1.5424,1.5419,1.54205,215600000.0
2009-10-16 09:13:00,1.54205,1.54265,1.54205,1.5425,152100000.0
2009-10-16 09:14:00,1.5425,1.54265,1.5422,1.54265,155200000.0
2009-10-16 09:15:00,1.54265,1.5427,1.5419,1.54225,281900000.0
2009-10-16 09:16:00,1.5423,1.5423,1.542,1.5421,67600000.0
2009-10-16 09:17:00,1.54215,1.5423,1.5419,1.5422,131000000.0
2009-10-16 09:18:00,1.54225,1.54255,1.54195,1.54195,279900000.0
2009-10-16 09:19:00,1.54195,1.54205,1.5416,1.54175,137600000.0
2009-10-16 09:20:00,1.5417,1.5419,1.5414,1.5416,212000000.0
2009-10-16 09:21:00,1.5416,1.5419,1.5412,1.5415,193100000.0
2009-10-16 09:22:00,1.5416,1.54165,1.5411,1.5412,120700000.0
2009-10-16 09:23:00,1.5412,1.54145,1.5411,1.5413,104600000.0
2009-10-16 09:24:00,1.5413,1.5414,1.541,1.54125,103600000.0
2009-10-16 09:25:00,1.54125,1.5419,1.5412,1.5418,198300000.0
2009-10-16 09:26:00,1.5418,1.54185,1.54095,1.54125,262300000.0
2009-10-16 09:27:00,1.5412,1.54145,1.5409,1.541,221200000.0
2009-10-16 09:28:00,1.541,1.5412,1.5409,1.541,271500000.0
2009-10-16 09:29:00,1.541,1.54115,1.54065,1.54115,287000000.0
2009-10-16 09:30:00,1.54115,1.5412,1.5408,1.54085,313800000.0
2009-10-16 09:31:00,1.5408,1.54125,1.5403,1.54045,440400000.0
2009-10-16 09:32:00,1.54045,1.5408,1.54025,1.5403,382100000.0
2009-10-16 09:33:00,1.5404,1.5406,1.54025,1.5406,287200000.0
2009-10-16 09:34:00,1.5406,1.5406,1.54,1.5402,262500000.0
2009-10-16 09:35:00,1.54025,1.5411,1.54025,1.54105,170500000.0
2009-10-16 09:36:00,1.54105,1.54145,1.5407,1.54135,205800000.0
2009-10-16 09:37:00,1.54135,1.54195,1.5413,1.5419,198900000.0
2009-10-16 09:38:00,1.5419,1.54205,1.54175,1.54195,390700000.0
2009-10-16 09:39:00,1.5419,1.542,1.5417,1.5417,61500000.0
2009-10-16 09:40:00,1.5417,1.54205,1.5417,1.54195,191900000.0
2009-10-16 09:41:00,1.54195,1.54195,1.5416,1.5416,298400000.0
2009-10-16 09:42:00,1.5416,1.54185,1.54105,1.54145,326200000.0
2009-10-16 09:43:00,1.54145,1.54185,1.5414,1.54185,144100000.0
2009-10-16 09:44:00,1.54185,1.5421,1.54175,1.54185,200600000.0
2009-10-16 09:45:00,1.5418,1.54275,1.5417,1.54245,255800000.0
2009-10-16 09:46:00,1.54245,1.54265,1.5421,1.5421,161100000.0
2009-10-16 09:47:00,1.5421,1.54225,1.54185,1.54215,192300000.0
2009-10-16 09:48:00,1.54205,1.54215,1.54175,1.54185,187200000.0
2009-10-16 09:49:00,1.54185,1.5422,1.5418,1.54195,134000000.0
2009-10-16 09:50:00,1.542,1.54215,1.5418,1.5419,156300000.0
2009-10-16 09:51:00,1.5419,1.5422,1.54165,1.54205,235200000.0
2009-10-16 09:52:00,1.54205,1.54235,1.5419,1.5421,133600000.0
2009-10-16 09:53:00,1.5421,1.5425,1.54175,1.5421,202300000.0
2009-10-16 09:54:00,1.5421,1.5426,1.542,1.5424,186600000.0
2009-10-16 09:55:00,1.5424,1.54245,1.5421,1.54225,286100000.0
2009-10-16 09:56:00,1.54225,1.54235,1.5419,1.54195,257100000.0
2009-10-16 09:57:00,1.54195,1.54235,1.54185,1.542,333800000.0
2009-10-16 09:58:00,1.54205,1.54245,1.54195,1.54245,278200000.0
2009-10-16 09:59:00,1.54245,1.54255,1.54205,1.5424,265200000.0
2009-10-16 10:00:00,1.54245,1.5425,1.5416,1.5417,216600000.0
2009-10-16 10:01:00,1.5417,1.54225,1.5416,1.5422,194800000.0
2009-10-16 10:02:00,1.54215,1.54215,1.5415,1.54165,251800000.0
2009-10-16 10:03:00,1.54165,1.54175,1.5413,1.5417,235100000.0
2009-10-16 10:04:00,1.54175,1.54185,1.54135,1.54135,181400000.0
2009-10-16 10:05:00,1.5413,1.5418,1.5413,1.5416,201300000.0
2009-10-16 10:06:00,1.5416,1.5421,1.54155,1.542,118700000.0
2009-10-16 10:07:00,1.54195,1.542,1.54175,1.5418,268500000.0
2009-10-16 10:08:00,1.5418,1.54185,1.5413,1.54145,235200000.0
2009-10-16 10:09:00,1.5414,1.5416,1.54135,1.54145,156900000.0
2009-10-16 10:10:00,1.54145,1.54165,1.5413,1.54155,197200000.0
2009-10-16 10:11:00,1.5417,1.54175,1.5411,1.5415,239000000.0
2009-10-16 10:12:00,1.5415,1.5417,1.5413,1.5416,182800000.0
2009-10-16 10:13:00,1.5416,1.5419,1.5412,1.5414,227500000.0
2009-10-16 10:14:00,1.54145,1.54165,1.54115,1.54155,254400000.0
2009-10-16 10:15:00,1.54155,1.5419,1.5415,1.54175,212200000.0
2009-10-16 10:16:00,1.54175,1.5421,1.54165,1.54185,271400000.0
2009-10-16 10:17:00,1.54205,1.54205,1.54175,1.54195,237000000.0
2009-10-16 10:18:00,1.54195,1.542,1.5416,1.5419,368000000.0
2009-10-16 10:19:00,1.5419,1.5423,1.5416,1.542,236800000.0
2009-10-16 10:20:00,1.54205,1.5423,1.54185,1.5421,182200000.0
2009-10-16 10:21:00,1.5421,1.54235,1.542,1.54205,191500000.0
2009-10-16 10:22:00,1.5421,1.54225,1.5417,1.5417,162600000.0
2009-10-16 10:23:00,1.54175,1.542,1.5417,1.5417,148600000.0
2009-10-16 10:24:00,1.5417,1.5419,1.5417,1.5418,155600000.0
2009-10-16 10:25:00,1.54175,1.5419,1.5414,1.54155,265900000.0
2009-10-16 10:26:00,1.5416,1.54185,1.5414,1.54175,167700000.0
2009-10-16 10:27:00,1.54175,1.5421,1.54175,1.54205,170700000.0
2009-10-16 10:28:00,1.54205,1.54215,1.54165,1.54165,206800000.0
2009-10-16 10:29:00,1.5419,1.54195,1.54145,1.5415,177600000.0
2009-10-16 10:30:00,1.5414,1.54165,1.5411,1.5412,296100000.0
2009-10-16 10:31:00,1.5412,1.54175,1.5412,1.54155,221900000.0
2009-10-16 10:32:00,1.54155,1.542,1.54125,1.5414,244700000.0
2009-10-16 10:33:00,1.5414,1.5417,1.5411,1.54125,192600000.0
2009-10-16 10:34:00,1.54125,1.54135,1.5408,1.5411,129100000.0
2009-10-16 10:35:00,1.5411,1.5416,1.5411,1.5416,153200000.0
2009-10-16 10:36:00,1.5416,1.5416,1.5413,1.5413,239800000.0
2009-10-16 10:37:00,1.5413,1.54135,1.54105,1.54135,218800000.0
2009-10-16 10:38:00,1.54135,1.54185,1.54135,1.54145,245900000.0
2009-10-16 10:39:00,1.54145,1.5415,1.5407,1.54095,288500000.0
2009-10-16 10:40:00,1.54095,1.541,1.5407,1.54085,265300000.0
2009-10-16 10:41:00,1.5408,1.54085,1.5399,1.54035,218300000.0
2009-10-16 10:42:00,1.5404,1.5406,1.54015,1.54025,216100000.0
2009-10-16 10:43:00,1.5403,1.5404,1.5401,1.5404,266200000.0
2009-10-16 10:44:00,1.5404,1.5404,1.5399,1.54,211900000.0
2009-10-16 10:45:00,1.54,1.54055,1.53995,1.5403,367000000.0
2009-10-16 10:46:00,1.5403,1.54105,1.54025,1.54105,235600000.0
2009-10-16 10:47:00,1.54105,1.54115,1.5409,1.54105,178900000.0
2009-10-16 10:48:00,1.54105,1.54145,1.5408,1.5411,313800000.0
2009-10-16 10:49:00,1.54115,1.5415,1.54085,1.54095,215100000.0
2009-10-16 10:50:00,1.54085,1.5409,1.54055,1.54075,256200000.0
2009-10-16 10:51:00,1.54065,1.5415,1.5403,1.5413,299500000.0
2009-10-16 10:52:00,1.5413,1.542,1.5413,1.54195,227600000.0
2009-10-16 10:53:00,1.542,1.54215,1.54185,1.5421,209200000.0
2009-10-16 10:54:00,1.5421,1.5421,1.5416,1.5416,365800000.0
2009-10-16 10:55:00,1.5417,1.542,1.54135,1.54195,288600000.0
2009-10-16 10:56:00,1.5419,1.5423,1.54165,1.54175,334800000.0
2009-10-16 10:57:00,1.5418,1.54235,1.54175,1.5423,378300000.0
2009-10-16 10:58:00,1.54235,1.54305,1.5422,1.54255,415100000.0
2009-10-16 10:59:00,1.5426,1.543,1.5424,1.5427,230000000.0
2009-10-16 11:00:00,1.5428,1.5429,1.5423,1.5423,310200000.0
2009-10-16 11:01:00,1.5423,1.54255,1.5423,1.5425,202100000.0
2009-10-16 11:02:00,1.5425,1.5429,1.5425,1.5429,220300000.0
2009-10-16 11:03:00,1.5429,1.543,1.5425,1.5426,246000000.0
2009-10-16 11:04:00,1.5426,1.5426,1.5421,1.5421,98100000.0
2009-10-16 11:05:00,1.5421,1.54255,1.54195,1.54245,194900000.0
2009-10-16 11:06:00,1.54245,1.54265,1.5421,1.5421,194800000.0
2009-10-16 11:07:00,1.5421,1.54235,1.54205,1.5423,139700000.0
2009-10-16 11:08:00,1.54225,1.54235,1.54215,1.5422,123100000.0
2009-10-16 11:09:00,1.5422,1.5426,1.5421,1.5425,228800000.0
2009-10-16 11:10:00,1.5425,1.54275,1.5421,1.54215,134500000.0
2009-10-16 11:11:00,1.54215,1.54255,1.542,1.5421,159300000.0
2009-10-16 11:12:00,1.5422,1.5422,1.54195,1.54195,34900000.0
2009-10-16 11:13:00,1.54195,1.54215,1.5418,1.5418,155200000.0
2009-10-16 11:14:00,1.54175,1.54185,1.54145,1.5415,107300000.0
2009-10-16 11:15:00,1.54145,1.5419,1.54145,1.54175,105700000.0
2009-10-16 11:16:00,1.54175,1.54175,1.54135,1.54145,154100000.0
2009-10-16 11:17:00,1.54145,1.54185,1.54145,1.5417,154900000.0
2009-10-16 11:18:00,1.5417,1.5418,1.5412,1.54125,127300000.0
2009-10-16 11:19:00,1.54125,1.5416,1.5412,1.5414,156500000.0
2009-10-16 11:20:00,1.5414,1.54165,1.5413,1.54165,125800000.0
2009-10-16 11:21:00,1.5416,1.5419,1.54145,1.5415,204500000.0
2009-10-16 11:22:00,1.54155,1.54155,1.5414,1.54145,185500000.0
2009-10-16 11:23:00,1.54145,1.54165,1.5414,1.5416,213000000.0
2009-10-16 11:24:00,1.54155,1.54155,1.54135,1.5414,115500000.0
2009-10-16 11:25:00,1.5414,1.5416,1.5414,1.54145,104600000.0
2009-10-16 11:26:00,1.54145,1.5417,1.54145,1.54165,173300000.0
2009-10-16 11:27:00,1.5417,1.5417,1.54145,1.54145,89000000.0
2009-10-16 11:28:00,1.54145,1.54145,1.5408,1.5409,209000000.0
2009-10-16 11:29:00,1.54095,1.54115,1.54085,1.54115,182100000.0
2009-10-16 11:30:00,1.5411,1.54115,1.5406,1.541,92000000.0
2009-10-16 11:31:00,1.541,1.5412,1.54095,1.54105,136600000.0
2009-10-16 11:32:00,1.5411,1.5412,1.5409,1.5412,233500000.0
2009-10-16 11:33:00,1.5412,1.5414,1.54115,1.54115,127900000.0
2009-10-16 11:34:00,1.54115,1.5413,1.541,1.54105,124100000.0
2009-10-16 11:35:00,1.54105,1.54105,1.54105,1.54105,6800000.0
2009-10-16 11:36:00,1.54105,1.54125,1.54095,1.54105,90600000.0
2009-10-16 11:37:00,1.54105,1.54135,1.54105,1.54135,50800000.0
2009-10-16 11:38:00,1.54145,1.54155,1.5411,1.5413,301500000.0
2009-10-16 11:39:00,1.54125,1.54155,1.5412,1.5414,392100000.0
2009-10-16 11:40:00,1.5414,1.5415,1.54095,1.54105,226900000.0
2009-10-16 11:41:00,1.54105,1.5413,1.541,1.5413,107100000.0
2009-10-16 11:42:00,1.5413,1.5416,1.54125,1.54125,162100000.0
2009-10-16 11:43:00,1.5412,1.54135,1.541,1.54105,159500000.0
2009-10-16 11:44:00,1.5411,1.54115,1.54095,1.5411,118200000.0
2009-10-16 11:45:00,1.54105,1.54135,1.54095,1.54105,145900000.0
2009-10-16 11:46:00,1.54105,1.5414,1.54095,1.5414,126400000.0
2009-10-16 11:47:00,1.5415,1.54155,1.54115,1.54145,217400000.0
2009-10-16 11:48:00,1.54145,1.54145,1.54135,1.5414,69100000.0
2009-10-16 11:49:00,1.5414,1.5414,1.5412,1.54125,91500000.0
2009-10-16 11:50:00,1.54125,1.54155,1.5411,1.5411,130000000.0
2009-10-16 11:51:00,1.5411,1.54125,1.54095,1.54115,126600000.0
2009-10-16 11:52:00,1.54115,1.5413,1.5409,1.54095,85600000.0
2009-10-16 11:53:00,1.54095,1.54115,1.54085,1.5411,112200000.0
2009-10-16 11:54:00,1.5411,1.54155,1.5411,1.5415,248300000.0
2009-10-16 11:55:00,1.5415,1.54155,1.54125,1.5413,149400000.0
2009-10-16 11:56:00,1.5413,1.54135,1.5411,1.5411,163600000.0
2009-10-16 11:57:00,1.54115,1.5437,1.54105,1.54325,476900000.0
2009-10-16 11:58:00,1.5432,1.5433,1.5424,1.5429,244300000.0
2009-10-16 11:59:00,1.5429,1.5438,1.5428,1.5434,275500000.0
2009-10-16 12:00:00,1.54335,1.54355,1.5429,1.5432,304800000.0
2009-10-16 12:01:00,1.54325,1.54325,1.54205,1.54215,219900000.0
2009-10-16 12:02:00,1.54215,1.5428,1.5421,1.54215,251900000.0
2009-10-16 12:03:00,1.54215,1.54215,1.54115,1.5412,144800000.0
2009-10-16 12:04:00,1.5412,1.5413,1.54105,1.54125,93500000.0
2009-10-16 12:05:00,1.54125,1.54165,1.54125,1.5416,165500000.0
2009-10-16 12:06:00,1.5417,1.5419,1.5414,1.5416,158400000.0
2009-10-16 12:07:00,1.5417,1.54185,1.5415,1.54165,79100000.0
2009-10-16 12:08:00,1.54165,1.54165,1.5415,1.54155,159600000.0
2009-10-16 12:09:00,1.5416,1.5417,1.5415,1.54165,90600000.0
2009-10-16 12:10:00,1.54165,1.54185,1.5412,1.5414,227400000.0
2009-10-16 12:11:00,1.54135,1.5418,1.54115,1.5418,67700000.0
2009-10-16 12:12:00,1.5418,1.5418,1.5413,1.5415,149800000.0
2009-10-16 12:13:00,1.5415,1.54155,1.54075,1.5411,201400000.0
2009-10-16 12:14:00,1.5411,1.54145,1.5406,1.54135,311500000.0
2009-10-16 12:15:00,1.5413,1.5415,1.54105,1.54145,115600000.0
2009-10-16 12:16:00,1.54145,1.5421,1.5414,1.54155,175000000.0
2009-10-16 12:17:00,1.54155,1.54165,1.54125,1.54125,128900000.0
2009-10-16 12:18:00,1.54125,1.5414,1.54085,1.5409,176800000.0
2009-10-16 12:19:00,1.5409,1.541,1.54055,1.54075,157600000.0
2009-10-16 12:20:00,1.5409,1.5412,1.54075,1.5411,110000000.0
2009-10-16 12:21:00,1.54105,1.54105,1.5403,1.54035,102400000.0
2009-10-16 12:22:00,1.5405,1.5406,1.54,1.5406,101100000.0
2009-10-16 12:23:00,1.54055,1.5407,1.5402,1.54065,188100000.0
2009-10-16 12:24:00,1.5406,1.54125,1.5405,1.5411,250300000.0
2009-10-16 12:25:00,1.54125,1.54125,1.54095,1.54115,164100000.0
2009-10-16 12:26:00,1.54115,1.54115,1.5409,1.54105,41900000.0
2009-10-16 12:27:00,1.54105,1.54125,1.54085,1.54085,117900000.0
2009-10-16 12:28:00,1.5409,1.54095,1.54045,1.54085,272100000.0
2009-10-16 12:29:00,1.54085,1.5409,1.5405,1.54055,163000000.0
2009-10-16 12:30:00,1.54055,1.5408,1.54035,1.5406,323200000.0
2009-10-16 12:31:00,1.54065,1.541,1.54055,1.541,341700000.0
2009-10-16 12:32:00,1.541,1.5413,1.5405,1.54075,285800000.0
2009-10-16 12:33:00,1.54075,1.541,1.54075,1.5409,139600000.0
2009-10-16 12:34:00,1.54095,1.541,1.54055,1.54055,144700000.0
2009-10-16 12:35:00,1.5405,1.54095,1.54045,1.5409,185100000.0
2009-10-16 12:36:00,1.5409,1.541,1.5409,1.5409,39200000.0
2009-10-16 12:37:00,1.541,1.5414,1.541,1.5413,177700000.0
2009-10-16 12:38:00,1.5413,1.54175,1.5412,1.5417,146700000.0
2009-10-16 12:39:00,1.5416,1.542,1.5415,1.54195,224500000.0
2009-10-16 12:40:00,1.54195,1.54195,1.54065,1.5409,168300000.0
2009-10-16 12:41:00,1.5408,1.54105,1.54015,1.5409,170900000.0
2009-10-16 12:42:00,1.5409,1.541,1.5403,1.5407,185000000.0
2009-10-16 12:43:00,1.54065,1.5412,1.54065,1.54095,139600000.0
2009-10-16 12:44:00,1.5409,1.54115,1.5403,1.54065,349300000.0
2009-10-16 12:45:00,1.54065,1.54095,1.5406,1.5407,87700000.0
2009-10-16 12:46:00,1.5408,1.5416,1.5407,1.54105,255400000.0
2009-10-16 12:47:00,1.541,1.54135,1.5408,1.54095,152900000.0
2009-10-16 12:48:00,1.5409,1.541,1.54025,1.54065,136100000.0
2009-10-16 12:49:00,1.54065,1.54115,1.54065,1.5407,109500000.0
2009-10-16 12:50:00,1.5407,1.5408,1.54,1.54005,217300000.0
2009-10-16 12:51:00,1.5401,1.54015,1.5398,1.5399,185700000.0
2009-10-16 12:52:00,1.53985,1.54035,1.53985,1.5403,138800000.0
2009-10-16 12:53:00,1.5403,1.54035,1.5398,1.54005,156600000.0
2009-10-16 12:54:00,1.54015,1.54025,1.54005,1.5402,109700000.0
2009-10-16 12:55:00,1.54035,1.5404,1.54025,1.5403,126000000.0
2009-10-16 12:56:00,1.54025,1.5406,1.54,1.5403,217000000.0
2009-10-16 12:57:00,1.54045,1.54045,1.54005,1.5402,116900000.0
2009-10-16 12:58:00,1.5403,1.54045,1.53925,1.53965,283700000.0
2009-10-16 12:59:00,1.53965,1.53965,1.5368,1.538,191500000.0
2009-10-16 13:00:00,1.53795,1.5444,1.5365,1.5434,217350000.0
2009-10-16 13:01:00,1.54355,1.5441,1.54235,1.54235,324000000.0
2009-10-16 13:02:00,1.54235,1.54435,1.5422,1.54425,407300000.0
2009-10-16 13:03:00,1.54415,1.54485,1.54385,1.54415,305400000.0
2009-10-16 13:04:00,1.5442,1.5444,1.54395,1.54435,308900000.0
2009-10-16 13:05:00,1.54435,1.546,1.54415,1.54575,422600000.0
2009-10-16 13:06:00,1.5455,1.54705,1.545,1.5465,630100000.0
2009-10-16 13:07:00,1.54645,1.54715,1.5463,1.54685,398800000.0
2009-10-16 13:08:00,1.54675,1.5469,1.54625,1.54625,318200000.0
2009-10-16 13:09:00,1.54625,1.54625,1.54585,1.546,282000000.0
2009-10-16 13:10:00,1.546,1.54615,1.54555,1.54595,423400000.0
2009-10-16 13:11:00,1.54605,1.5462,1.5456,1.54585,473900000.0
2009-10-16 13:12:00,1.54585,1.54635,1.54575,1.5463,412700000.0
2009-10-16 13:13:00,1.5463,1.5474,1.54615,1.54725,431100000.0
2009-10-16 13:14:00,1.54725,1.54775,1.5469,1.54755,590200000.0
2009-10-16 13:15:00,1.54755,1.54775,1.5463,1.54645,585000000.0
2009-10-16 13:16:00,1.54655,1.54685,1.546,1.54625,597300000.0
2009-10-16 13:17:00,1.54625,1.54655,1.5458,1.54585,564200000.0
2009-10-16 13:18:00,1.54585,1.54625,1.5455,1.5458,369700000.0
2009-10-16 13:19:00,1.5459,1.54605,1.5455,1.5458,347200000.0
2009-10-16 13:20:00,1.54575,1.5461,1.54535,1.5457,209500000.0
2009-10-16 13:21:00,1.54565,1.54565,1.5454,1.5454,212100000.0
2009-10-16 13:22:00,1.54545,1.5457,1.5453,1.54555,150200000.0
2009-10-16 13:23:00,1.54555,1.5456,1.545,1.54545,368200000.0
2009-10-16 13:24:00,1.5454,1.54585,1.54535,1.5456,281300000.0
2009-10-16 13:25:00,1.5456,1.5459,1.54545,1.5457,270300000.0
2009-10-16 13:26:00,1.5457,1.54575,1.54545,1.5456,123400000.0
2009-10-16 13:27:00,1.5456,1.5461,1.54555,1.5459,252700000.0
2009-10-16 13:28:00,1.5459,1.54655,1.5459,1.5459,319600000.0
2009-10-16 13:29:00,1.5459,1.5466,1.54555,1.5464,464700000.0
2009-10-16 13:30:00,1.5464,1.54725,1.54635,1.54715,647700000.0
2009-10-16 13:31:00,1.54715,1.5474,1.54695,1.54725,560300000.0
2009-10-16 13:32:00,1.54725,1.54735,1.5467,1.54705,477000000.0
2009-10-16 13:33:00,1.547,1.5472,1.54635,1.547,582600000.0
2009-10-16 13:34:00,1.547,1.5472,1.54645,1.54665,355900000.0
2009-10-16 13:35:00,1.5465,1.54675,1.5462,1.5465,282400000.0
2009-10-16 13:36:00,1.5465,1.5466,1.54605,1.54615,301500000.0
2009-10-16 13:37:00,1.54615,1.5465,1.546,1.5462,310400000.0
2009-10-16 13:38:00,1.54615,1.5462,1.54595,1.54615,248800000.0
2009-10-16 13:39:00,1.5462,1.54635,1.54605,1.5463,195700000.0
2009-10-16 13:40:00,1.54635,1.547,1.54625,1.54645,361500000.0
2009-10-16 13:41:00,1.5466,1.5467,1.5462,1.5462,324000000.0
2009-10-16 13:42:00,1.54615,1.5462,1.5456,1.54585,461000000.0
2009-10-16 13:43:00,1.54575,1.5461,1.54575,1.54585,201200000.0
2009-10-16 13:44:00,1.54595,1.54625,1.5457,1.5458,425900000.0
2009-10-16 13:45:00,1.5458,1.5464,1.5456,1.5461,415800000.0
2009-10-16 13:46:00,1.54615,1.5465,1.5459,1.5461,450500000.0
2009-10-16 13:47:00,1.5461,1.54615,1.5459,1.5459,294600000.0
2009-10-16 13:48:00,1.54595,1.54615,1.5456,1.546,485300000.0
2009-10-16 13:49:00,1.546,1.54615,1.5456,1.54575,345600000.0
2009-10-16 13:50:00,1.5457,1.5458,1.54545,1.54575,237400000.0
2009-10-16 13:51:00,1.54575,1.5463,1.5456,1.54605,417400000.0
2009-10-16 13:52:00,1.546,1.5461,1.54555,1.54555,407200000.0
2009-10-16 13:53:00,1.5456,1.5459,1.5453,1.5455,258100000.0
2009-10-16 13:54:00,1.5455,1.54585,1.5454,1.5458,286800000.0
2009-10-16 13:55:00,1.5458,1.546,1.5458,1.54595,92600000.0
2009-10-16 13:56:00,1.54595,1.54595,1.54575,1.54575,101700000.0
2009-10-16 13:57:00,1.54575,1.546,1.5457,1.5459,179600000.0
2009-10-16 13:58:00,1.5459,1.54595,1.54545,1.54555,426400000.0
2009-10-16 13:59:00,1.54555,1.5456,1.5454,1.5454,196400000.0
2009-10-16 14:00:00,1.54545,1.54545,1.5447,1.5447,314500000.0
2009-10-16 14:01:00,1.5447,1.545,1.54465,1.54495,253400000.0
2009-10-16 14:02:00,1.54505,1.5451,1.54445,1.54485,383200000.0
2009-10-16 14:03:00,1.54485,1.54505,1.5446,1.5447,271200000.0
2009-10-16 14:04:00,1.5447,1.5448,1.5446,1.54475,243100000.0
2009-10-16 14:05:00,1.54475,1.54575,1.5446,1.54575,371900000.0
2009-10-16 14:06:00,1.54575,1.5463,1.5456,1.54605,278200000.0
2009-10-16 14:07:00,1.5462,1.5462,1.54575,1.54575,169900000.0
2009-10-16 14:08:00,1.54575,1.5463,1.5456,1.5459,265600000.0
2009-10-16 14:09:00,1.5459,1.54665,1.54585,1.54595,211700000.0
2009-10-16 14:10:00,1.5459,1.54635,1.5459,1.5462,344400000.0
2009-10-16 14:11:00,1.54615,1.5466,1.5461,1.5461,330200000.0
2009-10-16 14:12:00,1.5461,1.54615,1.54575,1.54595,264700000.0
2009-10-16 14:13:00,1.54595,1.5461,1.5454,1.54585,385100000.0
2009-10-16 14:14:00,1.5459,1.54595,1.54555,1.54555,251700000.0
2009-10-16 14:15:00,1.54545,1.5464,1.54545,1.5463,534300000.0
2009-10-16 14:16:00,1.5463,1.5465,1.5457,1.5463,304200000.0
2009-10-16 14:17:00,1.54625,1.5467,1.54615,1.54635,377300000.0
2009-10-16 14:18:00,1.54635,1.5473,1.54615,1.54685,439300000.0
2009-10-16 14:19:00,1.5469,1.54845,1.5469,1.54835,411600000.0
2009-10-16 14:20:00,1.54845,1.5486,1.5479,1.54825,458600000.0
2009-10-16 14:21:00,1.54825,1.55025,1.548,1.5495,536100000.0
2009-10-16 14:22:00,1.5496,1.5499,1.54855,1.549,560400000.0
2009-10-16 14:23:00,1.54895,1.5495,1.54885,1.5494,379800000.0
2009-10-16 14:24:00,1.5494,1.54965,1.5491,1.54965,381100000.0
2009-10-16 14:25:00,1.5496,1.5497,1.5492,1.54935,460400000.0
2009-10-16 14:26:00,1.54935,1.54985,1.54885,1.5492,402700000.0
2009-10-16 14:27:00,1.5492,1.5493,1.5488,1.5492,425700000.0
2009-10-16 14:28:00,1.5491,1.54955,1.54905,1.5491,297200000.0
2009-10-16 14:29:00,1.5491,1.54965,1.54905,1.5491,293200000.0
2009-10-16 14:30:00,1.54905,1.54955,1.54885,1.54945,260800000.0
2009-10-16 14:31:00,1.5495,1.55025,1.54935,1.55005,201100000.0
2009-10-16 14:32:00,1.55015,1.55035,1.5494,1.54965,297100000.0
2009-10-16 14:33:00,1.54965,1.5502,1.5496,1.5499,246200000.0
2009-10-16 14:34:00,1.54995,1.55005,1.5494,1.5494,201200000.0
2009-10-16 14:35:00,1.54935,1.54975,1.5492,1.5492,355600000.0
2009-10-16 14:36:00,1.5492,1.54935,1.54895,1.54905,282600000.0
2009-10-16 14:37:00,1.5491,1.54955,1.549,1.54925,290600000.0
2009-10-16 14:38:00,1.54925,1.5493,1.54855,1.54875,270400000.0
2009-10-16 14:39:00,1.54875,1.54915,1.54855,1.54855,252600000.0
2009-10-16 14:40:00,1.54855,1.54885,1.54785,1.54785,346400000.0
2009-10-16 14:41:00,1.54785,1.5486,1.54755,1.5486,269400000.0
2009-10-16 14:42:00,1.5486,1.54875,1.5482,1.5482,482500000.0
2009-10-16 14:43:00,1.54815,1.54865,1.54815,1.5485,207200000.0
2009-10-16 14:44:00,1.5485,1.5492,1.5484,1.5488,267000000.0
2009-10-16 14:45:00,1.5488,1.54895,1.5486,1.5486,306000000.0
2009-10-16 14:46:00,1.5486,1.54875,1.5484,1.5485,301000000.0
2009-10-16 14:47:00,1.54855,1.54895,1.5485,1.54885,205800000.0
2009-10-16 14:48:00,1.54885,1.5489,1.5486,1.54875,201800000.0
2009-10-16 14:49:00,1.54875,1.54875,1.5486,1.5487,200800000.0
2009-10-16 14:50:00,1.54865,1.54885,1.54845,1.54875,211400000.0
2009-10-16 14:51:00,1.54875,1.5491,1.5487,1.5491,116200000.0
2009-10-16 14:52:00,1.54915,1.54925,1.54885,1.54895,85600000.0
2009-10-16 14:53:00,1.5487,1.54915,1.5485,1.549,209800000.0
2009-10-16 14:54:00,1.54905,1.54925,1.5489,1.5491,165400000.0
2009-10-16 14:55:00,1.54905,1.54935,1.54895,1.54935,152200000.0
2009-10-16 14:56:00,1.5494,1.54945,1.5492,1.54935,224000000.0
2009-10-16 14:57:00,1.54935,1.5495,1.5491,1.5492,263600000.0
2009-10-16 14:58:00,1.5492,1.5493,1.5484,1.5484,340700000.0
2009-10-16 14:59:00,1.5485,1.5486,1.54805,1.54825,321600000.0
2009-10-16 15:00:00,1.54825,1.5484,1.5478,1.54805,234200000.0
2009-10-16 15:01:00,1.548,1.54835,1.54745,1.5476,390700000.0
2009-10-16 15:02:00,1.54765,1.54775,1.5469,1.5474,258400000.0
2009-10-16 15:03:00,1.5474,1.5477,1.5473,1.54745,375100000.0
2009-10-16 15:04:00,1.54735,1.54815,1.54715,1.54815,282900000.0
2009-10-16 15:05:00,1.5481,1.5482,1.54655,1.5469,339000000.0
2009-10-16 15:06:00,1.5469,1.54695,1.5464,1.54655,306700000.0
2009-10-16 15:07:00,1.54655,1.547,1.54625,1.5465,507800000.0
2009-10-16 15:08:00,1.5464,1.54675,1.54535,1.5458,381200000.0
2009-10-16 15:09:00,1.54575,1.5459,1.5455,1.5456,516100000.0
2009-10-16 15:10:00,1.5456,1.54575,1.54535,1.54575,335000000.0
2009-10-16 15:11:00,1.5457,1.5459,1.54505,1.54525,404500000.0
2009-10-16 15:12:00,1.5452,1.5458,1.545,1.545,453000000.0
2009-10-16 15:13:00,1.545,1.54525,1.54465,1.54465,183600000.0
2009-10-16 15:14:00,1.5446,1.5447,1.5443,1.54445,163600000.0
2009-10-16 15:15:00,1.54445,1.5448,1.544,1.5444,305900000.0
2009-10-16 15:16:00,1.5444,1.54465,1.54355,1.54395,350200000.0
2009-10-16 15:17:00,1.54395,1.54445,1.5438,1.54405,432100000.0
2009-10-16 15:18:00,1.54405,1.54435,1.54385,1.54395,380700000.0
2009-10-16 15:19:00,1.54395,1.54425,1.54385,1.5441,367100000.0
2009-10-16 15:20:00,1.5441,1.54455,1.54395,1.54455,311600000.0
2009-10-16 15:21:00,1.54455,1.54495,1.5444,1.5449,379400000.0
2009-10-16 15:22:00,1.5449,1.5451,1.5446,1.545,323100000.0
2009-10-16 15:23:00,1.545,1.54555,1.54495,1.5455,458200000.0
2009-10-16 15:24:00,1.5455,1.5456,1.54495,1.54495,420100000.0
2009-10-16 15:25:00,1.54495,1.5455,1.54495,1.5455,318600000.0
2009-10-16 15:26:00,1.5455,1.5457,1.5451,1.54535,329000000.0
2009-10-16 15:27:00,1.5454,1.5456,1.5454,1.54555,270500000.0
2009-10-16 15:28:00,1.5455,1.5455,1.545,1.54515,346700000.0
2009-10-16 15:29:00,1.54515,1.5457,1.5451,1.5453,302800000.0
2009-10-16 15:30:00,1.5453,1.54545,1.54515,1.5454,433500000.0
2009-10-16 15:31:00,1.5453,1.54535,1.54505,1.54525,470800000.0
2009-10-16 15:32:00,1.54525,1.54575,1.54525,1.5454,579100000.0
2009-10-16 15:33:00,1.5454,1.5462,1.5454,1.5462,577000000.0
2009-10-16 15:34:00,1.5462,1.54675,1.5461,1.5463,498500000.0
2009-10-16 15:35:00,1.5463,1.54685,1.54615,1.5463,443300000.0
2009-10-16 15:36:00,1.5463,1.54705,1.54615,1.54645,451500000.0
2009-10-16 15:37:00,1.5464,1.5467,1.54625,1.5467,511900000.0
2009-10-16 15:38:00,1.5467,1.54685,1.54605,1.54625,462900000.0
2009-10-16 15:39:00,1.54625,1.54655,1.54605,1.5464,308600000.0
2009-10-16 15:40:00,1.54645,1.54665,1.5461,1.54645,509000000.0
2009-10-16 15:41:00,1.54645,1.5467,1.54635,1.54645,226400000.0
2009-10-16 15:42:00,1.54645,1.54665,1.54625,1.54635,325100000.0
2009-10-16 15:43:00,1.54635,1.5472,1.54635,1.547,473400000.0
2009-10-16 15:44:00,1.547,1.54705,1.5465,1.54665,250600000.0
2009-10-16 15:45:00,1.54665,1.547,1.5466,1.547,275800000.0
2009-10-16 15:46:00,1.547,1.5472,1.5468,1.54695,356500000.0
2009-10-16 15:47:00,1.547,1.54725,1.54685,1.54685,405100000.0
2009-10-16 15:48:00,1.5467,1.54705,1.5465,1.5466,369300000.0
2009-10-16 15:49:00,1.5466,1.54695,1.5463,1.54645,485100000.0
2009-10-16 15:50:00,1.5465,1.5468,1.5464,1.5467,597200000.0
2009-10-16 15:51:00,1.5467,1.5469,1.54625,1.54625,518000000.0
2009-10-16 15:52:00,1.54635,1.54745,1.54615,1.54735,354400000.0
2009-10-16 15:53:00,1.54745,1.5477,1.5473,1.5475,342100000.0
2009-10-16 15:54:00,1.5474,1.54755,1.5464,1.54675,389300000.0
2009-10-16 15:55:00,1.5466,1.54705,1.5462,1.5468,332200000.0
2009-10-16 15:56:00,1.5468,1.547,1.54645,1.5467,418500000.0
2009-10-16 15:57:00,1.5467,1.5472,1.5467,1.5469,413000000.0
2009-10-16 15:58:00,1.54685,1.54745,1.54685,1.54745,384100000.0
2009-10-16 15:59:00,1.5475,1.54755,1.5468,1.5474,398500000.0
2009-10-16 16:00:00,1.5473,1.54805,1.547,1.5472,601500000.0
2009-10-16 16:01:00,1.54725,1.5476,1.54675,1.54715,614300000.0
2009-10-16 16:02:00,1.54715,1.5473,1.54675,1.5469,447400000.0
2009-10-16 16:03:00,1.5468,1.5473,1.5467,1.54695,565700000.0
2009-10-16 16:04:00,1.54695,1.54725,1.54645,1.54675,697800000.0
2009-10-16 16:05:00,1.5468,1.5475,1.54665,1.5475,490400000.0
2009-10-16 16:06:00,1.54745,1.54775,1.5471,1.5471,494000000.0
2009-10-16 16:07:00,1.5471,1.54735,1.5466,1.5473,490500000.0
2009-10-16 16:08:00,1.5473,1.5476,1.54695,1.547,373800000.0
2009-10-16 16:09:00,1.547,1.54735,1.54695,1.54725,273900000.0
2009-10-16 16:10:00,1.54725,1.5476,1.5471,1.5476,431200000.0
2009-10-16 16:11:00,1.5477,1.5477,1.54715,1.5475,328600000.0
2009-10-16 16:12:00,1.54755,1.5478,1.54725,1.54775,361100000.0
2009-10-16 16:13:00,1.54785,1.5481,1.5475,1.5475,399800000.0
2009-10-16 16:14:00,1.5475,1.5479,1.54735,1.54775,265200000.0
2009-10-16 16:15:00,1.54775,1.54795,1.54765,1.5479,372700000.0
2009-10-16 16:16:00,1.54785,1.54785,1.5469,1.54725,356200000.0
2009-10-16 16:17:00,1.5472,1.54735,1.5468,1.54725,501900000.0
2009-10-16 16:18:00,1.5472,1.54725,1.54645,1.5466,445700000.0
2009-10-16 16:19:00,1.5466,1.54715,1.5465,1.54695,273500000.0
2009-10-16 16:20:00,1.54725,1.5473,1.54645,1.54655,282300000.0
2009-10-16 16:21:00,1.54655,1.54655,1.5463,1.5465,290200000.0
2009-10-16 16:22:00,1.5465,1.5465,1.54565,1.54595,515300000.0
2009-10-16 16:23:00,1.54595,1.54595,1.5454,1.5454,544200000.0
2009-10-16 16:24:00,1.5454,1.5461,1.54535,1.5461,344400000.0
2009-10-16 16:25:00,1.54605,1.54685,1.5459,1.5468,314600000.0
2009-10-16 16:26:00,1.5468,1.54695,1.5466,1.54685,204800000.0
2009-10-16 16:27:00,1.54685,1.54695,1.54645,1.54645,436200000.0
2009-10-16 16:28:00,1.54645,1.5469,1.5463,1.5468,429200000.0
2009-10-16 16:29:00,1.54685,1.54685,1.54635,1.54645,224200000.0
2009-10-16 16:30:00,1.54645,1.5468,1.54625,1.54655,406600000.0
2009-10-16 16:31:00,1.5465,1.54705,1.54645,1.5468,341200000.0
2009-10-16 16:32:00,1.54675,1.5469,1.5466,1.5467,367600000.0
2009-10-16 16:33:00,1.54685,1.54705,1.54625,1.5463,469100000.0
2009-10-16 16:34:00,1.5463,1.54655,1.54625,1.54645,422600000.0
2009-10-16 16:35:00,1.54645,1.5465,1.54615,1.5462,122300000.0
2009-10-16 16:36:00,1.54615,1.54635,1.546,1.54615,299700000.0
2009-10-16 16:37:00,1.54615,1.54645,1.54595,1.54615,461100000.0
2009-10-16 16:38:00,1.54615,1.54625,1.5459,1.5461,516200000.0
2009-10-16 16:39:00,1.5461,1.54645,1.5461,1.5464,385000000.0
2009-10-16 16:40:00,1.5464,1.54715,1.5462,1.5471,391500000.0
2009-10-16 16:41:00,1.5471,1.54715,1.54675,1.54685,375400000.0
2009-10-16 16:42:00,1.54685,1.5475,1.5467,1.54695,481900000.0
2009-10-16 16:43:00,1.54695,1.548,1.5469,1.5479,398700000.0
2009-10-16 16:44:00,1.5479,1.54805,1.5476,1.54795,259900000.0
2009-10-16 16:45:00,1.54795,1.5482,1.54785,1.5481,235100000.0
2009-10-16 16:46:00,1.5481,1.54865,1.5479,1.5486,231300000.0
2009-10-16 16:47:00,1.5487,1.5487,1.54785,1.54795,241300000.0
2009-10-16 16:48:00,1.5479,1.54795,1.54745,1.5475,311700000.0
2009-10-16 16:49:00,1.5475,1.5477,1.5475,1.5477,80000000.0
2009-10-16 16:50:00,1.5477,1.54785,1.5469,1.5471,347900000.0
2009-10-16 16:51:00,1.54735,1.5474,1.54685,1.54705,331100000.0
2009-10-16 16:52:00,1.547,1.5474,1.547,1.5472,283000000.0
2009-10-16 16:53:00,1.5472,1.5474,1.54675,1.54675,325800000.0
2009-10-16 16:54:00,1.54675,1.5471,1.54655,1.54685,424900000.0
2009-10-16 16:55:00,1.54685,1.54755,1.5467,1.54745,539800000.0
2009-10-16 16:56:00,1.54735,1.5477,1.54735,1.54755,526100000.0
2009-10-16 16:57:00,1.54755,1.54775,1.54705,1.5474,410000000.0
2009-10-16 16:58:00,1.5474,1.5483,1.5474,1.5481,385000000.0
2009-10-16 16:59:00,1.5481,1.5485,1.54685,1.54735,384300000.0
2009-10-16 17:00:00,1.54735,1.54755,1.5463,1.54685,313000000.0
2009-10-16 17:01:00,1.54685,1.5473,1.5468,1.54715,324600000.0
2009-10-16 17:02:00,1.5472,1.5473,1.5462,1.54665,378300000.0
2009-10-16 17:03:00,1.5467,1.54675,1.54555,1.54565,400700000.0
2009-10-16 17:04:00,1.5456,1.5461,1.5456,1.5459,386400000.0
2009-10-16 17:05:00,1.54585,1.5466,1.54565,1.5466,493000000.0
2009-10-16 17:06:00,1.5465,1.5465,1.5445,1.54475,381400000.0
2009-10-16 17:07:00,1.54475,1.5452,1.5445,1.54495,381300000.0
2009-10-16 17:08:00,1.54505,1.5457,1.5449,1.54515,371000000.0
2009-10-16 17:09:00,1.54515,1.54555,1.5448,1.5453,368700000.0
2009-10-16 17:10:00,1.5453,1.5458,1.54495,1.54515,345200000.0
2009-10-16 17:11:00,1.54515,1.5457,1.54495,1.5456,325200000.0
2009-10-16 17:12:00,1.5456,1.54595,1.5453,1.54585,348800000.0
2009-10-16 17:13:00,1.54585,1.5459,1.5454,1.5454,184500000.0
2009-10-16 17:14:00,1.5454,1.5455,1.54505,1.5451,204500000.0
2009-10-16 17:15:00,1.5451,1.5455,1.54485,1.5452,339800000.0
2009-10-16 17:16:00,1.54535,1.54555,1.54515,1.54545,219900000.0
2009-10-16 17:17:00,1.54545,1.54635,1.54545,1.54615,254800000.0
2009-10-16 17:18:00,1.54615,1.54635,1.54575,1.546,262400000.0
2009-10-16 17:19:00,1.54595,1.546,1.54535,1.5455,311200000.0
2009-10-16 17:20:00,1.5455,1.5457,1.5451,1.54535,311800000.0
2009-10-16 17:21:00,1.5453,1.54545,1.54505,1.5453,296500000.0
2009-10-16 17:22:00,1.54535,1.54565,1.5451,1.5456,268100000.0
2009-10-16 17:23:00,1.5456,1.5457,1.54525,1.5455,301700000.0
2009-10-16 17:24:00,1.5455,1.5461,1.5454,1.54575,245900000.0
2009-10-16 17:25:00,1.54575,1.54575,1.5455,1.5455,389700000.0
2009-10-16 17:26:00,1.5455,1.54605,1.54545,1.546,306000000.0
2009-10-16 17:27:00,1.546,1.54665,1.546,1.5465,299100000.0
2009-10-16 17:28:00,1.5464,1.5465,1.5461,1.5461,210400000.0
2009-10-16 17:29:00,1.54615,1.5462,1.54565,1.54565,289800000.0
2009-10-16 17:30:00,1.54565,1.54605,1.54525,1.5453,193200000.0
2009-10-16 17:31:00,1.5453,1.5456,1.5451,1.5452,331800000.0
2009-10-16 17:32:00,1.54515,1.5452,1.54475,1.54515,390600000.0
2009-10-16 17:33:00,1.54515,1.54555,1.5451,1.5454,238100000.0
2009-10-16 17:34:00,1.54535,1.5461,1.5453,1.546,342900000.0
2009-10-16 17:35:00,1.546,1.5462,1.54565,1.5458,334300000.0
2009-10-16 17:36:00,1.54575,1.54635,1.54565,1.54595,180200000.0
2009-10-16 17:37:00,1.54595,1.5461,1.5455,1.5461,245800000.0
2009-10-16 17:38:00,1.54605,1.54625,1.54595,1.54625,163900000.0
2009-10-16 17:39:00,1.54625,1.54635,1.54615,1.5463,153900000.0
2009-10-16 17:40:00,1.5463,1.54645,1.5461,1.54625,201200000.0
2009-10-16 17:41:00,1.5463,1.54715,1.546,1.54695,314600000.0
2009-10-16 17:42:00,1.54695,1.54715,1.5468,1.54705,164700000.0
2009-10-16 17:43:00,1.54705,1.5473,1.54695,1.54725,254600000.0
2009-10-16 17:44:00,1.54725,1.54725,1.54695,1.54705,222500000.0
2009-10-16 17:45:00,1.54705,1.54705,1.5469,1.54695,138200000.0
2009-10-16 17:46:00,1.54695,1.54745,1.54695,1.54715,149500000.0
2009-10-16 17:47:00,1.54715,1.5479,1.5469,1.5476,160200000.0
2009-10-16 17:48:00,1.5476,1.5476,1.5471,1.5473,227200000.0
2009-10-16 17:49:00,1.54735,1.5475,1.547,1.54735,200700000.0
2009-10-16 17:50:00,1.54745,1.5475,1.5474,1.5475,88000000.0
2009-10-16 17:51:00,1.5475,1.54835,1.5475,1.54825,194500000.0
2009-10-16 17:52:00,1.54825,1.54845,1.54775,1.54775,316800000.0
2009-10-16 17:53:00,1.5478,1.54815,1.54775,1.5479,282900000.0
2009-10-16 17:54:00,1.5479,1.54875,1.54785,1.54875,225700000.0
2009-10-16 17:55:00,1.54875,1.54875,1.5479,1.5481,172700000.0
2009-10-16 17:56:00,1.5481,1.5485,1.54785,1.54795,335100000.0
2009-10-16 17:57:00,1.548,1.54815,1.5475,1.54765,270800000.0
2009-10-16 17:58:00,1.54775,1.54785,1.54735,1.54735,301600000.0
2009-10-16 17:59:00,1.54735,1.54805,1.5466,1.5468,503500000.0
2009-10-16 18:00:00,1.5468,1.54685,1.54515,1.54575,390000000.0
2009-10-16 18:01:00,1.54555,1.54595,1.54535,1.5458,313400000.0
2009-10-16 18:02:00,1.5458,1.5461,1.5455,1.54605,334800000.0
2009-10-16 18:03:00,1.54605,1.5461,1.54565,1.54575,179200000.0
2009-10-16 18:04:00,1.54575,1.54585,1.5456,1.5456,314700000.0
2009-10-16 18:05:00,1.5456,1.5461,1.5456,1.5456,138600000.0
2009-10-16 18:06:00,1.54565,1.5459,1.54555,1.54585,178400000.0
2009-10-16 18:07:00,1.5459,1.5463,1.54585,1.5461,348700000.0
2009-10-16 18:08:00,1.546,1.54615,1.54555,1.54565,237900000.0
2009-10-16 18:09:00,1.54565,1.546,1.5453,1.5453,315600000.0
2009-10-16 18:10:00,1.5453,1.5454,1.54485,1.54505,275500000.0
2009-10-16 18:11:00,1.54505,1.5452,1.5445,1.54455,374310000.0
2009-10-16 18:12:00,1.54455,1.54485,1.54455,1.5446,277800000.0
2009-10-16 18:13:00,1.5446,1.5446,1.5437,1.5439,233310000.0
2009-10-16 18:14:00,1.5439,1.545,1.5439,1.54475,304900000.0
2009-10-16 18:15:00,1.5446,1.5448,1.5442,1.54435,196300000.0
2009-10-16 18:16:00,1.5445,1.54465,1.5443,1.5446,138700000.0
2009-10-16 18:17:00,1.5446,1.54475,1.54435,1.54455,296000000.0
2009-10-16 18:18:00,1.54455,1.54465,1.54435,1.5444,270100000.0
2009-10-16 18:19:00,1.54445,1.54465,1.5444,1.54465,112700000.0
2009-10-16 18:20:00,1.54455,1.54475,1.54455,1.54475,249800000.0
2009-10-16 18:21:00,1.54475,1.54495,1.5447,1.54485,160600000.0
2009-10-16 18:22:00,1.54485,1.54485,1.54405,1.54415,291400000.0
2009-10-16 18:23:00,1.5442,1.54425,1.5438,1.54385,191300000.0
2009-10-16 18:24:00,1.54385,1.54445,1.5438,1.54445,342200000.0
2009-10-16 18:25:00,1.5444,1.5448,1.54435,1.5445,131000000.0
2009-10-16 18:26:00,1.5447,1.5447,1.54365,1.54365,289700000.0
2009-10-16 18:27:00,1.54355,1.5438,1.54335,1.5436,288200000.0
2009-10-16 18:28:00,1.5436,1.5436,1.5425,1.54255,198200000.0
2009-10-16 18:29:00,1.54255,1.543,1.54255,1.543,232400000.0
2009-10-16 18:30:00,1.543,1.5432,1.543,1.54305,95100000.0
2009-10-16 18:31:00,1.5431,1.5432,1.5429,1.5429,262400000.0
2009-10-16 18:32:00,1.5429,1.5433,1.5429,1.5432,281600000.0
2009-10-16 18:33:00,1.54315,1.54355,1.5431,1.5434,230700000.0
2009-10-16 18:34:00,1.5434,1.54355,1.54315,1.54335,231300000.0
2009-10-16 18:35:00,1.5433,1.5434,1.5431,1.54325,300200000.0
2009-10-16 18:36:00,1.5433,1.54395,1.5433,1.54355,184700000.0
2009-10-16 18:37:00,1.54355,1.54435,1.54355,1.54425,175500000.0
2009-10-16 18:38:00,1.54435,1.5444,1.5442,1.5442,144900000.0
2009-10-16 18:39:00,1.5442,1.54435,1.54395,1.54415,189000000.0
2009-10-16 18:40:00,1.5441,1.5441,1.5437,1.54385,179000000.0
2009-10-16 18:41:00,1.5439,1.54415,1.5439,1.54395,104300000.0
2009-10-16 18:42:00,1.54395,1.54425,1.54395,1.54415,56900000.0
2009-10-16 18:43:00,1.5441,1.5443,1.54395,1.5441,99600000.0
2009-10-16 18:44:00,1.5441,1.5443,1.54405,1.5443,82700000.0
2009-10-16 18:45:00,1.54465,1.54465,1.5443,1.5443,105200000.0
2009-10-16 18:46:00,1.54445,1.5445,1.5441,1.54445,75500000.0
2009-10-16 18:47:00,1.54445,1.5446,1.544,1.5446,141300000.0
2009-10-16 18:48:00,1.54455,1.54475,1.5443,1.5444,224900000.0
2009-10-16 18:49:00,1.54445,1.5445,1.5443,1.5444,53800000.0
2009-10-16 18:50:00,1.5444,1.54445,1.54425,1.54435,29700000.0
2009-10-16 18:51:00,1.54435,1.54455,1.5442,1.5445,78500000.0
2009-10-16 18:52:00,1.5445,1.5449,1.5445,1.54485,100000000.0
2009-10-16 18:53:00,1.5449,1.545,1.54425,1.5443,234000000.0
2009-10-16 18:54:00,1.54435,1.54485,1.54435,1.5444,209400000.0
2009-10-16 18:55:00,1.5444,1.5444,1.54375,1.544,259200000.0
2009-10-16 18:56:00,1.544,1.5442,1.5439,1.5441,170300000.0
2009-10-16 18:57:00,1.5441,1.54425,1.544,1.54405,80200000.0
2009-10-16 18:58:00,1.54405,1.5443,1.54405,1.54425,187400000.0
2009-10-16 18:59:00,1.54425,1.5454,1.5442,1.5454,378300000.0
2009-10-16 19:00:00,1.5454,1.54555,1.5449,1.5451,354300000.0
2009-10-16 19:01:00,1.54515,1.546,1.5451,1.5458,364000000.0
2009-10-16 19:02:00,1.54585,1.5459,1.54555,1.54575,297300000.0
2009-10-16 19:03:00,1.5457,1.5457,1.5454,1.54565,208600000.0
2009-10-16 19:04:00,1.54565,1.5457,1.5454,1.5454,110600000.0
2009-10-16 19:05:00,1.5454,1.54565,1.54515,1.5454,300800000.0
2009-10-16 19:06:00,1.54535,1.5456,1.5452,1.5452,302100000.0
2009-10-16 19:07:00,1.5452,1.5453,1.545,1.54525,152600000.0
2009-10-16 19:08:00,1.54525,1.54565,1.5452,1.5453,219400000.0
2009-10-16 19:09:00,1.5453,1.5453,1.54515,1.5453,150600000.0
2009-10-16 19:10:00,1.5453,1.54545,1.5453,1.54545,146000000.0
2009-10-16 19:11:00,1.54545,1.54575,1.54545,1.54575,179100000.0
2009-10-16 19:12:00,1.54575,1.5459,1.54545,1.54575,218000000.0
2009-10-16 19:13:00,1.54575,1.5458,1.5452,1.5452,276700000.0
2009-10-16 19:14:00,1.5452,1.54565,1.54515,1.5453,270800000.0
2009-10-16 19:15:00,1.5453,1.5454,1.5451,1.5454,154100000.0
2009-10-16 19:16:00,1.5454,1.5455,1.545,1.5452,194000000.0
2009-10-16 19:17:00,1.5452,1.54545,1.5451,1.54535,149200000.0
2009-10-16 19:18:00,1.54535,1.5458,1.5453,1.5456,131700000.0
2009-10-16 19:19:00,1.5456,1.54575,1.54555,1.54565,110900000.0
2009-10-16 19:20:00,1.54565,1.54565,1.5451,1.54515,283400000.0
2009-10-16 19:21:00,1.54515,1.54575,1.54515,1.5456,203300000.0
2009-10-16 19:22:00,1.54565,1.5457,1.5453,1.54555,140100000.0
2009-10-16 19:23:00,1.54555,1.54575,1.54515,1.5452,223300000.0
2009-10-16 19:24:00,1.5452,1.5452,1.54495,1.545,90300000.0
2009-10-16 19:25:00,1.545,1.5454,1.545,1.5453,168000000.0
2009-10-16 19:26:00,1.5453,1.5453,1.545,1.5452,122400000.0
2009-10-16 19:27:00,1.5452,1.54525,1.545,1.545,151000000.0
2009-10-16 19:28:00,1.545,1.545,1.5448,1.54485,137900000.0
2009-10-16 19:29:00,1.54485,1.545,1.54455,1.5446,117000000.0
2009-10-16 19:30:00,1.54455,1.54455,1.5439,1.5442,297000000.0
2009-10-16 19:31:00,1.54415,1.5446,1.54415,1.54455,248600000.0
2009-10-16 19:32:00,1.54455,1.54455,1.54395,1.5443,220600000.0
2009-10-16 19:33:00,1.54435,1.5446,1.5443,1.5445,226500000.0
2009-10-16 19:34:00,1.54435,1.54435,1.5442,1.5442,109400000.0
2009-10-16 19:35:00,1.54425,1.54445,1.5442,1.5444,232400000.0
2009-10-16 19:36:00,1.54445,1.5445,1.54415,1.5443,307600000.0
2009-10-16 19:37:00,1.5445,1.5445,1.5444,1.54445,99300000.0
2009-10-16 19:38:00,1.54445,1.54455,1.5443,1.5443,373300000.0
2009-10-16 19:39:00,1.5443,1.54455,1.5439,1.54405,342300000.0
2009-10-16 19:40:00,1.5441,1.5444,1.543,1.543,468600000.0
2009-10-16 19:41:00,1.5429,1.54355,1.5429,1.543,416800000.0
2009-10-16 19:42:00,1.54295,1.5434,1.5429,1.54335,248700000.0
2009-10-16 19:43:00,1.5434,1.54375,1.5434,1.5436,133200000.0
2009-10-16 19:44:00,1.5436,1.5437,1.5434,1.5434,121800000.0
2009-10-16 19:45:00,1.54345,1.54355,1.54345,1.54345,58500000.0
2009-10-16 19:46:00,1.54345,1.5436,1.54335,1.5435,93900000.0
2009-10-16 19:47:00,1.54345,1.54365,1.54335,1.54355,148500000.0
2009-10-16 19:48:00,1.5435,1.5435,1.5431,1.54325,208000000.0
2009-10-16 19:49:00,1.54325,1.54335,1.54275,1.54275,124400000.0
2009-10-16 19:50:00,1.54275,1.54295,1.5424,1.5424,283000000.0
2009-10-16 19:51:00,1.5424,1.5429,1.5423,1.54275,319100000.0
2009-10-16 19:52:00,1.54275,1.5436,1.5426,1.54335,442300000.0
2009-10-16 19:53:00,1.54335,1.5435,1.54325,1.5435,362300000.0
2009-10-16 19:54:00,1.5435,1.54405,1.5433,1.54365,355500000.0
2009-10-16 19:55:00,1.54365,1.5437,1.54335,1.5435,185400000.0
2009-10-16 19:56:00,1.5435,1.5437,1.54325,1.54345,292300000.0
2009-10-16 19:57:00,1.5434,1.5435,1.5432,1.5434,301800000.0
2009-10-16 19:58:00,1.5435,1.54455,1.5433,1.54455,418200000.0
2009-10-16 19:59:00,1.54455,1.5454,1.54455,1.54535,173800000.0
2009-10-16 20:00:00,1.54525,1.5454,1.54485,1.5453,172600000.0
2009-10-16 20:01:00,1.54535,1.54595,1.54525,1.5459,254800000.0
2009-10-16 20:02:00,1.5459,1.5459,1.5457,1.54575,287200000.0
2009-10-16 20:03:00,1.54575,1.5459,1.5457,1.5457,104300000.0
2009-10-16 20:04:00,1.5457,1.54575,1.54535,1.54575,195000000.0
2009-10-16 20:05:00,1.54575,1.54585,1.54575,1.54575,192400000.0
2009-10-16 20:06:00,1.54575,1.546,1.54575,1.54595,203800000.0
2009-10-16 20:07:00,1.546,1.5461,1.54565,1.5458,155200000.0
2009-10-16 20:08:00,1.5458,1.5462,1.54565,1.54585,465900000.0
2009-10-16 20:09:00,1.54585,1.5459,1.5456,1.5457,240300000.0
2009-10-16 20:10:00,1.54585,1.54645,1.5458,1.54645,418100000.0
2009-10-16 20:11:00,1.5465,1.5465,1.54615,1.54625,113000000.0
2009-10-16 20:12:00,1.54625,1.54635,1.5459,1.5459,35800000.0
2009-10-16 20:13:00,1.5464,1.5465,1.54615,1.5465,128000000.0
2009-10-16 20:14:00,1.5465,1.54665,1.5461,1.54625,75700000.0
2009-10-16 20:15:00,1.5462,1.54625,1.5459,1.54605,146500000.0
2009-10-16 20:16:00,1.54605,1.54605,1.54585,1.54585,136500000.0
2009-10-16 20:17:00,1.54595,1.54605,1.54585,1.54605,68600000.0
2009-10-16 20:18:00,1.54605,1.54605,1.54575,1.54585,287000000.0
2009-10-16 20:19:00,1.54585,1.54585,1.5457,1.5458,55200000.0
2009-10-16 20:20:00,1.54575,1.5458,1.5457,1.5458,39500000.0
2009-10-16 20:21:00,1.5458,1.5458,1.54545,1.54545,71700000.0
2009-10-16 20:22:00,1.54545,1.54565,1.5453,1.5455,318100000.0
2009-10-16 20:23:00,1.5455,1.5457,1.5448,1.5448,190700000.0
2009-10-16 20:24:00,1.5448,1.54505,1.5446,1.54475,183000000.0
2009-10-16 20:25:00,1.54475,1.54515,1.54455,1.54465,363300000.0
2009-10-16 20:26:00,1.5446,1.54475,1.5441,1.54435,96000000.0
2009-10-16 20:27:00,1.5443,1.54455,1.54425,1.54455,54500000.0
2009-10-16 20:28:00,1.54455,1.54495,1.5443,1.5447,114500000.0
2009-10-16 20:29:00,1.54445,1.5448,1.54445,1.5447,101200000.0
2009-10-16 20:30:00,1.5447,1.5448,1.54435,1.54455,139100000.0
2009-10-16 20:31:00,1.5446,1.5447,1.54425,1.54435,64300000.0
2009-10-16 20:32:00,1.5443,1.54465,1.5443,1.54445,171300000.0
2009-10-16 20:33:00,1.54445,1.54445,1.5441,1.5442,107600000.0
2009-10-16 20:34:00,1.5442,1.5443,1.54405,1.5442,172400000.0
2009-10-16 20:35:00,1.5441,1.5441,1.54405,1.5441,39900000.0
2009-10-16 20:36:00,1.5441,1.5446,1.5441,1.54445,247100000.0
2009-10-16 20:37:00,1.5445,1.5446,1.5443,1.5444,144500000.0
2009-10-16 20:38:00,1.54445,1.5445,1.54435,1.54435,114500000.0
2009-10-16 20:39:00,1.5443,1.54515,1.5443,1.54485,290100000.0
2009-10-16 20:40:00,1.54485,1.54495,1.5447,1.54485,201000000.0
2009-10-16 20:41:00,1.54485,1.5452,1.54485,1.54505,215300000.0
2009-10-16 20:42:00,1.5451,1.54575,1.54485,1.5455,189800000.0
2009-10-16 20:43:00,1.54545,1.5456,1.54525,1.5454,233300000.0
2009-10-16 20:44:00,1.5454,1.5457,1.5454,1.5457,71900000.0
2009-10-16 20:45:00,1.5457,1.5459,1.54565,1.54565,224900000.0
2009-10-16 20:46:00,1.54565,1.5458,1.5456,1.54565,159800000.0
2009-10-16 20:47:00,1.5456,1.5459,1.5456,1.5459,97500000.0
2009-10-16 20:48:00,1.54595,1.54605,1.54575,1.54575,121900000.0
2009-10-16 20:49:00,1.54575,1.54615,1.54575,1.54605,227400000.0
2009-10-16 20:50:00,1.54605,1.5471,1.546,1.5468,297500000.0
2009-10-16 20:51:00,1.54695,1.54695,1.5467,1.5468,40400000.0
2009-10-16 20:52:00,1.54685,1.5471,1.5463,1.5466,248100000.0
2009-10-16 20:53:00,1.5465,1.54655,1.54635,1.54655,130000000.0
2009-10-16 20:54:00,1.5467,1.54695,1.5466,1.5468,180900000.0
2009-10-16 20:55:00,1.5468,1.5469,1.5466,1.54665,282000000.0
2009-10-16 20:56:00,1.54665,1.54675,1.54625,1.54665,176500000.0
2009-10-16 20:57:00,1.5465,1.5465,1.54635,1.54645,49700000.0
2009-10-16 20:58:00,1.5465,1.5471,1.5465,1.5471,103400000.0
2009-10-16 20:59:00,1.54715,1.5472,1.5464,1.5464,90100000.0
2009-10-16 21:00:00,1.54635,1.54675,1.54635,1.54675,163000000.0
2009-10-16 21:01:00,1.5466,1.54685,1.54645,1.5465,139200000.0
2009-10-16 21:02:00,1.54645,1.54665,1.54645,1.5466,61200000.0
2009-10-16 21:03:00,1.5466,1.54685,1.5465,1.5465,116800000.0
2009-10-16 21:04:00,1.5465,1.5467,1.5465,1.5467,26600000.0
2009-10-16 21:05:00,1.54665,1.54665,1.5462,1.5462,26300000.0
2009-10-16 21:06:00,1.54625,1.54635,1.54615,1.54615,42400000.0
2009-10-16 21:07:00,1.54615,1.54635,1.5461,1.5462,69600000.0
2009-10-16 21:08:00,1.5462,1.5464,1.5462,1.5463,95000000.0
2009-10-16 21:09:00,1.5463,1.5463,1.5461,1.5461,36800000.0
2009-10-16 21:10:00,1.5461,1.54625,1.54605,1.5461,72600000.0
2009-10-16 21:11:00,1.5461,1.5467,1.546,1.54665,116300000.0
2009-10-16 21:12:00,1.5466,1.5468,1.5461,1.5461,58900000.0
2009-10-16 21:13:00,1.5464,1.54695,1.5463,1.54685,131700000.0
2009-10-16 21:14:00,1.54685,1.547,1.5462,1.54625,147800000.0
2009-10-16 21:15:00,1.5463,1.54645,1.5462,1.5462,103500000.0
2009-10-16 21:16:00,1.5462,1.54665,1.54615,1.54625,138300000.0
2009-10-16 21:17:00,1.5462,1.5464,1.5462,1.5463,93400000.0
2009-10-16 21:18:00,1.5463,1.5463,1.5458,1.5459,66200000.0
2009-10-16 21:19:00,1.54585,1.5461,1.54585,1.54595,94600000.0
2009-10-16 21:20:00,1.54595,1.54595,1.54565,1.54565,62300000.0
2009-10-16 21:21:00,1.54565,1.54575,1.54555,1.54555,76500000.0
2009-10-16 21:22:00,1.54555,1.5458,1.54545,1.5458,95800000.0
2009-10-16 21:23:00,1.5458,1.54585,1.54555,1.54555,43100000.0
2009-10-16 21:24:00,1.54555,1.54575,1.54555,1.5457,96500000.0
2009-10-16 21:25:00,1.54565,1.5458,1.5456,1.5457,60600000.0
2009-10-16 21:26:00,1.5457,1.54595,1.54565,1.54595,273000000.0
2009-10-16 21:27:00,1.546,1.5465,1.546,1.54615,201100000.0
2009-10-16 21:28:00,1.5462,1.5466,1.5462,1.54655,220500000.0
2009-10-16 21:29:00,1.54655,1.54665,1.54625,1.54635,241600000.0
2009-10-16 21:30:00,1.54635,1.54645,1.5462,1.54625,294600000.0
2009-10-16 21:31:00,1.5462,1.5463,1.5457,1.5463,288700000.0
2009-10-16 21:32:00,1.5463,1.5464,1.54625,1.54635,43300000.0
2009-10-16 21:33:00,1.54635,1.5467,1.54615,1.54615,182700000.0
2009-10-16 21:34:00,1.54615,1.5464,1.5461,1.5464,235900000.0
2009-10-16 21:35:00,1.54655,1.54685,1.5463,1.54635,178900000.0
2009-10-16 21:36:00,1.5463,1.54675,1.5461,1.5467,163400000.0
2009-10-16 21:37:00,1.5468,1.5469,1.546,1.5461,129800000.0
2009-10-16 21:38:00,1.54615,1.54615,1.54595,1.546,44800000.0
2009-10-16 21:39:00,1.5459,1.54595,1.54565,1.5458,69800000.0
2009-10-16 21:40:00,1.5458,1.54595,1.54555,1.5456,39500000.0
2009-10-16 21:41:00,1.5456,1.54565,1.5454,1.54555,72500000.0
2009-10-16 21:42:00,1.54555,1.5458,1.5455,1.5457,90900000.0
2009-10-16 21:43:00,1.54575,1.54585,1.54565,1.5457,39700000.0
2009-10-16 21:44:00,1.5456,1.5456,1.54525,1.54525,61800000.0
2009-10-16 21:45:00,1.54525,1.54535,1.5451,1.5451,68600000.0
2009-10-16 21:46:00,1.5451,1.54555,1.5451,1.54525,48600000.0
2009-10-16 21:47:00,1.5454,1.54545,1.5452,1.54525,88000000.0
2009-10-16 21:48:00,1.54525,1.5454,1.54525,1.54535,34400000.0
2009-10-16 21:49:00,1.54535,1.5454,1.5452,1.5453,64100000.0
2009-10-16 21:50:00,1.5453,1.54575,1.5453,1.5454,121800000.0
2009-10-16 21:51:00,1.54535,1.54535,1.5448,1.54485,69600000.0
2009-10-16 21:52:00,1.54485,1.54505,1.54485,1.54505,21400000.0
2009-10-16 21:53:00,1.545,1.5459,1.545,1.5456,112700000.0
2009-10-16 21:54:00,1.5456,1.54595,1.54555,1.5459,52500000.0
2009-10-16 21:55:00,1.5459,1.5461,1.5458,1.54585,67200000.0
2009-10-16 21:56:00,1.54585,1.54585,1.545,1.5455,88200000.0
2009-10-16 21:57:00,1.54545,1.54545,1.54545,1.54545,9800000.0
2009-10-16 21:58:00,1.54545,1.5463,1.54545,1.5462,48700000.0
2009-10-16 21:59:00,1.54625,1.5465,1.5459,1.54605,98900000.0
2009-10-16 22:00:00,1.54605,1.5462,1.5459,1.54595,80600000.0
2009-10-16 22:01:00,1.5459,1.54615,1.54565,1.546,40100000.0
2009-10-16 22:02:00,1.546,1.54605,1.546,1.546,10500000.0
2009-10-16 22:03:00,1.5461,1.5462,1.54575,1.5461,46600000.0
2009-10-16 22:04:00,1.5461,1.5465,1.5453,1.5453,59200000.0
2009-10-16 22:05:00,1.54525,1.54535,1.5452,1.54535,10300000.0
2009-10-16 22:06:00,1.54545,1.54565,1.5453,1.5454,42000000.0
2009-10-16 22:07:00,1.5454,1.5458,1.5453,1.5455,78100000.0
2009-10-16 22:08:00,1.5455,1.54595,1.5455,1.54595,40800000.0
2009-10-16 22:09:00,1.54595,1.54625,1.54585,1.5459,23600000.0
2009-10-16 22:10:00,1.5459,1.5459,1.54545,1.5456,45100000.0
2009-10-16 22:11:00,1.5456,1.5456,1.54545,1.5456,14300000.0
2009-10-16 22:12:00,1.54555,1.54555,1.5454,1.54545,37000000.0
2009-10-16 22:13:00,1.5453,1.5454,1.5451,1.5451,41400000.0
2009-10-16 22:14:00,1.5451,1.5451,1.54485,1.54495,24000000.0
2009-10-16 22:15:00,1.54495,1.54535,1.54495,1.54535,25400000.0
2009-10-16 22:16:00,1.5453,1.54545,1.5453,1.54535,14300000.0
2009-10-16 22:17:00,1.5454,1.54545,1.5454,1.54545,8100000.0
2009-10-16 22:18:00,1.54545,1.54555,1.54545,1.54555,3100000.0
2009-10-16 22:19:00,1.54509,1.54509,1.54503,1.54504,9600000.0
2009-10-16 22:20:00,1.54545,1.5455,1.5454,1.54545,9600000.0
2009-10-16 22:21:00,1.5455,1.5456,1.54515,1.5453,18500000.0
2009-10-16 22:22:00,1.54525,1.54525,1.54515,1.54515,14000000.0
2009-10-16 22:23:00,1.5451,1.5453,1.5451,1.54525,24600000.0
2009-10-16 22:24:00,1.54525,1.54525,1.5444,1.54465,40700000.0
2009-10-16 22:25:00,1.5446,1.54515,1.5445,1.54485,41700000.0
2009-10-16 22:26:00,1.54485,1.5449,1.54385,1.54395,40400000.0
2009-10-16 22:27:00,1.5441,1.5448,1.5441,1.5448,26700000.0
2009-10-16 22:28:00,1.54485,1.54495,1.5448,1.5449,18500000.0
2009-10-16 22:29:00,1.54485,1.5451,1.54485,1.54495,11700000.0
2009-10-16 22:30:00,1.54495,1.54515,1.54485,1.545,53200000.0
2009-10-16 22:31:00,1.54505,1.54505,1.54485,1.54485,44900000.0
2009-10-16 22:32:00,1.54485,1.5449,1.54475,1.5448,32200000.0
2009-10-16 22:33:00,1.54475,1.545,1.54475,1.54485,34100000.0
2009-10-16 22:34:00,1.54485,1.5452,1.54485,1.5452,32800000.0
2009-10-16 22:35:00,1.5452,1.5452,1.54455,1.5449,15400000.0
2009-10-16 22:36:00,1.5448,1.5449,1.54475,1.54475,12000000.0
2009-10-16 22:37:00,1.54475,1.54485,1.5447,1.54475,14800000.0
2009-10-16 22:38:00,1.5448,1.5449,1.5448,1.5449,5000000.0
2009-10-16 22:39:00,1.54485,1.54485,1.54475,1.54475,12200000.0
2009-10-16 22:40:00,1.5448,1.54495,1.54465,1.54475,21100000.0
2009-10-16 22:41:00,1.54475,1.54475,1.54475,1.54475,4000000.0
2009-10-16 22:42:00,1.54475,1.54475,1.54475,1.54475,1000000.0
2009-10-16 22:43:00,1.5448,1.5448,1.54475,1.54475,2000000.0
2009-10-16 22:44:00,1.54475,1.54475,1.54435,1.5445,20600000.0
2009-10-16 22:45:00,1.5445,1.5445,1.5444,1.54445,6600000.0
2009-10-16 22:46:00,1.54445,1.54445,1.54435,1.54445,6000000.0
2009-10-16 22:47:00,1.5444,1.5444,1.5443,1.54435,10000000.0
2009-10-16 22:48:00,1.54435,1.54435,1.5442,1.5443,5000000.0
2009-10-16 22:49:00,1.5445,1.54455,1.54425,1.54455,22200000.0
2009-10-16 22:50:00,1.5445,1.54465,1.5444,1.54465,19400000.0
2009-10-16 22:51:00,1.54465,1.54475,1.5446,1.54475,9600000.0
2009-10-16 22:52:00,1.5447,1.5447,1.54465,1.54465,2000000.0
2009-10-16 22:53:00,1.54465,1.5451,1.5445,1.54465,15000000.0
2009-10-16 22:54:00,1.5449,1.5451,1.5449,1.54495,13000000.0
2009-10-16 22:55:00,1.5443,1.5445,1.5443,1.5444,39500000.0
2009-10-16 22:56:00,1.54455,1.54505,1.5444,1.54505,54200000.0
2009-10-16 22:57:00,1.5448,1.54495,1.5446,1.54485,29000000.0
2009-10-16 22:58:00,1.54485,1.545,1.54475,1.54495,20300000.0
2009-10-16 22:59:00,1.54495,1.5453,1.54465,1.545,43000000.0
2009-10-18 23:04:00,1.54625,1.5465,1.54605,1.54635,31900000.0
2009-10-18 23:05:00,1.5465,1.5465,1.54645,1.54645,6400000.0
2009-10-18 23:06:00,1.5466,1.5473,1.5466,1.5471,28800000.0
2009-10-18 23:07:00,1.54715,1.5472,1.54665,1.54685,14400000.0
2009-10-18 23:08:00,1.54685,1.54685,1.54685,1.54685,3200000.0
2009-10-18 23:09:00,1.54735,1.54735,1.54735,1.54735,1600000.0
2009-10-18 23:10:00,1.5477,1.5477,1.5462,1.54655,8000000.0
2009-10-18 23:11:00,1.54665,1.547,1.54665,1.547,3200000.0
2009-10-18 23:13:00,1.5471,1.5471,1.5471,1.5471,3200000.0
2009-10-18 23:14:00,1.54685,1.54715,1.54685,1.54705,8000000.0
2009-10-18 23:15:00,1.5471,1.54735,1.5471,1.54735,6400000.0
2009-10-18 23:16:00,1.5469,1.54735,1.5469,1.54735,8000000.0
2009-10-18 23:17:00,1.54725,1.54725,1.54725,1.54725,1600000.0
2009-10-18 23:18:00,1.54735,1.54745,1.547,1.547,4800000.0
2009-10-18 23:19:00,1.5471,1.5471,1.5469,1.547,9600000.0
2009-10-18 23:20:00,1.54685,1.54695,1.54685,1.54685,11200000.0
2009-10-18 23:21:00,1.54685,1.54695,1.54685,1.54695,12800000.0
2009-10-18 23:22:00,1.5471,1.5471,1.5471,1.5471,1600000.0
2009-10-18 23:23:00,1.547,1.547,1.5467,1.5468,9600000.0
2009-10-18 23:24:00,1.5465,1.54705,1.5465,1.547,7200000.0
2009-10-18 23:27:00,1.547,1.54715,1.547,1.54705,6400000.0
2009-10-18 23:30:00,1.5471,1.5474,1.5471,1.5474,8000000.0
2009-10-18 23:31:00,1.5475,1.5475,1.5473,1.54735,11200000.0
2009-10-18 23:35:00,1.5475,1.5475,1.5475,1.5475,1600000.0
2009-10-18 23:36:00,1.5474,1.5475,1.54735,1.5475,11200000.0
2009-10-18 23:37:00,1.5475,1.5475,1.5475,1.5475,1600000.0
2009-10-18 23:40:00,1.5476,1.5477,1.54345,1.54525,22000000.0
2009-10-18 23:41:00,1.545,1.54545,1.54495,1.54545,22400000.0
2009-10-18 23:42:00,1.54555,1.54575,1.545,1.54555,26600000.0
2009-10-18 23:43:00,1.54565,1.54685,1.54565,1.5467,10400000.0
2009-10-18 23:44:00,1.5468,1.54695,1.5468,1.54695,6400000.0
2009-10-18 23:45:00,1.5471,1.5475,1.54705,1.54745,17600000.0
2009-10-18 23:47:00,1.5475,1.54765,1.54745,1.54765,9600000.0
2009-10-18 23:48:00,1.54735,1.5474,1.54725,1.54725,17600000.0
2009-10-18 23:49:00,1.5473,1.54735,1.5472,1.54735,14400000.0
2009-10-18 23:50:00,1.5474,1.5474,1.54735,1.5474,4800000.0
2009-10-18 23:51:00,1.5473,1.54745,1.5473,1.54745,4800000.0
2009-10-18 23:52:00,1.5474,1.5474,1.54725,1.54725,4800000.0
2009-10-18 23:53:00,1.54715,1.54725,1.54715,1.54715,8000000.0
2009-10-18 23:54:00,1.5472,1.5472,1.5472,1.5472,1600000.0
2009-10-18 23:56:00,1.54705,1.54705,1.54705,1.54705,3200000.0
2009-10-18 23:57:00,1.54715,1.5472,1.54705,1.5472,4800000.0
2009-10-18 23:58:00,1.54745,1.5478,1.54745,1.54775,6400000.0
2009-10-18 23:59:00,1.5477,1.5482,1.54745,1.5481,17600000.0
2009-10-19 00:00:00,1.54825,1.5484,1.54675,1.54775,29000000.0
2009-10-19 00:01:00,1.54795,1.54795,1.5479,1.54795,11200000.0
2009-10-19 00:02:00,1.548,1.54835,1.548,1.54835,8000000.0
2009-10-19 00:03:00,1.54835,1.54835,1.5482,1.54825,16000000.0
2009-10-19 00:04:00,1.54825,1.54825,1.54825,1.54825,6400000.0
2009-10-19 00:05:00,1.54825,1.54825,1.54795,1.54815,17600000.0
2009-10-19 00:06:00,1.5481,1.5481,1.54805,1.5481,13200000.0
2009-10-19 00:07:00,1.54795,1.54795,1.54685,1.5475,31600000.0
2009-10-19 00:08:00,1.54775,1.54775,1.5468,1.54705,49600000.0
2009-10-19 00:09:00,1.5466,1.547,1.5465,1.547,58600000.0
2009-10-19 00:10:00,1.54705,1.5472,1.54705,1.5471,22400000.0
2009-10-19 00:11:00,1.5471,1.54715,1.547,1.5471,9600000.0
2009-10-19 00:12:00,1.54715,1.5475,1.5471,1.5475,9600000.0
2009-10-19 00:13:00,1.54765,1.54765,1.54765,1.54765,4800000.0
2009-10-19 00:14:00,1.54735,1.5477,1.54735,1.5477,5200000.0
2009-10-19 00:15:00,1.5478,1.54785,1.5475,1.54785,22600000.0
2009-10-19 00:16:00,1.54785,1.54795,1.5475,1.5477,32000000.0
2009-10-19 00:17:00,1.54745,1.5478,1.5474,1.5476,41700000.0
2009-10-19 00:18:00,1.5476,1.5476,1.5474,1.5475,27200000.0
2009-10-19 00:19:00,1.5476,1.5477,1.5475,1.5477,12800000.0
2009-10-19 00:20:00,1.5477,1.5478,1.5476,1.5476,11200000.0
2009-10-19 00:21:00,1.5477,1.5477,1.5476,1.5476,4800000.0
2009-10-19 00:22:00,1.5476,1.5476,1.5476,1.5476,1600000.0
2009-10-19 00:23:00,1.5476,1.5476,1.5476,1.5476,1600000.0
2009-10-19 00:24:00,1.5476,1.5476,1.54755,1.54755,6400000.0
2009-10-19 00:25:00,1.5475,1.54755,1.5475,1.5475,11200000.0
2009-10-19 00:26:00,1.54745,1.54755,1.54735,1.54735,24000000.0
2009-10-19 00:27:00,1.5473,1.54735,1.5473,1.54735,3200000.0
2009-10-19 00:28:00,1.5473,1.54735,1.5471,1.5471,17600000.0
2009-10-19 00:29:00,1.5471,1.5473,1.54645,1.54645,38400000.0
2009-10-19 00:30:00,1.5466,1.54685,1.54635,1.54645,41100000.0
2009-10-19 00:31:00,1.5462,1.54675,1.54605,1.54675,63500000.0
2009-10-19 00:32:00,1.54675,1.54695,1.5467,1.54675,33600000.0
2009-10-19 00:33:00,1.5468,1.54685,1.54675,1.5468,11200000.0
2009-10-19 00:34:00,1.5468,1.5468,1.5467,1.5468,17700000.0
2009-10-19 00:35:00,1.5469,1.54705,1.5468,1.5468,16000000.0
2009-10-19 00:36:00,1.5468,1.54705,1.5468,1.5469,19000000.0
2009-10-19 00:37:00,1.54695,1.5472,1.54695,1.54715,17700000.0
2009-10-19 00:38:00,1.5472,1.5472,1.5464,1.54655,46000000.0
2009-10-19 00:39:00,1.54655,1.54655,1.5464,1.5464,18700000.0
2009-10-19 00:40:00,1.5464,1.5466,1.5463,1.54645,64800000.0
2009-10-19 00:41:00,1.54655,1.54665,1.5463,1.54655,59400000.0
2009-10-19 00:42:00,1.54655,1.54675,1.54645,1.5467,38600000.0
2009-10-19 00:43:00,1.54675,1.54705,1.54675,1.54685,19200000.0
2009-10-19 00:44:00,1.5469,1.5472,1.5469,1.54715,63500000.0
2009-10-19 00:45:00,1.54715,1.54735,1.54705,1.5473,44800000.0
2009-10-19 00:46:00,1.54725,1.5473,1.54715,1.5473,30800000.0
2009-10-19 00:47:00,1.5473,1.5473,1.547,1.547,58400000.0
2009-10-19 00:48:00,1.54695,1.54735,1.54695,1.54735,53000000.0
2009-10-19 00:49:00,1.54735,1.54745,1.54725,1.5473,57000000.0
2009-10-19 00:50:00,1.54735,1.54735,1.5473,1.5473,10800000.0
2009-10-19 00:51:00,1.5473,1.54745,1.5469,1.54745,70800000.0
2009-10-19 00:52:00,1.54745,1.5477,1.54745,1.5477,53000000.0
2009-10-19 00:53:00,1.5477,1.548,1.54765,1.54795,74600000.0
2009-10-19 00:54:00,1.548,1.54815,1.54795,1.54805,52900000.0
2009-10-19 00:55:00,1.548,1.54815,1.548,1.548,70400000.0
2009-10-19 00:56:00,1.54805,1.54835,1.54725,1.54725,107400000.0
2009-10-19 00:57:00,1.5472,1.5473,1.54695,1.54715,59700000.0
2009-10-19 00:58:00,1.5472,1.5475,1.5472,1.54745,72000000.0
2009-10-19 00:59:00,1.54735,1.5474,1.5471,1.5471,32000000.0
2009-10-19 01:00:00,1.5471,1.54765,1.54705,1.54755,35600000.0
2009-10-19 01:01:00,1.54755,1.54795,1.5474,1.5479,56800000.0
2009-10-19 01:02:00,1.54785,1.54805,1.54765,1.5477,58600000.0
2009-10-19 01:03:00,1.5477,1.548,1.54765,1.54785,35200000.0
2009-10-19 01:04:00,1.5478,1.5481,1.54765,1.548,38100000.0
2009-10-19 01:05:00,1.548,1.5483,1.5479,1.5481,48000000.0
2009-10-19 01:06:00,1.5481,1.54815,1.54805,1.54805,11200000.0
2009-10-19 01:07:00,1.54805,1.5481,1.5477,1.548,37000000.0
2009-10-19 01:08:00,1.54785,1.54805,1.54785,1.548,10400000.0
2009-10-19 01:09:00,1.548,1.548,1.5476,1.54765,30900000.0
2009-10-19 01:10:00,1.5476,1.54765,1.5475,1.54755,37600000.0
2009-10-19 01:11:00,1.5475,1.5475,1.54725,1.5473,23200000.0
2009-10-19 01:12:00,1.5473,1.54735,1.54705,1.5472,82600000.0
2009-10-19 01:13:00,1.54695,1.5473,1.5468,1.54695,88900000.0
2009-10-19 01:14:00,1.54695,1.54695,1.54605,1.5463,114000000.0
2009-10-19 01:15:00,1.54625,1.5467,1.54625,1.5465,34600000.0
2009-10-19 01:16:00,1.54635,1.54635,1.54585,1.54585,57600000.0
2009-10-19 01:17:00,1.54585,1.5464,1.54565,1.54625,100400000.0
2009-10-19 01:18:00,1.54635,1.5464,1.54615,1.54615,19200000.0
2009-10-19 01:19:00,1.54615,1.54675,1.54615,1.54665,17000000.0
2009-10-19 01:20:00,1.54665,1.54675,1.54665,1.54675,5200000.0
2009-10-19 01:21:00,1.54685,1.5469,1.54675,1.5469,41000000.0
2009-10-19 01:22:00,1.5468,1.5468,1.5464,1.5465,52000000.0
2009-10-19 01:23:00,1.5465,1.54655,1.5465,1.54655,8800000.0
2009-10-19 01:24:00,1.54655,1.54685,1.54655,1.54665,25800000.0
2009-10-19 01:25:00,1.54617,1.54617,1.54617,1.54617,9600000.0
2009-10-19 01:26:00,1.5466,1.54665,1.5463,1.5463,9600000.0
2009-10-19 01:27:00,1.5462,1.5465,1.5455,1.54555,46000000.0
2009-10-19 01:28:00,1.5454,1.5455,1.54535,1.5455,27400000.0
2009-10-19 01:29:00,1.54545,1.54555,1.54545,1.5455,10200000.0
2009-10-19 01:30:00,1.54565,1.5462,1.54565,1.5461,64600000.0
2009-10-19 01:31:00,1.5461,1.54615,1.5457,1.54615,45000000.0
2009-10-19 01:32:00,1.5461,1.5463,1.5457,1.5462,73600000.0
2009-10-19 01:33:00,1.5462,1.5462,1.5457,1.54605,13800000.0
2009-10-19 01:34:00,1.54615,1.5462,1.54615,1.5462,4800000.0
2009-10-19 01:35:00,1.54615,1.54615,1.54575,1.54585,40000000.0
2009-10-19 01:36:00,1.5459,1.5459,1.54565,1.5457,52000000.0
2009-10-19 01:37:00,1.5457,1.54585,1.5454,1.5457,93000000.0
2009-10-19 01:38:00,1.5457,1.5461,1.5454,1.54575,125800000.0
2009-10-19 01:39:00,1.5458,1.54595,1.5457,1.54585,50600000.0
2009-10-19 01:40:00,1.54585,1.54595,1.54585,1.54585,9900000.0
2009-10-19 01:41:00,1.546,1.546,1.54575,1.546,19000000.0
2009-10-19 01:42:00,1.5457,1.54595,1.54565,1.5458,49800000.0
2009-10-19 01:43:00,1.5458,1.5458,1.54575,1.5458,8600000.0
2009-10-19 01:44:00,1.5458,1.5463,1.54575,1.5462,20400000.0
2009-10-19 01:45:00,1.5462,1.5463,1.54615,1.5462,12600000.0
2009-10-19 01:46:00,1.5463,1.5463,1.5461,1.5461,4000000.0
2009-10-19 01:47:00,1.5461,1.54635,1.5461,1.54635,7800000.0
2009-10-19 01:48:00,1.5463,1.5465,1.54615,1.5462,48300000.0
2009-10-19 01:49:00,1.54625,1.54625,1.5462,1.5462,15400000.0
2009-10-19 01:50:00,1.5464,1.5466,1.54535,1.54535,51000000.0
2009-10-19 01:51:00,1.5454,1.54595,1.5454,1.54595,35600000.0
2009-10-19 01:52:00,1.5459,1.5459,1.54575,1.54575,10400000.0
2009-10-19 01:53:00,1.54585,1.5459,1.54575,1.5458,30400000.0
2009-10-19 01:54:00,1.5458,1.5459,1.54575,1.5458,51800000.0
2009-10-19 01:55:00,1.5458,1.5459,1.5458,1.5459,17000000.0
2009-10-19 01:56:00,1.5459,1.54595,1.5459,1.54595,10400000.0
2009-10-19 01:57:00,1.54605,1.54615,1.546,1.54615,53200000.0
2009-10-19 01:58:00,1.5462,1.54625,1.5462,1.54625,11200000.0
2009-10-19 01:59:00,1.54625,1.5464,1.54605,1.5464,50000000.0
2009-10-19 02:00:00,1.5463,1.5463,1.5456,1.5463,115600000.0
2009-10-19 02:01:00,1.5463,1.5463,1.5462,1.54625,18400000.0
2009-10-19 02:02:00,1.5462,1.54625,1.54615,1.5462,33700000.0
2009-10-19 02:03:00,1.54615,1.54615,1.546,1.5461,48600000.0
2009-10-19 02:04:00,1.5461,1.5463,1.5457,1.54615,86600000.0
2009-10-19 02:05:00,1.5462,1.54675,1.54595,1.5463,138700000.0
2009-10-19 02:06:00,1.5463,1.54675,1.546,1.54665,71000000.0
2009-10-19 02:07:00,1.54665,1.54705,1.54645,1.54705,112200000.0
2009-10-19 02:08:00,1.54705,1.54705,1.5464,1.5469,140700000.0
2009-10-19 02:09:00,1.5469,1.54715,1.54665,1.547,164800000.0
2009-10-19 02:10:00,1.547,1.54735,1.54675,1.5473,142800000.0
2009-10-19 02:11:00,1.5473,1.5476,1.54645,1.5476,176400000.0
2009-10-19 02:12:00,1.5477,1.5478,1.5474,1.5477,107200000.0
2009-10-19 02:13:00,1.54765,1.5478,1.54715,1.5475,67100000.0
2009-10-19 02:14:00,1.54755,1.54775,1.5475,1.54765,63400000.0
2009-10-19 02:15:00,1.54765,1.54765,1.54695,1.54755,106800000.0
2009-10-19 02:16:00,1.5476,1.5476,1.54715,1.54735,92500000.0
2009-10-19 02:17:00,1.5474,1.5475,1.5467,1.54685,62200000.0
2009-10-19 02:18:00,1.54685,1.54685,1.54635,1.5467,69500000.0
2009-10-19 02:19:00,1.5467,1.5468,1.54645,1.54655,79400000.0
2009-10-19 02:20:00,1.5466,1.54675,1.54625,1.5463,135300000.0
2009-10-19 02:21:00,1.5463,1.54705,1.5462,1.54705,101300000.0
2009-10-19 02:22:00,1.54705,1.54705,1.54635,1.54665,140100000.0
2009-10-19 02:23:00,1.5467,1.547,1.54635,1.5469,147700000.0
2009-10-19 02:24:00,1.5469,1.54735,1.5469,1.5472,87600000.0
2009-10-19 02:25:00,1.5472,1.54745,1.547,1.54735,112800000.0
2009-10-19 02:26:00,1.54735,1.54735,1.54665,1.54705,98600000.0
2009-10-19 02:27:00,1.54705,1.5473,1.54695,1.54725,120800000.0
2009-10-19 02:28:00,1.54725,1.5473,1.547,1.54715,54600000.0
2009-10-19 02:29:00,1.5472,1.5472,1.54695,1.54695,95100000.0
2009-10-19 02:30:00,1.54625,1.5468,1.5461,1.54635,167900000.0
2009-10-19 02:31:00,1.54645,1.5471,1.5463,1.5471,232900000.0
2009-10-19 02:32:00,1.5471,1.5471,1.54625,1.54675,216500000.0
2009-10-19 02:33:00,1.54665,1.547,1.5464,1.5466,129600000.0
2009-10-19 02:34:00,1.54665,1.54675,1.54645,1.5467,135900000.0
2009-10-19 02:35:00,1.5466,1.5466,1.5444,1.54555,206300000.0
2009-10-19 02:36:00,1.54555,1.5457,1.54515,1.5454,164700000.0
2009-10-19 02:37:00,1.54545,1.54555,1.5451,1.5455,113000000.0
2009-10-19 02:38:00,1.54555,1.54605,1.54525,1.5455,168500000.0
2009-10-19 02:39:00,1.54555,1.54575,1.54535,1.5455,127300000.0
2009-10-19 02:40:00,1.5455,1.5455,1.5453,1.5453,58300000.0
2009-10-19 02:41:00,1.5453,1.54545,1.5453,1.54535,49600000.0
2009-10-19 02:42:00,1.54535,1.54545,1.54495,1.54535,120200000.0
2009-10-19 02:43:00,1.54535,1.54545,1.54505,1.5451,97400000.0
2009-10-19 02:44:00,1.5451,1.5453,1.54495,1.5453,129600000.0
2009-10-19 02:45:00,1.54535,1.54585,1.54495,1.5456,109600000.0
2009-10-19 02:46:00,1.54565,1.547,1.5455,1.54615,116300000.0
2009-10-19 02:47:00,1.54615,1.5465,1.54615,1.5464,70200000.0
2009-10-19 02:48:00,1.54635,1.5469,1.5463,1.5466,102200000.0
2009-10-19 02:49:00,1.54645,1.54705,1.5462,1.5469,166400000.0
2009-10-19 02:50:00,1.5469,1.5472,1.5466,1.547,112200000.0
2009-10-19 02:51:00,1.54705,1.54705,1.54655,1.54685,79600000.0
2009-10-19 02:52:00,1.5469,1.54705,1.54675,1.5468,41700000.0
2009-10-19 02:53:00,1.547,1.54725,1.5466,1.5467,84300000.0
2009-10-19 02:54:00,1.5468,1.5468,1.54585,1.5459,108300000.0
2009-10-19 02:55:00,1.5459,1.54595,1.54545,1.54555,116600000.0
2009-10-19 02:56:00,1.5455,1.54605,1.54545,1.5456,120800000.0
2009-10-19 02:57:00,1.54555,1.54605,1.5454,1.54575,84700000.0
2009-10-19 02:58:00,1.54575,1.54575,1.5453,1.54545,41100000.0
2009-10-19 02:59:00,1.54555,1.5456,1.5451,1.54515,74800000.0
2009-10-19 03:00:00,1.5452,1.5457,1.54485,1.54505,117300000.0
2009-10-19 03:01:00,1.54505,1.54565,1.5449,1.5456,95900000.0
2009-10-19 03:02:00,1.54555,1.54565,1.54515,1.5452,183000000.0
2009-10-19 03:03:00,1.5452,1.5455,1.5452,1.5454,125700000.0
2009-10-19 03:04:00,1.54535,1.5454,1.54515,1.54525,81700000.0
2009-10-19 03:05:00,1.54525,1.54575,1.5452,1.5457,100800000.0
2009-10-19 03:06:00,1.5457,1.5461,1.54565,1.54595,82000000.0
2009-10-19 03:07:00,1.54575,1.5459,1.5454,1.5456,152100000.0
2009-10-19 03:08:00,1.54565,1.5457,1.54555,1.5456,70300000.0
2009-10-19 03:09:00,1.5456,1.54575,1.54545,1.5455,130600000.0
2009-10-19 03:10:00,1.5456,1.546,1.5455,1.5459,140300000.0
2009-10-19 03:11:00,1.5459,1.546,1.54525,1.54565,125100000.0
2009-10-19 03:12:00,1.54555,1.5457,1.545,1.54505,150500000.0
2009-10-19 03:13:00,1.545,1.54535,1.5449,1.54505,146100000.0
2009-10-19 03:14:00,1.54505,1.54565,1.54485,1.545,108800000.0
2009-10-19 03:15:00,1.54505,1.54535,1.5448,1.5452,256100000.0
2009-10-19 03:16:00,1.5452,1.54585,1.5452,1.54565,99300000.0
2009-10-19 03:17:00,1.54545,1.54555,1.54535,1.54535,79700000.0
2009-10-19 03:18:00,1.5454,1.5454,1.54505,1.5453,84800000.0
2009-10-19 03:19:00,1.5453,1.54575,1.5453,1.5457,67800000.0
2009-10-19 03:20:00,1.5457,1.54585,1.54555,1.5458,59100000.0
2009-10-19 03:21:00,1.5458,1.5458,1.5456,1.5457,22600000.0
2009-10-19 03:22:00,1.5458,1.5458,1.54535,1.54555,51400000.0
2009-10-19 03:23:00,1.5454,1.54555,1.5453,1.5454,66600000.0
2009-10-19 03:24:00,1.54535,1.54565,1.54535,1.54545,61000000.0
2009-10-19 03:25:00,1.5455,1.54565,1.5454,1.5455,35400000.0
2009-10-19 03:26:00,1.5454,1.54585,1.5454,1.54585,68300000.0
2009-10-19 03:27:00,1.54585,1.54595,1.54565,1.54575,82200000.0
2009-10-19 03:28:00,1.54575,1.5459,1.5453,1.54555,89900000.0
2009-10-19 03:29:00,1.54555,1.54565,1.54555,1.54565,21500000.0
2009-10-19 03:30:00,1.54605,1.54605,1.54605,1.54605,6000000.0
2009-10-19 03:31:00,1.54605,1.54605,1.54605,1.54605,24000000.0
2009-10-19 03:32:00,1.54605,1.54605,1.54605,1.54605,19000000.0
2009-10-19 03:33:00,1.54605,1.54605,1.54605,1.54605,25000000.0
2009-10-19 03:34:00,1.54605,1.54605,1.54605,1.54605,9000000.0
2009-10-19 03:35:00,1.54625,1.54625,1.54625,1.54625,10000000.0
2009-10-19 03:36:00,1.54625,1.54625,1.54585,1.54625,50900000.0
2009-10-19 03:37:00,1.54625,1.54625,1.54625,1.54625,22000000.0
2009-10-19 03:38:00,1.54625,1.5463,1.54625,1.54625,20000000.0
2009-10-19 03:39:00,1.54625,1.5463,1.54625,1.5463,6000000.0
2009-10-19 03:40:00,1.54625,1.54655,1.54575,1.54575,53300000.0
2009-10-19 03:41:00,1.5458,1.546,1.5458,1.546,64300000.0
2009-10-19 03:42:00,1.546,1.54625,1.54595,1.54605,82700000.0
2009-10-19 03:43:00,1.54605,1.5461,1.54495,1.545,74800000.0
2009-10-19 03:44:00,1.54495,1.5451,1.5449,1.54505,37000000.0
2009-10-19 03:45:00,1.54495,1.5451,1.54455,1.5446,57300000.0
2009-10-19 03:46:00,1.5446,1.5449,1.5446,1.5446,44300000.0
2009-10-19 03:47:00,1.5446,1.54485,1.54445,1.54465,40400000.0
2009-10-19 03:48:00,1.54465,1.5451,1.54435,1.54445,100600000.0
2009-10-19 03:49:00,1.54445,1.5449,1.54425,1.5449,63900000.0
2009-10-19 03:50:00,1.5449,1.5451,1.5449,1.54495,67600000.0
2009-10-19 03:51:00,1.5449,1.54565,1.5449,1.5455,58800000.0
2009-10-19 03:52:00,1.54545,1.54555,1.54545,1.5455,12800000.0
2009-10-19 03:53:00,1.5455,1.54555,1.5455,1.5455,18000000.0
2009-10-19 03:54:00,1.54555,1.5456,1.5455,1.5455,23600000.0
2009-10-19 03:55:00,1.54555,1.54555,1.5452,1.5455,60300000.0
2009-10-19 03:56:00,1.54555,1.5456,1.54535,1.54535,35000000.0
2009-10-19 03:57:00,1.54535,1.54545,1.5451,1.5451,77200000.0
2009-10-19 03:58:00,1.5451,1.54535,1.54505,1.5451,40900000.0
2009-10-19 03:59:00,1.54495,1.54495,1.5447,1.5447,37700000.0
2009-10-19 04:00:00,1.5447,1.54495,1.54465,1.54475,99400000.0
2009-10-19 04:01:00,1.5447,1.54495,1.5446,1.54485,47400000.0
2009-10-19 04:02:00,1.54485,1.5453,1.54485,1.54505,36400000.0
2009-10-19 04:03:00,1.545,1.54515,1.54485,1.54505,73300000.0
2009-10-19 04:04:00,1.545,1.5455,1.545,1.5453,46300000.0
2009-10-19 04:05:00,1.54535,1.5454,1.5446,1.54485,58800000.0
2009-10-19 04:06:00,1.54485,1.54485,1.5447,1.54485,41300000.0
2009-10-19 04:07:00,1.5448,1.54485,1.5447,1.5447,21900000.0
2009-10-19 04:08:00,1.54475,1.54485,1.5447,1.54475,64400000.0
2009-10-19 04:09:00,1.54485,1.5449,1.54475,1.54485,54800000.0
2009-10-19 04:10:00,1.54485,1.54485,1.54475,1.54485,14600000.0
2009-10-19 04:11:00,1.5449,1.545,1.5446,1.54465,12100000.0
2009-10-19 04:12:00,1.5446,1.5446,1.5446,1.5446,8100000.0
2009-10-19 04:13:00,1.5446,1.54485,1.5446,1.5447,8800000.0
2009-10-19 04:14:00,1.5447,1.54515,1.5446,1.5446,70600000.0
2009-10-19 04:15:00,1.54425,1.5447,1.54425,1.5447,12000000.0
2009-10-19 04:16:00,1.5447,1.5449,1.5446,1.54475,61300000.0
2009-10-19 04:17:00,1.5447,1.54495,1.5446,1.54495,87200000.0
2009-10-19 04:18:00,1.54495,1.5452,1.54495,1.54515,40100000.0
2009-10-19 04:19:00,1.54515,1.5453,1.54505,1.54505,47600000.0
2009-10-19 04:20:00,1.5451,1.54525,1.54475,1.54475,61300000.0
2009-10-19 04:21:00,1.5448,1.54485,1.5446,1.5447,35400000.0
2009-10-19 04:22:00,1.5448,1.5448,1.5445,1.5445,30500000.0
2009-10-19 04:23:00,1.5445,1.5445,1.5445,1.5445,1700000.0
2009-10-19 04:24:00,1.5445,1.5445,1.5441,1.5441,3100000.0
2009-10-19 04:25:00,1.54405,1.5443,1.54405,1.5443,5400000.0
2009-10-19 04:26:00,1.5443,1.5443,1.5443,1.5443,28200000.0
2009-10-19 04:27:00,1.5443,1.54445,1.5443,1.54445,51800000.0
2009-10-19 04:28:00,1.54445,1.5445,1.54435,1.5445,36800000.0
2009-10-19 04:29:00,1.54455,1.5447,1.5445,1.5447,86700000.0
2009-10-19 04:30:00,1.5447,1.5448,1.5445,1.5447,95300000.0
2009-10-19 04:31:00,1.5447,1.5447,1.5446,1.5446,30800000.0
2009-10-19 04:32:00,1.5446,1.5447,1.54445,1.5445,42300000.0
2009-10-19 04:33:00,1.5445,1.54465,1.5443,1.5443,37000000.0
2009-10-19 04:34:00,1.5443,1.5443,1.5442,1.5442,10900000.0
2009-10-19 04:35:00,1.5442,1.54425,1.5442,1.5442,52100000.0
2009-10-19 04:36:00,1.5442,1.5445,1.5442,1.54445,48700000.0
2009-10-19 04:37:00,1.54445,1.54475,1.5444,1.5446,93400000.0
2009-10-19 04:38:00,1.5446,1.54485,1.54455,1.54475,80000000.0
2009-10-19 04:39:00,1.54475,1.54475,1.54455,1.54455,67700000.0
2009-10-19 04:40:00,1.5446,1.5446,1.5445,1.5445,83500000.0
2009-10-19 04:41:00,1.5445,1.54455,1.5444,1.54455,45300000.0
2009-10-19 04:42:00,1.54455,1.54455,1.5443,1.5444,46800000.0
2009-10-19 04:43:00,1.5444,1.5447,1.5444,1.5447,51000000.0
2009-10-19 04:44:00,1.5447,1.54485,1.54465,1.5448,57000000.0
2009-10-19 04:45:00,1.5448,1.5448,1.54465,1.5447,46400000.0
2009-10-19 04:46:00,1.5447,1.5448,1.54455,1.5446,67900000.0
2009-10-19 04:47:00,1.5446,1.54495,1.5443,1.5443,69000000.0
2009-10-19 04:48:00,1.5443,1.5443,1.5436,1.54385,15600000.0
2009-10-19 04:49:00,1.54385,1.54415,1.54385,1.5441,48000000.0
2009-10-19 04:50:00,1.54415,1.54425,1.54395,1.5441,57100000.0
2009-10-19 04:51:00,1.54405,1.5443,1.54405,1.5443,53400000.0
2009-10-19 04:52:00,1.5443,1.54445,1.5438,1.544,68900000.0
2009-10-19 04:53:00,1.54405,1.54405,1.54375,1.5438,74600000.0
2009-10-19 04:54:00,1.5437,1.5445,1.5437,1.54445,127700000.0
2009-10-19 04:55:00,1.5445,1.54455,1.544,1.54445,140000000.0
2009-10-19 04:56:00,1.54445,1.54545,1.544,1.5444,152800000.0
2009-10-19 04:57:00,1.5444,1.54445,1.54405,1.5442,79000000.0
2009-10-19 04:58:00,1.5441,1.5446,1.5441,1.54455,59300000.0
2009-10-19 04:59:00,1.54465,1.54485,1.5446,1.54475,46200000.0
2009-10-19 05:00:00,1.5447,1.5449,1.54405,1.54435,59500000.0
2009-10-19 05:01:00,1.54435,1.54435,1.54405,1.54435,58700000.0
2009-10-19 05:02:00,1.54435,1.54435,1.5441,1.5441,40700000.0
2009-10-19 05:03:00,1.5441,1.54415,1.5438,1.54385,39400000.0
2009-10-19 05:04:00,1.5438,1.5438,1.54375,1.54375,11300000.0
2009-10-19 05:05:00,1.5438,1.5438,1.5438,1.5438,19600000.0
2009-10-19 05:06:00,1.5438,1.5443,1.5438,1.5441,50400000.0
2009-10-19 05:07:00,1.54415,1.5442,1.5441,1.54415,22100000.0
2009-10-19 05:08:00,1.5441,1.5441,1.5439,1.54395,48600000.0
2009-10-19 05:09:00,1.54385,1.54405,1.5438,1.54405,43400000.0
2009-10-19 05:10:00,1.544,1.54425,1.544,1.544,117500000.0
2009-10-19 05:11:00,1.54385,1.544,1.54385,1.54385,14000000.0
2009-10-19 05:12:00,1.54385,1.5442,1.54335,1.5436,155200000.0
2009-10-19 05:13:00,1.5436,1.5436,1.5432,1.54345,142400000.0
2009-10-19 05:14:00,1.54355,1.5436,1.543,1.54335,87400000.0
2009-10-19 05:15:00,1.54325,1.5436,1.5431,1.54355,39700000.0
2009-10-19 05:16:00,1.54345,1.54405,1.54345,1.54405,61800000.0
2009-10-19 05:17:00,1.544,1.54405,1.5437,1.5437,43200000.0
2009-10-19 05:18:00,1.5437,1.54385,1.5437,1.5438,66100000.0
2009-10-19 05:19:00,1.5438,1.54405,1.5431,1.5431,153500000.0
2009-10-19 05:20:00,1.54315,1.54345,1.54315,1.5432,52000000.0
2009-10-19 05:21:00,1.54335,1.5435,1.5433,1.5435,81000000.0
2009-10-19 05:22:00,1.54355,1.5439,1.5435,1.5438,35300000.0
2009-10-19 05:23:00,1.54385,1.5441,1.54385,1.54395,28900000.0
2009-10-19 05:24:00,1.5441,1.5441,1.54395,1.54395,38400000.0
2009-10-19 05:25:00,1.5439,1.5441,1.5439,1.54395,43300000.0
2009-10-19 05:26:00,1.54395,1.5442,1.54395,1.54415,73600000.0
2009-10-19 05:27:00,1.54415,1.54415,1.5438,1.5438,49600000.0
2009-10-19 05:28:00,1.5438,1.5439,1.54345,1.5435,28400000.0
2009-10-19 05:29:00,1.54355,1.54355,1.54345,1.5435,22400000.0
2009-10-19 05:30:00,1.54355,1.5436,1.54335,1.54335,22500000.0
2009-10-19 05:31:00,1.5433,1.5437,1.5433,1.5435,59400000.0
2009-10-19 05:32:00,1.5436,1.5436,1.5434,1.5435,27200000.0
2009-10-19 05:33:00,1.5434,1.54345,1.5434,1.5434,8100000.0
2009-10-19 05:34:00,1.54335,1.54345,1.54335,1.54345,16000000.0
2009-10-19 05:35:00,1.5434,1.5436,1.54325,1.54325,21000000.0
2009-10-19 05:36:00,1.54325,1.5435,1.54325,1.5435,39400000.0
2009-10-19 05:37:00,1.5435,1.5437,1.5433,1.5434,74700000.0
2009-10-19 05:38:00,1.5434,1.54345,1.5433,1.5433,11300000.0
2009-10-19 05:39:00,1.54345,1.54355,1.5432,1.5432,38600000.0
2009-10-19 05:40:00,1.5432,1.5434,1.54315,1.5434,29600000.0
2009-10-19 05:41:00,1.5434,1.5434,1.54335,1.54335,19200000.0
2009-10-19 05:42:00,1.54335,1.5434,1.5433,1.5434,21100000.0
2009-10-19 05:43:00,1.5434,1.54355,1.5434,1.54355,19100000.0
2009-10-19 05:44:00,1.5434,1.5434,1.5431,1.5432,43600000.0
2009-10-19 05:45:00,1.5432,1.5432,1.54305,1.54305,27700000.0
2009-10-19 05:46:00,1.5431,1.54325,1.5429,1.54295,26000000.0
2009-10-19 05:47:00,1.54295,1.54305,1.54295,1.54295,17700000.0
2009-10-19 05:48:00,1.54295,1.54295,1.54265,1.5428,132630000.0
2009-10-19 05:49:00,1.5428,1.54305,1.54265,1.54265,110280000.0
2009-10-19 05:50:00,1.54265,1.54265,1.54265,1.54265,73780000.0
2009-10-19 05:51:00,1.54265,1.54265,1.54205,1.5424,84120000.0
2009-10-19 05:52:00,1.54235,1.54265,1.54225,1.5425,107600000.0
2009-10-19 05:53:00,1.5425,1.5427,1.54235,1.54265,93000000.0
2009-10-19 05:54:00,1.54265,1.54275,1.5426,1.54265,39800000.0
2009-10-19 05:55:00,1.54265,1.54305,1.54265,1.5428,55800000.0
2009-10-19 05:56:00,1.54275,1.54275,1.54255,1.54255,46900000.0
2009-10-19 05:57:00,1.5426,1.54285,1.5426,1.54285,36200000.0
2009-10-19 05:58:00,1.54285,1.54285,1.54285,1.54285,9600000.0
2009-10-19 05:59:00,1.5429,1.5429,1.5426,1.54275,41900000.0
2009-10-19 06:00:00,1.54275,1.54275,1.5426,1.54265,25500000.0
2009-10-19 06:01:00,1.54265,1.5429,1.5426,1.54275,64400000.0
2009-10-19 06:02:00,1.54285,1.54295,1.5427,1.5427,56600000.0
2009-10-19 06:03:00,1.5427,1.5428,1.54265,1.5427,33100000.0
2009-10-19 06:04:00,1.5427,1.5427,1.5427,1.5427,25600000.0
2009-10-19 06:05:00,1.5427,1.54275,1.5426,1.54265,33900000.0
2009-10-19 06:06:00,1.54265,1.54315,1.54265,1.54305,61900000.0
2009-10-19 06:07:00,1.54295,1.5432,1.5429,1.54295,64900000.0
2009-10-19 06:08:00,1.5429,1.54295,1.5428,1.5428,14400000.0
2009-10-19 06:09:00,1.5429,1.54345,1.5428,1.5433,56000000.0
2009-10-19 06:10:00,1.5433,1.5433,1.54285,1.54305,44900000.0
2009-10-19 06:11:00,1.54305,1.54335,1.543,1.54315,45900000.0
2009-10-19 06:12:00,1.54305,1.54305,1.54255,1.54285,106100000.0
2009-10-19 06:13:00,1.54285,1.54285,1.5425,1.5427,102800000.0
2009-10-19 06:14:00,1.5427,1.5428,1.5426,1.54265,129900000.0
2009-10-19 06:15:00,1.54275,1.54275,1.5426,1.54265,32100000.0
2009-10-19 06:16:00,1.5426,1.54295,1.5424,1.5427,115100000.0
2009-10-19 06:17:00,1.5429,1.54305,1.54285,1.54295,39000000.0
2009-10-19 06:18:00,1.5429,1.543,1.54285,1.5429,30500000.0
2009-10-19 06:19:00,1.54285,1.543,1.5428,1.5429,38000000.0
2009-10-19 06:20:00,1.54285,1.54305,1.54285,1.54295,42100000.0
2009-10-19 06:21:00,1.543,1.5431,1.5429,1.54295,79800000.0
2009-10-19 06:22:00,1.54295,1.543,1.5429,1.543,13800000.0
2009-10-19 06:23:00,1.54325,1.54335,1.54325,1.54335,11200000.0
2009-10-19 06:24:00,1.54335,1.5439,1.54335,1.5439,92800000.0
2009-10-19 06:25:00,1.54395,1.5445,1.54385,1.54425,150200000.0
2009-10-19 06:26:00,1.5442,1.5442,1.544,1.5441,76700000.0
2009-10-19 06:27:00,1.544,1.54435,1.54385,1.5442,95300000.0
2009-10-19 06:28:00,1.54415,1.5442,1.544,1.544,33600000.0
2009-10-19 06:29:00,1.544,1.5441,1.54395,1.54405,51200000.0
2009-10-19 06:30:00,1.54405,1.5442,1.544,1.5442,33600000.0
2009-10-19 06:31:00,1.5442,1.5442,1.5439,1.5439,51400000.0
2009-10-19 06:32:00,1.5439,1.5442,1.5439,1.54405,63200000.0
2009-10-19 06:33:00,1.54395,1.54425,1.5438,1.54405,50700000.0
2009-10-19 06:34:00,1.544,1.54405,1.544,1.54405,6400000.0
2009-10-19 06:35:00,1.54405,1.5446,1.544,1.54425,70400000.0
2009-10-19 06:36:00,1.54415,1.54435,1.54385,1.54405,71300000.0
2009-10-19 06:37:00,1.54405,1.54405,1.54405,1.54405,1600000.0
2009-10-19 06:38:00,1.54405,1.54415,1.544,1.54415,56000000.0
2009-10-19 06:39:00,1.54415,1.54425,1.5441,1.5441,64100000.0
2009-10-19 06:40:00,1.5441,1.54415,1.54365,1.54375,126400000.0
2009-10-19 06:41:00,1.54375,1.54475,1.54375,1.54465,100300000.0
2009-10-19 06:42:00,1.54455,1.54485,1.54455,1.5448,48100000.0
2009-10-19 06:43:00,1.54475,1.54485,1.5447,1.54485,17600000.0
2009-10-19 06:44:00,1.54485,1.54505,1.54475,1.54505,22500000.0
2009-10-19 06:45:00,1.545,1.54515,1.54485,1.54515,28600000.0
2009-10-19 06:46:00,1.54505,1.54525,1.5449,1.5452,67300000.0
2009-10-19 06:47:00,1.54525,1.54525,1.5451,1.5451,14600000.0
2009-10-19 06:48:00,1.54505,1.5454,1.545,1.5454,13600000.0
2009-10-19 06:49:00,1.5454,1.5454,1.5446,1.5446,34500000.0
2009-10-19 06:50:00,1.5446,1.54475,1.54445,1.54475,15600000.0
2009-10-19 06:51:00,1.54495,1.54495,1.54495,1.54495,6700000.0
2009-10-19 06:52:00,1.545,1.5452,1.545,1.5452,34600000.0
2009-10-19 06:53:00,1.5452,1.5454,1.54495,1.5454,70500000.0
2009-10-19 06:54:00,1.5453,1.54555,1.5453,1.5455,49700000.0
2009-10-19 06:55:00,1.54535,1.54535,1.54535,1.54535,5000000.0
2009-10-19 06:56:00,1.54535,1.5457,1.54535,1.5457,19400000.0
2009-10-19 06:57:00,1.5457,1.5457,1.54535,1.54555,24800000.0
2009-10-19 06:58:00,1.5455,1.5457,1.5455,1.5457,85500000.0
2009-10-19 06:59:00,1.54565,1.5459,1.5454,1.5458,61800000.0
2009-10-19 07:00:00,1.5458,1.5458,1.5454,1.54545,97400000.0
2009-10-19 07:01:00,1.5454,1.54555,1.54515,1.54525,71800000.0
2009-10-19 07:02:00,1.54525,1.5455,1.54525,1.54535,50400000.0
2009-10-19 07:03:00,1.5453,1.5453,1.54495,1.54495,21200000.0
2009-10-19 07:04:00,1.54495,1.54495,1.5447,1.5447,24300000.0
2009-10-19 07:05:00,1.54475,1.5448,1.54465,1.54465,67800000.0
2009-10-19 07:06:00,1.54465,1.54465,1.5443,1.5443,16600000.0
2009-10-19 07:07:00,1.54425,1.5443,1.54425,1.5443,3200000.0
2009-10-19 07:08:00,1.5443,1.5443,1.5439,1.5439,55100000.0
2009-10-19 07:09:00,1.5441,1.5444,1.5438,1.5442,124800000.0
2009-10-19 07:10:00,1.5441,1.5444,1.5441,1.54415,32600000.0
2009-10-19 07:11:00,1.54425,1.54425,1.54415,1.54425,14400000.0
2009-10-19 07:12:00,1.54425,1.54435,1.5442,1.5443,33600000.0
2009-10-19 07:13:00,1.5443,1.5443,1.5441,1.54415,13600000.0
2009-10-19 07:14:00,1.54415,1.5443,1.54375,1.54415,59700000.0
2009-10-19 07:15:00,1.5441,1.54435,1.544,1.54435,25800000.0
2009-10-19 07:16:00,1.54435,1.5445,1.54405,1.54445,99000000.0
2009-10-19 07:17:00,1.5444,1.54455,1.5444,1.5444,18400000.0
2009-10-19 07:18:00,1.5444,1.5444,1.54435,1.54435,3400000.0
2009-10-19 07:19:00,1.54435,1.54435,1.544,1.5442,66200000.0
2009-10-19 07:20:00,1.5442,1.5444,1.54415,1.5444,20800000.0
2009-10-19 07:21:00,1.5443,1.5445,1.54385,1.54385,74400000.0
2009-10-19 07:22:00,1.544,1.5442,1.5439,1.5442,77600000.0
2009-10-19 07:23:00,1.5441,1.54425,1.54405,1.54415,51500000.0
2009-10-19 07:24:00,1.5441,1.5443,1.544,1.5442,67800000.0
2009-10-19 07:25:00,1.54415,1.5443,1.54405,1.54425,81900000.0
2009-10-19 07:26:00,1.54425,1.5444,1.54415,1.54435,61600000.0
2009-10-19 07:27:00,1.5444,1.5444,1.5441,1.5442,116700000.0
2009-10-19 07:28:00,1.5443,1.54445,1.5442,1.54445,27400000.0
2009-10-19 07:29:00,1.5444,1.54455,1.5439,1.5441,149400000.0
2009-10-19 07:30:00,1.54405,1.54415,1.54365,1.54385,129500000.0
2009-10-19 07:31:00,1.54385,1.5439,1.54325,1.54345,151600000.0
2009-10-19 07:32:00,1.54355,1.54365,1.54345,1.5436,70300000.0
2009-10-19 07:33:00,1.5435,1.5435,1.5434,1.5434,8200000.0
2009-10-19 07:34:00,1.5434,1.54355,1.543,1.54335,89900000.0
2009-10-19 07:35:00,1.5433,1.54365,1.5433,1.54345,114800000.0
2009-10-19 07:36:00,1.5435,1.5436,1.543,1.54325,42000000.0
2009-10-19 07:37:00,1.54325,1.54335,1.543,1.54335,34500000.0
2009-10-19 07:38:00,1.54335,1.5435,1.543,1.5432,75600000.0
2009-10-19 07:39:00,1.54325,1.54345,1.54325,1.54345,51100000.0
2009-10-19 07:40:00,1.54345,1.54365,1.5434,1.54365,78600000.0
2009-10-19 07:41:00,1.54365,1.54365,1.543,1.543,157300000.0
2009-10-19 07:42:00,1.543,1.5432,1.5428,1.54305,104400000.0
2009-10-19 07:43:00,1.54305,1.54315,1.54305,1.54305,33900000.0
2009-10-19 07:44:00,1.54305,1.5434,1.543,1.5434,38700000.0
2009-10-19 07:45:00,1.5434,1.54365,1.5433,1.5435,57400000.0
2009-10-19 07:46:00,1.5436,1.5436,1.54345,1.54355,126500000.0
2009-10-19 07:47:00,1.5435,1.54365,1.5433,1.54355,76700000.0
2009-10-19 07:48:00,1.54355,1.54405,1.54355,1.54375,110100000.0
2009-10-19 07:49:00,1.5438,1.5438,1.54365,1.54375,39000000.0
2009-10-19 07:50:00,1.5438,1.54385,1.54355,1.54355,25800000.0
2009-10-19 07:51:00,1.54355,1.54365,1.5435,1.5435,19100000.0
2009-10-19 07:52:00,1.5435,1.54355,1.5435,1.54355,17500000.0
2009-10-19 07:53:00,1.5435,1.5436,1.5435,1.54355,48500000.0
2009-10-19 07:54:00,1.5435,1.5435,1.5433,1.5435,67700000.0
2009-10-19 07:55:00,1.5435,1.5441,1.5434,1.544,118700000.0
2009-10-19 07:56:00,1.54405,1.5444,1.5437,1.5444,118600000.0
2009-10-19 07:57:00,1.5445,1.54465,1.5441,1.54445,57700000.0
2009-10-19 07:58:00,1.5444,1.5448,1.5444,1.54475,59700000.0
2009-10-19 07:59:00,1.5447,1.54505,1.5447,1.54505,50800000.0
2009-10-19 08:00:00,1.5452,1.54535,1.5444,1.5447,112700000.0
2009-10-19 08:01:00,1.5447,1.5449,1.5447,1.54475,79700000.0
2009-10-19 08:02:00,1.5447,1.5448,1.5447,1.54475,93600000.0
2009-10-19 08:03:00,1.54475,1.5452,1.5447,1.5452,76200000.0
2009-10-19 08:04:00,1.5452,1.54545,1.5452,1.5454,72400000.0
2009-10-19 08:05:00,1.54535,1.5457,1.54525,1.54555,85200000.0
2009-10-19 08:06:00,1.54555,1.546,1.54535,1.54595,68900000.0
2009-10-19 08:07:00,1.54595,1.5463,1.54585,1.5463,77600000.0
2009-10-19 08:08:00,1.5462,1.5464,1.5458,1.5459,183800000.0
2009-10-19 08:09:00,1.54595,1.5465,1.5455,1.5455,220200000.0
2009-10-19 08:10:00,1.5455,1.5459,1.54545,1.5457,66400000.0
2009-10-19 08:11:00,1.54565,1.54585,1.5455,1.5455,65000000.0
2009-10-19 08:12:00,1.54545,1.5462,1.54535,1.5461,139500000.0
2009-10-19 08:13:00,1.54615,1.54645,1.5457,1.5461,214800000.0
2009-10-19 08:14:00,1.5461,1.5462,1.54595,1.54595,116700000.0
2009-10-19 08:15:00,1.54595,1.5462,1.5459,1.54605,99300000.0
2009-10-19 08:16:00,1.54605,1.5463,1.546,1.546,163800000.0
2009-10-19 08:17:00,1.546,1.5463,1.5459,1.5461,72500000.0
2009-10-19 08:18:00,1.54605,1.54625,1.5459,1.54605,149200000.0
2009-10-19 08:19:00,1.54605,1.5462,1.54605,1.54605,141200000.0
2009-10-19 08:20:00,1.54605,1.54615,1.54585,1.54595,107000000.0
2009-10-19 08:21:00,1.546,1.54615,1.5455,1.5455,184200000.0
2009-10-19 08:22:00,1.5456,1.546,1.54545,1.546,63100000.0
2009-10-19 08:23:00,1.54595,1.54605,1.54585,1.54595,55200000.0
2009-10-19 08:24:00,1.5459,1.5464,1.5459,1.5464,66200000.0
2009-10-19 08:25:00,1.5464,1.54685,1.5463,1.5466,341500000.0
2009-10-19 08:26:00,1.54655,1.5467,1.54635,1.54655,156200000.0
2009-10-19 08:27:00,1.54665,1.5469,1.5466,1.5467,238800000.0
2009-10-19 08:28:00,1.54675,1.54745,1.5466,1.5473,226100000.0
2009-10-19 08:29:00,1.5473,1.5473,1.5469,1.547,167400000.0
2009-10-19 08:30:00,1.547,1.54705,1.5468,1.5469,114300000.0
2009-10-19 08:31:00,1.5469,1.54725,1.5469,1.54715,92000000.0
2009-10-19 08:32:00,1.54715,1.5475,1.54705,1.5475,54100000.0
2009-10-19 08:33:00,1.54755,1.5479,1.5474,1.54785,360600000.0
2009-10-19 08:34:00,1.548,1.54815,1.54755,1.5477,391100000.0
2009-10-19 08:35:00,1.5477,1.5482,1.5476,1.5477,214800000.0
2009-10-19 08:36:00,1.54765,1.54775,1.54715,1.54745,308900000.0
2009-10-19 08:37:00,1.54745,1.54755,1.547,1.547,356500000.0
2009-10-19 08:38:00,1.54695,1.54755,1.5466,1.54725,284900000.0
2009-10-19 08:39:00,1.54725,1.54725,1.5467,1.5467,317300000.0
2009-10-19 08:40:00,1.5467,1.54685,1.54665,1.54685,182500000.0
2009-10-19 08:41:00,1.54685,1.54695,1.5466,1.5469,215600000.0
2009-10-19 08:42:00,1.5469,1.5471,1.54645,1.54685,237100000.0
2009-10-19 08:43:00,1.5468,1.5469,1.5465,1.54685,189100000.0
2009-10-19 08:44:00,1.54685,1.54695,1.54665,1.54665,101000000.0
2009-10-19 08:45:00,1.54665,1.54685,1.54635,1.54635,125600000.0
2009-10-19 08:46:00,1.54635,1.54715,1.5463,1.54705,140000000.0
2009-10-19 08:47:00,1.547,1.547,1.54645,1.54675,185900000.0
2009-10-19 08:48:00,1.54685,1.5471,1.54685,1.54705,60000000.0
2009-10-19 08:49:00,1.547,1.5473,1.5469,1.54725,129500000.0
2009-10-19 08:50:00,1.54725,1.5473,1.54675,1.54705,147000000.0
2009-10-19 08:51:00,1.5472,1.5473,1.54665,1.54675,204900000.0
2009-10-19 08:52:00,1.5467,1.54685,1.5465,1.5467,155700000.0
2009-10-19 08:53:00,1.5467,1.547,1.54665,1.54685,89800000.0
2009-10-19 08:54:00,1.54685,1.5473,1.5467,1.54705,215300000.0
2009-10-19 08:55:00,1.54715,1.5475,1.54685,1.5475,245300000.0
2009-10-19 08:56:00,1.5475,1.54795,1.54725,1.5479,231500000.0
2009-10-19 08:57:00,1.54785,1.54835,1.54735,1.54825,425000000.0
2009-10-19 08:58:00,1.54825,1.5486,1.54815,1.5483,263900000.0
2009-10-19 08:59:00,1.5483,1.54885,1.5481,1.54815,286000000.0
2009-10-19 09:00:00,1.5482,1.5486,1.54745,1.54745,363200000.0
2009-10-19 09:01:00,1.5475,1.54805,1.5473,1.5478,416600000.0
2009-10-19 09:02:00,1.5478,1.5478,1.54695,1.547,318100000.0
2009-10-19 09:03:00,1.547,1.5474,1.5468,1.5471,315400000.0
2009-10-19 09:04:00,1.547,1.54715,1.5466,1.5468,381800000.0
2009-10-19 09:05:00,1.5468,1.5469,1.54575,1.5463,523800001.0
2009-10-19 09:06:00,1.5463,1.5463,1.5456,1.54615,267100000.0
2009-10-19 09:07:00,1.54615,1.5462,1.5459,1.54605,229900000.0
2009-10-19 09:08:00,1.54595,1.5469,1.5459,1.5464,295300000.0
2009-10-19 09:09:00,1.5464,1.54685,1.5463,1.5467,244800000.0
2009-10-19 09:10:00,1.54675,1.5469,1.54615,1.5462,174500000.0
2009-10-19 09:11:00,1.5462,1.5463,1.5457,1.5462,496000000.0
2009-10-19 09:12:00,1.5462,1.54635,1.54605,1.5462,221500000.0
2009-10-19 09:13:00,1.54625,1.5463,1.5461,1.5462,286400000.0
2009-10-19 09:14:00,1.5462,1.54665,1.5462,1.5464,204400000.0
2009-10-19 09:15:00,1.5464,1.54655,1.54615,1.5464,442600000.0
2009-10-19 09:16:00,1.5464,1.54665,1.54635,1.5465,233200000.0
2009-10-19 09:17:00,1.5465,1.5467,1.54635,1.54645,229800000.0
2009-10-19 09:18:00,1.54645,1.5469,1.5464,1.54685,334900000.0
2009-10-19 09:19:00,1.54695,1.5474,1.54695,1.5473,191600000.0
2009-10-19 09:20:00,1.5473,1.54775,1.5473,1.54735,306400000.0
2009-10-19 09:21:00,1.54735,1.54755,1.54735,1.54755,154400000.0
2009-10-19 09:22:00,1.5475,1.54815,1.54745,1.5481,299300000.0
2009-10-19 09:23:00,1.5481,1.5481,1.54735,1.5474,380800000.0
2009-10-19 09:24:00,1.5474,1.54755,1.5467,1.54695,375200000.0
2009-10-19 09:25:00,1.54695,1.54705,1.54655,1.5467,337700000.0
2009-10-19 09:26:00,1.5467,1.5469,1.5467,1.54675,306000000.0
2009-10-19 09:27:00,1.54675,1.5473,1.54675,1.547,276700000.0
2009-10-19 09:28:00,1.54695,1.54725,1.54675,1.5471,230000000.0
2009-10-19 09:29:00,1.5471,1.54715,1.5467,1.54675,179000000.0
2009-10-19 09:30:00,1.54675,1.54675,1.5453,1.5456,269200000.0
2009-10-19 09:31:00,1.5457,1.54625,1.5455,1.5462,196800000.0
2009-10-19 09:32:00,1.5462,1.54625,1.54555,1.5459,244700000.0
2009-10-19 09:33:00,1.54575,1.546,1.54525,1.5454,386600000.0
2009-10-19 09:34:00,1.5454,1.54595,1.5453,1.54575,329600000.0
2009-10-19 09:35:00,1.54575,1.5458,1.5454,1.5458,194600000.0
2009-10-19 09:36:00,1.5458,1.5463,1.54575,1.54625,218200000.0
2009-10-19 09:37:00,1.54625,1.54635,1.54595,1.546,153500000.0
2009-10-19 09:38:00,1.5459,1.54635,1.5459,1.5461,184200000.0
2009-10-19 09:39:00,1.5461,1.5461,1.54555,1.5456,163100000.0
2009-10-19 09:40:00,1.5456,1.54615,1.5456,1.5459,230300000.0
2009-10-19 09:41:00,1.5459,1.54645,1.5457,1.5459,317400000.0
2009-10-19 09:42:00,1.5459,1.546,1.54545,1.5459,202000000.0
2009-10-19 09:43:00,1.54595,1.54595,1.5453,1.5454,242700000.0
2009-10-19 09:44:00,1.5453,1.5458,1.5453,1.5456,280500000.0
2009-10-19 09:45:00,1.5456,1.54575,1.5452,1.5456,168700000.0
2009-10-19 09:46:00,1.5456,1.5461,1.54545,1.54545,185700000.0
2009-10-19 09:47:00,1.5455,1.54565,1.5454,1.5456,160000000.0
2009-10-19 09:48:00,1.5456,1.54595,1.5455,1.54585,211100000.0
2009-10-19 09:49:00,1.54585,1.54595,1.54555,1.5458,160400000.0
2009-10-19 09:50:00,1.5458,1.54615,1.54565,1.54595,160100000.0
2009-10-19 09:51:00,1.54595,1.5461,1.5458,1.54605,128600000.0
2009-10-19 09:52:00,1.546,1.54605,1.5457,1.5458,155600000.0
2009-10-19 09:53:00,1.5458,1.54595,1.54575,1.54585,198300000.0
2009-10-19 09:54:00,1.5459,1.5461,1.54525,1.5454,256100000.0
2009-10-19 09:55:00,1.54535,1.54605,1.54535,1.54575,293200000.0
2009-10-19 09:56:00,1.54575,1.5465,1.54575,1.5463,290700000.0
2009-10-19 09:57:00,1.5462,1.54655,1.54585,1.54605,146500000.0
2009-10-19 09:58:00,1.5461,1.5461,1.54575,1.54605,237700000.0
2009-10-19 09:59:00,1.5461,1.54615,1.54535,1.5461,258100000.0
2009-10-19 10:00:00,1.5461,1.5461,1.54535,1.5457,144400000.0
2009-10-19 10:01:00,1.5457,1.5462,1.5456,1.54575,215400000.0
2009-10-19 10:02:00,1.54585,1.54635,1.54585,1.546,264200000.0
2009-10-19 10:03:00,1.54585,1.54605,1.54565,1.5457,160500000.0
2009-10-19 10:04:00,1.5457,1.5462,1.5457,1.5462,294600000.0
2009-10-19 10:05:00,1.5462,1.5462,1.5457,1.54575,157400000.0
2009-10-19 10:06:00,1.54575,1.54595,1.5456,1.54585,183600000.0
2009-10-19 10:07:00,1.54595,1.5463,1.54585,1.54605,123700000.0
2009-10-19 10:08:00,1.54605,1.54605,1.5458,1.54595,132500000.0
2009-10-19 10:09:00,1.54595,1.5462,1.5459,1.54605,194600000.0
2009-10-19 10:10:00,1.5461,1.5466,1.54595,1.5466,228600000.0
2009-10-19 10:11:00,1.5466,1.5467,1.54625,1.54635,84400000.0
2009-10-19 10:12:00,1.54635,1.5464,1.5461,1.5461,95900000.0
2009-10-19 10:13:00,1.5461,1.54625,1.546,1.54625,124200000.0
2009-10-19 10:14:00,1.5462,1.5464,1.54615,1.54625,166100000.0
2009-10-19 10:15:00,1.54625,1.54655,1.54605,1.54635,100000000.0
2009-10-19 10:16:00,1.54645,1.5466,1.54635,1.5466,120500000.0
2009-10-19 10:17:00,1.5466,1.5466,1.54615,1.5465,151000000.0
2009-10-19 10:18:00,1.54655,1.547,1.5464,1.547,188800000.0
2009-10-19 10:19:00,1.547,1.54715,1.5466,1.5468,175600000.0
2009-10-19 10:20:00,1.5468,1.54695,1.5466,1.54665,110000000.0
2009-10-19 10:21:00,1.5467,1.547,1.5467,1.54675,128000000.0
2009-10-19 10:22:00,1.54675,1.5473,1.54675,1.54695,162200000.0
2009-10-19 10:23:00,1.54705,1.54755,1.547,1.5475,198400000.0
2009-10-19 10:24:00,1.54705,1.54725,1.54695,1.54695,114800000.0
2009-10-19 10:25:00,1.547,1.54705,1.54685,1.547,170800000.0
2009-10-19 10:26:00,1.547,1.54705,1.54655,1.54655,179700000.0
2009-10-19 10:27:00,1.5466,1.5466,1.5464,1.54645,116500000.0
2009-10-19 10:28:00,1.54655,1.5466,1.5463,1.5463,233600000.0
2009-10-19 10:29:00,1.5463,1.5468,1.5457,1.5466,186800000.0
2009-10-19 10:30:00,1.5466,1.5467,1.54645,1.54645,119700000.0
2009-10-19 10:31:00,1.54645,1.5466,1.5464,1.5465,71200000.0
2009-10-19 10:32:00,1.54645,1.5466,1.54635,1.5464,58200000.0
2009-10-19 10:33:00,1.54635,1.5465,1.54605,1.5462,129600000.0
2009-10-19 10:34:00,1.5462,1.5463,1.54595,1.54615,204900000.0
2009-10-19 10:35:00,1.54615,1.5462,1.54585,1.5461,181900000.0
2009-10-19 10:36:00,1.5461,1.54675,1.5461,1.5465,120800000.0
2009-10-19 10:37:00,1.54655,1.54695,1.54645,1.54685,76400000.0
2009-10-19 10:38:00,1.54685,1.54695,1.54665,1.54665,61400000.0
2009-10-19 10:39:00,1.54665,1.5467,1.5463,1.54645,69400000.0
2009-10-19 10:40:00,1.54645,1.5465,1.5462,1.54625,182200000.0
2009-10-19 10:41:00,1.54625,1.54725,1.54615,1.54725,174800000.0
2009-10-19 10:42:00,1.54725,1.54735,1.547,1.5471,164000000.0
2009-10-19 10:43:00,1.5471,1.5475,1.54695,1.54705,211500000.0
2009-10-19 10:44:00,1.54705,1.5477,1.54705,1.54755,151000000.0
2009-10-19 10:45:00,1.5476,1.5478,1.5473,1.5473,189200000.0
2009-10-19 10:46:00,1.5473,1.54735,1.5471,1.5472,203100000.0
2009-10-19 10:47:00,1.5472,1.5475,1.5471,1.54735,126400000.0
2009-10-19 10:48:00,1.5474,1.54785,1.547,1.547,165800000.0
2009-10-19 10:49:00,1.547,1.54735,1.54685,1.54725,226200000.0
2009-10-19 10:50:00,1.5472,1.5472,1.54655,1.54685,215000000.0
2009-10-19 10:51:00,1.54685,1.54695,1.5465,1.54675,343100000.0
2009-10-19 10:52:00,1.54675,1.547,1.5466,1.547,158200000.0
2009-10-19 10:53:00,1.54695,1.5472,1.54645,1.547,319800000.0
2009-10-19 10:54:00,1.54705,1.5472,1.5466,1.5468,251600000.0
2009-10-19 10:55:00,1.54675,1.547,1.5467,1.5469,144800000.0
2009-10-19 10:56:00,1.547,1.5473,1.5469,1.547,199600000.0
2009-10-19 10:57:00,1.54705,1.54735,1.54705,1.54705,93700000.0
2009-10-19 10:58:00,1.547,1.547,1.54605,1.5462,164600000.0
2009-10-19 10:59:00,1.54615,1.5463,1.54595,1.5461,177900000.0
2009-10-19 11:00:00,1.5461,1.54615,1.5459,1.5461,216300000.0
2009-10-19 11:01:00,1.54605,1.54625,1.5458,1.5458,90600000.0
2009-10-19 11:02:00,1.54585,1.5459,1.54565,1.54565,93700000.0
2009-10-19 11:03:00,1.5457,1.5457,1.5456,1.54565,36200000.0
2009-10-19 11:04:00,1.54565,1.54595,1.54555,1.5456,220100000.0
2009-10-19 11:05:00,1.54555,1.5459,1.54555,1.54555,179500000.0
2009-10-19 11:06:00,1.54555,1.54585,1.54535,1.5457,205500000.0
2009-10-19 11:07:00,1.54575,1.54605,1.5456,1.54575,174200000.0
2009-10-19 11:08:00,1.54575,1.5459,1.54555,1.5457,278000000.0
2009-10-19 11:09:00,1.5457,1.5458,1.54555,1.54575,101600000.0
2009-10-19 11:10:00,1.54575,1.54585,1.54555,1.54575,182200000.0
2009-10-19 11:11:00,1.5458,1.54615,1.54575,1.54585,171600000.0
2009-10-19 11:12:00,1.5459,1.54605,1.5458,1.546,100200000.0
2009-10-19 11:13:00,1.54605,1.5461,1.5458,1.54595,135300000.0
2009-10-19 11:14:00,1.54595,1.54605,1.54595,1.54605,59100000.0
2009-10-19 11:15:00,1.54605,1.54615,1.54565,1.5459,157900000.0
2009-10-19 11:16:00,1.5459,1.546,1.54565,1.5457,99200000.0
2009-10-19 11:17:00,1.5457,1.5458,1.5456,1.5456,151100000.0
2009-10-19 11:18:00,1.5456,1.54595,1.5455,1.54565,150200000.0
2009-10-19 11:19:00,1.5457,1.54585,1.5455,1.5457,140100000.0
2009-10-19 11:20:00,1.5457,1.54605,1.5457,1.54585,175300000.0
2009-10-19 11:21:00,1.54585,1.54585,1.54575,1.54585,57000000.0
2009-10-19 11:22:00,1.5458,1.5463,1.5458,1.5463,324400000.0
2009-10-19 11:23:00,1.5463,1.5463,1.5458,1.5459,168600000.0
2009-10-19 11:24:00,1.54585,1.5461,1.54585,1.5461,75200000.0
2009-10-19 11:25:00,1.5461,1.5461,1.54575,1.54595,140100000.0
2009-10-19 11:26:00,1.5459,1.546,1.54575,1.54585,129100000.0
2009-10-19 11:27:00,1.5458,1.54595,1.5458,1.5459,88600000.0
2009-10-19 11:28:00,1.5459,1.54595,1.5458,1.5458,34900000.0
2009-10-19 11:29:00,1.5457,1.5457,1.5454,1.54565,156020000.0
2009-10-19 11:30:00,1.5457,1.5457,1.5454,1.5454,102320000.0
2009-10-19 11:31:00,1.5454,1.5456,1.5454,1.5454,134780000.0
2009-10-19 11:32:00,1.5454,1.54555,1.5454,1.54545,126440000.0
2009-10-19 11:33:00,1.5456,1.5458,1.5456,1.5457,64100000.0
2009-10-19 11:34:00,1.5457,1.54585,1.54555,1.54565,230400000.0
2009-10-19 11:35:00,1.5456,1.54565,1.54555,1.5456,96400000.0
2009-10-19 11:36:00,1.5456,1.5458,1.54555,1.54565,176900000.0
2009-10-19 11:37:00,1.54565,1.5457,1.54545,1.5457,197400000.0
2009-10-19 11:38:00,1.54565,1.5458,1.5456,1.54575,136500000.0
2009-10-19 11:39:00,1.5456,1.5456,1.5454,1.5454,159120000.0
2009-10-19 11:40:00,1.54545,1.5456,1.5454,1.5456,204610000.0
2009-10-19 11:41:00,1.5456,1.5457,1.54555,1.5456,176800000.0
2009-10-19 11:42:00,1.54565,1.54575,1.5456,1.54565,130700000.0
2009-10-19 11:43:00,1.54565,1.54565,1.5455,1.5456,151700000.0
2009-10-19 11:44:00,1.54555,1.54565,1.5454,1.54545,143370000.0
2009-10-19 11:45:00,1.54545,1.54575,1.5453,1.54545,314460000.0
2009-10-19 11:46:00,1.54545,1.54615,1.5453,1.54555,320800000.0
2009-10-19 11:47:00,1.54555,1.54555,1.5453,1.5453,37300000.0
2009-10-19 11:48:00,1.5453,1.5457,1.5453,1.5456,366110000.0
2009-10-19 11:49:00,1.5456,1.54575,1.5453,1.5453,144770000.0
2009-10-19 11:50:00,1.54515,1.5453,1.54465,1.54475,163530000.0
2009-10-19 11:51:00,1.54475,1.545,1.54465,1.5448,218950000.0
2009-10-19 11:52:00,1.54485,1.54495,1.5447,1.54485,120800000.0
2009-10-19 11:53:00,1.54495,1.545,1.5447,1.54495,119700000.0
2009-10-19 11:54:00,1.54495,1.54495,1.54465,1.54485,138460000.0
2009-10-19 11:55:00,1.54485,1.54495,1.5448,1.54485,42000000.0
2009-10-19 11:56:00,1.5448,1.54485,1.54475,1.54475,78800000.0
2009-10-19 11:57:00,1.54475,1.54475,1.54465,1.54465,238390000.0
2009-10-19 11:58:00,1.54465,1.5451,1.54465,1.545,476240000.0
2009-10-19 11:59:00,1.545,1.5452,1.5449,1.5452,199500000.0
2009-10-19 12:00:00,1.54515,1.54525,1.54465,1.54465,177320000.0
2009-10-19 12:01:00,1.54465,1.5449,1.54465,1.54485,164430000.0
2009-10-19 12:02:00,1.54485,1.54525,1.54485,1.54525,87200000.0
2009-10-19 12:03:00,1.5452,1.5453,1.54505,1.54505,173100000.0
2009-10-19 12:04:00,1.54505,1.5452,1.5448,1.54505,341400000.0
2009-10-19 12:05:00,1.54505,1.54515,1.54465,1.5447,185220000.0
2009-10-19 12:06:00,1.5447,1.54485,1.54405,1.54465,79110000.0
2009-10-19 12:07:00,1.54465,1.54465,1.54395,1.54405,91520000.0
2009-10-19 12:08:00,1.5441,1.54415,1.54345,1.5436,241500000.0
2009-10-19 12:09:00,1.5436,1.54375,1.54355,1.5437,220800000.0
2009-10-19 12:10:00,1.54365,1.5438,1.5434,1.5437,153600000.0
2009-10-19 12:11:00,1.54365,1.54375,1.5434,1.54365,163200000.0
2009-10-19 12:12:00,1.54365,1.54395,1.5435,1.5439,152000000.0
2009-10-19 12:13:00,1.5439,1.54415,1.5435,1.5438,163600000.0
2009-10-19 12:14:00,1.54375,1.54385,1.54315,1.5434,153300000.0
2009-10-19 12:15:00,1.5434,1.5435,1.5431,1.5431,155720000.0
2009-10-19 12:16:00,1.5431,1.5431,1.5431,1.5431,23940000.0
2009-10-19 12:17:00,1.5431,1.54315,1.5431,1.5431,36560000.0
2009-10-19 12:18:00,1.5431,1.5431,1.5431,1.5431,13260000.0
2009-10-19 12:19:00,1.5431,1.54325,1.5431,1.5431,64940000.0
2009-10-19 12:20:00,1.5431,1.54325,1.5431,1.54325,36920000.0
2009-10-19 12:21:00,1.54325,1.54355,1.5432,1.5434,81100000.0
2009-10-19 12:22:00,1.54345,1.54355,1.5434,1.54345,41300000.0
2009-10-19 12:23:00,1.5435,1.54365,1.54325,1.54345,66200000.0
2009-10-19 12:24:00,1.5435,1.54385,1.54335,1.5437,120600000.0
2009-10-19 12:25:00,1.5437,1.5439,1.54365,1.5438,242600000.0
2009-10-19 12:26:00,1.5438,1.54405,1.5438,1.5438,186900000.0
2009-10-19 12:27:00,1.54385,1.544,1.54375,1.54385,101200000.0
2009-10-19 12:28:00,1.54385,1.54395,1.54385,1.54395,38200000.0
2009-10-19 12:29:00,1.5439,1.54395,1.5438,1.5438,59300000.0
2009-10-19 12:30:00,1.5438,1.544,1.5438,1.544,18700000.0
2009-10-19 12:31:00,1.54405,1.5441,1.5439,1.544,24500000.0
2009-10-19 12:32:00,1.544,1.54405,1.5438,1.54385,54500000.0
2009-10-19 12:33:00,1.54385,1.54385,1.54315,1.54345,113000000.0
2009-10-19 12:34:00,1.5434,1.5435,1.54335,1.5435,40600000.0
2009-10-19 12:35:00,1.54355,1.54385,1.54355,1.5438,65400000.0
2009-10-19 12:36:00,1.5438,1.5438,1.5437,1.5437,33100000.0
2009-10-19 12:37:00,1.5437,1.5441,1.5436,1.54405,94100000.0
2009-10-19 12:38:00,1.54405,1.5441,1.5439,1.5439,78000000.0
2009-10-19 12:39:00,1.54395,1.54395,1.5437,1.54385,155100000.0
2009-10-19 12:40:00,1.54395,1.5441,1.5436,1.5436,190300000.0
2009-10-19 12:41:00,1.5436,1.54395,1.5436,1.54385,103200000.0
2009-10-19 12:42:00,1.5438,1.544,1.5438,1.5439,83200000.0
2009-10-19 12:43:00,1.544,1.544,1.54375,1.54375,87400000.0
2009-10-19 12:44:00,1.54375,1.54385,1.54355,1.54365,143600000.0
2009-10-19 12:45:00,1.54365,1.5439,1.5435,1.5439,101400000.0
2009-10-19 12:46:00,1.54385,1.54385,1.5438,1.54385,27300000.0
2009-10-19 12:47:00,1.54385,1.54385,1.54375,1.5438,24600000.0
2009-10-19 12:48:00,1.5438,1.5438,1.54365,1.5437,51000000.0
2009-10-19 12:49:00,1.54375,1.5439,1.5436,1.54385,91000000.0
2009-10-19 12:50:00,1.54385,1.54405,1.5438,1.54405,56500000.0
2009-10-19 12:51:00,1.54405,1.54405,1.5436,1.54365,66200000.0
2009-10-19 12:52:00,1.54365,1.54405,1.54365,1.5438,112200000.0
2009-10-19 12:53:00,1.5438,1.54385,1.54355,1.54355,124900000.0
2009-10-19 12:54:00,1.54355,1.54415,1.54355,1.5439,116300000.0
2009-10-19 12:55:00,1.5439,1.54425,1.54375,1.54425,135500000.0
2009-10-19 12:56:00,1.5443,1.5444,1.54395,1.54435,131900000.0
2009-10-19 12:57:00,1.5443,1.5444,1.5439,1.54435,123000000.0
2009-10-19 12:58:00,1.5445,1.5445,1.5442,1.54425,131500000.0
2009-10-19 12:59:00,1.54425,1.54435,1.5439,1.5439,202700000.0
2009-10-19 13:00:00,1.5439,1.5443,1.5439,1.54405,177000000.0
2009-10-19 13:01:00,1.54405,1.5442,1.54365,1.5437,146200000.0
2009-10-19 13:02:00,1.5437,1.54405,1.54365,1.54375,171200000.0
2009-10-19 13:03:00,1.54375,1.54385,1.5436,1.54365,124000000.0
2009-10-19 13:04:00,1.54365,1.54415,1.54355,1.54385,81800000.0
2009-10-19 13:05:00,1.5439,1.5441,1.5437,1.54385,156000000.0
2009-10-19 13:06:00,1.54385,1.54405,1.54385,1.54395,82800000.0
2009-10-19 13:07:00,1.54395,1.5441,1.5435,1.544,166000000.0
2009-10-19 13:08:00,1.544,1.54425,1.54395,1.544,173000000.0
2009-10-19 13:09:00,1.5442,1.54425,1.5439,1.5439,92900000.0
2009-10-19 13:10:00,1.5439,1.54405,1.5438,1.54405,116700000.0
2009-10-19 13:11:00,1.544,1.54415,1.54395,1.54395,80800000.0
2009-10-19 13:12:00,1.5439,1.5441,1.54375,1.54395,92800000.0
2009-10-19 13:13:00,1.54395,1.54455,1.54395,1.54455,121300000.0
2009-10-19 13:14:00,1.54455,1.54465,1.5445,1.5445,120800000.0
2009-10-19 13:15:00,1.5445,1.5445,1.5442,1.5442,77000000.0
2009-10-19 13:16:00,1.5442,1.5442,1.54395,1.54395,67200000.0
2009-10-19 13:17:00,1.54395,1.544,1.5437,1.54385,140700000.0
2009-10-19 13:18:00,1.54385,1.54385,1.5438,1.5438,56500000.0
2009-10-19 13:19:00,1.5438,1.54405,1.5438,1.54405,112000000.0
2009-10-19 13:20:00,1.54405,1.5442,1.54405,1.5441,200500000.0
2009-10-19 13:21:00,1.5442,1.54435,1.5438,1.5439,252000000.0
2009-10-19 13:22:00,1.544,1.544,1.54385,1.54385,178900000.0
2009-10-19 13:23:00,1.54385,1.54385,1.54385,1.54385,87400000.0
2009-10-19 13:24:00,1.54375,1.54385,1.54365,1.54375,83400000.0
2009-10-19 13:25:00,1.54375,1.5441,1.5437,1.5439,133500000.0
2009-10-19 13:26:00,1.5439,1.544,1.5434,1.5438,181800000.0
2009-10-19 13:27:00,1.54375,1.5438,1.54315,1.54325,177200000.0
2009-10-19 13:28:00,1.5433,1.54335,1.5431,1.5431,141920000.0
2009-10-19 13:29:00,1.5431,1.5431,1.5431,1.5431,41800000.0
2009-10-19 13:30:00,1.5431,1.5438,1.5431,1.54375,163580000.0
2009-10-19 13:31:00,1.54375,1.5438,1.54325,1.5435,123500000.0
2009-10-19 13:32:00,1.5435,1.5435,1.54315,1.54345,248500000.0
2009-10-19 13:33:00,1.54345,1.54385,1.5433,1.54335,281700000.0
2009-10-19 13:34:00,1.54335,1.54365,1.54335,1.5435,116900000.0
2009-10-19 13:35:00,1.5435,1.54355,1.5434,1.54355,32200000.0
2009-10-19 13:36:00,1.54355,1.54375,1.54325,1.54375,131600000.0
2009-10-19 13:37:00,1.5438,1.544,1.54375,1.5439,150000000.0
2009-10-19 13:38:00,1.54395,1.54405,1.5438,1.54395,156100000.0
2009-10-19 13:39:00,1.54395,1.54415,1.54395,1.54405,79300000.0
2009-10-19 13:40:00,1.54405,1.5444,1.54395,1.5442,218900000.0
2009-10-19 13:41:00,1.5442,1.54425,1.54385,1.544,81400000.0
2009-10-19 13:42:00,1.54395,1.54395,1.5437,1.54375,147000000.0
2009-10-19 13:43:00,1.54385,1.54425,1.54385,1.54415,76000000.0
2009-10-19 13:44:00,1.5442,1.54435,1.54405,1.54415,167100000.0
2009-10-19 13:45:00,1.54415,1.54415,1.5439,1.5439,149900000.0
2009-10-19 13:46:00,1.5439,1.54405,1.5437,1.5438,386600000.0
2009-10-19 13:47:00,1.5438,1.5439,1.5434,1.5434,187400000.0
2009-10-19 13:48:00,1.5434,1.5434,1.5431,1.5431,196860000.0
2009-10-19 13:49:00,1.5431,1.5431,1.5431,1.5431,19780000.0
2009-10-19 13:50:00,1.5431,1.54345,1.5425,1.54335,226480000.0
2009-10-19 13:51:00,1.54335,1.54345,1.54315,1.54325,190000000.0
2009-10-19 13:52:00,1.5433,1.5434,1.5431,1.54335,96100000.0
2009-10-19 13:53:00,1.54325,1.54395,1.54325,1.54395,216100000.0
2009-10-19 13:54:00,1.5439,1.544,1.5437,1.54375,155000000.0
2009-10-19 13:55:00,1.5437,1.5438,1.54335,1.5438,171800000.0
2009-10-19 13:56:00,1.54375,1.54375,1.54325,1.5436,166200000.0
2009-10-19 13:57:00,1.5436,1.5437,1.5435,1.5437,86800000.0
2009-10-19 13:58:00,1.5437,1.5437,1.54355,1.5436,160800000.0
2009-10-19 13:59:00,1.5436,1.54385,1.5435,1.54385,102400000.0
2009-10-19 14:00:00,1.5439,1.5441,1.54385,1.5441,292500000.0
2009-10-19 14:01:00,1.54405,1.54405,1.5437,1.5437,134200000.0
2009-10-19 14:02:00,1.54365,1.54385,1.54355,1.5437,138400000.0
2009-10-19 14:03:00,1.54365,1.5438,1.5436,1.5437,224700000.0
2009-10-19 14:04:00,1.5437,1.54375,1.54355,1.54355,202500000.0
2009-10-19 14:05:00,1.54355,1.5437,1.54325,1.54325,295700000.0
2009-10-19 14:06:00,1.54325,1.5433,1.5431,1.5431,273000000.0
2009-10-19 14:07:00,1.54315,1.54365,1.5431,1.54345,186400000.0
2009-10-19 14:08:00,1.5435,1.5438,1.5435,1.5438,268300000.0
2009-10-19 14:09:00,1.5438,1.5443,1.54365,1.54415,735499999.0
2009-10-19 14:10:00,1.54415,1.54465,1.54405,1.5446,1167699996.0
2009-10-19 14:11:00,1.5446,1.54475,1.5441,1.5441,846599996.0
2009-10-19 14:12:00,1.5442,1.5445,1.5441,1.5445,184600000.0
2009-10-19 14:13:00,1.5445,1.5446,1.54435,1.54445,314500000.0
2009-10-19 14:14:00,1.54445,1.54495,1.54445,1.5446,242900000.0
2009-10-19 14:15:00,1.5445,1.54455,1.54415,1.5442,288800000.0
2009-10-19 14:16:00,1.54425,1.5445,1.54385,1.5444,335300000.0
2009-10-19 14:17:00,1.5443,1.5446,1.54415,1.5445,155400000.0
2009-10-19 14:18:00,1.5445,1.5447,1.544,1.544,239500000.0
2009-10-19 14:19:00,1.544,1.54475,1.544,1.54475,243700000.0
2009-10-19 14:20:00,1.5448,1.5453,1.54465,1.5453,235600000.0
2009-10-19 14:21:00,1.5453,1.5456,1.54505,1.5454,324600000.0
2009-10-19 14:22:00,1.54545,1.54615,1.5453,1.54555,277300000.0
2009-10-19 14:23:00,1.54555,1.5459,1.5454,1.54585,214900000.0
2009-10-19 14:24:00,1.54595,1.54625,1.54535,1.5461,263900000.0
2009-10-19 14:25:00,1.5461,1.54635,1.546,1.54625,299900000.0
2009-10-19 14:26:00,1.54625,1.54655,1.54625,1.5465,256500000.0
2009-10-19 14:27:00,1.54645,1.54645,1.54615,1.54635,398000000.0
2009-10-19 14:28:00,1.54635,1.5465,1.54625,1.54635,271700000.0
2009-10-19 14:29:00,1.5463,1.54645,1.54625,1.5464,99100000.0
2009-10-19 14:30:00,1.54635,1.54635,1.5456,1.546,324100000.0
2009-10-19 14:31:00,1.546,1.54615,1.5457,1.5458,179800000.0
2009-10-19 14:32:00,1.54575,1.54585,1.54535,1.54565,195600000.0
2009-10-19 14:33:00,1.54565,1.5457,1.54545,1.5455,211600000.0
2009-10-19 14:34:00,1.54545,1.54565,1.54525,1.5456,234800000.0
2009-10-19 14:35:00,1.5456,1.5456,1.5455,1.54555,143600000.0
2009-10-19 14:36:00,1.54555,1.54565,1.54495,1.545,453700000.0
2009-10-19 14:37:00,1.545,1.54515,1.5446,1.5447,283200000.0
2009-10-19 14:38:00,1.5446,1.54475,1.5442,1.5444,339800000.0
2009-10-19 14:39:00,1.54435,1.5451,1.5442,1.5451,310800000.0
2009-10-19 14:40:00,1.545,1.5454,1.54495,1.54535,206500000.0
2009-10-19 14:41:00,1.54535,1.54635,1.54515,1.54605,228100000.0
2009-10-19 14:42:00,1.54615,1.54615,1.54555,1.54585,263900000.0
2009-10-19 14:43:00,1.54585,1.5464,1.5457,1.54615,213100000.0
2009-10-19 14:44:00,1.5461,1.5463,1.5459,1.54615,236300000.0
2009-10-19 14:45:00,1.54615,1.54665,1.5461,1.5465,273800000.0
2009-10-19 14:46:00,1.54655,1.5467,1.5464,1.54645,142200000.0
2009-10-19 14:47:00,1.54645,1.547,1.54635,1.5469,313100000.0
2009-10-19 14:48:00,1.5469,1.5472,1.54675,1.54705,384000000.0
2009-10-19 14:49:00,1.54705,1.54725,1.5468,1.5468,255500000.0
2009-10-19 14:50:00,1.5468,1.54745,1.5468,1.54745,337600000.0
2009-10-19 14:51:00,1.5474,1.5475,1.54685,1.5472,327100000.0
2009-10-19 14:52:00,1.54725,1.54725,1.5471,1.54715,273300000.0
2009-10-19 14:53:00,1.54715,1.5473,1.5471,1.5471,218400000.0
2009-10-19 14:54:00,1.54715,1.54735,1.547,1.54715,350400000.0
2009-10-19 14:55:00,1.5471,1.5472,1.5468,1.5471,445400000.0
2009-10-19 14:56:00,1.5471,1.54735,1.547,1.5471,254000000.0
2009-10-19 14:57:00,1.5471,1.54715,1.5469,1.54695,137400000.0
2009-10-19 14:58:00,1.54695,1.54715,1.54695,1.547,92000000.0
2009-10-19 14:59:00,1.547,1.5472,1.5469,1.54695,275800000.0
2009-10-19 15:00:00,1.54695,1.5471,1.5467,1.54685,311800000.0
2009-10-19 15:01:00,1.54685,1.5472,1.5466,1.5466,328000000.0
2009-10-19 15:02:00,1.5466,1.54765,1.5466,1.5473,499700000.0
2009-10-19 15:03:00,1.5473,1.54735,1.547,1.5472,352200000.0
2009-10-19 15:04:00,1.5472,1.5475,1.5471,1.54735,202800000.0
2009-10-19 15:05:00,1.54745,1.54765,1.5472,1.5475,260600000.0
2009-10-19 15:06:00,1.5475,1.54775,1.547,1.54715,383700000.0
2009-10-19 15:07:00,1.54715,1.54735,1.5468,1.5469,292900001.0
2009-10-19 15:08:00,1.5469,1.547,1.5467,1.547,234400000.0
2009-10-19 15:09:00,1.547,1.5472,1.54685,1.54685,350400000.0
2009-10-19 15:10:00,1.54685,1.54745,1.54685,1.54745,370500000.0
2009-10-19 15:11:00,1.54745,1.5478,1.54745,1.5477,222300000.0
2009-10-19 15:12:00,1.5477,1.5477,1.54745,1.54745,74000000.0
2009-10-19 15:13:00,1.54745,1.5478,1.54735,1.5478,286600000.0
2009-10-19 15:14:00,1.54765,1.5477,1.54685,1.54685,244300000.0
2009-10-19 15:15:00,1.5469,1.5469,1.5461,1.5465,493000000.0
2009-10-19 15:16:00,1.5465,1.54675,1.5464,1.54645,285500000.0
2009-10-19 15:17:00,1.54645,1.54675,1.54635,1.54645,326200000.0
2009-10-19 15:18:00,1.54645,1.5466,1.54625,1.5465,349400000.0
2009-10-19 15:19:00,1.54655,1.54665,1.546,1.54615,451700000.0
2009-10-19 15:20:00,1.54615,1.54635,1.54615,1.5463,351800000.0
2009-10-19 15:21:00,1.54635,1.5464,1.54625,1.5463,124800000.0
2009-10-19 15:22:00,1.5463,1.54655,1.5462,1.54635,378600000.0
2009-10-19 15:23:00,1.54635,1.5466,1.54625,1.5465,294500000.0
2009-10-19 15:24:00,1.54645,1.5471,1.54625,1.54685,215500000.0
2009-10-19 15:25:00,1.54685,1.54695,1.54635,1.54685,225300000.0
2009-10-19 15:26:00,1.5468,1.54695,1.5466,1.5468,132600000.0
2009-10-19 15:27:00,1.5467,1.54705,1.5466,1.5467,154600000.0
2009-10-19 15:28:00,1.5467,1.5467,1.5464,1.54665,124000000.0
2009-10-19 15:29:00,1.54665,1.54675,1.54605,1.5461,260500000.0
2009-10-19 15:30:00,1.54605,1.5462,1.5457,1.5459,249700000.0
2009-10-19 15:31:00,1.5459,1.54595,1.54525,1.5458,330200000.0
2009-10-19 15:32:00,1.5457,1.54645,1.5455,1.5463,286000000.0
2009-10-19 15:33:00,1.5463,1.5465,1.54605,1.5462,367800000.0
2009-10-19 15:34:00,1.54615,1.5467,1.5461,1.54665,229100000.0
2009-10-19 15:35:00,1.54665,1.54675,1.546,1.5462,331600000.0
2009-10-19 15:36:00,1.5462,1.54675,1.54615,1.5464,261200000.0
2009-10-19 15:37:00,1.5465,1.5466,1.54605,1.54645,303900000.0
2009-10-19 15:38:00,1.54645,1.5466,1.5463,1.5465,240600000.0
2009-10-19 15:39:00,1.5465,1.5465,1.5461,1.54625,295600000.0
2009-10-19 15:40:00,1.54635,1.5464,1.5457,1.54605,306100000.0
2009-10-19 15:41:00,1.54635,1.54635,1.5458,1.5461,399500000.0
2009-10-19 15:42:00,1.5461,1.54625,1.54555,1.54565,254500000.0
2009-10-19 15:43:00,1.54565,1.546,1.54565,1.54595,268800000.0
2009-10-19 15:44:00,1.546,1.54675,1.54595,1.5465,519700000.0
2009-10-19 15:45:00,1.5465,1.5466,1.5457,1.5457,418400000.0
2009-10-19 15:46:00,1.5457,1.5463,1.54555,1.5461,500100000.0
2009-10-19 15:47:00,1.5461,1.54695,1.54605,1.5469,466700000.0
2009-10-19 15:48:00,1.5469,1.547,1.54645,1.5467,512100000.0
2009-10-19 15:49:00,1.5467,1.5471,1.54665,1.5469,349300000.0
2009-10-19 15:50:00,1.5469,1.5472,1.54685,1.5471,520900000.0
2009-10-19 15:51:00,1.5471,1.5478,1.54705,1.5477,542600000.0
2009-10-19 15:52:00,1.5478,1.5478,1.5474,1.54755,660700000.0
2009-10-19 15:53:00,1.54755,1.54785,1.54745,1.54755,375700000.0
2009-10-19 15:54:00,1.54745,1.5482,1.5474,1.548,654300000.0
2009-10-19 15:55:00,1.54795,1.54805,1.5477,1.54795,398700000.0
2009-10-19 15:56:00,1.5479,1.5483,1.54755,1.54795,345500000.0
2009-10-19 15:57:00,1.54795,1.54865,1.5478,1.54865,434300000.0
2009-10-19 15:58:00,1.54865,1.5488,1.5485,1.54855,412800000.0
2009-10-19 15:59:00,1.54855,1.5486,1.54815,1.54845,279000000.0
2009-10-19 16:00:00,1.5484,1.5487,1.548,1.54815,282900000.0
2009-10-19 16:01:00,1.5482,1.54855,1.548,1.54815,356300000.0
2009-10-19 16:02:00,1.5481,1.54855,1.54745,1.5478,414600000.0
2009-10-19 16:03:00,1.5477,1.5481,1.5473,1.54755,371600000.0
2009-10-19 16:04:00,1.54755,1.54795,1.54725,1.5477,400300000.0
2009-10-19 16:05:00,1.54775,1.5479,1.5475,1.54765,377600000.0
2009-10-19 16:06:00,1.54765,1.5482,1.54765,1.5477,303400000.0
2009-10-19 16:07:00,1.5477,1.5483,1.54765,1.54825,381400000.0
2009-10-19 16:08:00,1.54835,1.54885,1.54815,1.5486,300700000.0
2009-10-19 16:09:00,1.54875,1.5489,1.5483,1.54855,366100000.0
2009-10-19 16:10:00,1.54855,1.54895,1.5484,1.5486,290600000.0
2009-10-19 16:11:00,1.5486,1.54865,1.5478,1.5482,304900000.0
2009-10-19 16:12:00,1.5482,1.5482,1.54765,1.5478,381400000.0
2009-10-19 16:13:00,1.54785,1.548,1.54765,1.54795,293500000.0
2009-10-19 16:14:00,1.5479,1.54845,1.5479,1.54835,357600000.0
2009-10-19 16:15:00,1.54835,1.5486,1.54785,1.54855,491199999.0
2009-10-19 16:16:00,1.54855,1.54855,1.5482,1.5484,386000000.0
2009-10-19 16:17:00,1.5483,1.54855,1.54805,1.54835,363400000.0
2009-10-19 16:18:00,1.54835,1.54855,1.54775,1.5482,474800000.0
2009-10-19 16:19:00,1.5482,1.5484,1.5476,1.5482,376800000.0
2009-10-19 16:20:00,1.5481,1.54825,1.5472,1.54725,576600000.0
2009-10-19 16:21:00,1.5473,1.5474,1.5471,1.54735,369800000.0
2009-10-19 16:22:00,1.54735,1.54745,1.5469,1.5469,427700000.0
2009-10-19 16:23:00,1.547,1.5475,1.54655,1.5474,568100000.0
2009-10-19 16:24:00,1.5474,1.54775,1.54695,1.54755,507400000.0
2009-10-19 16:25:00,1.54755,1.54755,1.5469,1.5475,447300000.0
2009-10-19 16:26:00,1.5475,1.54775,1.54725,1.54725,531000000.0
2009-10-19 16:27:00,1.54725,1.5476,1.54715,1.54755,420700000.0
2009-10-19 16:28:00,1.54755,1.5479,1.5475,1.54785,396100000.0
2009-10-19 16:29:00,1.54785,1.548,1.54745,1.5476,270300000.0
2009-10-19 16:30:00,1.5476,1.54775,1.54705,1.54725,421400000.0
2009-10-19 16:31:00,1.54725,1.5474,1.54695,1.54735,271500000.0
2009-10-19 16:32:00,1.54735,1.5478,1.547,1.5476,402300000.0
2009-10-19 16:33:00,1.54775,1.54825,1.54765,1.5478,343600000.0
2009-10-19 16:34:00,1.5478,1.5478,1.5473,1.5473,317300000.0
2009-10-19 16:35:00,1.5473,1.548,1.5473,1.5475,195400000.0
2009-10-19 16:36:00,1.5475,1.54755,1.5469,1.54705,336500000.0
2009-10-19 16:37:00,1.54705,1.54725,1.54685,1.54725,287000000.0
2009-10-19 16:38:00,1.54725,1.5474,1.54645,1.54645,533399999.0
2009-10-19 16:39:00,1.5464,1.54665,1.5461,1.54615,528200000.0
2009-10-19 16:40:00,1.54615,1.54645,1.5458,1.5458,486500000.0
2009-10-19 16:41:00,1.54585,1.54605,1.5456,1.5459,524400000.0
2009-10-19 16:42:00,1.5459,1.5464,1.54585,1.5462,371400000.0
2009-10-19 16:43:00,1.5462,1.5467,1.54615,1.54665,459200000.0
2009-10-19 16:44:00,1.54665,1.54665,1.5464,1.54645,206400000.0
2009-10-19 16:45:00,1.5465,1.54675,1.5463,1.5466,389800000.0
2009-10-19 16:46:00,1.54655,1.5466,1.5459,1.54615,280800000.0
2009-10-19 16:47:00,1.5462,1.5466,1.5461,1.54625,263100000.0
2009-10-19 16:48:00,1.5462,1.5464,1.54605,1.54605,224300000.0
2009-10-19 16:49:00,1.54605,1.54625,1.5457,1.5458,420300000.0
2009-10-19 16:50:00,1.5458,1.5461,1.54555,1.54555,334700000.0
2009-10-19 16:51:00,1.54555,1.5458,1.5454,1.5455,369100000.0
2009-10-19 16:52:00,1.54555,1.5458,1.5452,1.54545,369200000.0
2009-10-19 16:53:00,1.54545,1.54555,1.54525,1.54525,342500000.0
2009-10-19 16:54:00,1.5453,1.5456,1.54505,1.5452,443300000.0
2009-10-19 16:55:00,1.54515,1.54565,1.54515,1.54525,318300000.0
2009-10-19 16:56:00,1.54535,1.54535,1.545,1.5451,286900000.0
2009-10-19 16:57:00,1.54505,1.5451,1.54475,1.54505,263800000.0
2009-10-19 16:58:00,1.545,1.54525,1.54465,1.54475,277400000.0
2009-10-19 16:59:00,1.5448,1.5456,1.5447,1.5455,518400000.0
2009-10-19 17:00:00,1.5455,1.5455,1.54505,1.54535,431400000.0
2009-10-19 17:01:00,1.5453,1.5454,1.54515,1.54535,361100000.0
2009-10-19 17:02:00,1.54535,1.5455,1.5453,1.5454,340000000.0
2009-10-19 17:03:00,1.5454,1.54555,1.54525,1.54525,301900000.0
2009-10-19 17:04:00,1.54525,1.54595,1.54525,1.5459,392400000.0
2009-10-19 17:05:00,1.5459,1.5459,1.5454,1.5455,409600000.0
2009-10-19 17:06:00,1.5455,1.5456,1.54485,1.5451,427500000.0
2009-10-19 17:07:00,1.5451,1.5455,1.54505,1.54535,325400000.0
2009-10-19 17:08:00,1.54535,1.54555,1.54525,1.5453,296400000.0
2009-10-19 17:09:00,1.5453,1.546,1.5453,1.5457,338100000.0
2009-10-19 17:10:00,1.5457,1.54605,1.5455,1.5455,211900000.0
2009-10-19 17:11:00,1.5455,1.54575,1.54525,1.54525,253900000.0
2009-10-19 17:12:00,1.5453,1.5453,1.545,1.54515,204200000.0
2009-10-19 17:13:00,1.54515,1.54525,1.545,1.54515,292400000.0
2009-10-19 17:14:00,1.5452,1.5452,1.54465,1.54475,327500000.0
2009-10-19 17:15:00,1.54465,1.54485,1.54445,1.54445,309100000.0
2009-10-19 17:16:00,1.54445,1.54465,1.5444,1.5444,328400000.0
2009-10-19 17:17:00,1.5444,1.5448,1.5444,1.54455,200300000.0
2009-10-19 17:18:00,1.54455,1.54455,1.54415,1.5443,188700000.0
2009-10-19 17:19:00,1.5443,1.5446,1.5441,1.5443,320200000.0
2009-10-19 17:20:00,1.54425,1.5448,1.54425,1.5445,255700000.0
2009-10-19 17:21:00,1.54465,1.5449,1.54445,1.5448,249900000.0
2009-10-19 17:22:00,1.54485,1.5451,1.5447,1.54475,344200000.0
2009-10-19 17:23:00,1.5448,1.54505,1.54445,1.5445,423600000.0
2009-10-19 17:24:00,1.54455,1.54535,1.54455,1.5451,449500000.0
2009-10-19 17:25:00,1.54515,1.54515,1.5448,1.54485,422900000.0
2009-10-19 17:26:00,1.5448,1.5449,1.5438,1.54395,469300000.0
2009-10-19 17:27:00,1.54395,1.54405,1.5436,1.5439,321870000.0
2009-10-19 17:28:00,1.5439,1.5443,1.5436,1.5436,341900000.0
2009-10-19 17:29:00,1.5436,1.5438,1.5432,1.5436,157870000.0
2009-10-19 17:30:00,1.54345,1.5436,1.5428,1.5434,511500000.0
2009-10-19 17:31:00,1.5435,1.54355,1.5422,1.54245,295200000.0
2009-10-19 17:32:00,1.54245,1.5426,1.54195,1.54225,425500000.0
2009-10-19 17:33:00,1.54225,1.54275,1.5418,1.54215,349300000.0
2009-10-19 17:34:00,1.54205,1.5422,1.54125,1.54175,520000000.0
2009-10-19 17:35:00,1.54175,1.542,1.5416,1.5418,283500000.0
2009-10-19 17:36:00,1.54185,1.5422,1.5418,1.5421,262200000.0
2009-10-19 17:37:00,1.5421,1.5422,1.5416,1.54205,247800000.0
2009-10-19 17:38:00,1.54205,1.5422,1.54145,1.54155,174800000.0
2009-10-19 17:39:00,1.54155,1.54155,1.54095,1.541,251200000.0
2009-10-19 17:40:00,1.541,1.5413,1.5391,1.5391,252850000.0
2009-10-19 17:41:00,1.53885,1.5394,1.53885,1.5391,273900000.0
2009-10-19 17:42:00,1.5391,1.5399,1.53895,1.53945,387599999.0
2009-10-19 17:43:00,1.53985,1.5405,1.53945,1.54015,282300000.0
2009-10-19 17:44:00,1.5405,1.5408,1.54,1.54055,252900000.0
2009-10-19 17:45:00,1.54055,1.541,1.5403,1.54065,321300000.0
2009-10-19 17:46:00,1.54065,1.54105,1.5405,1.5406,231100000.0
2009-10-19 17:47:00,1.54055,1.5408,1.5404,1.5407,208700000.0
2009-10-19 17:48:00,1.5407,1.5408,1.54035,1.5407,452300000.0
2009-10-19 17:49:00,1.5407,1.54105,1.5406,1.5409,437600001.0
2009-10-19 17:50:00,1.5409,1.54135,1.54065,1.5409,438700000.0
2009-10-19 17:51:00,1.5409,1.5411,1.5406,1.5406,401500000.0
2009-10-19 17:52:00,1.5406,1.5409,1.5405,1.54065,424100000.0
2009-10-19 17:53:00,1.54065,1.5409,1.54055,1.54055,457500000.0
2009-10-19 17:54:00,1.5405,1.54075,1.5403,1.54045,360700000.0
2009-10-19 17:55:00,1.5404,1.54045,1.54015,1.54035,457499999.0
2009-10-19 17:56:00,1.54035,1.5407,1.54035,1.54035,357600000.0
2009-10-19 17:57:00,1.54045,1.54105,1.5404,1.541,526100000.0
2009-10-19 17:58:00,1.541,1.5411,1.5408,1.541,364599999.0
2009-10-19 17:59:00,1.541,1.541,1.5403,1.5403,458300000.0
2009-10-19 18:00:00,1.5403,1.54055,1.54005,1.5404,285300000.0
2009-10-19 18:01:00,1.5404,1.5406,1.54015,1.5402,226900000.0
2009-10-19 18:02:00,1.54025,1.5405,1.53995,1.5401,147600000.0
2009-10-19 18:03:00,1.5401,1.54045,1.54,1.54035,268500001.0
2009-10-19 18:04:00,1.54035,1.5404,1.5401,1.54015,69000000.0
2009-10-19 18:05:00,1.54015,1.5404,1.5401,1.54035,132900000.0
2009-10-19 18:06:00,1.54035,1.5404,1.54005,1.5402,154300000.0
2009-10-19 18:07:00,1.5402,1.5406,1.5401,1.54045,196100000.0
2009-10-19 18:08:00,1.5404,1.54055,1.5404,1.5404,22400000.0
2009-10-19 18:09:00,1.5404,1.54075,1.54035,1.5405,265500000.0
2009-10-19 18:10:00,1.5405,1.54075,1.54045,1.54055,222000000.0
2009-10-19 18:11:00,1.54055,1.54095,1.5404,1.54095,217700000.0
2009-10-19 18:12:00,1.5409,1.54095,1.5406,1.5407,69600000.0
2009-10-19 18:13:00,1.54065,1.54075,1.5405,1.5405,189100000.0
2009-10-19 18:14:00,1.5405,1.54065,1.5404,1.5404,198500000.0
2009-10-19 18:15:00,1.5405,1.54075,1.5404,1.54075,256900000.0
2009-10-19 18:16:00,1.54075,1.54075,1.5406,1.54065,136300000.0
2009-10-19 18:17:00,1.54075,1.54075,1.54045,1.5405,132300000.0
2009-10-19 18:18:00,1.54045,1.54065,1.5401,1.54035,205500000.0
2009-10-19 18:19:00,1.54035,1.54035,1.5401,1.5401,31300000.0
2009-10-19 18:20:00,1.5401,1.5401,1.5397,1.5398,186400000.0
2009-10-19 18:21:00,1.5398,1.54015,1.53975,1.53995,65400000.0
2009-10-19 18:22:00,1.53995,1.5401,1.5398,1.5398,177700000.0
2009-10-19 18:23:00,1.53985,1.54015,1.5398,1.54015,121400000.0
2009-10-19 18:24:00,1.54015,1.54065,1.54015,1.54025,249200000.0
2009-10-19 18:25:00,1.5403,1.54075,1.5402,1.5406,245700000.0
2009-10-19 18:26:00,1.54065,1.541,1.5406,1.541,46700000.0
2009-10-19 18:27:00,1.54105,1.54115,1.5409,1.54115,172800000.0
2009-10-19 18:28:00,1.541,1.54115,1.54085,1.54115,68000000.0
2009-10-19 18:29:00,1.54115,1.5412,1.54095,1.5411,149700000.0
2009-10-19 18:30:00,1.54105,1.5412,1.54105,1.54115,164500000.0
2009-10-19 18:31:00,1.54115,1.54115,1.54095,1.541,103200000.0
2009-10-19 18:32:00,1.541,1.54125,1.5409,1.54105,191400000.0
2009-10-19 18:33:00,1.5412,1.5413,1.5411,1.5411,91600000.0
2009-10-19 18:34:00,1.5411,1.5414,1.5411,1.5413,50000000.0
2009-10-19 18:35:00,1.54125,1.5415,1.54125,1.5415,18500000.0
2009-10-19 18:36:00,1.5414,1.5414,1.5411,1.54135,77000000.0
2009-10-19 18:37:00,1.5414,1.5415,1.54135,1.54145,22900000.0
2009-10-19 18:38:00,1.54145,1.5415,1.5409,1.5415,131100000.0
2009-10-19 18:39:00,1.5415,1.5417,1.5415,1.54165,125400000.0
2009-10-19 18:40:00,1.5417,1.54175,1.54155,1.5416,117700000.0
2009-10-19 18:41:00,1.5416,1.5419,1.54155,1.54155,161700000.0
2009-10-19 18:42:00,1.5415,1.54165,1.54095,1.5412,452100000.0
2009-10-19 18:43:00,1.5412,1.5414,1.54095,1.54095,224800000.0
2009-10-19 18:44:00,1.54045,1.54055,1.54035,1.54055,132300000.0
2009-10-19 18:45:00,1.54045,1.54075,1.54045,1.5406,92500000.0
2009-10-19 18:46:00,1.5406,1.54065,1.5406,1.5406,86000000.0
2009-10-19 18:47:00,1.5406,1.5406,1.5403,1.5404,324200000.0
2009-10-19 18:48:00,1.54045,1.54065,1.54045,1.54055,65800000.0
2009-10-19 18:49:00,1.54055,1.5406,1.54045,1.54055,126100000.0
2009-10-19 18:50:00,1.54055,1.5408,1.54055,1.5408,299100000.0
2009-10-19 18:51:00,1.54085,1.5409,1.5408,1.5409,87300000.0
2009-10-19 18:52:00,1.54085,1.54085,1.54075,1.54075,40500000.0
2009-10-19 18:53:00,1.54085,1.5409,1.54055,1.54075,117800000.0
2009-10-19 18:54:00,1.54075,1.541,1.54075,1.5408,129400000.0
2009-10-19 18:55:00,1.5408,1.5409,1.5404,1.54045,140800000.0
2009-10-19 18:56:00,1.54045,1.54045,1.5401,1.54025,135500000.0
2009-10-19 18:57:00,1.54015,1.54015,1.53995,1.53995,183300000.0
2009-10-19 18:58:00,1.53995,1.5402,1.53975,1.54005,188800000.0
2009-10-19 18:59:00,1.54005,1.54015,1.53975,1.5399,131600000.0
2009-10-19 19:00:00,1.5399,1.5406,1.53985,1.54015,265500000.0
2009-10-19 19:01:00,1.54015,1.5403,1.5399,1.5403,315500000.0
2009-10-19 19:02:00,1.5403,1.5405,1.54005,1.5402,125900000.0
2009-10-19 19:03:00,1.5402,1.54035,1.5401,1.54035,119600000.0
2009-10-19 19:04:00,1.54035,1.54035,1.5401,1.54025,93900000.0
2009-10-19 19:05:00,1.54025,1.5405,1.54025,1.5404,39200000.0
2009-10-19 19:06:00,1.5404,1.5404,1.54025,1.54035,28000000.0
2009-10-19 19:07:00,1.54035,1.54055,1.5403,1.54035,45600000.0
2009-10-19 19:08:00,1.5403,1.5403,1.54005,1.54015,74500000.0
2009-10-19 19:09:00,1.5401,1.54025,1.5401,1.54025,25700000.0
2009-10-19 19:10:00,1.54015,1.54025,1.5399,1.54,220700000.0
2009-10-19 19:11:00,1.54,1.54,1.5399,1.54,29900000.0
2009-10-19 19:12:00,1.54,1.54015,1.5398,1.54005,217800000.0
2009-10-19 19:13:00,1.54005,1.5401,1.5397,1.53975,167100000.0
2009-10-19 19:14:00,1.53975,1.53995,1.5395,1.53965,267200000.0
2009-10-19 19:15:00,1.53965,1.53975,1.5395,1.5396,156900000.0
2009-10-19 19:16:00,1.5396,1.53965,1.53905,1.53905,473900000.0
2009-10-19 19:17:00,1.53905,1.5393,1.53905,1.5392,280700000.0
2009-10-19 19:18:00,1.5392,1.5393,1.53915,1.5392,89700000.0
2009-10-19 19:19:00,1.53915,1.5393,1.53915,1.5393,39300000.0
2009-10-19 19:20:00,1.5393,1.53955,1.53905,1.5392,224800000.0
2009-10-19 19:21:00,1.5392,1.5392,1.53905,1.53915,116900000.0
2009-10-19 19:22:00,1.5392,1.5393,1.53905,1.53925,131800000.0
2009-10-19 19:23:00,1.5393,1.5393,1.53815,1.53855,610500000.0
2009-10-19 19:24:00,1.53855,1.53855,1.5379,1.5382,591499998.0
2009-10-19 19:25:00,1.5382,1.53845,1.5381,1.53815,362999999.0
2009-10-19 19:26:00,1.53815,1.53815,1.5371,1.53735,603100000.0
2009-10-19 19:27:00,1.53735,1.5381,1.5373,1.5379,342000000.0
2009-10-19 19:28:00,1.5379,1.53795,1.53755,1.53775,507500000.0
2009-10-19 19:29:00,1.5378,1.5378,1.5374,1.5376,364300000.0
2009-10-19 19:30:00,1.5376,1.53795,1.5376,1.53795,114540000.0
2009-10-19 19:31:00,1.53795,1.53835,1.53795,1.53815,245300000.0
2009-10-19 19:32:00,1.53815,1.5384,1.53815,1.5384,243900000.0
2009-10-19 19:33:00,1.5384,1.53875,1.5384,1.53855,185200000.0
2009-10-19 19:34:00,1.53855,1.53875,1.5385,1.5385,136200000.0
2009-10-19 19:35:00,1.5385,1.53865,1.53835,1.53845,313800000.0
2009-10-19 19:36:00,1.53835,1.5386,1.5382,1.53855,383300000.0
2009-10-19 19:37:00,1.53855,1.53855,1.5376,1.53775,280100000.0
2009-10-19 19:38:00,1.5378,1.5383,1.5377,1.53825,371300000.0
2009-10-19 19:39:00,1.5383,1.5384,1.53825,1.53825,139300000.0
2009-10-19 19:40:00,1.53825,1.53825,1.53765,1.53775,277100000.0
2009-10-19 19:41:00,1.5377,1.53795,1.5376,1.5376,198370000.0
2009-10-19 19:42:00,1.5376,1.538,1.5376,1.5378,115500000.0
2009-10-19 19:43:00,1.53765,1.538,1.53765,1.5379,176500000.0
2009-10-19 19:44:00,1.53785,1.53825,1.53775,1.538,162400000.0
2009-10-19 19:45:00,1.538,1.53805,1.5379,1.53805,140100000.0
2009-10-19 19:46:00,1.53805,1.5383,1.53805,1.53805,223100000.0
2009-10-19 19:47:00,1.5381,1.53835,1.5381,1.53835,220800000.0
2009-10-19 19:48:00,1.53835,1.53865,1.53835,1.53865,110100000.0
2009-10-19 19:49:00,1.53865,1.5388,1.53855,1.53875,152400000.0
2009-10-19 19:50:00,1.5388,1.53885,1.5387,1.53885,35400000.0
2009-10-19 19:51:00,1.5389,1.539,1.53875,1.5388,68400000.0
2009-10-19 19:52:00,1.53875,1.53885,1.53865,1.5387,121000000.0
2009-10-19 19:53:00,1.53875,1.539,1.53875,1.53885,82200000.0
2009-10-19 19:54:00,1.53885,1.53885,1.5385,1.53855,21800000.0
2009-10-19 19:55:00,1.53855,1.53875,1.53845,1.53875,83200000.0
2009-10-19 19:56:00,1.53875,1.5389,1.5387,1.5389,53100000.0
2009-10-19 19:57:00,1.53885,1.5389,1.53855,1.53865,100700000.0
2009-10-19 19:58:00,1.53855,1.53865,1.53845,1.53865,109800000.0
2009-10-19 19:59:00,1.5387,1.53875,1.53865,1.53865,67600000.0
2009-10-19 20:00:00,1.53865,1.53875,1.5385,1.5385,102800000.0
2009-10-19 20:01:00,1.53855,1.5387,1.53855,1.53865,56400000.0
2009-10-19 20:02:00,1.53865,1.53865,1.5386,1.5386,69000000.0
2009-10-19 20:03:00,1.53865,1.5388,1.53865,1.5387,42400000.0
2009-10-19 20:04:00,1.5387,1.5388,1.5387,1.53875,87600000.0
2009-10-19 20:05:00,1.53875,1.53875,1.5384,1.5387,179300000.0
2009-10-19 20:06:00,1.5387,1.5387,1.5384,1.5384,86900000.0
2009-10-19 20:07:00,1.5384,1.5385,1.53835,1.5384,158300000.0
2009-10-19 20:08:00,1.5384,1.53845,1.53835,1.53835,13100000.0
2009-10-19 20:09:00,1.53845,1.5385,1.5384,1.5384,89600000.0
2009-10-19 20:10:00,1.53845,1.5386,1.53845,1.5385,64600000.0
2009-10-19 20:11:00,1.5385,1.5388,1.5385,1.5385,264900000.0
2009-10-19 20:12:00,1.5385,1.53855,1.53825,1.53825,125300000.0
2009-10-19 20:13:00,1.5382,1.53845,1.53815,1.53835,193700000.0
2009-10-19 20:14:00,1.53835,1.53835,1.5378,1.5378,117200000.0
2009-10-19 20:15:00,1.5378,1.53825,1.53775,1.53785,202000000.0
2009-10-19 20:16:00,1.53785,1.538,1.5377,1.5378,189700000.0
2009-10-19 20:17:00,1.5378,1.538,1.5377,1.5377,217300000.0
2009-10-19 20:18:00,1.5377,1.53775,1.5377,1.5377,62400000.0
2009-10-19 20:19:00,1.5377,1.5377,1.53705,1.5371,87200000.0
2009-10-19 20:20:00,1.53715,1.53725,1.53675,1.53695,330700000.0
2009-10-19 20:21:00,1.537,1.5378,1.537,1.53765,185300000.0
2009-10-19 20:22:00,1.5376,1.5377,1.53735,1.53735,101200000.0
2009-10-19 20:23:00,1.53755,1.5377,1.53755,1.5376,54500000.0
2009-10-19 20:24:00,1.5376,1.5378,1.53755,1.5378,58800000.0
2009-10-19 20:25:00,1.5377,1.5377,1.53735,1.5374,109400000.0
2009-10-19 20:26:00,1.53745,1.53755,1.5374,1.5375,65800000.0
2009-10-19 20:27:00,1.5375,1.5375,1.53715,1.5373,97700000.0
2009-10-19 20:28:00,1.5373,1.5375,1.5372,1.5375,151500000.0
2009-10-19 20:29:00,1.5375,1.5378,1.5375,1.53775,58500000.0
2009-10-19 20:30:00,1.5378,1.53785,1.53765,1.5377,79900000.0
2009-10-19 20:31:00,1.53775,1.53795,1.53755,1.53755,114400000.0
2009-10-19 20:32:00,1.53755,1.53765,1.53745,1.5376,83600000.0
2009-10-19 20:33:00,1.53755,1.53785,1.53755,1.5377,124900000.0
2009-10-19 20:34:00,1.5377,1.5381,1.53755,1.5381,134700000.0
2009-10-19 20:35:00,1.5381,1.5382,1.53795,1.53805,90400000.0
2009-10-19 20:36:00,1.53805,1.53805,1.5378,1.5378,58800000.0
2009-10-19 20:37:00,1.5378,1.5381,1.53775,1.5381,120700000.0
2009-10-19 20:38:00,1.5381,1.5383,1.53795,1.53805,245200000.0
2009-10-19 20:39:00,1.538,1.53815,1.538,1.53805,72100000.0
2009-10-19 20:40:00,1.538,1.5381,1.5379,1.53795,174300000.0
2009-10-19 20:41:00,1.53795,1.5381,1.5377,1.5377,156600000.0
2009-10-19 20:42:00,1.5377,1.53775,1.53755,1.5377,167000000.0
2009-10-19 20:43:00,1.53775,1.5378,1.5377,1.5378,67500000.0
2009-10-19 20:44:00,1.53775,1.5378,1.5376,1.53765,140100000.0
2009-10-19 20:45:00,1.53765,1.53795,1.5376,1.53785,156500000.0
2009-10-19 20:46:00,1.53785,1.5379,1.53755,1.53765,75300000.0
2009-10-19 20:47:00,1.53765,1.53775,1.53715,1.53715,206000000.0
2009-10-19 20:48:00,1.53715,1.53745,1.537,1.537,243300000.0
2009-10-19 20:49:00,1.537,1.53745,1.53695,1.5373,157400000.0
2009-10-19 20:50:00,1.53735,1.53745,1.53685,1.53725,388900000.0
2009-10-19 20:51:00,1.53725,1.5377,1.5372,1.5372,177900000.0
2009-10-19 20:52:00,1.53715,1.5374,1.53685,1.5373,199800000.0
2009-10-19 20:53:00,1.5373,1.53775,1.5371,1.5375,256900000.0
2009-10-19 20:54:00,1.5375,1.5376,1.5365,1.5366,251100000.0
2009-10-19 20:55:00,1.5366,1.53695,1.53645,1.5366,260800000.0
2009-10-19 20:56:00,1.53665,1.5371,1.53665,1.53705,198300000.0
2009-10-19 20:57:00,1.53705,1.5371,1.5369,1.5371,60000000.0
2009-10-19 20:58:00,1.5371,1.53715,1.53675,1.537,171100000.0
2009-10-19 20:59:00,1.537,1.5373,1.537,1.53705,147500000.0
2009-10-19 21:00:00,1.53705,1.53735,1.53705,1.5372,139800000.0
2009-10-19 21:01:00,1.5372,1.5372,1.53705,1.53705,66500000.0
2009-10-19 21:02:00,1.53705,1.53715,1.5367,1.537,166600000.0
2009-10-19 21:03:00,1.53695,1.5374,1.53695,1.5371,166200000.0
2009-10-19 21:04:00,1.5371,1.5373,1.5371,1.5373,100400000.0
2009-10-19 21:05:00,1.53735,1.53745,1.5373,1.5374,37300000.0
2009-10-19 21:06:00,1.5374,1.53745,1.5372,1.53725,82500000.0
2009-10-19 21:07:00,1.53725,1.5373,1.5372,1.53725,62600000.0
2009-10-19 21:08:00,1.53725,1.53755,1.53715,1.53735,111400000.0
2009-10-19 21:09:00,1.53735,1.53785,1.53725,1.53775,55200000.0
2009-10-19 21:10:00,1.5377,1.5384,1.5377,1.53835,175800000.0
2009-10-19 21:11:00,1.53835,1.53845,1.5381,1.5382,240700000.0
2009-10-19 21:12:00,1.5382,1.5382,1.5379,1.53795,124500000.0
2009-10-19 21:13:00,1.53795,1.53805,1.5379,1.53805,56200000.0
2009-10-19 21:14:00,1.538,1.5382,1.53795,1.5382,195000000.0
2009-10-19 21:15:00,1.53825,1.5387,1.53825,1.53835,221400000.0
2009-10-19 21:16:00,1.53835,1.5385,1.5382,1.53825,112900000.0
2009-10-19 21:17:00,1.5383,1.5383,1.53805,1.53805,9600000.0
2009-10-19 21:18:00,1.53795,1.5381,1.53785,1.5381,56000000.0
2009-10-19 21:19:00,1.5381,1.5381,1.5379,1.538,43400000.0
2009-10-19 21:20:00,1.53805,1.5381,1.538,1.5381,23500000.0
2009-10-19 21:21:00,1.5381,1.5381,1.53795,1.538,52000000.0
2009-10-19 21:22:00,1.53805,1.5384,1.538,1.538,83200000.0
2009-10-19 21:23:00,1.53795,1.53835,1.5379,1.5383,132700000.0
2009-10-19 21:24:00,1.53835,1.53855,1.53835,1.53845,38500000.0
2009-10-19 21:25:00,1.53855,1.53855,1.5383,1.53835,60700000.0
2009-10-19 21:26:00,1.53835,1.5388,1.53825,1.5385,535400000.0
2009-10-19 21:27:00,1.5385,1.5386,1.5384,1.53845,126500000.0
2009-10-19 21:28:00,1.53845,1.53845,1.53825,1.5383,231200000.0
2009-10-19 21:29:00,1.5383,1.53835,1.5382,1.53825,192600000.0
2009-10-19 21:30:00,1.53825,1.53835,1.53805,1.53805,164900000.0
2009-10-19 21:31:00,1.53805,1.53835,1.53775,1.53825,115500000.0
2009-10-19 21:32:00,1.53825,1.53825,1.5376,1.53775,179700000.0
2009-10-19 21:33:00,1.53775,1.5378,1.5377,1.5378,36300000.0
2009-10-19 21:34:00,1.5378,1.53815,1.5378,1.53815,29100000.0
2009-10-19 21:35:00,1.53805,1.5382,1.53805,1.53815,8000000.0
2009-10-19 21:36:00,1.53815,1.5382,1.5379,1.53795,67300000.0
2009-10-19 21:37:00,1.53785,1.5379,1.53755,1.5377,72100000.0
2009-10-19 21:38:00,1.53785,1.53805,1.5378,1.53805,43300000.0
2009-10-19 21:39:00,1.538,1.53805,1.5379,1.53795,51600000.0
2009-10-19 21:40:00,1.53795,1.53795,1.5378,1.53785,55100000.0
2009-10-19 21:41:00,1.53785,1.5381,1.5378,1.53795,60600000.0
2009-10-19 21:42:00,1.53795,1.5383,1.53785,1.5383,122100000.0
2009-10-19 21:43:00,1.53825,1.53825,1.5377,1.53785,130000000.0
2009-10-19 21:44:00,1.53795,1.538,1.53765,1.53775,332700000.0
2009-10-19 21:45:00,1.53775,1.53785,1.53755,1.53755,122800000.0
2009-10-19 21:46:00,1.5376,1.5376,1.5374,1.5375,58100000.0
2009-10-19 21:47:00,1.5374,1.5376,1.5374,1.5376,62600000.0
2009-10-19 21:48:00,1.5376,1.5376,1.5374,1.5375,48600000.0
2009-10-19 21:49:00,1.5375,1.53775,1.53735,1.5376,126200000.0
2009-10-19 21:50:00,1.5376,1.5386,1.5375,1.53785,131000000.0
2009-10-19 21:51:00,1.53785,1.5382,1.53785,1.538,111200000.0
2009-10-19 21:52:00,1.53795,1.53825,1.53795,1.53825,73700000.0
2009-10-19 21:53:00,1.5382,1.53825,1.5379,1.53815,214700000.0
2009-10-19 21:54:00,1.53815,1.5384,1.53795,1.53795,212900000.0
2009-10-19 21:55:00,1.53795,1.5381,1.5379,1.5379,76200000.0
2009-10-19 21:56:00,1.5378,1.5378,1.53755,1.53755,41000000.0
2009-10-19 21:57:00,1.5376,1.5377,1.53725,1.53735,86800000.0
2009-10-19 21:58:00,1.53735,1.5375,1.5373,1.53745,35800000.0
2009-10-19 21:59:00,1.5375,1.5379,1.53745,1.5376,38400000.0
2009-10-19 22:00:00,1.5376,1.53845,1.53755,1.5382,143900000.0
2009-10-19 22:01:00,1.53815,1.5389,1.53815,1.53865,98700000.0
2009-10-19 22:02:00,1.53865,1.539,1.53865,1.53895,98700000.0
2009-10-19 22:03:00,1.5389,1.5389,1.53855,1.53865,43800000.0
2009-10-19 22:04:00,1.53855,1.53855,1.5378,1.5384,125000000.0
2009-10-19 22:05:00,1.5383,1.53925,1.5382,1.5388,93700000.0
2009-10-19 22:06:00,1.53885,1.53935,1.53885,1.5391,47800000.0
2009-10-19 22:07:00,1.53905,1.53905,1.5387,1.53875,103800000.0
2009-10-19 22:08:00,1.53875,1.53875,1.5382,1.5382,38000000.0
2009-10-19 22:09:00,1.5382,1.5386,1.538,1.5386,36800000.0
2009-10-19 22:10:00,1.5386,1.5389,1.5386,1.5388,45600000.0
2009-10-19 22:11:00,1.5388,1.5388,1.5388,1.5388,27200000.0
2009-10-19 22:12:00,1.5388,1.5388,1.53845,1.53845,40200000.0
2009-10-19 22:13:00,1.53845,1.53845,1.53825,1.53835,34800000.0
2009-10-19 22:14:00,1.5384,1.53855,1.5384,1.53855,60300000.0
2009-10-19 22:15:00,1.53855,1.53865,1.53855,1.53855,12000000.0
2009-10-19 22:16:00,1.5387,1.5389,1.5387,1.53885,40800000.0
2009-10-19 22:17:00,1.53885,1.5391,1.53885,1.53895,36700000.0
2009-10-19 22:18:00,1.539,1.53905,1.5388,1.5388,140900000.0
2009-10-19 22:19:00,1.5388,1.5388,1.5382,1.5382,24400000.0
2009-10-19 22:20:00,1.5382,1.5388,1.53815,1.5388,58600000.0
2009-10-19 22:21:00,1.5387,1.5387,1.5386,1.5386,6400000.0
2009-10-19 22:22:00,1.5386,1.5387,1.5385,1.5386,20800000.0
2009-10-19 22:23:00,1.5386,1.5386,1.5385,1.5385,11300000.0
2009-10-19 22:24:00,1.5385,1.5386,1.53835,1.53835,20200000.0
2009-10-19 22:25:00,1.5384,1.5386,1.53825,1.53855,56000000.0
2009-10-19 22:26:00,1.53855,1.5386,1.53845,1.5386,113100000.0
2009-10-19 22:27:00,1.5386,1.53865,1.5386,1.5386,37900000.0
2009-10-19 22:28:00,1.53855,1.53885,1.53845,1.53885,102700000.0
2009-10-19 22:29:00,1.5389,1.5391,1.5388,1.53905,64900000.0
2009-10-19 22:30:00,1.53905,1.5391,1.5381,1.53855,121100000.0
2009-10-19 22:31:00,1.53855,1.53865,1.53775,1.53865,98700000.0
2009-10-19 22:32:00,1.5387,1.53905,1.53865,1.5388,60000000.0
2009-10-19 22:33:00,1.5389,1.53905,1.53875,1.5388,120600000.0
2009-10-19 22:34:00,1.5388,1.5388,1.5383,1.5384,69000000.0
2009-10-19 22:35:00,1.53835,1.53835,1.538,1.5381,76200000.0
2009-10-19 22:36:00,1.5381,1.53815,1.53805,1.53805,35000000.0
2009-10-19 22:37:00,1.53805,1.53805,1.53785,1.53795,76400000.0
2009-10-19 22:38:00,1.538,1.5383,1.5378,1.5378,53200000.0
2009-10-19 22:39:00,1.5381,1.5381,1.5373,1.5375,25800000.0
2009-10-19 22:40:00,1.53755,1.5378,1.53755,1.53775,24100000.0
2009-10-19 22:41:00,1.53775,1.53805,1.53775,1.5378,31800000.0
2009-10-19 22:42:00,1.5378,1.5387,1.5378,1.5386,138400000.0
2009-10-19 22:43:00,1.5386,1.5389,1.5383,1.5385,179700000.0
2009-10-19 22:44:00,1.53855,1.53875,1.53855,1.53865,71800000.0
2009-10-19 22:45:00,1.53865,1.53875,1.53835,1.5387,87600000.0
2009-10-19 22:46:00,1.5386,1.5392,1.5384,1.5384,103200000.0
2009-10-19 22:47:00,1.5384,1.53855,1.5382,1.53825,67000000.0
2009-10-19 22:48:00,1.5383,1.5384,1.53795,1.53805,96800000.0
2009-10-19 22:49:00,1.53815,1.53825,1.53755,1.5379,78000000.0
2009-10-19 22:50:00,1.5378,1.538,1.5378,1.5378,77800000.0
2009-10-19 22:51:00,1.5378,1.53825,1.5378,1.53805,54000000.0
2009-10-19 22:52:00,1.538,1.53825,1.53785,1.53825,34700000.0
2009-10-19 22:53:00,1.53825,1.53825,1.5377,1.53785,54100000.0
2009-10-19 22:54:00,1.53785,1.5384,1.53785,1.5384,34200000.0
2009-10-19 22:55:00,1.53815,1.53845,1.53805,1.5382,20900000.0
2009-10-19 22:56:00,1.5382,1.5382,1.5382,1.5382,1600000.0
2009-10-19 22:57:00,1.5382,1.5385,1.53815,1.53835,52000000.0
2009-10-19 22:58:00,1.5385,1.5386,1.53825,1.5386,98800000.0
2009-10-19 22:59:00,1.5386,1.539,1.53855,1.5388,91500000.0
2009-10-19 23:00:00,1.53865,1.53865,1.538,1.5382,49400000.0
2009-10-19 23:01:00,1.53835,1.5391,1.5381,1.5389,115600000.0
2009-10-19 23:02:00,1.53885,1.539,1.53815,1.53835,84400000.0
2009-10-19 23:03:00,1.5383,1.5391,1.5382,1.539,76500000.0
2009-10-19 23:04:00,1.539,1.539,1.53865,1.5389,33300000.0
2009-10-19 23:05:00,1.5389,1.53895,1.5387,1.5388,43000000.0
2009-10-19 23:06:00,1.5388,1.539,1.53845,1.5386,58600000.0
2009-10-19 23:07:00,1.5385,1.53855,1.53805,1.5382,64000000.0
2009-10-19 23:08:00,1.5382,1.5384,1.53815,1.53835,45800000.0
2009-10-19 23:09:00,1.5383,1.53845,1.53815,1.5383,49100000.0
2009-10-19 23:10:00,1.5383,1.5383,1.5378,1.5379,48100000.0
2009-10-19 23:11:00,1.5379,1.53805,1.5378,1.53795,34800000.0
2009-10-19 23:12:00,1.538,1.5381,1.5377,1.53785,40300000.0
2009-10-19 23:13:00,1.53775,1.53785,1.53755,1.53755,32400000.0
2009-10-19 23:14:00,1.5376,1.5379,1.5376,1.5377,14900000.0
2009-10-19 23:15:00,1.53775,1.53775,1.53765,1.53765,6200000.0
2009-10-19 23:16:00,1.5377,1.5379,1.5377,1.5379,6800000.0
2009-10-19 23:17:00,1.5378,1.538,1.5378,1.53795,34700000.0
2009-10-19 23:18:00,1.5379,1.5383,1.5379,1.5383,30900000.0
2009-10-19 23:19:00,1.5383,1.5384,1.5383,1.5383,15200000.0
2009-10-19 23:20:00,1.53835,1.5384,1.53835,1.53835,4000000.0
2009-10-19 23:21:00,1.5383,1.5383,1.5383,1.5383,1600000.0
2009-10-19 23:22:00,1.5384,1.539,1.5382,1.5384,31400000.0
2009-10-19 23:23:00,1.53845,1.5385,1.53845,1.5385,2000000.0
2009-10-19 23:24:00,1.5385,1.5385,1.5385,1.5385,1000000.0
2009-10-19 23:25:00,1.53865,1.5388,1.53865,1.5388,9000000.0
2009-10-19 23:26:00,1.53875,1.53895,1.53875,1.53895,7100000.0
2009-10-19 23:27:00,1.53895,1.5392,1.53895,1.5391,21100000.0
2009-10-19 23:28:00,1.5391,1.5391,1.53835,1.5386,20700000.0
2009-10-19 23:29:00,1.5387,1.5387,1.5387,1.5387,2000000.0
2009-10-19 23:30:00,1.5387,1.53885,1.5385,1.53875,9600000.0
2009-10-19 23:31:00,1.5387,1.53885,1.53835,1.53875,14500000.0
2009-10-19 23:32:00,1.53875,1.53875,1.53855,1.53855,10000000.0
2009-10-19 23:33:00,1.5385,1.53855,1.5384,1.53845,14000000.0
2009-10-19 23:34:00,1.53845,1.53845,1.53805,1.5384,22600000.0
2009-10-19 23:35:00,1.5384,1.5384,1.5379,1.53825,12600000.0
2009-10-19 23:36:00,1.53825,1.53845,1.53785,1.53815,39000000.0
2009-10-19 23:37:00,1.53815,1.53815,1.53795,1.53815,11200000.0
2009-10-19 23:38:00,1.5381,1.5382,1.5381,1.5382,12700000.0
2009-10-19 23:39:00,1.53782,1.53785,1.53778,1.53785,2000000.0
2009-10-19 23:40:00,1.53815,1.53815,1.5381,1.5381,2000000.0
2009-10-19 23:41:00,1.538,1.5381,1.538,1.5381,12800000.0
2009-10-19 23:42:00,1.5381,1.53865,1.5381,1.53865,17700000.0
2009-10-19 23:43:00,1.53855,1.5391,1.53855,1.5391,37000000.0
2009-10-19 23:44:00,1.5391,1.53985,1.5391,1.53985,70700000.0
2009-10-19 23:45:00,1.5398,1.53985,1.5395,1.5395,40400000.0
2009-10-19 23:46:00,1.53935,1.53975,1.5383,1.5389,78200000.0
2009-10-19 23:47:00,1.5389,1.53905,1.5385,1.5387,29100000.0
2009-10-19 23:48:00,1.53865,1.53865,1.5383,1.5384,21000000.0
2009-10-19 23:49:00,1.5384,1.53875,1.5384,1.53875,34800000.0
2009-10-19 23:50:00,1.53875,1.539,1.5385,1.5389,21500000.0
2009-10-19 23:51:00,1.53895,1.539,1.5389,1.5389,14800000.0
2009-10-19 23:52:00,1.53905,1.5391,1.5389,1.539,18000000.0
2009-10-19 23:53:00,1.53895,1.5391,1.53865,1.53875,34000000.0
2009-10-19 23:54:00,1.53885,1.53885,1.5388,1.53885,15600000.0
2009-10-19 23:55:00,1.5388,1.53895,1.5388,1.5389,19200000.0
2009-10-19 23:56:00,1.53885,1.53885,1.5386,1.5386,14100000.0
2009-10-19 23:57:00,1.5386,1.53875,1.53825,1.53825,19200000.0
2009-10-19 23:58:00,1.5383,1.5383,1.5375,1.53785,28700000.0
2009-10-19 23:59:00,1.5379,1.53795,1.53775,1.53785,30300000.0
2009-10-20 00:00:00,1.53785,1.5386,1.5377,1.5386,49900000.0
2009-10-20 00:01:00,1.5383,1.53895,1.5383,1.53895,8500000.0
2009-10-20 00:02:00,1.53915,1.53915,1.53875,1.53875,4000000.0
2009-10-20 00:03:00,1.53875,1.53875,1.53825,1.53835,16800000.0
2009-10-20 00:04:00,1.5386,1.53885,1.53825,1.53875,46800000.0
2009-10-20 00:05:00,1.5389,1.539,1.53835,1.53835,33400000.0
2009-10-20 00:06:00,1.53835,1.53875,1.53825,1.5384,13700000.0
2009-10-20 00:07:00,1.5384,1.5384,1.53825,1.53825,12000000.0
2009-10-20 00:08:00,1.5383,1.5383,1.5379,1.53825,15400000.0
2009-10-20 00:09:00,1.53825,1.53825,1.53805,1.53815,9000000.0
2009-10-20 00:10:00,1.5381,1.5383,1.53795,1.53825,23800000.0
2009-10-20 00:11:00,1.53825,1.5384,1.53815,1.5382,30000000.0
2009-10-20 00:12:00,1.5382,1.53845,1.53815,1.5382,19600000.0
2009-10-20 00:13:00,1.53815,1.53905,1.53815,1.53905,54500000.0
2009-10-20 00:14:00,1.53915,1.53915,1.53825,1.53825,19800000.0
2009-10-20 00:15:00,1.5382,1.53835,1.53805,1.5381,27700000.0
2009-10-20 00:16:00,1.53815,1.53835,1.538,1.53835,17400000.0
2009-10-20 00:17:00,1.53835,1.5384,1.5382,1.5383,60400000.0
2009-10-20 00:18:00,1.5383,1.539,1.538,1.5389,46500000.0
2009-10-20 00:19:00,1.53895,1.53915,1.53875,1.5389,28700000.0
2009-10-20 00:20:00,1.5389,1.53905,1.5387,1.5387,25200000.0
2009-10-20 00:21:00,1.5387,1.53885,1.5384,1.5384,41800000.0
2009-10-20 00:22:00,1.5384,1.53925,1.5384,1.539,39500000.0
2009-10-20 00:23:00,1.53895,1.539,1.53895,1.539,9000000.0
2009-10-20 00:24:00,1.53905,1.5392,1.539,1.5392,70200000.0
2009-10-20 00:25:00,1.5392,1.53925,1.53915,1.53925,23000000.0
2009-10-20 00:26:00,1.5393,1.5393,1.5389,1.5392,86500000.0
2009-10-20 00:27:00,1.53915,1.53915,1.53905,1.53905,21700000.0
2009-10-20 00:28:00,1.53905,1.53915,1.53905,1.53905,18500000.0
2009-10-20 00:29:00,1.53905,1.5392,1.53905,1.5392,18000000.0
2009-10-20 00:30:00,1.5393,1.53945,1.53925,1.53945,48500000.0
2009-10-20 00:31:00,1.53945,1.53975,1.5394,1.53975,36300000.0
2009-10-20 00:32:00,1.53965,1.53985,1.5396,1.53975,52000000.0
2009-10-20 00:33:00,1.53975,1.54005,1.53975,1.5399,29000000.0
2009-10-20 00:34:00,1.5398,1.5398,1.5395,1.5395,29500000.0
2009-10-20 00:35:00,1.53955,1.53995,1.53915,1.5398,105800000.0
2009-10-20 00:36:00,1.53985,1.5399,1.53905,1.5392,83800000.0
2009-10-20 00:37:00,1.53925,1.53945,1.53895,1.5391,55300000.0
2009-10-20 00:38:00,1.5391,1.53915,1.539,1.53915,28800000.0
2009-10-20 00:39:00,1.53925,1.5394,1.5392,1.53925,18600000.0
2009-10-20 00:40:00,1.53925,1.5393,1.5392,1.5392,13100000.0
2009-10-20 00:41:00,1.5392,1.53925,1.53905,1.5391,47900000.0
2009-10-20 00:42:00,1.53915,1.53915,1.5391,1.5391,15000000.0
2009-10-20 00:43:00,1.5391,1.5392,1.53885,1.53895,27300000.0
2009-10-20 00:44:00,1.53895,1.5391,1.53875,1.5391,32700000.0
2009-10-20 00:45:00,1.5392,1.5392,1.5389,1.5389,23100000.0
2009-10-20 00:46:00,1.5389,1.5389,1.5387,1.53885,15600000.0
2009-10-20 00:47:00,1.5388,1.5389,1.5388,1.53885,9000000.0
2009-10-20 00:48:00,1.53885,1.5389,1.53885,1.5389,2600000.0
2009-10-20 00:49:00,1.53895,1.539,1.5389,1.53895,11900000.0
2009-10-20 00:50:00,1.53895,1.539,1.5389,1.5389,13300000.0
2009-10-20 00:51:00,1.5389,1.53915,1.5387,1.5387,36900000.0
2009-10-20 00:52:00,1.5387,1.5387,1.53805,1.5382,27200000.0
2009-10-20 00:53:00,1.5382,1.5383,1.5382,1.5383,2000000.0
2009-10-20 00:54:00,1.5383,1.5383,1.5379,1.5379,28000000.0
2009-10-20 00:55:00,1.53795,1.5382,1.5379,1.5379,25000000.0
2009-10-20 00:56:00,1.5379,1.5381,1.5378,1.5381,41200000.0
2009-10-20 00:57:00,1.53815,1.53815,1.5379,1.538,20800000.0
2009-10-20 00:58:00,1.5379,1.5388,1.53715,1.5386,80600000.0
2009-10-20 00:59:00,1.53855,1.53905,1.53855,1.53905,20000000.0
2009-10-20 01:00:00,1.53905,1.5395,1.53875,1.5395,56900000.0
2009-10-20 01:01:00,1.53965,1.5397,1.53955,1.5397,28500000.0
2009-10-20 01:02:00,1.53975,1.54005,1.53975,1.5399,48100000.0
2009-10-20 01:03:00,1.5399,1.5399,1.53955,1.53975,40400000.0
2009-10-20 01:04:00,1.53965,1.53975,1.53965,1.5397,13200000.0
2009-10-20 01:05:00,1.53965,1.5397,1.5395,1.5395,75200000.0
2009-10-20 01:06:00,1.53955,1.53955,1.53945,1.53945,4800000.0
2009-10-20 01:07:00,1.53945,1.53965,1.53945,1.53965,22900000.0
2009-10-20 01:08:00,1.53926,1.53926,1.53925,1.53926,29200000.0
2009-10-20 01:09:00,1.5397,1.54045,1.53955,1.54025,29200000.0
2009-10-20 01:10:00,1.54025,1.5404,1.5401,1.5404,33700000.0
2009-10-20 01:11:00,1.54015,1.5402,1.5398,1.5399,18600000.0
2009-10-20 01:12:00,1.53995,1.5403,1.53995,1.54025,28000000.0
2009-10-20 01:13:00,1.54025,1.54025,1.54025,1.54025,1000000.0
2009-10-20 01:14:00,1.5402,1.5402,1.53995,1.53995,10000000.0
2009-10-20 01:15:00,1.53995,1.53995,1.53975,1.53985,21000000.0
2009-10-20 01:16:00,1.5399,1.53995,1.5399,1.53995,4700000.0
2009-10-20 01:17:00,1.53995,1.53995,1.5397,1.5397,12700000.0
2009-10-20 01:18:00,1.5397,1.5397,1.5396,1.5396,8200000.0
2009-10-20 01:19:00,1.53955,1.5396,1.53955,1.5396,2000000.0
2009-10-20 01:20:00,1.5396,1.53965,1.53955,1.5396,8000000.0
2009-10-20 01:21:00,1.5394,1.5394,1.5392,1.5393,18300000.0
2009-10-20 01:22:00,1.53935,1.53965,1.53935,1.5396,17800000.0
2009-10-20 01:23:00,1.53965,1.54,1.5396,1.54,58200000.0
2009-10-20 01:24:00,1.53995,1.54005,1.53955,1.53955,53800000.0
2009-10-20 01:25:00,1.5395,1.53955,1.5394,1.5394,29800000.0
2009-10-20 01:26:00,1.5392,1.5392,1.5391,1.53915,39000000.0
2009-10-20 01:27:00,1.5391,1.53915,1.53865,1.53915,74500000.0
2009-10-20 01:28:00,1.53915,1.5395,1.53915,1.53945,55300000.0
2009-10-20 01:29:00,1.5395,1.53955,1.5394,1.53945,48300000.0
2009-10-20 01:30:00,1.5394,1.53995,1.53935,1.53945,57900000.0
2009-10-20 01:31:00,1.5394,1.53955,1.53935,1.5394,14400000.0
2009-10-20 01:32:00,1.53935,1.5396,1.53935,1.5396,58700000.0
2009-10-20 01:33:00,1.53955,1.53965,1.5394,1.5394,86900000.0
2009-10-20 01:34:00,1.53935,1.53935,1.53885,1.5389,95600000.0
2009-10-20 01:35:00,1.5389,1.53895,1.5386,1.53885,55400000.0
2009-10-20 01:36:00,1.53885,1.53885,1.5385,1.53875,67100000.0
2009-10-20 01:37:00,1.53875,1.53935,1.53875,1.5392,127900000.0
2009-10-20 01:38:00,1.5392,1.53945,1.53915,1.5394,23600000.0
2009-10-20 01:39:00,1.5394,1.53945,1.539,1.53935,65700000.0
2009-10-20 01:40:00,1.53935,1.5394,1.53925,1.53925,13600000.0
2009-10-20 01:41:00,1.53925,1.5393,1.53925,1.53925,14800000.0
2009-10-20 01:42:00,1.53925,1.53925,1.5389,1.53895,33000000.0
2009-10-20 01:43:00,1.53895,1.53895,1.53865,1.53885,38400000.0
2009-10-20 01:44:00,1.53885,1.53895,1.53865,1.53865,51600000.0
2009-10-20 01:45:00,1.53865,1.5388,1.5386,1.5388,22400000.0
2009-10-20 01:46:00,1.5388,1.5388,1.5387,1.5387,19800000.0
2009-10-20 01:47:00,1.5388,1.5388,1.5388,1.5388,1600000.0
2009-10-20 01:48:00,1.53885,1.5393,1.5388,1.5393,21900000.0
2009-10-20 01:49:00,1.5394,1.53985,1.5394,1.53975,43500000.0
2009-10-20 01:50:00,1.5397,1.5397,1.5395,1.53965,12300000.0
2009-10-20 01:51:00,1.5396,1.53975,1.53925,1.53975,27100000.0
2009-10-20 01:52:00,1.5396,1.5396,1.53945,1.53945,12200000.0
2009-10-20 01:53:00,1.5396,1.5396,1.5389,1.53905,58900000.0
2009-10-20 01:54:00,1.53915,1.5395,1.5391,1.5394,61100000.0
2009-10-20 01:55:00,1.5394,1.53945,1.53935,1.5394,32300000.0
2009-10-20 01:56:00,1.53935,1.53955,1.53935,1.53945,34300000.0
2009-10-20 01:57:00,1.53945,1.53975,1.53945,1.53955,66000000.0
2009-10-20 01:58:00,1.53955,1.5398,1.5393,1.53965,46000000.0
2009-10-20 01:59:00,1.5398,1.5398,1.5393,1.53955,94800000.0
2009-10-20 02:00:00,1.5397,1.54,1.53925,1.53985,149300000.0
2009-10-20 02:01:00,1.53985,1.54,1.53975,1.53975,125600000.0
2009-10-20 02:02:00,1.5399,1.53995,1.53985,1.53985,29100000.0
2009-10-20 02:03:00,1.53985,1.53985,1.53945,1.53955,65000000.0
2009-10-20 02:04:00,1.53955,1.53955,1.53935,1.53945,39900000.0
2009-10-20 02:05:00,1.53945,1.53955,1.53905,1.53955,97200000.0
2009-10-20 02:06:00,1.53955,1.53955,1.5392,1.5392,37700000.0
2009-10-20 02:07:00,1.53915,1.5394,1.5391,1.5393,83200000.0
2009-10-20 02:08:00,1.53935,1.53945,1.5393,1.53935,43800000.0
2009-10-20 02:09:00,1.53945,1.5395,1.5394,1.5394,40300000.0
2009-10-20 02:10:00,1.53935,1.5395,1.539,1.5391,88800000.0
2009-10-20 02:11:00,1.5391,1.5396,1.5391,1.53925,97700000.0
2009-10-20 02:12:00,1.5393,1.5395,1.53915,1.5393,52900000.0
2009-10-20 02:13:00,1.53925,1.53945,1.5391,1.53925,46400000.0
2009-10-20 02:14:00,1.53935,1.5397,1.53935,1.53965,27800000.0
2009-10-20 02:15:00,1.5396,1.5396,1.5394,1.5394,25600000.0
2009-10-20 02:16:00,1.5394,1.53945,1.53925,1.53945,26600000.0
2009-10-20 02:17:00,1.53945,1.54,1.53945,1.53995,47200000.0
2009-10-20 02:18:00,1.54,1.5402,1.53995,1.54,54000000.0
2009-10-20 02:19:00,1.54005,1.54015,1.54,1.5401,39200000.0
2009-10-20 02:20:00,1.54005,1.54025,1.54005,1.5402,32400000.0
2009-10-20 02:21:00,1.5402,1.54045,1.5402,1.54025,62300000.0
2009-10-20 02:22:00,1.5402,1.54025,1.53995,1.54005,39500000.0
2009-10-20 02:23:00,1.54005,1.54025,1.54,1.54025,81800000.0
2009-10-20 02:24:00,1.54015,1.5403,1.54015,1.5403,47700000.0
2009-10-20 02:25:00,1.5403,1.5403,1.5403,1.5403,3300000.0
2009-10-20 02:26:00,1.5403,1.54035,1.5398,1.54035,68700000.0
2009-10-20 02:27:00,1.5403,1.54035,1.5398,1.5399,53100000.0
2009-10-20 02:28:00,1.53995,1.54,1.5397,1.53975,32100000.0
2009-10-20 02:29:00,1.5398,1.5399,1.5396,1.5396,30500000.0
2009-10-20 02:30:00,1.53975,1.53985,1.53875,1.5389,117100000.0
2009-10-20 02:31:00,1.53905,1.5396,1.53885,1.5394,129700000.0
2009-10-20 02:32:00,1.5394,1.5394,1.53875,1.53895,118700000.0
2009-10-20 02:33:00,1.539,1.53955,1.53885,1.53955,86100000.0
2009-10-20 02:34:00,1.53955,1.53965,1.5394,1.5394,22400000.0
2009-10-20 02:35:00,1.5394,1.53945,1.53925,1.53925,53600000.0
2009-10-20 02:36:00,1.53925,1.53955,1.5389,1.5395,66800000.0
2009-10-20 02:37:00,1.5395,1.53965,1.53915,1.53945,81000000.0
2009-10-20 02:38:00,1.53945,1.53945,1.5392,1.5393,72000000.0
2009-10-20 02:39:00,1.5393,1.53945,1.53925,1.53935,25100000.0
2009-10-20 02:40:00,1.53935,1.53965,1.53935,1.53965,34400000.0
2009-10-20 02:41:00,1.5397,1.54015,1.5397,1.5401,112600000.0
2009-10-20 02:42:00,1.5401,1.5403,1.53995,1.5401,61100000.0
2009-10-20 02:43:00,1.5401,1.5402,1.53975,1.54,109200000.0
2009-10-20 02:44:00,1.53995,1.5405,1.5398,1.5398,74400000.0
2009-10-20 02:45:00,1.5398,1.5398,1.5389,1.5392,124000000.0
2009-10-20 02:46:00,1.5392,1.53995,1.53915,1.53995,63900000.0
2009-10-20 02:47:00,1.53995,1.5401,1.5399,1.53995,97800000.0
2009-10-20 02:48:00,1.53995,1.53995,1.5399,1.5399,13000000.0
2009-10-20 02:49:00,1.5399,1.53995,1.5399,1.5399,45340000.0
2009-10-20 02:50:00,1.5399,1.5399,1.5399,1.5399,25000000.0
2009-10-20 02:51:00,1.5399,1.5399,1.5399,1.5399,44000000.0
2009-10-20 02:52:00,1.5399,1.5399,1.5398,1.5398,21000000.0
2009-10-20 02:53:00,1.5398,1.5399,1.5398,1.5399,25000000.0
2009-10-20 02:54:00,1.5399,1.54045,1.53975,1.53995,112800000.0
2009-10-20 02:55:00,1.5399,1.5399,1.5394,1.53965,48600000.0
2009-10-20 02:56:00,1.5396,1.5396,1.53935,1.53945,32400000.0
2009-10-20 02:57:00,1.53945,1.5397,1.53945,1.5396,27500000.0
2009-10-20 02:58:00,1.5396,1.5398,1.5396,1.53965,58700000.0
2009-10-20 02:59:00,1.53955,1.53995,1.53955,1.53995,100100000.0
2009-10-20 03:00:00,1.54,1.5401,1.5396,1.5398,107100000.0
2009-10-20 03:01:00,1.5398,1.5398,1.5391,1.53945,45900000.0
2009-10-20 03:02:00,1.53945,1.5395,1.5391,1.5395,20200000.0
2009-10-20 03:03:00,1.53955,1.53985,1.5395,1.53975,37200000.0
2009-10-20 03:04:00,1.53965,1.53995,1.53965,1.5398,59300000.0
2009-10-20 03:05:00,1.53975,1.53975,1.53935,1.53955,56600000.0
2009-10-20 03:06:00,1.53955,1.53955,1.5394,1.53945,30400000.0
2009-10-20 03:07:00,1.53945,1.5398,1.5392,1.53935,68400000.0
2009-10-20 03:08:00,1.5394,1.5397,1.53935,1.5397,104900000.0
2009-10-20 03:09:00,1.53965,1.5397,1.5395,1.53965,118500000.0
2009-10-20 03:10:00,1.53965,1.53975,1.53945,1.5395,88600000.0
2009-10-20 03:11:00,1.5394,1.53965,1.5394,1.5396,38500000.0
2009-10-20 03:12:00,1.5396,1.5398,1.53945,1.53965,76600000.0
2009-10-20 03:13:00,1.53965,1.53975,1.53945,1.53955,81500000.0
2009-10-20 03:14:00,1.53955,1.53975,1.53955,1.53975,52000000.0
2009-10-20 03:15:00,1.53975,1.53985,1.53945,1.53945,92400000.0
2009-10-20 03:16:00,1.53945,1.53955,1.5393,1.53955,63600000.0
2009-10-20 03:17:00,1.53955,1.53975,1.53945,1.53965,81600000.0
2009-10-20 03:18:00,1.53965,1.53995,1.53955,1.53995,41900000.0
2009-10-20 03:19:00,1.53995,1.53995,1.53985,1.5399,35100000.0
2009-10-20 03:20:00,1.53985,1.5399,1.5396,1.53975,61000000.0
2009-10-20 03:21:00,1.5397,1.53995,1.53965,1.53995,37200000.0
2009-10-20 03:22:00,1.53995,1.5405,1.53995,1.5405,64500000.0
2009-10-20 03:23:00,1.5405,1.5406,1.54,1.54,89200000.0
2009-10-20 03:24:00,1.54,1.54035,1.5399,1.54035,75300000.0
2009-10-20 03:25:00,1.5404,1.54055,1.54035,1.5405,92800000.0
2009-10-20 03:26:00,1.54045,1.5406,1.54035,1.54055,33200000.0
2009-10-20 03:27:00,1.5406,1.5407,1.54045,1.54055,63200000.0
2009-10-20 03:28:00,1.5407,1.54075,1.54025,1.54045,86900000.0
2009-10-20 03:29:00,1.5403,1.5406,1.5401,1.5406,87900000.0
2009-10-20 03:30:00,1.5405,1.54065,1.5404,1.5406,82200000.0
2009-10-20 03:31:00,1.54065,1.54155,1.5406,1.54105,92500000.0
2009-10-20 03:32:00,1.54115,1.5415,1.5407,1.541,114500000.0
2009-10-20 03:33:00,1.541,1.54125,1.54085,1.54085,101600000.0
2009-10-20 03:34:00,1.54085,1.54125,1.54085,1.5411,74100000.0
2009-10-20 03:35:00,1.5411,1.5414,1.541,1.5414,46500000.0
2009-10-20 03:36:00,1.5414,1.5415,1.54105,1.54135,46000000.0
2009-10-20 03:37:00,1.5413,1.54235,1.54125,1.5421,130700000.0
2009-10-20 03:38:00,1.542,1.54235,1.54175,1.54185,117600000.0
2009-10-20 03:39:00,1.54185,1.5421,1.5416,1.54175,92200000.0
2009-10-20 03:40:00,1.5418,1.5424,1.5417,1.54225,102100000.0
2009-10-20 03:41:00,1.5423,1.5423,1.5415,1.54165,69400000.0
2009-10-20 03:42:00,1.54175,1.54175,1.5415,1.5415,26900000.0
2009-10-20 03:43:00,1.54155,1.54155,1.54135,1.5414,31400000.0
2009-10-20 03:44:00,1.5414,1.54145,1.54135,1.5414,27500000.0
2009-10-20 03:45:00,1.54155,1.5417,1.54155,1.54155,36900000.0
2009-10-20 03:46:00,1.5415,1.5415,1.54085,1.5411,33100000.0
2009-10-20 03:47:00,1.5411,1.5411,1.54075,1.54075,87200000.0
2009-10-20 03:48:00,1.5408,1.5408,1.5403,1.5404,94100000.0
2009-10-20 03:49:00,1.5404,1.5406,1.54015,1.5404,82500000.0
2009-10-20 03:50:00,1.54045,1.54045,1.53985,1.54025,56800000.0
2009-10-20 03:51:00,1.54025,1.54025,1.5396,1.5397,117200000.0
2009-10-20 03:52:00,1.5397,1.54,1.53935,1.53965,128100000.0
2009-10-20 03:53:00,1.5396,1.53975,1.53915,1.5395,128100000.0
2009-10-20 03:54:00,1.5395,1.53965,1.53935,1.53965,50800000.0
2009-10-20 03:55:00,1.5397,1.53975,1.53955,1.53975,40600000.0
2009-10-20 03:56:00,1.53975,1.5401,1.5395,1.53975,68400000.0
2009-10-20 03:57:00,1.5398,1.5398,1.53965,1.53975,27300000.0
2009-10-20 03:58:00,1.53975,1.53985,1.53975,1.53985,18300000.0
2009-10-20 03:59:00,1.53985,1.5399,1.53985,1.5399,34600000.0
2009-10-20 04:00:00,1.53985,1.5399,1.5397,1.53975,32900000.0
2009-10-20 04:01:00,1.5398,1.53985,1.53975,1.53975,4700000.0
2009-10-20 04:02:00,1.53975,1.5398,1.53965,1.53965,33100000.0
2009-10-20 04:03:00,1.53965,1.53965,1.5396,1.5396,22300000.0
2009-10-20 04:04:00,1.53965,1.53975,1.5396,1.53975,20200000.0
2009-10-20 04:05:00,1.53975,1.53975,1.53955,1.5396,9200000.0
2009-10-20 04:06:00,1.5396,1.5397,1.5396,1.5397,16700000.0
2009-10-20 04:07:00,1.5397,1.53985,1.5397,1.5398,16000000.0
2009-10-20 04:08:00,1.5398,1.5398,1.5398,1.5398,10000000.0
2009-10-20 04:09:00,1.5398,1.53985,1.5398,1.5398,26000000.0
2009-10-20 04:10:00,1.53985,1.54,1.53985,1.53985,40700000.0
2009-10-20 04:11:00,1.5398,1.5399,1.5398,1.5399,16500000.0
2009-10-20 04:12:00,1.5399,1.54,1.5399,1.54,14900000.0
2009-10-20 04:13:00,1.54,1.54,1.5399,1.5399,11700000.0
2009-10-20 04:14:00,1.53995,1.53995,1.53995,1.53995,4300000.0
2009-10-20 04:15:00,1.54,1.54,1.5399,1.53995,8100000.0
2009-10-20 04:16:00,1.53995,1.53995,1.53985,1.5399,31700000.0
2009-10-20 04:17:00,1.53995,1.54,1.53975,1.54,29500000.0
2009-10-20 04:18:00,1.53995,1.5401,1.53995,1.5401,13100000.0
2009-10-20 04:19:00,1.54005,1.54005,1.5399,1.5399,9800000.0
2009-10-20 04:20:00,1.53995,1.54005,1.5399,1.53995,17100000.0
2009-10-20 04:21:00,1.53995,1.5401,1.53995,1.53995,53300000.0
2009-10-20 04:22:00,1.53995,1.5402,1.53995,1.54015,74100000.0
2009-10-20 04:23:00,1.54015,1.54025,1.5399,1.54015,72000000.0
2009-10-20 04:24:00,1.5403,1.54035,1.5397,1.5399,90800000.0
2009-10-20 04:25:00,1.5399,1.54005,1.53985,1.54,62200000.0
2009-10-20 04:26:00,1.54,1.54005,1.53985,1.5399,37200000.0
2009-10-20 04:27:00,1.53995,1.53995,1.53985,1.53985,18600000.0
2009-10-20 04:28:00,1.5399,1.5399,1.5396,1.53965,19000000.0
2009-10-20 04:29:00,1.5396,1.5398,1.53945,1.53975,44500000.0
2009-10-20 04:30:00,1.53975,1.53975,1.5396,1.53975,26400000.0
2009-10-20 04:31:00,1.53975,1.53975,1.53965,1.53965,6400000.0
2009-10-20 04:32:00,1.5395,1.5396,1.5395,1.53955,22300000.0
2009-10-20 04:33:00,1.53955,1.53955,1.5393,1.5394,71700000.0
2009-10-20 04:34:00,1.5394,1.53955,1.5393,1.53945,58500000.0
2009-10-20 04:35:00,1.5394,1.5397,1.5394,1.53965,30400000.0
2009-10-20 04:36:00,1.5398,1.53995,1.53965,1.5398,56800000.0
2009-10-20 04:37:00,1.53985,1.54,1.5398,1.54,42700000.0
2009-10-20 04:38:00,1.54,1.54015,1.53985,1.54,121000000.0
2009-10-20 04:39:00,1.54,1.5401,1.53985,1.53985,52900000.0
2009-10-20 04:40:00,1.5398,1.53995,1.5398,1.53995,4900000.0
2009-10-20 04:41:00,1.53995,1.53995,1.5399,1.5399,11100000.0
2009-10-20 04:42:00,1.53995,1.53995,1.5397,1.53975,46800000.0
2009-10-20 04:43:00,1.53975,1.53975,1.53965,1.53965,33100000.0
2009-10-20 04:44:00,1.53965,1.5397,1.53945,1.53945,43700000.0
2009-10-20 04:45:00,1.5395,1.53985,1.53945,1.53965,82400000.0
2009-10-20 04:46:00,1.53975,1.53985,1.5395,1.5397,73000000.0
2009-10-20 04:47:00,1.5398,1.53985,1.53975,1.53975,40300000.0
2009-10-20 04:48:00,1.53975,1.53985,1.53975,1.53985,21000000.0
2009-10-20 04:49:00,1.5398,1.53995,1.53975,1.53995,14500000.0
2009-10-20 04:50:00,1.53995,1.54025,1.5399,1.5399,67800000.0
2009-10-20 04:51:00,1.5399,1.54,1.53975,1.5398,20900000.0
2009-10-20 04:52:00,1.5398,1.53995,1.5397,1.5397,44200000.0
2009-10-20 04:53:00,1.53975,1.5399,1.53975,1.53975,26000000.0
2009-10-20 04:54:00,1.53975,1.5399,1.53965,1.5397,70200000.0
2009-10-20 04:55:00,1.5398,1.5398,1.5397,1.5397,17400000.0
2009-10-20 04:56:00,1.5398,1.5399,1.53975,1.53975,14200000.0
2009-10-20 04:57:00,1.53975,1.5398,1.53975,1.53975,8600000.0
2009-10-20 04:58:00,1.53975,1.5398,1.5396,1.53965,28400000.0
2009-10-20 04:59:00,1.53965,1.5398,1.53955,1.5398,41300000.0
2009-10-20 05:00:00,1.5397,1.5398,1.5397,1.5397,15700000.0
2009-10-20 05:01:00,1.5397,1.5399,1.53955,1.53965,57900000.0
2009-10-20 05:02:00,1.5397,1.5397,1.5394,1.53965,38400000.0
2009-10-20 05:03:00,1.53965,1.53985,1.53965,1.5397,25600000.0
2009-10-20 05:04:00,1.53965,1.53995,1.53965,1.53995,11200000.0
2009-10-20 05:05:00,1.53995,1.54,1.53985,1.53995,11200000.0
2009-10-20 05:06:00,1.5399,1.54,1.5399,1.54,16000000.0
2009-10-20 05:07:00,1.53995,1.54005,1.53995,1.54005,22700000.0
2009-10-20 05:08:00,1.54005,1.5402,1.53995,1.5402,29100000.0
2009-10-20 05:09:00,1.5402,1.5402,1.54,1.5401,32300000.0
2009-10-20 05:10:00,1.54005,1.5401,1.5399,1.54005,37100000.0
2009-10-20 05:11:00,1.54,1.54,1.5398,1.5399,27600000.0
2009-10-20 05:12:00,1.53985,1.54,1.53985,1.53995,32200000.0
2009-10-20 05:13:00,1.53995,1.54015,1.53995,1.5401,25600000.0
2009-10-20 05:14:00,1.54,1.5401,1.54,1.54,22200000.0
2009-10-20 05:15:00,1.54,1.54015,1.5399,1.5401,61800000.0
2009-10-20 05:16:00,1.54,1.5401,1.5399,1.5399,63300000.0
2009-10-20 05:17:00,1.5399,1.54,1.53985,1.54,9600000.0
2009-10-20 05:18:00,1.54,1.54005,1.53985,1.53995,54800000.0
2009-10-20 05:19:00,1.53995,1.54005,1.53995,1.53995,34300000.0
2009-10-20 05:20:00,1.5399,1.54005,1.53985,1.53985,96100000.0
2009-10-20 05:21:00,1.53985,1.53995,1.53985,1.5399,36700000.0
2009-10-20 05:22:00,1.53985,1.54005,1.5396,1.54005,115300000.0
2009-10-20 05:23:00,1.54005,1.54005,1.53975,1.5398,30300000.0
2009-10-20 05:24:00,1.53975,1.5399,1.53975,1.5399,32800000.0
2009-10-20 05:25:00,1.5399,1.53995,1.53985,1.53985,20600000.0
2009-10-20 05:26:00,1.53985,1.5399,1.53975,1.53985,16300000.0
2009-10-20 05:27:00,1.53975,1.5398,1.5397,1.53975,16800000.0
2009-10-20 05:28:00,1.53975,1.53985,1.53975,1.53985,17900000.0
2009-10-20 05:29:00,1.53985,1.53985,1.53985,1.53985,14700000.0
2009-10-20 05:30:00,1.53985,1.53995,1.53985,1.53985,81940000.0
2009-10-20 05:31:00,1.53985,1.53995,1.53985,1.53995,71600000.0
2009-10-20 05:32:00,1.54005,1.54005,1.53985,1.53995,52500000.0
2009-10-20 05:33:00,1.53995,1.53995,1.53965,1.53985,85500000.0
2009-10-20 05:34:00,1.53995,1.5401,1.53995,1.53995,51900000.0
2009-10-20 05:35:00,1.53995,1.54005,1.5399,1.53995,43800000.0
2009-10-20 05:36:00,1.53995,1.53995,1.53995,1.53995,18200000.0
2009-10-20 05:37:00,1.53995,1.53995,1.53995,1.53995,3300000.0
2009-10-20 05:38:00,1.53995,1.53995,1.53985,1.53985,4900000.0
2009-10-20 05:39:00,1.5397,1.53995,1.53955,1.5398,75820000.0
2009-10-20 05:40:00,1.5398,1.54,1.53965,1.5397,121400000.0
2009-10-20 05:41:00,1.5397,1.5397,1.5397,1.5397,1800000.0
2009-10-20 05:42:00,1.5398,1.53995,1.5398,1.53995,19600000.0
2009-10-20 05:43:00,1.53995,1.53995,1.53965,1.53965,14500000.0
2009-10-20 05:44:00,1.53965,1.53965,1.5395,1.5395,5800000.0
2009-10-20 05:45:00,1.5395,1.53965,1.5395,1.53965,26600000.0
2009-10-20 05:46:00,1.53965,1.53965,1.5391,1.53965,60500000.0
2009-10-20 05:47:00,1.53965,1.5398,1.53965,1.53965,58700000.0
2009-10-20 05:48:00,1.53965,1.53965,1.53965,1.53965,15000000.0
2009-10-20 05:49:00,1.53965,1.53965,1.53965,1.53965,30000000.0
2009-10-20 05:50:00,1.53965,1.5398,1.53965,1.5398,15000000.0
2009-10-20 05:51:00,1.5398,1.5398,1.53965,1.53965,47600000.0
2009-10-20 05:52:00,1.53965,1.53975,1.53965,1.53965,44800000.0
2009-10-20 05:53:00,1.53965,1.53965,1.53965,1.53965,45300000.0
2009-10-20 05:54:00,1.53965,1.53975,1.53965,1.5397,21500000.0
2009-10-20 05:55:00,1.5397,1.5397,1.53965,1.53965,52800000.0
2009-10-20 05:56:00,1.53965,1.5397,1.53965,1.53965,22900000.0
2009-10-20 05:57:00,1.53965,1.5397,1.53965,1.5397,4000000.0
2009-10-20 05:58:00,1.5397,1.53985,1.5397,1.53975,29600000.0
2009-10-20 05:59:00,1.53975,1.53975,1.5397,1.53975,14800000.0
2009-10-20 06:00:00,1.53975,1.5399,1.53975,1.53985,53100000.0
2009-10-20 06:01:00,1.53985,1.54,1.53985,1.53985,54100000.0
2009-10-20 06:02:00,1.53975,1.53975,1.5397,1.5397,5200000.0
2009-10-20 06:03:00,1.5397,1.53975,1.5397,1.5397,25700000.0
2009-10-20 06:04:00,1.5397,1.5398,1.5397,1.5398,5000000.0
2009-10-20 06:05:00,1.53975,1.53975,1.5397,1.5397,21400000.0
2009-10-20 06:06:00,1.53975,1.53975,1.53965,1.53965,11100000.0
2009-10-20 06:07:00,1.53965,1.53965,1.539,1.5392,26800000.0
2009-10-20 06:08:00,1.53925,1.53935,1.5392,1.53925,44800000.0
2009-10-20 06:09:00,1.53925,1.53925,1.53915,1.53915,98700000.0
2009-10-20 06:10:00,1.5392,1.5393,1.53905,1.53915,65700000.0
2009-10-20 06:11:00,1.53915,1.5393,1.5391,1.5391,21000000.0
2009-10-20 06:12:00,1.53905,1.53935,1.53905,1.5393,58700000.0
2009-10-20 06:13:00,1.5393,1.5394,1.53925,1.5394,37100000.0
2009-10-20 06:14:00,1.5394,1.5395,1.53925,1.5393,17700000.0
2009-10-20 06:15:00,1.53925,1.53945,1.53895,1.539,64700000.0
2009-10-20 06:16:00,1.53885,1.5389,1.5385,1.5387,58800000.0
2009-10-20 06:17:00,1.53875,1.5389,1.53845,1.53845,106100000.0
2009-10-20 06:18:00,1.53845,1.539,1.53845,1.53885,61400000.0
2009-10-20 06:19:00,1.5389,1.5389,1.5386,1.53875,42700000.0
2009-10-20 06:20:00,1.5389,1.5389,1.53865,1.5387,87500000.0
2009-10-20 06:21:00,1.53885,1.539,1.53885,1.539,28800000.0
2009-10-20 06:22:00,1.539,1.53915,1.53885,1.53885,57600000.0
2009-10-20 06:23:00,1.53885,1.53885,1.5387,1.5388,45100000.0
2009-10-20 06:24:00,1.5387,1.53955,1.5387,1.53945,83500000.0
2009-10-20 06:25:00,1.5394,1.53955,1.53935,1.5394,44400000.0
2009-10-20 06:26:00,1.53935,1.53945,1.53935,1.53945,35600000.0
2009-10-20 06:27:00,1.5395,1.53965,1.53945,1.53945,22700000.0
2009-10-20 06:28:00,1.53945,1.53945,1.53915,1.5394,32500000.0
2009-10-20 06:29:00,1.53945,1.53975,1.53935,1.53975,93800000.0
2009-10-20 06:30:00,1.53975,1.53975,1.53965,1.5397,19900000.0
2009-10-20 06:31:00,1.53985,1.53985,1.5396,1.5396,27100000.0
2009-10-20 06:32:00,1.5397,1.5397,1.53935,1.5394,44100000.0
2009-10-20 06:33:00,1.5394,1.53975,1.53935,1.5396,99000000.0
2009-10-20 06:34:00,1.53955,1.53955,1.5394,1.5395,23800000.0
2009-10-20 06:35:00,1.53945,1.53955,1.53935,1.5395,39800000.0
2009-10-20 06:36:00,1.5394,1.53975,1.5393,1.5395,43200000.0
2009-10-20 06:37:00,1.53955,1.53975,1.53935,1.53935,47300000.0
2009-10-20 06:38:00,1.5394,1.53975,1.5394,1.5396,85100000.0
2009-10-20 06:39:00,1.5396,1.5396,1.5394,1.5394,31200000.0
2009-10-20 06:40:00,1.5394,1.5396,1.53935,1.53935,32600000.0
2009-10-20 06:41:00,1.53935,1.5394,1.5392,1.53925,70000000.0
2009-10-20 06:42:00,1.53925,1.53965,1.53925,1.5396,66300000.0
2009-10-20 06:43:00,1.53965,1.53975,1.53945,1.53955,61700000.0
2009-10-20 06:44:00,1.53955,1.53955,1.5395,1.53955,75100000.0
2009-10-20 06:45:00,1.53955,1.53975,1.53955,1.5397,54200000.0
2009-10-20 06:46:00,1.5397,1.5398,1.5397,1.5398,36000000.0
2009-10-20 06:47:00,1.5398,1.5399,1.5396,1.53965,40400000.0
2009-10-20 06:48:00,1.53965,1.5398,1.53965,1.53975,33100000.0
2009-10-20 06:49:00,1.5398,1.5398,1.5394,1.5394,44000000.0
2009-10-20 06:50:00,1.53955,1.5398,1.5391,1.5394,57500000.0
2009-10-20 06:51:00,1.5394,1.5394,1.5392,1.5393,37200000.0
2009-10-20 06:52:00,1.5393,1.5394,1.5391,1.5393,34700000.0
2009-10-20 06:53:00,1.5393,1.53935,1.5393,1.53935,15000000.0
2009-10-20 06:54:00,1.5393,1.53945,1.53915,1.5392,39000000.0
2009-10-20 06:55:00,1.53925,1.5395,1.53925,1.5395,68700000.0
2009-10-20 06:56:00,1.5395,1.5398,1.5393,1.53935,96700000.0
2009-10-20 06:57:00,1.53945,1.53955,1.53925,1.5395,62100000.0
2009-10-20 06:58:00,1.53955,1.53955,1.53925,1.5393,82900000.0
2009-10-20 06:59:00,1.5393,1.53955,1.5393,1.53955,60100000.0
2009-10-20 07:00:00,1.53955,1.53975,1.53925,1.5393,114500000.0
2009-10-20 07:01:00,1.53935,1.5395,1.5391,1.53945,118700000.0
2009-10-20 07:02:00,1.53945,1.5395,1.5391,1.5394,54200000.0
2009-10-20 07:03:00,1.5394,1.53995,1.53935,1.5398,88400000.0
2009-10-20 07:04:00,1.53975,1.53975,1.5395,1.5396,71200000.0
2009-10-20 07:05:00,1.5396,1.54015,1.53955,1.54,115700000.0
2009-10-20 07:06:00,1.54,1.54,1.53985,1.5399,21700000.0
2009-10-20 07:07:00,1.53995,1.53995,1.53985,1.5399,8000000.0
2009-10-20 07:08:00,1.53985,1.53995,1.5396,1.53985,55900000.0
2009-10-20 07:09:00,1.53985,1.53985,1.5396,1.5397,43000000.0
2009-10-20 07:10:00,1.53965,1.5398,1.5396,1.5398,27000000.0
2009-10-20 07:11:00,1.53975,1.54005,1.5396,1.53985,63800000.0
2009-10-20 07:12:00,1.54,1.54045,1.53995,1.54015,76400000.0
2009-10-20 07:13:00,1.54005,1.54055,1.54,1.5405,51100000.0
2009-10-20 07:14:00,1.54055,1.54065,1.54035,1.54035,51600000.0
2009-10-20 07:15:00,1.54035,1.5404,1.53995,1.54,41000000.0
2009-10-20 07:16:00,1.54,1.54025,1.54,1.5401,20000000.0
2009-10-20 07:17:00,1.54005,1.54005,1.53985,1.5399,38900000.0
2009-10-20 07:18:00,1.5399,1.5404,1.5399,1.5403,23900000.0
2009-10-20 07:19:00,1.5403,1.54055,1.5402,1.5405,42500000.0
2009-10-20 07:20:00,1.5405,1.54055,1.54045,1.5405,39700000.0
2009-10-20 07:21:00,1.5405,1.54055,1.5401,1.5403,36300000.0
2009-10-20 07:22:00,1.5403,1.54045,1.5401,1.54015,52300000.0
2009-10-20 07:23:00,1.54015,1.5403,1.54,1.54,54200000.0
2009-10-20 07:24:00,1.54,1.5403,1.53985,1.5399,46700000.0
2009-10-20 07:25:00,1.53985,1.54,1.53985,1.54,7000000.0
2009-10-20 07:26:00,1.53995,1.53995,1.5399,1.5399,3000000.0
2009-10-20 07:27:00,1.5398,1.53985,1.53975,1.53985,9200000.0
2009-10-20 07:28:00,1.53985,1.54005,1.53985,1.54005,23500000.0
2009-10-20 07:29:00,1.54005,1.54025,1.5397,1.53975,56700000.0
2009-10-20 07:30:00,1.5398,1.5399,1.5397,1.5398,13900000.0
2009-10-20 07:31:00,1.53975,1.5398,1.5397,1.5397,28800000.0
2009-10-20 07:32:00,1.5397,1.5401,1.53965,1.54005,57000000.0
2009-10-20 07:33:00,1.54,1.54015,1.54,1.54015,20400000.0
2009-10-20 07:34:00,1.54025,1.5403,1.5401,1.54025,45300000.0
2009-10-20 07:35:00,1.54025,1.54045,1.5401,1.5401,53600000.0
2009-10-20 07:36:00,1.54025,1.54035,1.54005,1.54015,28700000.0
2009-10-20 07:37:00,1.54015,1.5404,1.54015,1.54025,34000000.0
2009-10-20 07:38:00,1.54025,1.5403,1.5402,1.54025,32000000.0
2009-10-20 07:39:00,1.5403,1.5405,1.5403,1.54035,20200000.0
2009-10-20 07:40:00,1.5403,1.5404,1.54015,1.54035,115400000.0
2009-10-20 07:41:00,1.5403,1.5405,1.5402,1.5404,68400000.0
2009-10-20 07:42:00,1.5404,1.54135,1.54035,1.54135,218600000.0
2009-10-20 07:43:00,1.54135,1.54135,1.54095,1.54105,52300000.0
2009-10-20 07:44:00,1.54105,1.5411,1.54095,1.54095,30900000.0
2009-10-20 07:45:00,1.541,1.5412,1.541,1.54105,25600000.0
2009-10-20 07:46:00,1.54105,1.54125,1.541,1.54105,40800000.0
2009-10-20 07:47:00,1.541,1.54105,1.541,1.541,19600000.0
2009-10-20 07:48:00,1.541,1.541,1.54055,1.54055,39000000.0
2009-10-20 07:49:00,1.54045,1.5405,1.5403,1.5403,20200000.0
2009-10-20 07:50:00,1.54025,1.5406,1.54025,1.5406,42900000.0
2009-10-20 07:51:00,1.54045,1.54065,1.54045,1.54065,38700000.0
2009-10-20 07:52:00,1.54065,1.54075,1.5405,1.54055,41500000.0
2009-10-20 07:53:00,1.54055,1.54075,1.54055,1.5407,34300000.0
2009-10-20 07:54:00,1.54065,1.54125,1.54045,1.54065,102900000.0
2009-10-20 07:55:00,1.54065,1.54085,1.54065,1.54075,46300000.0
2009-10-20 07:56:00,1.5408,1.54125,1.54075,1.54125,79200000.0
2009-10-20 07:57:00,1.5412,1.542,1.5412,1.542,149800000.0
2009-10-20 07:58:00,1.54205,1.5424,1.5417,1.54215,126200000.0
2009-10-20 07:59:00,1.54205,1.54205,1.5413,1.5413,94700000.0
2009-10-20 08:00:00,1.5412,1.5413,1.54065,1.54085,119700000.0
2009-10-20 08:01:00,1.54085,1.54115,1.5408,1.541,81200000.0
2009-10-20 08:02:00,1.54105,1.5412,1.5407,1.5407,110600000.0
2009-10-20 08:03:00,1.54065,1.54065,1.5402,1.5402,81900000.0
2009-10-20 08:04:00,1.54025,1.5403,1.53985,1.5399,191500000.0
2009-10-20 08:05:00,1.53985,1.53985,1.5395,1.53985,133300000.0
2009-10-20 08:06:00,1.53985,1.5399,1.53945,1.5397,112000000.0
2009-10-20 08:07:00,1.53965,1.54005,1.53965,1.53995,99100000.0
2009-10-20 08:08:00,1.54005,1.54005,1.53955,1.53985,78700000.0
2009-10-20 08:09:00,1.5398,1.5401,1.53975,1.5401,91400000.0
2009-10-20 08:10:00,1.54025,1.54025,1.53955,1.53955,105600000.0
2009-10-20 08:11:00,1.5396,1.53975,1.53955,1.5397,135100000.0
2009-10-20 08:12:00,1.53975,1.5398,1.5396,1.5398,194600000.0
2009-10-20 08:13:00,1.53975,1.53975,1.53935,1.53945,72800000.0
2009-10-20 08:14:00,1.5394,1.5395,1.5392,1.5394,64900000.0
2009-10-20 08:15:00,1.5394,1.54055,1.5392,1.5403,199500000.0
2009-10-20 08:16:00,1.54045,1.54045,1.53975,1.53975,124800000.0
2009-10-20 08:17:00,1.53975,1.5399,1.53935,1.5397,182800000.0
2009-10-20 08:18:00,1.5397,1.5398,1.53955,1.53965,272900000.0
2009-10-20 08:19:00,1.53965,1.5397,1.53955,1.53955,170200000.0
2009-10-20 08:20:00,1.53955,1.53965,1.5394,1.5396,176000000.0
2009-10-20 08:21:00,1.53965,1.5397,1.53955,1.5397,182500000.0
2009-10-20 08:22:00,1.5397,1.54,1.5391,1.5391,153970000.0
2009-10-20 08:23:00,1.53915,1.53945,1.5391,1.5391,130800000.0
2009-10-20 08:24:00,1.5391,1.5391,1.53905,1.53905,5200000.0
2009-10-20 08:25:00,1.53905,1.5392,1.53905,1.53905,152400000.0
2009-10-20 08:26:00,1.53905,1.5391,1.53905,1.53905,69300000.0
2009-10-20 08:27:00,1.53905,1.53945,1.53905,1.53935,327600000.0
2009-10-20 08:28:00,1.5394,1.53975,1.53935,1.53935,284000000.0
2009-10-20 08:29:00,1.53935,1.54005,1.53925,1.53965,239100000.0
2009-10-20 08:30:00,1.5397,1.54015,1.5397,1.5399,185900000.0
2009-10-20 08:31:00,1.53995,1.5407,1.53995,1.5407,123000000.0
2009-10-20 08:32:00,1.5408,1.54125,1.5408,1.54085,200800000.0
2009-10-20 08:33:00,1.54085,1.54085,1.5406,1.54065,60500000.0
2009-10-20 08:34:00,1.54065,1.54085,1.54045,1.54045,192100000.0
2009-10-20 08:35:00,1.54045,1.54055,1.5402,1.5405,170100000.0
2009-10-20 08:36:00,1.54055,1.5407,1.5401,1.5401,102700000.0
2009-10-20 08:37:00,1.5401,1.5405,1.53995,1.53995,175400000.0
2009-10-20 08:38:00,1.54,1.5404,1.54,1.54025,173300000.0
2009-10-20 08:39:00,1.5403,1.5403,1.53985,1.54005,86900000.0
2009-10-20 08:40:00,1.5401,1.5403,1.5398,1.53995,210800000.0
2009-10-20 08:41:00,1.54,1.54005,1.53945,1.5395,86000000.0
2009-10-20 08:42:00,1.5395,1.53975,1.5393,1.5394,153900000.0
2009-10-20 08:43:00,1.53945,1.53965,1.5394,1.53955,70200000.0
2009-10-20 08:44:00,1.5395,1.53955,1.5393,1.5393,101900000.0
2009-10-20 08:45:00,1.5393,1.5398,1.53925,1.5398,274400000.0
2009-10-20 08:46:00,1.5398,1.5399,1.53965,1.5397,148500000.0
2009-10-20 08:47:00,1.5397,1.53975,1.53965,1.53975,35800000.0
2009-10-20 08:48:00,1.53975,1.53995,1.5396,1.5398,69200000.0
2009-10-20 08:49:00,1.5398,1.53985,1.5396,1.53975,99000000.0
2009-10-20 08:50:00,1.53975,1.5399,1.5397,1.5399,108100000.0
2009-10-20 08:51:00,1.5399,1.54,1.53975,1.53975,167200000.0
2009-10-20 08:52:00,1.53975,1.53985,1.5396,1.53975,94800000.0
2009-10-20 08:53:00,1.5398,1.5401,1.5398,1.53985,120900000.0
2009-10-20 08:54:00,1.53985,1.54,1.53925,1.53955,181000000.0
2009-10-20 08:55:00,1.53955,1.5401,1.53945,1.5398,247800000.0
2009-10-20 08:56:00,1.53985,1.54015,1.5398,1.54,205000000.0
2009-10-20 08:57:00,1.54,1.54025,1.5397,1.5399,196200000.0
2009-10-20 08:58:00,1.5399,1.54,1.5393,1.5395,306000000.0
2009-10-20 08:59:00,1.5395,1.5401,1.5384,1.5384,340370000.0
2009-10-20 09:00:00,1.5384,1.5389,1.53825,1.53845,230700000.0
2009-10-20 09:01:00,1.53845,1.53905,1.53815,1.5387,347100000.0
2009-10-20 09:02:00,1.53875,1.5394,1.53875,1.5394,233000000.0
2009-10-20 09:03:00,1.5394,1.53965,1.5391,1.5393,240900000.0
2009-10-20 09:04:00,1.5393,1.53965,1.5393,1.53935,203600000.0
2009-10-20 09:05:00,1.53935,1.53975,1.53925,1.5396,225000000.0
2009-10-20 09:06:00,1.5397,1.5407,1.5397,1.5407,241700000.0
2009-10-20 09:07:00,1.54065,1.54065,1.53995,1.53995,108400000.0
2009-10-20 09:08:00,1.53995,1.5405,1.5398,1.54035,114900000.0
2009-10-20 09:09:00,1.54035,1.5404,1.53995,1.54,121900000.0
2009-10-20 09:10:00,1.54,1.54045,1.53995,1.54035,97700000.0
2009-10-20 09:11:00,1.54035,1.54065,1.54025,1.5405,161100000.0
2009-10-20 09:12:00,1.54055,1.54065,1.54045,1.54045,96200000.0
2009-10-20 09:13:00,1.54045,1.5405,1.54025,1.54025,118800000.0
2009-10-20 09:14:00,1.5403,1.5405,1.5403,1.54045,140100000.0
2009-10-20 09:15:00,1.5404,1.54045,1.5403,1.5404,33400000.0
2009-10-20 09:16:00,1.54045,1.54045,1.54005,1.54005,321800000.0
2009-10-20 09:17:00,1.54005,1.5406,1.54005,1.5402,291400000.0
2009-10-20 09:18:00,1.54025,1.5405,1.54005,1.5403,169100000.0
2009-10-20 09:19:00,1.54025,1.54035,1.54025,1.54025,51300000.0
2009-10-20 09:20:00,1.54025,1.5406,1.54015,1.5402,226000000.0
2009-10-20 09:21:00,1.5402,1.5411,1.54,1.5404,367400000.0
2009-10-20 09:22:00,1.5404,1.5414,1.5403,1.5408,223800000.0
2009-10-20 09:23:00,1.54085,1.5409,1.5405,1.5405,82300000.0
2009-10-20 09:24:00,1.54055,1.54085,1.5402,1.54065,190500000.0
2009-10-20 09:25:00,1.54055,1.5408,1.5404,1.54055,151300000.0
2009-10-20 09:26:00,1.5406,1.5411,1.5406,1.5411,37600000.0
2009-10-20 09:27:00,1.54105,1.54125,1.54075,1.54095,131400000.0
2009-10-20 09:28:00,1.54095,1.54095,1.54065,1.54085,121700000.0
2009-10-20 09:29:00,1.54075,1.54095,1.54075,1.54095,29400000.0
2009-10-20 09:30:00,1.54095,1.541,1.5408,1.5408,131700000.0
2009-10-20 09:31:00,1.54085,1.541,1.5408,1.541,119700000.0
2009-10-20 09:32:00,1.541,1.541,1.5408,1.541,79900000.0
2009-10-20 09:33:00,1.541,1.5412,1.54085,1.54085,94800000.0
2009-10-20 09:34:00,1.54085,1.54085,1.5404,1.5407,127000000.0
2009-10-20 09:35:00,1.5407,1.5407,1.5405,1.5407,88400000.0
2009-10-20 09:36:00,1.5407,1.54095,1.5407,1.54095,138800000.0
2009-10-20 09:37:00,1.54095,1.54095,1.5406,1.5409,274900000.0
2009-10-20 09:38:00,1.54085,1.541,1.5407,1.54085,283700000.0
2009-10-20 09:39:00,1.54085,1.54105,1.5408,1.5409,211800000.0
2009-10-20 09:40:00,1.5409,1.54105,1.54065,1.54085,233100000.0
2009-10-20 09:41:00,1.54085,1.5413,1.5401,1.5408,294400000.0
2009-10-20 09:42:00,1.54075,1.54085,1.5407,1.5407,121800000.0
2009-10-20 09:43:00,1.54065,1.54105,1.54065,1.54085,179900000.0
2009-10-20 09:44:00,1.54085,1.5417,1.54085,1.54165,231900000.0
2009-10-20 09:45:00,1.54165,1.54175,1.5415,1.54155,173200000.0
2009-10-20 09:46:00,1.5416,1.542,1.5413,1.5416,238800000.0
2009-10-20 09:47:00,1.5417,1.54175,1.5413,1.5413,307100000.0
2009-10-20 09:48:00,1.5413,1.5426,1.5413,1.5422,402400000.0
2009-10-20 09:49:00,1.54225,1.54275,1.5421,1.54215,215700000.0
2009-10-20 09:50:00,1.54205,1.54225,1.54175,1.54205,228400000.0
2009-10-20 09:51:00,1.54205,1.5422,1.5418,1.54205,175600000.0
2009-10-20 09:52:00,1.54195,1.5422,1.5414,1.5418,206000000.0
2009-10-20 09:53:00,1.5418,1.5419,1.5416,1.54185,133600000.0
2009-10-20 09:54:00,1.54185,1.54185,1.5405,1.5405,156700000.0
2009-10-20 09:55:00,1.5405,1.54145,1.5403,1.54135,237000000.0
2009-10-20 09:56:00,1.54135,1.5416,1.54105,1.54105,147700000.0
2009-10-20 09:57:00,1.54105,1.5411,1.5407,1.54085,236900000.0
2009-10-20 09:58:00,1.541,1.54115,1.54095,1.5411,145600000.0
2009-10-20 09:59:00,1.5411,1.5416,1.5409,1.5416,359200000.0
2009-10-20 10:00:00,1.5417,1.5417,1.54095,1.5415,235800000.0
2009-10-20 10:01:00,1.5415,1.5419,1.5415,1.54175,267600000.0
2009-10-20 10:02:00,1.5418,1.542,1.54155,1.5418,135700000.0
2009-10-20 10:03:00,1.5419,1.54195,1.5416,1.54175,189700000.0
2009-10-20 10:04:00,1.5417,1.54205,1.5417,1.54205,138900000.0
2009-10-20 10:05:00,1.54205,1.5423,1.5419,1.54225,244400000.0
2009-10-20 10:06:00,1.5422,1.54255,1.54205,1.5423,257700000.0
2009-10-20 10:07:00,1.5423,1.54245,1.5421,1.54225,331200000.0
2009-10-20 10:08:00,1.54225,1.54285,1.54215,1.5425,138400000.0
2009-10-20 10:09:00,1.5425,1.5431,1.5424,1.5431,137700000.0
2009-10-20 10:10:00,1.54285,1.54305,1.54275,1.54305,133100000.0
2009-10-20 10:11:00,1.54305,1.5434,1.54295,1.5432,90200000.0
2009-10-20 10:12:00,1.5431,1.5431,1.54275,1.54295,174000000.0
2009-10-20 10:13:00,1.54295,1.5432,1.54265,1.54285,165300000.0
2009-10-20 10:14:00,1.54285,1.54295,1.54185,1.5421,272000000.0
2009-10-20 10:15:00,1.54215,1.5425,1.54195,1.54225,284700000.0
2009-10-20 10:16:00,1.54225,1.5425,1.542,1.542,127300000.0
2009-10-20 10:17:00,1.542,1.54235,1.54175,1.5419,202100000.0
2009-10-20 10:18:00,1.5419,1.5421,1.54175,1.5419,374400000.0
2009-10-20 10:19:00,1.5419,1.5423,1.54185,1.5423,249000000.0
2009-10-20 10:20:00,1.5423,1.54245,1.54205,1.54215,231400000.0
2009-10-20 10:21:00,1.54215,1.54225,1.5417,1.5418,158100000.0
2009-10-20 10:22:00,1.54175,1.5419,1.5416,1.5418,333300000.0
2009-10-20 10:23:00,1.54185,1.54235,1.54175,1.5418,225400000.0
2009-10-20 10:24:00,1.5419,1.542,1.5415,1.5418,273100000.0
2009-10-20 10:25:00,1.5418,1.54195,1.54135,1.5416,284200000.0
2009-10-20 10:26:00,1.54165,1.54185,1.5415,1.5418,209200000.0
2009-10-20 10:27:00,1.54185,1.5421,1.54175,1.542,126500000.0
2009-10-20 10:28:00,1.542,1.542,1.5417,1.5418,67200000.0
2009-10-20 10:29:00,1.54185,1.5419,1.5417,1.5419,91000000.0
2009-10-20 10:30:00,1.54205,1.5421,1.54185,1.5421,182200000.0
2009-10-20 10:31:00,1.54205,1.5421,1.5418,1.5419,243000000.0
2009-10-20 10:32:00,1.5419,1.54195,1.5417,1.54175,319400000.0
2009-10-20 10:33:00,1.54175,1.54185,1.5414,1.5414,324500000.0
2009-10-20 10:34:00,1.54155,1.5419,1.54135,1.5419,201300000.0
2009-10-20 10:35:00,1.5419,1.542,1.54145,1.54145,284000000.0
2009-10-20 10:36:00,1.54145,1.54145,1.541,1.541,221600000.0
2009-10-20 10:37:00,1.54105,1.5412,1.54095,1.541,297300000.0
2009-10-20 10:38:00,1.54105,1.5416,1.541,1.5416,318500000.0
2009-10-20 10:39:00,1.5417,1.5419,1.5416,1.5417,157200000.0
2009-10-20 10:40:00,1.54175,1.54175,1.54125,1.54145,152100000.0
2009-10-20 10:41:00,1.5415,1.5415,1.5414,1.5414,63700000.0
2009-10-20 10:42:00,1.5414,1.5414,1.54105,1.54105,179300000.0
2009-10-20 10:43:00,1.5411,1.5412,1.54075,1.54085,337600000.0
2009-10-20 10:44:00,1.5409,1.54155,1.5408,1.54145,252300000.0
2009-10-20 10:45:00,1.54145,1.54175,1.54125,1.54165,147400000.0
2009-10-20 10:46:00,1.54175,1.54175,1.54135,1.5416,138800000.0
2009-10-20 10:47:00,1.54165,1.54175,1.5412,1.54145,125500000.0
2009-10-20 10:48:00,1.54145,1.54175,1.54125,1.5417,151900000.0
2009-10-20 10:49:00,1.5417,1.5418,1.5415,1.5417,161800000.0
2009-10-20 10:50:00,1.5417,1.54175,1.54155,1.5417,65700000.0
2009-10-20 10:51:00,1.54165,1.542,1.5416,1.5418,207000000.0
2009-10-20 10:52:00,1.5418,1.5419,1.54145,1.54155,217700000.0
2009-10-20 10:53:00,1.54145,1.5416,1.5411,1.54135,295700000.0
2009-10-20 10:54:00,1.54135,1.54155,1.54125,1.54125,159700000.0
2009-10-20 10:55:00,1.54135,1.54135,1.5412,1.54125,104600000.0
2009-10-20 10:56:00,1.54135,1.5415,1.5412,1.5413,158300000.0
2009-10-20 10:57:00,1.54125,1.5414,1.54105,1.54115,104300000.0
2009-10-20 10:58:00,1.54115,1.54145,1.5411,1.54145,192400000.0
2009-10-20 10:59:00,1.54145,1.54165,1.54135,1.5414,215300000.0
2009-10-20 11:00:00,1.5414,1.54165,1.54135,1.54155,160900000.0
2009-10-20 11:01:00,1.54155,1.5417,1.5411,1.54135,169700000.0
2009-10-20 11:02:00,1.54125,1.54125,1.5408,1.54095,180900000.0
2009-10-20 11:03:00,1.5409,1.54125,1.5409,1.5412,105900000.0
2009-10-20 11:04:00,1.5412,1.5413,1.541,1.54115,189700000.0
2009-10-20 11:05:00,1.541,1.5411,1.5408,1.541,206500000.0
2009-10-20 11:06:00,1.541,1.541,1.54045,1.5407,191900000.0
2009-10-20 11:07:00,1.5407,1.5407,1.54005,1.54035,250200000.0
2009-10-20 11:08:00,1.54045,1.54055,1.5403,1.5405,132000000.0
2009-10-20 11:09:00,1.5405,1.54065,1.54035,1.5406,135100000.0
2009-10-20 11:10:00,1.54055,1.54065,1.54045,1.54055,133800000.0
2009-10-20 11:11:00,1.54055,1.54075,1.5404,1.54055,110500000.0
2009-10-20 11:12:00,1.54055,1.5411,1.54055,1.5411,119200000.0
2009-10-20 11:13:00,1.54115,1.5412,1.5405,1.5406,106400000.0
2009-10-20 11:14:00,1.5408,1.5408,1.54035,1.5407,192600000.0
2009-10-20 11:15:00,1.5407,1.5411,1.54045,1.54095,223000000.0
2009-10-20 11:16:00,1.5411,1.5413,1.54085,1.5411,280800000.0
2009-10-20 11:17:00,1.5411,1.54155,1.541,1.54135,253700000.0
2009-10-20 11:18:00,1.5414,1.54165,1.54125,1.54125,233900000.0
2009-10-20 11:19:00,1.54125,1.54175,1.54095,1.54135,266400000.0
2009-10-20 11:20:00,1.54135,1.5415,1.5412,1.5415,140200000.0
2009-10-20 11:21:00,1.5415,1.5415,1.5413,1.5415,82300000.0
2009-10-20 11:22:00,1.5415,1.54185,1.5415,1.5417,160100000.0
2009-10-20 11:23:00,1.5417,1.54205,1.5417,1.5418,187200000.0
2009-10-20 11:24:00,1.5417,1.54185,1.54165,1.54165,88200000.0
2009-10-20 11:25:00,1.54165,1.5423,1.54145,1.5423,126000000.0
2009-10-20 11:26:00,1.54235,1.5424,1.5418,1.54195,140900000.0
2009-10-20 11:27:00,1.54195,1.5424,1.54195,1.54205,157000000.0
2009-10-20 11:28:00,1.54205,1.54265,1.54205,1.5426,169300000.0
2009-10-20 11:29:00,1.5426,1.5426,1.5422,1.54235,181700000.0
2009-10-20 11:30:00,1.54235,1.5425,1.5423,1.5424,60800000.0
2009-10-20 11:31:00,1.54245,1.54245,1.54205,1.5421,82100000.0
2009-10-20 11:32:00,1.54225,1.54255,1.54195,1.5425,170000000.0
2009-10-20 11:33:00,1.54235,1.54265,1.54235,1.5425,150500000.0
2009-10-20 11:34:00,1.5425,1.5426,1.5423,1.5425,210900000.0
2009-10-20 11:35:00,1.54245,1.5428,1.54245,1.54265,151000000.0
2009-10-20 11:36:00,1.54275,1.54325,1.5427,1.54325,217900000.0
2009-10-20 11:37:00,1.54325,1.5433,1.54265,1.5428,239800000.0
2009-10-20 11:38:00,1.5429,1.5433,1.54265,1.5429,173800000.0
2009-10-20 11:39:00,1.5429,1.54305,1.5427,1.5427,182100000.0
2009-10-20 11:40:00,1.5427,1.5432,1.54265,1.54295,177800000.0
2009-10-20 11:41:00,1.54315,1.5433,1.5429,1.5432,235800000.0
2009-10-20 11:42:00,1.5432,1.54345,1.54315,1.54345,179600000.0
2009-10-20 11:43:00,1.54345,1.54365,1.54335,1.54355,262200000.0
2009-10-20 11:44:00,1.54355,1.5436,1.54325,1.54325,214300000.0
2009-10-20 11:45:00,1.54325,1.5438,1.543,1.54315,295200000.0
2009-10-20 11:46:00,1.5431,1.54335,1.54275,1.54295,390400000.0
2009-10-20 11:47:00,1.54295,1.5431,1.54275,1.54275,373800000.0
2009-10-20 11:48:00,1.5428,1.54285,1.54255,1.5426,221800000.0
2009-10-20 11:49:00,1.54255,1.54275,1.54245,1.54275,165200000.0
2009-10-20 11:50:00,1.5428,1.5433,1.54265,1.5431,176800000.0
2009-10-20 11:51:00,1.54315,1.5434,1.54295,1.54315,239900000.0
2009-10-20 11:52:00,1.54315,1.54365,1.54285,1.5436,171800000.0
2009-10-20 11:53:00,1.5436,1.5436,1.54335,1.5434,152600000.0
2009-10-20 11:54:00,1.54335,1.54335,1.54315,1.54325,122600000.0
2009-10-20 11:55:00,1.5433,1.5439,1.5433,1.5439,190600000.0
2009-10-20 11:56:00,1.54395,1.544,1.5435,1.544,146200000.0
2009-10-20 11:57:00,1.544,1.5441,1.54395,1.54395,108300000.0
2009-10-20 11:58:00,1.544,1.5441,1.5437,1.54375,153000000.0
2009-10-20 11:59:00,1.5437,1.5438,1.54335,1.5435,136800000.0
2009-10-20 12:00:00,1.5435,1.5439,1.5434,1.54345,187100000.0
2009-10-20 12:01:00,1.54345,1.54365,1.54345,1.54365,143800000.0
2009-10-20 12:02:00,1.54365,1.54375,1.5434,1.54355,114600000.0
2009-10-20 12:03:00,1.54355,1.54375,1.54335,1.54345,100800000.0
2009-10-20 12:04:00,1.54345,1.5435,1.54315,1.54315,115500000.0
2009-10-20 12:05:00,1.54315,1.54355,1.543,1.54315,163800000.0
2009-10-20 12:06:00,1.54315,1.5432,1.54295,1.54295,211400000.0
2009-10-20 12:07:00,1.54295,1.5431,1.54295,1.543,87200000.0
2009-10-20 12:08:00,1.543,1.54315,1.54295,1.54305,77800000.0
2009-10-20 12:09:00,1.54315,1.54315,1.5429,1.54295,91700000.0
2009-10-20 12:10:00,1.54295,1.5431,1.54295,1.5431,103700000.0
2009-10-20 12:11:00,1.54305,1.54315,1.543,1.54305,117200000.0
2009-10-20 12:12:00,1.5431,1.54335,1.543,1.54325,248100000.0
2009-10-20 12:13:00,1.54325,1.5434,1.54325,1.5433,126100000.0
2009-10-20 12:14:00,1.5433,1.54345,1.5433,1.5434,243600000.0
2009-10-20 12:15:00,1.5433,1.5434,1.54325,1.54325,128100000.0
2009-10-20 12:16:00,1.54325,1.54365,1.54325,1.5433,154900000.0
2009-10-20 12:17:00,1.54335,1.54355,1.54335,1.54345,48600000.0
2009-10-20 12:18:00,1.5436,1.54415,1.5436,1.5441,137600000.0
2009-10-20 12:19:00,1.5441,1.5441,1.54395,1.5441,106200000.0
2009-10-20 12:20:00,1.54415,1.54435,1.544,1.54425,62400000.0
2009-10-20 12:21:00,1.54425,1.54425,1.54375,1.54375,270700000.0
2009-10-20 12:22:00,1.54375,1.54395,1.5434,1.5435,242500000.0
2009-10-20 12:23:00,1.5435,1.54355,1.5432,1.5435,271100000.0
2009-10-20 12:24:00,1.54355,1.54365,1.54335,1.54355,97800000.0
2009-10-20 12:25:00,1.54355,1.54415,1.5435,1.54385,198800000.0
2009-10-20 12:26:00,1.54385,1.5439,1.54345,1.54345,236900000.0
2009-10-20 12:27:00,1.54345,1.5437,1.54345,1.5435,243700000.0
2009-10-20 12:28:00,1.54345,1.54345,1.543,1.54305,126300000.0
2009-10-20 12:29:00,1.54305,1.5432,1.543,1.5432,188600000.0
2009-10-20 12:30:00,1.5432,1.5435,1.5431,1.54335,190400000.0
2009-10-20 12:31:00,1.54335,1.5436,1.5432,1.5434,234100000.0
2009-10-20 12:32:00,1.5434,1.544,1.54335,1.544,229700000.0
2009-10-20 12:33:00,1.544,1.54425,1.5438,1.5438,135300000.0
2009-10-20 12:34:00,1.5439,1.54415,1.54375,1.54405,109200000.0
2009-10-20 12:35:00,1.54405,1.5443,1.5439,1.5442,54100000.0
2009-10-20 12:36:00,1.5442,1.5445,1.5441,1.5443,57200000.0
2009-10-20 12:37:00,1.5443,1.54465,1.5443,1.54465,112400000.0
2009-10-20 12:38:00,1.54465,1.5449,1.54425,1.5449,130000000.0
2009-10-20 12:39:00,1.5448,1.5451,1.54435,1.54435,277900000.0
2009-10-20 12:40:00,1.54435,1.5445,1.5442,1.5444,263900000.0
2009-10-20 12:41:00,1.54455,1.5447,1.5443,1.54435,245200000.0
2009-10-20 12:42:00,1.54445,1.5446,1.5443,1.5443,78500000.0
2009-10-20 12:43:00,1.54425,1.5443,1.54395,1.5441,181900000.0
2009-10-20 12:44:00,1.5441,1.54415,1.54385,1.5439,120700000.0
2009-10-20 12:45:00,1.5439,1.5443,1.54375,1.5442,176000000.0
2009-10-20 12:46:00,1.54415,1.5444,1.544,1.5441,195600000.0
2009-10-20 12:47:00,1.5442,1.54425,1.54385,1.54385,72100000.0
2009-10-20 12:48:00,1.54395,1.54405,1.5437,1.5439,98800000.0
2009-10-20 12:49:00,1.54385,1.544,1.54385,1.544,47400000.0
2009-10-20 12:50:00,1.544,1.54405,1.5438,1.544,96400000.0
2009-10-20 12:51:00,1.5441,1.5447,1.5439,1.5447,154200000.0
2009-10-20 12:52:00,1.5448,1.5448,1.54435,1.54445,113400000.0
2009-10-20 12:53:00,1.5445,1.5449,1.54435,1.5449,160100000.0
2009-10-20 12:54:00,1.5448,1.54495,1.54465,1.5449,127100000.0
2009-10-20 12:55:00,1.54485,1.54545,1.5447,1.54535,193100000.0
2009-10-20 12:56:00,1.54535,1.54545,1.54505,1.5454,200800000.0
2009-10-20 12:57:00,1.54535,1.5456,1.54495,1.54545,229900000.0
2009-10-20 12:58:00,1.5454,1.54625,1.5454,1.54575,224700000.0
2009-10-20 12:59:00,1.54575,1.54605,1.5457,1.54605,186100000.0
2009-10-20 13:00:00,1.54605,1.5461,1.54545,1.5456,182600000.0
2009-10-20 13:01:00,1.5456,1.5459,1.5455,1.54565,260000000.0
2009-10-20 13:02:00,1.5456,1.54585,1.54555,1.5456,161100000.0
2009-10-20 13:03:00,1.5457,1.54645,1.5456,1.5462,243200000.0
2009-10-20 13:04:00,1.5462,1.54625,1.54585,1.54585,87900000.0
2009-10-20 13:05:00,1.54575,1.54585,1.545,1.545,213100000.0
2009-10-20 13:06:00,1.545,1.5455,1.5449,1.54525,240800000.0
2009-10-20 13:07:00,1.54525,1.54555,1.5452,1.5455,235800000.0
2009-10-20 13:08:00,1.5455,1.54565,1.54535,1.54555,275200000.0
2009-10-20 13:09:00,1.54555,1.54555,1.5452,1.5452,162200000.0
2009-10-20 13:10:00,1.5452,1.54545,1.5452,1.54535,210200000.0
2009-10-20 13:11:00,1.5454,1.54555,1.54525,1.54535,139800000.0
2009-10-20 13:12:00,1.54535,1.54565,1.54505,1.54565,244400000.0
2009-10-20 13:13:00,1.5456,1.54575,1.54555,1.5457,131400000.0
2009-10-20 13:14:00,1.5456,1.5457,1.5454,1.5457,108000000.0
2009-10-20 13:15:00,1.5456,1.5457,1.54535,1.5457,175600000.0
2009-10-20 13:16:00,1.54575,1.54575,1.54545,1.54555,24000000.0
2009-10-20 13:17:00,1.54555,1.5457,1.54535,1.54555,53000000.0
2009-10-20 13:18:00,1.5457,1.5457,1.54535,1.5454,226200000.0
2009-10-20 13:19:00,1.5454,1.54605,1.5452,1.54605,221800000.0
2009-10-20 13:20:00,1.5462,1.54725,1.54615,1.5469,227800000.0
2009-10-20 13:21:00,1.54695,1.5471,1.5465,1.54665,198500000.0
2009-10-20 13:22:00,1.5466,1.54685,1.5465,1.5468,168000000.0
2009-10-20 13:23:00,1.5468,1.54685,1.5464,1.54645,141600001.0
2009-10-20 13:24:00,1.54645,1.5466,1.546,1.546,207200000.0
2009-10-20 13:25:00,1.546,1.54605,1.5448,1.54515,209800000.0
2009-10-20 13:26:00,1.54515,1.5454,1.54505,1.54535,226800000.0
2009-10-20 13:27:00,1.5454,1.5454,1.5447,1.54505,184900000.0
2009-10-20 13:28:00,1.54505,1.5453,1.5448,1.5448,227500000.0
2009-10-20 13:29:00,1.54485,1.5454,1.5448,1.54525,240700000.0
2009-10-20 13:30:00,1.54525,1.5458,1.54515,1.5453,304500000.0
2009-10-20 13:31:00,1.5453,1.5453,1.5444,1.5448,424400000.0
2009-10-20 13:32:00,1.5449,1.5452,1.54425,1.5447,374800000.0
2009-10-20 13:33:00,1.5447,1.545,1.54465,1.5447,409400000.0
2009-10-20 13:34:00,1.5447,1.5453,1.5444,1.54495,352200000.0
2009-10-20 13:35:00,1.5451,1.54525,1.54485,1.545,499000000.0
2009-10-20 13:36:00,1.5449,1.54555,1.54485,1.54535,278900000.0
2009-10-20 13:37:00,1.5453,1.54535,1.5451,1.54515,384100000.0
2009-10-20 13:38:00,1.54515,1.5455,1.54505,1.5452,347500000.0
2009-10-20 13:39:00,1.5453,1.54605,1.5453,1.5459,348300000.0
2009-10-20 13:40:00,1.54585,1.5461,1.54585,1.54595,156000000.0
2009-10-20 13:41:00,1.5461,1.5464,1.54605,1.54605,246300000.0
2009-10-20 13:42:00,1.546,1.54605,1.54585,1.5459,117800000.0
2009-10-20 13:43:00,1.5459,1.5462,1.5458,1.54585,268700000.0
2009-10-20 13:44:00,1.5459,1.5461,1.5458,1.5459,153600000.0
2009-10-20 13:45:00,1.5459,1.5462,1.5459,1.5462,133800000.0
2009-10-20 13:46:00,1.5462,1.54645,1.54605,1.54615,303100000.0
2009-10-20 13:47:00,1.5461,1.54625,1.54605,1.54615,156900000.0
2009-10-20 13:48:00,1.54615,1.54615,1.5454,1.5454,444500000.0
2009-10-20 13:49:00,1.5454,1.54555,1.54535,1.5454,276800000.0
2009-10-20 13:50:00,1.5454,1.54625,1.5452,1.54615,310400000.0
2009-10-20 13:51:00,1.54615,1.5462,1.54605,1.54605,136800000.0
2009-10-20 13:52:00,1.54595,1.546,1.54575,1.5458,251500000.0
2009-10-20 13:53:00,1.5458,1.5459,1.5453,1.5458,310000000.0
2009-10-20 13:54:00,1.54575,1.546,1.5457,1.54595,220800000.0
2009-10-20 13:55:00,1.54585,1.546,1.54575,1.5458,265300000.0
2009-10-20 13:56:00,1.54585,1.54595,1.5458,1.54595,40000000.0
2009-10-20 13:57:00,1.54595,1.54605,1.54575,1.5459,70500000.0
2009-10-20 13:58:00,1.54595,1.54635,1.5459,1.54635,255200000.0
2009-10-20 13:59:00,1.54635,1.5464,1.54535,1.54535,233900000.0
2009-10-20 14:00:00,1.5453,1.5456,1.54525,1.5456,309900000.0
2009-10-20 14:01:00,1.5456,1.5456,1.5449,1.5449,244800000.0
2009-10-20 14:02:00,1.5449,1.545,1.5448,1.54485,161600000.0
2009-10-20 14:03:00,1.5449,1.545,1.5449,1.5449,76100000.0
2009-10-20 14:04:00,1.5449,1.54495,1.5448,1.5448,112100000.0
2009-10-20 14:05:00,1.54475,1.54475,1.54405,1.5441,159400000.0
2009-10-20 14:06:00,1.5441,1.5443,1.54375,1.5439,158800000.0
2009-10-20 14:07:00,1.54385,1.54435,1.54375,1.54435,288900000.0
2009-10-20 14:08:00,1.54435,1.5445,1.54405,1.5445,228200000.0
2009-10-20 14:09:00,1.54455,1.54495,1.5444,1.5444,150300000.0
2009-10-20 14:10:00,1.5444,1.54485,1.5444,1.54485,149600000.0
2009-10-20 14:11:00,1.5448,1.5449,1.54465,1.54485,168100000.0
2009-10-20 14:12:00,1.54485,1.54525,1.5448,1.5451,238400000.0
2009-10-20 14:13:00,1.5451,1.54535,1.54485,1.5451,329500000.0
2009-10-20 14:14:00,1.5451,1.5452,1.5439,1.5439,367900000.0
2009-10-20 14:15:00,1.5439,1.54425,1.5437,1.5438,349400000.0
2009-10-20 14:16:00,1.5438,1.54405,1.543,1.5435,169120000.0
2009-10-20 14:17:00,1.5435,1.5435,1.54305,1.5431,176900000.0
2009-10-20 14:18:00,1.5432,1.5441,1.5432,1.54405,223400000.0
2009-10-20 14:19:00,1.54405,1.54405,1.5438,1.544,192900000.0
2009-10-20 14:20:00,1.54395,1.54395,1.5431,1.5436,319600000.0
2009-10-20 14:21:00,1.5436,1.54425,1.5432,1.5441,245300000.0
2009-10-20 14:22:00,1.54415,1.5449,1.5441,1.54465,153000000.0
2009-10-20 14:23:00,1.54465,1.54495,1.5444,1.5449,213400000.0
2009-10-20 14:24:00,1.5449,1.5452,1.54485,1.5451,233100000.0
2009-10-20 14:25:00,1.5451,1.5451,1.54475,1.54495,158600000.0
2009-10-20 14:26:00,1.54495,1.54495,1.54465,1.54485,114800000.0
2009-10-20 14:27:00,1.5448,1.54555,1.5448,1.54545,115600000.0
2009-10-20 14:28:00,1.5454,1.5457,1.54535,1.54555,170600000.0
2009-10-20 14:29:00,1.54555,1.54585,1.5434,1.54355,187600000.0
2009-10-20 14:30:00,1.5435,1.5464,1.5434,1.5454,189800000.0
2009-10-20 14:31:00,1.5454,1.54575,1.54495,1.5457,367400000.0
2009-10-20 14:32:00,1.54565,1.54565,1.544,1.5449,412300000.0
2009-10-20 14:33:00,1.5449,1.54525,1.5448,1.54495,323200000.0
2009-10-20 14:34:00,1.5449,1.5457,1.5449,1.54545,316200000.0
2009-10-20 14:35:00,1.54545,1.54655,1.54525,1.5463,261800000.0
2009-10-20 14:36:00,1.5463,1.5466,1.54525,1.5458,271700000.0
2009-10-20 14:37:00,1.54575,1.5461,1.54525,1.5461,235100000.0
2009-10-20 14:38:00,1.5461,1.54635,1.54545,1.546,224700000.0
2009-10-20 14:39:00,1.54595,1.5463,1.54555,1.5456,221000000.0
2009-10-20 14:40:00,1.54555,1.54575,1.54535,1.5454,157100000.0
2009-10-20 14:41:00,1.54545,1.54555,1.54515,1.5455,316000000.0
2009-10-20 14:42:00,1.5455,1.54555,1.54515,1.5455,292800000.0
2009-10-20 14:43:00,1.5455,1.54595,1.5452,1.5455,280800000.0
2009-10-20 14:44:00,1.5455,1.5455,1.54465,1.5448,290600000.0
2009-10-20 14:45:00,1.54485,1.54515,1.5446,1.54465,396800000.0
2009-10-20 14:46:00,1.54465,1.5449,1.54445,1.54475,365800000.0
2009-10-20 14:47:00,1.54475,1.54495,1.5445,1.54485,225800000.0
2009-10-20 14:48:00,1.54485,1.5453,1.54485,1.5451,186500000.0
2009-10-20 14:49:00,1.54515,1.54565,1.545,1.54565,216200000.0
2009-10-20 14:50:00,1.54555,1.5461,1.5454,1.5458,178000000.0
2009-10-20 14:51:00,1.5459,1.54595,1.5452,1.5459,294999999.0
2009-10-20 14:52:00,1.5459,1.54595,1.54545,1.5455,408300000.0
2009-10-20 14:53:00,1.5455,1.5455,1.5452,1.54535,384400000.0
2009-10-20 14:54:00,1.54535,1.546,1.54535,1.54545,314000000.0
2009-10-20 14:55:00,1.54545,1.54575,1.5453,1.54535,226100000.0
2009-10-20 14:56:00,1.54535,1.54545,1.54465,1.54485,307600000.0
2009-10-20 14:57:00,1.54475,1.54505,1.5445,1.5449,234500000.0
2009-10-20 14:58:00,1.54495,1.5454,1.5445,1.54525,240900000.0
2009-10-20 14:59:00,1.54525,1.54555,1.5443,1.5447,162900000.0
2009-10-20 15:00:00,1.5447,1.54895,1.5441,1.54895,288400000.0
2009-10-20 15:01:00,1.549,1.55275,1.549,1.5515,508800000.0
2009-10-20 15:02:00,1.5517,1.5522,1.55095,1.55155,500100000.0
2009-10-20 15:03:00,1.55155,1.55155,1.5506,1.55065,447400000.0
2009-10-20 15:04:00,1.5507,1.5527,1.55055,1.5527,669000000.0
2009-10-20 15:05:00,1.5527,1.5539,1.55205,1.5539,602400000.0
2009-10-20 15:06:00,1.554,1.55475,1.55325,1.5537,477300000.0
2009-10-20 15:07:00,1.5537,1.5552,1.5537,1.5539,335600000.0
2009-10-20 15:08:00,1.5539,1.55445,1.5535,1.55375,331600000.0
2009-10-20 15:09:00,1.55385,1.55395,1.55315,1.55335,242200000.0
2009-10-20 15:10:00,1.55335,1.55335,1.55235,1.55325,334900000.0
2009-10-20 15:11:00,1.55325,1.55365,1.5528,1.55295,344600000.0
2009-10-20 15:12:00,1.553,1.553,1.5519,1.5523,367700000.0
2009-10-20 15:13:00,1.5523,1.5526,1.5521,1.5522,335000000.0
2009-10-20 15:14:00,1.55215,1.5525,1.5518,1.55235,433500000.0
2009-10-20 15:15:00,1.5524,1.55315,1.55225,1.55295,364400000.0
2009-10-20 15:16:00,1.553,1.55345,1.5528,1.55345,287400000.0
2009-10-20 15:17:00,1.55345,1.555,1.5533,1.5547,483499999.0
2009-10-20 15:18:00,1.55465,1.5547,1.55415,1.5544,422900000.0
2009-10-20 15:19:00,1.5544,1.55545,1.5544,1.555,450000000.0
2009-10-20 15:20:00,1.555,1.55595,1.555,1.5552,433900000.0
2009-10-20 15:21:00,1.5552,1.5556,1.5549,1.55505,334500000.0
2009-10-20 15:22:00,1.5551,1.5551,1.55465,1.5548,327300000.0
2009-10-20 15:23:00,1.5548,1.5553,1.55465,1.55515,334000000.0
2009-10-20 15:24:00,1.5552,1.5552,1.5548,1.5549,411699999.0
2009-10-20 15:25:00,1.5549,1.55515,1.5547,1.5547,358900000.0
2009-10-20 15:26:00,1.5547,1.555,1.5546,1.5546,298800000.0
2009-10-20 15:27:00,1.5546,1.5547,1.5537,1.55375,360900000.0
2009-10-20 15:28:00,1.55375,1.5545,1.5536,1.55445,303300000.0
2009-10-20 15:29:00,1.5545,1.5547,1.5543,1.5543,319600000.0
2009-10-20 15:30:00,1.55435,1.55495,1.55435,1.55495,498900000.0
2009-10-20 15:31:00,1.55505,1.55535,1.5544,1.55465,336500000.0
2009-10-20 15:32:00,1.55465,1.55525,1.55435,1.55485,402100000.0
2009-10-20 15:33:00,1.55485,1.55595,1.55475,1.55575,365900000.0
2009-10-20 15:34:00,1.5557,1.55605,1.5552,1.5558,529900000.0
2009-10-20 15:35:00,1.55595,1.5562,1.55565,1.55575,443200000.0
2009-10-20 15:36:00,1.55575,1.55665,1.55535,1.55665,673100000.0
2009-10-20 15:37:00,1.55675,1.5571,1.55605,1.55655,501500000.0
2009-10-20 15:38:00,1.55655,1.55655,1.55495,1.5556,546400000.0
2009-10-20 15:39:00,1.55555,1.55555,1.5551,1.55515,444800000.0
2009-10-20 15:40:00,1.55515,1.55525,1.5543,1.5546,447400000.0
2009-10-20 15:41:00,1.55465,1.55485,1.55405,1.55415,503000000.0
2009-10-20 15:42:00,1.55415,1.555,1.55395,1.55475,430300000.0
2009-10-20 15:43:00,1.5547,1.55545,1.5547,1.5553,568800000.0
2009-10-20 15:44:00,1.5553,1.556,1.5553,1.55585,667800000.0
2009-10-20 15:45:00,1.556,1.55745,1.556,1.5564,664500000.0
2009-10-20 15:46:00,1.5564,1.55655,1.55605,1.55645,310900000.0
2009-10-20 15:47:00,1.5565,1.5568,1.5561,1.55615,546500000.0
2009-10-20 15:48:00,1.55625,1.55675,1.55615,1.55645,362100000.0
2009-10-20 15:49:00,1.5565,1.5568,1.5563,1.55635,398100000.0
2009-10-20 15:50:00,1.55635,1.5568,1.556,1.55665,259090000.0
2009-10-20 15:51:00,1.55665,1.55695,1.55645,1.55695,273400000.0
2009-10-20 15:52:00,1.55695,1.5577,1.55655,1.55665,309200000.0
2009-10-20 15:53:00,1.55665,1.55675,1.55645,1.55645,220900000.0
2009-10-20 15:54:00,1.55645,1.55645,1.55645,1.55645,114600000.0
2009-10-20 15:55:00,1.55645,1.55705,1.55615,1.5566,323700000.0
2009-10-20 15:56:00,1.5566,1.55695,1.55655,1.55655,318650000.0
2009-10-20 15:57:00,1.5567,1.55705,1.55655,1.55655,412800000.0
2009-10-20 15:58:00,1.55655,1.55655,1.55605,1.55625,184900000.0
2009-10-20 15:59:00,1.55625,1.55645,1.55605,1.55635,343300000.0
2009-10-20 16:00:00,1.5563,1.55665,1.556,1.5566,555350000.0
2009-10-20 16:01:00,1.5566,1.55685,1.55645,1.5566,477400000.0
2009-10-20 16:02:00,1.5566,1.5577,1.5566,1.55765,419300000.0
2009-10-20 16:03:00,1.55765,1.55875,1.5575,1.55845,380000000.0
2009-10-20 16:04:00,1.55845,1.5587,1.55815,1.55825,425000000.0
2009-10-20 16:05:00,1.55825,1.55825,1.5573,1.5577,475800000.0
2009-10-20 16:06:00,1.55765,1.5579,1.5574,1.55775,386700000.0
2009-10-20 16:07:00,1.55775,1.55795,1.5574,1.5574,442200000.0
2009-10-20 16:08:00,1.55745,1.558,1.5574,1.5578,382900000.0
2009-10-20 16:09:00,1.5578,1.55795,1.5573,1.55755,375000000.0
2009-10-20 16:10:00,1.5575,1.5584,1.5575,1.5579,495900000.0
2009-10-20 16:11:00,1.5579,1.55915,1.5577,1.55915,625300000.0
2009-10-20 16:12:00,1.559,1.5591,1.55845,1.55865,425400000.0
2009-10-20 16:13:00,1.55865,1.55905,1.55845,1.5588,554700002.0
2009-10-20 16:14:00,1.55895,1.5595,1.55885,1.55915,542800000.0
2009-10-20 16:15:00,1.5591,1.56025,1.559,1.56015,464200000.0
2009-10-20 16:16:00,1.56015,1.56205,1.55965,1.56205,573800000.0
2009-10-20 16:17:00,1.56195,1.5643,1.5619,1.5638,539900000.0
2009-10-20 16:18:00,1.56375,1.5647,1.56345,1.56345,401900000.0
2009-10-20 16:19:00,1.56335,1.56395,1.5633,1.5639,430900000.0
2009-10-20 16:20:00,1.56395,1.56475,1.56365,1.5647,368800000.0
2009-10-20 16:21:00,1.5648,1.5649,1.56405,1.56405,209200000.0
2009-10-20 16:22:00,1.56405,1.56405,1.56315,1.5633,258500000.0
2009-10-20 16:23:00,1.56325,1.56335,1.56285,1.56325,518100000.0
2009-10-20 16:24:00,1.56315,1.5632,1.5624,1.56275,656100000.0
2009-10-20 16:25:00,1.56275,1.5628,1.56245,1.5625,543100002.0
2009-10-20 16:26:00,1.56245,1.5628,1.56215,1.56255,432200000.0
2009-10-20 16:27:00,1.5624,1.5629,1.5623,1.5629,522600000.0
2009-10-20 16:28:00,1.56285,1.56315,1.56235,1.56265,414800000.0
2009-10-20 16:29:00,1.5626,1.56355,1.5626,1.56335,557200000.0
2009-10-20 16:30:00,1.56335,1.56375,1.56295,1.56335,651100000.0
2009-10-20 16:31:00,1.56335,1.56355,1.56295,1.56295,479700000.0
2009-10-20 16:32:00,1.56295,1.56375,1.56285,1.5635,556200000.0
2009-10-20 16:33:00,1.5635,1.56375,1.56345,1.5636,438500000.0
2009-10-20 16:34:00,1.5636,1.5637,1.56295,1.5633,412400000.0
2009-10-20 16:35:00,1.56325,1.5637,1.56315,1.5633,304800000.0
2009-10-20 16:36:00,1.5633,1.5636,1.563,1.5632,389500000.0
2009-10-20 16:37:00,1.5632,1.5634,1.56285,1.5629,265800000.0
2009-10-20 16:38:00,1.5628,1.5632,1.5624,1.5624,444800000.0
2009-10-20 16:39:00,1.5624,1.56275,1.5623,1.56275,272400000.0
2009-10-20 16:40:00,1.5627,1.56335,1.56265,1.563,230200000.0
2009-10-20 16:41:00,1.563,1.56315,1.56275,1.5628,475900000.0
2009-10-20 16:42:00,1.563,1.56325,1.563,1.56305,214000000.0
2009-10-20 16:43:00,1.5631,1.56335,1.56305,1.56315,180400000.0
2009-10-20 16:44:00,1.5631,1.56405,1.5631,1.5636,322900000.0
2009-10-20 16:45:00,1.56345,1.56405,1.56335,1.56395,420300000.0
2009-10-20 16:46:00,1.5639,1.5651,1.5639,1.5649,538599999.0
2009-10-20 16:47:00,1.5649,1.5652,1.5647,1.5652,567700000.0
2009-10-20 16:48:00,1.56505,1.56655,1.565,1.5664,615300001.0
2009-10-20 16:49:00,1.5663,1.56685,1.5659,1.56685,561000000.0
2009-10-20 16:50:00,1.56685,1.5669,1.56575,1.5659,426300000.0
2009-10-20 16:51:00,1.5659,1.5661,1.56575,1.566,340000000.0
2009-10-20 16:52:00,1.566,1.5661,1.56505,1.5652,299300000.0
2009-10-20 16:53:00,1.56535,1.56585,1.5652,1.56545,283300000.0
2009-10-20 16:54:00,1.56545,1.56555,1.565,1.56505,398999999.0
2009-10-20 16:55:00,1.5651,1.5655,1.56495,1.5655,227600000.0
2009-10-20 16:56:00,1.5655,1.56555,1.565,1.56505,220700000.0
2009-10-20 16:57:00,1.56505,1.56535,1.5645,1.56505,335100000.0
2009-10-20 16:58:00,1.56505,1.566,1.56465,1.566,382200000.0
2009-10-20 16:59:00,1.566,1.56725,1.5657,1.56715,398400000.0
2009-10-20 17:00:00,1.56725,1.56735,1.5657,1.5659,572500000.0
2009-10-20 17:01:00,1.56605,1.5665,1.56585,1.56595,407500000.0
2009-10-20 17:02:00,1.5663,1.5671,1.5663,1.56695,494400001.0
2009-10-20 17:03:00,1.56695,1.5675,1.56675,1.5672,337100000.0
2009-10-20 17:04:00,1.5671,1.5675,1.56705,1.56735,253500000.0
2009-10-20 17:05:00,1.56735,1.5675,1.567,1.56735,544300000.0
2009-10-20 17:06:00,1.5673,1.56735,1.56675,1.56685,442900000.0
2009-10-20 17:07:00,1.56685,1.56725,1.56675,1.56725,279500000.0
2009-10-20 17:08:00,1.56725,1.56735,1.56705,1.5672,492300000.0
2009-10-20 17:09:00,1.56715,1.56745,1.56675,1.567,347700000.0
2009-10-20 17:10:00,1.567,1.56715,1.56655,1.56685,211000000.0
2009-10-20 17:11:00,1.56685,1.56685,1.5665,1.5667,413700000.0
2009-10-20 17:12:00,1.56665,1.56685,1.5665,1.56655,593100000.0
2009-10-20 17:13:00,1.5666,1.56675,1.56635,1.56645,437000000.0
2009-10-20 17:14:00,1.56645,1.5666,1.5661,1.56625,366300000.0
2009-10-20 17:15:00,1.5662,1.56655,1.56595,1.56615,277700000.0
2009-10-20 17:16:00,1.56615,1.5671,1.566,1.567,291300000.0
2009-10-20 17:17:00,1.567,1.56725,1.5661,1.5661,265600000.0
2009-10-20 17:18:00,1.5662,1.56655,1.5661,1.5664,268900000.0
2009-10-20 17:19:00,1.5664,1.56655,1.56615,1.5663,310700000.0
2009-10-20 17:20:00,1.5663,1.56635,1.56585,1.56615,546300000.0
2009-10-20 17:21:00,1.56615,1.5663,1.566,1.56605,413400000.0
2009-10-20 17:22:00,1.566,1.5661,1.56525,1.56525,402400000.0
2009-10-20 17:23:00,1.5653,1.5657,1.56495,1.56505,336400000.0
2009-10-20 17:24:00,1.5651,1.56555,1.565,1.56535,327000000.0
2009-10-20 17:25:00,1.56535,1.56535,1.5645,1.5648,464900000.0
2009-10-20 17:26:00,1.56475,1.56515,1.56455,1.56475,406500000.0
2009-10-20 17:27:00,1.56475,1.5652,1.5645,1.5652,411300000.0
2009-10-20 17:28:00,1.56515,1.5653,1.56475,1.5649,398100000.0
2009-10-20 17:29:00,1.5649,1.56535,1.56475,1.56515,192000000.0
2009-10-20 17:30:00,1.5651,1.5654,1.56465,1.5654,265900000.0
2009-10-20 17:31:00,1.5655,1.5655,1.56495,1.56545,166100000.0
2009-10-20 17:32:00,1.56535,1.5656,1.56525,1.56535,226700000.0
2009-10-20 17:33:00,1.56545,1.5657,1.5654,1.56555,152800000.0
2009-10-20 17:34:00,1.5655,1.56565,1.5649,1.5652,145700000.0
2009-10-20 17:35:00,1.5652,1.56525,1.56485,1.56505,160500000.0
2009-10-20 17:36:00,1.56505,1.56625,1.5648,1.56625,287900000.0
2009-10-20 17:37:00,1.5662,1.5675,1.5658,1.56745,509800000.0
2009-10-20 17:38:00,1.5674,1.56805,1.56715,1.56735,419600000.0
2009-10-20 17:39:00,1.56735,1.56745,1.5668,1.5668,395400000.0
2009-10-20 17:40:00,1.5668,1.56685,1.5662,1.5663,307200000.0
2009-10-20 17:41:00,1.5663,1.56655,1.566,1.56615,237800000.0
2009-10-20 17:42:00,1.5662,1.56665,1.56595,1.56665,431500000.0
2009-10-20 17:43:00,1.56665,1.56755,1.56655,1.5672,328400000.0
2009-10-20 17:44:00,1.56725,1.56745,1.5663,1.56675,362500000.0
2009-10-20 17:45:00,1.56675,1.5669,1.56555,1.56565,361700000.0
2009-10-20 17:46:00,1.56565,1.56595,1.5652,1.56535,505300000.0
2009-10-20 17:47:00,1.5653,1.5658,1.5653,1.56545,412800000.0
2009-10-20 17:48:00,1.56545,1.5659,1.56515,1.5658,437900000.0
2009-10-20 17:49:00,1.5659,1.5661,1.5655,1.56565,351100000.0
2009-10-20 17:50:00,1.5657,1.5659,1.5655,1.56555,440600000.0
2009-10-20 17:51:00,1.5656,1.5656,1.5648,1.5648,348300000.0
2009-10-20 17:52:00,1.56485,1.56505,1.56445,1.56465,470300000.0
2009-10-20 17:53:00,1.56455,1.565,1.56435,1.5649,402100000.0
2009-10-20 17:54:00,1.56485,1.565,1.56465,1.56485,439800000.0
2009-10-20 17:55:00,1.5649,1.5656,1.5649,1.56555,432900000.0
2009-10-20 17:56:00,1.56555,1.5656,1.56505,1.5651,353000000.0
2009-10-20 17:57:00,1.5651,1.56635,1.5651,1.5662,290900000.0
2009-10-20 17:58:00,1.56615,1.56625,1.56555,1.56585,454900000.0
2009-10-20 17:59:00,1.56595,1.56595,1.56395,1.56395,492900000.0
2009-10-20 18:00:00,1.564,1.56425,1.5639,1.56415,358500000.0
2009-10-20 18:01:00,1.56415,1.56445,1.56405,1.56425,415600000.0
2009-10-20 18:02:00,1.56425,1.5643,1.5639,1.5639,283800000.0
2009-10-20 18:03:00,1.56375,1.5641,1.56375,1.564,279600000.0
2009-10-20 18:04:00,1.564,1.5649,1.564,1.5644,304100000.0
2009-10-20 18:05:00,1.5644,1.5644,1.5637,1.5637,297500000.0
2009-10-20 18:06:00,1.5637,1.56435,1.5636,1.5643,334500000.0
2009-10-20 18:07:00,1.56425,1.5646,1.5638,1.5639,348200000.0
2009-10-20 18:08:00,1.5639,1.56475,1.5639,1.56455,280200000.0
2009-10-20 18:09:00,1.56455,1.5648,1.56395,1.564,282900000.0
2009-10-20 18:10:00,1.56415,1.5651,1.56395,1.5647,275300000.0
2009-10-20 18:11:00,1.5647,1.5647,1.5641,1.5641,327000000.0
2009-10-20 18:12:00,1.5641,1.56425,1.56375,1.5639,153500000.0
2009-10-20 18:13:00,1.5639,1.5644,1.56385,1.56415,306500000.0
2009-10-20 18:14:00,1.56415,1.565,1.56415,1.56495,214200000.0
2009-10-20 18:15:00,1.56495,1.5655,1.56485,1.56525,265600000.0
2009-10-20 18:16:00,1.56525,1.5656,1.56505,1.56545,205300000.0
2009-10-20 18:17:00,1.56545,1.5658,1.565,1.56555,283100000.0
2009-10-20 18:18:00,1.56555,1.56605,1.56555,1.56605,238200000.0
2009-10-20 18:19:00,1.566,1.56615,1.5659,1.5659,223400000.0
2009-10-20 18:20:00,1.56595,1.56605,1.5652,1.5655,180200000.0
2009-10-20 18:21:00,1.5654,1.5655,1.5649,1.565,235900000.0
2009-10-20 18:22:00,1.56505,1.5652,1.5648,1.5649,189400000.0
2009-10-20 18:23:00,1.5649,1.5649,1.56475,1.5648,106800000.0
2009-10-20 18:24:00,1.5648,1.5649,1.5647,1.5648,132900000.0
2009-10-20 18:25:00,1.56485,1.5649,1.5644,1.56445,118000000.0
2009-10-20 18:26:00,1.56445,1.56465,1.56425,1.56425,161200000.0
2009-10-20 18:27:00,1.56435,1.56445,1.56385,1.56415,316600000.0
2009-10-20 18:28:00,1.56415,1.56425,1.5637,1.56405,338600000.0
2009-10-20 18:29:00,1.56405,1.56455,1.56375,1.5639,176400000.0
2009-10-20 18:30:00,1.5639,1.56445,1.5639,1.564,311400000.0
2009-10-20 18:31:00,1.56395,1.56445,1.5638,1.5641,300100000.0
2009-10-20 18:32:00,1.5641,1.5648,1.56405,1.5648,301300000.0
2009-10-20 18:33:00,1.5648,1.5648,1.56445,1.56465,316800000.0
2009-10-20 18:34:00,1.5646,1.565,1.5646,1.56495,290100000.0
2009-10-20 18:35:00,1.56495,1.56525,1.5647,1.56515,202900000.0
2009-10-20 18:36:00,1.5652,1.5657,1.5652,1.5656,247600000.0
2009-10-20 18:37:00,1.5656,1.5659,1.5656,1.5658,216800000.0
2009-10-20 18:38:00,1.5659,1.56635,1.5658,1.5663,259600000.0
2009-10-20 18:39:00,1.56635,1.56665,1.56635,1.56645,298500000.0
2009-10-20 18:40:00,1.56645,1.56685,1.56615,1.56645,211500000.0
2009-10-20 18:41:00,1.56655,1.5669,1.5662,1.56645,226700000.0
2009-10-20 18:42:00,1.56645,1.5666,1.5651,1.5655,441900000.0
2009-10-20 18:43:00,1.5655,1.56575,1.56545,1.5657,150700000.0
2009-10-20 18:44:00,1.56565,1.56575,1.56535,1.56535,216900000.0
2009-10-20 18:45:00,1.56535,1.56575,1.56515,1.56515,202000000.0
2009-10-20 18:46:00,1.5652,1.56535,1.5648,1.56495,214300000.0
2009-10-20 18:47:00,1.56495,1.565,1.56425,1.56425,251000000.0
2009-10-20 18:48:00,1.5643,1.5644,1.56395,1.5641,220500000.0
2009-10-20 18:49:00,1.56405,1.5641,1.56395,1.5641,105600000.0
2009-10-20 18:50:00,1.56405,1.5644,1.5639,1.5641,222100000.0
2009-10-20 18:51:00,1.5641,1.56445,1.56405,1.56405,180200000.0
2009-10-20 18:52:00,1.56405,1.56415,1.5628,1.5629,237700000.0
2009-10-20 18:53:00,1.5629,1.5633,1.56285,1.5632,142100000.0
2009-10-20 18:54:00,1.5632,1.5641,1.56315,1.5639,254400000.0
2009-10-20 18:55:00,1.5639,1.56395,1.563,1.56305,212200000.0
2009-10-20 18:56:00,1.56305,1.56325,1.563,1.563,90400000.0
2009-10-20 18:57:00,1.563,1.5631,1.5625,1.5628,148500000.0
2009-10-20 18:58:00,1.5628,1.56285,1.562,1.56225,216900000.0
2009-10-20 18:59:00,1.5623,1.5627,1.56225,1.56255,384000000.0
2009-10-20 19:00:00,1.5625,1.56335,1.5625,1.56315,326400000.0
2009-10-20 19:01:00,1.56315,1.56325,1.5628,1.56305,315000000.0
2009-10-20 19:02:00,1.56305,1.5634,1.56295,1.56315,276900000.0
2009-10-20 19:03:00,1.56315,1.5634,1.56245,1.563,329900000.0
2009-10-20 19:04:00,1.563,1.5636,1.5629,1.5636,276500000.0
2009-10-20 19:05:00,1.5636,1.56385,1.56335,1.56385,135100000.0
2009-10-20 19:06:00,1.5639,1.56415,1.56375,1.5638,211300000.0
2009-10-20 19:07:00,1.564,1.5642,1.56355,1.5636,148500000.0
2009-10-20 19:08:00,1.5636,1.56365,1.5629,1.5629,280700000.0
2009-10-20 19:09:00,1.563,1.56325,1.56285,1.5632,141600000.0
2009-10-20 19:10:00,1.56325,1.5634,1.5631,1.56325,228300000.0
2009-10-20 19:11:00,1.56325,1.56345,1.56285,1.56295,186300000.0
2009-10-20 19:12:00,1.56295,1.56295,1.56275,1.56285,75500000.0
2009-10-20 19:13:00,1.56285,1.56325,1.5624,1.56305,174900000.0
2009-10-20 19:14:00,1.563,1.5635,1.56285,1.5635,132300000.0
2009-10-20 19:15:00,1.5635,1.5636,1.56335,1.5636,113000000.0
2009-10-20 19:16:00,1.56365,1.56365,1.56325,1.56335,143100000.0
2009-10-20 19:17:00,1.56335,1.56335,1.56305,1.5632,63200000.0
2009-10-20 19:18:00,1.5632,1.56365,1.5632,1.56365,104900000.0
2009-10-20 19:19:00,1.5636,1.56395,1.5636,1.56375,106000000.0
2009-10-20 19:20:00,1.56375,1.56375,1.56335,1.5636,181200000.0
2009-10-20 19:21:00,1.56355,1.56385,1.56355,1.5638,252300000.0
2009-10-20 19:22:00,1.5638,1.5639,1.5634,1.5635,192600000.0
2009-10-20 19:23:00,1.5635,1.56375,1.5633,1.56365,149800000.0
2009-10-20 19:24:00,1.56375,1.5638,1.5635,1.5635,184800000.0
2009-10-20 19:25:00,1.5635,1.5638,1.5634,1.56345,150500000.0
2009-10-20 19:26:00,1.56345,1.56435,1.56345,1.5639,160500000.0
2009-10-20 19:27:00,1.5639,1.5641,1.56385,1.56385,73900000.0
2009-10-20 19:28:00,1.56385,1.5644,1.5638,1.5644,108800000.0
2009-10-20 19:29:00,1.5644,1.56475,1.56435,1.56465,105000000.0
2009-10-20 19:30:00,1.56465,1.565,1.5646,1.5647,160300000.0
2009-10-20 19:31:00,1.56485,1.5652,1.56485,1.56485,100300000.0
2009-10-20 19:32:00,1.56485,1.5651,1.5646,1.56475,262500000.0
2009-10-20 19:33:00,1.56475,1.5649,1.56475,1.5649,51200000.0
2009-10-20 19:34:00,1.5649,1.5651,1.56475,1.56505,158300000.0
2009-10-20 19:35:00,1.565,1.5652,1.56485,1.5649,119800000.0
2009-10-20 19:36:00,1.565,1.5651,1.5648,1.56485,88100000.0
2009-10-20 19:37:00,1.56505,1.5651,1.565,1.565,16600000.0
2009-10-20 19:38:00,1.565,1.5651,1.56485,1.565,114600000.0
2009-10-20 19:39:00,1.56495,1.56555,1.56495,1.56555,159300000.0
2009-10-20 19:40:00,1.56555,1.56635,1.56535,1.56615,200600000.0
2009-10-20 19:41:00,1.5661,1.56645,1.56585,1.56635,164900000.0
2009-10-20 19:42:00,1.5663,1.5669,1.5663,1.5667,130300000.0
2009-10-20 19:43:00,1.5666,1.56685,1.56645,1.56655,107000000.0
2009-10-20 19:44:00,1.5665,1.56685,1.5664,1.56665,117500000.0
2009-10-20 19:45:00,1.56665,1.56715,1.56665,1.56675,194500000.0
2009-10-20 19:46:00,1.56675,1.5668,1.5663,1.5663,134500000.0
2009-10-20 19:47:00,1.5663,1.56635,1.56615,1.5662,90900000.0
2009-10-20 19:48:00,1.5662,1.5662,1.56435,1.56445,205900000.0
2009-10-20 19:49:00,1.5646,1.5652,1.5644,1.5652,304799999.0
2009-10-20 19:50:00,1.56525,1.56525,1.56455,1.5646,191400000.0
2009-10-20 19:51:00,1.5647,1.5648,1.5646,1.5648,295600000.0
2009-10-20 19:52:00,1.5648,1.56495,1.5647,1.56475,246900000.0
2009-10-20 19:53:00,1.56475,1.565,1.56465,1.565,272800000.0
2009-10-20 19:54:00,1.565,1.5652,1.5648,1.5652,100000000.0
2009-10-20 19:55:00,1.5652,1.5655,1.56495,1.56535,182300000.0
2009-10-20 19:56:00,1.5652,1.5653,1.56505,1.5653,88500000.0
2009-10-20 19:57:00,1.56525,1.56665,1.56525,1.56625,188900000.0
2009-10-20 19:58:00,1.5663,1.56765,1.5663,1.5674,236700000.0
2009-10-20 19:59:00,1.5675,1.56765,1.56715,1.56735,280600000.0
2009-10-20 20:00:00,1.5673,1.56815,1.5671,1.56795,334300000.0
2009-10-20 20:01:00,1.56795,1.56795,1.56715,1.56715,97600000.0
2009-10-20 20:02:00,1.5671,1.5671,1.56685,1.567,160200000.0
2009-10-20 20:03:00,1.567,1.56715,1.5669,1.56715,219400000.0
2009-10-20 20:04:00,1.5671,1.5672,1.56685,1.5669,103800000.0
2009-10-20 20:05:00,1.5669,1.5671,1.5666,1.5666,145400000.0
2009-10-20 20:06:00,1.56665,1.5667,1.5661,1.5661,266100000.0
2009-10-20 20:07:00,1.5661,1.56625,1.56585,1.56595,315300000.0
2009-10-20 20:08:00,1.56595,1.5663,1.56585,1.56595,176200000.0
2009-10-20 20:09:00,1.56585,1.56595,1.5658,1.56595,115800000.0
2009-10-20 20:10:00,1.56595,1.56605,1.5658,1.56595,181100000.0
2009-10-20 20:11:00,1.566,1.5664,1.566,1.5664,271700000.0
2009-10-20 20:12:00,1.5664,1.5665,1.56595,1.5661,230600000.0
2009-10-20 20:13:00,1.5661,1.5663,1.56595,1.56605,81100000.0
2009-10-20 20:14:00,1.56605,1.5663,1.56595,1.5663,184300000.0
2009-10-20 20:15:00,1.5663,1.5663,1.5645,1.5647,301800000.0
2009-10-20 20:16:00,1.56475,1.56525,1.56475,1.56525,194100000.0
2009-10-20 20:17:00,1.56525,1.56535,1.56485,1.56495,263200000.0
2009-10-20 20:18:00,1.565,1.5651,1.5648,1.565,83100000.0
2009-10-20 20:19:00,1.565,1.5651,1.56485,1.5649,135900000.0
2009-10-20 20:20:00,1.5649,1.5653,1.5649,1.565,252500000.0
2009-10-20 20:21:00,1.56505,1.56575,1.5649,1.5657,296900000.0
2009-10-20 20:22:00,1.56565,1.5657,1.5653,1.5654,249400000.0
2009-10-20 20:23:00,1.5654,1.5654,1.56485,1.5653,339800000.0
2009-10-20 20:24:00,1.5653,1.56555,1.56525,1.56535,220300000.0
2009-10-20 20:25:00,1.56535,1.5659,1.56535,1.5657,748700000.0
2009-10-20 20:26:00,1.5657,1.56585,1.56565,1.56575,365600000.0
2009-10-20 20:27:00,1.56575,1.56585,1.5654,1.5655,339500000.0
2009-10-20 20:28:00,1.5655,1.5656,1.5652,1.5652,309600000.0
2009-10-20 20:29:00,1.5652,1.5654,1.5651,1.5652,203000000.0
2009-10-20 20:30:00,1.5652,1.5655,1.5651,1.56535,253800000.0
2009-10-20 20:31:00,1.56535,1.56555,1.5649,1.5649,609500002.0
2009-10-20 20:32:00,1.56495,1.5651,1.56495,1.5651,127500000.0
2009-10-20 20:33:00,1.56525,1.56525,1.56475,1.5648,298200000.0
2009-10-20 20:34:00,1.5649,1.56505,1.5647,1.5649,248400000.0
2009-10-20 20:35:00,1.5649,1.56565,1.5648,1.56545,231300000.0
2009-10-20 20:36:00,1.5656,1.5656,1.5651,1.56555,232800000.0
2009-10-20 20:37:00,1.56545,1.5655,1.56535,1.5654,265000000.0
2009-10-20 20:38:00,1.5654,1.5655,1.56535,1.5654,285000004.0
2009-10-20 20:39:00,1.5654,1.56575,1.5653,1.56565,315900000.0
2009-10-20 20:40:00,1.56565,1.5659,1.56565,1.56575,245200000.0
2009-10-20 20:41:00,1.56575,1.56585,1.5654,1.5654,311700000.0
2009-10-20 20:42:00,1.5654,1.5661,1.5654,1.56575,224800000.0
2009-10-20 20:43:00,1.56575,1.5659,1.56575,1.56585,206500000.0
2009-10-20 20:44:00,1.5659,1.5661,1.5657,1.56605,136800000.0
2009-10-20 20:45:00,1.566,1.56625,1.5659,1.5661,172000000.0
2009-10-20 20:46:00,1.56605,1.56645,1.5659,1.56605,282700000.0
2009-10-20 20:47:00,1.56605,1.56635,1.5659,1.56625,249400000.0
2009-10-20 20:48:00,1.56625,1.5664,1.5661,1.56615,178600000.0
2009-10-20 20:49:00,1.56615,1.5664,1.56615,1.56625,232500000.0
2009-10-20 20:50:00,1.56625,1.56635,1.56615,1.56625,145100000.0
2009-10-20 20:51:00,1.56625,1.56645,1.5659,1.5659,263600000.0
2009-10-20 20:52:00,1.5659,1.5661,1.56565,1.56595,135200000.0
2009-10-20 20:53:00,1.566,1.56655,1.5659,1.56645,156500000.0
2009-10-20 20:54:00,1.5665,1.5668,1.5665,1.5668,76500000.0
2009-10-20 20:55:00,1.5668,1.56695,1.5666,1.5668,207300000.0
2009-10-20 20:56:00,1.5668,1.56815,1.5668,1.56785,374700000.0
2009-10-20 20:57:00,1.56785,1.5679,1.56745,1.56765,136800000.0
2009-10-20 20:58:00,1.5677,1.5677,1.56745,1.5676,38600000.0
2009-10-20 20:59:00,1.56755,1.568,1.5675,1.5678,131000000.0
2009-10-20 21:00:00,1.5678,1.5678,1.56735,1.56735,146000000.0
2009-10-20 21:01:00,1.56735,1.56735,1.567,1.5671,104400000.0
2009-10-20 21:02:00,1.56705,1.5671,1.56675,1.5668,63600000.0
2009-10-20 21:03:00,1.5668,1.5668,1.5663,1.5663,57400000.0
2009-10-20 21:04:00,1.5663,1.56645,1.5662,1.5663,75500000.0
2009-10-20 21:05:00,1.5663,1.56655,1.56615,1.5662,146900000.0
2009-10-20 21:06:00,1.56625,1.5663,1.56615,1.56615,90400000.0
2009-10-20 21:07:00,1.56615,1.5663,1.5659,1.566,110200000.0
2009-10-20 21:08:00,1.56595,1.56615,1.5658,1.566,170400000.0
2009-10-20 21:09:00,1.56605,1.5668,1.56605,1.5666,276000000.0
2009-10-20 21:10:00,1.5666,1.5671,1.5666,1.5671,163500000.0
2009-10-20 21:11:00,1.5671,1.5672,1.56685,1.5672,132700000.0
2009-10-20 21:12:00,1.5672,1.568,1.5671,1.5676,184100000.0
2009-10-20 21:13:00,1.5676,1.5676,1.56745,1.5675,133000000.0
2009-10-20 21:14:00,1.56755,1.56805,1.5675,1.56805,226300000.0
2009-10-20 21:15:00,1.56805,1.5681,1.5679,1.56795,342300000.0
2009-10-20 21:16:00,1.56795,1.56805,1.56785,1.56805,560900000.0
2009-10-20 21:17:00,1.56805,1.56855,1.56775,1.5684,351100000.0
2009-10-20 21:18:00,1.56835,1.56835,1.56765,1.56765,217000000.0
2009-10-20 21:19:00,1.5676,1.5676,1.56705,1.56705,74500000.0
2009-10-20 21:20:00,1.5671,1.5677,1.567,1.56765,408400000.0
2009-10-20 21:21:00,1.56765,1.56785,1.56765,1.56775,106500000.0
2009-10-20 21:22:00,1.56775,1.5678,1.56685,1.56735,224600000.0
2009-10-20 21:23:00,1.56735,1.5674,1.56725,1.5674,95400000.0
2009-10-20 21:24:00,1.5674,1.56765,1.5673,1.56765,117200000.0
2009-10-20 21:25:00,1.56765,1.5685,1.56765,1.5685,207700000.0
2009-10-20 21:26:00,1.56845,1.56845,1.568,1.56815,166000000.0
2009-10-20 21:27:00,1.56815,1.5682,1.56805,1.5681,40000000.0
2009-10-20 21:28:00,1.5681,1.5682,1.5681,1.56815,68100000.0
2009-10-20 21:29:00,1.5682,1.5682,1.568,1.56805,101600000.0
2009-10-20 21:30:00,1.568,1.568,1.5677,1.5678,183900000.0
2009-10-20 21:31:00,1.56775,1.5679,1.56765,1.5678,132000000.0
2009-10-20 21:32:00,1.5678,1.5681,1.5677,1.5679,195500000.0
2009-10-20 21:33:00,1.5679,1.5679,1.56745,1.56745,67800000.0
2009-10-20 21:34:00,1.5675,1.56755,1.56715,1.56715,94900000.0
2009-10-20 21:35:00,1.56715,1.5674,1.5671,1.5674,75500000.0
2009-10-20 21:36:00,1.5673,1.56745,1.56715,1.56745,120800000.0
2009-10-20 21:37:00,1.5674,1.56745,1.5671,1.5671,105400000.0
2009-10-20 21:38:00,1.5671,1.56715,1.5669,1.56715,180000000.0
2009-10-20 21:39:00,1.56715,1.5672,1.56705,1.5672,40400000.0
2009-10-20 21:40:00,1.5672,1.56735,1.5669,1.56735,126400000.0
2009-10-20 21:41:00,1.5675,1.56775,1.5674,1.56775,95400000.0
2009-10-20 21:42:00,1.56775,1.56805,1.56765,1.5678,226200000.0
2009-10-20 21:43:00,1.56795,1.56795,1.5675,1.56765,267600000.0
2009-10-20 21:44:00,1.56765,1.56775,1.5676,1.5677,200200000.0
2009-10-20 21:45:00,1.5678,1.5678,1.56735,1.56755,162200000.0
2009-10-20 21:46:00,1.56755,1.5678,1.56745,1.5678,117000000.0
2009-10-20 21:47:00,1.5677,1.5681,1.5676,1.5681,278300000.0
2009-10-20 21:48:00,1.5681,1.56825,1.5679,1.56825,35400000.0
2009-10-20 21:49:00,1.56825,1.56835,1.56805,1.56815,119500000.0
2009-10-20 21:50:00,1.5682,1.56845,1.5681,1.56825,100700000.0
2009-10-20 21:51:00,1.5683,1.56835,1.5679,1.5681,161300000.0
2009-10-20 21:52:00,1.56805,1.56825,1.56795,1.56815,58800000.0
2009-10-20 21:53:00,1.56815,1.5683,1.568,1.5681,97200000.0
2009-10-20 21:54:00,1.5681,1.5681,1.568,1.56805,41800000.0
2009-10-20 21:55:00,1.56805,1.56815,1.5679,1.5681,112200000.0
2009-10-20 21:56:00,1.5681,1.5683,1.56765,1.5682,188000000.0
2009-10-20 21:57:00,1.56825,1.56835,1.5682,1.56825,45900000.0
2009-10-20 21:58:00,1.56825,1.5685,1.56815,1.56815,58000000.0
2009-10-20 21:59:00,1.56815,1.5686,1.5679,1.5684,213000000.0
2009-10-20 22:00:00,1.56845,1.56855,1.5682,1.5684,57400000.0
2009-10-20 22:01:00,1.56845,1.56845,1.5676,1.5676,87600000.0
2009-10-20 22:02:00,1.5676,1.56765,1.567,1.56715,82200000.0
2009-10-20 22:03:00,1.56715,1.5673,1.5671,1.5673,5300000.0
2009-10-20 22:04:00,1.56695,1.5672,1.56695,1.5672,61200000.0
2009-10-20 22:05:00,1.56715,1.56715,1.5671,1.5671,21500000.0
2009-10-20 22:06:00,1.5672,1.5672,1.5664,1.56715,69900000.0
2009-10-20 22:07:00,1.56715,1.5675,1.56715,1.56735,46700000.0
2009-10-20 22:08:00,1.56735,1.56735,1.5672,1.5673,36000000.0
2009-10-20 22:09:00,1.56735,1.56735,1.56685,1.56705,98200000.0
2009-10-20 22:10:00,1.56705,1.56725,1.56705,1.5672,63000000.0
2009-10-20 22:11:00,1.5672,1.5673,1.56655,1.56655,79900000.0
2009-10-20 22:12:00,1.56655,1.5668,1.56655,1.5668,57500000.0
2009-10-20 22:13:00,1.5668,1.567,1.5668,1.567,60400000.0
2009-10-20 22:14:00,1.567,1.56705,1.5669,1.56695,47200000.0
2009-10-20 22:15:00,1.56695,1.567,1.5668,1.56695,54800000.0
2009-10-20 22:16:00,1.56695,1.56695,1.56655,1.56655,17300000.0
2009-10-20 22:17:00,1.5666,1.5668,1.5665,1.5667,37300000.0
2009-10-20 22:18:00,1.5667,1.5667,1.5666,1.5666,5000000.0
2009-10-20 22:19:00,1.5666,1.5669,1.5666,1.56675,31500000.0
2009-10-20 22:20:00,1.56675,1.56725,1.56675,1.567,80600000.0
2009-10-20 22:21:00,1.567,1.56715,1.567,1.5671,77800000.0
2009-10-20 22:22:00,1.56705,1.56715,1.56705,1.5671,59800000.0
2009-10-20 22:23:00,1.5671,1.5672,1.56705,1.56715,33100000.0
2009-10-20 22:24:00,1.56715,1.56715,1.567,1.567,17800000.0
2009-10-20 22:25:00,1.567,1.56725,1.56695,1.5672,68200000.0
2009-10-20 22:26:00,1.56725,1.5673,1.5669,1.56715,41500000.0
2009-10-20 22:27:00,1.56715,1.5673,1.5669,1.567,49900000.0
2009-10-20 22:28:00,1.567,1.56705,1.567,1.567,23800000.0
2009-10-20 22:29:00,1.56705,1.56715,1.56695,1.56715,27800000.0
2009-10-20 22:30:00,1.56715,1.5674,1.56715,1.5672,101500000.0
2009-10-20 22:31:00,1.5672,1.5674,1.56715,1.5672,89200000.0
2009-10-20 22:32:00,1.5672,1.56725,1.5672,1.56725,19200000.0
2009-10-20 22:33:00,1.5673,1.5674,1.5673,1.5673,22000000.0
2009-10-20 22:34:00,1.5672,1.56735,1.5671,1.56735,64700000.0
2009-10-20 22:35:00,1.56735,1.56765,1.56735,1.56735,21700000.0
2009-10-20 22:36:00,1.56735,1.56735,1.567,1.567,17800000.0
2009-10-20 22:37:00,1.56695,1.56715,1.5668,1.5668,18800000.0
2009-10-20 22:38:00,1.5667,1.5673,1.5667,1.5673,38400000.0
2009-10-20 22:39:00,1.56745,1.56765,1.5672,1.56745,39200000.0
2009-10-20 22:40:00,1.5674,1.5675,1.5671,1.56715,24700000.0
2009-10-20 22:41:00,1.56715,1.56715,1.5665,1.5669,30200000.0
2009-10-20 22:42:00,1.5669,1.5669,1.5668,1.56685,28600000.0
2009-10-20 22:43:00,1.56685,1.56695,1.5668,1.5669,11600000.0
2009-10-20 22:44:00,1.5669,1.56705,1.5668,1.5668,28300000.0
2009-10-20 22:45:00,1.5669,1.5669,1.5668,1.5668,16200000.0
2009-10-20 22:46:00,1.5668,1.5669,1.5667,1.5667,21100000.0
2009-10-20 22:47:00,1.5667,1.5667,1.5666,1.5666,11700000.0
2009-10-20 22:48:00,1.56655,1.5666,1.56655,1.5666,13100000.0
2009-10-20 22:49:00,1.5666,1.5668,1.5666,1.5668,34100000.0
2009-10-20 22:50:00,1.56675,1.567,1.5667,1.56695,60600000.0
2009-10-20 22:51:00,1.56695,1.56695,1.5666,1.5666,10500000.0
2009-10-20 22:52:00,1.5666,1.56665,1.56655,1.5666,26300000.0
2009-10-20 22:53:00,1.5666,1.567,1.5665,1.56685,34900000.0
2009-10-20 22:54:00,1.56685,1.5669,1.56665,1.5669,39800000.0
2009-10-20 22:55:00,1.5669,1.5671,1.5666,1.5666,51300000.0
2009-10-20 22:56:00,1.5666,1.56685,1.5666,1.56675,21000000.0
2009-10-20 22:57:00,1.56655,1.56675,1.56655,1.5666,19000000.0
2009-10-20 22:58:00,1.56705,1.5674,1.5667,1.56725,40800000.0
2009-10-20 22:59:00,1.56725,1.56815,1.56725,1.56805,61100000.0
2009-10-20 23:00:00,1.56805,1.5681,1.5659,1.5659,22000000.0
2009-10-20 23:01:00,1.56705,1.56715,1.56695,1.56715,12800000.0
2009-10-20 23:02:00,1.5672,1.5672,1.5672,1.5672,3200000.0
2009-10-20 23:03:00,1.5674,1.5675,1.5674,1.56745,5000000.0
2009-10-20 23:04:00,1.56745,1.56745,1.5672,1.5672,15000000.0
2009-10-20 23:05:00,1.5672,1.5673,1.5671,1.56715,15300000.0
2009-10-20 23:06:00,1.56715,1.5672,1.5669,1.567,18000000.0
2009-10-20 23:07:00,1.567,1.5671,1.5669,1.56695,21400000.0
2009-10-20 23:08:00,1.5669,1.56705,1.5669,1.56705,3000000.0
2009-10-20 23:09:00,1.567,1.5672,1.567,1.5672,6000000.0
2009-10-20 23:10:00,1.56715,1.5672,1.56715,1.5672,4000000.0
2009-10-20 23:11:00,1.5671,1.5673,1.56705,1.5672,26700000.0
2009-10-20 23:12:00,1.5672,1.5673,1.56715,1.5673,13200000.0
2009-10-20 23:13:00,1.56715,1.5673,1.56715,1.56725,11600000.0
2009-10-20 23:14:00,1.56715,1.56735,1.56715,1.5672,16000000.0
2009-10-20 23:15:00,1.5672,1.56725,1.56715,1.56725,16400000.0
2009-10-20 23:16:00,1.56725,1.56725,1.5672,1.56725,6400000.0
2009-10-20 23:17:00,1.56695,1.56695,1.56695,1.56695,7800000.0
2009-10-20 23:18:00,1.56725,1.5673,1.5672,1.5673,7800000.0
2009-10-20 23:19:00,1.56725,1.5677,1.56715,1.5673,34800000.0
2009-10-20 23:20:00,1.56735,1.56735,1.5673,1.56735,14600000.0
2009-10-20 23:21:00,1.5675,1.56765,1.5674,1.5674,15200000.0
2009-10-20 23:22:00,1.56745,1.56745,1.56745,1.56745,3200000.0
2009-10-20 23:24:00,1.5675,1.5675,1.56735,1.5674,16500000.0
2009-10-20 23:25:00,1.56745,1.5677,1.56745,1.5677,11900000.0
2009-10-20 23:26:00,1.5677,1.5678,1.5677,1.56775,12800000.0
2009-10-20 23:27:00,1.56775,1.56775,1.56775,1.56775,1000000.0
2009-10-20 23:28:00,1.56775,1.56775,1.56755,1.56765,17400000.0
2009-10-20 23:29:00,1.56765,1.5678,1.56765,1.5677,11200000.0
2009-10-20 23:30:00,1.5678,1.5678,1.5675,1.5675,27700000.0
2009-10-20 23:31:00,1.56755,1.56755,1.56745,1.56745,2000000.0
2009-10-20 23:32:00,1.56745,1.5675,1.56745,1.5675,6000000.0
2009-10-20 23:33:00,1.5675,1.5676,1.5675,1.5675,4000000.0
2009-10-20 23:34:00,1.56745,1.5676,1.56745,1.56755,7000000.0
2009-10-20 23:35:00,1.56755,1.5676,1.5675,1.5675,10000000.0
2009-10-20 23:36:00,1.56755,1.56755,1.56725,1.56755,18000000.0
2009-10-20 23:37:00,1.5675,1.5675,1.5675,1.5675,2000000.0
2009-10-20 23:38:00,1.5675,1.5676,1.56715,1.5675,27600000.0
2009-10-20 23:39:00,1.5675,1.56755,1.567,1.56715,33400000.0
2009-10-20 23:40:00,1.56715,1.5672,1.567,1.567,13000000.0
2009-10-20 23:41:00,1.56705,1.56735,1.56705,1.56735,11400000.0
2009-10-20 23:42:00,1.56735,1.5674,1.56695,1.5674,31600000.0
2009-10-20 23:43:00,1.56701,1.56701,1.56701,1.56701,13000000.0
2009-10-20 23:44:00,1.56735,1.56735,1.5671,1.5671,13000000.0
2009-10-20 23:45:00,1.5671,1.5673,1.5671,1.56725,12000000.0
2009-10-20 23:46:00,1.56725,1.56725,1.56725,1.56725,2000000.0
2009-10-20 23:47:00,1.56725,1.56725,1.56665,1.5667,13000000.0
2009-10-20 23:48:00,1.5667,1.56705,1.5667,1.56705,18200000.0
2009-10-20 23:49:00,1.5671,1.56715,1.5668,1.567,14000000.0
2009-10-20 23:50:00,1.567,1.5671,1.56695,1.56705,8100000.0
2009-10-20 23:51:00,1.56715,1.5672,1.56715,1.5672,3000000.0
2009-10-20 23:52:00,1.5672,1.5672,1.5672,1.5672,2000000.0
2009-10-20 23:53:00,1.5672,1.56725,1.5672,1.56725,4000000.0
2009-10-20 23:54:00,1.56725,1.56725,1.5669,1.567,4000000.0
2009-10-20 23:55:00,1.56695,1.567,1.56695,1.567,9500000.0
2009-10-20 23:56:00,1.567,1.56725,1.5669,1.5669,17170000.0
2009-10-20 23:57:00,1.56705,1.5673,1.5668,1.56685,30000000.0
2009-10-20 23:58:00,1.56695,1.56695,1.5669,1.5669,5400000.0
2009-10-20 23:59:00,1.56695,1.5672,1.56695,1.5672,12000000.0
2009-10-21 00:00:00,1.5672,1.5672,1.56705,1.5672,8800000.0
2009-10-21 00:01:00,1.5673,1.5674,1.5669,1.56705,44200000.0
2009-10-21 00:02:00,1.5672,1.5673,1.56705,1.56705,18300000.0
2009-10-21 00:03:00,1.56705,1.56705,1.56685,1.56695,18200000.0
2009-10-21 00:04:00,1.56695,1.56705,1.56695,1.56705,19500000.0
2009-10-21 00:05:00,1.56705,1.5671,1.567,1.56705,10000000.0
2009-10-21 00:06:00,1.56705,1.5671,1.567,1.567,12000000.0
2009-10-21 00:07:00,1.567,1.5671,1.5669,1.5669,18400000.0
2009-10-21 00:08:00,1.5669,1.56705,1.5669,1.56705,7500000.0
2009-10-21 00:09:00,1.56705,1.5671,1.56705,1.56705,13100000.0
2009-10-21 00:10:00,1.56705,1.5671,1.56705,1.5671,4000000.0
2009-10-21 00:11:00,1.5671,1.5674,1.56705,1.5674,21400000.0
2009-10-21 00:12:00,1.5675,1.5678,1.5675,1.56775,42700000.0
2009-10-21 00:13:00,1.56775,1.56775,1.56755,1.56755,33300000.0
2009-10-21 00:14:00,1.56755,1.5676,1.5675,1.5675,14000000.0
2009-10-21 00:15:00,1.5675,1.5675,1.5672,1.5673,58000000.0
2009-10-21 00:16:00,1.56725,1.5674,1.5672,1.56725,46400000.0
2009-10-21 00:17:00,1.56725,1.5673,1.56725,1.5673,12500000.0
2009-10-21 00:18:00,1.5673,1.5673,1.5673,1.5673,1000000.0
2009-10-21 00:19:00,1.5673,1.5673,1.56725,1.56725,9000000.0
2009-10-21 00:20:00,1.56725,1.5673,1.56725,1.5673,16400000.0
2009-10-21 00:21:00,1.5673,1.56735,1.5673,1.56735,5000000.0
2009-10-21 00:22:00,1.56735,1.5674,1.56735,1.5674,18000000.0
2009-10-21 00:23:00,1.5674,1.56745,1.56735,1.56735,34400000.0
2009-10-21 00:24:00,1.5673,1.56735,1.56725,1.56725,10000000.0
2009-10-21 00:25:00,1.56725,1.5673,1.5672,1.56725,10000000.0
2009-10-21 00:26:00,1.5672,1.5672,1.5672,1.5672,8000000.0
2009-10-21 00:27:00,1.5672,1.5672,1.5672,1.5672,13000000.0
2009-10-21 00:28:00,1.56725,1.56725,1.56715,1.5672,10000000.0
2009-10-21 00:29:00,1.5672,1.56735,1.5672,1.5672,20000000.0
2009-10-21 00:30:00,1.56715,1.5672,1.5671,1.56715,17700000.0
2009-10-21 00:31:00,1.56715,1.56715,1.56715,1.56715,3300000.0
2009-10-21 00:32:00,1.5672,1.5672,1.5672,1.5672,3400000.0
2009-10-21 00:33:00,1.5672,1.5672,1.56715,1.56715,7800000.0
2009-10-21 00:34:00,1.5672,1.5672,1.56715,1.56715,8500000.0
2009-10-21 00:35:00,1.56715,1.56715,1.56715,1.56715,1600000.0
2009-10-21 00:37:00,1.56675,1.56683,1.56672,1.56683,14500000.0
2009-10-21 00:38:00,1.5673,1.5673,1.56715,1.56715,14500000.0
2009-10-21 00:39:00,1.56715,1.56725,1.5671,1.56725,55600000.0
2009-10-21 00:40:00,1.56715,1.56725,1.5669,1.5671,72300000.0
2009-10-21 00:41:00,1.567,1.567,1.567,1.567,2400000.0
2009-10-21 00:42:00,1.567,1.5672,1.567,1.56715,10700000.0
2009-10-21 00:43:00,1.5672,1.5673,1.5671,1.5672,25800000.0
2009-10-21 00:44:00,1.5672,1.5672,1.56695,1.5671,37300000.0
2009-10-21 00:45:00,1.56705,1.5672,1.56695,1.5672,67800000.0
2009-10-21 00:46:00,1.56725,1.56725,1.56705,1.5671,51800000.0
2009-10-21 00:47:00,1.56725,1.56725,1.5671,1.5672,53900000.0
2009-10-21 00:48:00,1.5672,1.56735,1.56715,1.5672,30600000.0
2009-10-21 00:49:00,1.5673,1.5673,1.5671,1.56715,30400000.0
2009-10-21 00:50:00,1.56715,1.56715,1.5671,1.5671,4500000.0
2009-10-21 00:51:00,1.5671,1.5671,1.56705,1.56705,15400000.0
2009-10-21 00:52:00,1.5671,1.56715,1.56705,1.56715,37600000.0
2009-10-21 00:53:00,1.56705,1.56715,1.56705,1.56715,11400000.0
2009-10-21 00:54:00,1.56705,1.56715,1.567,1.567,7600000.0
2009-10-21 00:55:00,1.567,1.567,1.5668,1.5668,5000000.0
2009-10-21 00:56:00,1.5668,1.5669,1.56675,1.56685,46000000.0
2009-10-21 00:57:00,1.56685,1.567,1.56675,1.56695,22900000.0
2009-10-21 00:58:00,1.5669,1.56705,1.5668,1.5668,27800000.0
2009-10-21 00:59:00,1.5668,1.5669,1.5667,1.56675,56000000.0
2009-10-21 01:00:00,1.56665,1.5668,1.5666,1.5668,41600000.0
2009-10-21 01:01:00,1.56675,1.56675,1.56655,1.56665,52800000.0
2009-10-21 01:02:00,1.56665,1.5667,1.5666,1.56665,14500000.0
2009-10-21 01:03:00,1.56665,1.56685,1.56655,1.56665,45600000.0
2009-10-21 01:04:00,1.5666,1.5666,1.56655,1.56655,6400000.0
2009-10-21 01:05:00,1.5665,1.5665,1.56645,1.56645,26800000.0
2009-10-21 01:06:00,1.56645,1.56645,1.56645,1.56645,1000000.0
2009-10-21 01:07:00,1.56645,1.56645,1.56645,1.56645,3400000.0
2009-10-21 01:08:00,1.56607,1.56607,1.56607,1.56607,19900000.0
2009-10-21 01:09:00,1.5665,1.5665,1.5664,1.5664,19900000.0
2009-10-21 01:10:00,1.5664,1.5664,1.5662,1.56625,21700000.0
2009-10-21 01:11:00,1.5662,1.5664,1.5662,1.5664,25000000.0
2009-10-21 01:12:00,1.56645,1.5666,1.56625,1.56625,43600000.0
2009-10-21 01:13:00,1.56625,1.56625,1.56625,1.56625,30000000.0
2009-10-21 01:14:00,1.56625,1.56625,1.56625,1.56625,21000000.0
2009-10-21 01:15:00,1.56625,1.56625,1.56625,1.56625,10600000.0
2009-10-21 01:16:00,1.56625,1.5663,1.56625,1.56625,11200000.0
2009-10-21 01:17:00,1.56625,1.56625,1.56625,1.56625,13800000.0
2009-10-21 01:18:00,1.5664,1.5666,1.5664,1.5665,25600000.0
2009-10-21 01:19:00,1.5665,1.5665,1.5665,1.5665,3200000.0
2009-10-21 01:20:00,1.5665,1.5666,1.5663,1.5666,21500000.0
2009-10-21 01:21:00,1.5666,1.5666,1.56645,1.5665,12200000.0
2009-10-21 01:22:00,1.56655,1.56655,1.5663,1.5664,26400000.0
2009-10-21 01:23:00,1.5664,1.56645,1.56635,1.5664,12800000.0
2009-10-21 01:24:00,1.5664,1.56655,1.5664,1.56655,15800000.0
2009-10-21 01:25:00,1.56655,1.56665,1.5665,1.5665,7400000.0
2009-10-21 01:26:00,1.5664,1.5665,1.56625,1.5664,36400000.0
2009-10-21 01:27:00,1.56645,1.56645,1.5662,1.56635,17500000.0
2009-10-21 01:28:00,1.5664,1.5664,1.56625,1.56625,12000000.0
2009-10-21 01:29:00,1.56625,1.56635,1.56625,1.56635,11600000.0
2009-10-21 01:30:00,1.56635,1.5664,1.56635,1.5664,22800000.0
2009-10-21 01:31:00,1.5664,1.5666,1.5664,1.5665,21500000.0
2009-10-21 01:32:00,1.5665,1.56655,1.5665,1.5665,9700000.0
2009-10-21 01:33:00,1.5665,1.5665,1.5664,1.5665,12700000.0
2009-10-21 01:34:00,1.5665,1.5665,1.5665,1.5665,7300000.0
2009-10-21 01:35:00,1.56655,1.5667,1.56655,1.5667,23300000.0
2009-10-21 01:36:00,1.5667,1.5667,1.5666,1.5666,16300000.0
2009-10-21 01:37:00,1.5666,1.5666,1.56655,1.56655,7500000.0
2009-10-21 01:38:00,1.5664,1.5665,1.56625,1.5664,30800000.0
2009-10-21 01:39:00,1.56645,1.56655,1.56645,1.56655,32400000.0
2009-10-21 01:40:00,1.56645,1.56655,1.56645,1.56655,19200000.0
2009-10-21 01:41:00,1.56655,1.5666,1.56625,1.56625,44100000.0
2009-10-21 01:42:00,1.5663,1.56635,1.56625,1.5663,49400000.0
2009-10-21 01:43:00,1.56625,1.5664,1.56625,1.5663,32300000.0
2009-10-21 01:44:00,1.56635,1.56635,1.56625,1.56625,24800000.0
2009-10-21 01:45:00,1.56625,1.56625,1.56625,1.56625,2000000.0
2009-10-21 01:46:00,1.56625,1.56625,1.56625,1.56625,12000000.0
2009-10-21 01:47:00,1.56625,1.56655,1.56625,1.56635,82300000.0
2009-10-21 01:48:00,1.5663,1.5666,1.56625,1.56625,78100000.0
2009-10-21 01:49:00,1.5663,1.5667,1.56625,1.5665,109500000.0
2009-10-21 01:50:00,1.56645,1.56675,1.56625,1.56645,105400000.0
2009-10-21 01:51:00,1.5664,1.5667,1.56625,1.56655,86500000.0
2009-10-21 01:52:00,1.56655,1.5666,1.56625,1.5664,81600000.0
2009-10-21 01:53:00,1.56635,1.56665,1.56625,1.56625,143300000.0
2009-10-21 01:54:00,1.56625,1.56635,1.56625,1.56625,68400000.0
2009-10-21 01:55:00,1.56625,1.56645,1.56625,1.56645,106500000.0
2009-10-21 01:56:00,1.5665,1.5665,1.56625,1.56635,66900000.0
2009-10-21 01:57:00,1.56655,1.56655,1.56625,1.56625,49200000.0
2009-10-21 01:58:00,1.56625,1.5664,1.56625,1.56625,24800000.0
2009-10-21 01:59:00,1.56625,1.56625,1.56625,1.56625,23400000.0
2009-10-21 02:00:00,1.56625,1.5665,1.56625,1.56625,75300000.0
2009-10-21 02:01:00,1.56625,1.56655,1.56615,1.56625,70100000.0
2009-10-21 02:02:00,1.56625,1.56635,1.56625,1.56635,92800000.0
2009-10-21 02:03:00,1.56635,1.56635,1.56635,1.56635,76200000.0
2009-10-21 02:04:00,1.56635,1.56635,1.56635,1.56635,60000000.0
2009-10-21 02:05:00,1.56635,1.56635,1.56625,1.56625,71400000.0
2009-10-21 02:06:00,1.56625,1.5665,1.56625,1.56625,72900000.0
2009-10-21 02:07:00,1.56625,1.56685,1.56625,1.56675,64500000.0
2009-10-21 02:08:00,1.5667,1.5669,1.56635,1.56635,55800000.0
2009-10-21 02:09:00,1.5665,1.5671,1.5665,1.56695,80800000.0
2009-10-21 02:10:00,1.567,1.5671,1.56665,1.5668,64900000.0
2009-10-21 02:11:00,1.5668,1.5669,1.5666,1.56685,69100000.0
2009-10-21 02:12:00,1.5669,1.5669,1.56645,1.5666,79900000.0
2009-10-21 02:13:00,1.56665,1.5668,1.5665,1.5665,64600000.0
2009-10-21 02:14:00,1.5665,1.5665,1.56635,1.5664,22600000.0
2009-10-21 02:15:00,1.56635,1.56645,1.56625,1.56625,119100000.0
2009-10-21 02:16:00,1.56625,1.5668,1.56625,1.56665,89100000.0
2009-10-21 02:17:00,1.5667,1.5669,1.5663,1.56645,115400000.0
2009-10-21 02:18:00,1.5665,1.56655,1.5665,1.5665,16000000.0
2009-10-21 02:19:00,1.56645,1.5665,1.56625,1.56625,68700000.0
2009-10-21 02:20:00,1.56625,1.56645,1.5662,1.56625,50000000.0
2009-10-21 02:21:00,1.56625,1.56625,1.56625,1.56625,18800000.0
2009-10-21 02:22:00,1.56625,1.5665,1.56625,1.56645,85300000.0
2009-10-21 02:23:00,1.56645,1.56655,1.56635,1.5665,27200000.0
2009-10-21 02:24:00,1.56645,1.56665,1.56645,1.56655,27900000.0
2009-10-21 02:25:00,1.56655,1.56655,1.5663,1.5664,16600000.0
2009-10-21 02:26:00,1.5664,1.56645,1.5663,1.56635,30500000.0
2009-10-21 02:27:00,1.56635,1.5669,1.56625,1.5669,61000000.0
2009-10-21 02:28:00,1.5669,1.56695,1.56665,1.5667,22800000.0
2009-10-21 02:29:00,1.56665,1.5669,1.56665,1.5669,53100000.0
2009-10-21 02:30:00,1.5669,1.5669,1.5668,1.5669,12800000.0
2009-10-21 02:31:00,1.567,1.56715,1.5668,1.56695,35600000.0
2009-10-21 02:32:00,1.56695,1.56725,1.5669,1.5671,43000000.0
2009-10-21 02:33:00,1.5671,1.5671,1.5668,1.567,30500000.0
2009-10-21 02:34:00,1.567,1.5672,1.5669,1.5671,64500000.0
2009-10-21 02:35:00,1.56705,1.5671,1.56685,1.567,36800000.0
2009-10-21 02:36:00,1.5671,1.5671,1.56675,1.5668,99900000.0
2009-10-21 02:37:00,1.56685,1.56685,1.5666,1.5667,73800000.0
2009-10-21 02:38:00,1.56665,1.56695,1.56645,1.5666,74100000.0
2009-10-21 02:39:00,1.56675,1.5669,1.5667,1.5667,80700000.0
2009-10-21 02:40:00,1.56685,1.56685,1.56665,1.5667,63900000.0
2009-10-21 02:41:00,1.5667,1.5668,1.56645,1.5666,74200000.0
2009-10-21 02:42:00,1.56655,1.5667,1.5664,1.5664,29100000.0
2009-10-21 02:43:00,1.56645,1.56665,1.5664,1.56655,81000000.0
2009-10-21 02:44:00,1.5663,1.5665,1.5662,1.5664,69900000.0
2009-10-21 02:45:00,1.56645,1.56655,1.5664,1.56645,24800000.0
2009-10-21 02:46:00,1.56645,1.5665,1.5664,1.5664,26300000.0
2009-10-21 02:47:00,1.56635,1.56645,1.56625,1.5664,66000000.0
2009-10-21 02:48:00,1.56635,1.56655,1.5663,1.5663,53700000.0
2009-10-21 02:49:00,1.5664,1.5668,1.56635,1.5667,51200000.0
2009-10-21 02:50:00,1.5667,1.5668,1.56645,1.5666,79000000.0
2009-10-21 02:51:00,1.56665,1.5668,1.56625,1.56625,57300000.0
2009-10-21 02:52:00,1.56625,1.56625,1.56625,1.56625,49500000.0
2009-10-21 02:53:00,1.56625,1.5665,1.56625,1.5664,43100000.0
2009-10-21 02:54:00,1.56635,1.5664,1.56625,1.56625,81200000.0
2009-10-21 02:55:00,1.56625,1.56625,1.56625,1.56625,41800000.0
2009-10-21 02:56:00,1.56635,1.56645,1.56625,1.56625,47500000.0
2009-10-21 02:57:00,1.56625,1.5665,1.56625,1.5664,32900000.0
2009-10-21 02:58:00,1.56645,1.5666,1.5664,1.5664,68300000.0
2009-10-21 02:59:00,1.56645,1.5665,1.56625,1.56635,61700000.0
2009-10-21 03:00:00,1.5664,1.56655,1.56635,1.5664,45000000.0
2009-10-21 03:01:00,1.56645,1.5665,1.5664,1.56645,9000000.0
2009-10-21 03:02:00,1.56645,1.56645,1.56635,1.56635,37100000.0
2009-10-21 03:03:00,1.56635,1.56645,1.56635,1.56645,23500000.0
2009-10-21 03:04:00,1.56645,1.56655,1.56645,1.56645,15200000.0
2009-10-21 03:05:00,1.5666,1.56675,1.56655,1.56665,19500000.0
2009-10-21 03:06:00,1.5666,1.56665,1.5666,1.56665,6200000.0
2009-10-21 03:07:00,1.56665,1.56675,1.5665,1.56655,60800000.0
2009-10-21 03:08:00,1.5666,1.5666,1.56625,1.5665,58200000.0
2009-10-21 03:09:00,1.56645,1.56655,1.5664,1.5664,49800000.0
2009-10-21 03:10:00,1.5665,1.56665,1.56635,1.56645,62600000.0
2009-10-21 03:11:00,1.5665,1.56665,1.5664,1.56645,73200000.0
2009-10-21 03:12:00,1.56645,1.56665,1.56625,1.56655,88700000.0
2009-10-21 03:13:00,1.5666,1.56665,1.56645,1.56645,12200000.0
2009-10-21 03:14:00,1.56655,1.56655,1.5664,1.56645,12100000.0
2009-10-21 03:15:00,1.56645,1.56645,1.56625,1.56635,34800000.0
2009-10-21 03:16:00,1.56635,1.56655,1.56625,1.56655,51800000.0
2009-10-21 03:17:00,1.5664,1.56665,1.5664,1.5665,48700000.0
2009-10-21 03:18:00,1.56655,1.5666,1.5665,1.5665,12700000.0
2009-10-21 03:19:00,1.5664,1.5665,1.5664,1.56645,38700000.0
2009-10-21 03:20:00,1.5664,1.5666,1.5664,1.5665,36700000.0
2009-10-21 03:21:00,1.56655,1.5666,1.5665,1.5665,28100000.0
2009-10-21 03:22:00,1.5665,1.5665,1.5663,1.5663,44300000.0
2009-10-21 03:23:00,1.56635,1.5664,1.56635,1.56635,6100000.0
2009-10-21 03:24:00,1.56635,1.56645,1.56635,1.56645,11600000.0
2009-10-21 03:25:00,1.5664,1.56655,1.5664,1.56645,53200000.0
2009-10-21 03:26:00,1.56645,1.56655,1.5664,1.56655,21600000.0
2009-10-21 03:27:00,1.5666,1.5666,1.56645,1.5665,11100000.0
2009-10-21 03:28:00,1.56645,1.56655,1.56645,1.56655,16900000.0
2009-10-21 03:29:00,1.56655,1.56655,1.56645,1.56645,4800000.0
2009-10-21 03:30:00,1.5665,1.5665,1.56635,1.5664,27400000.0
2009-10-21 03:31:00,1.5664,1.5664,1.56625,1.5663,59300000.0
2009-10-21 03:32:00,1.5663,1.5663,1.5663,1.5663,1600000.0
2009-10-21 03:33:00,1.56625,1.56635,1.56625,1.56635,20300000.0
2009-10-21 03:34:00,1.5663,1.56635,1.56625,1.5663,33400000.0
2009-10-21 03:35:00,1.56625,1.5664,1.56625,1.5663,40000000.0
2009-10-21 03:36:00,1.5663,1.5663,1.56625,1.56625,35100000.0
2009-10-21 03:37:00,1.56625,1.56625,1.56625,1.56625,36400000.0
2009-10-21 03:38:00,1.56625,1.56625,1.56625,1.56625,29000000.0
2009-10-21 03:39:00,1.56625,1.5663,1.56625,1.56625,39800000.0
2009-10-21 03:40:00,1.56625,1.56625,1.56625,1.56625,12000000.0
2009-10-21 03:41:00,1.56625,1.56625,1.56625,1.56625,26000000.0
2009-10-21 03:42:00,1.56625,1.56625,1.56625,1.56625,13000000.0
2009-10-21 03:43:00,1.56625,1.56625,1.56625,1.56625,9000000.0
2009-10-21 03:44:00,1.56625,1.56625,1.56625,1.56625,21000000.0
2009-10-21 03:45:00,1.56625,1.56625,1.56565,1.5657,30100000.0
2009-10-21 03:46:00,1.5658,1.566,1.56545,1.56575,33380000.0
2009-10-21 03:47:00,1.56575,1.5659,1.56555,1.56565,153400000.0
2009-10-21 03:48:00,1.56555,1.56605,1.5655,1.5658,114800000.0
2009-10-21 03:49:00,1.5658,1.5659,1.5656,1.56575,73900000.0
2009-10-21 03:50:00,1.5657,1.5659,1.56555,1.5658,46500000.0
2009-10-21 03:51:00,1.5658,1.56585,1.56575,1.5658,25600000.0
2009-10-21 03:52:00,1.5657,1.5659,1.5656,1.5657,82700000.0
2009-10-21 03:53:00,1.5657,1.5658,1.56555,1.56555,39400000.0
2009-10-21 03:54:00,1.5656,1.5656,1.5654,1.56545,64400000.0
2009-10-21 03:55:00,1.5654,1.56545,1.56505,1.5654,87900000.0
2009-10-21 03:56:00,1.56545,1.56555,1.56515,1.56535,78600000.0
2009-10-21 03:57:00,1.56535,1.5658,1.5652,1.5657,99500000.0
2009-10-21 03:58:00,1.5657,1.56585,1.5656,1.56585,35700000.0
2009-10-21 03:59:00,1.56585,1.5659,1.56535,1.56575,64800000.0
2009-10-21 04:00:00,1.5658,1.5658,1.56505,1.56555,111300000.0
2009-10-21 04:01:00,1.56555,1.56555,1.56495,1.5651,80800000.0
2009-10-21 04:02:00,1.56505,1.5657,1.565,1.5654,87500000.0
2009-10-21 04:03:00,1.5653,1.56545,1.56475,1.56495,99200000.0
2009-10-21 04:04:00,1.5651,1.5656,1.5651,1.56525,99600000.0
2009-10-21 04:05:00,1.56525,1.5656,1.56515,1.5655,126300000.0
2009-10-21 04:06:00,1.56555,1.56605,1.56545,1.5657,165800000.0
2009-10-21 04:07:00,1.56575,1.566,1.56565,1.56585,52100000.0
2009-10-21 04:08:00,1.56585,1.566,1.5657,1.5659,43500000.0
2009-10-21 04:09:00,1.5659,1.5659,1.56555,1.5657,47500000.0
2009-10-21 04:10:00,1.5657,1.566,1.5657,1.566,74800000.0
2009-10-21 04:11:00,1.566,1.5663,1.5656,1.5661,94900000.0
2009-10-21 04:12:00,1.56615,1.5666,1.5661,1.5665,80400000.0
2009-10-21 04:13:00,1.5664,1.5665,1.5663,1.5664,30000000.0
2009-10-21 04:14:00,1.5664,1.5664,1.566,1.5664,58000000.0
2009-10-21 04:15:00,1.5664,1.56655,1.5661,1.56625,47600000.0
2009-10-21 04:16:00,1.5662,1.56625,1.56545,1.5659,59800000.0
2009-10-21 04:17:00,1.56595,1.5661,1.5652,1.5655,66200000.0
2009-10-21 04:18:00,1.56555,1.56585,1.56525,1.56535,38900000.0
2009-10-21 04:19:00,1.5655,1.56575,1.56505,1.5654,50300000.0
2009-10-21 04:20:00,1.56535,1.5654,1.56525,1.56535,22500000.0
2009-10-21 04:21:00,1.56535,1.56575,1.56535,1.56545,73500000.0
2009-10-21 04:22:00,1.56545,1.56575,1.5654,1.56555,32000000.0
2009-10-21 04:23:00,1.5656,1.56575,1.56555,1.56575,16000000.0
2009-10-21 04:24:00,1.5657,1.56595,1.5657,1.5659,35300000.0
2009-10-21 04:25:00,1.5659,1.56605,1.56575,1.56605,56100000.0
2009-10-21 04:26:00,1.566,1.56615,1.56595,1.5661,26200000.0
2009-10-21 04:27:00,1.5661,1.56635,1.5659,1.56605,47400000.0
2009-10-21 04:28:00,1.56595,1.56615,1.56585,1.56605,51200000.0
2009-10-21 04:29:00,1.56605,1.56605,1.5659,1.56595,18700000.0
2009-10-21 04:30:00,1.56595,1.56615,1.56595,1.56605,49600000.0
2009-10-21 04:31:00,1.56615,1.56625,1.566,1.56605,17600000.0
2009-10-21 04:32:00,1.5661,1.5662,1.5659,1.566,53500000.0
2009-10-21 04:33:00,1.56605,1.56605,1.56595,1.56595,32300000.0
2009-10-21 04:34:00,1.56595,1.56615,1.56595,1.56605,30300000.0
2009-10-21 04:35:00,1.5661,1.56635,1.566,1.56625,83400000.0
2009-10-21 04:36:00,1.5662,1.5662,1.5656,1.5659,30300000.0
2009-10-21 04:37:00,1.5659,1.5659,1.5658,1.56585,10700000.0
2009-10-21 04:38:00,1.5659,1.5659,1.56555,1.56555,30800000.0
2009-10-21 04:39:00,1.5657,1.56595,1.5653,1.56565,80200000.0
2009-10-21 04:40:00,1.56555,1.5658,1.5652,1.56525,63600000.0
2009-10-21 04:41:00,1.56525,1.56555,1.5648,1.5655,99600000.0
2009-10-21 04:42:00,1.5655,1.5656,1.5654,1.56555,88900000.0
2009-10-21 04:43:00,1.5656,1.56565,1.5654,1.56555,47700000.0
2009-10-21 04:44:00,1.5657,1.5657,1.56555,1.56565,54000000.0
2009-10-21 04:45:00,1.5657,1.566,1.5657,1.5657,73900000.0
2009-10-21 04:46:00,1.5657,1.566,1.56565,1.56585,73500000.0
2009-10-21 04:47:00,1.5658,1.56585,1.56565,1.56585,40900000.0
2009-10-21 04:48:00,1.5658,1.5661,1.56575,1.5661,118200000.0
2009-10-21 04:49:00,1.5661,1.56635,1.56585,1.56605,66800000.0
2009-10-21 04:50:00,1.5661,1.5661,1.56565,1.5657,35400000.0
2009-10-21 04:51:00,1.5657,1.5661,1.56565,1.56585,48600000.0
2009-10-21 04:52:00,1.56585,1.5662,1.56575,1.5662,116900000.0
2009-10-21 04:53:00,1.5662,1.5662,1.56585,1.5659,54600000.0
2009-10-21 04:54:00,1.5659,1.5659,1.56555,1.5658,37600000.0
2009-10-21 04:55:00,1.56575,1.56605,1.56555,1.5658,67500000.0
2009-10-21 04:56:00,1.56585,1.56585,1.56545,1.56555,35200000.0
2009-10-21 04:57:00,1.56555,1.56565,1.5655,1.56565,72700000.0
2009-10-21 04:58:00,1.5656,1.56565,1.5655,1.56565,33800000.0
2009-10-21 04:59:00,1.5656,1.5658,1.5653,1.5657,115000000.0
2009-10-21 05:00:00,1.5658,1.5658,1.5653,1.56545,101500000.0
2009-10-21 05:01:00,1.5654,1.5654,1.5654,1.5654,4900000.0
2009-10-21 05:02:00,1.5653,1.56545,1.5652,1.56535,57800000.0
2009-10-21 05:03:00,1.5654,1.5655,1.56525,1.5654,36300000.0
2009-10-21 05:04:00,1.56545,1.56615,1.5654,1.56595,84500000.0
2009-10-21 05:05:00,1.566,1.566,1.56545,1.56545,57300000.0
2009-10-21 05:06:00,1.5655,1.5655,1.5652,1.5652,28200000.0
2009-10-21 05:07:00,1.56515,1.56515,1.56505,1.5651,16700000.0
2009-10-21 05:08:00,1.5651,1.5653,1.565,1.56505,36700000.0
2009-10-21 05:09:00,1.565,1.5654,1.5649,1.5653,40300000.0
2009-10-21 05:10:00,1.5654,1.56555,1.5652,1.5652,33300000.0
2009-10-21 05:11:00,1.5652,1.56525,1.565,1.565,19600000.0
2009-10-21 05:12:00,1.565,1.5652,1.56495,1.56515,46800000.0
2009-10-21 05:13:00,1.5651,1.5653,1.56505,1.56515,29400000.0
2009-10-21 05:14:00,1.56515,1.56565,1.56515,1.56565,103400000.0
2009-10-21 05:15:00,1.5657,1.56575,1.56565,1.56565,100700000.0
2009-10-21 05:16:00,1.56565,1.56565,1.56565,1.56565,51300000.0
2009-10-21 05:17:00,1.56565,1.56565,1.56565,1.56565,35500000.0
2009-10-21 05:18:00,1.56565,1.56565,1.56565,1.56565,24000000.0
2009-10-21 05:19:00,1.56565,1.56565,1.56565,1.56565,25600000.0
2009-10-21 05:20:00,1.56565,1.56565,1.56565,1.56565,3200000.0
2009-10-21 05:21:00,1.56565,1.56565,1.56565,1.56565,6400000.0
2009-10-21 05:22:00,1.56565,1.56565,1.56565,1.56565,28800000.0
2009-10-21 05:23:00,1.56565,1.56565,1.56565,1.56565,8000000.0
2009-10-21 05:24:00,1.56565,1.56565,1.56565,1.56565,38400000.0
2009-10-21 05:25:00,1.56565,1.56565,1.56565,1.56565,19200000.0
2009-10-21 05:26:00,1.56565,1.56565,1.56565,1.56565,25600000.0
2009-10-21 05:27:00,1.56565,1.56565,1.56565,1.56565,24000000.0
2009-10-21 05:28:00,1.56565,1.56565,1.56565,1.56565,3200000.0
2009-10-21 05:29:00,1.56565,1.56565,1.56565,1.56565,1600000.0
2009-10-21 05:30:00,1.56565,1.56565,1.56565,1.56565,25600000.0
2009-10-21 05:31:00,1.56565,1.56565,1.56565,1.56565,3200000.0
2009-10-21 05:32:00,1.56565,1.56605,1.56565,1.5658,87600000.0
2009-10-21 05:33:00,1.5659,1.56625,1.56575,1.5659,89800000.0
2009-10-21 05:34:00,1.5659,1.56595,1.5657,1.5658,90400000.0
2009-10-21 05:35:00,1.56575,1.566,1.56565,1.566,80200000.0
2009-10-21 05:36:00,1.566,1.5661,1.56585,1.5661,52600000.0
2009-10-21 05:37:00,1.56605,1.5661,1.566,1.566,24100000.0
2009-10-21 05:38:00,1.5663,1.56665,1.5663,1.5663,66400000.0
2009-10-21 05:39:00,1.56625,1.56645,1.5662,1.56635,39700000.0
2009-10-21 05:40:00,1.56635,1.56645,1.5663,1.5664,17900000.0
2009-10-21 05:41:00,1.56645,1.5665,1.5664,1.5665,34000000.0
2009-10-21 05:42:00,1.56655,1.56655,1.56635,1.56635,22100000.0
2009-10-21 05:43:00,1.56635,1.56635,1.5663,1.5663,21200000.0
2009-10-21 05:44:00,1.56635,1.56645,1.56595,1.566,64800000.0
2009-10-21 05:45:00,1.566,1.5661,1.56585,1.56585,51400000.0
2009-10-21 05:46:00,1.5659,1.56605,1.56585,1.5659,23800000.0
2009-10-21 05:47:00,1.56585,1.5659,1.5658,1.5659,17800000.0
2009-10-21 05:48:00,1.5659,1.56595,1.5659,1.5659,10600000.0
2009-10-21 05:49:00,1.5659,1.566,1.5658,1.5658,15600000.0
2009-10-21 05:50:00,1.56615,1.56615,1.56615,1.56615,35200000.0
2009-10-21 05:51:00,1.56615,1.56615,1.56615,1.56615,41600000.0
2009-10-21 05:52:00,1.56615,1.56615,1.56615,1.56615,12900000.0
2009-10-21 05:53:00,1.56615,1.5662,1.56615,1.56615,69300000.0
2009-10-21 05:54:00,1.56615,1.56615,1.56615,1.56615,32000000.0
2009-10-21 05:55:00,1.56615,1.56615,1.56615,1.56615,32000000.0
2009-10-21 05:56:00,1.56615,1.56615,1.56615,1.56615,24000000.0
2009-10-21 05:57:00,1.56615,1.56615,1.56615,1.56615,24000000.0
2009-10-21 05:58:00,1.56615,1.56615,1.56615,1.56615,27200000.0
2009-10-21 05:59:00,1.56615,1.56615,1.56615,1.56615,57600000.0
2009-10-21 06:00:00,1.56615,1.56615,1.56615,1.56615,36800000.0
2009-10-21 06:01:00,1.56615,1.56615,1.56615,1.56615,15800000.0
2009-10-21 06:02:00,1.56615,1.5663,1.56615,1.56625,76800000.0
2009-10-21 06:03:00,1.56625,1.56635,1.56625,1.5663,33900000.0
2009-10-21 06:04:00,1.56625,1.5665,1.56625,1.56645,58800000.0
2009-10-21 06:05:00,1.5665,1.5665,1.56615,1.56615,55800000.0
2009-10-21 06:06:00,1.56615,1.5662,1.56615,1.56615,47600000.0
2009-10-21 06:07:00,1.56615,1.56615,1.56615,1.56615,28000000.0
2009-10-21 06:08:00,1.56615,1.56615,1.56615,1.56615,30400000.0
2009-10-21 06:09:00,1.56615,1.56615,1.56615,1.56615,1400000.0
2009-10-21 06:10:00,1.56615,1.56615,1.56525,1.56545,44400000.0
2009-10-21 06:11:00,1.56545,1.56575,1.56525,1.56565,117400000.0
2009-10-21 06:12:00,1.5656,1.5658,1.5655,1.5657,61600000.0
2009-10-21 06:13:00,1.56565,1.56575,1.56565,1.5657,44100000.0
2009-10-21 06:14:00,1.56565,1.5657,1.5654,1.56545,77700000.0
2009-10-21 06:15:00,1.5654,1.5657,1.5654,1.56565,67600000.0
2009-10-21 06:16:00,1.5657,1.5657,1.5656,1.56565,11500000.0
2009-10-21 06:17:00,1.5656,1.5658,1.56535,1.56565,80100000.0
2009-10-21 06:18:00,1.56565,1.5658,1.5656,1.56565,26300000.0
2009-10-21 06:19:00,1.5657,1.5659,1.56555,1.56555,87300000.0
2009-10-21 06:20:00,1.56555,1.5657,1.56555,1.5656,38100000.0
2009-10-21 06:21:00,1.5656,1.5657,1.5651,1.5651,38000000.0
2009-10-21 06:22:00,1.565,1.5652,1.565,1.5652,25900000.0
2009-10-21 06:23:00,1.5651,1.5655,1.5651,1.5654,61100000.0
2009-10-21 06:24:00,1.5654,1.5654,1.5651,1.5651,32300000.0
2009-10-21 06:25:00,1.565,1.56535,1.565,1.56535,58600000.0
2009-10-21 06:26:00,1.56535,1.5654,1.56515,1.56525,39600000.0
2009-10-21 06:27:00,1.56525,1.5653,1.5651,1.5652,32500000.0
2009-10-21 06:28:00,1.56525,1.5653,1.56525,1.5653,19500000.0
2009-10-21 06:29:00,1.56525,1.5653,1.56485,1.5653,52300000.0
2009-10-21 06:30:00,1.5653,1.56555,1.5651,1.5651,85100000.0
2009-10-21 06:31:00,1.56505,1.56555,1.565,1.5651,68100000.0
2009-10-21 06:32:00,1.56505,1.56565,1.56505,1.5656,99600000.0
2009-10-21 06:33:00,1.56565,1.5657,1.5656,1.5656,71100000.0
2009-10-21 06:34:00,1.5655,1.5656,1.56495,1.56495,55800000.0
2009-10-21 06:35:00,1.5649,1.5652,1.5649,1.56505,108800000.0
2009-10-21 06:36:00,1.5651,1.56525,1.5651,1.56515,74000000.0
2009-10-21 06:37:00,1.56515,1.5652,1.56495,1.565,39600000.0
2009-10-21 06:38:00,1.5651,1.5652,1.56485,1.5652,36200000.0
2009-10-21 06:39:00,1.5652,1.5655,1.5651,1.56545,71700000.0
2009-10-21 06:40:00,1.56545,1.5657,1.56535,1.5654,68800000.0
2009-10-21 06:41:00,1.5655,1.5657,1.5653,1.56535,122800000.0
2009-10-21 06:42:00,1.56535,1.56535,1.56525,1.56525,52200000.0
2009-10-21 06:43:00,1.56535,1.56535,1.5653,1.5653,6400000.0
2009-10-21 06:44:00,1.56525,1.5653,1.56525,1.5653,18700000.0
2009-10-21 06:45:00,1.5653,1.56585,1.5653,1.5657,72400000.0
2009-10-21 06:46:00,1.5657,1.56585,1.5654,1.5654,35700000.0
2009-10-21 06:47:00,1.5654,1.5655,1.5654,1.56545,20700000.0
2009-10-21 06:48:00,1.5654,1.56545,1.5651,1.56515,67400000.0
2009-10-21 06:49:00,1.56515,1.5653,1.56495,1.5653,64800000.0
2009-10-21 06:50:00,1.5653,1.5653,1.5649,1.5649,20000000.0
2009-10-21 06:51:00,1.5649,1.565,1.56485,1.565,66000000.0
2009-10-21 06:52:00,1.56485,1.56505,1.5647,1.5648,46600000.0
2009-10-21 06:53:00,1.56485,1.56515,1.5648,1.56515,49800000.0
2009-10-21 06:54:00,1.56515,1.56535,1.56495,1.56535,30500000.0
2009-10-21 06:55:00,1.56535,1.56535,1.56535,1.56535,52800000.0
2009-10-21 06:56:00,1.56535,1.56535,1.56535,1.56535,40800000.0
2009-10-21 06:57:00,1.56535,1.56535,1.56535,1.56535,31200000.0
2009-10-21 06:58:00,1.56535,1.56535,1.56535,1.56535,36000000.0
2009-10-21 06:59:00,1.56535,1.56535,1.56535,1.56535,16800000.0
2009-10-21 07:00:00,1.56535,1.56535,1.56535,1.56535,36800000.0
2009-10-21 07:01:00,1.56535,1.56535,1.56465,1.5652,23700000.0
2009-10-21 07:02:00,1.56465,1.56485,1.56465,1.5648,28400000.0
2009-10-21 07:03:00,1.56465,1.5649,1.5646,1.5647,36400000.0
2009-10-21 07:04:00,1.5646,1.5649,1.5644,1.5644,39500000.0
2009-10-21 07:05:00,1.5645,1.5647,1.56445,1.56455,31300000.0
2009-10-21 07:06:00,1.5646,1.56475,1.56455,1.5647,45300000.0
2009-10-21 07:07:00,1.5646,1.56485,1.5645,1.5647,53000000.0
2009-10-21 07:08:00,1.5647,1.56485,1.5646,1.5646,59300000.0
2009-10-21 07:09:00,1.56465,1.5649,1.56415,1.56415,38100000.0
2009-10-21 07:10:00,1.56415,1.56425,1.56385,1.56405,41700000.0
2009-10-21 07:11:00,1.564,1.5641,1.56395,1.5641,19600000.0
2009-10-21 07:12:00,1.5641,1.5641,1.5638,1.56385,46200000.0
2009-10-21 07:13:00,1.56385,1.56405,1.5638,1.56385,43700000.0
2009-10-21 07:14:00,1.5638,1.56385,1.5638,1.56385,6000000.0
2009-10-21 07:15:00,1.56395,1.56405,1.56395,1.56395,7000000.0
2009-10-21 07:16:00,1.5639,1.5639,1.56375,1.56375,11000000.0
2009-10-21 07:17:00,1.5637,1.5638,1.56365,1.5638,18400000.0
2009-10-21 07:18:00,1.5639,1.564,1.5638,1.5639,27800000.0
2009-10-21 07:19:00,1.5639,1.56395,1.5639,1.56395,25300000.0
2009-10-21 07:20:00,1.564,1.564,1.56385,1.56385,17000000.0
2009-10-21 07:21:00,1.56385,1.56385,1.56365,1.56385,46900000.0
2009-10-21 07:22:00,1.56385,1.56405,1.56385,1.56385,20600000.0
2009-10-21 07:23:00,1.56395,1.5641,1.56395,1.56405,19200000.0
2009-10-21 07:24:00,1.56405,1.56415,1.5636,1.5637,83800000.0
2009-10-21 07:25:00,1.5636,1.5637,1.56315,1.56325,96700000.0
2009-10-21 07:26:00,1.5633,1.5633,1.56305,1.5632,46500000.0
2009-10-21 07:27:00,1.5632,1.5633,1.56315,1.56315,48100000.0
2009-10-21 07:28:00,1.56315,1.56325,1.56305,1.56305,315000000.0
2009-10-21 07:29:00,1.56305,1.5632,1.56305,1.5632,130600000.0
2009-10-21 07:30:00,1.5632,1.56345,1.5631,1.5633,42200000.0
2009-10-21 07:31:00,1.5634,1.5634,1.56335,1.56335,19200000.0
2009-10-21 07:32:00,1.5634,1.5635,1.56325,1.5633,33000000.0
2009-10-21 07:33:00,1.5633,1.56335,1.5633,1.56335,35100000.0
2009-10-21 07:34:00,1.56335,1.56345,1.5632,1.5634,102800000.0
2009-10-21 07:35:00,1.5634,1.5634,1.56305,1.5632,92400000.0
2009-10-21 07:36:00,1.5632,1.5634,1.56315,1.56335,23100000.0
2009-10-21 07:37:00,1.5633,1.56345,1.56325,1.56335,40200000.0
2009-10-21 07:38:00,1.56335,1.5636,1.5633,1.56335,58900000.0
2009-10-21 07:39:00,1.56345,1.5635,1.56345,1.5635,28000000.0
2009-10-21 07:40:00,1.56345,1.56345,1.5631,1.5632,33100000.0
2009-10-21 07:41:00,1.56325,1.56345,1.5632,1.5633,142300000.0
2009-10-21 07:42:00,1.56335,1.5635,1.5633,1.5633,31500000.0
2009-10-21 07:43:00,1.56325,1.5633,1.5632,1.56325,34100000.0
2009-10-21 07:44:00,1.5632,1.5633,1.5632,1.56325,18800000.0
2009-10-21 07:45:00,1.5633,1.56355,1.56325,1.5635,68100000.0
2009-10-21 07:46:00,1.56345,1.5635,1.5632,1.5635,17800000.0
2009-10-21 07:47:00,1.56345,1.56365,1.56345,1.56355,34600000.0
2009-10-21 07:48:00,1.56355,1.56355,1.56335,1.5634,33100000.0
2009-10-21 07:49:00,1.56345,1.56345,1.56335,1.56345,67100000.0
2009-10-21 07:50:00,1.5636,1.56375,1.5631,1.5631,55300000.0
2009-10-21 07:51:00,1.5631,1.5631,1.56305,1.5631,193500000.0
2009-10-21 07:52:00,1.56315,1.5632,1.5631,1.5632,26200000.0
2009-10-21 07:53:00,1.5632,1.5632,1.56305,1.56305,82800000.0
2009-10-21 07:54:00,1.56305,1.56305,1.56305,1.56305,231600000.0
2009-10-21 07:55:00,1.56305,1.5631,1.56305,1.56305,72200000.0
2009-10-21 07:56:00,1.56305,1.56305,1.56305,1.56305,47200000.0
2009-10-21 07:57:00,1.56305,1.56305,1.5623,1.5625,51800000.0
2009-10-21 07:58:00,1.5625,1.56265,1.56215,1.5623,91800000.0
2009-10-21 07:59:00,1.56235,1.563,1.5623,1.56275,65600000.0
2009-10-21 08:00:00,1.5627,1.56285,1.5625,1.5625,241500000.0
2009-10-21 08:01:00,1.5626,1.56295,1.5624,1.56295,248100000.0
2009-10-21 08:02:00,1.56295,1.56345,1.56295,1.5632,176900000.0
2009-10-21 08:03:00,1.56335,1.56365,1.5633,1.56345,138500000.0
2009-10-21 08:04:00,1.5634,1.56435,1.5634,1.56415,227700000.0
2009-10-21 08:05:00,1.56415,1.56505,1.5639,1.5649,163100000.0
2009-10-21 08:06:00,1.56485,1.56545,1.5647,1.5652,182600000.0
2009-10-21 08:07:00,1.56525,1.56565,1.56515,1.56545,64300000.0
2009-10-21 08:08:00,1.56545,1.5657,1.5652,1.56565,113900000.0
2009-10-21 08:09:00,1.5656,1.56605,1.56555,1.5659,149400000.0
2009-10-21 08:10:00,1.56585,1.56625,1.5656,1.5657,319000000.0
2009-10-21 08:11:00,1.5658,1.56615,1.56565,1.56615,139000000.0
2009-10-21 08:12:00,1.5661,1.56625,1.5658,1.56615,104300000.0
2009-10-21 08:13:00,1.56615,1.5663,1.5659,1.566,159900000.0
2009-10-21 08:14:00,1.566,1.56635,1.56585,1.56635,116700000.0
2009-10-21 08:15:00,1.5663,1.5666,1.56605,1.56655,210200000.0
2009-10-21 08:16:00,1.5666,1.5666,1.56625,1.56645,88700000.0
2009-10-21 08:17:00,1.56645,1.56645,1.56615,1.5663,75000000.0
2009-10-21 08:18:00,1.5663,1.5663,1.56575,1.56585,111800000.0
2009-10-21 08:19:00,1.5658,1.56605,1.5657,1.5657,113200000.0
2009-10-21 08:20:00,1.5657,1.56575,1.5651,1.56535,123600000.0
2009-10-21 08:21:00,1.56555,1.56555,1.565,1.56535,146900000.0
2009-10-21 08:22:00,1.56545,1.56565,1.56535,1.56535,91400000.0
2009-10-21 08:23:00,1.56535,1.5657,1.56535,1.5654,90400000.0
2009-10-21 08:24:00,1.5654,1.5656,1.5653,1.5654,112300000.0
2009-10-21 08:25:00,1.5654,1.5659,1.56515,1.56585,126800000.0
2009-10-21 08:26:00,1.5658,1.5662,1.56575,1.56595,168000000.0
2009-10-21 08:27:00,1.566,1.5663,1.566,1.5662,230800000.0
2009-10-21 08:28:00,1.56625,1.5665,1.56615,1.5663,202600000.0
2009-10-21 08:29:00,1.5663,1.5664,1.56595,1.5662,255200000.0
2009-10-21 08:30:00,1.56615,1.5663,1.56575,1.56575,169200000.0
2009-10-21 08:31:00,1.56575,1.56615,1.56565,1.56615,368000000.0
2009-10-21 08:32:00,1.56605,1.56625,1.5658,1.5659,271500000.0
2009-10-21 08:33:00,1.5659,1.566,1.5658,1.5658,41100000.0
2009-10-21 08:34:00,1.5658,1.566,1.56555,1.5656,117000000.0
2009-10-21 08:35:00,1.5656,1.5666,1.56555,1.5661,222700000.0
2009-10-21 08:36:00,1.5661,1.5662,1.56575,1.56595,201500000.0
2009-10-21 08:37:00,1.56585,1.5661,1.56505,1.56505,297200000.0
2009-10-21 08:38:00,1.56515,1.56605,1.56515,1.5654,268400000.0
2009-10-21 08:39:00,1.5654,1.56615,1.5652,1.56615,389000000.0
2009-10-21 08:40:00,1.56635,1.56665,1.56635,1.56665,141500000.0
2009-10-21 08:41:00,1.56675,1.56815,1.56665,1.56795,422600000.0
2009-10-21 08:42:00,1.56795,1.5682,1.56775,1.56815,301600000.0
2009-10-21 08:43:00,1.56815,1.5682,1.5677,1.568,291600000.0
2009-10-21 08:44:00,1.568,1.56875,1.56795,1.56875,432500000.0
2009-10-21 08:45:00,1.56875,1.569,1.5685,1.5685,262400000.0
2009-10-21 08:46:00,1.5685,1.5685,1.56775,1.568,380200000.0
2009-10-21 08:47:00,1.56805,1.56905,1.56785,1.5683,374100000.0
2009-10-21 08:48:00,1.5683,1.569,1.5683,1.569,170600000.0
2009-10-21 08:49:00,1.569,1.56925,1.5689,1.5689,177900000.0
2009-10-21 08:50:00,1.5689,1.56925,1.56875,1.56895,189500000.0
2009-10-21 08:51:00,1.5689,1.56905,1.56855,1.5687,211000000.0
2009-10-21 08:52:00,1.56875,1.56895,1.56875,1.5688,121900000.0
2009-10-21 08:53:00,1.5687,1.5689,1.56865,1.56875,149600000.0
2009-10-21 08:54:00,1.56875,1.5688,1.56835,1.5686,188700000.0
2009-10-21 08:55:00,1.5685,1.5685,1.5681,1.5681,234100000.0
2009-10-21 08:56:00,1.56805,1.56825,1.56795,1.56825,212300000.0
2009-10-21 08:57:00,1.56825,1.5694,1.5681,1.5692,251300000.0
2009-10-21 08:58:00,1.5692,1.5693,1.5685,1.5692,133200000.0
2009-10-21 08:59:00,1.5692,1.56975,1.56895,1.5697,244300000.0
2009-10-21 09:00:00,1.5697,1.57,1.5691,1.5691,288600000.0
2009-10-21 09:01:00,1.5691,1.5691,1.5682,1.5683,363000000.0
2009-10-21 09:02:00,1.5683,1.5686,1.5682,1.5684,295300000.0
2009-10-21 09:03:00,1.56845,1.5686,1.56835,1.56845,140300000.0
2009-10-21 09:04:00,1.56845,1.56845,1.5677,1.568,314500000.0
2009-10-21 09:05:00,1.568,1.5688,1.56785,1.56795,222400000.0
2009-10-21 09:06:00,1.568,1.5687,1.5679,1.5687,157000000.0
2009-10-21 09:07:00,1.56865,1.5688,1.5683,1.56835,256300000.0
2009-10-21 09:08:00,1.5684,1.56865,1.5681,1.56865,144600000.0
2009-10-21 09:09:00,1.5686,1.56905,1.5685,1.56865,117400000.0
2009-10-21 09:10:00,1.56875,1.5688,1.5683,1.56875,123500000.0
2009-10-21 09:11:00,1.5687,1.569,1.5679,1.56875,218300000.0
2009-10-21 09:12:00,1.56875,1.56925,1.5687,1.56875,126300000.0
2009-10-21 09:13:00,1.5688,1.56925,1.56865,1.56905,203000000.0
2009-10-21 09:14:00,1.56905,1.56905,1.5685,1.56865,161200000.0
2009-10-21 09:15:00,1.5687,1.5688,1.56795,1.56825,220000000.0
2009-10-21 09:16:00,1.5685,1.5685,1.56725,1.5681,285400000.0
2009-10-21 09:17:00,1.56815,1.56895,1.56805,1.5688,365900000.0
2009-10-21 09:18:00,1.5688,1.56885,1.5681,1.56835,318000000.0
2009-10-21 09:19:00,1.56835,1.56835,1.56795,1.5681,226700000.0
2009-10-21 09:20:00,1.5681,1.56825,1.5673,1.56735,222400000.0
2009-10-21 09:21:00,1.5673,1.5681,1.5672,1.56765,243100000.0
2009-10-21 09:22:00,1.5677,1.56805,1.56715,1.5673,333100000.0
2009-10-21 09:23:00,1.5673,1.5678,1.56715,1.5677,241300000.0
2009-10-21 09:24:00,1.5677,1.568,1.5675,1.56755,140300000.0
2009-10-21 09:25:00,1.5676,1.5679,1.5675,1.56755,98500000.0
2009-10-21 09:26:00,1.56755,1.56775,1.5675,1.56765,186300000.0
2009-10-21 09:27:00,1.56755,1.56815,1.5675,1.56805,192800000.0
2009-10-21 09:28:00,1.56805,1.56845,1.56785,1.56835,204500000.0
2009-10-21 09:29:00,1.56835,1.56835,1.5678,1.5679,223800000.0
2009-10-21 09:30:00,1.5679,1.568,1.5674,1.5676,317800000.0
2009-10-21 09:31:00,1.5676,1.5677,1.56705,1.56725,342100000.0
2009-10-21 09:32:00,1.56725,1.56765,1.56715,1.5676,317400000.0
2009-10-21 09:33:00,1.5675,1.56765,1.56735,1.56765,236600000.0
2009-10-21 09:34:00,1.56765,1.5678,1.5673,1.5677,186800000.0
2009-10-21 09:35:00,1.56765,1.56795,1.56745,1.56795,288800000.0
2009-10-21 09:36:00,1.56795,1.5681,1.5678,1.568,283300000.0
2009-10-21 09:37:00,1.568,1.5685,1.56785,1.56835,268400000.0
2009-10-21 09:38:00,1.56835,1.56835,1.5679,1.5681,168500000.0
2009-10-21 09:39:00,1.5681,1.5685,1.5681,1.5685,224100000.0
2009-10-21 09:40:00,1.5685,1.5687,1.56845,1.5685,178700000.0
2009-10-21 09:41:00,1.5685,1.5688,1.5685,1.5686,200200000.0
2009-10-21 09:42:00,1.56865,1.5687,1.5678,1.56855,274800000.0
2009-10-21 09:43:00,1.56855,1.5686,1.5678,1.5679,176200000.0
2009-10-21 09:44:00,1.5679,1.56805,1.56765,1.56775,227900000.0
2009-10-21 09:45:00,1.56775,1.5682,1.56765,1.5679,192900000.0
2009-10-21 09:46:00,1.56795,1.56805,1.56765,1.56765,194800000.0
2009-10-21 09:47:00,1.56765,1.5678,1.5673,1.5674,256000000.0
2009-10-21 09:48:00,1.5674,1.5679,1.5674,1.5677,158500000.0
2009-10-21 09:49:00,1.5677,1.56835,1.5675,1.56835,189000000.0
2009-10-21 09:50:00,1.56835,1.56855,1.5682,1.56845,156900000.0
2009-10-21 09:51:00,1.56845,1.56865,1.5684,1.5685,71600000.0
2009-10-21 09:52:00,1.56845,1.56865,1.5684,1.56855,187500000.0
2009-10-21 09:53:00,1.5686,1.56865,1.5681,1.56825,185000000.0
2009-10-21 09:54:00,1.56825,1.56895,1.5682,1.56865,253200000.0
2009-10-21 09:55:00,1.56865,1.56875,1.5685,1.5685,184800000.0
2009-10-21 09:56:00,1.56815,1.5685,1.56815,1.56845,268700000.0
2009-10-21 09:57:00,1.56845,1.56845,1.5677,1.5677,151000000.0
2009-10-21 09:58:00,1.5677,1.5682,1.5673,1.56815,200100000.0
2009-10-21 09:59:00,1.5682,1.56845,1.5681,1.56845,283000000.0
2009-10-21 10:00:00,1.56835,1.56835,1.568,1.56805,157600000.0
2009-10-21 10:01:00,1.56805,1.5685,1.5677,1.5683,344200000.0
2009-10-21 10:02:00,1.5683,1.5686,1.5682,1.5684,279700000.0
2009-10-21 10:03:00,1.5684,1.5685,1.5682,1.56835,222700000.0
2009-10-21 10:04:00,1.56835,1.5685,1.56805,1.5683,318800000.0
2009-10-21 10:05:00,1.56845,1.56855,1.5683,1.56835,201100000.0
2009-10-21 10:06:00,1.56835,1.56845,1.5682,1.5682,182800000.0
2009-10-21 10:07:00,1.56825,1.56875,1.5682,1.56835,291800000.0
2009-10-21 10:08:00,1.56835,1.5686,1.56815,1.56855,240000000.0
2009-10-21 10:09:00,1.56845,1.5687,1.56835,1.56845,153100000.0
2009-10-21 10:10:00,1.5684,1.5686,1.568,1.5685,280800000.0
2009-10-21 10:11:00,1.5685,1.56875,1.56845,1.56875,163400000.0
2009-10-21 10:12:00,1.56875,1.5693,1.5686,1.5693,285000000.0
2009-10-21 10:13:00,1.5693,1.56935,1.56915,1.56935,234200000.0
2009-10-21 10:14:00,1.5694,1.56965,1.56925,1.56925,174700000.0
2009-10-21 10:15:00,1.5693,1.5697,1.5692,1.5697,263300000.0
2009-10-21 10:16:00,1.56975,1.56975,1.5694,1.5694,239100000.0
2009-10-21 10:17:00,1.5694,1.56955,1.5692,1.5692,406000000.0
2009-10-21 10:18:00,1.56925,1.5696,1.56895,1.56895,263000000.0
2009-10-21 10:19:00,1.56895,1.56945,1.5689,1.56935,235600000.0
2009-10-21 10:20:00,1.5694,1.56965,1.56925,1.5694,210100000.0
2009-10-21 10:21:00,1.5694,1.56965,1.5694,1.56965,221100000.0
2009-10-21 10:22:00,1.56965,1.5699,1.56955,1.5698,228400000.0
2009-10-21 10:23:00,1.5699,1.57045,1.5697,1.57045,150700000.0
2009-10-21 10:24:00,1.57045,1.57125,1.57035,1.57085,254900000.0
2009-10-21 10:25:00,1.57085,1.57135,1.5707,1.5713,267300000.0
2009-10-21 10:26:00,1.5713,1.57145,1.57085,1.57085,144100000.0
2009-10-21 10:27:00,1.5708,1.5711,1.57065,1.5708,207100000.0
2009-10-21 10:28:00,1.5708,1.5711,1.57075,1.57105,355700000.0
2009-10-21 10:29:00,1.57105,1.57105,1.57065,1.57075,131700000.0
2009-10-21 10:30:00,1.5708,1.5708,1.56995,1.57025,260300000.0
2009-10-21 10:31:00,1.5703,1.57095,1.5702,1.57065,284400000.0
2009-10-21 10:32:00,1.57065,1.57095,1.56995,1.57,260400000.0
2009-10-21 10:33:00,1.56995,1.5702,1.56955,1.56965,249900000.0
2009-10-21 10:34:00,1.56965,1.56975,1.56885,1.56965,306600000.0
2009-10-21 10:35:00,1.5697,1.5697,1.56925,1.5696,233700000.0
2009-10-21 10:36:00,1.5696,1.57,1.56945,1.56945,240700000.0
2009-10-21 10:37:00,1.5695,1.5698,1.5693,1.56945,208900000.0
2009-10-21 10:38:00,1.56945,1.57005,1.5694,1.57005,311500000.0
2009-10-21 10:39:00,1.57005,1.5706,1.5698,1.57035,272000000.0
2009-10-21 10:40:00,1.5703,1.57115,1.5703,1.5709,332600000.0
2009-10-21 10:41:00,1.5711,1.5716,1.5707,1.5715,321800000.0
2009-10-21 10:42:00,1.5715,1.5719,1.5715,1.5717,220300000.0
2009-10-21 10:43:00,1.5718,1.5718,1.57115,1.57155,145000000.0
2009-10-21 10:44:00,1.57155,1.5717,1.5711,1.5713,258000000.0
2009-10-21 10:45:00,1.5713,1.57175,1.57125,1.5715,189500000.0
2009-10-21 10:46:00,1.5715,1.5722,1.5714,1.57185,141300000.0
2009-10-21 10:47:00,1.5721,1.5722,1.57195,1.572,74400000.0
2009-10-21 10:48:00,1.5723,1.5723,1.57175,1.5721,107000000.0
2009-10-21 10:49:00,1.57205,1.57225,1.5717,1.57175,163000000.0
2009-10-21 10:50:00,1.5718,1.572,1.5718,1.5719,164800000.0
2009-10-21 10:51:00,1.5719,1.57205,1.57185,1.5719,119200000.0
2009-10-21 10:52:00,1.5719,1.57195,1.5717,1.57185,142100000.0
2009-10-21 10:53:00,1.57205,1.57205,1.57185,1.57185,59600000.0
2009-10-21 10:54:00,1.57185,1.5721,1.5718,1.5721,144800000.0
2009-10-21 10:55:00,1.5721,1.5723,1.5719,1.57225,255500000.0
2009-10-21 10:56:00,1.57215,1.5723,1.5721,1.5721,292500000.0
2009-10-21 10:57:00,1.5721,1.5726,1.5721,1.57245,218200000.0
2009-10-21 10:58:00,1.5725,1.5727,1.57225,1.5724,148900000.0
2009-10-21 10:59:00,1.5724,1.57325,1.5724,1.57315,301000000.0
2009-10-21 11:00:00,1.57315,1.5733,1.57275,1.57275,261300000.0
2009-10-21 11:01:00,1.5728,1.57285,1.57265,1.5728,167500000.0
2009-10-21 11:02:00,1.5728,1.573,1.5727,1.573,73000000.0
2009-10-21 11:03:00,1.573,1.57325,1.5728,1.57295,212800000.0
2009-10-21 11:04:00,1.57295,1.57315,1.57275,1.57295,231900000.0
2009-10-21 11:05:00,1.57295,1.57325,1.5728,1.57325,221200000.0
2009-10-21 11:06:00,1.57325,1.57335,1.57255,1.5729,288900000.0
2009-10-21 11:07:00,1.57295,1.57315,1.5729,1.573,242600000.0
2009-10-21 11:08:00,1.57315,1.57325,1.5729,1.57315,127700000.0
2009-10-21 11:09:00,1.5732,1.57375,1.5731,1.5735,330300000.0
2009-10-21 11:10:00,1.5735,1.5735,1.5731,1.5732,158000000.0
2009-10-21 11:11:00,1.5732,1.57365,1.5732,1.5734,308300000.0
2009-10-21 11:12:00,1.5735,1.57385,1.57325,1.57365,389500000.0
2009-10-21 11:13:00,1.57365,1.57385,1.573,1.573,312600000.0
2009-10-21 11:14:00,1.5729,1.5734,1.5729,1.57315,176000000.0
2009-10-21 11:15:00,1.57315,1.57385,1.57315,1.57385,96700000.0
2009-10-21 11:16:00,1.57385,1.5743,1.5738,1.5741,168200000.0
2009-10-21 11:17:00,1.5741,1.5745,1.5741,1.5743,63300000.0
2009-10-21 11:18:00,1.5743,1.57485,1.57425,1.57445,194800000.0
2009-10-21 11:19:00,1.57445,1.57465,1.574,1.57465,239300000.0
2009-10-21 11:20:00,1.57465,1.5749,1.5745,1.5749,157700000.0
2009-10-21 11:21:00,1.5749,1.5749,1.5744,1.5745,77400000.0
2009-10-21 11:22:00,1.5745,1.5745,1.5741,1.5741,252700000.0
2009-10-21 11:23:00,1.5741,1.5743,1.5739,1.5742,279700000.0
2009-10-21 11:24:00,1.5742,1.5743,1.5738,1.5739,333500000.0
2009-10-21 11:25:00,1.5739,1.57415,1.5735,1.57385,289500000.0
2009-10-21 11:26:00,1.57385,1.5739,1.5736,1.5737,217700000.0
2009-10-21 11:27:00,1.5737,1.57415,1.57365,1.57415,236700000.0
2009-10-21 11:28:00,1.57415,1.5743,1.5736,1.5739,259100000.0
2009-10-21 11:29:00,1.5739,1.5747,1.5739,1.57465,199200000.0
2009-10-21 11:30:00,1.57465,1.5749,1.5746,1.5747,137300000.0
2009-10-21 11:31:00,1.5746,1.5746,1.5743,1.57455,127800000.0
2009-10-21 11:32:00,1.5745,1.5747,1.57445,1.5747,90900000.0
2009-10-21 11:33:00,1.5747,1.57495,1.5746,1.5747,143400000.0
2009-10-21 11:34:00,1.5747,1.5749,1.57465,1.57485,100900000.0
2009-10-21 11:35:00,1.5749,1.57535,1.5749,1.57515,52700000.0
2009-10-21 11:36:00,1.57515,1.57525,1.57455,1.5747,110000000.0
2009-10-21 11:37:00,1.5747,1.57525,1.57465,1.57515,92300000.0
2009-10-21 11:38:00,1.57515,1.57545,1.57505,1.5752,153000000.0
2009-10-21 11:39:00,1.5752,1.57565,1.5752,1.57555,181000000.0
2009-10-21 11:40:00,1.57555,1.5757,1.5754,1.5756,105400000.0
2009-10-21 11:41:00,1.5756,1.57575,1.5755,1.5755,47800000.0
2009-10-21 11:42:00,1.5755,1.57575,1.5754,1.57565,112100000.0
2009-10-21 11:43:00,1.57565,1.57585,1.5753,1.5755,196700000.0
2009-10-21 11:44:00,1.5755,1.5756,1.57535,1.57555,89600000.0
2009-10-21 11:45:00,1.57555,1.5759,1.5755,1.57575,104200000.0
2009-10-21 11:46:00,1.57605,1.57615,1.5749,1.57565,166600000.0
2009-10-21 11:47:00,1.57565,1.5757,1.57505,1.57545,135100000.0
2009-10-21 11:48:00,1.57555,1.5761,1.57525,1.57575,194100000.0
2009-10-21 11:49:00,1.5758,1.5759,1.5753,1.57575,200600000.0
2009-10-21 11:50:00,1.57575,1.57605,1.5755,1.57565,135200000.0
2009-10-21 11:51:00,1.57565,1.57585,1.5755,1.5758,113700000.0
2009-10-21 11:52:00,1.5758,1.576,1.5754,1.57545,147500000.0
2009-10-21 11:53:00,1.57545,1.5758,1.5753,1.57565,107700000.0
2009-10-21 11:54:00,1.57565,1.5769,1.5756,1.5761,255700000.0
2009-10-21 11:55:00,1.57615,1.577,1.57605,1.57675,257500000.0
2009-10-21 11:56:00,1.57665,1.57705,1.5764,1.5764,378200000.0
2009-10-21 11:57:00,1.57635,1.57665,1.57575,1.5759,306100000.0
2009-10-21 11:58:00,1.5759,1.57625,1.57585,1.57585,241300000.0
2009-10-21 11:59:00,1.5759,1.5764,1.5759,1.57635,142400000.0
2009-10-21 12:00:00,1.57635,1.57635,1.5759,1.57615,272700000.0
2009-10-21 12:01:00,1.5761,1.5761,1.57585,1.57585,76100000.0
2009-10-21 12:02:00,1.57585,1.5759,1.5754,1.57545,141900000.0
2009-10-21 12:03:00,1.57545,1.5759,1.57545,1.57585,317200000.0
2009-10-21 12:04:00,1.57585,1.57595,1.57545,1.57545,239500000.0
2009-10-21 12:05:00,1.5755,1.5756,1.5752,1.57535,230900000.0
2009-10-21 12:06:00,1.5754,1.5756,1.5752,1.57545,99700000.0
2009-10-21 12:07:00,1.57535,1.5758,1.57535,1.5756,173300000.0
2009-10-21 12:08:00,1.5756,1.5758,1.5756,1.57575,222200000.0
2009-10-21 12:09:00,1.57575,1.5758,1.57545,1.57545,120700000.0
2009-10-21 12:10:00,1.5754,1.57555,1.5751,1.57535,159500000.0
2009-10-21 12:11:00,1.5753,1.5753,1.57485,1.57495,225200000.0
2009-10-21 12:12:00,1.57495,1.5752,1.57495,1.5751,202600000.0
2009-10-21 12:13:00,1.575,1.57505,1.57415,1.57445,166500000.0
2009-10-21 12:14:00,1.5745,1.57455,1.57435,1.57455,190900000.0
2009-10-21 12:15:00,1.57455,1.57465,1.57445,1.57455,142000000.0
2009-10-21 12:16:00,1.57435,1.5747,1.5743,1.5747,177900000.0
2009-10-21 12:17:00,1.5747,1.57495,1.5746,1.57485,153600000.0
2009-10-21 12:18:00,1.5749,1.57505,1.57485,1.5749,91600000.0
2009-10-21 12:19:00,1.57495,1.57515,1.5746,1.5747,238400000.0
2009-10-21 12:20:00,1.57475,1.57505,1.5746,1.575,198800000.0
2009-10-21 12:21:00,1.575,1.57505,1.5746,1.5747,243000000.0
2009-10-21 12:22:00,1.57475,1.57495,1.5737,1.57385,276900000.0
2009-10-21 12:23:00,1.5738,1.57385,1.57355,1.57365,200400000.0
2009-10-21 12:24:00,1.57365,1.57385,1.5733,1.5737,196500000.0
2009-10-21 12:25:00,1.57345,1.5737,1.5733,1.57365,265900000.0
2009-10-21 12:26:00,1.57365,1.5738,1.5732,1.57365,171200000.0
2009-10-21 12:27:00,1.5737,1.57395,1.5737,1.5737,94600000.0
2009-10-21 12:28:00,1.5737,1.57395,1.5736,1.5737,196800000.0
2009-10-21 12:29:00,1.5737,1.5739,1.57355,1.5739,83000000.0
2009-10-21 12:30:00,1.5739,1.57405,1.57375,1.57395,143900000.0
2009-10-21 12:31:00,1.57395,1.57415,1.5739,1.57405,106200000.0
2009-10-21 12:32:00,1.57405,1.5741,1.5734,1.5734,220100000.0
2009-10-21 12:33:00,1.57335,1.5736,1.5732,1.5736,118900000.0
2009-10-21 12:34:00,1.5736,1.5738,1.5735,1.57365,186900000.0
2009-10-21 12:35:00,1.57365,1.57385,1.5735,1.5737,164900000.0
2009-10-21 12:36:00,1.5737,1.574,1.5735,1.57355,169000000.0
2009-10-21 12:37:00,1.57355,1.5736,1.5734,1.5734,138000000.0
2009-10-21 12:38:00,1.57335,1.5734,1.57325,1.57335,57900000.0
2009-10-21 12:39:00,1.57335,1.57385,1.5733,1.57375,88200000.0
2009-10-21 12:40:00,1.57375,1.57395,1.5737,1.57375,223000000.0
2009-10-21 12:41:00,1.5738,1.57385,1.57325,1.57355,180400000.0
2009-10-21 12:42:00,1.57355,1.57355,1.57275,1.57275,106200000.0
2009-10-21 12:43:00,1.57275,1.57315,1.5718,1.57305,385500000.0
2009-10-21 12:44:00,1.57315,1.5732,1.57235,1.57265,172300000.0
2009-10-21 12:45:00,1.5727,1.57325,1.57265,1.57265,257000000.0
2009-10-21 12:46:00,1.57265,1.57305,1.57255,1.5726,208500000.0
2009-10-21 12:47:00,1.57265,1.5731,1.5726,1.573,235200000.0
2009-10-21 12:48:00,1.573,1.57345,1.5728,1.5729,249800000.0
2009-10-21 12:49:00,1.5729,1.57365,1.5729,1.5736,255000000.0
2009-10-21 12:50:00,1.57355,1.57385,1.57325,1.57335,197500000.0
2009-10-21 12:51:00,1.57345,1.57375,1.57345,1.5737,174600000.0
2009-10-21 12:52:00,1.57375,1.57395,1.5731,1.5736,145400000.0
2009-10-21 12:53:00,1.5736,1.5736,1.57305,1.57305,88800000.0
2009-10-21 12:54:00,1.573,1.5734,1.57285,1.5734,178300000.0
2009-10-21 12:55:00,1.5734,1.57455,1.57335,1.5745,96300000.0
2009-10-21 12:56:00,1.5745,1.57505,1.5741,1.57495,349400000.0
2009-10-21 12:57:00,1.57505,1.57515,1.57455,1.57515,267700000.0
2009-10-21 12:58:00,1.57515,1.5757,1.5747,1.5757,306300000.0
2009-10-21 12:59:00,1.5757,1.57585,1.57535,1.57585,173800000.0
2009-10-21 13:00:00,1.57585,1.5763,1.57565,1.5761,217400000.0
2009-10-21 13:01:00,1.5761,1.57655,1.57605,1.5765,291500000.0
2009-10-21 13:02:00,1.5765,1.5765,1.57575,1.57635,132100000.0
2009-10-21 13:03:00,1.57635,1.5772,1.5761,1.57665,196900000.0
2009-10-21 13:04:00,1.57665,1.57675,1.5763,1.5763,161800000.0
2009-10-21 13:05:00,1.5763,1.5769,1.57595,1.5768,307800000.0
2009-10-21 13:06:00,1.5768,1.5768,1.5764,1.57645,252800000.0
2009-10-21 13:07:00,1.57645,1.5767,1.57625,1.57635,191500000.0
2009-10-21 13:08:00,1.57635,1.57735,1.57635,1.577,251600000.0
2009-10-21 13:09:00,1.57695,1.57695,1.576,1.57625,287100000.0
2009-10-21 13:10:00,1.57625,1.5763,1.57595,1.5761,238300000.0
2009-10-21 13:11:00,1.576,1.57605,1.57575,1.57605,221500000.0
2009-10-21 13:12:00,1.57605,1.57605,1.5757,1.5757,170800000.0
2009-10-21 13:13:00,1.5757,1.5758,1.57545,1.5756,322700000.0
2009-10-21 13:14:00,1.5755,1.57595,1.5755,1.57575,226800000.0
2009-10-21 13:15:00,1.57575,1.57575,1.57535,1.57535,88700000.0
2009-10-21 13:16:00,1.57535,1.5756,1.57535,1.57545,258500000.0
2009-10-21 13:17:00,1.57545,1.57575,1.5754,1.5756,126000000.0
2009-10-21 13:18:00,1.5756,1.57605,1.57555,1.5759,128700000.0
2009-10-21 13:19:00,1.5758,1.57605,1.57575,1.5759,156100000.0
2009-10-21 13:20:00,1.57585,1.57595,1.5757,1.5757,61100000.0
2009-10-21 13:21:00,1.5757,1.57595,1.57565,1.57585,138300000.0
2009-10-21 13:22:00,1.57585,1.5761,1.57565,1.5761,133400000.0
2009-10-21 13:23:00,1.576,1.5762,1.5759,1.576,132900000.0
2009-10-21 13:24:00,1.576,1.57605,1.57575,1.5759,150300000.0
2009-10-21 13:25:00,1.5759,1.576,1.57565,1.57585,176500000.0
2009-10-21 13:26:00,1.57585,1.57595,1.57585,1.5759,24900000.0
2009-10-21 13:27:00,1.57585,1.57625,1.57575,1.5762,131000000.0
2009-10-21 13:28:00,1.5764,1.57645,1.576,1.5763,123100000.0
2009-10-21 13:29:00,1.5762,1.5762,1.57575,1.5758,198900000.0
2009-10-21 13:30:00,1.5758,1.5759,1.5757,1.5758,170400000.0
2009-10-21 13:31:00,1.5758,1.5758,1.57555,1.5756,318000000.0
2009-10-21 13:32:00,1.5756,1.5762,1.5755,1.576,376700000.0
2009-10-21 13:33:00,1.576,1.5767,1.5759,1.5763,530900000.0
2009-10-21 13:34:00,1.5762,1.57635,1.576,1.57615,354400000.0
2009-10-21 13:35:00,1.57615,1.57665,1.57575,1.57645,259600000.0
2009-10-21 13:36:00,1.57645,1.57715,1.5764,1.57705,344800000.0
2009-10-21 13:37:00,1.57705,1.5783,1.57685,1.5783,239500000.0
2009-10-21 13:38:00,1.5782,1.5782,1.5777,1.5778,214800000.0
2009-10-21 13:39:00,1.57775,1.57835,1.5776,1.578,211900000.0
2009-10-21 13:40:00,1.578,1.578,1.5771,1.5772,233600000.0
2009-10-21 13:41:00,1.5772,1.57765,1.5769,1.5771,500300000.0
2009-10-21 13:42:00,1.57705,1.5775,1.57685,1.5771,390900000.0
2009-10-21 13:43:00,1.57715,1.57775,1.57705,1.57775,455100000.0
2009-10-21 13:44:00,1.57775,1.5779,1.57755,1.57785,446200000.0
2009-10-21 13:45:00,1.57785,1.578,1.5773,1.5777,346000000.0
2009-10-21 13:46:00,1.57755,1.5777,1.5774,1.57755,247600000.0
2009-10-21 13:47:00,1.5776,1.57765,1.5772,1.5773,172100000.0
2009-10-21 13:48:00,1.5773,1.5774,1.57665,1.5771,182600000.0
2009-10-21 13:49:00,1.5771,1.57715,1.577,1.57715,174100000.0
2009-10-21 13:50:00,1.57715,1.5773,1.57705,1.5772,228500000.0
2009-10-21 13:51:00,1.57705,1.57705,1.5762,1.57625,444700000.0
2009-10-21 13:52:00,1.57635,1.57645,1.57565,1.5759,558200001.0
2009-10-21 13:53:00,1.57585,1.57645,1.57575,1.57605,328200000.0
2009-10-21 13:54:00,1.5761,1.5763,1.5757,1.57585,361000000.0
2009-10-21 13:55:00,1.57585,1.57625,1.57585,1.57595,361300000.0
2009-10-21 13:56:00,1.57595,1.5761,1.5758,1.57595,359000000.0
2009-10-21 13:57:00,1.57595,1.57605,1.5756,1.576,266100000.0
2009-10-21 13:58:00,1.57605,1.57655,1.576,1.5764,283900000.0
2009-10-21 13:59:00,1.5764,1.57655,1.5762,1.57635,262700000.0
2009-10-21 14:00:00,1.5763,1.57635,1.5753,1.57555,473800000.0
2009-10-21 14:01:00,1.57555,1.5756,1.575,1.5754,445600000.0
2009-10-21 14:02:00,1.57535,1.5755,1.5748,1.57485,439600000.0
2009-10-21 14:03:00,1.57485,1.5756,1.57485,1.57545,460600000.0
2009-10-21 14:04:00,1.57545,1.57565,1.575,1.5755,286400000.0
2009-10-21 14:05:00,1.5755,1.57575,1.57545,1.5755,303300000.0
2009-10-21 14:06:00,1.5755,1.57565,1.57535,1.5755,345300000.0
2009-10-21 14:07:00,1.57555,1.576,1.57545,1.57585,305200000.0
2009-10-21 14:08:00,1.57585,1.57625,1.5756,1.5756,277000000.0
2009-10-21 14:09:00,1.5756,1.57595,1.5754,1.57555,380500000.0
2009-10-21 14:10:00,1.57555,1.5756,1.5752,1.57545,282400000.0
2009-10-21 14:11:00,1.57545,1.5757,1.57525,1.57545,616300000.0
2009-10-21 14:12:00,1.57545,1.57555,1.5748,1.5751,433600000.0
2009-10-21 14:13:00,1.5751,1.57535,1.5745,1.5752,394200000.0
2009-10-21 14:14:00,1.57515,1.5756,1.57495,1.57525,483400000.0
2009-10-21 14:15:00,1.57525,1.5755,1.5749,1.5751,427200000.0
2009-10-21 14:16:00,1.57515,1.57525,1.5748,1.5751,394800000.0
2009-10-21 14:17:00,1.57515,1.57515,1.57455,1.57455,329800000.0
2009-10-21 14:18:00,1.5745,1.57505,1.5745,1.5749,330700000.0
2009-10-21 14:19:00,1.57495,1.57505,1.57465,1.57475,466700000.0
2009-10-21 14:20:00,1.57475,1.5749,1.5743,1.5749,563300000.0
2009-10-21 14:21:00,1.5749,1.575,1.5747,1.5749,219400000.0
2009-10-21 14:22:00,1.57485,1.5754,1.57445,1.5748,463100000.0
2009-10-21 14:23:00,1.5748,1.57485,1.57455,1.57475,195400000.0
2009-10-21 14:24:00,1.57475,1.5749,1.57415,1.57425,279300000.0
2009-10-21 14:25:00,1.57425,1.57435,1.5737,1.574,271900000.0
2009-10-21 14:26:00,1.574,1.5744,1.574,1.5744,416300000.0
2009-10-21 14:27:00,1.5743,1.5746,1.57425,1.5746,268800000.0
2009-10-21 14:28:00,1.57465,1.57485,1.57425,1.57435,402900000.0
2009-10-21 14:29:00,1.57435,1.57475,1.5743,1.57445,452500000.0
2009-10-21 14:30:00,1.57445,1.575,1.5744,1.57455,475100000.0
2009-10-21 14:31:00,1.57455,1.5746,1.57395,1.57445,490400000.0
2009-10-21 14:32:00,1.5744,1.57455,1.574,1.574,316000000.0
2009-10-21 14:33:00,1.574,1.57425,1.5735,1.57365,374600000.0
2009-10-21 14:34:00,1.5736,1.57365,1.57325,1.57355,414400000.0
2009-10-21 14:35:00,1.57355,1.5736,1.57315,1.5732,456500000.0
2009-10-21 14:36:00,1.5732,1.5734,1.57265,1.5734,581400000.0
2009-10-21 14:37:00,1.5734,1.57365,1.57315,1.57365,447500000.0
2009-10-21 14:38:00,1.5737,1.574,1.5737,1.57395,289500000.0
2009-10-21 14:39:00,1.57395,1.57405,1.5737,1.574,343300000.0
2009-10-21 14:40:00,1.574,1.5741,1.57345,1.5735,289900000.0
2009-10-21 14:41:00,1.5735,1.5736,1.5733,1.57335,244100000.0
2009-10-21 14:42:00,1.5734,1.57405,1.57335,1.57405,255500000.0
2009-10-21 14:43:00,1.57415,1.57425,1.57355,1.5739,416800000.0
2009-10-21 14:44:00,1.57395,1.57455,1.5737,1.57435,421400000.0
2009-10-21 14:45:00,1.57425,1.5743,1.57385,1.57415,457700000.0
2009-10-21 14:46:00,1.5742,1.5743,1.57395,1.5741,437900001.0
2009-10-21 14:47:00,1.57415,1.57415,1.5739,1.5739,238800000.0
2009-10-21 14:48:00,1.5739,1.57395,1.5735,1.57365,216200000.0
2009-10-21 14:49:00,1.5736,1.57375,1.57345,1.57365,435900000.0
2009-10-21 14:50:00,1.5737,1.5738,1.57285,1.57305,513900000.0
2009-10-21 14:51:00,1.5729,1.57335,1.57255,1.57315,221500000.0
2009-10-21 14:52:00,1.57315,1.57325,1.5726,1.57315,171400000.0
2009-10-21 14:53:00,1.57325,1.57325,1.57275,1.5729,107800000.0
2009-10-21 14:54:00,1.5729,1.5733,1.5728,1.5732,202900000.0
2009-10-21 14:55:00,1.57325,1.57325,1.5728,1.57305,205200000.0
2009-10-21 14:56:00,1.57305,1.57315,1.57285,1.57295,346900000.0
2009-10-21 14:57:00,1.57295,1.5733,1.57295,1.5733,222600000.0
2009-10-21 14:58:00,1.5734,1.5734,1.5722,1.57225,188900000.0
2009-10-21 14:59:00,1.5723,1.5729,1.5722,1.57255,180300000.0
2009-10-21 15:00:00,1.5725,1.5726,1.57225,1.57225,385800000.0
2009-10-21 15:01:00,1.57225,1.5726,1.5722,1.5724,442100001.0
2009-10-21 15:02:00,1.57235,1.573,1.57215,1.5728,337300000.0
2009-10-21 15:03:00,1.5728,1.573,1.5727,1.57285,286600000.0
2009-10-21 15:04:00,1.57285,1.57325,1.57275,1.57285,415800000.0
2009-10-21 15:05:00,1.57285,1.57335,1.5726,1.57325,358100000.0
2009-10-21 15:06:00,1.5732,1.57345,1.5728,1.5728,323800000.0
2009-10-21 15:07:00,1.57285,1.57295,1.5724,1.5725,439100000.0
2009-10-21 15:08:00,1.5725,1.57295,1.5724,1.5725,411800000.0
2009-10-21 15:09:00,1.5725,1.57265,1.5722,1.5724,308500000.0
2009-10-21 15:10:00,1.5724,1.573,1.5724,1.5729,316100000.0
2009-10-21 15:11:00,1.5729,1.5732,1.5724,1.57255,502600000.0
2009-10-21 15:12:00,1.57255,1.57285,1.57255,1.57265,312400000.0
2009-10-21 15:13:00,1.57265,1.57275,1.5726,1.5727,184900000.0
2009-10-21 15:14:00,1.5727,1.57275,1.57195,1.5722,349200000.0
2009-10-21 15:15:00,1.5722,1.5724,1.57185,1.57195,394200000.0
2009-10-21 15:16:00,1.57195,1.57235,1.57195,1.5722,351100000.0
2009-10-21 15:17:00,1.5722,1.57265,1.57195,1.57245,492100000.0
2009-10-21 15:18:00,1.57245,1.5729,1.5724,1.5726,510200000.0
2009-10-21 15:19:00,1.5726,1.5728,1.57225,1.57255,222800000.0
2009-10-21 15:20:00,1.57255,1.5729,1.5725,1.5727,377300000.0
2009-10-21 15:21:00,1.5727,1.5732,1.5727,1.57285,434500000.0
2009-10-21 15:22:00,1.57285,1.5732,1.5728,1.5732,376800000.0
2009-10-21 15:23:00,1.57315,1.57335,1.573,1.57325,300700000.0
2009-10-21 15:24:00,1.5733,1.5733,1.5728,1.57285,362200000.0
2009-10-21 15:25:00,1.5729,1.57325,1.5724,1.5724,433300000.0
2009-10-21 15:26:00,1.57235,1.57255,1.5723,1.5723,273800000.0
2009-10-21 15:27:00,1.5723,1.57295,1.57215,1.57265,292100000.0
2009-10-21 15:28:00,1.57265,1.5729,1.57255,1.57275,417800000.0
2009-10-21 15:29:00,1.57275,1.57285,1.57255,1.5726,244800000.0
2009-10-21 15:30:00,1.5726,1.57285,1.5725,1.5727,362700000.0
2009-10-21 15:31:00,1.5727,1.57315,1.57265,1.5728,355900000.0
2009-10-21 15:32:00,1.5728,1.57285,1.572,1.5721,511700000.0
2009-10-21 15:33:00,1.5721,1.5722,1.5718,1.5718,484200000.0
2009-10-21 15:34:00,1.57185,1.57235,1.5718,1.57205,525900000.0
2009-10-21 15:35:00,1.57205,1.5723,1.5719,1.57215,686200001.0
2009-10-21 15:36:00,1.57215,1.57215,1.57135,1.5714,495400000.0
2009-10-21 15:37:00,1.5714,1.57255,1.5714,1.57185,471300000.0
2009-10-21 15:38:00,1.57175,1.57255,1.57175,1.5724,345300000.0
2009-10-21 15:39:00,1.57235,1.57285,1.57225,1.57255,467600000.0
2009-10-21 15:40:00,1.57255,1.57295,1.57165,1.5721,581400000.0
2009-10-21 15:41:00,1.5721,1.57245,1.5718,1.572,585600000.0
2009-10-21 15:42:00,1.57215,1.57255,1.572,1.5722,572000000.0
2009-10-21 15:43:00,1.57215,1.5724,1.5718,1.5718,512400000.0
2009-10-21 15:44:00,1.5718,1.57235,1.5716,1.5721,507100000.0
2009-10-21 15:45:00,1.5721,1.5729,1.5715,1.57265,567900000.0
2009-10-21 15:46:00,1.57265,1.57355,1.5726,1.57355,668700000.0
2009-10-21 15:47:00,1.5736,1.5736,1.57305,1.57335,577000001.0
2009-10-21 15:48:00,1.5734,1.5736,1.5731,1.57315,509000000.0
2009-10-21 15:49:00,1.57315,1.5735,1.57285,1.57315,497100000.0
2009-10-21 15:50:00,1.57325,1.5742,1.5732,1.5737,594100000.0
2009-10-21 15:51:00,1.5737,1.574,1.57225,1.5731,656200002.0
2009-10-21 15:52:00,1.5731,1.57325,1.57255,1.57285,708200000.0
2009-10-21 15:53:00,1.57285,1.5736,1.57275,1.57325,597100000.0
2009-10-21 15:54:00,1.57325,1.57385,1.5728,1.57315,479900000.0
2009-10-21 15:55:00,1.5732,1.5733,1.5726,1.5728,436300000.0
2009-10-21 15:56:00,1.57285,1.57295,1.57215,1.5722,456800000.0
2009-10-21 15:57:00,1.5722,1.57255,1.5722,1.57235,496000001.0
2009-10-21 15:58:00,1.57235,1.57235,1.57185,1.57235,512399999.0
2009-10-21 15:59:00,1.5724,1.5726,1.5718,1.5719,671500000.0
2009-10-21 16:00:00,1.57185,1.5722,1.57165,1.57185,410400000.0
2009-10-21 16:01:00,1.5719,1.5719,1.5709,1.5711,472100000.0
2009-10-21 16:02:00,1.571,1.5716,1.571,1.5713,446200000.0
2009-10-21 16:03:00,1.5713,1.5722,1.5713,1.57185,414700000.0
2009-10-21 16:04:00,1.57185,1.5722,1.5716,1.5721,510300000.0
2009-10-21 16:05:00,1.5721,1.57235,1.57135,1.5715,508900001.0
2009-10-21 16:06:00,1.5715,1.57175,1.5713,1.57145,456800000.0
2009-10-21 16:07:00,1.57145,1.57145,1.57065,1.57085,399700000.0
2009-10-21 16:08:00,1.57085,1.5712,1.5708,1.5712,581300000.0
2009-10-21 16:09:00,1.57115,1.57115,1.57085,1.57095,493600000.0
2009-10-21 16:10:00,1.57095,1.5713,1.57085,1.5712,410900000.0
2009-10-21 16:11:00,1.5712,1.57165,1.5711,1.5713,404700000.0
2009-10-21 16:12:00,1.5713,1.5714,1.5702,1.57035,461400000.0
2009-10-21 16:13:00,1.57035,1.57075,1.5701,1.5703,665200000.0
2009-10-21 16:14:00,1.5703,1.5706,1.56975,1.5702,658200000.0
2009-10-21 16:15:00,1.5702,1.57035,1.5697,1.5697,653900000.0
2009-10-21 16:16:00,1.56985,1.5703,1.56955,1.56975,495700000.0
2009-10-21 16:17:00,1.56975,1.5701,1.5695,1.5697,401200000.0
2009-10-21 16:18:00,1.56965,1.56985,1.5692,1.5694,420600000.0
2009-10-21 16:19:00,1.5694,1.57,1.5693,1.56985,319900000.0
2009-10-21 16:20:00,1.56985,1.57015,1.56925,1.56945,397800000.0
2009-10-21 16:21:00,1.56945,1.5698,1.56915,1.56935,467200000.0
2009-10-21 16:22:00,1.5694,1.5696,1.56895,1.569,359800000.0
2009-10-21 16:23:00,1.569,1.56915,1.56825,1.5689,478900000.0
2009-10-21 16:24:00,1.569,1.5693,1.5688,1.56905,339300000.0
2009-10-21 16:25:00,1.5691,1.56915,1.5684,1.5687,501200000.0
2009-10-21 16:26:00,1.5687,1.56875,1.56815,1.5683,413800000.0
2009-10-21 16:27:00,1.56825,1.5683,1.567,1.5676,506900000.0
2009-10-21 16:28:00,1.5676,1.56775,1.5672,1.5676,475200000.0
2009-10-21 16:29:00,1.5676,1.56815,1.56745,1.56795,353800000.0
2009-10-21 16:30:00,1.56795,1.56795,1.56595,1.56645,580700000.0
2009-10-21 16:31:00,1.56645,1.56735,1.56645,1.5671,499800000.0
2009-10-21 16:32:00,1.56705,1.5679,1.5669,1.56775,564500001.0
2009-10-21 16:33:00,1.56765,1.5679,1.5669,1.5669,623700000.0
2009-10-21 16:34:00,1.5668,1.56755,1.5668,1.56735,312300000.0
2009-10-21 16:35:00,1.5674,1.56785,1.56705,1.56745,372900000.0
2009-10-21 16:36:00,1.56745,1.56785,1.5673,1.56755,349700000.0
2009-10-21 16:37:00,1.56755,1.5679,1.5672,1.56725,430600000.0
2009-10-21 16:38:00,1.56725,1.5675,1.56685,1.567,399300000.0
2009-10-21 16:39:00,1.56695,1.567,1.56655,1.5666,397000000.0
2009-10-21 16:40:00,1.5666,1.56665,1.5659,1.5663,310900000.0
2009-10-21 16:41:00,1.56645,1.56665,1.56555,1.56585,389100000.0
2009-10-21 16:42:00,1.5661,1.56635,1.56585,1.566,406900000.0
2009-10-21 16:43:00,1.566,1.56615,1.56565,1.56585,549400000.0
2009-10-21 16:44:00,1.5659,1.566,1.56445,1.56465,473400000.0
2009-10-21 16:45:00,1.56465,1.5655,1.56455,1.5649,493700000.0
2009-10-21 16:46:00,1.5649,1.56525,1.5644,1.5648,552600000.0
2009-10-21 16:47:00,1.5648,1.5655,1.5648,1.5652,487300000.0
2009-10-21 16:48:00,1.56515,1.56525,1.56445,1.56455,426000000.0
2009-10-21 16:49:00,1.56455,1.56505,1.56455,1.56495,420700000.0
2009-10-21 16:50:00,1.56495,1.5655,1.5648,1.56515,570200000.0
2009-10-21 16:51:00,1.56515,1.5656,1.56505,1.56505,523400000.0
2009-10-21 16:52:00,1.56505,1.5651,1.5648,1.5649,483900000.0
2009-10-21 16:53:00,1.5649,1.5655,1.5649,1.56525,426900000.0
2009-10-21 16:54:00,1.56525,1.566,1.56525,1.5658,590900000.0
2009-10-21 16:55:00,1.5657,1.56575,1.56515,1.5652,415100000.0
2009-10-21 16:56:00,1.5652,1.5654,1.5649,1.56515,355400000.0
2009-10-21 16:57:00,1.5652,1.5665,1.5652,1.56615,377100000.0
2009-10-21 16:58:00,1.56615,1.5664,1.56585,1.56635,473200000.0
2009-10-21 16:59:00,1.5663,1.56635,1.5653,1.56555,587300000.0
2009-10-21 17:00:00,1.56555,1.5667,1.56555,1.5667,592800000.0
2009-10-21 17:01:00,1.5667,1.56705,1.56635,1.56645,540800000.0
2009-10-21 17:02:00,1.56645,1.5666,1.56635,1.56655,374800002.0
2009-10-21 17:03:00,1.56655,1.5671,1.56655,1.56705,342100000.0
2009-10-21 17:04:00,1.56705,1.56735,1.5669,1.567,424000000.0
2009-10-21 17:05:00,1.567,1.56755,1.56695,1.56755,519000000.0
2009-10-21 17:06:00,1.5675,1.5677,1.5662,1.5663,416800000.0
2009-10-21 17:07:00,1.5663,1.5663,1.56555,1.56585,295300000.0
2009-10-21 17:08:00,1.56605,1.56605,1.5655,1.5657,222000000.0
2009-10-21 17:09:00,1.5657,1.56595,1.56525,1.56525,295800000.0
2009-10-21 17:10:00,1.56525,1.5653,1.56465,1.56505,597700001.0
2009-10-21 17:11:00,1.5651,1.56515,1.56465,1.56475,498300000.0
2009-10-21 17:12:00,1.56475,1.5651,1.56425,1.56435,479100000.0
2009-10-21 17:13:00,1.56445,1.5649,1.56445,1.5648,364400002.0
2009-10-21 17:14:00,1.5647,1.56485,1.56405,1.56435,536800000.0
2009-10-21 17:15:00,1.56445,1.5646,1.5642,1.5643,509100000.0
2009-10-21 17:16:00,1.5643,1.5644,1.564,1.5643,307500000.0
2009-10-21 17:17:00,1.56445,1.5645,1.564,1.5643,332000001.0
2009-10-21 17:18:00,1.5643,1.565,1.5643,1.56485,396100000.0
2009-10-21 17:19:00,1.5649,1.5652,1.5648,1.56495,332500000.0
2009-10-21 17:20:00,1.56495,1.5651,1.56475,1.5649,340700000.0
2009-10-21 17:21:00,1.56485,1.56505,1.56485,1.56485,241700000.0
2009-10-21 17:22:00,1.56485,1.56525,1.56455,1.56465,464700000.0
2009-10-21 17:23:00,1.5646,1.5652,1.5646,1.5651,277500000.0
2009-10-21 17:24:00,1.5651,1.5654,1.5649,1.56535,426700000.0
2009-10-21 17:25:00,1.56535,1.5654,1.56505,1.5654,613900000.0
2009-10-21 17:26:00,1.56535,1.56545,1.565,1.56535,390000000.0
2009-10-21 17:27:00,1.56525,1.56535,1.56445,1.56455,411200000.0
2009-10-21 17:28:00,1.5647,1.5647,1.5643,1.56445,447999999.0
2009-10-21 17:29:00,1.56445,1.56465,1.56415,1.56415,510200000.0
2009-10-21 17:30:00,1.56415,1.5642,1.56375,1.56405,443900000.0
2009-10-21 17:31:00,1.56405,1.56455,1.5639,1.5645,385900000.0
2009-10-21 17:32:00,1.56455,1.56485,1.5643,1.56475,190500000.0
2009-10-21 17:33:00,1.5648,1.5651,1.5647,1.565,307000000.0
2009-10-21 17:34:00,1.565,1.56525,1.56465,1.565,384900001.0
2009-10-21 17:35:00,1.56495,1.56505,1.56475,1.5648,329500000.0
2009-10-21 17:36:00,1.5648,1.56485,1.5643,1.5643,303200000.0
2009-10-21 17:37:00,1.5643,1.56435,1.56335,1.56385,440200000.0
2009-10-21 17:38:00,1.56375,1.56415,1.56365,1.5641,413300000.0
2009-10-21 17:39:00,1.564,1.56455,1.5638,1.56385,449000000.0
2009-10-21 17:40:00,1.5638,1.56405,1.5634,1.5634,390700000.0
2009-10-21 17:41:00,1.56355,1.5636,1.56285,1.56285,332400000.0
2009-10-21 17:42:00,1.56285,1.56295,1.56215,1.56235,425700000.0
2009-10-21 17:43:00,1.5623,1.56285,1.5623,1.56275,511100000.0
2009-10-21 17:44:00,1.56275,1.56275,1.5622,1.5623,376800000.0
2009-10-21 17:45:00,1.5623,1.56275,1.5623,1.5627,534400000.0
2009-10-21 17:46:00,1.5627,1.5627,1.5622,1.5622,360300000.0
2009-10-21 17:47:00,1.56225,1.5625,1.56215,1.5624,480300000.0
2009-10-21 17:48:00,1.5624,1.5628,1.5622,1.56265,555600000.0
2009-10-21 17:49:00,1.56265,1.5632,1.5626,1.56315,461300000.0
2009-10-21 17:50:00,1.56315,1.56365,1.56305,1.56335,387400000.0
2009-10-21 17:51:00,1.56335,1.5639,1.56315,1.56375,540300000.0
2009-10-21 17:52:00,1.56375,1.56395,1.56365,1.56385,547100000.0
2009-10-21 17:53:00,1.56385,1.56415,1.5638,1.56415,301399999.0
2009-10-21 17:54:00,1.56415,1.56425,1.56385,1.56405,214300000.0
2009-10-21 17:55:00,1.5641,1.56455,1.5641,1.5645,482500000.0
2009-10-21 17:56:00,1.5644,1.56455,1.56395,1.564,324500000.0
2009-10-21 17:57:00,1.564,1.56415,1.56335,1.56355,369700000.0
2009-10-21 17:58:00,1.56355,1.56425,1.56335,1.56335,460000000.0
2009-10-21 17:59:00,1.5632,1.56335,1.5625,1.5627,449800000.0
2009-10-21 18:00:00,1.56265,1.56265,1.5618,1.5621,373500000.0
2009-10-21 18:01:00,1.5621,1.56225,1.56175,1.5621,417900001.0
2009-10-21 18:02:00,1.5621,1.5622,1.56125,1.56155,485300000.0
2009-10-21 18:03:00,1.56145,1.56195,1.5614,1.5618,276700000.0
2009-10-21 18:04:00,1.5618,1.5621,1.56165,1.56205,234200000.0
2009-10-21 18:05:00,1.56205,1.56225,1.5619,1.562,238300000.0
2009-10-21 18:06:00,1.562,1.5622,1.5619,1.562,182800000.0
2009-10-21 18:07:00,1.562,1.5623,1.56195,1.56215,190400000.0
2009-10-21 18:08:00,1.56215,1.5622,1.5618,1.5619,178800000.0
2009-10-21 18:09:00,1.56185,1.5621,1.5618,1.5619,378300000.0
2009-10-21 18:10:00,1.5619,1.56205,1.56135,1.5614,347400000.0
2009-10-21 18:11:00,1.56145,1.56215,1.56145,1.56215,161300000.0
2009-10-21 18:12:00,1.56215,1.56255,1.56195,1.56255,293100000.0
2009-10-21 18:13:00,1.56255,1.5626,1.5622,1.5625,312700000.0
2009-10-21 18:14:00,1.56255,1.563,1.56255,1.5629,298700000.0
2009-10-21 18:15:00,1.5629,1.56315,1.5627,1.56285,442000000.0
2009-10-21 18:16:00,1.563,1.5631,1.5625,1.56275,241500000.0
2009-10-21 18:17:00,1.56275,1.56275,1.5622,1.56265,297300000.0
2009-10-21 18:18:00,1.56265,1.56275,1.56255,1.56265,168600000.0
2009-10-21 18:19:00,1.56265,1.56275,1.56205,1.5625,212400000.0
2009-10-21 18:20:00,1.5625,1.56295,1.56245,1.5628,168100000.0
2009-10-21 18:21:00,1.56315,1.5634,1.56295,1.5631,366600000.0
2009-10-21 18:22:00,1.56315,1.5638,1.56305,1.56365,242500000.0
2009-10-21 18:23:00,1.56365,1.56395,1.5633,1.56345,225800000.0
2009-10-21 18:24:00,1.56345,1.56345,1.56295,1.56315,225700000.0
2009-10-21 18:25:00,1.5631,1.5637,1.56295,1.56365,280800000.0
2009-10-21 18:26:00,1.56365,1.5637,1.56335,1.5634,124500000.0
2009-10-21 18:27:00,1.56335,1.56345,1.56305,1.56305,149200000.0
2009-10-21 18:28:00,1.56305,1.56315,1.5625,1.5626,149800000.0
2009-10-21 18:29:00,1.5626,1.56275,1.56255,1.5627,209500000.0
2009-10-21 18:30:00,1.5627,1.56285,1.56245,1.56245,190700000.0
2009-10-21 18:31:00,1.56245,1.5627,1.5621,1.5621,162200000.0
2009-10-21 18:32:00,1.5621,1.5622,1.5618,1.562,136400000.0
2009-10-21 18:33:00,1.5619,1.5627,1.5618,1.5626,273700000.0
2009-10-21 18:34:00,1.56265,1.56275,1.562,1.56275,202300000.0
2009-10-21 18:35:00,1.5627,1.5628,1.5625,1.56265,130300000.0
2009-10-21 18:36:00,1.56255,1.56275,1.56225,1.5623,134000000.0
2009-10-21 18:37:00,1.5623,1.5623,1.5619,1.562,188300000.0
2009-10-21 18:38:00,1.562,1.56255,1.56195,1.56255,180800000.0
2009-10-21 18:39:00,1.56255,1.56255,1.56145,1.56145,253900000.0
2009-10-21 18:40:00,1.5614,1.5619,1.5614,1.56185,176100000.0
2009-10-21 18:41:00,1.56185,1.5619,1.5613,1.5613,107800000.0
2009-10-21 18:42:00,1.5613,1.56145,1.56095,1.56125,239300000.0
2009-10-21 18:43:00,1.56125,1.56145,1.561,1.56145,243000000.0
2009-10-21 18:44:00,1.5616,1.5616,1.56125,1.56135,143500000.0
2009-10-21 18:45:00,1.5614,1.56175,1.56135,1.56145,212400000.0
2009-10-21 18:46:00,1.56145,1.56175,1.5613,1.56135,249700000.0
2009-10-21 18:47:00,1.56135,1.56145,1.56105,1.5611,179500000.0
2009-10-21 18:48:00,1.56105,1.56135,1.56105,1.56125,191600000.0
2009-10-21 18:49:00,1.5613,1.56155,1.5612,1.56145,173800000.0
2009-10-21 18:50:00,1.56145,1.5616,1.56075,1.56155,313100000.0
2009-10-21 18:51:00,1.56155,1.56165,1.56115,1.5612,355500000.0
2009-10-21 18:52:00,1.5612,1.562,1.56085,1.56115,422200000.0
2009-10-21 18:53:00,1.56105,1.56135,1.56095,1.56115,358900000.0
2009-10-21 18:54:00,1.56115,1.56155,1.56115,1.5613,243700000.0
2009-10-21 18:55:00,1.56135,1.5615,1.561,1.56135,163700000.0
2009-10-21 18:56:00,1.5613,1.56155,1.55985,1.5602,367200000.0
2009-10-21 18:57:00,1.5602,1.56065,1.56015,1.56025,295400000.0
2009-10-21 18:58:00,1.5604,1.56065,1.5603,1.56035,296000000.0
2009-10-21 18:59:00,1.56035,1.56125,1.5603,1.561,471300000.0
2009-10-21 19:00:00,1.56095,1.5614,1.56095,1.56115,309900000.0
2009-10-21 19:01:00,1.5611,1.5613,1.56095,1.56125,260100000.0
2009-10-21 19:02:00,1.56125,1.56125,1.56095,1.56105,149100000.0
2009-10-21 19:03:00,1.56105,1.56155,1.56105,1.56155,310400000.0
2009-10-21 19:04:00,1.56155,1.5617,1.56155,1.56155,208100000.0
2009-10-21 19:05:00,1.56155,1.56175,1.56135,1.56145,207200000.0
2009-10-21 19:06:00,1.56145,1.5615,1.56105,1.56125,155100000.0
2009-10-21 19:07:00,1.56115,1.56115,1.56075,1.5611,264200000.0
2009-10-21 19:08:00,1.5611,1.56125,1.56085,1.5609,348700000.0
2009-10-21 19:09:00,1.56085,1.5612,1.56085,1.56095,194700000.0
2009-10-21 19:10:00,1.56095,1.5614,1.56095,1.56115,139500000.0
2009-10-21 19:11:00,1.5612,1.5614,1.5611,1.56115,209500000.0
2009-10-21 19:12:00,1.56115,1.5617,1.5611,1.5616,206300000.0
2009-10-21 19:13:00,1.5616,1.5618,1.5614,1.56145,273200000.0
2009-10-21 19:14:00,1.56145,1.56175,1.5614,1.56165,367500000.0
2009-10-21 19:15:00,1.5617,1.56195,1.56145,1.56195,347800000.0
2009-10-21 19:16:00,1.56195,1.56245,1.56195,1.5622,223300000.0
2009-10-21 19:17:00,1.5621,1.56215,1.56135,1.56205,294700000.0
2009-10-21 19:18:00,1.562,1.56205,1.56155,1.56185,278000000.0
2009-10-21 19:19:00,1.56185,1.5621,1.56145,1.56165,482500000.0
2009-10-21 19:20:00,1.5616,1.56175,1.56115,1.56155,343700000.0
2009-10-21 19:21:00,1.56175,1.56215,1.5617,1.56185,309200000.0
2009-10-21 19:22:00,1.56185,1.562,1.56125,1.5616,308500000.0
2009-10-21 19:23:00,1.5615,1.5617,1.5613,1.5617,324800000.0
2009-10-21 19:24:00,1.5617,1.56175,1.56135,1.56165,437600000.0
2009-10-21 19:25:00,1.5616,1.5616,1.5612,1.5613,276400000.0
2009-10-21 19:26:00,1.5613,1.5616,1.561,1.56155,198300000.0
2009-10-21 19:27:00,1.56155,1.5617,1.5609,1.56115,288200000.0
2009-10-21 19:28:00,1.5612,1.5617,1.5612,1.5615,274600000.0
2009-10-21 19:29:00,1.5616,1.56195,1.5614,1.56175,319900000.0
2009-10-21 19:30:00,1.5618,1.56195,1.56165,1.56165,181500000.0
2009-10-21 19:31:00,1.5616,1.56195,1.5616,1.56185,199600000.0
2009-10-21 19:32:00,1.56185,1.5619,1.56155,1.56155,223000000.0
2009-10-21 19:33:00,1.56155,1.562,1.56155,1.5618,350900000.0
2009-10-21 19:34:00,1.5618,1.5623,1.56175,1.5622,462800000.0
2009-10-21 19:35:00,1.56225,1.5626,1.56215,1.56255,270500000.0
2009-10-21 19:36:00,1.5625,1.5627,1.56185,1.5622,254100000.0
2009-10-21 19:37:00,1.5622,1.56245,1.562,1.562,224000000.0
2009-10-21 19:38:00,1.56185,1.5622,1.5612,1.5613,304900000.0
2009-10-21 19:39:00,1.56125,1.56135,1.56115,1.5613,206900000.0
2009-10-21 19:40:00,1.5613,1.56175,1.56125,1.56125,125400000.0
2009-10-21 19:41:00,1.56125,1.56145,1.5609,1.5612,188100000.0
2009-10-21 19:42:00,1.5612,1.5612,1.5606,1.56105,245900000.0
2009-10-21 19:43:00,1.5611,1.56135,1.56105,1.56135,81500000.0
2009-10-21 19:44:00,1.5613,1.5614,1.5612,1.5612,129600000.0
2009-10-21 19:45:00,1.5612,1.56165,1.5611,1.56145,153700000.0
2009-10-21 19:46:00,1.56145,1.56175,1.56135,1.5615,243400000.0
2009-10-21 19:47:00,1.5615,1.5622,1.5615,1.5622,220800000.0
2009-10-21 19:48:00,1.56215,1.5622,1.56195,1.56205,131100000.0
2009-10-21 19:49:00,1.56215,1.5622,1.5619,1.5619,155400000.0
2009-10-21 19:50:00,1.5619,1.5622,1.5618,1.5622,144700000.0
2009-10-21 19:51:00,1.56225,1.5624,1.5622,1.56225,155500000.0
2009-10-21 19:52:00,1.56235,1.56265,1.56215,1.56225,207800000.0
2009-10-21 19:53:00,1.56225,1.5623,1.56165,1.5619,202600000.0
2009-10-21 19:54:00,1.5619,1.56205,1.5618,1.56185,163000000.0
2009-10-21 19:55:00,1.5618,1.56205,1.5615,1.56195,284900000.0
2009-10-21 19:56:00,1.56195,1.56205,1.56155,1.56195,179700000.0
2009-10-21 19:57:00,1.5621,1.56235,1.5618,1.56185,212700000.0
2009-10-21 19:58:00,1.5619,1.56235,1.5618,1.562,173300000.0
2009-10-21 19:59:00,1.56205,1.56265,1.56205,1.56265,260000000.0
2009-10-21 20:00:00,1.56265,1.56295,1.5625,1.5628,237300000.0
2009-10-21 20:01:00,1.56275,1.56285,1.56255,1.56255,86400000.0
2009-10-21 20:02:00,1.56255,1.5626,1.5622,1.5622,168500000.0
2009-10-21 20:03:00,1.5623,1.56265,1.5622,1.5626,234900000.0
2009-10-21 20:04:00,1.5626,1.5629,1.56255,1.56285,152300000.0
2009-10-21 20:05:00,1.56285,1.5631,1.5623,1.5631,204100000.0
2009-10-21 20:06:00,1.5631,1.5633,1.5626,1.5626,327600000.0
2009-10-21 20:07:00,1.56265,1.5629,1.5623,1.5627,258700000.0
2009-10-21 20:08:00,1.5627,1.56295,1.56235,1.56265,358400000.0
2009-10-21 20:09:00,1.56265,1.5628,1.56225,1.56275,391800000.0
2009-10-21 20:10:00,1.5627,1.56385,1.56265,1.5638,366500000.0
2009-10-21 20:11:00,1.5638,1.5638,1.5632,1.5638,285200000.0
2009-10-21 20:12:00,1.5638,1.5639,1.5636,1.5637,326400000.0
2009-10-21 20:13:00,1.5637,1.5637,1.56335,1.5634,241300000.0
2009-10-21 20:14:00,1.5634,1.5635,1.5629,1.5631,286300000.0
2009-10-21 20:15:00,1.5631,1.56395,1.56305,1.5636,390100000.0
2009-10-21 20:16:00,1.56375,1.5648,1.56375,1.56435,513300000.0
2009-10-21 20:17:00,1.56435,1.5645,1.564,1.5643,371200000.0
2009-10-21 20:18:00,1.56435,1.5646,1.5642,1.5642,360100000.0
2009-10-21 20:19:00,1.56415,1.5642,1.5635,1.56355,326100000.0
2009-10-21 20:20:00,1.56355,1.56395,1.5633,1.5634,374200000.0
2009-10-21 20:21:00,1.5634,1.56355,1.56335,1.5634,135900000.0
2009-10-21 20:22:00,1.5634,1.5639,1.56335,1.56365,173600000.0
2009-10-21 20:23:00,1.5636,1.5636,1.5631,1.5631,130400000.0
2009-10-21 20:24:00,1.5631,1.5633,1.563,1.56305,187200000.0
2009-10-21 20:25:00,1.56305,1.56305,1.56225,1.56245,281600000.0
2009-10-21 20:26:00,1.5625,1.563,1.56245,1.563,206600000.0
2009-10-21 20:27:00,1.563,1.5636,1.563,1.56325,186600000.0
2009-10-21 20:28:00,1.5632,1.5634,1.5628,1.563,301800000.0
2009-10-21 20:29:00,1.563,1.56325,1.56285,1.56305,165600000.0
2009-10-21 20:30:00,1.56305,1.56365,1.5624,1.5631,338100000.0
2009-10-21 20:31:00,1.56305,1.56355,1.56305,1.56355,199500000.0
2009-10-21 20:32:00,1.56355,1.56405,1.56355,1.56395,221300000.0
2009-10-21 20:33:00,1.56395,1.56415,1.56375,1.56405,259400000.0
2009-10-21 20:34:00,1.5641,1.56445,1.564,1.56435,288700000.0
2009-10-21 20:35:00,1.56435,1.5645,1.5641,1.5645,204300000.0
2009-10-21 20:36:00,1.56445,1.5645,1.56425,1.56425,172400000.0
2009-10-21 20:37:00,1.56425,1.5645,1.56425,1.5644,168300000.0
2009-10-21 20:38:00,1.56435,1.56435,1.5639,1.564,127500000.0
2009-10-21 20:39:00,1.5641,1.56425,1.56385,1.56415,326300000.0
2009-10-21 20:40:00,1.56405,1.56415,1.5638,1.56385,309200000.0
2009-10-21 20:41:00,1.56385,1.5641,1.56315,1.5633,223400000.0
2009-10-21 20:42:00,1.5633,1.56335,1.5629,1.563,206500000.0
2009-10-21 20:43:00,1.563,1.563,1.5628,1.5628,96300000.0
2009-10-21 20:44:00,1.5626,1.5626,1.56255,1.5626,49300000.0
2009-10-21 20:45:00,1.5626,1.56265,1.56245,1.56265,107700000.0
2009-10-21 20:46:00,1.5627,1.5628,1.5625,1.5625,166300000.0
2009-10-21 20:47:00,1.56205,1.5624,1.56175,1.5624,68000000.0
2009-10-21 20:48:00,1.5623,1.5626,1.5622,1.5625,207300000.0
2009-10-21 20:49:00,1.56245,1.5626,1.5622,1.56235,144700000.0
2009-10-21 20:50:00,1.56235,1.5625,1.5622,1.56225,139100000.0
2009-10-21 20:51:00,1.56225,1.5623,1.5618,1.5621,93400000.0
2009-10-21 20:52:00,1.56185,1.5625,1.56185,1.56225,208400000.0
2009-10-21 20:53:00,1.56225,1.5625,1.5619,1.5619,132700000.0
2009-10-21 20:54:00,1.5619,1.5623,1.5619,1.5623,165470000.0
2009-10-21 20:55:00,1.56235,1.56245,1.5623,1.56235,129300000.0
2009-10-21 20:56:00,1.5624,1.5626,1.5622,1.5625,211300000.0
2009-10-21 20:57:00,1.56255,1.5626,1.5624,1.5626,99700000.0
2009-10-21 20:58:00,1.5626,1.5626,1.5621,1.5621,118500000.0
2009-10-21 20:59:00,1.562,1.5622,1.56195,1.56215,99200000.0
2009-10-21 21:00:00,1.56215,1.56245,1.56215,1.56245,312100000.0
2009-10-21 21:01:00,1.56245,1.5625,1.56175,1.56235,273100000.0
2009-10-21 21:02:00,1.56235,1.56255,1.56225,1.5624,141100000.0
2009-10-21 21:03:00,1.56245,1.5626,1.56235,1.5624,75600000.0
2009-10-21 21:04:00,1.5624,1.5625,1.56215,1.5624,79600000.0
2009-10-21 21:05:00,1.5623,1.5626,1.5619,1.5619,124300000.0
2009-10-21 21:06:00,1.5619,1.5621,1.56185,1.5619,81200000.0
2009-10-21 21:07:00,1.5619,1.56215,1.5619,1.5619,92000000.0
2009-10-21 21:08:00,1.5619,1.56215,1.5618,1.5618,136200000.0
2009-10-21 21:09:00,1.56185,1.5621,1.5618,1.56185,228500000.0
2009-10-21 21:10:00,1.56185,1.56215,1.5618,1.56205,289100000.0
2009-10-21 21:11:00,1.56205,1.5622,1.56185,1.5621,219800000.0
2009-10-21 21:12:00,1.5621,1.5623,1.56185,1.56185,175400000.0
2009-10-21 21:13:00,1.5618,1.5622,1.5618,1.56205,155800000.0
2009-10-21 21:14:00,1.5621,1.56255,1.56205,1.5625,135300000.0
2009-10-21 21:15:00,1.5625,1.5628,1.5622,1.5626,287900000.0
2009-10-21 21:16:00,1.5626,1.56275,1.56245,1.56255,190800000.0
2009-10-21 21:17:00,1.56255,1.5626,1.5622,1.56225,101500000.0
2009-10-21 21:18:00,1.56225,1.5626,1.56225,1.5626,193900000.0
2009-10-21 21:19:00,1.5626,1.5626,1.56235,1.56235,240500000.0
2009-10-21 21:20:00,1.56235,1.56275,1.5623,1.5627,288800000.0
2009-10-21 21:21:00,1.5627,1.56455,1.5626,1.56455,297900000.0
2009-10-21 21:22:00,1.56465,1.5647,1.56385,1.56465,250600000.0
2009-10-21 21:23:00,1.56455,1.56515,1.56435,1.565,480700000.0
2009-10-21 21:24:00,1.56495,1.5652,1.5646,1.56475,401300000.0
2009-10-21 21:25:00,1.5647,1.56515,1.5647,1.56485,184700000.0
2009-10-21 21:26:00,1.56495,1.5651,1.5646,1.5651,336500000.0
2009-10-21 21:27:00,1.56505,1.5654,1.5648,1.5651,235400000.0
2009-10-21 21:28:00,1.5651,1.5651,1.56495,1.5651,72700000.0
2009-10-21 21:29:00,1.5651,1.5657,1.5649,1.5656,363200000.0
2009-10-21 21:30:00,1.5656,1.56625,1.56545,1.5655,637600000.0
2009-10-21 21:31:00,1.56555,1.56555,1.56515,1.5654,469600000.0
2009-10-21 21:32:00,1.5654,1.56615,1.56535,1.5656,313400000.0
2009-10-21 21:33:00,1.5656,1.56605,1.5656,1.56595,190200000.0
2009-10-21 21:34:00,1.566,1.5664,1.56575,1.5658,631100000.0
2009-10-21 21:35:00,1.5658,1.56595,1.56505,1.56545,568800000.0
2009-10-21 21:36:00,1.5654,1.56605,1.5651,1.5653,416500000.0
2009-10-21 21:37:00,1.56535,1.5662,1.5653,1.5659,347100000.0
2009-10-21 21:38:00,1.5659,1.5669,1.56565,1.56675,388600000.0
2009-10-21 21:39:00,1.56675,1.56725,1.56625,1.5666,565500000.0
2009-10-21 21:40:00,1.5666,1.56675,1.5659,1.56605,256700000.0
2009-10-21 21:41:00,1.566,1.5671,1.56565,1.5671,386700000.0
2009-10-21 21:42:00,1.567,1.5673,1.5665,1.56665,342900000.0
2009-10-21 21:43:00,1.56665,1.5668,1.5661,1.5668,407100000.0
2009-10-21 21:44:00,1.5668,1.5674,1.5667,1.56715,407900000.0
2009-10-21 21:45:00,1.5671,1.5675,1.56645,1.5673,432900000.0
2009-10-21 21:46:00,1.5673,1.56785,1.56725,1.56745,256300000.0
2009-10-21 21:47:00,1.5674,1.56815,1.5674,1.5677,392900000.0
2009-10-21 21:48:00,1.56785,1.5687,1.5678,1.5686,169600000.0
2009-10-21 21:49:00,1.5686,1.5688,1.56785,1.5688,270800000.0
2009-10-21 21:50:00,1.5688,1.5688,1.56775,1.56775,262700000.0
2009-10-21 21:51:00,1.5678,1.56785,1.5669,1.5675,173300000.0
2009-10-21 21:52:00,1.5674,1.5681,1.56725,1.56765,360500000.0
2009-10-21 21:53:00,1.5676,1.5683,1.56735,1.56785,151800000.0
2009-10-21 21:54:00,1.56735,1.5681,1.56735,1.5679,106000000.0
2009-10-21 21:55:00,1.568,1.5684,1.5677,1.56825,144600000.0
2009-10-21 21:56:00,1.56825,1.56845,1.56765,1.56825,174000000.0
2009-10-21 21:57:00,1.56825,1.56825,1.56765,1.56775,151500000.0
2009-10-21 21:58:00,1.5678,1.56835,1.56755,1.5681,279100000.0
2009-10-21 21:59:00,1.56805,1.56885,1.56785,1.5682,301900000.0
2009-10-21 22:00:00,1.56825,1.56855,1.567,1.56755,324100000.0
2009-10-21 22:01:00,1.5676,1.5682,1.56755,1.56805,182200000.0
2009-10-21 22:02:00,1.56795,1.56805,1.5669,1.568,139800000.0
2009-10-21 22:03:00,1.568,1.5686,1.568,1.56855,113000000.0
2009-10-21 22:04:00,1.56855,1.5688,1.56805,1.56835,90700000.0
2009-10-21 22:05:00,1.56835,1.5686,1.56825,1.5683,82500000.0
2009-10-21 22:06:00,1.5683,1.56855,1.5682,1.56835,64500000.0
2009-10-21 22:07:00,1.56835,1.56845,1.56815,1.5682,104100000.0
2009-10-21 22:08:00,1.5682,1.56855,1.5681,1.5682,152700000.0
2009-10-21 22:09:00,1.5682,1.5685,1.5676,1.56845,78900000.0
2009-10-21 22:10:00,1.56845,1.56905,1.56845,1.56865,110200000.0
2009-10-21 22:11:00,1.5686,1.5687,1.5685,1.5687,27200000.0
2009-10-21 22:12:00,1.5689,1.5689,1.5684,1.5686,28800000.0
2009-10-21 22:13:00,1.5686,1.5686,1.5685,1.5685,8000000.0
2009-10-21 22:14:00,1.56845,1.5685,1.56845,1.5685,22200000.0
2009-10-21 22:15:00,1.5687,1.5689,1.56775,1.56795,116000000.0
2009-10-21 22:16:00,1.56785,1.56795,1.56775,1.5678,61400000.0
2009-10-21 22:17:00,1.5678,1.5679,1.5678,1.5679,36800000.0
2009-10-21 22:18:00,1.5679,1.5679,1.5675,1.5675,39000000.0
2009-10-21 22:19:00,1.5675,1.5675,1.56585,1.56625,103900000.0
2009-10-21 22:20:00,1.56635,1.5668,1.566,1.5665,50200000.0
2009-10-21 22:21:00,1.56645,1.56645,1.5655,1.56575,11400000.0
2009-10-21 22:22:00,1.56575,1.5664,1.56575,1.56615,41200000.0
2009-10-21 22:23:00,1.56625,1.5663,1.5657,1.56575,53100000.0
2009-10-21 22:24:00,1.5657,1.56595,1.56505,1.5655,112900000.0
2009-10-21 22:25:00,1.56545,1.56545,1.5652,1.5652,7000000.0
2009-10-21 22:26:00,1.5652,1.5652,1.5651,1.5651,7000000.0
2009-10-21 22:27:00,1.5651,1.56515,1.56485,1.5651,45200000.0
2009-10-21 22:28:00,1.5651,1.56565,1.5651,1.5656,36700000.0
2009-10-21 22:29:00,1.5656,1.5659,1.5656,1.56575,62000000.0
2009-10-21 22:30:00,1.56575,1.5662,1.56575,1.56605,50700000.0
2009-10-21 22:31:00,1.566,1.566,1.5658,1.5659,15200000.0
2009-10-21 22:32:00,1.5659,1.56595,1.5658,1.56595,15000000.0
2009-10-21 22:33:00,1.56595,1.5661,1.56595,1.5661,13000000.0
2009-10-21 22:34:00,1.56615,1.5665,1.5658,1.5665,31000000.0
2009-10-21 22:35:00,1.5666,1.5667,1.56585,1.56605,84200000.0
2009-10-21 22:36:00,1.5662,1.5662,1.56585,1.56605,30600000.0
2009-10-21 22:37:00,1.56605,1.56625,1.56535,1.5654,47600000.0
2009-10-21 22:38:00,1.56545,1.56565,1.5653,1.5655,53600000.0
2009-10-21 22:39:00,1.56555,1.56575,1.5655,1.5657,25200000.0
2009-10-21 22:40:00,1.5658,1.5659,1.5657,1.56585,33400000.0
2009-10-21 22:41:00,1.56585,1.56585,1.5655,1.56555,35000000.0
2009-10-21 22:42:00,1.56555,1.56615,1.56555,1.5657,17100000.0
2009-10-21 22:43:00,1.5658,1.5659,1.5657,1.5657,10000000.0
2009-10-21 22:44:00,1.56565,1.56595,1.56565,1.5659,13000000.0
2009-10-21 22:45:00,1.5658,1.56585,1.5654,1.5657,20800000.0
2009-10-21 22:46:00,1.5658,1.56585,1.5658,1.56585,11200000.0
2009-10-21 22:47:00,1.56585,1.56595,1.56585,1.5659,18200000.0
2009-10-21 22:48:00,1.5659,1.566,1.56575,1.56585,58400000.0
2009-10-21 22:49:00,1.56585,1.56585,1.56575,1.56575,5600000.0
2009-10-21 22:50:00,1.56575,1.56575,1.56555,1.56555,33000000.0
2009-10-21 22:51:00,1.56555,1.5657,1.5654,1.5657,63900000.0
2009-10-21 22:52:00,1.56565,1.56565,1.56515,1.56535,40600000.0
2009-10-21 22:53:00,1.5653,1.5653,1.56525,1.56525,14600000.0
2009-10-21 22:54:00,1.5652,1.56535,1.5652,1.56535,17800000.0
2009-10-21 22:55:00,1.56535,1.5654,1.5653,1.5654,8600000.0
2009-10-21 22:56:00,1.5653,1.5654,1.56525,1.56535,24000000.0
2009-10-21 22:57:00,1.56535,1.56555,1.5652,1.5654,20600000.0
2009-10-21 22:58:00,1.56545,1.56575,1.56535,1.56575,13000000.0
2009-10-21 22:59:00,1.56575,1.56575,1.5652,1.56545,28700000.0
2009-10-21 23:00:00,1.5654,1.5654,1.56485,1.56505,19000000.0
2009-10-21 23:01:00,1.56485,1.5652,1.56485,1.56515,16800000.0
2009-10-21 23:02:00,1.56515,1.56525,1.56485,1.56525,69100000.0
2009-10-21 23:03:00,1.5652,1.5658,1.5652,1.56555,40500000.0
2009-10-21 23:04:00,1.56555,1.5665,1.56555,1.5665,17900000.0
2009-10-21 23:05:00,1.5665,1.56655,1.56615,1.5662,20600000.0
2009-10-21 23:06:00,1.5663,1.5663,1.56605,1.5661,8000000.0
2009-10-21 23:07:00,1.5661,1.5661,1.566,1.566,2000000.0
2009-10-21 23:08:00,1.566,1.566,1.56595,1.56595,10000000.0
2009-10-21 23:09:00,1.56555,1.56569,1.56555,1.56569,11000000.0
2009-10-21 23:10:00,1.566,1.56625,1.5655,1.56625,11000000.0
2009-10-21 23:11:00,1.56575,1.56635,1.56575,1.56575,33600000.0
2009-10-21 23:12:00,1.56575,1.5658,1.56515,1.56545,43800000.0
2009-10-21 23:13:00,1.5655,1.56565,1.5654,1.56565,12300000.0
2009-10-21 23:14:00,1.5657,1.5657,1.56515,1.56535,26000000.0
2009-10-21 23:15:00,1.565,1.5652,1.56495,1.56495,9000000.0
2009-10-21 23:16:00,1.565,1.565,1.565,1.565,6000000.0
2009-10-21 23:17:00,1.565,1.565,1.565,1.565,2200000.0
2009-10-21 23:18:00,1.56495,1.56625,1.56495,1.56515,49000000.0
2009-10-21 23:19:00,1.56515,1.5654,1.56515,1.56515,6000000.0
2009-10-21 23:20:00,1.56535,1.56535,1.5652,1.56535,8400000.0
2009-10-21 23:21:00,1.56535,1.5654,1.5651,1.56525,8800000.0
2009-10-21 23:22:00,1.5653,1.5653,1.56515,1.56515,2000000.0
2009-10-21 23:23:00,1.5651,1.5651,1.56485,1.5649,9800000.0
2009-10-21 23:24:00,1.56485,1.565,1.56485,1.565,15800000.0
2009-10-21 23:25:00,1.565,1.565,1.5649,1.56495,9300000.0
2009-10-21 23:26:00,1.56495,1.56495,1.56485,1.5649,6400000.0
2009-10-21 23:27:00,1.565,1.5651,1.565,1.5651,11700000.0
2009-10-21 23:28:00,1.5651,1.5651,1.56485,1.56485,6500000.0
2009-10-21 23:29:00,1.56485,1.56505,1.56485,1.56505,6100000.0
2009-10-21 23:30:00,1.565,1.56525,1.565,1.56525,6000000.0
2009-10-21 23:31:00,1.5653,1.5656,1.5653,1.5656,8400000.0
2009-10-21 23:32:00,1.5656,1.5667,1.5656,1.5657,61900000.0
2009-10-21 23:33:00,1.5659,1.56605,1.56575,1.56595,21000000.0
2009-10-21 23:34:00,1.56552,1.56553,1.56552,1.56552,14800000.0
2009-10-21 23:35:00,1.56595,1.56595,1.5652,1.5654,14800000.0
2009-10-21 23:36:00,1.5654,1.5655,1.56485,1.56485,45700000.0
2009-10-21 23:37:00,1.56485,1.5649,1.56485,1.5649,3000000.0
2009-10-21 23:38:00,1.56485,1.5649,1.56405,1.5645,25000000.0
2009-10-21 23:39:00,1.5646,1.56465,1.56455,1.56465,18200000.0
2009-10-21 23:40:00,1.5647,1.56475,1.5647,1.56475,2000000.0
2009-10-21 23:41:00,1.56475,1.5649,1.5647,1.56485,5000000.0
2009-10-21 23:42:00,1.5649,1.5649,1.5646,1.5646,2000000.0
2009-10-21 23:43:00,1.5646,1.56475,1.5643,1.5645,12000000.0
2009-10-21 23:44:00,1.56445,1.5645,1.56445,1.5645,3000000.0
2009-10-21 23:45:00,1.5645,1.56475,1.5645,1.5647,40000000.0
2009-10-21 23:46:00,1.5647,1.56485,1.5647,1.5648,9500000.0
2009-10-21 23:47:00,1.5648,1.56495,1.5648,1.5649,65500000.0
2009-10-21 23:48:00,1.5649,1.56495,1.56475,1.5648,23500000.0
2009-10-21 23:49:00,1.5647,1.5648,1.5646,1.5646,42000000.0
2009-10-21 23:50:00,1.56465,1.56475,1.5646,1.5647,56000000.0
2009-10-21 23:51:00,1.56475,1.56485,1.56475,1.56485,35000000.0
2009-10-21 23:52:00,1.5648,1.5649,1.56475,1.56485,45000000.0
2009-10-21 23:53:00,1.5648,1.5649,1.5647,1.56475,46600000.0
2009-10-21 23:54:00,1.56485,1.5649,1.56475,1.56475,77000000.0
2009-10-21 23:55:00,1.56485,1.5652,1.5646,1.565,53800000.0
2009-10-21 23:56:00,1.56495,1.5656,1.56495,1.56545,44400000.0
2009-10-21 23:57:00,1.56545,1.5655,1.5653,1.56545,103800000.0
2009-10-21 23:58:00,1.56545,1.5655,1.5654,1.56545,68800000.0
2009-10-21 23:59:00,1.56545,1.5655,1.5654,1.56545,16800000.0
2009-10-22 00:00:00,1.56545,1.5655,1.56535,1.56535,118800000.0
2009-10-22 00:01:00,1.5654,1.5655,1.5653,1.56535,87200000.0
2009-10-22 00:02:00,1.56535,1.5655,1.5653,1.5655,52200000.0
2009-10-22 00:03:00,1.5655,1.5655,1.56545,1.5655,9600000.0
2009-10-22 00:04:00,1.5655,1.5656,1.5655,1.56555,19100000.0
2009-10-22 00:05:00,1.5655,1.5656,1.5655,1.5655,5800000.0
2009-10-22 00:06:00,1.5655,1.56555,1.5655,1.56555,7400000.0
2009-10-22 00:07:00,1.56555,1.56555,1.5655,1.5655,4400000.0
2009-10-22 00:08:00,1.5655,1.5658,1.5655,1.56565,32100000.0
2009-10-22 00:09:00,1.5657,1.5658,1.5655,1.5655,10600000.0
2009-10-22 00:10:00,1.5655,1.5657,1.5655,1.5656,20200000.0
2009-10-22 00:11:00,1.5656,1.56645,1.5656,1.56645,17000000.0
2009-10-22 00:12:00,1.56645,1.5665,1.56595,1.56605,33000000.0
2009-10-22 00:13:00,1.56625,1.56645,1.56595,1.5661,70300000.0
2009-10-22 00:14:00,1.5661,1.5662,1.5661,1.5662,7600000.0
2009-10-22 00:15:00,1.56625,1.56685,1.5662,1.56685,55900000.0
2009-10-22 00:16:00,1.56665,1.56685,1.56665,1.56685,7000000.0
2009-10-22 00:17:00,1.56685,1.5678,1.56685,1.5678,30200000.0
2009-10-22 00:18:00,1.56785,1.5679,1.5677,1.56775,17600000.0
2009-10-22 00:19:00,1.56775,1.5679,1.56775,1.5678,5700000.0
2009-10-22 00:20:00,1.56775,1.56775,1.56705,1.56725,26000000.0
2009-10-22 00:21:00,1.56725,1.56735,1.5671,1.5673,9600000.0
2009-10-22 00:22:00,1.567,1.56701,1.56697,1.56699,19000000.0
2009-10-22 00:23:00,1.5673,1.56765,1.5673,1.56745,19000000.0
2009-10-22 00:24:00,1.56745,1.56755,1.56745,1.56745,15000000.0
2009-10-22 00:25:00,1.5674,1.5675,1.5674,1.5675,13000000.0
2009-10-22 00:26:00,1.5675,1.56765,1.5673,1.5673,10700000.0
2009-10-22 00:27:00,1.5673,1.56755,1.56725,1.5674,10000000.0
2009-10-22 00:28:00,1.5674,1.56755,1.5673,1.5673,8000000.0
2009-10-22 00:29:00,1.56735,1.56765,1.56735,1.56765,11400000.0
2009-10-22 00:30:00,1.5676,1.56765,1.56705,1.56725,22000000.0
2009-10-22 00:31:00,1.5674,1.5675,1.56735,1.5674,23000000.0
2009-10-22 00:32:00,1.5674,1.5674,1.5672,1.56725,19000000.0
2009-10-22 00:33:00,1.5672,1.56725,1.5671,1.5671,20000000.0
2009-10-22 00:34:00,1.567,1.56705,1.5669,1.56695,26600000.0
2009-10-22 00:35:00,1.56705,1.5675,1.56695,1.56725,48000000.0
2009-10-22 00:36:00,1.5673,1.56735,1.5672,1.56735,19100000.0
2009-10-22 00:37:00,1.5673,1.5673,1.5673,1.5673,1600000.0
2009-10-22 00:38:00,1.5673,1.56735,1.56725,1.5673,14400000.0
2009-10-22 00:39:00,1.56725,1.5673,1.56715,1.5672,15000000.0
2009-10-22 00:40:00,1.56692,1.56692,1.56679,1.56679,10600000.0
2009-10-22 00:41:00,1.56715,1.56715,1.56695,1.56695,10600000.0
2009-10-22 00:42:00,1.567,1.56705,1.56685,1.56705,17200000.0
2009-10-22 00:43:00,1.56695,1.567,1.56695,1.56695,13800000.0
2009-10-22 00:44:00,1.56652,1.56656,1.56651,1.56651,12800000.0
2009-10-22 00:45:00,1.56685,1.56685,1.5668,1.56685,12800000.0
2009-10-22 00:46:00,1.56685,1.56685,1.56685,1.56685,1600000.0
2009-10-22 00:47:00,1.5669,1.5669,1.5669,1.5669,1600000.0
2009-10-22 00:48:00,1.56647,1.56647,1.56644,1.56646,3200000.0
2009-10-22 00:49:00,1.56685,1.56695,1.56685,1.56695,3200000.0
2009-10-22 00:50:00,1.5669,1.5669,1.5667,1.5668,31000000.0
2009-10-22 00:51:00,1.5669,1.5669,1.56665,1.56665,28200000.0
2009-10-22 00:52:00,1.56655,1.56655,1.5664,1.56645,15000000.0
2009-10-22 00:53:00,1.56635,1.5665,1.56585,1.56595,44600000.0
2009-10-22 00:54:00,1.56595,1.56665,1.56595,1.56615,46800000.0
2009-10-22 00:55:00,1.56635,1.5665,1.56635,1.5665,16800000.0
2009-10-22 00:56:00,1.5666,1.5666,1.5663,1.5663,9400000.0
2009-10-22 00:57:00,1.5663,1.5666,1.56625,1.5666,11100000.0
2009-10-22 00:58:00,1.5667,1.5667,1.56665,1.56665,5600000.0
2009-10-22 00:59:00,1.56665,1.56665,1.5666,1.5666,9400000.0
2009-10-22 01:00:00,1.5666,1.5666,1.5666,1.5666,9000000.0
2009-10-22 01:01:00,1.5667,1.56695,1.5667,1.5669,28600000.0
2009-10-22 01:02:00,1.5669,1.5673,1.56665,1.567,78100000.0
2009-10-22 01:03:00,1.567,1.56715,1.5667,1.56705,30000000.0
2009-10-22 01:04:00,1.5671,1.5671,1.5665,1.5666,33000000.0
2009-10-22 01:05:00,1.5666,1.5666,1.5665,1.5665,13200000.0
2009-10-22 01:06:00,1.5665,1.56655,1.56645,1.56655,28000000.0
2009-10-22 01:07:00,1.5667,1.5667,1.56655,1.56655,6400000.0
2009-10-22 01:08:00,1.56655,1.56655,1.5664,1.5665,25600000.0
2009-10-22 01:09:00,1.5665,1.5665,1.5664,1.5665,32000000.0
2009-10-22 01:10:00,1.5665,1.5666,1.5665,1.5665,24000000.0
2009-10-22 01:11:00,1.56645,1.56705,1.56625,1.5665,57000000.0
2009-10-22 01:12:00,1.56655,1.56715,1.5662,1.56685,56000000.0
2009-10-22 01:13:00,1.5671,1.568,1.5671,1.5674,50200000.0
2009-10-22 01:14:00,1.5675,1.56755,1.5675,1.56755,16000000.0
2009-10-22 01:15:00,1.5676,1.5676,1.5674,1.56745,23600000.0
2009-10-22 01:16:00,1.5675,1.56775,1.56745,1.56775,19200000.0
2009-10-22 01:17:00,1.56775,1.56775,1.56755,1.5676,17600000.0
2009-10-22 01:18:00,1.5678,1.5678,1.5675,1.5675,4800000.0
2009-10-22 01:19:00,1.5676,1.56795,1.5676,1.56775,46400000.0
2009-10-22 01:20:00,1.56775,1.56785,1.5676,1.56785,29800000.0
2009-10-22 01:21:00,1.56785,1.56785,1.5671,1.5671,56800000.0
2009-10-22 01:22:00,1.5671,1.56715,1.5669,1.567,28000000.0
2009-10-22 01:23:00,1.5671,1.5671,1.567,1.56705,13000000.0
2009-10-22 01:24:00,1.56705,1.56715,1.5666,1.5667,43500000.0
2009-10-22 01:25:00,1.56665,1.5672,1.56655,1.56655,24200000.0
2009-10-22 01:26:00,1.5666,1.56665,1.56655,1.56665,16000000.0
2009-10-22 01:27:00,1.5666,1.5666,1.56655,1.56655,28400000.0
2009-10-22 01:28:00,1.56655,1.56665,1.56655,1.56655,10400000.0
2009-10-22 01:29:00,1.5667,1.56685,1.5667,1.56685,24000000.0
2009-10-22 01:30:00,1.56685,1.56685,1.56675,1.56675,6400000.0
2009-10-22 01:31:00,1.56675,1.56675,1.56645,1.5665,57300000.0
2009-10-22 01:32:00,1.5665,1.56655,1.5664,1.5665,24500000.0
2009-10-22 01:33:00,1.5665,1.5665,1.56625,1.56635,64500000.0
2009-10-22 01:34:00,1.5664,1.5665,1.56625,1.56625,42800000.0
2009-10-22 01:35:00,1.56625,1.56645,1.56625,1.5663,25000000.0
2009-10-22 01:36:00,1.56635,1.5664,1.56625,1.5664,18600000.0
2009-10-22 01:37:00,1.5664,1.56645,1.5664,1.56645,2000000.0
2009-10-22 01:38:00,1.56645,1.56645,1.5664,1.56645,8800000.0
2009-10-22 01:39:00,1.56645,1.567,1.5664,1.56695,31000000.0
2009-10-22 01:40:00,1.56695,1.56695,1.56635,1.56655,65600000.0
2009-10-22 01:41:00,1.56645,1.56655,1.56635,1.56655,55800000.0
2009-10-22 01:42:00,1.56655,1.56655,1.56645,1.56645,19200000.0
2009-10-22 01:43:00,1.56655,1.56655,1.56645,1.56645,32000000.0
2009-10-22 01:44:00,1.56655,1.5667,1.5664,1.5666,62500000.0
2009-10-22 01:45:00,1.5666,1.56665,1.56645,1.5666,8800000.0
2009-10-22 01:46:00,1.5666,1.56665,1.56645,1.5666,35200000.0
2009-10-22 01:47:00,1.5666,1.56675,1.56645,1.56675,33000000.0
2009-10-22 01:48:00,1.56675,1.5668,1.5667,1.56675,31500000.0
2009-10-22 01:49:00,1.5668,1.5668,1.56675,1.56675,28800000.0
2009-10-22 01:50:00,1.56675,1.5669,1.5667,1.5667,49000000.0
2009-10-22 01:51:00,1.56665,1.56675,1.56665,1.56665,27400000.0
2009-10-22 01:52:00,1.56665,1.56675,1.56635,1.56635,50600000.0
2009-10-22 01:53:00,1.56635,1.56635,1.56625,1.56635,33700000.0
2009-10-22 01:54:00,1.56635,1.56635,1.56625,1.5663,14400000.0
2009-10-22 01:55:00,1.56625,1.5664,1.56615,1.5664,63200000.0
2009-10-22 01:56:00,1.5664,1.5664,1.5662,1.56625,35200000.0
2009-10-22 01:57:00,1.5663,1.56665,1.56625,1.56665,67200000.0
2009-10-22 01:58:00,1.56665,1.56685,1.56665,1.56675,24000000.0
2009-10-22 01:59:00,1.5668,1.56715,1.5668,1.56695,37700000.0
2009-10-22 02:00:00,1.5671,1.5673,1.5666,1.5667,104300000.0
2009-10-22 02:01:00,1.56665,1.56675,1.5666,1.5666,29000000.0
2009-10-22 02:02:00,1.5667,1.56695,1.5666,1.56685,35200000.0
2009-10-22 02:03:00,1.56685,1.5669,1.56665,1.5667,41000000.0
2009-10-22 02:04:00,1.5667,1.56675,1.5665,1.5667,41500000.0
2009-10-22 02:05:00,1.56665,1.5669,1.56665,1.5669,32000000.0
2009-10-22 02:06:00,1.56695,1.567,1.5667,1.56685,56500000.0
2009-10-22 02:07:00,1.5669,1.5669,1.56655,1.56655,41300000.0
2009-10-22 02:08:00,1.5665,1.5668,1.56615,1.56675,44800000.0
2009-10-22 02:09:00,1.56675,1.5672,1.5664,1.5672,84000000.0
2009-10-22 02:10:00,1.5672,1.56735,1.5672,1.5673,33100000.0
2009-10-22 02:11:00,1.5673,1.5674,1.5671,1.5672,56100000.0
2009-10-22 02:12:00,1.56715,1.56735,1.56715,1.56725,23200000.0
2009-10-22 02:13:00,1.56725,1.5673,1.567,1.5671,29800000.0
2009-10-22 02:14:00,1.56705,1.56705,1.56695,1.56695,30400000.0
2009-10-22 02:15:00,1.567,1.5673,1.56665,1.56675,84000000.0
2009-10-22 02:16:00,1.5667,1.567,1.5666,1.56695,71300000.0
2009-10-22 02:17:00,1.567,1.567,1.56645,1.5665,105100000.0
2009-10-22 02:18:00,1.5665,1.56655,1.56615,1.56655,65500000.0
2009-10-22 02:19:00,1.56655,1.56665,1.56645,1.56665,16100000.0
2009-10-22 02:20:00,1.56665,1.5668,1.56665,1.56665,40400000.0
2009-10-22 02:21:00,1.56665,1.56665,1.5663,1.5665,83000000.0
2009-10-22 02:22:00,1.56645,1.5666,1.56645,1.56655,41800000.0
2009-10-22 02:23:00,1.56645,1.5666,1.56645,1.56655,22400000.0
2009-10-22 02:24:00,1.56645,1.56665,1.56645,1.56665,34600000.0
2009-10-22 02:25:00,1.5666,1.56665,1.56655,1.5666,22400000.0
2009-10-22 02:26:00,1.56655,1.56705,1.56655,1.5666,113200000.0
2009-10-22 02:27:00,1.56665,1.5667,1.56645,1.5665,70700000.0
2009-10-22 02:28:00,1.56655,1.5669,1.56655,1.5668,63200000.0
2009-10-22 02:29:00,1.56685,1.56695,1.56665,1.56665,157600000.0
2009-10-22 02:30:00,1.5667,1.56685,1.56665,1.5667,92800000.0
2009-10-22 02:31:00,1.5667,1.5667,1.56655,1.56665,24400000.0
2009-10-22 02:32:00,1.5667,1.56695,1.5666,1.56695,68800000.0
2009-10-22 02:33:00,1.5669,1.5671,1.5667,1.5671,77300000.0
2009-10-22 02:34:00,1.5672,1.56755,1.5672,1.56755,60800000.0
2009-10-22 02:35:00,1.56765,1.56775,1.56735,1.56735,66800000.0
2009-10-22 02:36:00,1.5674,1.56755,1.56735,1.5675,18800000.0
2009-10-22 02:37:00,1.5675,1.56755,1.5673,1.5675,60900000.0
2009-10-22 02:38:00,1.56755,1.56795,1.56745,1.56785,125800000.0
2009-10-22 02:39:00,1.56785,1.5681,1.56785,1.56805,133600000.0
2009-10-22 02:40:00,1.568,1.5681,1.56785,1.56785,95200000.0
2009-10-22 02:41:00,1.56785,1.5679,1.56765,1.56765,83200000.0
2009-10-22 02:42:00,1.56765,1.56765,1.56745,1.56755,59200000.0
2009-10-22 02:43:00,1.5676,1.56765,1.56745,1.56755,45200000.0
2009-10-22 02:44:00,1.5677,1.5682,1.56765,1.56805,96300000.0
2009-10-22 02:45:00,1.5681,1.5683,1.5681,1.5683,58700000.0
2009-10-22 02:46:00,1.5683,1.56855,1.56825,1.5683,71700000.0
2009-10-22 02:47:00,1.5683,1.5684,1.56825,1.56825,28200000.0
2009-10-22 02:48:00,1.56825,1.56825,1.5677,1.5678,49600000.0
2009-10-22 02:49:00,1.56775,1.5681,1.56775,1.5681,65300000.0
2009-10-22 02:50:00,1.56805,1.5681,1.5678,1.56805,30700000.0
2009-10-22 02:51:00,1.568,1.56805,1.56795,1.56805,7400000.0
2009-10-22 02:52:00,1.5679,1.568,1.56735,1.5674,136900000.0
2009-10-22 02:53:00,1.5673,1.5682,1.5673,1.56815,92200000.0
2009-10-22 02:54:00,1.56815,1.5688,1.56775,1.56865,146400000.0
2009-10-22 02:55:00,1.56855,1.5687,1.56815,1.56825,78600000.0
2009-10-22 02:56:00,1.56815,1.5682,1.5681,1.5682,37600000.0
2009-10-22 02:57:00,1.56815,1.5682,1.56805,1.56815,52800000.0
2009-10-22 02:58:00,1.5681,1.5684,1.56805,1.5683,30800000.0
2009-10-22 02:59:00,1.5683,1.5683,1.568,1.56805,40600000.0
2009-10-22 03:00:00,1.5681,1.5681,1.5679,1.5679,30000000.0
2009-10-22 03:01:00,1.56815,1.56845,1.5678,1.568,80100000.0
2009-10-22 03:02:00,1.568,1.5683,1.5679,1.5681,61700000.0
2009-10-22 03:03:00,1.568,1.568,1.5675,1.56785,61000000.0
2009-10-22 03:04:00,1.5679,1.56815,1.5677,1.56795,37700000.0
2009-10-22 03:05:00,1.5679,1.56795,1.5673,1.5675,78900000.0
2009-10-22 03:06:00,1.5675,1.56775,1.5671,1.56715,73200000.0
2009-10-22 03:07:00,1.5671,1.56715,1.56695,1.567,47000000.0
2009-10-22 03:08:00,1.567,1.56715,1.5666,1.5669,55400000.0
2009-10-22 03:09:00,1.5669,1.56695,1.56685,1.56685,67900000.0
2009-10-22 03:10:00,1.5668,1.56685,1.5666,1.56665,37800000.0
2009-10-22 03:11:00,1.56665,1.5673,1.56665,1.56695,94800000.0
2009-10-22 03:12:00,1.5669,1.567,1.56665,1.56665,39400000.0
2009-10-22 03:13:00,1.5667,1.5669,1.5666,1.5666,88000000.0
2009-10-22 03:14:00,1.5666,1.5668,1.5665,1.5665,78700000.0
2009-10-22 03:15:00,1.56655,1.5666,1.5664,1.56645,63300000.0
2009-10-22 03:16:00,1.5665,1.56665,1.5664,1.56645,92600000.0
2009-10-22 03:17:00,1.5664,1.5666,1.5664,1.5666,23200000.0
2009-10-22 03:18:00,1.56665,1.56665,1.5663,1.5663,52000000.0
2009-10-22 03:19:00,1.56635,1.56635,1.56625,1.56635,28100000.0
2009-10-22 03:20:00,1.56635,1.56635,1.5662,1.5662,48400000.0
2009-10-22 03:21:00,1.5662,1.56635,1.5662,1.56625,48000000.0
2009-10-22 03:22:00,1.5663,1.5663,1.56625,1.5663,18800000.0
2009-10-22 03:23:00,1.56625,1.5663,1.5662,1.56625,32400000.0
2009-10-22 03:24:00,1.5663,1.5667,1.5663,1.5667,73800000.0
2009-10-22 03:25:00,1.56665,1.56695,1.5666,1.5666,62300000.0
2009-10-22 03:26:00,1.5666,1.5667,1.5665,1.5667,59400000.0
2009-10-22 03:27:00,1.5667,1.56685,1.5665,1.56675,60700000.0
2009-10-22 03:28:00,1.5668,1.567,1.56655,1.567,64200000.0
2009-10-22 03:29:00,1.56695,1.567,1.5667,1.5669,52100000.0
2009-10-22 03:30:00,1.56705,1.56705,1.5667,1.5667,47400000.0
2009-10-22 03:31:00,1.5667,1.5667,1.5666,1.5667,34000000.0
2009-10-22 03:32:00,1.5667,1.5668,1.5667,1.5667,11800000.0
2009-10-22 03:33:00,1.5668,1.5669,1.5667,1.5668,47700000.0
2009-10-22 03:34:00,1.5668,1.56695,1.56675,1.5669,28900000.0
2009-10-22 03:35:00,1.56685,1.56695,1.56675,1.5669,43400000.0
2009-10-22 03:36:00,1.56695,1.5671,1.56675,1.56705,68400000.0
2009-10-22 03:37:00,1.5671,1.5671,1.5667,1.5669,69000000.0
2009-10-22 03:38:00,1.56685,1.56685,1.56665,1.56665,38400000.0
2009-10-22 03:39:00,1.56665,1.5667,1.5666,1.5666,25900000.0
2009-10-22 03:40:00,1.5665,1.56655,1.5664,1.5665,43400000.0
2009-10-22 03:41:00,1.5665,1.56665,1.56635,1.5665,80900000.0
2009-10-22 03:42:00,1.56655,1.56665,1.56645,1.56655,33100000.0
2009-10-22 03:43:00,1.56655,1.56665,1.56645,1.56645,37400000.0
2009-10-22 03:44:00,1.5664,1.56645,1.5663,1.5664,42500000.0
2009-10-22 03:45:00,1.56645,1.56655,1.5664,1.5664,44300000.0
2009-10-22 03:46:00,1.56635,1.5666,1.5662,1.56655,51400000.0
2009-10-22 03:47:00,1.56655,1.56655,1.56635,1.56645,48500000.0
2009-10-22 03:48:00,1.5665,1.56655,1.5662,1.5662,45200000.0
2009-10-22 03:49:00,1.56625,1.56635,1.56535,1.56555,72700000.0
2009-10-22 03:50:00,1.56555,1.56605,1.56545,1.56605,39600000.0
2009-10-22 03:51:00,1.56605,1.56605,1.5654,1.5657,20400000.0
2009-10-22 03:52:00,1.56565,1.56565,1.5654,1.56545,60800000.0
2009-10-22 03:53:00,1.56545,1.5657,1.56545,1.5656,39500000.0
2009-10-22 03:54:00,1.56565,1.56575,1.56555,1.5656,52000000.0
2009-10-22 03:55:00,1.56555,1.566,1.56545,1.566,79000000.0
2009-10-22 03:56:00,1.56595,1.56605,1.56575,1.56585,36100000.0
2009-10-22 03:57:00,1.5661,1.56615,1.56585,1.5659,48000000.0
2009-10-22 03:58:00,1.56595,1.5662,1.56595,1.5661,72200000.0
2009-10-22 03:59:00,1.566,1.5661,1.56565,1.5659,53600000.0
2009-10-22 04:00:00,1.56605,1.5669,1.56595,1.56655,143700000.0
2009-10-22 04:01:00,1.56655,1.5666,1.56605,1.56605,74000000.0
2009-10-22 04:02:00,1.56605,1.56605,1.56605,1.56605,24000000.0
2009-10-22 04:03:00,1.56605,1.56635,1.56605,1.56605,79750000.0
2009-10-22 04:04:00,1.56605,1.5663,1.56605,1.5661,41100000.0
2009-10-22 04:05:00,1.5662,1.56665,1.5662,1.56645,56400000.0
2009-10-22 04:06:00,1.5664,1.5665,1.5664,1.56645,26800000.0
2009-10-22 04:07:00,1.56645,1.56675,1.56645,1.56645,72600000.0
2009-10-22 04:08:00,1.56645,1.56645,1.56645,1.56645,30400000.0
2009-10-22 04:09:00,1.56645,1.56645,1.5653,1.56565,54100000.0
2009-10-22 04:10:00,1.5656,1.56615,1.5656,1.56615,99800000.0
2009-10-22 04:11:00,1.56615,1.5664,1.56615,1.56635,50300000.0
2009-10-22 04:12:00,1.56635,1.56675,1.5663,1.5666,59600000.0
2009-10-22 04:13:00,1.5665,1.5667,1.56645,1.5667,36800000.0
2009-10-22 04:14:00,1.56665,1.56715,1.5666,1.5669,73400000.0
2009-10-22 04:15:00,1.56705,1.56705,1.56705,1.56705,30000000.0
2009-10-22 04:16:00,1.56705,1.56705,1.56625,1.56625,51000000.0
2009-10-22 04:17:00,1.5662,1.5677,1.56605,1.56755,113200000.0
2009-10-22 04:18:00,1.56755,1.5678,1.5673,1.5673,71900000.0
2009-10-22 04:19:00,1.56725,1.56735,1.56695,1.5673,63600000.0
2009-10-22 04:20:00,1.56715,1.56755,1.56715,1.56735,55900000.0
2009-10-22 04:21:00,1.56735,1.5674,1.567,1.5673,41700000.0
2009-10-22 04:22:00,1.5673,1.5674,1.5671,1.56725,36300000.0
2009-10-22 04:23:00,1.567,1.56745,1.56695,1.56745,95700000.0
2009-10-22 04:24:00,1.56745,1.56765,1.56715,1.56755,68200000.0
2009-10-22 04:25:00,1.56765,1.5679,1.5674,1.5678,51300000.0
2009-10-22 04:26:00,1.5678,1.56795,1.5674,1.5677,54700000.0
2009-10-22 04:27:00,1.5677,1.56835,1.5674,1.56815,85700000.0
2009-10-22 04:28:00,1.56815,1.56825,1.5678,1.5678,70900000.0
2009-10-22 04:29:00,1.5679,1.56795,1.5677,1.5677,33100000.0
2009-10-22 04:30:00,1.56765,1.5677,1.5675,1.5675,40200000.0
2009-10-22 04:31:00,1.56755,1.56795,1.56755,1.56775,94400000.0
2009-10-22 04:32:00,1.5678,1.5683,1.56755,1.56825,87600000.0
2009-10-22 04:33:00,1.56825,1.56855,1.56825,1.56845,59600000.0
2009-10-22 04:34:00,1.5684,1.56845,1.5681,1.56815,54200000.0
2009-10-22 04:35:00,1.56815,1.5683,1.5681,1.5683,24600000.0
2009-10-22 04:36:00,1.56825,1.56835,1.5681,1.5681,62800000.0
2009-10-22 04:37:00,1.5682,1.5682,1.56765,1.56775,88000000.0
2009-10-22 04:38:00,1.5678,1.56785,1.56765,1.5678,49000000.0
2009-10-22 04:39:00,1.56775,1.5679,1.56765,1.5677,34700000.0
2009-10-22 04:40:00,1.5676,1.56775,1.56735,1.5677,30300000.0
2009-10-22 04:41:00,1.56765,1.5677,1.56755,1.56755,22600000.0
2009-10-22 04:42:00,1.56755,1.5676,1.56725,1.5674,67600000.0
2009-10-22 04:43:00,1.56745,1.56775,1.5672,1.56735,111600000.0
2009-10-22 04:44:00,1.56735,1.56785,1.56735,1.5677,152200000.0
2009-10-22 04:45:00,1.5677,1.56805,1.5677,1.56805,63000000.0
2009-10-22 04:46:00,1.5681,1.56855,1.5681,1.5685,64100000.0
2009-10-22 04:47:00,1.5685,1.56885,1.56845,1.5686,35900000.0
2009-10-22 04:48:00,1.5685,1.5686,1.56845,1.56855,49800000.0
2009-10-22 04:49:00,1.56855,1.56875,1.5684,1.56875,31800000.0
2009-10-22 04:50:00,1.5688,1.5691,1.5688,1.5689,28100000.0
2009-10-22 04:51:00,1.5689,1.56905,1.56875,1.569,45600000.0
2009-10-22 04:52:00,1.569,1.5691,1.56875,1.56895,92200000.0
2009-10-22 04:53:00,1.56895,1.5692,1.5683,1.56855,97400000.0
2009-10-22 04:54:00,1.5685,1.5687,1.56845,1.56845,89900000.0
2009-10-22 04:55:00,1.5684,1.5687,1.5683,1.56865,86800000.0
2009-10-22 04:56:00,1.56865,1.56865,1.5684,1.56855,85300000.0
2009-10-22 04:57:00,1.56855,1.5689,1.56835,1.5684,77200000.0
2009-10-22 04:58:00,1.56845,1.5687,1.56805,1.5687,92100000.0
2009-10-22 04:59:00,1.5687,1.56885,1.56855,1.56875,50500000.0
2009-10-22 05:00:00,1.5687,1.569,1.5685,1.5687,47900000.0
2009-10-22 05:01:00,1.56875,1.5689,1.5685,1.56865,59200000.0
2009-10-22 05:02:00,1.56865,1.56935,1.56865,1.56935,43900000.0
2009-10-22 05:03:00,1.56935,1.56935,1.56905,1.56915,77800000.0
2009-10-22 05:04:00,1.5691,1.5693,1.5691,1.56915,80000000.0
2009-10-22 05:05:00,1.56915,1.5694,1.56895,1.56925,99500000.0
2009-10-22 05:06:00,1.5693,1.56965,1.5691,1.56915,112700000.0
2009-10-22 05:07:00,1.5691,1.56955,1.5689,1.56915,106600000.0
2009-10-22 05:08:00,1.56915,1.5697,1.56895,1.56955,59400000.0
2009-10-22 05:09:00,1.56945,1.57005,1.5694,1.56985,98900000.0
2009-10-22 05:10:00,1.56985,1.5699,1.56925,1.56935,63200000.0
2009-10-22 05:11:00,1.56935,1.56935,1.569,1.5693,75200000.0
2009-10-22 05:12:00,1.56935,1.5696,1.56915,1.56915,73900000.0
2009-10-22 05:13:00,1.56925,1.56925,1.56905,1.56915,33200000.0
2009-10-22 05:14:00,1.56915,1.56925,1.56895,1.5691,73200000.0
2009-10-22 05:15:00,1.56915,1.56925,1.56875,1.56925,50600000.0
2009-10-22 05:16:00,1.56925,1.56935,1.56925,1.56925,9000000.0
2009-10-22 05:17:00,1.56925,1.5696,1.56925,1.56955,51000000.0
2009-10-22 05:18:00,1.5695,1.57,1.5695,1.5699,74400000.0
2009-10-22 05:19:00,1.5699,1.57015,1.56955,1.5696,73600000.0
2009-10-22 05:20:00,1.56955,1.57025,1.56955,1.5701,37000000.0
2009-10-22 05:21:00,1.57,1.5702,1.56995,1.5701,70800000.0
2009-10-22 05:22:00,1.5701,1.57025,1.56965,1.57015,71100000.0
2009-10-22 05:23:00,1.57015,1.5703,1.57,1.57005,41000000.0
2009-10-22 05:24:00,1.5701,1.5701,1.5694,1.56955,69400000.0
2009-10-22 05:25:00,1.56955,1.56965,1.5694,1.5695,39300000.0
2009-10-22 05:26:00,1.56955,1.5697,1.56895,1.56895,45000000.0
2009-10-22 05:27:00,1.569,1.56915,1.569,1.56905,30800000.0
2009-10-22 05:28:00,1.56905,1.5691,1.56805,1.5685,62600000.0
2009-10-22 05:29:00,1.56815,1.56865,1.56805,1.56855,58300000.0
2009-10-22 05:30:00,1.5684,1.5691,1.5684,1.56905,63400000.0
2009-10-22 05:31:00,1.5691,1.5691,1.5687,1.5688,77300000.0
2009-10-22 05:32:00,1.5689,1.56915,1.56875,1.56915,65400000.0
2009-10-22 05:33:00,1.56925,1.5694,1.56875,1.56925,81400000.0
2009-10-22 05:34:00,1.569,1.56905,1.56885,1.56885,42600000.0
2009-10-22 05:35:00,1.56885,1.56895,1.56865,1.56895,68800000.0
2009-10-22 05:36:00,1.5689,1.56895,1.5687,1.56875,42800000.0
2009-10-22 05:37:00,1.5687,1.56875,1.56805,1.56865,88900000.0
2009-10-22 05:38:00,1.5687,1.5687,1.56845,1.5685,41800000.0
2009-10-22 05:39:00,1.5685,1.56885,1.56845,1.5687,78800000.0
2009-10-22 05:40:00,1.56875,1.5691,1.5687,1.56875,48400000.0
2009-10-22 05:41:00,1.5687,1.5687,1.56835,1.56835,20400000.0
2009-10-22 05:42:00,1.5684,1.5686,1.5682,1.5683,65900000.0
2009-10-22 05:43:00,1.5683,1.5686,1.56815,1.56825,59000000.0
2009-10-22 05:44:00,1.5682,1.56845,1.5682,1.56835,50700000.0
2009-10-22 05:45:00,1.5684,1.5685,1.56835,1.5684,33500000.0
2009-10-22 05:46:00,1.56845,1.56875,1.56845,1.5686,29700000.0
2009-10-22 05:47:00,1.56855,1.56855,1.5679,1.56795,61400000.0
2009-10-22 05:48:00,1.56795,1.5682,1.5679,1.56815,70800000.0
2009-10-22 05:49:00,1.5683,1.56835,1.56785,1.56825,108500000.0
2009-10-22 05:50:00,1.5682,1.5686,1.5682,1.56835,41600000.0
2009-10-22 05:51:00,1.56835,1.56835,1.56785,1.56825,61300000.0
2009-10-22 05:52:00,1.56825,1.5684,1.5677,1.5679,72600000.0
2009-10-22 05:53:00,1.568,1.56815,1.56785,1.568,39200000.0
2009-10-22 05:54:00,1.56805,1.5682,1.568,1.568,50800000.0
2009-10-22 05:55:00,1.568,1.5681,1.5678,1.56785,47600000.0
2009-10-22 05:56:00,1.5678,1.56795,1.56775,1.56795,27800000.0
2009-10-22 05:57:00,1.56795,1.5682,1.5676,1.56805,106100000.0
2009-10-22 05:58:00,1.5682,1.5683,1.568,1.5683,75000000.0
2009-10-22 05:59:00,1.56835,1.56895,1.56835,1.5688,111700000.0
2009-10-22 06:00:00,1.5687,1.5687,1.56815,1.56835,107500000.0
2009-10-22 06:01:00,1.56835,1.56865,1.56835,1.56855,12400000.0
2009-10-22 06:02:00,1.5686,1.56865,1.56855,1.5686,14000000.0
2009-10-22 06:03:00,1.5686,1.569,1.56855,1.569,62900000.0
2009-10-22 06:04:00,1.56875,1.569,1.56875,1.5689,59000000.0
2009-10-22 06:05:00,1.5689,1.5692,1.56825,1.5684,98500000.0
2009-10-22 06:06:00,1.56845,1.56885,1.56845,1.56875,58300000.0
2009-10-22 06:07:00,1.56875,1.5689,1.56855,1.5687,46600000.0
2009-10-22 06:08:00,1.5687,1.5687,1.5684,1.5685,45800000.0
2009-10-22 06:09:00,1.5685,1.56875,1.5685,1.56865,22200000.0
2009-10-22 06:10:00,1.5686,1.56895,1.5686,1.56885,48700000.0
2009-10-22 06:11:00,1.56885,1.569,1.5688,1.5688,28000000.0
2009-10-22 06:12:00,1.5688,1.56895,1.5685,1.5685,96800000.0
2009-10-22 06:13:00,1.5685,1.5689,1.5685,1.56885,98500000.0
2009-10-22 06:14:00,1.5689,1.569,1.56855,1.56895,75100000.0
2009-10-22 06:15:00,1.5689,1.56925,1.56875,1.5691,64700000.0
2009-10-22 06:16:00,1.5691,1.56915,1.56905,1.5691,27400000.0
2009-10-22 06:17:00,1.56915,1.56945,1.56905,1.56935,57400000.0
2009-10-22 06:18:00,1.5694,1.56965,1.5694,1.56945,32200000.0
2009-10-22 06:19:00,1.5695,1.56955,1.56925,1.56935,53700000.0
2009-10-22 06:20:00,1.56935,1.56935,1.5689,1.56905,74000000.0
2009-10-22 06:21:00,1.5691,1.5691,1.5688,1.5688,27000000.0
2009-10-22 06:22:00,1.5688,1.5689,1.5687,1.5688,45100000.0
2009-10-22 06:23:00,1.5688,1.5688,1.56845,1.56855,25200000.0
2009-10-22 06:24:00,1.56855,1.56885,1.56855,1.5687,41500000.0
2009-10-22 06:25:00,1.56875,1.56895,1.5686,1.56885,34600000.0
2009-10-22 06:26:00,1.5688,1.56965,1.56875,1.56965,49900000.0
2009-10-22 06:27:00,1.5697,1.5697,1.5696,1.5696,17100000.0
2009-10-22 06:28:00,1.56965,1.56965,1.5695,1.56955,11400000.0
2009-10-22 06:29:00,1.5695,1.5697,1.5695,1.5697,27700000.0
2009-10-22 06:30:00,1.5697,1.5704,1.5697,1.5704,100800000.0
2009-10-22 06:31:00,1.57025,1.5706,1.57025,1.5706,45400000.0
2009-10-22 06:32:00,1.5705,1.5705,1.5699,1.57005,44500000.0
2009-10-22 06:33:00,1.57005,1.57025,1.57005,1.57015,24400000.0
2009-10-22 06:34:00,1.57015,1.5703,1.5701,1.57015,33800000.0
2009-10-22 06:35:00,1.5702,1.57055,1.57015,1.5705,74500000.0
2009-10-22 06:36:00,1.57045,1.57045,1.57015,1.57015,19400000.0
2009-10-22 06:37:00,1.5702,1.57025,1.56985,1.5701,24100000.0
2009-10-22 06:38:00,1.5701,1.57025,1.56985,1.57005,46400000.0
2009-10-22 06:39:00,1.57005,1.5703,1.57005,1.57025,58400000.0
2009-10-22 06:40:00,1.57025,1.5704,1.5699,1.57035,45600000.0
2009-10-22 06:41:00,1.56995,1.5704,1.56995,1.57035,59200000.0
2009-10-22 06:42:00,1.5703,1.57035,1.5701,1.5702,31700000.0
2009-10-22 06:43:00,1.57025,1.57025,1.56955,1.56995,29600000.0
2009-10-22 06:44:00,1.5699,1.5709,1.5699,1.5709,61600000.0
2009-10-22 06:45:00,1.5708,1.57095,1.5705,1.57085,50700000.0
2009-10-22 06:46:00,1.57085,1.5709,1.5706,1.57075,27300000.0
2009-10-22 06:47:00,1.5708,1.57095,1.57055,1.57055,57000000.0
2009-10-22 06:48:00,1.5706,1.57075,1.57055,1.5707,40000000.0
2009-10-22 06:49:00,1.57075,1.5712,1.57065,1.57085,112800000.0
2009-10-22 06:50:00,1.57085,1.571,1.5707,1.57085,74700000.0
2009-10-22 06:51:00,1.57095,1.57095,1.57055,1.57055,69100000.0
2009-10-22 06:52:00,1.57055,1.5706,1.57035,1.5706,32800000.0
2009-10-22 06:53:00,1.57045,1.57045,1.57025,1.57025,50800000.0
2009-10-22 06:54:00,1.57035,1.5705,1.5703,1.57045,19200000.0
2009-10-22 06:55:00,1.5704,1.5705,1.5704,1.57045,30300000.0
2009-10-22 06:56:00,1.5706,1.57075,1.5706,1.57065,32100000.0
2009-10-22 06:57:00,1.57065,1.57075,1.5706,1.57065,21700000.0
2009-10-22 06:58:00,1.57065,1.57075,1.5706,1.5706,14600000.0
2009-10-22 06:59:00,1.57055,1.57055,1.5701,1.5703,89600000.0
2009-10-22 07:00:00,1.5704,1.57045,1.56985,1.56995,128400000.0
2009-10-22 07:01:00,1.57,1.57025,1.56995,1.5702,60600000.0
2009-10-22 07:02:00,1.5702,1.57035,1.5697,1.5697,113300000.0
2009-10-22 07:03:00,1.5697,1.5697,1.56935,1.56935,65800000.0
2009-10-22 07:04:00,1.56935,1.56975,1.56935,1.56975,39400000.0
2009-10-22 07:05:00,1.56975,1.56975,1.56955,1.56965,22200000.0
2009-10-22 07:06:00,1.56965,1.5697,1.56935,1.56935,50900000.0
2009-10-22 07:07:00,1.5695,1.56985,1.5694,1.5697,71800000.0
2009-10-22 07:08:00,1.56975,1.5699,1.56975,1.5699,17100000.0
2009-10-22 07:09:00,1.57005,1.5701,1.56955,1.56955,54900000.0
2009-10-22 07:10:00,1.56945,1.56985,1.5694,1.56965,72800000.0
2009-10-22 07:11:00,1.56955,1.56985,1.5694,1.56985,70800000.0
2009-10-22 07:12:00,1.56985,1.5704,1.5698,1.5704,98400000.0
2009-10-22 07:13:00,1.57055,1.57055,1.57,1.57005,60200000.0
2009-10-22 07:14:00,1.57015,1.5702,1.56995,1.57005,53000000.0
2009-10-22 07:15:00,1.5701,1.5701,1.5697,1.5697,25400000.0
2009-10-22 07:16:00,1.5698,1.5699,1.56935,1.5694,77400000.0
2009-10-22 07:17:00,1.56945,1.5696,1.5689,1.56955,103700000.0
2009-10-22 07:18:00,1.5695,1.56965,1.5695,1.56965,8800000.0
2009-10-22 07:19:00,1.5696,1.56965,1.56945,1.5695,55200000.0
2009-10-22 07:20:00,1.5695,1.56995,1.56945,1.5699,68600000.0
2009-10-22 07:21:00,1.5698,1.5701,1.56965,1.56965,64900000.0
2009-10-22 07:22:00,1.5696,1.5697,1.56945,1.5697,96800000.0
2009-10-22 07:23:00,1.56975,1.5698,1.56955,1.5697,68200000.0
2009-10-22 07:24:00,1.56975,1.56975,1.5692,1.5697,91800000.0
2009-10-22 07:25:00,1.5696,1.5696,1.5689,1.56895,36700000.0
2009-10-22 07:26:00,1.56895,1.569,1.56885,1.56895,16000000.0
2009-10-22 07:27:00,1.56895,1.56905,1.5687,1.5687,19000000.0
2009-10-22 07:28:00,1.5687,1.5689,1.56855,1.56855,30000000.0
2009-10-22 07:29:00,1.56845,1.56885,1.5683,1.56875,58400000.0
2009-10-22 07:30:00,1.5687,1.5692,1.5686,1.5692,56000000.0
2009-10-22 07:31:00,1.5692,1.5694,1.5687,1.56895,121400000.0
2009-10-22 07:32:00,1.56895,1.56915,1.5686,1.56865,91600000.0
2009-10-22 07:33:00,1.56865,1.56905,1.56865,1.5689,44200000.0
2009-10-22 07:34:00,1.5689,1.5689,1.56865,1.56885,22400000.0
2009-10-22 07:35:00,1.5689,1.569,1.5688,1.56895,36200000.0
2009-10-22 07:36:00,1.569,1.5693,1.56895,1.56925,33900000.0
2009-10-22 07:37:00,1.5692,1.5692,1.5689,1.5689,8800000.0
2009-10-22 07:38:00,1.56885,1.5694,1.5687,1.56925,79600000.0
2009-10-22 07:39:00,1.5692,1.56925,1.56855,1.56875,65000000.0
2009-10-22 07:40:00,1.5688,1.5689,1.56875,1.56875,12600000.0
2009-10-22 07:41:00,1.56875,1.56875,1.5684,1.5685,124500000.0
2009-10-22 07:42:00,1.5685,1.56895,1.5685,1.5687,88400000.0
2009-10-22 07:43:00,1.5687,1.56915,1.5687,1.56885,55500000.0
2009-10-22 07:44:00,1.5689,1.5691,1.5685,1.56905,140800000.0
2009-10-22 07:45:00,1.569,1.5691,1.5687,1.56875,68900000.0
2009-10-22 07:46:00,1.56875,1.5688,1.56825,1.5687,72400000.0
2009-10-22 07:47:00,1.5687,1.5694,1.5687,1.56905,98400000.0
2009-10-22 07:48:00,1.569,1.56915,1.5687,1.56895,114000000.0
2009-10-22 07:49:00,1.56895,1.56895,1.56815,1.5689,54800000.0
2009-10-22 07:50:00,1.569,1.5694,1.569,1.5692,77500000.0
2009-10-22 07:51:00,1.56925,1.5698,1.5692,1.56955,82600000.0
2009-10-22 07:52:00,1.5696,1.5699,1.56935,1.5695,137700000.0
2009-10-22 07:53:00,1.5695,1.5695,1.5693,1.5693,64000000.0
2009-10-22 07:54:00,1.5693,1.56945,1.56925,1.56935,37000000.0
2009-10-22 07:55:00,1.56935,1.5696,1.56925,1.56945,62600000.0
2009-10-22 07:56:00,1.56945,1.56945,1.56935,1.56935,36500000.0
2009-10-22 07:57:00,1.56935,1.5695,1.5692,1.5692,27400000.0
2009-10-22 07:58:00,1.5693,1.5693,1.56885,1.56885,25200000.0
2009-10-22 07:59:00,1.5689,1.569,1.56875,1.56875,42800000.0
2009-10-22 08:00:00,1.56875,1.56925,1.5685,1.56915,142100000.0
2009-10-22 08:01:00,1.56915,1.56965,1.56915,1.56965,145900000.0
2009-10-22 08:02:00,1.56965,1.5698,1.56955,1.5698,154500000.0
2009-10-22 08:03:00,1.5698,1.5699,1.5695,1.5699,112100000.0
2009-10-22 08:04:00,1.5699,1.57015,1.5697,1.57005,156200000.0
2009-10-22 08:05:00,1.57015,1.57025,1.56995,1.57,156500000.0
2009-10-22 08:06:00,1.57015,1.5703,1.5697,1.5702,150100000.0
2009-10-22 08:07:00,1.5702,1.5704,1.5702,1.5703,111000000.0
2009-10-22 08:08:00,1.5703,1.57055,1.57025,1.57055,168000000.0
2009-10-22 08:09:00,1.57055,1.5709,1.5703,1.5704,243500000.0
2009-10-22 08:10:00,1.5704,1.5706,1.5702,1.5706,177300000.0
2009-10-22 08:11:00,1.57045,1.57075,1.57035,1.57035,73100000.0
2009-10-22 08:12:00,1.5704,1.57055,1.57015,1.57015,84700000.0
2009-10-22 08:13:00,1.5701,1.5701,1.5695,1.5698,127300000.0
2009-10-22 08:14:00,1.56965,1.5698,1.5694,1.56955,60300000.0
2009-10-22 08:15:00,1.5696,1.57005,1.56955,1.56975,131800000.0
2009-10-22 08:16:00,1.5698,1.5706,1.56975,1.57055,249300000.0
2009-10-22 08:17:00,1.5705,1.57145,1.5705,1.57125,212600000.0
2009-10-22 08:18:00,1.5713,1.57165,1.571,1.57145,183100000.0
2009-10-22 08:19:00,1.5715,1.57195,1.57135,1.57185,223700000.0
2009-10-22 08:20:00,1.57185,1.57195,1.5717,1.57185,126400000.0
2009-10-22 08:21:00,1.57185,1.57195,1.5716,1.57175,146300000.0
2009-10-22 08:22:00,1.57175,1.57175,1.5713,1.57135,75000000.0
2009-10-22 08:23:00,1.57135,1.5714,1.5712,1.57125,119800000.0
2009-10-22 08:24:00,1.57125,1.57145,1.57075,1.57085,170800000.0
2009-10-22 08:25:00,1.57085,1.57125,1.57065,1.57125,109400000.0
2009-10-22 08:26:00,1.5712,1.5714,1.5712,1.5713,46700000.0
2009-10-22 08:27:00,1.5714,1.57175,1.57125,1.57175,126300000.0
2009-10-22 08:28:00,1.57175,1.572,1.57175,1.57185,44800000.0
2009-10-22 08:29:00,1.5718,1.5721,1.5712,1.57125,205500000.0
2009-10-22 08:30:00,1.57125,1.57215,1.5711,1.57205,282400000.0
2009-10-22 08:31:00,1.572,1.5725,1.57165,1.57165,287300000.0
2009-10-22 08:32:00,1.57165,1.5721,1.5716,1.57185,368200000.0
2009-10-22 08:33:00,1.57185,1.572,1.5716,1.5717,150000000.0
2009-10-22 08:34:00,1.57175,1.57195,1.57145,1.5719,119100000.0
2009-10-22 08:35:00,1.5719,1.5719,1.57145,1.57185,101100000.0
2009-10-22 08:36:00,1.57185,1.57215,1.57165,1.57185,162500000.0
2009-10-22 08:37:00,1.5719,1.57205,1.57165,1.57165,156800000.0
2009-10-22 08:38:00,1.57165,1.5717,1.57135,1.5715,318300000.0
2009-10-22 08:39:00,1.57155,1.57185,1.57135,1.5717,141300000.0
2009-10-22 08:40:00,1.5717,1.57185,1.5714,1.57155,125700000.0
2009-10-22 08:41:00,1.5715,1.5716,1.5712,1.5712,135200000.0
2009-10-22 08:42:00,1.5712,1.5717,1.5712,1.5715,126400000.0
2009-10-22 08:43:00,1.5715,1.5715,1.57135,1.5715,98500000.0
2009-10-22 08:44:00,1.5715,1.5719,1.5715,1.5716,100500000.0
2009-10-22 08:45:00,1.5716,1.5721,1.5716,1.5721,278000000.0
2009-10-22 08:46:00,1.57205,1.57205,1.57105,1.5712,215800000.0
2009-10-22 08:47:00,1.57115,1.57175,1.571,1.57165,189200000.0
2009-10-22 08:48:00,1.5716,1.5717,1.5711,1.5711,153800000.0
2009-10-22 08:49:00,1.5711,1.57175,1.5711,1.57175,377600000.0
2009-10-22 08:50:00,1.57175,1.57205,1.57175,1.5719,198400000.0
2009-10-22 08:51:00,1.5719,1.57205,1.5715,1.57205,265000000.0
2009-10-22 08:52:00,1.57205,1.5722,1.57165,1.5722,260100000.0
2009-10-22 08:53:00,1.5722,1.57225,1.5715,1.57165,254700000.0
2009-10-22 08:54:00,1.57165,1.5717,1.5714,1.57155,172600000.0
2009-10-22 08:55:00,1.57155,1.5717,1.5714,1.5716,289300000.0
2009-10-22 08:56:00,1.57165,1.57195,1.5715,1.5718,209200000.0
2009-10-22 08:57:00,1.5719,1.5719,1.57145,1.57155,174700000.0
2009-10-22 08:58:00,1.57155,1.57155,1.5712,1.57125,228100000.0
2009-10-22 08:59:00,1.57125,1.5717,1.57125,1.57135,233400000.0
2009-10-22 09:00:00,1.5715,1.5716,1.57075,1.5711,212600000.0
2009-10-22 09:01:00,1.5712,1.5713,1.57075,1.57125,308100000.0
2009-10-22 09:02:00,1.5713,1.57135,1.57115,1.57115,205400000.0
2009-10-22 09:03:00,1.57125,1.5719,1.57125,1.5717,283500000.0
2009-10-22 09:04:00,1.5717,1.572,1.5715,1.572,203600000.0
2009-10-22 09:05:00,1.572,1.5728,1.57195,1.57255,334400000.0
2009-10-22 09:06:00,1.57255,1.5727,1.57225,1.57245,209000000.0
2009-10-22 09:07:00,1.57245,1.57295,1.57235,1.5726,234800000.0
2009-10-22 09:08:00,1.5726,1.5728,1.57215,1.5723,207400000.0
2009-10-22 09:09:00,1.57235,1.57305,1.57195,1.57305,298000000.0
2009-10-22 09:10:00,1.573,1.573,1.57225,1.5725,187300000.0
2009-10-22 09:11:00,1.5725,1.5726,1.57155,1.5716,191600000.0
2009-10-22 09:12:00,1.57155,1.5716,1.5711,1.57115,134300000.0
2009-10-22 09:13:00,1.57125,1.57125,1.56995,1.5702,229600000.0
2009-10-22 09:14:00,1.57015,1.57085,1.56995,1.5704,227800000.0
2009-10-22 09:15:00,1.5704,1.57085,1.57015,1.57035,150700000.0
2009-10-22 09:16:00,1.57035,1.571,1.57025,1.5706,166600000.0
2009-10-22 09:17:00,1.5705,1.57105,1.5703,1.57085,190300000.0
2009-10-22 09:18:00,1.57085,1.57105,1.57065,1.57075,105400000.0
2009-10-22 09:19:00,1.5708,1.57125,1.57,1.57025,242100000.0
2009-10-22 09:20:00,1.57025,1.5708,1.57015,1.57075,208700000.0
2009-10-22 09:21:00,1.57075,1.57095,1.57,1.5703,141200000.0
2009-10-22 09:22:00,1.57035,1.57045,1.56995,1.57,126200000.0
2009-10-22 09:23:00,1.57,1.57,1.56905,1.56915,175700000.0
2009-10-22 09:24:00,1.56915,1.56945,1.5689,1.56925,191700000.0
2009-10-22 09:25:00,1.56925,1.57005,1.56915,1.57005,165100000.0
2009-10-22 09:26:00,1.57005,1.57005,1.56915,1.56925,227700000.0
2009-10-22 09:27:00,1.56925,1.5694,1.56885,1.569,77500000.0
2009-10-22 09:28:00,1.56895,1.56915,1.56885,1.56885,120800000.0
2009-10-22 09:29:00,1.56885,1.5689,1.56875,1.5689,63500000.0
2009-10-22 09:30:00,1.5689,1.56935,1.56875,1.56905,241370000.0
2009-10-22 09:31:00,1.56905,1.5691,1.5688,1.5688,192400000.0
2009-10-22 09:32:00,1.5688,1.56925,1.56875,1.56915,205670000.0
2009-10-22 09:33:00,1.5691,1.5695,1.56905,1.5695,105900000.0
2009-10-22 09:34:00,1.5695,1.5698,1.56945,1.5698,169400000.0
2009-10-22 09:35:00,1.56985,1.5707,1.56985,1.5705,191100000.0
2009-10-22 09:36:00,1.57055,1.5708,1.57045,1.57075,168000000.0
2009-10-22 09:37:00,1.57075,1.5709,1.5698,1.56995,184800000.0
2009-10-22 09:38:00,1.56995,1.57,1.5697,1.56995,154000000.0
2009-10-22 09:39:00,1.56995,1.5705,1.5698,1.5705,173600000.0
2009-10-22 09:40:00,1.5705,1.571,1.5705,1.5709,297600000.0
2009-10-22 09:41:00,1.5709,1.57105,1.57045,1.57045,95400000.0
2009-10-22 09:42:00,1.57045,1.5714,1.57045,1.57115,171000000.0
2009-10-22 09:43:00,1.57115,1.57135,1.5711,1.5713,105100000.0
2009-10-22 09:44:00,1.5713,1.5713,1.5704,1.5706,203000000.0
2009-10-22 09:45:00,1.57055,1.57095,1.5705,1.57095,158700000.0
2009-10-22 09:46:00,1.5709,1.5716,1.5708,1.57085,154100000.0
2009-10-22 09:47:00,1.57085,1.57105,1.57025,1.5703,279800000.0
2009-10-22 09:48:00,1.57025,1.5706,1.5702,1.5705,204000000.0
2009-10-22 09:49:00,1.5705,1.5706,1.57035,1.57055,237200000.0
2009-10-22 09:50:00,1.5705,1.5705,1.56995,1.5703,223500000.0
2009-10-22 09:51:00,1.5703,1.57035,1.57025,1.57025,114400000.0
2009-10-22 09:52:00,1.57025,1.57055,1.5701,1.57025,224800000.0
2009-10-22 09:53:00,1.57025,1.5703,1.5699,1.57,190700000.0
2009-10-22 09:54:00,1.56995,1.57005,1.56975,1.5698,185800000.0
2009-10-22 09:55:00,1.5699,1.5699,1.5697,1.5698,178900000.0
2009-10-22 09:56:00,1.56985,1.57,1.5698,1.57,44400000.0
2009-10-22 09:57:00,1.57,1.5706,1.57,1.57045,162900000.0
2009-10-22 09:58:00,1.57045,1.57055,1.57035,1.5705,88400000.0
2009-10-22 09:59:00,1.57045,1.5708,1.5703,1.5708,91000000.0
2009-10-22 10:00:00,1.5708,1.5708,1.57065,1.57065,57400000.0
2009-10-22 10:01:00,1.57065,1.571,1.57045,1.57085,95500000.0
2009-10-22 10:02:00,1.5708,1.57085,1.57065,1.57065,197000000.0
2009-10-22 10:03:00,1.57075,1.571,1.5706,1.57085,168500000.0
2009-10-22 10:04:00,1.5708,1.5712,1.57075,1.5711,277100000.0
2009-10-22 10:05:00,1.5711,1.5713,1.571,1.5712,162800000.0
2009-10-22 10:06:00,1.5712,1.5717,1.57115,1.57165,218900000.0
2009-10-22 10:07:00,1.57165,1.5728,1.57165,1.57255,266900000.0
2009-10-22 10:08:00,1.5726,1.5729,1.5722,1.5725,258700000.0
2009-10-22 10:09:00,1.5725,1.5728,1.572,1.5722,398600000.0
2009-10-22 10:10:00,1.57235,1.57285,1.57225,1.57275,338400000.0
2009-10-22 10:11:00,1.57275,1.57275,1.5723,1.5724,202700000.0
2009-10-22 10:12:00,1.5725,1.57265,1.57235,1.57255,227200000.0
2009-10-22 10:13:00,1.5726,1.5729,1.5725,1.57265,316600000.0
2009-10-22 10:14:00,1.5726,1.573,1.5726,1.5729,190900000.0
2009-10-22 10:15:00,1.57285,1.5729,1.57255,1.5729,146200000.0
2009-10-22 10:16:00,1.57285,1.5733,1.5728,1.5731,212800000.0
2009-10-22 10:17:00,1.573,1.5734,1.573,1.5732,208800000.0
2009-10-22 10:18:00,1.5732,1.5736,1.5731,1.5734,430200000.0
2009-10-22 10:19:00,1.5734,1.57405,1.5734,1.5735,361200000.0
2009-10-22 10:20:00,1.5735,1.5738,1.5733,1.57365,344600000.0
2009-10-22 10:21:00,1.57365,1.5738,1.57325,1.57335,257600000.0
2009-10-22 10:22:00,1.5734,1.5736,1.57295,1.5732,368500000.0
2009-10-22 10:23:00,1.5732,1.5734,1.5723,1.5727,318700000.0
2009-10-22 10:24:00,1.5727,1.57295,1.5724,1.57285,227300000.0
2009-10-22 10:25:00,1.57275,1.57345,1.57275,1.5732,234300000.0
2009-10-22 10:26:00,1.57315,1.57325,1.5726,1.57285,228400000.0
2009-10-22 10:27:00,1.57305,1.5734,1.57305,1.5734,157000000.0
2009-10-22 10:28:00,1.5733,1.57375,1.5733,1.5737,267600000.0
2009-10-22 10:29:00,1.57355,1.57405,1.5734,1.57405,226900000.0
2009-10-22 10:30:00,1.57405,1.57485,1.574,1.5747,372400000.0
2009-10-22 10:31:00,1.5748,1.57505,1.57445,1.5745,313000000.0
2009-10-22 10:32:00,1.5745,1.5745,1.57365,1.574,276600000.0
2009-10-22 10:33:00,1.574,1.5742,1.5735,1.57385,266700000.0
2009-10-22 10:34:00,1.5738,1.57385,1.5733,1.5734,306900000.0
2009-10-22 10:35:00,1.5734,1.57405,1.5733,1.5735,312600000.0
2009-10-22 10:36:00,1.57345,1.57355,1.57265,1.5729,183900000.0
2009-10-22 10:37:00,1.57285,1.573,1.5726,1.57275,179900000.0
2009-10-22 10:38:00,1.57275,1.5729,1.57255,1.5728,217100000.0
2009-10-22 10:39:00,1.57285,1.57345,1.57265,1.5732,192800000.0
2009-10-22 10:40:00,1.57315,1.5734,1.5727,1.57275,113700000.0
2009-10-22 10:41:00,1.57275,1.57285,1.57195,1.5721,209100000.0
2009-10-22 10:42:00,1.5721,1.57265,1.572,1.57265,218200000.0
2009-10-22 10:43:00,1.57265,1.57315,1.57225,1.57315,300000000.0
2009-10-22 10:44:00,1.57315,1.57325,1.57275,1.57275,216000000.0
2009-10-22 10:45:00,1.57265,1.57295,1.57235,1.57245,235700000.0
2009-10-22 10:46:00,1.5724,1.5731,1.57225,1.573,273500000.0
2009-10-22 10:47:00,1.573,1.57345,1.57275,1.57285,201000000.0
2009-10-22 10:48:00,1.57285,1.57315,1.57245,1.5726,311700000.0
2009-10-22 10:49:00,1.5726,1.5729,1.57205,1.5723,214000000.0
2009-10-22 10:50:00,1.57235,1.57245,1.57185,1.57235,319000000.0
2009-10-22 10:51:00,1.57235,1.5731,1.57235,1.57285,246800000.0
2009-10-22 10:52:00,1.57295,1.5731,1.57285,1.57285,132000000.0
2009-10-22 10:53:00,1.57285,1.57355,1.5726,1.57295,219800000.0
2009-10-22 10:54:00,1.57295,1.57305,1.5722,1.5722,180000000.0
2009-10-22 10:55:00,1.5722,1.57235,1.5715,1.572,338600000.0
2009-10-22 10:56:00,1.57205,1.57225,1.57165,1.57215,298500000.0
2009-10-22 10:57:00,1.5722,1.57225,1.57185,1.57195,208000000.0
2009-10-22 10:58:00,1.5719,1.5725,1.5719,1.5724,297700000.0
2009-10-22 10:59:00,1.5724,1.57315,1.5722,1.57315,295500000.0
2009-10-22 11:00:00,1.573,1.5734,1.57245,1.5725,279500000.0
2009-10-22 11:01:00,1.57245,1.5726,1.57225,1.57225,140400000.0
2009-10-22 11:02:00,1.57225,1.5729,1.5722,1.57245,295400000.0
2009-10-22 11:03:00,1.5725,1.57295,1.57245,1.57295,230100000.0
2009-10-22 11:04:00,1.573,1.57375,1.573,1.5735,236500000.0
2009-10-22 11:05:00,1.5735,1.5736,1.57325,1.5734,219600000.0
2009-10-22 11:06:00,1.57345,1.5736,1.573,1.5736,268300000.0
2009-10-22 11:07:00,1.5736,1.57425,1.5736,1.57405,196300000.0
2009-10-22 11:08:00,1.5741,1.57435,1.574,1.5743,277900000.0
2009-10-22 11:09:00,1.5743,1.57455,1.5741,1.57415,209300000.0
2009-10-22 11:10:00,1.5742,1.57455,1.57405,1.57415,197900000.0
2009-10-22 11:11:00,1.57415,1.57435,1.57385,1.57395,112200000.0
2009-10-22 11:12:00,1.57395,1.57395,1.57355,1.57355,155800000.0
2009-10-22 11:13:00,1.57355,1.5736,1.57305,1.5732,213800000.0
2009-10-22 11:14:00,1.57325,1.57335,1.57315,1.57315,118100000.0
2009-10-22 11:15:00,1.57315,1.5738,1.57305,1.5738,165000000.0
2009-10-22 11:16:00,1.5738,1.57425,1.57375,1.57425,116300000.0
2009-10-22 11:17:00,1.5744,1.5744,1.5735,1.57355,235400000.0
2009-10-22 11:18:00,1.57355,1.57355,1.5732,1.5734,298200000.0
2009-10-22 11:19:00,1.57345,1.5737,1.57335,1.5735,236800000.0
2009-10-22 11:20:00,1.5735,1.5738,1.5735,1.5737,241200000.0
2009-10-22 11:21:00,1.5737,1.5737,1.5729,1.573,361300000.0
2009-10-22 11:22:00,1.573,1.5732,1.57295,1.5731,90000000.0
2009-10-22 11:23:00,1.5731,1.5735,1.57305,1.5733,212000000.0
2009-10-22 11:24:00,1.5733,1.5734,1.57285,1.5729,152500000.0
2009-10-22 11:25:00,1.573,1.573,1.57265,1.57275,274500000.0
2009-10-22 11:26:00,1.57275,1.5731,1.5725,1.5725,193900000.0
2009-10-22 11:27:00,1.57265,1.57305,1.57255,1.5727,209600000.0
2009-10-22 11:28:00,1.5727,1.5727,1.57175,1.5719,216200000.0
2009-10-22 11:29:00,1.5719,1.5722,1.57115,1.57145,331700000.0
2009-10-22 11:30:00,1.5715,1.57165,1.57145,1.57165,249600000.0
2009-10-22 11:31:00,1.5716,1.5717,1.57105,1.5713,273000000.0
2009-10-22 11:32:00,1.5713,1.57135,1.57075,1.5711,226800000.0
2009-10-22 11:33:00,1.5711,1.5713,1.571,1.571,158800000.0
2009-10-22 11:34:00,1.57095,1.57105,1.57065,1.57065,146500000.0
2009-10-22 11:35:00,1.57055,1.57095,1.57055,1.5707,99570000.0
2009-10-22 11:36:00,1.5707,1.57085,1.57065,1.57075,139000000.0
2009-10-22 11:37:00,1.57075,1.57085,1.57075,1.57075,20900000.0
2009-10-22 11:38:00,1.5708,1.571,1.57075,1.57085,143000000.0
2009-10-22 11:39:00,1.57085,1.571,1.57055,1.57085,128700000.0
2009-10-22 11:40:00,1.57095,1.572,1.57095,1.57185,198200000.0
2009-10-22 11:41:00,1.57185,1.57255,1.57185,1.5725,169400000.0
2009-10-22 11:42:00,1.57245,1.5729,1.57215,1.57255,199900000.0
2009-10-22 11:43:00,1.5726,1.5727,1.57195,1.57245,250200000.0
2009-10-22 11:44:00,1.5725,1.5729,1.5723,1.5728,328100000.0
2009-10-22 11:45:00,1.5728,1.5728,1.57235,1.57255,218500000.0
2009-10-22 11:46:00,1.5726,1.57275,1.57255,1.57265,124000000.0
2009-10-22 11:47:00,1.57265,1.5731,1.57225,1.57235,140900000.0
2009-10-22 11:48:00,1.57235,1.5726,1.57185,1.57255,222700000.0
2009-10-22 11:49:00,1.5725,1.57275,1.5721,1.5721,219100000.0
2009-10-22 11:50:00,1.57225,1.57295,1.5721,1.5727,191600000.0
2009-10-22 11:51:00,1.57265,1.57295,1.5724,1.5726,265800000.0
2009-10-22 11:52:00,1.5726,1.57285,1.57255,1.57285,126200000.0
2009-10-22 11:53:00,1.57285,1.57285,1.5722,1.5722,179000000.0
2009-10-22 11:54:00,1.57215,1.57255,1.57205,1.57225,179300000.0
2009-10-22 11:55:00,1.5722,1.573,1.5722,1.5727,111700000.0
2009-10-22 11:56:00,1.5727,1.57315,1.57245,1.5727,137700000.0
2009-10-22 11:57:00,1.5727,1.57315,1.5727,1.5729,130100000.0
2009-10-22 11:58:00,1.57295,1.5732,1.5729,1.5731,76900000.0
2009-10-22 11:59:00,1.573,1.57305,1.5725,1.57255,207400000.0
2009-10-22 12:00:00,1.57255,1.5728,1.57245,1.57275,295700000.0
2009-10-22 12:01:00,1.5728,1.57295,1.57205,1.57235,254700000.0
2009-10-22 12:02:00,1.57225,1.57235,1.57205,1.57225,130300000.0
2009-10-22 12:03:00,1.57225,1.5725,1.57215,1.5725,241100000.0
2009-10-22 12:04:00,1.57245,1.57255,1.5719,1.5725,367700000.0
2009-10-22 12:05:00,1.5725,1.57265,1.5723,1.5723,155900000.0
2009-10-22 12:06:00,1.57235,1.57255,1.57235,1.5725,109600000.0
2009-10-22 12:07:00,1.5725,1.5725,1.57225,1.57245,51600000.0
2009-10-22 12:08:00,1.57245,1.5726,1.57215,1.5726,175500000.0
2009-10-22 12:09:00,1.5726,1.5727,1.5725,1.5727,164500000.0
2009-10-22 12:10:00,1.57265,1.57265,1.57245,1.57255,146600000.0
2009-10-22 12:11:00,1.57255,1.57285,1.57245,1.57275,247100000.0
2009-10-22 12:12:00,1.57275,1.57285,1.57235,1.57255,250300000.0
2009-10-22 12:13:00,1.5726,1.57275,1.57255,1.57255,141900000.0
2009-10-22 12:14:00,1.5725,1.5729,1.5725,1.57285,154600000.0
2009-10-22 12:15:00,1.5729,1.5729,1.57205,1.5726,327600000.0
2009-10-22 12:16:00,1.57265,1.5729,1.57255,1.5728,164900000.0
2009-10-22 12:17:00,1.5728,1.5732,1.57255,1.5732,243000000.0
2009-10-22 12:18:00,1.5732,1.5733,1.5725,1.5726,171500000.0
2009-10-22 12:19:00,1.5726,1.57285,1.5726,1.5727,136600000.0
2009-10-22 12:20:00,1.5727,1.573,1.5727,1.573,131400000.0
2009-10-22 12:21:00,1.57295,1.57325,1.57295,1.5732,166000000.0
2009-10-22 12:22:00,1.5732,1.5735,1.57305,1.57345,150400000.0
2009-10-22 12:23:00,1.57345,1.5741,1.5734,1.5736,188800000.0
2009-10-22 12:24:00,1.57355,1.57385,1.57345,1.57375,69200000.0
2009-10-22 12:25:00,1.5739,1.5741,1.57375,1.57405,141700000.0
2009-10-22 12:26:00,1.57405,1.5741,1.574,1.57405,81600000.0
2009-10-22 12:27:00,1.57405,1.5743,1.57395,1.57395,97200000.0
2009-10-22 12:28:00,1.5739,1.5745,1.57385,1.57405,139400000.0
2009-10-22 12:29:00,1.5742,1.5746,1.57415,1.5746,151500000.0
2009-10-22 12:30:00,1.5746,1.57465,1.57395,1.57435,206700000.0
2009-10-22 12:31:00,1.5743,1.5746,1.5729,1.57345,227800000.0
2009-10-22 12:32:00,1.5736,1.5741,1.57345,1.57405,211000000.0
2009-10-22 12:33:00,1.5741,1.5745,1.574,1.57445,194500000.0
2009-10-22 12:34:00,1.57455,1.57515,1.57425,1.57475,164600000.0
2009-10-22 12:35:00,1.57455,1.5748,1.5744,1.57455,143600000.0
2009-10-22 12:36:00,1.57465,1.57475,1.57395,1.57395,132200000.0
2009-10-22 12:37:00,1.57395,1.57435,1.5739,1.57405,102000000.0
2009-10-22 12:38:00,1.57405,1.57415,1.57385,1.57405,117000000.0
2009-10-22 12:39:00,1.57405,1.5741,1.57385,1.57405,93800000.0
2009-10-22 12:40:00,1.57405,1.57425,1.5739,1.5741,234300000.0
2009-10-22 12:41:00,1.5741,1.57435,1.5738,1.57395,167000000.0
2009-10-22 12:42:00,1.5739,1.574,1.57375,1.57395,57000000.0
2009-10-22 12:43:00,1.57405,1.57405,1.5738,1.5739,125200000.0
2009-10-22 12:44:00,1.57395,1.57395,1.57365,1.57395,48800000.0
2009-10-22 12:45:00,1.57395,1.57455,1.57385,1.5739,181200000.0
2009-10-22 12:46:00,1.5739,1.57425,1.5739,1.57425,90300000.0
2009-10-22 12:47:00,1.57425,1.57425,1.57365,1.57375,144300000.0
2009-10-22 12:48:00,1.5737,1.57375,1.5733,1.5734,122500000.0
2009-10-22 12:49:00,1.5734,1.5737,1.57315,1.5733,111800000.0
2009-10-22 12:50:00,1.5733,1.5735,1.5729,1.57345,149400000.0
2009-10-22 12:51:00,1.5734,1.5735,1.5733,1.57335,136500000.0
2009-10-22 12:52:00,1.57335,1.574,1.57335,1.57345,147400000.0
2009-10-22 12:53:00,1.5735,1.57365,1.5735,1.5736,115700000.0
2009-10-22 12:54:00,1.5736,1.57365,1.57355,1.5736,73500000.0
2009-10-22 12:55:00,1.5736,1.57385,1.5734,1.57355,121600000.0
2009-10-22 12:56:00,1.57355,1.57355,1.5732,1.57335,107400000.0
2009-10-22 12:57:00,1.5734,1.5735,1.5733,1.5734,133300000.0
2009-10-22 12:58:00,1.5734,1.5734,1.57315,1.5732,157100000.0
2009-10-22 12:59:00,1.57315,1.57325,1.57295,1.573,193100000.0
2009-10-22 13:00:00,1.573,1.57335,1.573,1.57335,156700000.0
2009-10-22 13:01:00,1.5734,1.57425,1.5734,1.57385,150000000.0
2009-10-22 13:02:00,1.57385,1.5739,1.57365,1.57375,107500000.0
2009-10-22 13:03:00,1.5737,1.57395,1.57295,1.5731,209200000.0
2009-10-22 13:04:00,1.5731,1.57315,1.57245,1.57275,309900000.0
2009-10-22 13:05:00,1.5727,1.5739,1.57255,1.57375,293700000.0
2009-10-22 13:06:00,1.57375,1.57395,1.57375,1.5739,81200000.0
2009-10-22 13:07:00,1.57395,1.57395,1.57325,1.57335,88100000.0
2009-10-22 13:08:00,1.57335,1.57345,1.5732,1.57335,177500000.0
2009-10-22 13:09:00,1.57335,1.57335,1.57245,1.57255,251200000.0
2009-10-22 13:10:00,1.57255,1.5727,1.57235,1.5725,154700000.0
2009-10-22 13:11:00,1.5725,1.5729,1.5724,1.57265,236300000.0
2009-10-22 13:12:00,1.5727,1.57275,1.5726,1.57265,152400000.0
2009-10-22 13:13:00,1.57265,1.57315,1.57265,1.5729,172300000.0
2009-10-22 13:14:00,1.57295,1.5736,1.57295,1.5736,119300000.0
2009-10-22 13:15:00,1.5736,1.5744,1.5736,1.57405,210500000.0
2009-10-22 13:16:00,1.57405,1.57445,1.57405,1.5744,249000000.0
2009-10-22 13:17:00,1.5744,1.5744,1.57415,1.5743,88200000.0
2009-10-22 13:18:00,1.5743,1.57445,1.5743,1.5744,28000000.0
2009-10-22 13:19:00,1.5744,1.57445,1.5742,1.5743,153400000.0
2009-10-22 13:20:00,1.57425,1.57445,1.57415,1.57415,237300000.0
2009-10-22 13:21:00,1.57415,1.5743,1.57415,1.5742,116400000.0
2009-10-22 13:22:00,1.5742,1.57475,1.5742,1.5746,118800000.0
2009-10-22 13:23:00,1.5746,1.5746,1.57425,1.57425,112800000.0
2009-10-22 13:24:00,1.57425,1.57425,1.5736,1.5736,347500000.0
2009-10-22 13:25:00,1.5736,1.5745,1.57355,1.57385,212700000.0
2009-10-22 13:26:00,1.57385,1.57465,1.57385,1.57425,381100000.0
2009-10-22 13:27:00,1.57425,1.57445,1.574,1.5743,353300000.0
2009-10-22 13:28:00,1.57405,1.5744,1.5736,1.5742,319100000.0
2009-10-22 13:29:00,1.57425,1.5746,1.57395,1.5741,298500000.0
2009-10-22 13:30:00,1.5741,1.5742,1.57285,1.573,301900000.0
2009-10-22 13:31:00,1.573,1.57375,1.573,1.5731,295300000.0
2009-10-22 13:32:00,1.57325,1.5738,1.57305,1.5738,434600000.0
2009-10-22 13:33:00,1.5735,1.57355,1.5731,1.5733,329500000.0
2009-10-22 13:34:00,1.5733,1.57355,1.5732,1.57345,207600000.0
2009-10-22 13:35:00,1.57345,1.57355,1.57265,1.5728,275400000.0
2009-10-22 13:36:00,1.57275,1.5737,1.57275,1.57345,216400000.0
2009-10-22 13:37:00,1.57345,1.57355,1.5731,1.5734,127900000.0
2009-10-22 13:38:00,1.5734,1.57365,1.57315,1.57365,151300000.0
2009-10-22 13:39:00,1.57365,1.57405,1.57355,1.5739,237400000.0
2009-10-22 13:40:00,1.5738,1.5738,1.5734,1.5735,205200000.0
2009-10-22 13:41:00,1.5736,1.57395,1.5733,1.57335,292300000.0
2009-10-22 13:42:00,1.57335,1.57355,1.5733,1.57355,140800000.0
2009-10-22 13:43:00,1.57355,1.57365,1.5731,1.5731,192200000.0
2009-10-22 13:44:00,1.5731,1.5731,1.57205,1.5725,401200000.0
2009-10-22 13:45:00,1.57255,1.57335,1.5724,1.57335,421100000.0
2009-10-22 13:46:00,1.5733,1.5737,1.57315,1.5732,443800000.0
2009-10-22 13:47:00,1.57325,1.57355,1.5731,1.5733,315900000.0
2009-10-22 13:48:00,1.5733,1.57355,1.57315,1.5733,314200000.0
2009-10-22 13:49:00,1.5733,1.57365,1.5732,1.5736,194700000.0
2009-10-22 13:50:00,1.57365,1.57395,1.573,1.5732,325900000.0
2009-10-22 13:51:00,1.5732,1.5732,1.5728,1.5728,334500000.0
2009-10-22 13:52:00,1.57285,1.57285,1.5724,1.57245,196300000.0
2009-10-22 13:53:00,1.5725,1.57275,1.57235,1.57265,147900000.0
2009-10-22 13:54:00,1.5727,1.5735,1.5726,1.57335,330500000.0
2009-10-22 13:55:00,1.5733,1.574,1.5732,1.574,317600000.0
2009-10-22 13:56:00,1.574,1.5751,1.574,1.57465,508300000.0
2009-10-22 13:57:00,1.57465,1.57465,1.57405,1.57405,323600000.0
2009-10-22 13:58:00,1.57405,1.57435,1.574,1.57405,301100000.0
2009-10-22 13:59:00,1.57405,1.57415,1.57355,1.5736,290100000.0
2009-10-22 14:00:00,1.5736,1.5743,1.5736,1.5743,315000000.0
2009-10-22 14:01:00,1.5743,1.57455,1.57415,1.57425,329500000.0
2009-10-22 14:02:00,1.57425,1.5744,1.5739,1.5739,347200000.0
2009-10-22 14:03:00,1.5739,1.57405,1.5735,1.574,227100000.0
2009-10-22 14:04:00,1.574,1.5744,1.57385,1.5742,141000000.0
2009-10-22 14:05:00,1.57425,1.5744,1.5737,1.57375,283700000.0
2009-10-22 14:06:00,1.57375,1.57395,1.5735,1.5735,344100000.0
2009-10-22 14:07:00,1.5735,1.5735,1.57265,1.57265,394100000.0
2009-10-22 14:08:00,1.57265,1.57265,1.5723,1.57255,181300000.0
2009-10-22 14:09:00,1.57265,1.57285,1.5723,1.57255,363600000.0
2009-10-22 14:10:00,1.5726,1.5733,1.5726,1.5732,313600000.0
2009-10-22 14:11:00,1.57315,1.57365,1.57295,1.57335,321400000.0
2009-10-22 14:12:00,1.5734,1.57355,1.57335,1.57335,150000000.0
2009-10-22 14:13:00,1.57335,1.57335,1.5729,1.57305,158000000.0
2009-10-22 14:14:00,1.57305,1.5739,1.5727,1.57385,317300000.0
2009-10-22 14:15:00,1.5738,1.57395,1.5735,1.57375,387500000.0
2009-10-22 14:16:00,1.57375,1.574,1.57375,1.574,238900000.0
2009-10-22 14:17:00,1.574,1.57475,1.574,1.57455,500400000.0
2009-10-22 14:18:00,1.5745,1.57485,1.57385,1.5743,250600000.0
2009-10-22 14:19:00,1.5743,1.5746,1.5739,1.57455,320100000.0
2009-10-22 14:20:00,1.5745,1.57515,1.57445,1.57505,387600001.0
2009-10-22 14:21:00,1.57505,1.57505,1.5745,1.5745,318900001.0
2009-10-22 14:22:00,1.5745,1.57505,1.57435,1.5746,265400000.0
2009-10-22 14:23:00,1.5746,1.57485,1.57375,1.5739,337300000.0
2009-10-22 14:24:00,1.5739,1.57425,1.57385,1.57395,237800000.0
2009-10-22 14:25:00,1.57395,1.57425,1.5738,1.5738,272700000.0
2009-10-22 14:26:00,1.5738,1.57445,1.57375,1.57445,264000000.0
2009-10-22 14:27:00,1.5744,1.57515,1.5743,1.5751,350400000.0
2009-10-22 14:28:00,1.575,1.575,1.574,1.57435,342200000.0
2009-10-22 14:29:00,1.5745,1.57485,1.5726,1.5727,310900000.0
2009-10-22 14:30:00,1.5727,1.57295,1.5698,1.5724,335200000.0
2009-10-22 14:31:00,1.5728,1.57385,1.57235,1.57245,311600000.0
2009-10-22 14:32:00,1.5724,1.5734,1.57225,1.5733,275600000.0
2009-10-22 14:33:00,1.57325,1.57385,1.573,1.57345,291400000.0
2009-10-22 14:34:00,1.5735,1.5743,1.5735,1.57405,296600000.0
2009-10-22 14:35:00,1.5741,1.57545,1.57395,1.57525,235400000.0
2009-10-22 14:36:00,1.57525,1.5758,1.57465,1.57495,422600000.0
2009-10-22 14:37:00,1.57495,1.5753,1.5747,1.57505,325700000.0
2009-10-22 14:38:00,1.57505,1.57505,1.5747,1.5749,252400000.0
2009-10-22 14:39:00,1.5749,1.575,1.57455,1.57495,309200000.0
2009-10-22 14:40:00,1.57495,1.57515,1.57475,1.57475,251400000.0
2009-10-22 14:41:00,1.5748,1.5748,1.57435,1.57455,179300000.0
2009-10-22 14:42:00,1.57455,1.57505,1.57445,1.5749,324900000.0
2009-10-22 14:43:00,1.5749,1.5762,1.5749,1.57605,375000000.0
2009-10-22 14:44:00,1.576,1.57625,1.5754,1.57555,285800000.0
2009-10-22 14:45:00,1.5755,1.57615,1.57535,1.57565,458000000.0
2009-10-22 14:46:00,1.57565,1.57585,1.5755,1.57555,372200000.0
2009-10-22 14:47:00,1.57555,1.57585,1.5752,1.5758,424400000.0
2009-10-22 14:48:00,1.57585,1.576,1.5756,1.57575,296800000.0
2009-10-22 14:49:00,1.5758,1.5758,1.57545,1.5757,332200000.0
2009-10-22 14:50:00,1.5757,1.5757,1.575,1.57555,425200000.0
2009-10-22 14:51:00,1.57555,1.5757,1.57515,1.5756,415000000.0
2009-10-22 14:52:00,1.5756,1.5758,1.57515,1.5752,494600000.0
2009-10-22 14:53:00,1.5752,1.5755,1.57515,1.5753,321200000.0
2009-10-22 14:54:00,1.57535,1.57555,1.5753,1.5754,176700000.0
2009-10-22 14:55:00,1.5754,1.5754,1.57435,1.57435,318600000.0
2009-10-22 14:56:00,1.57435,1.5745,1.57425,1.57445,313400000.0
2009-10-22 14:57:00,1.5745,1.5745,1.57375,1.5739,178400000.0
2009-10-22 14:58:00,1.5739,1.57405,1.5737,1.5738,262600000.0
2009-10-22 14:59:00,1.5738,1.57445,1.5733,1.57425,378200000.0
2009-10-22 15:00:00,1.57425,1.57475,1.57425,1.5743,294000000.0
2009-10-22 15:01:00,1.5743,1.57525,1.57425,1.57515,233200000.0
2009-10-22 15:02:00,1.57525,1.57545,1.57515,1.5752,280400000.0
2009-10-22 15:03:00,1.5752,1.5755,1.5751,1.57525,338800000.0
2009-10-22 15:04:00,1.5752,1.57545,1.5752,1.57525,206400000.0
2009-10-22 15:05:00,1.57525,1.57535,1.57465,1.5749,210800000.0
2009-10-22 15:06:00,1.5749,1.575,1.5746,1.57485,150400000.0
2009-10-22 15:07:00,1.5749,1.5754,1.5746,1.57495,206600000.0
2009-10-22 15:08:00,1.57495,1.5752,1.5744,1.5746,360200000.0
2009-10-22 15:09:00,1.5746,1.5747,1.574,1.5744,276400000.0
2009-10-22 15:10:00,1.5744,1.5747,1.574,1.57405,200600000.0
2009-10-22 15:11:00,1.57405,1.5744,1.574,1.5741,196800000.0
2009-10-22 15:12:00,1.5741,1.57465,1.57405,1.57435,217000000.0
2009-10-22 15:13:00,1.5742,1.57455,1.57295,1.5731,531500000.0
2009-10-22 15:14:00,1.57305,1.5746,1.5729,1.57455,468900000.0
2009-10-22 15:15:00,1.57455,1.575,1.57455,1.57475,414800000.0
2009-10-22 15:16:00,1.57475,1.57495,1.5743,1.57445,458300000.0
2009-10-22 15:17:00,1.5744,1.57445,1.57395,1.5742,380300000.0
2009-10-22 15:18:00,1.57415,1.57455,1.5739,1.5741,381500000.0
2009-10-22 15:19:00,1.57415,1.57475,1.57355,1.5747,323200000.0
2009-10-22 15:20:00,1.57465,1.57495,1.5744,1.5749,228000000.0
2009-10-22 15:21:00,1.5749,1.5749,1.5747,1.57475,73200000.0
2009-10-22 15:22:00,1.57475,1.5754,1.57475,1.5753,301200000.0
2009-10-22 15:23:00,1.5754,1.57545,1.575,1.5752,343200000.0
2009-10-22 15:24:00,1.5752,1.57565,1.5752,1.5756,172600000.0
2009-10-22 15:25:00,1.5756,1.57585,1.5755,1.5756,218800000.0
2009-10-22 15:26:00,1.57555,1.5757,1.57525,1.5757,203200000.0
2009-10-22 15:27:00,1.5757,1.57575,1.57535,1.5755,139600000.0
2009-10-22 15:28:00,1.57545,1.5756,1.5751,1.5753,194400000.0
2009-10-22 15:29:00,1.5754,1.5756,1.5752,1.5754,157200000.0
2009-10-22 15:30:00,1.5754,1.5756,1.57525,1.57555,156000000.0
2009-10-22 15:31:00,1.5756,1.5757,1.57505,1.5751,316200000.0
2009-10-22 15:32:00,1.57515,1.5757,1.57505,1.57525,212400000.0
2009-10-22 15:33:00,1.5752,1.5753,1.5744,1.5744,547200000.0
2009-10-22 15:34:00,1.57435,1.57515,1.5743,1.5744,303900000.0
2009-10-22 15:35:00,1.57445,1.57455,1.5735,1.57395,655800000.0
2009-10-22 15:36:00,1.57395,1.5741,1.5737,1.57385,452500000.0
2009-10-22 15:37:00,1.5738,1.57435,1.57375,1.574,561900000.0
2009-10-22 15:38:00,1.57395,1.5741,1.5737,1.5739,373100000.0
2009-10-22 15:39:00,1.5739,1.57475,1.57385,1.5747,363100000.0
2009-10-22 15:40:00,1.57465,1.57485,1.574,1.5748,362600000.0
2009-10-22 15:41:00,1.5749,1.5749,1.574,1.574,377700000.0
2009-10-22 15:42:00,1.574,1.57415,1.57335,1.5735,402500000.0
2009-10-22 15:43:00,1.57355,1.57395,1.5734,1.57385,271000000.0
2009-10-22 15:44:00,1.5739,1.57475,1.57365,1.5746,430000000.0
2009-10-22 15:45:00,1.57455,1.5749,1.57425,1.57445,388600000.0
2009-10-22 15:46:00,1.5744,1.5746,1.57385,1.57435,241300000.0
2009-10-22 15:47:00,1.57445,1.57495,1.57425,1.5749,224800000.0
2009-10-22 15:48:00,1.5749,1.5758,1.5748,1.5758,397800000.0
2009-10-22 15:49:00,1.5758,1.5759,1.5749,1.5751,556600000.0
2009-10-22 15:50:00,1.5751,1.57525,1.5746,1.57525,573300000.0
2009-10-22 15:51:00,1.57525,1.57535,1.57465,1.57535,339500000.0
2009-10-22 15:52:00,1.5754,1.5756,1.57525,1.5756,505500000.0
2009-10-22 15:53:00,1.5756,1.57585,1.57445,1.5747,472200000.0
2009-10-22 15:54:00,1.5747,1.5747,1.57365,1.57415,572799999.0
2009-10-22 15:55:00,1.57415,1.57515,1.5739,1.575,275800000.0
2009-10-22 15:56:00,1.575,1.57515,1.5746,1.5746,194400000.0
2009-10-22 15:57:00,1.57465,1.57505,1.57455,1.57485,182000000.0
2009-10-22 15:58:00,1.5749,1.5751,1.57425,1.57445,345400000.0
2009-10-22 15:59:00,1.57445,1.57495,1.57435,1.57455,235900000.0
2009-10-22 16:00:00,1.57485,1.5752,1.5743,1.57505,283600000.0
2009-10-22 16:01:00,1.575,1.57605,1.57475,1.5755,561900000.0
2009-10-22 16:02:00,1.5755,1.5773,1.5755,1.57715,553000001.0
2009-10-22 16:03:00,1.5771,1.57795,1.57705,1.57785,636300000.0
2009-10-22 16:04:00,1.57785,1.57805,1.5772,1.5775,552800000.0
2009-10-22 16:05:00,1.5776,1.57775,1.57685,1.577,368850000.0
2009-10-22 16:06:00,1.577,1.57745,1.5767,1.577,377600000.0
2009-10-22 16:07:00,1.5769,1.57705,1.57645,1.577,438800000.0
2009-10-22 16:08:00,1.577,1.57725,1.5766,1.5767,408100000.0
2009-10-22 16:09:00,1.5767,1.57715,1.57665,1.57675,347500000.0
2009-10-22 16:10:00,1.5767,1.5772,1.5767,1.57695,287300000.0
2009-10-22 16:11:00,1.57695,1.57705,1.57625,1.57635,122700000.0
2009-10-22 16:12:00,1.5764,1.5765,1.57555,1.57565,347100000.0
2009-10-22 16:13:00,1.57565,1.5757,1.5754,1.5757,243100000.0
2009-10-22 16:14:00,1.57585,1.57595,1.5752,1.57545,328000000.0
2009-10-22 16:15:00,1.57545,1.57605,1.57535,1.57595,443600000.0
2009-10-22 16:16:00,1.5759,1.57605,1.57545,1.57565,422000000.0
2009-10-22 16:17:00,1.57565,1.5759,1.5753,1.57555,393600000.0
2009-10-22 16:18:00,1.5755,1.57565,1.5748,1.5752,432600000.0
2009-10-22 16:19:00,1.5754,1.57545,1.57505,1.57525,177000000.0
2009-10-22 16:20:00,1.57545,1.57585,1.57525,1.5753,344600000.0
2009-10-22 16:21:00,1.5753,1.5756,1.5751,1.57525,385000000.0
2009-10-22 16:22:00,1.57525,1.57555,1.57495,1.5753,225400000.0
2009-10-22 16:23:00,1.5752,1.5756,1.57475,1.57525,280000000.0
2009-10-22 16:24:00,1.57535,1.57575,1.5752,1.57535,358400000.0
2009-10-22 16:25:00,1.5754,1.5755,1.57505,1.5754,401200000.0
2009-10-22 16:26:00,1.57535,1.57565,1.57525,1.57535,454800000.0
2009-10-22 16:27:00,1.57535,1.5764,1.5753,1.57635,385900000.0
2009-10-22 16:28:00,1.57635,1.57685,1.5763,1.5763,330000000.0
2009-10-22 16:29:00,1.57635,1.57645,1.57585,1.5761,190100000.0
2009-10-22 16:30:00,1.57595,1.57625,1.57265,1.5736,342300000.0
2009-10-22 16:31:00,1.5735,1.5735,1.5727,1.57295,256000000.0
2009-10-22 16:32:00,1.5729,1.57385,1.5729,1.57345,345900000.0
2009-10-22 16:33:00,1.57345,1.5739,1.57315,1.57365,296800000.0
2009-10-22 16:34:00,1.5735,1.5741,1.57325,1.57335,268700000.0
2009-10-22 16:35:00,1.57335,1.5735,1.57295,1.57325,289000000.0
2009-10-22 16:36:00,1.5732,1.5733,1.57275,1.57325,214400000.0
2009-10-22 16:37:00,1.57325,1.57335,1.57245,1.5727,202200000.0
2009-10-22 16:38:00,1.5727,1.573,1.57265,1.57285,148100000.0
2009-10-22 16:39:00,1.57285,1.57335,1.57275,1.57335,202800000.0
2009-10-22 16:40:00,1.57335,1.5736,1.57325,1.5734,207300000.0
2009-10-22 16:41:00,1.5734,1.57355,1.5726,1.573,202600000.0
2009-10-22 16:42:00,1.573,1.57305,1.5727,1.57275,165100000.0
2009-10-22 16:43:00,1.57285,1.57285,1.5721,1.57225,90900000.0
2009-10-22 16:44:00,1.57225,1.57275,1.5721,1.5727,94200000.0
2009-10-22 16:45:00,1.5727,1.57275,1.5717,1.5718,181200000.0
2009-10-22 16:46:00,1.5718,1.57205,1.5711,1.57205,185400000.0
2009-10-22 16:47:00,1.572,1.5726,1.5717,1.57255,170800000.0
2009-10-22 16:48:00,1.5726,1.57265,1.5723,1.5726,268900000.0
2009-10-22 16:49:00,1.5726,1.57275,1.5723,1.57255,163200000.0
2009-10-22 16:50:00,1.57255,1.57255,1.5719,1.57205,162900000.0
2009-10-22 16:51:00,1.572,1.5725,1.572,1.5724,136700000.0
2009-10-22 16:52:00,1.5724,1.57245,1.57145,1.5716,221000000.0
2009-10-22 16:53:00,1.57155,1.5717,1.57085,1.5711,252600000.0
2009-10-22 16:54:00,1.57115,1.5712,1.57075,1.57105,340500000.0
2009-10-22 16:55:00,1.5711,1.57115,1.57085,1.57095,288700000.0
2009-10-22 16:56:00,1.57095,1.57125,1.5707,1.57085,251600000.0
2009-10-22 16:57:00,1.57085,1.57105,1.5702,1.57035,258200000.0
2009-10-22 16:58:00,1.5703,1.57055,1.56955,1.56995,342900000.0
2009-10-22 16:59:00,1.57005,1.57025,1.56935,1.5698,311400000.0
2009-10-22 17:00:00,1.5698,1.57045,1.5694,1.5702,394600000.0
2009-10-22 17:01:00,1.5703,1.57065,1.57005,1.5706,234800000.0
2009-10-22 17:02:00,1.5706,1.57075,1.5702,1.57065,296800000.0
2009-10-22 17:03:00,1.57065,1.57065,1.5692,1.5693,234200000.0
2009-10-22 17:04:00,1.56925,1.56955,1.56875,1.56895,384800000.0
2009-10-22 17:05:00,1.56895,1.569,1.56825,1.56855,324100000.0
2009-10-22 17:06:00,1.56855,1.5692,1.5683,1.56885,363400000.0
2009-10-22 17:07:00,1.56885,1.56915,1.5687,1.5687,229700000.0
2009-10-22 17:08:00,1.5687,1.5697,1.5686,1.5696,336800000.0
2009-10-22 17:09:00,1.5696,1.5697,1.5694,1.56955,353000000.0
2009-10-22 17:10:00,1.56955,1.5696,1.56895,1.5694,364000000.0
2009-10-22 17:11:00,1.5694,1.56945,1.5689,1.56915,287600000.0
2009-10-22 17:12:00,1.5691,1.5693,1.56845,1.5685,221800000.0
2009-10-22 17:13:00,1.5685,1.5689,1.56825,1.56885,307600000.0
2009-10-22 17:14:00,1.56885,1.5691,1.5686,1.5686,222200000.0
2009-10-22 17:15:00,1.5686,1.56925,1.5686,1.56915,160200000.0
2009-10-22 17:16:00,1.5692,1.56965,1.5691,1.5695,227400000.0
2009-10-22 17:17:00,1.5695,1.57005,1.5693,1.5694,178900000.0
2009-10-22 17:18:00,1.56945,1.56985,1.56945,1.5695,135100000.0
2009-10-22 17:19:00,1.56945,1.57795,1.56905,1.5759,318300000.0
2009-10-22 17:20:00,1.57595,1.57595,1.57425,1.57425,257200000.0
2009-10-22 17:21:00,1.57425,1.5745,1.5733,1.5736,327600000.0
2009-10-22 17:22:00,1.57345,1.5738,1.57285,1.5738,294700000.0
2009-10-22 17:23:00,1.5738,1.5738,1.57235,1.5727,217400000.0
2009-10-22 17:24:00,1.5727,1.5727,1.5719,1.5723,231600000.0
2009-10-22 17:25:00,1.57225,1.57235,1.5716,1.57175,157200000.0
2009-10-22 17:26:00,1.57165,1.57265,1.5716,1.5721,171000000.0
2009-10-22 17:27:00,1.5721,1.57235,1.5711,1.57125,249600000.0
2009-10-22 17:28:00,1.5712,1.5721,1.57115,1.57175,325200000.0
2009-10-22 17:29:00,1.5718,1.57265,1.57175,1.5724,237200000.0
2009-10-22 17:30:00,1.5724,1.57435,1.5723,1.5739,364700000.0
2009-10-22 17:31:00,1.57405,1.57425,1.5734,1.5734,254700000.0
2009-10-22 17:32:00,1.57335,1.5735,1.5729,1.5731,146500000.0
2009-10-22 17:33:00,1.57305,1.57335,1.5727,1.57305,208800000.0
2009-10-22 17:34:00,1.57305,1.57305,1.5724,1.57255,241400000.0
2009-10-22 17:35:00,1.5726,1.5729,1.5723,1.57245,200700000.0
2009-10-22 17:36:00,1.5724,1.57295,1.57235,1.57275,199500000.0
2009-10-22 17:37:00,1.5728,1.57285,1.5724,1.5724,229900000.0
2009-10-22 17:38:00,1.5725,1.5731,1.57205,1.57245,255100000.0
2009-10-22 17:39:00,1.57245,1.5731,1.57235,1.5725,304500000.0
2009-10-22 17:40:00,1.5725,1.57295,1.5719,1.57255,351100000.0
2009-10-22 17:41:00,1.5726,1.5727,1.5721,1.5721,295000000.0
2009-10-22 17:42:00,1.57205,1.57265,1.57195,1.57245,378700000.0
2009-10-22 17:43:00,1.57245,1.5728,1.5718,1.572,353400000.0
2009-10-22 17:44:00,1.57195,1.5722,1.5717,1.5719,207700000.0
2009-10-22 17:45:00,1.5718,1.5724,1.5718,1.5723,185800000.0
2009-10-22 17:46:00,1.5723,1.57235,1.57185,1.57185,130400000.0
2009-10-22 17:47:00,1.57185,1.5724,1.57185,1.5724,187600000.0
2009-10-22 17:48:00,1.57255,1.5728,1.57215,1.57235,360800000.0
2009-10-22 17:49:00,1.57235,1.5727,1.5722,1.57225,185300000.0
2009-10-22 17:50:00,1.5723,1.57285,1.57225,1.57285,301200000.0
2009-10-22 17:51:00,1.5728,1.573,1.5725,1.5725,214500000.0
2009-10-22 17:52:00,1.57245,1.5728,1.57235,1.57245,219500000.0
2009-10-22 17:53:00,1.57245,1.57305,1.57245,1.57255,230600000.0
2009-10-22 17:54:00,1.5726,1.5727,1.5723,1.5726,189400000.0
2009-10-22 17:55:00,1.5726,1.57305,1.5726,1.57295,227100000.0
2009-10-22 17:56:00,1.573,1.5738,1.573,1.5732,238200000.0
2009-10-22 17:57:00,1.57325,1.57385,1.5731,1.5733,200400000.0
2009-10-22 17:58:00,1.57335,1.57445,1.57335,1.574,240400000.0
2009-10-22 17:59:00,1.57395,1.57395,1.57265,1.5728,280200000.0
2009-10-22 18:00:00,1.5721,1.57245,1.57175,1.57245,217100000.0
2009-10-22 18:01:00,1.57245,1.57275,1.57215,1.57275,222100000.0
2009-10-22 18:02:00,1.57275,1.5729,1.5721,1.5722,130600000.0
2009-10-22 18:03:00,1.57205,1.57215,1.5716,1.5718,154600000.0
2009-10-22 18:04:00,1.57185,1.5721,1.57125,1.5714,205200000.0
2009-10-22 18:05:00,1.57135,1.5714,1.57095,1.5711,143200000.0
2009-10-22 18:06:00,1.5711,1.5715,1.5711,1.57115,105700000.0
2009-10-22 18:07:00,1.57115,1.5719,1.57115,1.57175,150700000.0
2009-10-22 18:08:00,1.5717,1.5722,1.57135,1.57145,141500000.0
2009-10-22 18:09:00,1.57145,1.5717,1.57125,1.5715,179600000.0
2009-10-22 18:10:00,1.5715,1.572,1.57125,1.57185,149500000.0
2009-10-22 18:11:00,1.5718,1.57235,1.57175,1.57175,128100000.0
2009-10-22 18:12:00,1.57175,1.57215,1.57175,1.5721,170000000.0
2009-10-22 18:13:00,1.5721,1.5722,1.5719,1.57205,78700000.0
2009-10-22 18:14:00,1.57205,1.57205,1.57145,1.57145,82600000.0
2009-10-22 18:15:00,1.5714,1.572,1.5714,1.5719,100800000.0
2009-10-22 18:16:00,1.57185,1.57215,1.57165,1.5721,109100000.0
2009-10-22 18:17:00,1.5721,1.57215,1.5718,1.5718,54000000.0
2009-10-22 18:18:00,1.5718,1.5718,1.57065,1.57075,140000000.0
2009-10-22 18:19:00,1.57085,1.5714,1.57075,1.5712,187700000.0
2009-10-22 18:20:00,1.5712,1.5713,1.57075,1.57085,182800000.0
2009-10-22 18:21:00,1.57085,1.5713,1.57085,1.5713,151100000.0
2009-10-22 18:22:00,1.5713,1.5713,1.57115,1.5713,108500000.0
2009-10-22 18:23:00,1.5713,1.57135,1.5711,1.5713,101700000.0
2009-10-22 18:24:00,1.5713,1.5719,1.5713,1.57185,297000000.0
2009-10-22 18:25:00,1.57185,1.57205,1.5716,1.5719,250600000.0
2009-10-22 18:26:00,1.5719,1.5724,1.5718,1.5719,127900000.0
2009-10-22 18:27:00,1.5719,1.57255,1.5719,1.5723,274000000.0
2009-10-22 18:28:00,1.5723,1.5728,1.5722,1.57255,187400000.0
2009-10-22 18:29:00,1.57255,1.57345,1.57255,1.57345,271700000.0
2009-10-22 18:30:00,1.57345,1.57455,1.5733,1.57405,225100000.0
2009-10-22 18:31:00,1.57405,1.575,1.57375,1.575,183400000.0
2009-10-22 18:32:00,1.57495,1.575,1.57405,1.5741,121800000.0
2009-10-22 18:33:00,1.57425,1.57455,1.5739,1.57455,99300000.0
2009-10-22 18:34:00,1.57455,1.5751,1.57395,1.5747,183600000.0
2009-10-22 18:35:00,1.5747,1.5753,1.5746,1.5749,97400000.0
2009-10-22 18:36:00,1.57485,1.5752,1.57475,1.5749,91200000.0
2009-10-22 18:37:00,1.5749,1.57515,1.57465,1.57465,128500000.0
2009-10-22 18:38:00,1.57465,1.57465,1.57445,1.57445,59400000.0
2009-10-22 18:39:00,1.5745,1.5748,1.5741,1.5741,98900000.0
2009-10-22 18:40:00,1.5741,1.57445,1.57375,1.5743,114000000.0
2009-10-22 18:41:00,1.5743,1.5744,1.57415,1.57435,53500000.0
2009-10-22 18:42:00,1.57435,1.5747,1.57415,1.5745,93200000.0
2009-10-22 18:43:00,1.5745,1.5747,1.57435,1.57445,85100000.0
2009-10-22 18:44:00,1.5744,1.5746,1.57405,1.5743,149100000.0
2009-10-22 18:45:00,1.5743,1.57455,1.57405,1.57405,84300000.0
2009-10-22 18:46:00,1.5741,1.5741,1.57345,1.57385,190000000.0
2009-10-22 18:47:00,1.57385,1.574,1.5737,1.5738,116000000.0
2009-10-22 18:48:00,1.5738,1.5738,1.57275,1.573,221800000.0
2009-10-22 18:49:00,1.573,1.5738,1.5728,1.5738,156100000.0
2009-10-22 18:50:00,1.5738,1.5738,1.57345,1.5736,132800000.0
2009-10-22 18:51:00,1.5736,1.5739,1.57345,1.57385,83600000.0
2009-10-22 18:52:00,1.5739,1.57405,1.5737,1.57375,126200000.0
2009-10-22 18:53:00,1.5738,1.57395,1.57365,1.5737,113500000.0
2009-10-22 18:54:00,1.5737,1.5737,1.5733,1.57345,43800000.0
2009-10-22 18:55:00,1.57345,1.57355,1.57325,1.5733,66300000.0
2009-10-22 18:56:00,1.5733,1.5736,1.57325,1.5736,136300000.0
2009-10-22 18:57:00,1.5736,1.57365,1.57305,1.5731,86800000.0
2009-10-22 18:58:00,1.5731,1.5732,1.573,1.5731,158800000.0
2009-10-22 18:59:00,1.5731,1.57435,1.573,1.57435,199300000.0
2009-10-22 19:00:00,1.5744,1.5746,1.57415,1.57415,61300000.0
2009-10-22 19:01:00,1.57425,1.5745,1.57355,1.57405,106900000.0
2009-10-22 19:02:00,1.57405,1.57405,1.5735,1.5739,176500000.0
2009-10-22 19:03:00,1.574,1.5741,1.57375,1.5739,92900000.0
2009-10-22 19:04:00,1.5739,1.5741,1.5738,1.57395,92300000.0
2009-10-22 19:05:00,1.57395,1.574,1.5737,1.57375,136500000.0
2009-10-22 19:06:00,1.5737,1.574,1.57335,1.57335,123300000.0
2009-10-22 19:07:00,1.57335,1.5736,1.57335,1.5735,101400000.0
2009-10-22 19:08:00,1.5735,1.57415,1.5734,1.57415,116700000.0
2009-10-22 19:09:00,1.57415,1.57415,1.5737,1.5739,70200000.0
2009-10-22 19:10:00,1.57385,1.57405,1.57385,1.574,65800000.0
2009-10-22 19:11:00,1.574,1.5744,1.57395,1.57435,80500000.0
2009-10-22 19:12:00,1.57435,1.5746,1.57425,1.5745,73200000.0
2009-10-22 19:13:00,1.5745,1.575,1.57445,1.57495,86200000.0
2009-10-22 19:14:00,1.5749,1.57515,1.57465,1.57465,139600000.0
2009-10-22 19:15:00,1.5747,1.57505,1.5747,1.5748,108800000.0
2009-10-22 19:16:00,1.5748,1.5749,1.57475,1.5749,39300000.0
2009-10-22 19:17:00,1.57505,1.57545,1.57495,1.57505,201200000.0
2009-10-22 19:18:00,1.575,1.5751,1.5747,1.575,173500000.0
2009-10-22 19:19:00,1.575,1.57505,1.5744,1.5747,117600000.0
2009-10-22 19:20:00,1.5747,1.57485,1.57455,1.57475,113000000.0
2009-10-22 19:21:00,1.57475,1.5752,1.57475,1.57505,108700000.0
2009-10-22 19:22:00,1.57505,1.5753,1.5748,1.5748,105200000.0
2009-10-22 19:23:00,1.57475,1.5749,1.57435,1.5746,122200000.0
2009-10-22 19:24:00,1.57465,1.57465,1.5744,1.57445,48700000.0
2009-10-22 19:25:00,1.57455,1.57455,1.5744,1.5744,62800000.0
2009-10-22 19:26:00,1.5744,1.5746,1.57425,1.5746,75800000.0
2009-10-22 19:27:00,1.5747,1.5747,1.5745,1.57465,49800000.0
2009-10-22 19:28:00,1.57475,1.57475,1.57455,1.57475,103800000.0
2009-10-22 19:29:00,1.57475,1.57485,1.5747,1.57485,21800000.0
2009-10-22 19:30:00,1.57485,1.5751,1.57475,1.5749,129800000.0
2009-10-22 19:31:00,1.57495,1.57545,1.57495,1.57545,105400000.0
2009-10-22 19:32:00,1.57545,1.57585,1.5748,1.57585,199600000.0
2009-10-22 19:33:00,1.57575,1.5759,1.5755,1.5755,86200000.0
2009-10-22 19:34:00,1.5755,1.57615,1.5751,1.5759,153300000.0
2009-10-22 19:35:00,1.5759,1.576,1.5758,1.57585,119400000.0
2009-10-22 19:36:00,1.57585,1.57615,1.5754,1.5755,90300000.0
2009-10-22 19:37:00,1.5756,1.57575,1.5754,1.5754,69600000.0
2009-10-22 19:38:00,1.5753,1.57545,1.57515,1.57525,117800000.0
2009-10-22 19:39:00,1.57525,1.57545,1.5751,1.5753,177100000.0
2009-10-22 19:40:00,1.5753,1.57555,1.57525,1.57545,80300000.0
2009-10-22 19:41:00,1.57555,1.5756,1.57535,1.5755,55400000.0
2009-10-22 19:42:00,1.57545,1.5757,1.5754,1.57565,47500000.0
2009-10-22 19:43:00,1.5756,1.57565,1.5753,1.5753,89900000.0
2009-10-22 19:44:00,1.5754,1.57585,1.5753,1.57575,122600000.0
2009-10-22 19:45:00,1.5756,1.57565,1.57545,1.5756,30800000.0
2009-10-22 19:46:00,1.5756,1.5757,1.5755,1.5757,70800000.0
2009-10-22 19:47:00,1.5757,1.57605,1.57565,1.5758,43000000.0
2009-10-22 19:48:00,1.5758,1.57585,1.5758,1.5758,53600000.0
2009-10-22 19:49:00,1.5758,1.5759,1.5757,1.57575,70600000.0
2009-10-22 19:50:00,1.57575,1.576,1.57515,1.57515,152800000.0
2009-10-22 19:51:00,1.57515,1.57555,1.57515,1.5753,135200000.0
2009-10-22 19:52:00,1.5753,1.57545,1.57505,1.5753,253800000.0
2009-10-22 19:53:00,1.5753,1.57535,1.57495,1.57495,130700000.0
2009-10-22 19:54:00,1.575,1.575,1.57465,1.57465,158200000.0
2009-10-22 19:55:00,1.57465,1.57475,1.5743,1.5746,123400000.0
2009-10-22 19:56:00,1.5745,1.57465,1.5745,1.57465,82300000.0
2009-10-22 19:57:00,1.5747,1.5747,1.57445,1.5745,74200000.0
2009-10-22 19:58:00,1.57455,1.57465,1.57445,1.57465,116800000.0
2009-10-22 19:59:00,1.57465,1.5749,1.57455,1.5748,150900000.0
2009-10-22 20:00:00,1.5748,1.57485,1.57415,1.57465,222400000.0
2009-10-22 20:01:00,1.57455,1.57455,1.57365,1.57375,106000000.0
2009-10-22 20:02:00,1.57385,1.57415,1.5736,1.57375,177700000.0
2009-10-22 20:03:00,1.5737,1.57385,1.5731,1.57315,182000000.0
2009-10-22 20:04:00,1.57315,1.57345,1.5731,1.5732,100000000.0
2009-10-22 20:05:00,1.57325,1.57345,1.57305,1.57335,172700000.0
2009-10-22 20:06:00,1.5734,1.57355,1.57325,1.5734,104600000.0
2009-10-22 20:07:00,1.57315,1.5734,1.57315,1.5734,107000000.0
2009-10-22 20:08:00,1.5734,1.5734,1.573,1.57315,78300000.0
2009-10-22 20:09:00,1.57315,1.57465,1.57305,1.5746,308300000.0
2009-10-22 20:10:00,1.57465,1.57465,1.57435,1.5744,254700000.0
2009-10-22 20:11:00,1.57455,1.57475,1.5743,1.57435,291400000.0
2009-10-22 20:12:00,1.57435,1.57435,1.57395,1.5741,128500000.0
2009-10-22 20:13:00,1.5741,1.57415,1.57375,1.57405,157200000.0
2009-10-22 20:14:00,1.57405,1.5741,1.57335,1.5737,145200000.0
2009-10-22 20:15:00,1.5737,1.5739,1.57335,1.57365,177800000.0
2009-10-22 20:16:00,1.5738,1.574,1.5737,1.5738,165800000.0
2009-10-22 20:17:00,1.5738,1.57395,1.5736,1.57385,183300000.0
2009-10-22 20:18:00,1.57385,1.5745,1.57375,1.5742,172900000.0
2009-10-22 20:19:00,1.5742,1.57445,1.574,1.57425,189300000.0
2009-10-22 20:20:00,1.57425,1.57435,1.57415,1.57415,207700000.0
2009-10-22 20:21:00,1.57435,1.57455,1.57415,1.5742,137700000.0
2009-10-22 20:22:00,1.57425,1.5744,1.5741,1.5742,231000000.0
2009-10-22 20:23:00,1.5742,1.57425,1.57395,1.5742,201700000.0
2009-10-22 20:24:00,1.57415,1.5742,1.574,1.5741,109800000.0
2009-10-22 20:25:00,1.57415,1.5742,1.5739,1.5742,188600000.0
2009-10-22 20:26:00,1.5742,1.5742,1.574,1.57405,126900000.0
2009-10-22 20:27:00,1.5742,1.5747,1.5741,1.5741,182400000.0
2009-10-22 20:28:00,1.5741,1.5746,1.57385,1.5745,250600000.0
2009-10-22 20:29:00,1.57455,1.5749,1.57445,1.5749,149200000.0
2009-10-22 20:30:00,1.5749,1.57495,1.5744,1.57445,172900000.0
2009-10-22 20:31:00,1.5745,1.57455,1.5744,1.57455,80100000.0
2009-10-22 20:32:00,1.5746,1.5747,1.5745,1.5745,193000000.0
2009-10-22 20:33:00,1.5745,1.57495,1.57445,1.57495,185900000.0
2009-10-22 20:34:00,1.57495,1.57525,1.57475,1.57475,87700000.0
2009-10-22 20:35:00,1.57475,1.5748,1.57435,1.5747,96500000.0
2009-10-22 20:36:00,1.57465,1.57475,1.5745,1.5745,108600000.0
2009-10-22 20:37:00,1.57445,1.5746,1.57435,1.57445,86800000.0
2009-10-22 20:38:00,1.57445,1.5747,1.5744,1.57455,201000000.0
2009-10-22 20:39:00,1.5745,1.5746,1.57425,1.5743,188200000.0
2009-10-22 20:40:00,1.5743,1.57465,1.57425,1.57465,165600000.0
2009-10-22 20:41:00,1.57465,1.5747,1.574,1.57455,139300000.0
2009-10-22 20:42:00,1.57455,1.5751,1.57445,1.5751,314600000.0
2009-10-22 20:43:00,1.5751,1.57535,1.57475,1.57485,203400000.0
2009-10-22 20:44:00,1.57485,1.5756,1.5748,1.5756,163200000.0
2009-10-22 20:45:00,1.57555,1.57555,1.5749,1.575,240800000.0
2009-10-22 20:46:00,1.575,1.57545,1.57495,1.5754,159400000.0
2009-10-22 20:47:00,1.57545,1.57585,1.5754,1.57585,104000000.0
2009-10-22 20:48:00,1.57585,1.5759,1.5753,1.5753,135000000.0
2009-10-22 20:49:00,1.5753,1.57635,1.5753,1.5763,195500000.0
2009-10-22 20:50:00,1.5763,1.5764,1.57615,1.5763,71400000.0
2009-10-22 20:51:00,1.57625,1.57635,1.57555,1.5756,132900000.0
2009-10-22 20:52:00,1.57555,1.57565,1.5753,1.5756,182500000.0
2009-10-22 20:53:00,1.5756,1.576,1.57555,1.5757,108900000.0
2009-10-22 20:54:00,1.5757,1.57575,1.5755,1.5755,98100000.0
2009-10-22 20:55:00,1.5755,1.5758,1.5755,1.57575,73300000.0
2009-10-22 20:56:00,1.57575,1.57595,1.5757,1.57595,114000000.0
2009-10-22 20:57:00,1.57595,1.5761,1.57575,1.57575,57600000.0
2009-10-22 20:58:00,1.57575,1.5759,1.57555,1.57575,157500000.0
2009-10-22 20:59:00,1.57575,1.57575,1.5749,1.57505,150600000.0
2009-10-22 21:00:00,1.57505,1.5752,1.57495,1.57515,125900000.0
2009-10-22 21:01:00,1.57515,1.5752,1.57505,1.5751,56600000.0
2009-10-22 21:02:00,1.57515,1.57515,1.5749,1.5749,130200000.0
2009-10-22 21:03:00,1.5749,1.5752,1.5746,1.5746,133400000.0
2009-10-22 21:04:00,1.57455,1.575,1.5745,1.57495,112400000.0
2009-10-22 21:05:00,1.57495,1.5755,1.57485,1.5753,154400000.0
2009-10-22 21:06:00,1.5753,1.5753,1.57505,1.57505,110200000.0
2009-10-22 21:07:00,1.575,1.5751,1.5746,1.5746,42900000.0
2009-10-22 21:08:00,1.57455,1.57455,1.57445,1.5745,18100000.0
2009-10-22 21:09:00,1.5745,1.5745,1.5744,1.5744,8500000.0
2009-10-22 21:10:00,1.5743,1.5743,1.5742,1.57425,36800000.0
2009-10-22 21:11:00,1.57435,1.57435,1.57415,1.5742,25700000.0
2009-10-22 21:12:00,1.57385,1.5741,1.57385,1.5741,7400000.0
2009-10-22 21:13:00,1.57395,1.5742,1.57395,1.5742,81800000.0
2009-10-22 21:14:00,1.5742,1.57435,1.5741,1.5742,89700000.0
2009-10-22 21:15:00,1.5742,1.57455,1.57415,1.5744,72100000.0
2009-10-22 21:16:00,1.5744,1.57445,1.57435,1.5744,42000000.0
2009-10-22 21:17:00,1.5744,1.5749,1.5744,1.57475,124000000.0
2009-10-22 21:18:00,1.5746,1.57485,1.5745,1.57465,127000000.0
2009-10-22 21:19:00,1.57465,1.57465,1.5744,1.57455,118000000.0
2009-10-22 21:20:00,1.57455,1.57475,1.57455,1.57475,77500000.0
2009-10-22 21:21:00,1.57475,1.5748,1.57445,1.57445,117600000.0
2009-10-22 21:22:00,1.5745,1.57465,1.57355,1.57385,31200000.0
2009-10-22 21:23:00,1.57385,1.57445,1.57385,1.57435,76100000.0
2009-10-22 21:24:00,1.57435,1.5745,1.57415,1.57435,166800000.0
2009-10-22 21:25:00,1.57435,1.57435,1.573,1.57325,146900000.0
2009-10-22 21:26:00,1.5732,1.57325,1.57295,1.5731,76800000.0
2009-10-22 21:27:00,1.5732,1.5741,1.5732,1.5741,78300000.0
2009-10-22 21:28:00,1.57415,1.57445,1.57415,1.57445,73300000.0
2009-10-22 21:29:00,1.57445,1.57445,1.57415,1.57435,106300000.0
2009-10-22 21:30:00,1.57445,1.57455,1.57425,1.57445,63000000.0
2009-10-22 21:31:00,1.57455,1.5749,1.5743,1.57485,77700000.0
2009-10-22 21:32:00,1.5748,1.57505,1.57455,1.575,46400000.0
2009-10-22 21:33:00,1.575,1.57515,1.5748,1.57505,41600000.0
2009-10-22 21:34:00,1.57505,1.57505,1.57475,1.57485,41600000.0
2009-10-22 21:35:00,1.57485,1.5751,1.5747,1.5748,70400000.0
2009-10-22 21:36:00,1.57475,1.57485,1.5744,1.5745,82800000.0
2009-10-22 21:37:00,1.5745,1.57455,1.5745,1.57455,58800000.0
2009-10-22 21:38:00,1.57455,1.57455,1.5744,1.5745,27500000.0
2009-10-22 21:39:00,1.5745,1.5746,1.57445,1.57445,28700000.0
2009-10-22 21:40:00,1.57445,1.57455,1.5744,1.57445,39100000.0
2009-10-22 21:41:00,1.57455,1.57455,1.57455,1.57455,3000000.0
2009-10-22 21:42:00,1.57455,1.5746,1.57435,1.5746,27200000.0
2009-10-22 21:43:00,1.5747,1.5749,1.5746,1.57485,52100000.0
2009-10-22 21:44:00,1.57485,1.575,1.57475,1.57485,109200000.0
2009-10-22 21:45:00,1.57485,1.57495,1.5747,1.57485,95100000.0
2009-10-22 21:46:00,1.57485,1.57485,1.57445,1.57455,54700000.0
2009-10-22 21:47:00,1.5747,1.5747,1.5741,1.5742,83500000.0
2009-10-22 21:48:00,1.5742,1.5742,1.57375,1.57375,81000000.0
2009-10-22 21:49:00,1.57375,1.57405,1.57375,1.574,156000000.0
2009-10-22 21:50:00,1.57395,1.57395,1.57365,1.5737,112800000.0
2009-10-22 21:51:00,1.57365,1.5738,1.5736,1.5736,59400000.0
2009-10-22 21:52:00,1.57365,1.57395,1.5736,1.5738,67900000.0
2009-10-22 21:53:00,1.5738,1.57385,1.57365,1.57375,45600000.0
2009-10-22 21:54:00,1.57375,1.57415,1.5736,1.57405,136200000.0
2009-10-22 21:55:00,1.57405,1.5742,1.5738,1.5739,94400000.0
2009-10-22 21:56:00,1.574,1.5743,1.57395,1.5743,86700000.0
2009-10-22 21:57:00,1.5744,1.57465,1.57425,1.57455,93500000.0
2009-10-22 21:58:00,1.57455,1.5747,1.5745,1.57465,35600000.0
2009-10-22 21:59:00,1.57465,1.57465,1.57435,1.57435,47800000.0
2009-10-22 22:00:00,1.57425,1.57425,1.5741,1.57425,30400000.0
2009-10-22 22:01:00,1.5742,1.5747,1.5742,1.5747,58200000.0
2009-10-22 22:02:00,1.5747,1.5748,1.57415,1.5743,79400000.0
2009-10-22 22:03:00,1.57435,1.57455,1.5743,1.57445,24800000.0
2009-10-22 22:04:00,1.57445,1.57465,1.5744,1.57455,49000000.0
2009-10-22 22:05:00,1.57455,1.5749,1.5743,1.5748,153900000.0
2009-10-22 22:06:00,1.5748,1.57485,1.57415,1.57445,48200000.0
2009-10-22 22:07:00,1.57445,1.57455,1.5741,1.5741,30600000.0
2009-10-22 22:08:00,1.5741,1.57495,1.5741,1.57455,98000000.0
2009-10-22 22:09:00,1.57455,1.57495,1.5744,1.5744,70600000.0
2009-10-22 22:10:00,1.5744,1.57485,1.5744,1.5748,44500000.0
2009-10-22 22:11:00,1.5748,1.5748,1.57455,1.5746,18600000.0
2009-10-22 22:12:00,1.57465,1.57505,1.57465,1.57485,29400000.0
2009-10-22 22:13:00,1.57495,1.5751,1.57495,1.5751,31600000.0
2009-10-22 22:14:00,1.5751,1.57525,1.57505,1.57515,129900000.0
2009-10-22 22:15:00,1.57515,1.5752,1.5747,1.5747,86000000.0
2009-10-22 22:16:00,1.5747,1.575,1.57465,1.575,61400000.0
2009-10-22 22:17:00,1.575,1.5751,1.5748,1.5748,36000000.0
2009-10-22 22:18:00,1.5748,1.5749,1.5748,1.5749,61600000.0
2009-10-22 22:19:00,1.57485,1.5749,1.5747,1.57475,87600000.0
2009-10-22 22:20:00,1.57475,1.5749,1.57475,1.5748,82900000.0
2009-10-22 22:21:00,1.57485,1.5749,1.5748,1.57485,50200000.0
2009-10-22 22:22:00,1.57485,1.575,1.57475,1.57475,38800000.0
2009-10-22 22:23:00,1.57475,1.5748,1.5745,1.5745,30100000.0
2009-10-22 22:24:00,1.5745,1.57455,1.5745,1.5745,35500000.0
2009-10-22 22:25:00,1.57455,1.57455,1.57435,1.5744,41200000.0
2009-10-22 22:26:00,1.5744,1.57475,1.57435,1.57475,63700000.0
2009-10-22 22:27:00,1.57475,1.57505,1.5747,1.57495,131300000.0
2009-10-22 22:28:00,1.5749,1.5751,1.57465,1.575,240600000.0
2009-10-22 22:29:00,1.57505,1.57505,1.57445,1.57445,27600000.0
2009-10-22 22:30:00,1.5744,1.5744,1.5742,1.5742,11000000.0
2009-10-22 22:31:00,1.5743,1.57465,1.5743,1.57465,13000000.0
2009-10-22 22:32:00,1.5747,1.5747,1.5746,1.5746,18400000.0
2009-10-22 22:33:00,1.57465,1.57475,1.57465,1.57475,24400000.0
2009-10-22 22:34:00,1.57475,1.5748,1.57475,1.57475,14600000.0
2009-10-22 22:35:00,1.5747,1.57495,1.5747,1.57485,32400000.0
2009-10-22 22:36:00,1.57485,1.575,1.57485,1.575,12200000.0
2009-10-22 22:37:00,1.57495,1.575,1.57485,1.57485,16200000.0
2009-10-22 22:38:00,1.57485,1.5749,1.57485,1.57485,5400000.0
2009-10-22 22:39:00,1.5749,1.5749,1.57475,1.5748,15800000.0
2009-10-22 22:40:00,1.57485,1.57495,1.57485,1.5749,22600000.0
2009-10-22 22:41:00,1.57495,1.57515,1.57485,1.5751,33800000.0
2009-10-22 22:42:00,1.57505,1.5752,1.5748,1.5752,89400000.0
2009-10-22 22:43:00,1.5751,1.5752,1.5751,1.5751,24000000.0
2009-10-22 22:44:00,1.57495,1.5751,1.5747,1.5751,63700000.0
2009-10-22 22:45:00,1.57515,1.57515,1.57505,1.57505,6400000.0
2009-10-22 22:46:00,1.575,1.5751,1.57495,1.57505,18400000.0
2009-10-22 22:47:00,1.57505,1.57505,1.57465,1.5749,53200000.0
2009-10-22 22:48:00,1.5749,1.57495,1.5746,1.5749,70000000.0
2009-10-22 22:49:00,1.57485,1.57485,1.5748,1.5748,36800000.0
2009-10-22 22:50:00,1.57495,1.575,1.57495,1.57495,21600000.0
2009-10-22 22:51:00,1.57495,1.57505,1.5749,1.5749,61200000.0
2009-10-22 22:52:00,1.57495,1.57495,1.5746,1.5746,76000000.0
2009-10-22 22:53:00,1.5746,1.5746,1.57415,1.57415,88600000.0
2009-10-22 22:54:00,1.5742,1.5743,1.5742,1.5743,3400000.0
2009-10-22 22:55:00,1.57375,1.5744,1.57375,1.5738,53900000.0
2009-10-22 22:56:00,1.5738,1.5738,1.5731,1.5738,83810000.0
2009-10-22 22:57:00,1.5738,1.574,1.5738,1.5738,35800000.0
2009-10-22 22:58:00,1.5738,1.5738,1.5738,1.5738,8000000.0
2009-10-22 22:59:00,1.5738,1.5743,1.5738,1.5743,50000000.0
2009-10-22 23:00:00,1.57415,1.57415,1.57415,1.57415,1000000.0
2009-10-22 23:01:00,1.5737,1.5737,1.5737,1.5737,8200000.0
2009-10-22 23:02:00,1.5737,1.5737,1.5737,1.5737,19000000.0
2009-10-22 23:03:00,1.5737,1.57385,1.5737,1.57385,7000000.0
2009-10-22 23:04:00,1.57385,1.5739,1.5737,1.57375,18000000.0
2009-10-22 23:05:00,1.57375,1.5739,1.57375,1.57385,9400000.0
2009-10-22 23:06:00,1.5738,1.57385,1.5735,1.5737,38400000.0
2009-10-22 23:07:00,1.5737,1.5737,1.57355,1.57365,16200000.0
2009-10-22 23:08:00,1.57365,1.57375,1.5735,1.57375,18800000.0
2009-10-22 23:09:00,1.5737,1.57375,1.57365,1.57365,10600000.0
2009-10-22 23:10:00,1.5737,1.5737,1.5734,1.57355,39400000.0
2009-10-22 23:11:00,1.57355,1.57355,1.57345,1.5735,28600000.0
2009-10-22 23:12:00,1.57355,1.57365,1.5735,1.5736,24200000.0
2009-10-22 23:13:00,1.57365,1.57395,1.57365,1.57365,67600000.0
2009-10-22 23:14:00,1.5736,1.5736,1.5734,1.5734,25000000.0
2009-10-22 23:15:00,1.573,1.5733,1.573,1.5733,7000000.0
2009-10-22 23:16:00,1.5728,1.5728,1.57279,1.57279,1000000.0
2009-10-22 23:17:00,1.5733,1.5733,1.5733,1.5733,1000000.0
2009-10-22 23:18:00,1.57293,1.573,1.57293,1.573,1000000.0
2009-10-22 23:19:00,1.5733,1.5733,1.5733,1.5733,1000000.0
2009-10-22 23:20:00,1.57345,1.5735,1.57345,1.5735,3000000.0
2009-10-22 23:21:00,1.57345,1.57345,1.57335,1.5734,8000000.0
2009-10-22 23:22:00,1.5734,1.5734,1.5734,1.5734,2000000.0
2009-10-22 23:23:00,1.5734,1.5734,1.5732,1.5732,14000000.0
2009-10-22 23:24:00,1.5732,1.57335,1.5732,1.5733,8000000.0
2009-10-22 23:25:00,1.5734,1.5734,1.5734,1.5734,1000000.0
2009-10-22 23:26:00,1.5735,1.5735,1.5734,1.57345,14000000.0
2009-10-22 23:27:00,1.5735,1.5735,1.5735,1.5735,4000000.0
2009-10-22 23:28:00,1.5735,1.5735,1.5734,1.57345,6000000.0
2009-10-22 23:29:00,1.5735,1.5735,1.5734,1.5734,4800000.0
2009-10-22 23:30:00,1.5734,1.5735,1.5734,1.5735,4800000.0
2009-10-22 23:32:00,1.57335,1.57335,1.5733,1.57335,3000000.0
2009-10-22 23:33:00,1.57297,1.57299,1.57297,1.57299,1000000.0
2009-10-22 23:34:00,1.57335,1.57335,1.57335,1.57335,1000000.0
2009-10-22 23:35:00,1.5734,1.57345,1.5734,1.57345,4000000.0
2009-10-22 23:36:00,1.57355,1.57355,1.57355,1.57355,1000000.0
2009-10-22 23:37:00,1.57318,1.57318,1.57313,1.57313,19800000.0
2009-10-22 23:38:00,1.57355,1.57355,1.57335,1.57355,19800000.0
2009-10-22 23:39:00,1.57355,1.57365,1.57355,1.57365,2000000.0
2009-10-22 23:40:00,1.5736,1.5736,1.5736,1.5736,2000000.0
2009-10-22 23:41:00,1.5736,1.57365,1.5736,1.57365,8200000.0
2009-10-22 23:42:00,1.57375,1.57375,1.57365,1.5737,14300000.0
2009-10-22 23:43:00,1.57375,1.57375,1.57365,1.5737,24800000.0
2009-10-22 23:44:00,1.5737,1.57375,1.5737,1.5737,16000000.0
2009-10-22 23:45:00,1.5737,1.5737,1.5735,1.57355,37900000.0
2009-10-22 23:46:00,1.57365,1.5738,1.5735,1.57365,14600000.0
2009-10-22 23:47:00,1.5736,1.57365,1.5736,1.57365,4000000.0
2009-10-22 23:48:00,1.57365,1.57365,1.5734,1.57355,31000000.0
2009-10-22 23:49:00,1.5735,1.57365,1.57335,1.5735,35000000.0
2009-10-22 23:50:00,1.57355,1.57385,1.57355,1.57385,11400000.0
2009-10-22 23:51:00,1.57385,1.5739,1.57385,1.5739,8000000.0
2009-10-22 23:52:00,1.57385,1.57395,1.57365,1.5738,31000000.0
2009-10-22 23:53:00,1.5737,1.5737,1.5737,1.5737,16800000.0
2009-10-22 23:54:00,1.57375,1.5738,1.5737,1.5737,18400000.0
2009-10-22 23:55:00,1.5737,1.57385,1.5737,1.5737,33200000.0
2009-10-22 23:56:00,1.57375,1.5738,1.57365,1.5738,8000000.0
2009-10-22 23:57:00,1.57385,1.5739,1.5733,1.5733,18000000.0
2009-10-22 23:58:00,1.5734,1.5734,1.5733,1.5733,27000000.0
2009-10-22 23:59:00,1.5733,1.57335,1.5733,1.5733,22000000.0
2009-10-23 00:00:00,1.57325,1.57335,1.5728,1.5729,26400000.0
2009-10-23 00:01:00,1.57305,1.5733,1.57305,1.5733,16600000.0
2009-10-23 00:02:00,1.5733,1.5735,1.5732,1.57335,16900000.0
2009-10-23 00:03:00,1.5734,1.5734,1.5733,1.5733,4000000.0
2009-10-23 00:04:00,1.5733,1.57345,1.57325,1.57335,11000000.0
2009-10-23 00:05:00,1.57325,1.5735,1.57325,1.57335,31400000.0
2009-10-23 00:06:00,1.57335,1.57345,1.57335,1.5734,11600000.0
2009-10-23 00:07:00,1.5734,1.5735,1.57335,1.5734,15600000.0
2009-10-23 00:08:00,1.5734,1.5736,1.5734,1.5736,6200000.0
2009-10-23 00:09:00,1.57335,1.5737,1.5733,1.57345,24000000.0
2009-10-23 00:10:00,1.5734,1.5734,1.5734,1.5734,2400000.0
2009-10-23 00:11:00,1.57345,1.57345,1.57345,1.57345,1000000.0
2009-10-23 00:12:00,1.5735,1.5735,1.5733,1.5733,8400000.0
2009-10-23 00:13:00,1.5734,1.5734,1.57335,1.5734,14400000.0
2009-10-23 00:14:00,1.5734,1.5735,1.57335,1.57335,15900000.0
2009-10-23 00:15:00,1.57345,1.5735,1.5734,1.5735,5100000.0
2009-10-23 00:16:00,1.5735,1.5735,1.5735,1.5735,1000000.0
2009-10-23 00:17:00,1.57345,1.57345,1.57345,1.57345,8800000.0
2009-10-23 00:18:00,1.5734,1.5734,1.5734,1.5734,1000000.0
2009-10-23 00:19:00,1.5734,1.5734,1.5734,1.5734,1000000.0
2009-10-23 00:20:00,1.57335,1.57335,1.5733,1.5733,11200000.0
2009-10-23 00:21:00,1.57335,1.57335,1.5733,1.57335,13800000.0
2009-10-23 00:22:00,1.57335,1.5734,1.57335,1.5734,6600000.0
2009-10-23 00:23:00,1.57345,1.57345,1.5734,1.57345,4800000.0
2009-10-23 00:24:00,1.5734,1.5735,1.5734,1.5735,14400000.0
2009-10-23 00:25:00,1.5735,1.5735,1.5734,1.5734,7200000.0
2009-10-23 00:26:00,1.5735,1.5735,1.5735,1.5735,1600000.0
2009-10-23 00:27:00,1.5735,1.5735,1.57345,1.57345,3200000.0
2009-10-23 00:28:00,1.57328,1.57328,1.57323,1.57323,1600000.0
2009-10-23 00:29:00,1.57345,1.57345,1.57345,1.57345,1600000.0
2009-10-23 00:30:00,1.5735,1.5735,1.5735,1.5735,1600000.0
2009-10-23 00:31:00,1.5734,1.57345,1.57335,1.57345,18700000.0
2009-10-23 00:32:00,1.57335,1.57345,1.57335,1.5734,46800000.0
2009-10-23 00:33:00,1.57335,1.57335,1.5731,1.57315,58900000.0
2009-10-23 00:34:00,1.57315,1.5734,1.57315,1.5734,62200000.0
2009-10-23 00:35:00,1.5734,1.5734,1.57325,1.5733,13300000.0
2009-10-23 00:36:00,1.57309,1.57312,1.57306,1.57312,7600000.0
2009-10-23 00:37:00,1.5733,1.5733,1.57315,1.5732,7600000.0
2009-10-23 00:38:00,1.5732,1.5732,1.57305,1.57305,33300000.0
2009-10-23 00:39:00,1.5731,1.5731,1.57305,1.57305,4400000.0
2009-10-23 00:40:00,1.57295,1.57295,1.57285,1.57285,8800000.0
2009-10-23 00:41:00,1.5729,1.57295,1.57275,1.57295,10000000.0
2009-10-23 00:42:00,1.57295,1.57295,1.57295,1.57295,1000000.0
2009-10-23 00:43:00,1.57295,1.57295,1.57295,1.57295,1000000.0
2009-10-23 00:44:00,1.57295,1.57295,1.57295,1.57295,3000000.0
2009-10-23 00:45:00,1.57295,1.57295,1.57295,1.57295,6000000.0
2009-10-23 00:46:00,1.57295,1.57295,1.57295,1.57295,4000000.0
2009-10-23 00:47:00,1.57295,1.57295,1.57295,1.57295,1000000.0
2009-10-23 00:48:00,1.57295,1.57295,1.57295,1.57295,7000000.0
2009-10-23 00:49:00,1.57295,1.57295,1.57295,1.57295,8000000.0
2009-10-23 00:50:00,1.57255,1.57255,1.5725,1.5725,6000000.0
2009-10-23 00:51:00,1.57249,1.5725,1.57249,1.5725,6000000.0
2009-10-23 00:52:00,1.57295,1.57295,1.57295,1.57295,6000000.0
2009-10-23 00:53:00,1.57295,1.57295,1.57295,1.57295,1000000.0
2009-10-23 00:54:00,1.57295,1.57295,1.57295,1.57295,12000000.0
2009-10-23 00:55:00,1.57295,1.57295,1.57295,1.57295,7400000.0
2009-10-23 00:56:00,1.57259,1.57262,1.57258,1.5726,17400000.0
2009-10-23 00:57:00,1.57258,1.57259,1.57255,1.57255,17400000.0
2009-10-23 00:58:00,1.57259,1.57263,1.57255,1.57259,17400000.0
2009-10-23 00:59:00,1.57262,1.57263,1.57251,1.57251,17400000.0
2009-10-23 01:00:00,1.57295,1.573,1.57295,1.573,17400000.0
2009-10-23 01:01:00,1.573,1.57325,1.573,1.5732,35500000.0
2009-10-23 01:02:00,1.5733,1.57335,1.57295,1.57315,25300000.0
2009-10-23 01:03:00,1.57315,1.57315,1.57315,1.57315,14400000.0
2009-10-23 01:04:00,1.57315,1.5733,1.5731,1.57315,28800000.0
2009-10-23 01:05:00,1.57325,1.57335,1.57325,1.57325,9700000.0
2009-10-23 01:06:00,1.5733,1.5734,1.5732,1.5733,52400000.0
2009-10-23 01:07:00,1.5735,1.5735,1.57335,1.57345,20900000.0
2009-10-23 01:08:00,1.5734,1.5736,1.5734,1.5736,9200000.0
2009-10-23 01:09:00,1.5735,1.5735,1.5734,1.5735,5900000.0
2009-10-23 01:10:00,1.5736,1.5736,1.57335,1.57335,29900000.0
2009-10-23 01:11:00,1.57325,1.57325,1.573,1.57305,20400000.0
2009-10-23 01:12:00,1.5731,1.57315,1.5729,1.5731,30600000.0
2009-10-23 01:13:00,1.57315,1.57315,1.57295,1.57295,23000000.0
2009-10-23 01:14:00,1.57295,1.57335,1.57285,1.5733,177000000.0
2009-10-23 01:15:00,1.5733,1.5735,1.5729,1.573,105800000.0
2009-10-23 01:16:00,1.57305,1.57325,1.573,1.57315,25200000.0
2009-10-23 01:17:00,1.57281,1.57283,1.5728,1.57283,6600000.0
2009-10-23 01:18:00,1.5731,1.57315,1.57305,1.57305,6600000.0
2009-10-23 01:19:00,1.57295,1.57295,1.5729,1.57295,11000000.0
2009-10-23 01:20:00,1.57295,1.57295,1.5729,1.5729,24800000.0
2009-10-23 01:21:00,1.57295,1.5731,1.5729,1.57295,48100000.0
2009-10-23 01:22:00,1.57295,1.57295,1.57245,1.5725,70800000.0
2009-10-23 01:23:00,1.5725,1.5726,1.57225,1.57225,7300000.0
2009-10-23 01:24:00,1.57235,1.5726,1.57235,1.5726,23300000.0
2009-10-23 01:25:00,1.5726,1.5726,1.57245,1.57255,32400000.0
2009-10-23 01:26:00,1.5725,1.5725,1.5724,1.5724,9500000.0
2009-10-23 01:27:00,1.57235,1.5725,1.57235,1.5725,10700000.0
2009-10-23 01:28:00,1.5725,1.5725,1.5724,1.5724,13300000.0
2009-10-23 01:29:00,1.57235,1.5725,1.57235,1.57245,24800000.0
2009-10-23 01:30:00,1.57245,1.57245,1.57245,1.57245,7400000.0
2009-10-23 01:31:00,1.57245,1.57245,1.57245,1.57245,20100000.0
2009-10-23 01:32:00,1.57245,1.5725,1.5724,1.5724,23900000.0
2009-10-23 01:33:00,1.5724,1.57275,1.5724,1.57265,54600000.0
2009-10-23 01:34:00,1.57265,1.5731,1.57255,1.573,119600000.0
2009-10-23 01:35:00,1.57295,1.57315,1.57295,1.573,58500000.0
2009-10-23 01:36:00,1.57305,1.57305,1.5728,1.5728,64200000.0
2009-10-23 01:37:00,1.5728,1.57295,1.57265,1.57285,56600000.0
2009-10-23 01:38:00,1.57285,1.57285,1.57255,1.57265,45700000.0
2009-10-23 01:39:00,1.57265,1.57275,1.57245,1.5726,63500000.0
2009-10-23 01:40:00,1.57275,1.57275,1.57265,1.57275,6200000.0
2009-10-23 01:41:00,1.57265,1.57265,1.57245,1.57245,64000000.0
2009-10-23 01:42:00,1.57245,1.5727,1.57245,1.5726,84900000.0
2009-10-23 01:43:00,1.57265,1.5727,1.5726,1.5726,38200000.0
2009-10-23 01:44:00,1.5726,1.5726,1.5726,1.5726,27200000.0
2009-10-23 01:45:00,1.5726,1.5726,1.5725,1.5725,38400000.0
2009-10-23 01:46:00,1.5725,1.5725,1.5722,1.57235,49400000.0
2009-10-23 01:47:00,1.57235,1.5725,1.57235,1.57245,49900000.0
2009-10-23 01:48:00,1.57245,1.57245,1.5723,1.5723,56900000.0
2009-10-23 01:49:00,1.57195,1.5723,1.5719,1.5723,9900000.0
2009-10-23 01:50:00,1.57185,1.5723,1.57185,1.5723,31200000.0
2009-10-23 01:51:00,1.5723,1.5725,1.57225,1.57235,29500000.0
2009-10-23 01:52:00,1.5724,1.5729,1.5724,1.5728,47400000.0
2009-10-23 01:53:00,1.57285,1.57335,1.57275,1.57335,57000000.0
2009-10-23 01:54:00,1.57335,1.5735,1.57295,1.57295,46700000.0
2009-10-23 01:55:00,1.57295,1.57315,1.57295,1.57305,47000000.0
2009-10-23 01:56:00,1.57305,1.57315,1.5729,1.5731,95200000.0
2009-10-23 01:57:00,1.5731,1.5731,1.5727,1.5728,39400000.0
2009-10-23 01:58:00,1.5728,1.57305,1.57245,1.57245,87200000.0
2009-10-23 01:59:00,1.57245,1.5726,1.57235,1.5726,78600000.0
2009-10-23 02:00:00,1.57245,1.5728,1.5724,1.5727,81100000.0
2009-10-23 02:01:00,1.5727,1.5727,1.57255,1.5727,24000000.0
2009-10-23 02:02:00,1.5727,1.5727,1.5722,1.5722,39850000.0
2009-10-23 02:03:00,1.5722,1.5724,1.5722,1.5722,46900000.0
2009-10-23 02:04:00,1.5722,1.5722,1.5715,1.5722,23160000.0
2009-10-23 02:05:00,1.5721,1.5721,1.572,1.572,89950000.0
2009-10-23 02:06:00,1.572,1.5722,1.572,1.5721,73720000.0
2009-10-23 02:07:00,1.57215,1.5722,1.572,1.5721,23710000.0
2009-10-23 02:08:00,1.5721,1.5723,1.5721,1.57215,38900000.0
2009-10-23 02:09:00,1.57215,1.573,1.5721,1.5729,147300000.0
2009-10-23 02:10:00,1.5729,1.573,1.57265,1.57265,79300000.0
2009-10-23 02:11:00,1.57265,1.57265,1.5723,1.57255,126400000.0
2009-10-23 02:12:00,1.57255,1.57295,1.57215,1.5728,121100000.0
2009-10-23 02:13:00,1.5729,1.5729,1.5723,1.57265,53600000.0
2009-10-23 02:14:00,1.5727,1.57285,1.5727,1.57275,32200000.0
2009-10-23 02:15:00,1.5728,1.573,1.57215,1.5729,70300000.0
2009-10-23 02:16:00,1.57275,1.57295,1.57265,1.5727,51500000.0
2009-10-23 02:17:00,1.5727,1.57275,1.5725,1.5727,69100000.0
2009-10-23 02:18:00,1.5727,1.5728,1.5725,1.57275,90500000.0
2009-10-23 02:19:00,1.5728,1.57375,1.57275,1.57355,124900000.0
2009-10-23 02:20:00,1.5735,1.57375,1.57285,1.5737,129000000.0
2009-10-23 02:21:00,1.57395,1.57395,1.5735,1.5737,76400000.0
2009-10-23 02:22:00,1.5737,1.57385,1.57355,1.5736,68100000.0
2009-10-23 02:23:00,1.57365,1.57365,1.57315,1.57335,94700000.0
2009-10-23 02:24:00,1.5733,1.57415,1.57305,1.574,157400000.0
2009-10-23 02:25:00,1.5741,1.5745,1.5738,1.5742,74700000.0
2009-10-23 02:26:00,1.5744,1.57455,1.57415,1.57425,64400000.0
2009-10-23 02:27:00,1.5742,1.57455,1.57415,1.5745,98900000.0
2009-10-23 02:28:00,1.5745,1.5745,1.57435,1.5744,22600000.0
2009-10-23 02:29:00,1.5743,1.57495,1.5742,1.5748,136900000.0
2009-10-23 02:30:00,1.5748,1.5748,1.5746,1.5747,35000000.0
2009-10-23 02:31:00,1.5747,1.5748,1.5743,1.5743,29800000.0
2009-10-23 02:32:00,1.57425,1.57455,1.57415,1.57445,63200000.0
2009-10-23 02:33:00,1.5744,1.5747,1.57435,1.5747,45300000.0
2009-10-23 02:34:00,1.5746,1.5748,1.5743,1.5746,82800000.0
2009-10-23 02:35:00,1.57455,1.57455,1.57425,1.57435,65300000.0
2009-10-23 02:36:00,1.5743,1.5747,1.57425,1.5747,84600000.0
2009-10-23 02:37:00,1.5747,1.57485,1.5746,1.5748,88600000.0
2009-10-23 02:38:00,1.57475,1.5748,1.57445,1.57445,48600000.0
2009-10-23 02:39:00,1.5746,1.57465,1.57425,1.5743,53100000.0
2009-10-23 02:40:00,1.5744,1.57455,1.5743,1.57435,89000000.0
2009-10-23 02:41:00,1.57435,1.5744,1.5741,1.57415,48200000.0
2009-10-23 02:42:00,1.57415,1.57425,1.574,1.5741,50000000.0
2009-10-23 02:43:00,1.57425,1.5746,1.57415,1.5745,34400000.0
2009-10-23 02:44:00,1.5745,1.5745,1.5741,1.5742,24300000.0
2009-10-23 02:45:00,1.5742,1.57435,1.5741,1.57425,22400000.0
2009-10-23 02:46:00,1.5741,1.5743,1.57395,1.5743,39700000.0
2009-10-23 02:47:00,1.5743,1.57435,1.5743,1.57435,9000000.0
2009-10-23 02:48:00,1.57425,1.5744,1.57405,1.5744,26800000.0
2009-10-23 02:49:00,1.5744,1.57535,1.57415,1.5753,99100000.0
2009-10-23 02:50:00,1.57535,1.57535,1.57445,1.57455,70800000.0
2009-10-23 02:51:00,1.57455,1.57465,1.5742,1.5743,67400000.0
2009-10-23 02:52:00,1.5744,1.5744,1.57385,1.57385,75000000.0
2009-10-23 02:53:00,1.5738,1.574,1.5736,1.57395,86000000.0
2009-10-23 02:54:00,1.5739,1.5743,1.5738,1.5738,112000000.0
2009-10-23 02:55:00,1.5745,1.5752,1.57445,1.57475,93600000.0
2009-10-23 02:56:00,1.5748,1.5751,1.5746,1.57475,73600000.0
2009-10-23 02:57:00,1.5747,1.575,1.57465,1.57475,34400000.0
2009-10-23 02:58:00,1.5748,1.5749,1.5745,1.5745,116000000.0
2009-10-23 02:59:00,1.5745,1.5751,1.5745,1.5751,60200000.0
2009-10-23 03:00:00,1.57515,1.5752,1.57485,1.57495,70900000.0
2009-10-23 03:01:00,1.5749,1.5753,1.57415,1.57425,71700000.0
2009-10-23 03:02:00,1.57425,1.5744,1.5738,1.5741,83200000.0
2009-10-23 03:03:00,1.574,1.5742,1.5737,1.574,89100000.0
2009-10-23 03:04:00,1.57395,1.574,1.57385,1.57395,24800000.0
2009-10-23 03:05:00,1.57385,1.5743,1.5736,1.5741,89700000.0
2009-10-23 03:06:00,1.57405,1.57445,1.57405,1.5743,28600000.0
2009-10-23 03:07:00,1.57435,1.57435,1.574,1.5741,71600000.0
2009-10-23 03:08:00,1.5741,1.57475,1.57405,1.57465,47800000.0
2009-10-23 03:09:00,1.57465,1.57475,1.57455,1.57465,54700000.0
2009-10-23 03:10:00,1.5748,1.5748,1.57455,1.57465,31800000.0
2009-10-23 03:11:00,1.57465,1.5748,1.57465,1.57475,15800000.0
2009-10-23 03:12:00,1.57475,1.5748,1.5742,1.5743,56300000.0
2009-10-23 03:13:00,1.5743,1.57465,1.5743,1.57465,8000000.0
2009-10-23 03:14:00,1.57465,1.57465,1.5744,1.5744,30800000.0
2009-10-23 03:15:00,1.5744,1.57455,1.57405,1.57415,36800000.0
2009-10-23 03:16:00,1.57405,1.57415,1.5739,1.5739,24200000.0
2009-10-23 03:17:00,1.57385,1.5739,1.5737,1.57375,57300000.0
2009-10-23 03:18:00,1.57375,1.57385,1.5737,1.57385,23400000.0
2009-10-23 03:19:00,1.57385,1.57385,1.57355,1.57355,30000000.0
2009-10-23 03:20:00,1.57355,1.57365,1.57335,1.57345,31000000.0
2009-10-23 03:21:00,1.5735,1.5737,1.5735,1.57365,32700000.0
2009-10-23 03:22:00,1.5737,1.57425,1.5737,1.5741,29900000.0
2009-10-23 03:23:00,1.57415,1.57415,1.57415,1.57415,2000000.0
2009-10-23 03:24:00,1.57415,1.57415,1.5741,1.57415,5200000.0
2009-10-23 03:25:00,1.5739,1.57395,1.5738,1.5738,15000000.0
2009-10-23 03:26:00,1.5738,1.5738,1.5737,1.57375,11000000.0
2009-10-23 03:27:00,1.57375,1.57385,1.57375,1.57385,13000000.0
2009-10-23 03:28:00,1.57385,1.5739,1.57375,1.5738,29000000.0
2009-10-23 03:29:00,1.5738,1.57405,1.5738,1.57395,19800000.0
2009-10-23 03:30:00,1.57395,1.5741,1.5738,1.5739,36600000.0
2009-10-23 03:31:00,1.5739,1.574,1.57355,1.57365,17000000.0
2009-10-23 03:32:00,1.5737,1.5738,1.5734,1.5738,41400000.0
2009-10-23 03:33:00,1.5738,1.57465,1.5738,1.57465,31200000.0
2009-10-23 03:34:00,1.57465,1.5748,1.57415,1.5747,39900000.0
2009-10-23 03:35:00,1.5747,1.5747,1.5742,1.5742,28300000.0
2009-10-23 03:36:00,1.5742,1.57425,1.5739,1.57395,17800000.0
2009-10-23 03:37:00,1.5739,1.57405,1.5739,1.57395,40600000.0
2009-10-23 03:38:00,1.574,1.5741,1.5739,1.574,34500000.0
2009-10-23 03:39:00,1.574,1.57405,1.5737,1.57395,44800000.0
2009-10-23 03:40:00,1.57385,1.57405,1.5737,1.5737,52800000.0
2009-10-23 03:41:00,1.5737,1.57375,1.5735,1.57355,47000000.0
2009-10-23 03:42:00,1.57345,1.5742,1.57335,1.57415,96500000.0
2009-10-23 03:43:00,1.5742,1.5743,1.57415,1.5743,44400000.0
2009-10-23 03:44:00,1.57435,1.5746,1.57435,1.57445,49800000.0
2009-10-23 03:45:00,1.57445,1.57475,1.57435,1.57475,51200000.0
2009-10-23 03:46:00,1.5747,1.57485,1.5747,1.5747,60000000.0
2009-10-23 03:47:00,1.57475,1.5748,1.5746,1.5746,10000000.0
2009-10-23 03:48:00,1.5746,1.57465,1.57455,1.57455,36500000.0
2009-10-23 03:49:00,1.5746,1.5748,1.5745,1.5745,71600000.0
2009-10-23 03:50:00,1.57455,1.5747,1.5745,1.5746,32300000.0
2009-10-23 03:51:00,1.5746,1.5746,1.57445,1.57445,4600000.0
2009-10-23 03:52:00,1.57435,1.57445,1.57415,1.57415,34300000.0
2009-10-23 03:53:00,1.5742,1.5742,1.57395,1.57405,22000000.0
2009-10-23 03:54:00,1.574,1.574,1.57345,1.57345,28200000.0
2009-10-23 03:55:00,1.5735,1.5736,1.5735,1.5735,57400000.0
2009-10-23 03:56:00,1.5736,1.57375,1.57355,1.5736,33100000.0
2009-10-23 03:57:00,1.5737,1.57385,1.5735,1.57365,58300000.0
2009-10-23 03:58:00,1.57365,1.57415,1.57365,1.57395,75400000.0
2009-10-23 03:59:00,1.57395,1.5742,1.5739,1.57405,39400000.0
2009-10-23 04:00:00,1.574,1.5743,1.574,1.57415,64600000.0
2009-10-23 04:01:00,1.57415,1.5749,1.57415,1.5749,56200000.0
2009-10-23 04:02:00,1.57485,1.5749,1.57445,1.5746,31500000.0
2009-10-23 04:03:00,1.5746,1.5747,1.57455,1.5747,13500000.0
2009-10-23 04:04:00,1.5747,1.5749,1.5747,1.5749,8600000.0
2009-10-23 04:05:00,1.57495,1.5751,1.5745,1.5747,28500000.0
2009-10-23 04:06:00,1.5746,1.5748,1.57455,1.5748,19800000.0
2009-10-23 04:07:00,1.5748,1.57485,1.5747,1.5748,24400000.0
2009-10-23 04:08:00,1.57485,1.5749,1.5747,1.57475,30600000.0
2009-10-23 04:09:00,1.5747,1.57475,1.57455,1.57465,25300000.0
2009-10-23 04:10:00,1.57455,1.57455,1.57455,1.57455,1000000.0
2009-10-23 04:11:00,1.57455,1.5746,1.5744,1.57455,36600000.0
2009-10-23 04:12:00,1.57455,1.5749,1.57455,1.5749,35400000.0
2009-10-23 04:13:00,1.5749,1.575,1.5742,1.57425,89600000.0
2009-10-23 04:14:00,1.57425,1.5745,1.57425,1.57445,43000000.0
2009-10-23 04:15:00,1.57445,1.57445,1.57445,1.57445,8900000.0
2009-10-23 04:16:00,1.5744,1.57445,1.5744,1.57445,21600000.0
2009-10-23 04:17:00,1.57445,1.57475,1.57445,1.57475,41000000.0
2009-10-23 04:18:00,1.5748,1.57485,1.5748,1.5748,11200000.0
2009-10-23 04:19:00,1.57485,1.575,1.57465,1.57465,64700000.0
2009-10-23 04:20:00,1.5747,1.57475,1.5746,1.5747,33600000.0
2009-10-23 04:21:00,1.5747,1.57475,1.5746,1.57465,31200000.0
2009-10-23 04:22:00,1.5747,1.57475,1.5746,1.57475,16400000.0
2009-10-23 04:23:00,1.5748,1.57485,1.57415,1.5742,57700000.0
2009-10-23 04:24:00,1.57415,1.5742,1.57415,1.5742,28800000.0
2009-10-23 04:25:00,1.57425,1.5744,1.5741,1.57415,51000000.0
2009-10-23 04:26:00,1.5741,1.5741,1.5737,1.57375,73800000.0
2009-10-23 04:27:00,1.57375,1.5738,1.5737,1.5737,39000000.0
2009-10-23 04:28:00,1.57375,1.57385,1.5737,1.5738,32200000.0
2009-10-23 04:29:00,1.5738,1.5746,1.5738,1.5746,83400000.0
2009-10-23 04:30:00,1.57455,1.5747,1.57455,1.5747,40000000.0
2009-10-23 04:31:00,1.57465,1.57475,1.5746,1.5747,26400000.0
2009-10-23 04:32:00,1.57465,1.57475,1.5745,1.57465,43200000.0
2009-10-23 04:33:00,1.57475,1.575,1.5746,1.5746,48500000.0
2009-10-23 04:34:00,1.57465,1.57485,1.57415,1.57445,124300000.0
2009-10-23 04:35:00,1.57455,1.5746,1.5741,1.5744,103900000.0
2009-10-23 04:36:00,1.5744,1.57465,1.57435,1.57465,89900000.0
2009-10-23 04:37:00,1.57465,1.57475,1.5745,1.57465,79200000.0
2009-10-23 04:38:00,1.57465,1.57465,1.57445,1.57445,28100000.0
2009-10-23 04:39:00,1.5744,1.57445,1.57425,1.57425,92100000.0
2009-10-23 04:40:00,1.57425,1.57435,1.574,1.57425,92000000.0
2009-10-23 04:41:00,1.5742,1.5742,1.5741,1.5742,19400000.0
2009-10-23 04:42:00,1.5742,1.5747,1.5742,1.5747,100700000.0
2009-10-23 04:43:00,1.57475,1.57475,1.5744,1.5744,20300000.0
2009-10-23 04:44:00,1.57455,1.57465,1.5745,1.5746,33500000.0
2009-10-23 04:45:00,1.5746,1.5746,1.57345,1.57365,88900000.0
2009-10-23 04:46:00,1.57365,1.5738,1.57365,1.5738,33400000.0
2009-10-23 04:47:00,1.5738,1.57385,1.5737,1.5737,17200000.0
2009-10-23 04:48:00,1.57375,1.574,1.5737,1.5738,45300000.0
2009-10-23 04:49:00,1.5738,1.574,1.5738,1.574,13800000.0
2009-10-23 04:50:00,1.5739,1.57425,1.57385,1.57415,63900000.0
2009-10-23 04:51:00,1.57405,1.57405,1.574,1.574,19000000.0
2009-10-23 04:52:00,1.57405,1.5742,1.574,1.5742,51600000.0
2009-10-23 04:53:00,1.57415,1.57415,1.5737,1.57395,86600000.0
2009-10-23 04:54:00,1.57405,1.57405,1.5739,1.5739,36100000.0
2009-10-23 04:55:00,1.5739,1.574,1.57375,1.574,45800000.0
2009-10-23 04:56:00,1.574,1.574,1.57375,1.574,62200000.0
2009-10-23 04:57:00,1.5741,1.5741,1.5736,1.57375,85800000.0
2009-10-23 04:58:00,1.57375,1.574,1.5736,1.5739,109100000.0
2009-10-23 04:59:00,1.57375,1.57395,1.57375,1.57395,46200000.0
2009-10-23 05:00:00,1.57395,1.5741,1.5739,1.57405,36100000.0
2009-10-23 05:01:00,1.57395,1.5741,1.57385,1.5741,47800000.0
2009-10-23 05:02:00,1.574,1.57405,1.5738,1.5738,33700000.0
2009-10-23 05:03:00,1.5738,1.57385,1.57355,1.57355,55900000.0
2009-10-23 05:04:00,1.5736,1.5736,1.57355,1.5736,7400000.0
2009-10-23 05:05:00,1.5736,1.57365,1.5734,1.5735,17100000.0
2009-10-23 05:06:00,1.5735,1.5735,1.57335,1.57345,25800000.0
2009-10-23 05:07:00,1.5735,1.57365,1.57345,1.57345,47300000.0
2009-10-23 05:08:00,1.5735,1.5738,1.57345,1.5737,38200000.0
2009-10-23 05:09:00,1.5738,1.5739,1.57375,1.57375,25600000.0
2009-10-23 05:10:00,1.57365,1.57405,1.5735,1.57365,65400000.0
2009-10-23 05:11:00,1.5737,1.574,1.5737,1.574,14400000.0
2009-10-23 05:12:00,1.57405,1.5743,1.5737,1.5737,36800000.0
2009-10-23 05:13:00,1.5737,1.5737,1.5737,1.5737,1600000.0
2009-10-23 05:14:00,1.57365,1.5737,1.57335,1.57335,44000000.0
2009-10-23 05:15:00,1.5734,1.5734,1.5733,1.5733,14900000.0
2009-10-23 05:16:00,1.57335,1.5734,1.5732,1.5732,15000000.0
2009-10-23 05:17:00,1.57315,1.57345,1.57295,1.57335,48900000.0
2009-10-23 05:18:00,1.5732,1.5734,1.5731,1.5731,43200000.0
2009-10-23 05:19:00,1.57315,1.5733,1.5731,1.57325,50800000.0
2009-10-23 05:20:00,1.5733,1.5733,1.57325,1.57325,3000000.0
2009-10-23 05:21:00,1.5732,1.57325,1.57295,1.5731,30400000.0
2009-10-23 05:22:00,1.5731,1.57345,1.5731,1.57345,42200000.0
2009-10-23 05:23:00,1.57345,1.5735,1.57345,1.5735,10600000.0
2009-10-23 05:24:00,1.5736,1.57365,1.5735,1.57355,31700000.0
2009-10-23 05:25:00,1.5736,1.5736,1.5735,1.57355,25900000.0
2009-10-23 05:26:00,1.5735,1.5736,1.5735,1.57355,10400000.0
2009-10-23 05:27:00,1.57355,1.57355,1.5735,1.5735,9000000.0
2009-10-23 05:28:00,1.57355,1.5736,1.57355,1.5736,4800000.0
2009-10-23 05:29:00,1.5736,1.5736,1.57325,1.5733,35000000.0
2009-10-23 05:30:00,1.5732,1.5732,1.5728,1.5732,52600000.0
2009-10-23 05:31:00,1.5731,1.57335,1.5731,1.5731,64100000.0
2009-10-23 05:32:00,1.57315,1.57325,1.57305,1.57305,11400000.0
2009-10-23 05:33:00,1.57305,1.57345,1.57305,1.5734,28000000.0
2009-10-23 05:34:00,1.5735,1.57385,1.57345,1.57375,27000000.0
2009-10-23 05:35:00,1.57365,1.57375,1.57365,1.57375,19000000.0
2009-10-23 05:36:00,1.5738,1.5739,1.5735,1.5739,30000000.0
2009-10-23 05:37:00,1.57385,1.57415,1.5737,1.5737,38800000.0
2009-10-23 05:38:00,1.57375,1.574,1.5736,1.57395,40800000.0
2009-10-23 05:39:00,1.57395,1.574,1.5739,1.5739,39500000.0
2009-10-23 05:40:00,1.5739,1.574,1.57375,1.57385,57400000.0
2009-10-23 05:41:00,1.57395,1.574,1.57375,1.5738,23300000.0
2009-10-23 05:42:00,1.57385,1.57395,1.5737,1.5739,30800000.0
2009-10-23 05:43:00,1.57385,1.5741,1.5738,1.57385,27800000.0
2009-10-23 05:44:00,1.5738,1.5739,1.5737,1.5737,23900000.0
2009-10-23 05:45:00,1.5737,1.57415,1.5737,1.57405,57500000.0
2009-10-23 05:46:00,1.57415,1.5742,1.57415,1.5742,8000000.0
2009-10-23 05:47:00,1.5742,1.5742,1.5741,1.5741,15400000.0
2009-10-23 05:48:00,1.57415,1.57415,1.574,1.57405,10000000.0
2009-10-23 05:49:00,1.57405,1.57405,1.5735,1.5736,52000000.0
2009-10-23 05:50:00,1.5736,1.57375,1.57355,1.57375,34200000.0
2009-10-23 05:51:00,1.5738,1.5741,1.5738,1.5739,58300000.0
2009-10-23 05:52:00,1.5739,1.5744,1.5739,1.57415,64100000.0
2009-10-23 05:53:00,1.5741,1.5742,1.57395,1.5741,97500000.0
2009-10-23 05:54:00,1.5741,1.57435,1.5741,1.57435,49800000.0
2009-10-23 05:55:00,1.5744,1.57455,1.5743,1.57445,82000000.0
2009-10-23 05:56:00,1.57455,1.5747,1.57455,1.57455,27000000.0
2009-10-23 05:57:00,1.57455,1.5746,1.5743,1.57435,33300000.0
2009-10-23 05:58:00,1.5742,1.5742,1.5737,1.57375,57300000.0
2009-10-23 05:59:00,1.5738,1.57385,1.57345,1.57345,61200000.0
2009-10-23 06:00:00,1.57345,1.5738,1.5734,1.57365,42600000.0
2009-10-23 06:01:00,1.57365,1.57375,1.5736,1.57365,58000000.0
2009-10-23 06:02:00,1.5737,1.5739,1.57365,1.57385,85400000.0
2009-10-23 06:03:00,1.5738,1.57395,1.57375,1.5739,71900000.0
2009-10-23 06:04:00,1.57385,1.57395,1.57375,1.57395,102800000.0
2009-10-23 06:05:00,1.5739,1.574,1.57385,1.574,37400000.0
2009-10-23 06:06:00,1.57405,1.5741,1.57405,1.5741,26400000.0
2009-10-23 06:07:00,1.57405,1.57415,1.5739,1.57405,43800000.0
2009-10-23 06:08:00,1.57405,1.5742,1.5739,1.574,33500000.0
2009-10-23 06:09:00,1.574,1.5741,1.57395,1.574,26000000.0
2009-10-23 06:10:00,1.574,1.574,1.57385,1.5739,29400000.0
2009-10-23 06:11:00,1.5739,1.57395,1.5739,1.5739,16600000.0
2009-10-23 06:12:00,1.5739,1.5739,1.57375,1.5738,11600000.0
2009-10-23 06:13:00,1.5738,1.5738,1.57375,1.5738,33400000.0
2009-10-23 06:14:00,1.5738,1.5738,1.5737,1.5737,12000000.0
2009-10-23 06:15:00,1.5737,1.5738,1.57365,1.57375,20800000.0
2009-10-23 06:16:00,1.5738,1.5739,1.5737,1.5738,25600000.0
2009-10-23 06:17:00,1.5738,1.5738,1.5737,1.5738,9600000.0
2009-10-23 06:18:00,1.5738,1.5738,1.5738,1.5738,1000000.0
2009-10-23 06:19:00,1.57375,1.57385,1.57375,1.5738,13300000.0
2009-10-23 06:20:00,1.57375,1.5738,1.57375,1.5738,13200000.0
2009-10-23 06:21:00,1.57375,1.57375,1.57365,1.57375,8200000.0
2009-10-23 06:22:00,1.57365,1.57365,1.57345,1.57355,39500000.0
2009-10-23 06:23:00,1.5735,1.57375,1.57345,1.57375,17900000.0
2009-10-23 06:24:00,1.57375,1.57405,1.57375,1.57395,31600000.0
2009-10-23 06:25:00,1.57395,1.57415,1.57385,1.574,74700000.0
2009-10-23 06:26:00,1.57405,1.57405,1.574,1.57405,9000000.0
2009-10-23 06:27:00,1.574,1.57405,1.57395,1.57405,17100000.0
2009-10-23 06:28:00,1.5741,1.57415,1.57385,1.57405,46800000.0
2009-10-23 06:29:00,1.57405,1.57405,1.5739,1.57395,19200000.0
2009-10-23 06:30:00,1.5739,1.57415,1.5739,1.57415,16000000.0
2009-10-23 06:31:00,1.57425,1.57425,1.5742,1.57425,10600000.0
2009-10-23 06:32:00,1.57425,1.5743,1.57415,1.5743,27200000.0
2009-10-23 06:33:00,1.5743,1.57445,1.5741,1.57415,52800000.0
2009-10-23 06:34:00,1.57415,1.5742,1.57395,1.574,46800000.0
2009-10-23 06:35:00,1.574,1.5742,1.574,1.57405,29700000.0
2009-10-23 06:36:00,1.57405,1.5741,1.57395,1.5741,28800000.0
2009-10-23 06:37:00,1.5741,1.57415,1.5741,1.57415,8200000.0
2009-10-23 06:38:00,1.5741,1.5742,1.5741,1.5741,11200000.0
2009-10-23 06:39:00,1.5741,1.5741,1.57395,1.57405,17800000.0
2009-10-23 06:40:00,1.5741,1.5741,1.5741,1.5741,1000000.0
2009-10-23 06:41:00,1.57405,1.5741,1.57405,1.57405,5800000.0
2009-10-23 06:42:00,1.5741,1.5741,1.5741,1.5741,3600000.0
2009-10-23 06:43:00,1.57415,1.57415,1.57395,1.57395,77800000.0
2009-10-23 06:44:00,1.57395,1.574,1.57385,1.57395,74800000.0
2009-10-23 06:45:00,1.57395,1.57435,1.57395,1.5742,43200000.0
2009-10-23 06:46:00,1.5742,1.57435,1.57405,1.57415,29600000.0
2009-10-23 06:47:00,1.5742,1.5743,1.5739,1.5739,17200000.0
2009-10-23 06:48:00,1.57385,1.57385,1.57375,1.57375,13400000.0
2009-10-23 06:49:00,1.5738,1.57395,1.57375,1.57395,53900000.0
2009-10-23 06:50:00,1.5739,1.57395,1.57375,1.57385,100800000.0
2009-10-23 06:51:00,1.57385,1.57385,1.57375,1.57375,33800000.0
2009-10-23 06:52:00,1.57375,1.57405,1.57375,1.57405,74800000.0
2009-10-23 06:53:00,1.57405,1.5741,1.57405,1.57405,31400000.0
2009-10-23 06:54:00,1.5741,1.5741,1.574,1.5741,23400000.0
2009-10-23 06:55:00,1.5741,1.57445,1.5741,1.5742,83300000.0
2009-10-23 06:56:00,1.5742,1.57445,1.5742,1.57435,62500000.0
2009-10-23 06:57:00,1.5744,1.5745,1.5743,1.57445,40600000.0
2009-10-23 06:58:00,1.57435,1.57435,1.57435,1.57435,15200000.0
2009-10-23 06:59:00,1.57435,1.5744,1.5743,1.5744,20000000.0
2009-10-23 07:00:00,1.5744,1.5744,1.5741,1.57425,42600000.0
2009-10-23 07:01:00,1.5744,1.5744,1.5739,1.574,59400000.0
2009-10-23 07:02:00,1.574,1.5743,1.574,1.57425,75200000.0
2009-10-23 07:03:00,1.57425,1.57425,1.5741,1.57415,25400000.0
2009-10-23 07:04:00,1.57415,1.57415,1.57415,1.57415,2600000.0
2009-10-23 07:05:00,1.57415,1.5742,1.57405,1.57405,22600000.0
2009-10-23 07:06:00,1.57405,1.5741,1.5739,1.574,43200000.0
2009-10-23 07:07:00,1.57395,1.57405,1.57385,1.57405,22400000.0
2009-10-23 07:08:00,1.57395,1.57395,1.57375,1.57375,17200000.0
2009-10-23 07:09:00,1.57375,1.57395,1.57375,1.5739,35200000.0
2009-10-23 07:10:00,1.57395,1.57395,1.5738,1.5738,23400000.0
2009-10-23 07:11:00,1.57375,1.57385,1.57375,1.57375,48400000.0
2009-10-23 07:12:00,1.57375,1.5738,1.57375,1.57375,32200000.0
2009-10-23 07:13:00,1.57375,1.57415,1.57375,1.574,79900000.0
2009-10-23 07:14:00,1.5741,1.57415,1.5738,1.5741,105400000.0
2009-10-23 07:15:00,1.57415,1.57415,1.5738,1.5739,61400000.0
2009-10-23 07:16:00,1.5739,1.5741,1.5739,1.5741,26300000.0
2009-10-23 07:17:00,1.5741,1.57445,1.574,1.57445,23000000.0
2009-10-23 07:18:00,1.57445,1.57445,1.5742,1.57435,43000000.0
2009-10-23 07:19:00,1.5743,1.57435,1.5741,1.57415,72000000.0
2009-10-23 07:20:00,1.57415,1.5743,1.5741,1.5742,73000000.0
2009-10-23 07:21:00,1.5742,1.5745,1.57415,1.5745,57700000.0
2009-10-23 07:22:00,1.5744,1.57455,1.57415,1.5743,38400000.0
2009-10-23 07:23:00,1.5743,1.57445,1.5738,1.57395,128500000.0
2009-10-23 07:24:00,1.57405,1.5744,1.57395,1.5743,79800000.0
2009-10-23 07:25:00,1.5743,1.57495,1.57375,1.57495,162200000.0
2009-10-23 07:26:00,1.57495,1.5754,1.5749,1.57525,108000000.0
2009-10-23 07:27:00,1.5753,1.57545,1.5753,1.5754,67100000.0
2009-10-23 07:28:00,1.5754,1.5755,1.57525,1.5753,47300000.0
2009-10-23 07:29:00,1.57525,1.57525,1.5749,1.57495,65600000.0
2009-10-23 07:30:00,1.57495,1.57535,1.57495,1.57535,42600000.0
2009-10-23 07:31:00,1.5754,1.5755,1.57515,1.57515,48800000.0
2009-10-23 07:32:00,1.57515,1.57515,1.57505,1.57505,27200000.0
2009-10-23 07:33:00,1.57505,1.5756,1.5749,1.57555,58800000.0
2009-10-23 07:34:00,1.5756,1.5756,1.5753,1.57535,107900000.0
2009-10-23 07:35:00,1.57535,1.5756,1.57535,1.5755,54400000.0
2009-10-23 07:36:00,1.5755,1.5757,1.5753,1.57555,93700000.0
2009-10-23 07:37:00,1.5755,1.57565,1.5753,1.57555,83000000.0
2009-10-23 07:38:00,1.57545,1.5756,1.57535,1.57555,55300000.0
2009-10-23 07:39:00,1.5756,1.5757,1.5755,1.57555,45000000.0
2009-10-23 07:40:00,1.5756,1.57565,1.5755,1.57555,60400000.0
2009-10-23 07:41:00,1.5755,1.5757,1.5755,1.57565,29300000.0
2009-10-23 07:42:00,1.57565,1.5757,1.57525,1.5753,108200000.0
2009-10-23 07:43:00,1.5753,1.57575,1.57525,1.5756,158000000.0
2009-10-23 07:44:00,1.57555,1.57565,1.57545,1.57555,73100000.0
2009-10-23 07:45:00,1.5756,1.5759,1.5755,1.57555,208800000.0
2009-10-23 07:46:00,1.57555,1.5758,1.57555,1.5758,9600000.0
2009-10-23 07:47:00,1.57575,1.57575,1.57545,1.57555,98600000.0
2009-10-23 07:48:00,1.5756,1.57605,1.5756,1.57585,339600000.0
2009-10-23 07:49:00,1.57595,1.57605,1.5758,1.57595,339300000.0
2009-10-23 07:50:00,1.57595,1.5761,1.5759,1.57605,337000000.0
2009-10-23 07:51:00,1.57605,1.5764,1.57605,1.5764,347800000.0
2009-10-23 07:52:00,1.57635,1.57645,1.5761,1.5763,92300000.0
2009-10-23 07:53:00,1.5763,1.57755,1.5763,1.57755,147700000.0
2009-10-23 07:54:00,1.57755,1.5778,1.5775,1.5778,84600000.0
2009-10-23 07:55:00,1.5778,1.5778,1.5776,1.5777,50000000.0
2009-10-23 07:56:00,1.57765,1.57785,1.57745,1.57755,58200000.0
2009-10-23 07:57:00,1.57765,1.5781,1.57755,1.5781,126000000.0
2009-10-23 07:58:00,1.5781,1.5783,1.57795,1.5783,87500000.0
2009-10-23 07:59:00,1.57835,1.5786,1.57825,1.5784,112500000.0
2009-10-23 08:00:00,1.5784,1.5785,1.578,1.5785,141200000.0
2009-10-23 08:01:00,1.5785,1.57865,1.57795,1.57795,245900000.0
2009-10-23 08:02:00,1.5779,1.57835,1.5779,1.5782,173600000.0
2009-10-23 08:03:00,1.5781,1.5782,1.57735,1.5776,228900000.0
2009-10-23 08:04:00,1.57765,1.5781,1.57745,1.5778,173600000.0
2009-10-23 08:05:00,1.57775,1.5778,1.57675,1.57735,293600000.0
2009-10-23 08:06:00,1.57735,1.578,1.5772,1.57795,165000000.0
2009-10-23 08:07:00,1.5779,1.57795,1.57775,1.57785,62300000.0
2009-10-23 08:08:00,1.5778,1.5778,1.5772,1.5775,118700000.0
2009-10-23 08:09:00,1.5775,1.57765,1.57715,1.57745,129300000.0
2009-10-23 08:10:00,1.57745,1.57745,1.57705,1.57705,57600000.0
2009-10-23 08:11:00,1.57715,1.5773,1.577,1.57725,93700000.0
2009-10-23 08:12:00,1.57725,1.5775,1.5766,1.5766,108200000.0
2009-10-23 08:13:00,1.5767,1.5776,1.57645,1.5776,97500000.0
2009-10-23 08:14:00,1.5775,1.57775,1.5771,1.5771,72100000.0
2009-10-23 08:15:00,1.57715,1.57725,1.5767,1.57685,75400000.0
2009-10-23 08:16:00,1.57685,1.5769,1.57605,1.5764,171800000.0
2009-10-23 08:17:00,1.5763,1.57675,1.57615,1.57635,121800000.0
2009-10-23 08:18:00,1.57635,1.5764,1.576,1.57605,76000000.0
2009-10-23 08:19:00,1.57605,1.57635,1.57555,1.5761,181000000.0
2009-10-23 08:20:00,1.57615,1.57665,1.57595,1.57645,267000000.0
2009-10-23 08:21:00,1.57655,1.5767,1.5764,1.5767,184000000.0
2009-10-23 08:22:00,1.5768,1.5769,1.5765,1.5766,156700000.0
2009-10-23 08:23:00,1.5766,1.5771,1.5765,1.57665,223900000.0
2009-10-23 08:24:00,1.57665,1.577,1.57645,1.577,109300000.0
2009-10-23 08:25:00,1.57715,1.5774,1.57675,1.5774,165000000.0
2009-10-23 08:26:00,1.5774,1.5774,1.57705,1.57725,137900000.0
2009-10-23 08:27:00,1.57725,1.57735,1.5771,1.57725,85500000.0
2009-10-23 08:28:00,1.57725,1.57745,1.57675,1.5769,269000000.0
2009-10-23 08:29:00,1.57695,1.577,1.5767,1.57685,273000000.0
2009-10-23 08:30:00,1.57675,1.57695,1.5764,1.5766,243700000.0
2009-10-23 08:31:00,1.57665,1.5772,1.57665,1.57685,261400000.0
2009-10-23 08:32:00,1.57685,1.5771,1.5767,1.577,144800000.0
2009-10-23 08:33:00,1.577,1.5772,1.57675,1.5768,96100000.0
2009-10-23 08:34:00,1.57665,1.57685,1.57645,1.57675,202600000.0
2009-10-23 08:35:00,1.57675,1.5768,1.5765,1.57655,138200000.0
2009-10-23 08:36:00,1.57655,1.5767,1.5762,1.5765,221900000.0
2009-10-23 08:37:00,1.57645,1.5766,1.5763,1.5764,167600000.0
2009-10-23 08:38:00,1.57655,1.57675,1.57625,1.5765,279500000.0
2009-10-23 08:39:00,1.57645,1.57695,1.5764,1.57675,196400000.0
2009-10-23 08:40:00,1.57675,1.5768,1.57645,1.57655,120000000.0
2009-10-23 08:41:00,1.57655,1.57675,1.57625,1.57665,180500000.0
2009-10-23 08:42:00,1.57665,1.5768,1.57615,1.5762,172600000.0
2009-10-23 08:43:00,1.5763,1.57685,1.57615,1.5768,301500000.0
2009-10-23 08:44:00,1.5768,1.5771,1.57665,1.5769,205200000.0
2009-10-23 08:45:00,1.57695,1.57725,1.5768,1.57705,173400000.0
2009-10-23 08:46:00,1.57715,1.5773,1.57695,1.57695,111800000.0
2009-10-23 08:47:00,1.57695,1.57695,1.5767,1.57675,126800000.0
2009-10-23 08:48:00,1.57675,1.5769,1.5766,1.5767,151600000.0
2009-10-23 08:49:00,1.5767,1.57685,1.57665,1.5767,105400000.0
2009-10-23 08:50:00,1.5767,1.5772,1.5767,1.5772,104100000.0
2009-10-23 08:51:00,1.5772,1.5773,1.57675,1.5768,172500000.0
2009-10-23 08:52:00,1.57695,1.577,1.5767,1.5768,150500000.0
2009-10-23 08:53:00,1.57675,1.57715,1.57665,1.57695,241700000.0
2009-10-23 08:54:00,1.57705,1.57725,1.57645,1.57725,185400000.0
2009-10-23 08:55:00,1.5773,1.5774,1.57705,1.57705,173100000.0
2009-10-23 08:56:00,1.57705,1.5771,1.57675,1.57685,243500000.0
2009-10-23 08:57:00,1.57685,1.5772,1.5767,1.5768,195700000.0
2009-10-23 08:58:00,1.5768,1.5774,1.5768,1.5773,303800000.0
2009-10-23 08:59:00,1.5773,1.5778,1.5773,1.5778,194200000.0
2009-10-23 09:00:00,1.57785,1.57785,1.5773,1.57745,122800000.0
2009-10-23 09:01:00,1.5774,1.57765,1.577,1.57705,246800000.0
2009-10-23 09:02:00,1.57705,1.5778,1.57705,1.57745,243600000.0
2009-10-23 09:03:00,1.5774,1.5779,1.5771,1.5779,222100000.0
2009-10-23 09:04:00,1.57785,1.5782,1.57785,1.578,287400000.0
2009-10-23 09:05:00,1.57795,1.57795,1.57705,1.5777,260800000.0
2009-10-23 09:06:00,1.57765,1.57765,1.5774,1.57755,135100000.0
2009-10-23 09:07:00,1.5775,1.5777,1.5774,1.5776,86100000.0
2009-10-23 09:08:00,1.5776,1.5776,1.5773,1.5774,81500000.0
2009-10-23 09:09:00,1.5774,1.5775,1.5767,1.5769,182800000.0
2009-10-23 09:10:00,1.5769,1.57695,1.57615,1.5769,175400000.0
2009-10-23 09:11:00,1.5769,1.57705,1.5767,1.57675,169700000.0
2009-10-23 09:12:00,1.5767,1.57735,1.57665,1.57695,126200000.0
2009-10-23 09:13:00,1.5769,1.57735,1.5768,1.57685,185800000.0
2009-10-23 09:14:00,1.5768,1.57715,1.5765,1.5766,111900000.0
2009-10-23 09:15:00,1.5766,1.57705,1.57635,1.5767,211300000.0
2009-10-23 09:16:00,1.57675,1.57715,1.5767,1.5768,135500000.0
2009-10-23 09:17:00,1.5768,1.57775,1.57655,1.5766,306900000.0
2009-10-23 09:18:00,1.5766,1.577,1.5762,1.5762,196500000.0
2009-10-23 09:19:00,1.5762,1.57635,1.5756,1.57575,204000000.0
2009-10-23 09:20:00,1.57575,1.5761,1.57555,1.57595,170800000.0
2009-10-23 09:21:00,1.57595,1.57605,1.5755,1.576,224500000.0
2009-10-23 09:22:00,1.576,1.57625,1.576,1.57625,72200000.0
2009-10-23 09:23:00,1.5762,1.57645,1.5761,1.57645,223100000.0
2009-10-23 09:24:00,1.57645,1.5765,1.576,1.57605,255000000.0
2009-10-23 09:25:00,1.57595,1.57625,1.57595,1.5761,124100000.0
2009-10-23 09:26:00,1.57615,1.57615,1.57575,1.57575,106000000.0
2009-10-23 09:27:00,1.57575,1.5759,1.57565,1.5759,145200000.0
2009-10-23 09:28:00,1.5759,1.5761,1.5757,1.57585,183500000.0
2009-10-23 09:29:00,1.5759,1.57625,1.5759,1.57625,184100000.0
2009-10-23 09:30:00,1.57625,1.5768,1.5762,1.57675,167800000.0
2009-10-23 09:31:00,1.57675,1.57685,1.57645,1.5766,81200000.0
2009-10-23 09:32:00,1.57685,1.57715,1.57655,1.5768,145500000.0
2009-10-23 09:33:00,1.5769,1.5774,1.5769,1.5771,154900000.0
2009-10-23 09:34:00,1.5771,1.57725,1.57685,1.57715,215700000.0
2009-10-23 09:35:00,1.57715,1.5775,1.5771,1.57735,182700000.0
2009-10-23 09:36:00,1.57735,1.5776,1.57715,1.57725,247900000.0
2009-10-23 09:37:00,1.57725,1.5776,1.57695,1.5775,260900000.0
2009-10-23 09:38:00,1.57755,1.5776,1.57725,1.5775,132900000.0
2009-10-23 09:39:00,1.5775,1.57815,1.5775,1.57815,211000000.0
2009-10-23 09:40:00,1.5781,1.5786,1.57805,1.57815,182900000.0
2009-10-23 09:41:00,1.57815,1.5782,1.57775,1.57795,188500000.0
2009-10-23 09:42:00,1.57795,1.5781,1.57775,1.578,73000000.0
2009-10-23 09:43:00,1.578,1.57805,1.5777,1.578,165200000.0
2009-10-23 09:44:00,1.57805,1.57825,1.5779,1.578,130900000.0
2009-10-23 09:45:00,1.578,1.5783,1.578,1.5782,115300000.0
2009-10-23 09:46:00,1.5783,1.5785,1.57805,1.57845,126400000.0
2009-10-23 09:47:00,1.57855,1.57855,1.5779,1.57825,178800000.0
2009-10-23 09:48:00,1.5782,1.57845,1.57805,1.5783,330900000.0
2009-10-23 09:49:00,1.5783,1.5784,1.5777,1.57795,304800000.0
2009-10-23 09:50:00,1.57795,1.57875,1.5779,1.57875,195100000.0
2009-10-23 09:51:00,1.5787,1.57875,1.57785,1.5781,164400000.0
2009-10-23 09:52:00,1.57815,1.57825,1.57805,1.57825,238000000.0
2009-10-23 09:53:00,1.57825,1.57845,1.5782,1.5784,103900000.0
2009-10-23 09:54:00,1.5784,1.5786,1.57825,1.5783,134100000.0
2009-10-23 09:55:00,1.5783,1.5785,1.57805,1.5784,205700000.0
2009-10-23 09:56:00,1.5784,1.5787,1.5782,1.5782,137000000.0
2009-10-23 09:57:00,1.5782,1.57895,1.5781,1.57855,183400000.0
2009-10-23 09:58:00,1.57855,1.5791,1.5784,1.579,194900000.0
2009-10-23 09:59:00,1.57905,1.58,1.57905,1.5799,214900000.0
2009-10-23 10:00:00,1.57995,1.58055,1.5794,1.58045,173200000.0
2009-10-23 10:01:00,1.58045,1.58045,1.579,1.57905,218800000.0
2009-10-23 10:02:00,1.5791,1.57955,1.57875,1.57885,258000000.0
2009-10-23 10:03:00,1.57885,1.57935,1.57855,1.57935,269800000.0
2009-10-23 10:04:00,1.57935,1.57955,1.57855,1.5793,232100000.0
2009-10-23 10:05:00,1.57925,1.57925,1.57865,1.5789,332300000.0
2009-10-23 10:06:00,1.5789,1.5791,1.5784,1.5785,349100000.0
2009-10-23 10:07:00,1.5784,1.5786,1.5784,1.57845,271700000.0
2009-10-23 10:08:00,1.57845,1.57855,1.57815,1.57855,183100000.0
2009-10-23 10:09:00,1.5786,1.5786,1.57785,1.5781,193300000.0
2009-10-23 10:10:00,1.57815,1.5786,1.578,1.57855,332200000.0
2009-10-23 10:11:00,1.57865,1.5789,1.57855,1.57865,195000000.0
2009-10-23 10:12:00,1.57865,1.57885,1.5784,1.5788,183700000.0
2009-10-23 10:13:00,1.5788,1.57885,1.57845,1.57865,295400000.0
2009-10-23 10:14:00,1.57865,1.579,1.5785,1.57875,224500000.0
2009-10-23 10:15:00,1.57875,1.57895,1.57855,1.57895,140600000.0
2009-10-23 10:16:00,1.57895,1.5792,1.57885,1.5792,131300000.0
2009-10-23 10:17:00,1.5792,1.57955,1.57895,1.57955,254600000.0
2009-10-23 10:18:00,1.57955,1.57955,1.5785,1.5786,174700000.0
2009-10-23 10:19:00,1.57855,1.57865,1.5781,1.5783,177000000.0
2009-10-23 10:20:00,1.57825,1.57865,1.57805,1.57865,359900000.0
2009-10-23 10:21:00,1.5787,1.5788,1.5784,1.57845,196700000.0
2009-10-23 10:22:00,1.5784,1.5784,1.5781,1.5782,197700000.0
2009-10-23 10:23:00,1.5782,1.5788,1.5782,1.57875,150400000.0
2009-10-23 10:24:00,1.57875,1.57885,1.5786,1.5787,177000000.0
2009-10-23 10:25:00,1.5787,1.57935,1.5786,1.57925,224900000.0
2009-10-23 10:26:00,1.5792,1.5799,1.5792,1.5797,213600000.0
2009-10-23 10:27:00,1.57965,1.57965,1.5792,1.57935,205100000.0
2009-10-23 10:28:00,1.57935,1.57955,1.5792,1.5793,114400000.0
2009-10-23 10:29:00,1.5793,1.5795,1.5791,1.5793,163300000.0
2009-10-23 10:30:00,1.5793,1.5816,1.5793,1.5813,237100000.0
2009-10-23 10:31:00,1.5814,1.58155,1.58085,1.5812,224500000.0
2009-10-23 10:32:00,1.5812,1.5813,1.58055,1.58055,305500000.0
2009-10-23 10:33:00,1.5805,1.58095,1.58045,1.58075,276400000.0
2009-10-23 10:34:00,1.5809,1.58115,1.58055,1.58075,217500000.0
2009-10-23 10:35:00,1.58075,1.5816,1.5807,1.5813,244900000.0
2009-10-23 10:36:00,1.5814,1.58165,1.58125,1.58165,240700000.0
2009-10-23 10:37:00,1.5816,1.5817,1.58125,1.58155,282400000.0
2009-10-23 10:38:00,1.58145,1.5818,1.5814,1.58165,124000000.0
2009-10-23 10:39:00,1.5816,1.5818,1.5813,1.58145,198500000.0
2009-10-23 10:40:00,1.58145,1.5816,1.581,1.58125,309400000.0
2009-10-23 10:41:00,1.5812,1.58155,1.581,1.58125,243600000.0
2009-10-23 10:42:00,1.58125,1.5815,1.581,1.5811,263100000.0
2009-10-23 10:43:00,1.581,1.5812,1.58065,1.5808,157000000.0
2009-10-23 10:44:00,1.58075,1.58105,1.58075,1.58085,143000000.0
2009-10-23 10:45:00,1.5808,1.5816,1.5807,1.5816,242500000.0
2009-10-23 10:46:00,1.5816,1.5816,1.5803,1.58065,230000000.0
2009-10-23 10:47:00,1.58065,1.58065,1.57935,1.57935,240700000.0
2009-10-23 10:48:00,1.57945,1.58025,1.5793,1.57985,235500000.0
2009-10-23 10:49:00,1.57985,1.5801,1.5796,1.5798,220300000.0
2009-10-23 10:50:00,1.5799,1.57995,1.5795,1.57995,221300000.0
2009-10-23 10:51:00,1.57995,1.58045,1.57995,1.58025,201300000.0
2009-10-23 10:52:00,1.58025,1.5803,1.57935,1.5794,170300000.0
2009-10-23 10:53:00,1.57945,1.57955,1.57885,1.5793,109400000.0
2009-10-23 10:54:00,1.5793,1.57965,1.5792,1.5795,198500000.0
2009-10-23 10:55:00,1.5795,1.57965,1.57945,1.57955,154700000.0
2009-10-23 10:56:00,1.5796,1.57985,1.57945,1.57975,117100000.0
2009-10-23 10:57:00,1.57975,1.5802,1.5797,1.58015,204900000.0
2009-10-23 10:58:00,1.58015,1.5811,1.5801,1.58055,155900000.0
2009-10-23 10:59:00,1.5803,1.58135,1.5803,1.58105,225200000.0
2009-10-23 11:00:00,1.58095,1.58175,1.58085,1.58165,285900000.0
2009-10-23 11:01:00,1.58165,1.58205,1.5815,1.5816,138800000.0
2009-10-23 11:02:00,1.5816,1.5817,1.5813,1.5813,164400000.0
2009-10-23 11:03:00,1.5813,1.582,1.5813,1.582,208500000.0
2009-10-23 11:04:00,1.582,1.582,1.5815,1.5817,104200000.0
2009-10-23 11:05:00,1.58175,1.58215,1.58175,1.5821,261200000.0
2009-10-23 11:06:00,1.58205,1.58235,1.5816,1.58175,233600000.0
2009-10-23 11:07:00,1.5818,1.582,1.58165,1.58165,270900000.0
2009-10-23 11:08:00,1.58165,1.582,1.5814,1.5815,144600000.0
2009-10-23 11:09:00,1.58145,1.5816,1.58115,1.58115,267500000.0
2009-10-23 11:10:00,1.58115,1.58135,1.5808,1.58095,230400000.0
2009-10-23 11:11:00,1.58105,1.58175,1.58095,1.58155,197200000.0
2009-10-23 11:12:00,1.58155,1.5817,1.58145,1.58165,180900000.0
2009-10-23 11:13:00,1.58165,1.5818,1.58155,1.5818,239200000.0
2009-10-23 11:14:00,1.5817,1.582,1.58125,1.5815,341400000.0
2009-10-23 11:15:00,1.5815,1.5822,1.5815,1.58205,268100000.0
2009-10-23 11:16:00,1.58195,1.58215,1.58185,1.5821,142300000.0
2009-10-23 11:17:00,1.58205,1.58275,1.58205,1.5825,232100000.0
2009-10-23 11:18:00,1.5825,1.58275,1.58205,1.58215,281700000.0
2009-10-23 11:19:00,1.5821,1.58235,1.582,1.582,309100000.0
2009-10-23 11:20:00,1.582,1.58235,1.58195,1.58235,247900000.0
2009-10-23 11:21:00,1.58235,1.58245,1.5821,1.58215,207200000.0
2009-10-23 11:22:00,1.5822,1.58245,1.582,1.58225,259000000.0
2009-10-23 11:23:00,1.58225,1.5823,1.58205,1.58215,135700000.0
2009-10-23 11:24:00,1.5821,1.58225,1.582,1.5821,192000000.0
2009-10-23 11:25:00,1.58215,1.5824,1.58215,1.5824,128300000.0
2009-10-23 11:26:00,1.58235,1.5824,1.5821,1.58225,245700000.0
2009-10-23 11:27:00,1.58225,1.5825,1.58215,1.5823,213400000.0
2009-10-23 11:28:00,1.58225,1.58225,1.58175,1.58175,212700000.0
2009-10-23 11:29:00,1.58175,1.58175,1.58145,1.58145,94000000.0
2009-10-23 11:30:00,1.58145,1.5816,1.58125,1.58125,283300000.0
2009-10-23 11:31:00,1.58125,1.58145,1.58075,1.58085,148900000.0
2009-10-23 11:32:00,1.58085,1.5812,1.58075,1.58105,217900000.0
2009-10-23 11:33:00,1.58105,1.5813,1.5809,1.5813,70700000.0
2009-10-23 11:34:00,1.58135,1.5814,1.58115,1.5812,59400000.0
2009-10-23 11:35:00,1.5812,1.58135,1.58115,1.58135,87800000.0
2009-10-23 11:36:00,1.58145,1.5819,1.58115,1.58135,328900000.0
2009-10-23 11:37:00,1.58125,1.58125,1.58055,1.5807,305400000.0
2009-10-23 11:38:00,1.5807,1.58125,1.58065,1.5809,177200000.0
2009-10-23 11:39:00,1.5809,1.58105,1.5805,1.5809,257800000.0
2009-10-23 11:40:00,1.5809,1.58105,1.58085,1.58095,74800000.0
2009-10-23 11:41:00,1.58095,1.5817,1.58085,1.5815,117600000.0
2009-10-23 11:42:00,1.5815,1.5816,1.58135,1.58155,100400000.0
2009-10-23 11:43:00,1.5815,1.58175,1.5813,1.5817,185600000.0
2009-10-23 11:44:00,1.5817,1.5817,1.58135,1.58145,184100000.0
2009-10-23 11:45:00,1.58145,1.58165,1.58085,1.5811,267800000.0
2009-10-23 11:46:00,1.5811,1.5815,1.5808,1.58095,218400000.0
2009-10-23 11:47:00,1.58095,1.5813,1.5808,1.58115,178600000.0
2009-10-23 11:48:00,1.5811,1.5814,1.58105,1.5812,148700000.0
2009-10-23 11:49:00,1.5813,1.5816,1.5813,1.5813,142700000.0
2009-10-23 11:50:00,1.58135,1.58135,1.5809,1.58095,146400000.0
2009-10-23 11:51:00,1.58095,1.5811,1.58075,1.58075,98600000.0
2009-10-23 11:52:00,1.58075,1.5813,1.58075,1.58105,214400000.0
2009-10-23 11:53:00,1.58105,1.5811,1.5808,1.58085,141200000.0
2009-10-23 11:54:00,1.58085,1.58115,1.58085,1.581,176600000.0
2009-10-23 11:55:00,1.58105,1.58105,1.58075,1.58085,155100000.0
2009-10-23 11:56:00,1.58085,1.58095,1.5805,1.5808,222000000.0
2009-10-23 11:57:00,1.5808,1.58105,1.58065,1.58095,104600000.0
2009-10-23 11:58:00,1.58095,1.5813,1.58085,1.58115,97300000.0
2009-10-23 11:59:00,1.58115,1.58125,1.5808,1.58095,131100000.0
2009-10-23 12:00:00,1.58105,1.58105,1.58035,1.5804,124800000.0
2009-10-23 12:01:00,1.5804,1.58045,1.58,1.58005,138100000.0
2009-10-23 12:02:00,1.58005,1.58065,1.57995,1.5804,151500000.0
2009-10-23 12:03:00,1.5804,1.5804,1.5801,1.5803,143100000.0
2009-10-23 12:04:00,1.5803,1.5808,1.58005,1.5808,138800000.0
2009-10-23 12:05:00,1.58085,1.58095,1.58045,1.5809,142100000.0
2009-10-23 12:06:00,1.5809,1.58095,1.58065,1.5809,141400000.0
2009-10-23 12:07:00,1.5809,1.58105,1.58075,1.5809,96400000.0
2009-10-23 12:08:00,1.5809,1.5811,1.5806,1.581,169300000.0
2009-10-23 12:09:00,1.58105,1.58145,1.58095,1.58145,201300000.0
2009-10-23 12:10:00,1.58145,1.58145,1.5811,1.5812,124100000.0
2009-10-23 12:11:00,1.5811,1.5816,1.5809,1.581,200200000.0
2009-10-23 12:12:00,1.581,1.5814,1.5809,1.5814,118300000.0
2009-10-23 12:13:00,1.58145,1.5817,1.5812,1.5817,116200000.0
2009-10-23 12:14:00,1.5817,1.5819,1.58165,1.5819,132900000.0
2009-10-23 12:15:00,1.5819,1.5823,1.5818,1.58185,214800000.0
2009-10-23 12:16:00,1.5819,1.582,1.5816,1.58165,90600000.0
2009-10-23 12:17:00,1.5817,1.58205,1.5814,1.5817,200000000.0
2009-10-23 12:18:00,1.5817,1.5817,1.58155,1.5816,230900000.0
2009-10-23 12:19:00,1.5816,1.58185,1.5815,1.5815,129000000.0
2009-10-23 12:20:00,1.5815,1.582,1.58135,1.5819,127300000.0
2009-10-23 12:21:00,1.5819,1.58225,1.58165,1.58215,177200000.0
2009-10-23 12:22:00,1.58225,1.58255,1.5819,1.58245,192800000.0
2009-10-23 12:23:00,1.58245,1.5827,1.5823,1.58235,117000000.0
2009-10-23 12:24:00,1.5824,1.5828,1.5823,1.58245,62600000.0
2009-10-23 12:25:00,1.58245,1.58245,1.5824,1.58245,30800000.0
2009-10-23 12:26:00,1.5825,1.5825,1.5823,1.58235,86400000.0
2009-10-23 12:27:00,1.58235,1.58235,1.58205,1.5821,129000000.0
2009-10-23 12:28:00,1.5821,1.5823,1.5816,1.582,240900000.0
2009-10-23 12:29:00,1.5821,1.58215,1.5818,1.58205,118600000.0
2009-10-23 12:30:00,1.58205,1.58245,1.58205,1.58245,164600000.0
2009-10-23 12:31:00,1.58245,1.58245,1.58195,1.58215,99900000.0
2009-10-23 12:32:00,1.5822,1.58275,1.5822,1.58245,120200000.0
2009-10-23 12:33:00,1.58255,1.58255,1.5822,1.5822,92800000.0
2009-10-23 12:34:00,1.5822,1.58245,1.58195,1.58235,278400000.0
2009-10-23 12:35:00,1.58235,1.58235,1.58205,1.5821,150200000.0
2009-10-23 12:36:00,1.5821,1.58215,1.5818,1.58215,148700000.0
2009-10-23 12:37:00,1.5821,1.58215,1.58185,1.5819,88200000.0
2009-10-23 12:38:00,1.58185,1.58225,1.5818,1.582,124800000.0
2009-10-23 12:39:00,1.582,1.58265,1.58195,1.58235,220800000.0
2009-10-23 12:40:00,1.58235,1.5825,1.582,1.5825,161200000.0
2009-10-23 12:41:00,1.58245,1.58275,1.5824,1.5825,125000000.0
2009-10-23 12:42:00,1.5825,1.5831,1.5825,1.5831,192700000.0
2009-10-23 12:43:00,1.58285,1.58355,1.58265,1.58335,174000000.0
2009-10-23 12:44:00,1.58325,1.58345,1.58325,1.5834,123900000.0
2009-10-23 12:45:00,1.5834,1.58345,1.58335,1.58345,65600000.0
2009-10-23 12:46:00,1.58345,1.5839,1.58345,1.58385,108200000.0
2009-10-23 12:47:00,1.5838,1.5838,1.5833,1.5835,143400000.0
2009-10-23 12:48:00,1.5835,1.584,1.5834,1.58365,149300000.0
2009-10-23 12:49:00,1.58365,1.5841,1.58345,1.58345,146100000.0
2009-10-23 12:50:00,1.58355,1.58375,1.58345,1.58365,95900000.0
2009-10-23 12:51:00,1.58365,1.58385,1.5836,1.5837,148200000.0
2009-10-23 12:52:00,1.5837,1.58385,1.5833,1.5834,261900000.0
2009-10-23 12:53:00,1.58335,1.5835,1.58315,1.5833,276800000.0
2009-10-23 12:54:00,1.5833,1.5834,1.58315,1.5833,232200000.0
2009-10-23 12:55:00,1.5833,1.5834,1.5826,1.5827,213100000.0
2009-10-23 12:56:00,1.5827,1.58325,1.5826,1.58325,175600000.0
2009-10-23 12:57:00,1.58325,1.5836,1.58245,1.58275,121900000.0
2009-10-23 12:58:00,1.58275,1.58305,1.58255,1.583,177600000.0
2009-10-23 12:59:00,1.583,1.58305,1.58275,1.58295,196200000.0
2009-10-23 13:00:00,1.58305,1.58345,1.58295,1.5834,96200000.0
2009-10-23 13:01:00,1.5833,1.5835,1.5833,1.5833,149300000.0
2009-10-23 13:02:00,1.5833,1.5836,1.58325,1.58335,166200000.0
2009-10-23 13:03:00,1.58335,1.58335,1.58305,1.5832,203800000.0
2009-10-23 13:04:00,1.5832,1.5832,1.5823,1.5823,300100000.0
2009-10-23 13:05:00,1.5823,1.58245,1.58225,1.58245,204600000.0
2009-10-23 13:06:00,1.5825,1.5825,1.58215,1.5823,257600000.0
2009-10-23 13:07:00,1.5823,1.58245,1.5819,1.58195,327500000.0
2009-10-23 13:08:00,1.58195,1.58215,1.5818,1.582,204800000.0
2009-10-23 13:09:00,1.582,1.58205,1.58155,1.5817,206500000.0
2009-10-23 13:10:00,1.58165,1.58185,1.58135,1.58185,229500000.0
2009-10-23 13:11:00,1.5818,1.5819,1.5816,1.58175,220900000.0
2009-10-23 13:12:00,1.5818,1.58225,1.5818,1.58195,159200000.0
2009-10-23 13:13:00,1.58195,1.58215,1.5818,1.582,214800000.0
2009-10-23 13:14:00,1.582,1.582,1.5818,1.58195,34800000.0
2009-10-23 13:15:00,1.58195,1.58195,1.58165,1.58185,50700000.0
2009-10-23 13:16:00,1.58165,1.58185,1.58135,1.5817,88400000.0
2009-10-23 13:17:00,1.58165,1.5826,1.58165,1.58255,203900000.0
2009-10-23 13:18:00,1.58255,1.5829,1.5824,1.5829,186400000.0
2009-10-23 13:19:00,1.5829,1.5832,1.5828,1.5828,197000000.0
2009-10-23 13:20:00,1.5828,1.5829,1.5824,1.58275,160100000.0
2009-10-23 13:21:00,1.58275,1.58275,1.5824,1.5825,100600000.0
2009-10-23 13:22:00,1.58245,1.58275,1.58215,1.58215,194800000.0
2009-10-23 13:23:00,1.58215,1.58375,1.582,1.5837,223100000.0
2009-10-23 13:24:00,1.5837,1.58385,1.5835,1.58355,128800000.0
2009-10-23 13:25:00,1.5835,1.58365,1.5833,1.58355,342200000.0
2009-10-23 13:26:00,1.58355,1.58365,1.5834,1.5834,293200000.0
2009-10-23 13:27:00,1.5833,1.5837,1.5833,1.58365,451100000.0
2009-10-23 13:28:00,1.5837,1.58375,1.58325,1.5835,444300000.0
2009-10-23 13:29:00,1.5835,1.58355,1.58255,1.58265,257400000.0
2009-10-23 13:30:00,1.5826,1.58285,1.5824,1.5826,349600000.0
2009-10-23 13:31:00,1.5826,1.58275,1.58225,1.58265,298000000.0
2009-10-23 13:32:00,1.58265,1.58345,1.58265,1.58295,319000000.0
2009-10-23 13:33:00,1.58295,1.58335,1.58285,1.58335,187599999.0
2009-10-23 13:34:00,1.5834,1.5834,1.5816,1.58185,296100000.0
2009-10-23 13:35:00,1.58185,1.58245,1.5816,1.58235,150400000.0
2009-10-23 13:36:00,1.5823,1.5825,1.582,1.58245,176100000.0
2009-10-23 13:37:00,1.58245,1.58285,1.58215,1.5827,186600000.0
2009-10-23 13:38:00,1.58265,1.5828,1.58215,1.5826,172600000.0
2009-10-23 13:39:00,1.5826,1.5826,1.58235,1.58245,74300000.0
2009-10-23 13:40:00,1.58245,1.5829,1.5824,1.5829,119500000.0
2009-10-23 13:41:00,1.5829,1.5829,1.58255,1.5828,63400000.0
2009-10-23 13:42:00,1.5827,1.58295,1.5827,1.5827,79000000.0
2009-10-23 13:43:00,1.5827,1.58285,1.5825,1.5827,84300000.0
2009-10-23 13:44:00,1.5826,1.5826,1.58245,1.5825,24000000.0
2009-10-23 13:45:00,1.5825,1.5825,1.5821,1.5823,166400000.0
2009-10-23 13:46:00,1.5823,1.5826,1.58165,1.58245,165000000.0
2009-10-23 13:47:00,1.5825,1.5828,1.5825,1.58275,52900000.0
2009-10-23 13:48:00,1.58275,1.58285,1.58245,1.5828,178100000.0
2009-10-23 13:49:00,1.58275,1.5829,1.5817,1.58175,137100000.0
2009-10-23 13:50:00,1.58175,1.5824,1.5817,1.58225,175900000.0
2009-10-23 13:51:00,1.58225,1.5823,1.5817,1.5818,49800000.0
2009-10-23 13:52:00,1.58185,1.58235,1.58175,1.5818,213000000.0
2009-10-23 13:53:00,1.5818,1.58195,1.5817,1.5818,136700000.0
2009-10-23 13:54:00,1.5818,1.5819,1.58175,1.58175,132200000.0
2009-10-23 13:55:00,1.5818,1.582,1.58175,1.582,98100000.0
2009-10-23 13:56:00,1.582,1.582,1.58165,1.58165,108000000.0
2009-10-23 13:57:00,1.58165,1.58175,1.58165,1.58165,35200000.0
2009-10-23 13:58:00,1.58165,1.5819,1.58155,1.58185,93100000.0
2009-10-23 13:59:00,1.5818,1.5822,1.5818,1.58205,152600000.0
2009-10-23 14:00:00,1.58205,1.5825,1.5818,1.5825,401500000.0
2009-10-23 14:01:00,1.5825,1.58255,1.58185,1.58185,186800000.0
2009-10-23 14:02:00,1.58185,1.58195,1.5818,1.58185,52400000.0
2009-10-23 14:03:00,1.5818,1.5818,1.5814,1.5816,143500000.0
2009-10-23 14:04:00,1.58155,1.5819,1.58155,1.5817,175100000.0
2009-10-23 14:05:00,1.5817,1.58185,1.5816,1.58165,101900000.0
2009-10-23 14:06:00,1.5817,1.5818,1.5814,1.5817,224000000.0
2009-10-23 14:07:00,1.5817,1.5818,1.5816,1.5816,83100000.0
2009-10-23 14:08:00,1.58155,1.5816,1.58065,1.58075,150300000.0
2009-10-23 14:09:00,1.58075,1.5812,1.5805,1.58085,353400000.0
2009-10-23 14:10:00,1.58085,1.58155,1.58075,1.58155,228500000.0
2009-10-23 14:11:00,1.58145,1.58165,1.58085,1.58115,346000000.0
2009-10-23 14:12:00,1.5811,1.5812,1.58095,1.5812,231900000.0
2009-10-23 14:13:00,1.5812,1.5812,1.58065,1.58075,345800000.0
2009-10-23 14:14:00,1.58085,1.58105,1.58045,1.58065,261800000.0
2009-10-23 14:15:00,1.58065,1.5808,1.58025,1.5803,327100000.0
2009-10-23 14:16:00,1.5803,1.58065,1.5803,1.58045,185700000.0
2009-10-23 14:17:00,1.58045,1.58095,1.5804,1.58055,163700000.0
2009-10-23 14:18:00,1.5805,1.5805,1.5799,1.5799,109500000.0
2009-10-23 14:19:00,1.5799,1.5799,1.5799,1.5799,12800000.0
2009-10-23 14:20:00,1.5799,1.5801,1.5791,1.5801,268700000.0
2009-10-23 14:21:00,1.5801,1.58015,1.579,1.5794,486700000.0
2009-10-23 14:22:00,1.5793,1.5795,1.5793,1.57935,288700000.0
2009-10-23 14:23:00,1.57935,1.5798,1.5793,1.5797,350400000.0
2009-10-23 14:24:00,1.57965,1.57985,1.5796,1.57965,277600000.0
2009-10-23 14:25:00,1.57965,1.5797,1.57925,1.5793,295800000.0
2009-10-23 14:26:00,1.57935,1.57955,1.57915,1.57945,276700000.0
2009-10-23 14:27:00,1.57945,1.5797,1.57935,1.5796,272800000.0
2009-10-23 14:28:00,1.57955,1.58015,1.5795,1.5798,241900000.0
2009-10-23 14:29:00,1.5797,1.58,1.5796,1.57965,136500000.0
2009-10-23 14:30:00,1.5797,1.5797,1.57895,1.5792,263600000.0
2009-10-23 14:31:00,1.5794,1.5794,1.5788,1.5789,241200000.0
2009-10-23 14:32:00,1.5789,1.5793,1.5789,1.5793,171200000.0
2009-10-23 14:33:00,1.5793,1.5793,1.578,1.578,327000000.0
2009-10-23 14:34:00,1.578,1.5786,1.57775,1.5786,332600000.0
2009-10-23 14:35:00,1.5786,1.5793,1.5784,1.579,311700000.0
2009-10-23 14:36:00,1.57895,1.5792,1.5787,1.57905,269300000.0
2009-10-23 14:37:00,1.5791,1.57925,1.57855,1.57855,265800000.0
2009-10-23 14:38:00,1.57855,1.57945,1.57855,1.57935,485300000.0
2009-10-23 14:39:00,1.57935,1.58,1.5793,1.5799,314600000.0
2009-10-23 14:40:00,1.5798,1.5798,1.57895,1.57905,293900000.0
2009-10-23 14:41:00,1.57905,1.57945,1.5788,1.57945,268400000.0
2009-10-23 14:42:00,1.57945,1.5797,1.57895,1.57935,369500000.0
2009-10-23 14:43:00,1.57935,1.57945,1.57905,1.5792,332500000.0
2009-10-23 14:44:00,1.5792,1.5794,1.5789,1.5791,263300000.0
2009-10-23 14:45:00,1.5791,1.57925,1.5789,1.57895,250000000.0
2009-10-23 14:46:00,1.57905,1.5793,1.5782,1.5782,219800000.0
2009-10-23 14:47:00,1.57815,1.57835,1.57795,1.578,252500000.0
2009-10-23 14:48:00,1.578,1.57865,1.578,1.5786,354900000.0
2009-10-23 14:49:00,1.5786,1.57885,1.57835,1.5788,277700000.0
2009-10-23 14:50:00,1.57875,1.5796,1.57875,1.5795,316100000.0
2009-10-23 14:51:00,1.5795,1.5803,1.5794,1.58025,359400000.0
2009-10-23 14:52:00,1.58025,1.58045,1.57945,1.5799,350200000.0
2009-10-23 14:53:00,1.5799,1.5801,1.57915,1.5792,221200000.0
2009-10-23 14:54:00,1.57915,1.57955,1.579,1.57945,368800000.0
2009-10-23 14:55:00,1.57945,1.57975,1.5791,1.57935,407500000.0
2009-10-23 14:56:00,1.57945,1.5801,1.57945,1.57985,430100000.0
2009-10-23 14:57:00,1.57995,1.58005,1.57965,1.5797,356400000.0
2009-10-23 14:58:00,1.5797,1.58005,1.57965,1.57975,318600000.0
2009-10-23 14:59:00,1.57975,1.5806,1.5795,1.58045,274300000.0
2009-10-23 15:00:00,1.5805,1.58065,1.5804,1.5805,219800000.0
2009-10-23 15:01:00,1.5805,1.581,1.58045,1.58065,421000000.0
2009-10-23 15:02:00,1.58065,1.58105,1.58045,1.5805,318500000.0
2009-10-23 15:03:00,1.5805,1.58055,1.57955,1.5796,431500000.0
2009-10-23 15:04:00,1.57965,1.5801,1.57965,1.58005,210400000.0
2009-10-23 15:05:00,1.58005,1.58035,1.5798,1.58015,204400001.0
2009-10-23 15:06:00,1.5801,1.58025,1.57985,1.58005,249900000.0
2009-10-23 15:07:00,1.57995,1.58005,1.57975,1.57975,250900000.0
2009-10-23 15:08:00,1.57975,1.58005,1.57965,1.57985,259700000.0
2009-10-23 15:09:00,1.5798,1.5798,1.57945,1.57955,308300000.0
2009-10-23 15:10:00,1.57955,1.5798,1.5794,1.5795,234500000.0
2009-10-23 15:11:00,1.57955,1.57985,1.57935,1.5797,465500000.0
2009-10-23 15:12:00,1.5797,1.58,1.57925,1.57995,310200000.0
2009-10-23 15:13:00,1.57995,1.58035,1.5797,1.5799,442300000.0
2009-10-23 15:14:00,1.5799,1.58035,1.5796,1.5796,311000000.0
2009-10-23 15:15:00,1.5796,1.5796,1.5791,1.57925,271200000.0
2009-10-23 15:16:00,1.57925,1.5793,1.57895,1.5792,216500000.0
2009-10-23 15:17:00,1.5792,1.5792,1.57895,1.57905,298800000.0
2009-10-23 15:18:00,1.57905,1.57905,1.5785,1.57855,297800000.0
2009-10-23 15:19:00,1.5785,1.57865,1.57825,1.5783,388400000.0
2009-10-23 15:20:00,1.5783,1.5786,1.57805,1.5784,382600000.0
2009-10-23 15:21:00,1.5784,1.57905,1.5783,1.57885,295700000.0
2009-10-23 15:22:00,1.57885,1.57915,1.5788,1.57915,356000000.0
2009-10-23 15:23:00,1.5792,1.5793,1.57875,1.5789,249600000.0
2009-10-23 15:24:00,1.5788,1.579,1.5787,1.57885,270400001.0
2009-10-23 15:25:00,1.57885,1.57925,1.5786,1.57875,193300000.0
2009-10-23 15:26:00,1.5787,1.57875,1.5783,1.57855,387199999.0
2009-10-23 15:27:00,1.5785,1.5786,1.57785,1.57795,491000000.0
2009-10-23 15:28:00,1.57795,1.5785,1.57795,1.57825,332300000.0
2009-10-23 15:29:00,1.5783,1.5787,1.57815,1.57855,363500000.0
2009-10-23 15:30:00,1.57855,1.57865,1.5774,1.57765,507400000.0
2009-10-23 15:31:00,1.57765,1.57775,1.57675,1.57705,431799999.0
2009-10-23 15:32:00,1.5771,1.5773,1.5767,1.5769,338600000.0
2009-10-23 15:33:00,1.5769,1.577,1.5763,1.5765,509200000.0
2009-10-23 15:34:00,1.5765,1.57675,1.5764,1.57665,422400000.0
2009-10-23 15:35:00,1.57665,1.57735,1.57615,1.57715,522700001.0
2009-10-23 15:36:00,1.5771,1.5786,1.57705,1.5782,423900000.0
2009-10-23 15:37:00,1.5781,1.57885,1.57805,1.57835,405500000.0
2009-10-23 15:38:00,1.57835,1.57865,1.57785,1.5783,339000000.0
2009-10-23 15:39:00,1.5783,1.5785,1.57785,1.5782,367400000.0
2009-10-23 15:40:00,1.5782,1.57875,1.57805,1.57845,323000000.0
2009-10-23 15:41:00,1.57845,1.57855,1.5781,1.57855,376300000.0
2009-10-23 15:42:00,1.5786,1.57875,1.5783,1.5785,390700000.0
2009-10-23 15:43:00,1.57855,1.57885,1.5783,1.57885,384700000.0
2009-10-23 15:44:00,1.57885,1.5789,1.57795,1.57885,305600000.0
2009-10-23 15:45:00,1.57885,1.5795,1.57845,1.57885,347300000.0
2009-10-23 15:46:00,1.5788,1.5789,1.5782,1.57845,379300000.0
2009-10-23 15:47:00,1.57845,1.5787,1.57825,1.57835,374700000.0
2009-10-23 15:48:00,1.57835,1.5787,1.57835,1.57855,366600000.0
2009-10-23 15:49:00,1.57855,1.57865,1.57795,1.57795,402800000.0
2009-10-23 15:50:00,1.57795,1.57795,1.577,1.5774,331400000.0
2009-10-23 15:51:00,1.5774,1.5775,1.5771,1.5775,262300000.0
2009-10-23 15:52:00,1.5775,1.5778,1.57735,1.57735,334000000.0
2009-10-23 15:53:00,1.57725,1.57725,1.57665,1.57715,408400000.0
2009-10-23 15:54:00,1.57715,1.57745,1.57665,1.5769,498400000.0
2009-10-23 15:55:00,1.577,1.5771,1.5765,1.57705,398700000.0
2009-10-23 15:56:00,1.57715,1.5778,1.5771,1.57765,446700000.0
2009-10-23 15:57:00,1.57765,1.57795,1.5774,1.5777,313800000.0
2009-10-23 15:58:00,1.5778,1.5779,1.57715,1.57725,260000000.0
2009-10-23 15:59:00,1.57725,1.578,1.577,1.5777,347700000.0
2009-10-23 16:00:00,1.5775,1.5779,1.5761,1.57705,385200000.0
2009-10-23 16:01:00,1.57705,1.57755,1.57695,1.5772,370400000.0
2009-10-23 16:02:00,1.5773,1.57865,1.57715,1.5784,413600000.0
2009-10-23 16:03:00,1.5784,1.5789,1.5783,1.5788,443700000.0
2009-10-23 16:04:00,1.57885,1.57915,1.57875,1.5789,479900000.0
2009-10-23 16:05:00,1.5791,1.5793,1.5788,1.5789,371800000.0
2009-10-23 16:06:00,1.57895,1.5791,1.5785,1.5786,316400000.0
2009-10-23 16:07:00,1.5786,1.579,1.5784,1.5786,486300000.0
2009-10-23 16:08:00,1.5786,1.58005,1.57835,1.57995,476700000.0
2009-10-23 16:09:00,1.57995,1.5801,1.5795,1.5795,378500000.0
2009-10-23 16:10:00,1.57955,1.58065,1.57955,1.5804,477500000.0
2009-10-23 16:11:00,1.58045,1.58055,1.58,1.58015,380300000.0
2009-10-23 16:12:00,1.58015,1.5807,1.58015,1.58045,472000000.0
2009-10-23 16:13:00,1.5805,1.58135,1.5804,1.58135,626800000.0
2009-10-23 16:14:00,1.58135,1.5815,1.5805,1.5807,456200000.0
2009-10-23 16:15:00,1.5806,1.5812,1.5804,1.58075,652400000.0
2009-10-23 16:16:00,1.58075,1.5811,1.58065,1.5807,487300000.0
2009-10-23 16:17:00,1.58065,1.58085,1.58,1.58035,539000000.0
2009-10-23 16:18:00,1.58035,1.58045,1.57945,1.57975,364300000.0
2009-10-23 16:19:00,1.5798,1.5802,1.5793,1.5798,377800000.0
2009-10-23 16:20:00,1.5797,1.5802,1.57965,1.58015,264100000.0
2009-10-23 16:21:00,1.58025,1.5807,1.58015,1.58035,310500000.0
2009-10-23 16:22:00,1.5803,1.58075,1.58025,1.5806,196200000.0
2009-10-23 16:23:00,1.5806,1.5809,1.5802,1.5805,297100000.0
2009-10-23 16:24:00,1.5805,1.58115,1.58045,1.58085,500000000.0
2009-10-23 16:25:00,1.5809,1.58155,1.5805,1.58125,600700001.0
2009-10-23 16:26:00,1.58125,1.5815,1.58105,1.58125,370000000.0
2009-10-23 16:27:00,1.58125,1.58125,1.5808,1.5811,344200000.0
2009-10-23 16:28:00,1.5811,1.5811,1.5802,1.5802,462900000.0
2009-10-23 16:29:00,1.5803,1.58035,1.58,1.58,330600000.0
2009-10-23 16:30:00,1.58,1.5807,1.57995,1.58055,430300000.0
2009-10-23 16:31:00,1.5806,1.5812,1.5806,1.5809,448600000.0
2009-10-23 16:32:00,1.5809,1.58145,1.58085,1.58145,461400000.0
2009-10-23 16:33:00,1.5815,1.58155,1.58005,1.5802,423900000.0
2009-10-23 16:34:00,1.58025,1.58025,1.57935,1.5794,473000002.0
2009-10-23 16:35:00,1.57935,1.5797,1.5791,1.5795,482000000.0
2009-10-23 16:36:00,1.5794,1.5801,1.57935,1.58005,337700000.0
2009-10-23 16:37:00,1.58005,1.5809,1.57995,1.58085,192500000.0
2009-10-23 16:38:00,1.5809,1.58125,1.58075,1.5808,283600000.0
2009-10-23 16:39:00,1.5808,1.58105,1.58005,1.58005,325100000.0
2009-10-23 16:40:00,1.58005,1.5802,1.5797,1.5798,204800000.0
2009-10-23 16:41:00,1.5798,1.5801,1.57975,1.57995,195100000.0
2009-10-23 16:42:00,1.57995,1.58055,1.5798,1.58035,389300000.0
2009-10-23 16:43:00,1.5803,1.58045,1.58015,1.5802,151200000.0
2009-10-23 16:44:00,1.58025,1.58135,1.5801,1.58135,240000000.0
2009-10-23 16:45:00,1.58135,1.58185,1.58115,1.58185,395100000.0
2009-10-23 16:46:00,1.58145,1.58195,1.58135,1.5818,317900000.0
2009-10-23 16:47:00,1.58185,1.5819,1.58125,1.5817,216400000.0
2009-10-23 16:48:00,1.58175,1.5819,1.58135,1.5814,282800000.0
2009-10-23 16:49:00,1.5814,1.5815,1.5804,1.58125,402800000.0
2009-10-23 16:50:00,1.5812,1.5815,1.58095,1.58105,328500000.0
2009-10-23 16:51:00,1.581,1.5813,1.5809,1.58125,435000000.0
2009-10-23 16:52:00,1.5812,1.58135,1.5808,1.581,279700000.0
2009-10-23 16:53:00,1.58095,1.58135,1.58065,1.5812,469400000.0
2009-10-23 16:54:00,1.58125,1.58125,1.5804,1.58055,442800000.0
2009-10-23 16:55:00,1.58055,1.58115,1.58015,1.58105,444900000.0
2009-10-23 16:56:00,1.58105,1.58115,1.58055,1.58075,341300000.0
2009-10-23 16:57:00,1.58075,1.581,1.5807,1.58075,378800000.0
2009-10-23 16:58:00,1.58075,1.58075,1.57995,1.5801,357400000.0
2009-10-23 16:59:00,1.5802,1.5802,1.57755,1.5778,339400000.0
2009-10-23 17:00:00,1.5778,1.5788,1.57765,1.57865,309800000.0
2009-10-23 17:01:00,1.57865,1.57875,1.5783,1.57875,206600000.0
2009-10-23 17:02:00,1.57865,1.5789,1.57855,1.5787,249300000.0
2009-10-23 17:03:00,1.57865,1.57885,1.57855,1.57865,283600000.0
2009-10-23 17:04:00,1.57865,1.5792,1.5786,1.5789,266900000.0
2009-10-23 17:05:00,1.57885,1.57915,1.57885,1.5791,212700000.0
2009-10-23 17:06:00,1.5791,1.5792,1.5787,1.57875,274800000.0
2009-10-23 17:07:00,1.57875,1.57905,1.57865,1.57885,198400000.0
2009-10-23 17:08:00,1.57885,1.57915,1.5787,1.57905,267500000.0
2009-10-23 17:09:00,1.57905,1.5794,1.5789,1.5791,454900000.0
2009-10-23 17:10:00,1.57905,1.57915,1.57855,1.57855,378800000.0
2009-10-23 17:11:00,1.5786,1.57905,1.5784,1.5784,308000000.0
2009-10-23 17:12:00,1.5784,1.579,1.5782,1.57895,381300000.0
2009-10-23 17:13:00,1.57895,1.57895,1.5787,1.57885,216600000.0
2009-10-23 17:14:00,1.5788,1.57915,1.5787,1.5788,206400000.0
2009-10-23 17:15:00,1.5788,1.5793,1.5788,1.57915,222000000.0
2009-10-23 17:16:00,1.57915,1.58,1.57915,1.5798,266600000.0
2009-10-23 17:17:00,1.5798,1.58015,1.5793,1.5793,385000000.0
2009-10-23 17:18:00,1.5793,1.57995,1.5793,1.5798,555300000.0
2009-10-23 17:19:00,1.5798,1.5803,1.5795,1.57975,522200000.0
2009-10-23 17:20:00,1.5797,1.57975,1.5788,1.5791,752600001.0
2009-10-23 17:21:00,1.5791,1.5793,1.5787,1.5787,381900000.0
2009-10-23 17:22:00,1.5787,1.57915,1.57835,1.5791,515900000.0
2009-10-23 17:23:00,1.57905,1.5799,1.579,1.57915,343000000.0
2009-10-23 17:24:00,1.5791,1.57965,1.579,1.5795,292900000.0
2009-10-23 17:25:00,1.5795,1.5797,1.57905,1.5791,446900000.0
2009-10-23 17:26:00,1.5791,1.5792,1.5788,1.579,334500000.0
2009-10-23 17:27:00,1.579,1.5795,1.5789,1.57945,218200000.0
2009-10-23 17:28:00,1.57945,1.57945,1.5788,1.57905,302800000.0
2009-10-23 17:29:00,1.57905,1.57905,1.57885,1.579,223100000.0
2009-10-23 17:30:00,1.57895,1.57945,1.5789,1.5793,343000000.0
2009-10-23 17:31:00,1.5793,1.57935,1.579,1.57915,297100000.0
2009-10-23 17:32:00,1.5791,1.57945,1.57895,1.5793,297300000.0
2009-10-23 17:33:00,1.5793,1.5795,1.5791,1.57935,423399999.0
2009-10-23 17:34:00,1.57935,1.57955,1.57915,1.5795,505800000.0
2009-10-23 17:35:00,1.5795,1.5799,1.57935,1.5797,431000000.0
2009-10-23 17:36:00,1.57965,1.5798,1.57945,1.5796,275800000.0
2009-10-23 17:37:00,1.5796,1.5796,1.57885,1.57885,294900000.0
2009-10-23 17:38:00,1.57885,1.579,1.57835,1.5786,364600000.0
2009-10-23 17:39:00,1.5787,1.57875,1.57825,1.5784,346800000.0
2009-10-23 17:40:00,1.5784,1.5784,1.57785,1.5781,305800000.0
2009-10-23 17:41:00,1.5781,1.5785,1.57805,1.5784,310500000.0
2009-10-23 17:42:00,1.5783,1.57885,1.57825,1.5786,201700000.0
2009-10-23 17:43:00,1.5786,1.5788,1.57855,1.57855,229200000.0
2009-10-23 17:44:00,1.57855,1.57905,1.57855,1.57875,323000000.0
2009-10-23 17:45:00,1.57875,1.57875,1.57845,1.57865,285900000.0
2009-10-23 17:46:00,1.57865,1.579,1.5785,1.57895,186100000.0
2009-10-23 17:47:00,1.57905,1.5793,1.5789,1.5793,216400000.0
2009-10-23 17:48:00,1.5793,1.5793,1.5785,1.5785,228500000.0
2009-10-23 17:49:00,1.5786,1.5788,1.5785,1.5787,141200000.0
2009-10-23 17:50:00,1.5787,1.57875,1.5783,1.5784,299000000.0
2009-10-23 17:51:00,1.5784,1.57875,1.57815,1.57875,291100000.0
2009-10-23 17:52:00,1.5787,1.57875,1.578,1.5781,325800000.0
2009-10-23 17:53:00,1.5781,1.5785,1.578,1.5784,327400000.0
2009-10-23 17:54:00,1.57835,1.57845,1.57785,1.57835,315800000.0
2009-10-23 17:55:00,1.57835,1.57895,1.57815,1.5788,299700000.0
2009-10-23 17:56:00,1.5788,1.57915,1.57845,1.57905,262500000.0
2009-10-23 17:57:00,1.57905,1.57935,1.579,1.57905,169500000.0
2009-10-23 17:58:00,1.57905,1.5793,1.5786,1.5793,412900000.0
2009-10-23 17:59:00,1.5792,1.57955,1.57895,1.5791,377000000.0
2009-10-23 18:00:00,1.57905,1.58015,1.57905,1.57955,256700000.0
2009-10-23 18:01:00,1.57955,1.57995,1.57945,1.57975,443900000.0
2009-10-23 18:02:00,1.57975,1.57995,1.5792,1.5792,406500000.0
2009-10-23 18:03:00,1.5792,1.58,1.5791,1.57985,369500000.0
2009-10-23 18:04:00,1.57985,1.58015,1.57985,1.58,460900000.0
2009-10-23 18:05:00,1.58,1.5802,1.5796,1.5796,386700000.0
2009-10-23 18:06:00,1.57955,1.57975,1.5794,1.5796,257200000.0
2009-10-23 18:07:00,1.57975,1.57975,1.5792,1.57965,313200000.0
2009-10-23 18:08:00,1.57965,1.5801,1.57955,1.57985,441700000.0
2009-10-23 18:09:00,1.57985,1.58,1.57965,1.57965,300300000.0
2009-10-23 18:10:00,1.57965,1.5797,1.5795,1.5795,234600000.0
2009-10-23 18:11:00,1.5795,1.5796,1.5793,1.57935,267700000.0
2009-10-23 18:12:00,1.57935,1.57995,1.5793,1.5799,301800000.0
2009-10-23 18:13:00,1.57995,1.5801,1.5797,1.5799,210000000.0
2009-10-23 18:14:00,1.5799,1.5804,1.57985,1.58025,300100000.0
2009-10-23 18:15:00,1.58025,1.5807,1.5802,1.58045,271400000.0
2009-10-23 18:16:00,1.58045,1.58055,1.5795,1.57955,269700000.0
2009-10-23 18:17:00,1.5795,1.5798,1.5794,1.5794,262800000.0
2009-10-23 18:18:00,1.57935,1.57945,1.57905,1.57925,287000000.0
2009-10-23 18:19:00,1.57925,1.5795,1.57905,1.5794,268400000.0
2009-10-23 18:20:00,1.5794,1.5796,1.5793,1.5795,166900000.0
2009-10-23 18:21:00,1.5795,1.58,1.5795,1.5795,143800000.0
2009-10-23 18:22:00,1.5796,1.5798,1.57925,1.5793,116700000.0
2009-10-23 18:23:00,1.5793,1.5796,1.5793,1.57955,153100000.0
2009-10-23 18:24:00,1.57955,1.57955,1.57915,1.5793,191600000.0
2009-10-23 18:25:00,1.5793,1.57965,1.5792,1.5796,259800000.0
2009-10-23 18:26:00,1.5796,1.57985,1.57945,1.5796,355200000.0
2009-10-23 18:27:00,1.5796,1.57975,1.5794,1.57955,200500000.0
2009-10-23 18:28:00,1.57955,1.5797,1.5791,1.5795,265400000.0
2009-10-23 18:29:00,1.57955,1.57955,1.57905,1.57905,215100000.0
2009-10-23 18:30:00,1.5792,1.5794,1.579,1.5792,194200000.0
2009-10-23 18:31:00,1.57925,1.5798,1.5792,1.5798,318500000.0
2009-10-23 18:32:00,1.5798,1.5798,1.5796,1.57965,118700000.0
2009-10-23 18:33:00,1.5798,1.5798,1.5794,1.5797,96200000.0
2009-10-23 18:34:00,1.5797,1.58055,1.5797,1.58055,180700000.0
2009-10-23 18:35:00,1.5805,1.5805,1.57985,1.5801,244000000.0
2009-10-23 18:36:00,1.5801,1.5801,1.5797,1.57975,134400000.0
2009-10-23 18:37:00,1.57975,1.5798,1.5796,1.5796,103100000.0
2009-10-23 18:38:00,1.5796,1.5798,1.5796,1.5796,175600000.0
2009-10-23 18:39:00,1.57965,1.57985,1.5794,1.5796,222400000.0
2009-10-23 18:40:00,1.5796,1.5799,1.5793,1.57955,221800000.0
2009-10-23 18:41:00,1.57955,1.5799,1.57935,1.57985,185800000.0
2009-10-23 18:42:00,1.5799,1.58005,1.5797,1.57975,229100000.0
2009-10-23 18:43:00,1.5797,1.57985,1.57955,1.5797,129000000.0
2009-10-23 18:44:00,1.57965,1.57975,1.5793,1.57955,121100000.0
2009-10-23 18:45:00,1.5795,1.5798,1.5794,1.57965,100900000.0
2009-10-23 18:46:00,1.57965,1.5797,1.57965,1.57965,125500000.0
2009-10-23 18:47:00,1.57965,1.5798,1.57965,1.57975,135200000.0
2009-10-23 18:48:00,1.5798,1.5802,1.57975,1.57985,290000000.0
2009-10-23 18:49:00,1.57985,1.5799,1.57965,1.57965,151750000.0
2009-10-23 18:50:00,1.57955,1.5798,1.57955,1.5796,231700000.0
2009-10-23 18:51:00,1.5796,1.57965,1.5795,1.57955,241400000.0
2009-10-23 18:52:00,1.57955,1.57995,1.57945,1.57995,271800000.0
2009-10-23 18:53:00,1.58005,1.5804,1.58,1.5803,286500000.0
2009-10-23 18:54:00,1.5803,1.5805,1.58,1.5802,252200000.0
2009-10-23 18:55:00,1.5802,1.5802,1.5793,1.57945,230800000.0
2009-10-23 18:56:00,1.57945,1.58015,1.57945,1.58005,279100000.0
2009-10-23 18:57:00,1.58005,1.58025,1.57985,1.58025,161300000.0
2009-10-23 18:58:00,1.58015,1.58035,1.57965,1.5798,75200000.0
2009-10-23 18:59:00,1.5799,1.5806,1.57945,1.58055,264300000.0
2009-10-23 19:00:00,1.58065,1.5807,1.57975,1.57975,343700000.0
2009-10-23 19:01:00,1.57975,1.57995,1.5796,1.57985,572000000.0
2009-10-23 19:02:00,1.5798,1.5799,1.57955,1.57985,164500000.0
2009-10-23 19:03:00,1.5799,1.58045,1.57985,1.58005,317600000.0
2009-10-23 19:04:00,1.58005,1.5805,1.58005,1.58035,152400000.0
2009-10-23 19:05:00,1.58035,1.58055,1.5802,1.5803,247100000.0
2009-10-23 19:06:00,1.5803,1.5806,1.5799,1.58005,208000000.0
2009-10-23 19:07:00,1.58015,1.58025,1.57985,1.57985,83300000.0
2009-10-23 19:08:00,1.57975,1.58015,1.57965,1.58,161500000.0
2009-10-23 19:09:00,1.58,1.58025,1.57995,1.58025,181200000.0
2009-10-23 19:10:00,1.58025,1.58065,1.5802,1.5803,160300000.0
2009-10-23 19:11:00,1.5803,1.5805,1.57995,1.58005,186600000.0
2009-10-23 19:12:00,1.58005,1.58005,1.5796,1.57965,170400000.0
2009-10-23 19:13:00,1.57965,1.57985,1.57945,1.57955,142400000.0
2009-10-23 19:14:00,1.57955,1.5796,1.57935,1.57955,126000000.0
2009-10-23 19:15:00,1.5796,1.5796,1.57935,1.57955,135200000.0
2009-10-23 19:16:00,1.57955,1.57955,1.5794,1.5795,120800000.0
2009-10-23 19:17:00,1.5795,1.5796,1.5793,1.57945,229200000.0
2009-10-23 19:18:00,1.57945,1.5798,1.57945,1.57965,292300000.0
2009-10-23 19:19:00,1.5797,1.57985,1.57965,1.57975,184800000.0
2009-10-23 19:20:00,1.57975,1.5804,1.57975,1.5803,144200000.0
2009-10-23 19:21:00,1.58035,1.5805,1.5801,1.5805,201300000.0
2009-10-23 19:22:00,1.5805,1.58065,1.5803,1.5805,201000000.0
2009-10-23 19:23:00,1.5805,1.58055,1.5804,1.58055,154700000.0
2009-10-23 19:24:00,1.58055,1.58055,1.5802,1.5802,128200000.0
2009-10-23 19:25:00,1.5802,1.5803,1.5801,1.58015,96800000.0
2009-10-23 19:26:00,1.58015,1.5802,1.58005,1.5801,96000000.0
2009-10-23 19:27:00,1.58015,1.58025,1.5799,1.58,137100000.0
2009-10-23 19:28:00,1.58,1.58035,1.5796,1.5801,303500000.0
2009-10-23 19:29:00,1.58015,1.58015,1.57995,1.5801,193600000.0
2009-10-23 19:30:00,1.5801,1.58045,1.5801,1.5804,243300000.0
2009-10-23 19:31:00,1.5804,1.5807,1.5804,1.5806,278000000.0
2009-10-23 19:32:00,1.58065,1.5809,1.58025,1.58025,423900000.0
2009-10-23 19:33:00,1.5803,1.5807,1.58025,1.5807,316500000.0
2009-10-23 19:34:00,1.5807,1.58085,1.58045,1.58045,430300000.0
2009-10-23 19:35:00,1.58045,1.5807,1.58045,1.5805,293100000.0
2009-10-23 19:36:00,1.58035,1.58055,1.58025,1.58025,289500000.0
2009-10-23 19:37:00,1.5803,1.5805,1.5802,1.58035,175600000.0
2009-10-23 19:38:00,1.58035,1.5805,1.58,1.5803,420900000.0
2009-10-23 19:39:00,1.5803,1.5804,1.58005,1.58035,344400000.0
2009-10-23 19:40:00,1.5804,1.5805,1.5799,1.58045,322600000.0
2009-10-23 19:41:00,1.58045,1.58045,1.5799,1.58,189800000.0
2009-10-23 19:42:00,1.58,1.58,1.5795,1.57955,323800000.0
2009-10-23 19:43:00,1.57955,1.57965,1.5794,1.5795,252200000.0
2009-10-23 19:44:00,1.57945,1.5796,1.57935,1.57945,332700000.0
2009-10-23 19:45:00,1.57945,1.57975,1.57935,1.57935,130700000.0
2009-10-23 19:46:00,1.5794,1.57955,1.5792,1.57925,293200000.0
2009-10-23 19:47:00,1.5792,1.5793,1.57915,1.5792,150200000.0
2009-10-23 19:48:00,1.57925,1.5799,1.5792,1.57945,201500000.0
2009-10-23 19:49:00,1.57945,1.57955,1.5794,1.5795,75200000.0
2009-10-23 19:50:00,1.57955,1.57965,1.5794,1.57955,112500000.0
2009-10-23 19:51:00,1.5796,1.5797,1.57935,1.5797,117700000.0
2009-10-23 19:52:00,1.5797,1.5797,1.5796,1.5797,16800000.0
2009-10-23 19:53:00,1.5797,1.5798,1.5795,1.57965,165200000.0
2009-10-23 19:54:00,1.57965,1.5797,1.5789,1.57905,114000000.0
2009-10-23 19:55:00,1.57905,1.57935,1.57905,1.5793,135200000.0
2009-10-23 19:56:00,1.5793,1.5801,1.5793,1.5799,252000000.0
2009-10-23 19:57:00,1.5799,1.5799,1.57975,1.57985,224300000.0
2009-10-23 19:58:00,1.57985,1.57995,1.57975,1.57985,84800000.0
2009-10-23 19:59:00,1.57985,1.5799,1.5797,1.57975,137100000.0
2009-10-23 20:00:00,1.57975,1.58,1.57965,1.57965,217500000.0
2009-10-23 20:01:00,1.57965,1.57985,1.5794,1.57985,173100000.0
2009-10-23 20:02:00,1.57975,1.5799,1.57955,1.5799,330800000.0
2009-10-23 20:03:00,1.5799,1.5799,1.57965,1.5797,318500000.0
2009-10-23 20:04:00,1.57975,1.57975,1.57935,1.57945,279800000.0
2009-10-23 20:05:00,1.5794,1.5797,1.57895,1.579,358100000.0
2009-10-23 20:06:00,1.579,1.5791,1.5787,1.57895,297400000.0
2009-10-23 20:07:00,1.57895,1.57895,1.57845,1.57845,208800000.0
2009-10-23 20:08:00,1.57845,1.5785,1.57795,1.57805,209200000.0
2009-10-23 20:09:00,1.57805,1.5784,1.5779,1.5784,133600000.0
2009-10-23 20:10:00,1.5784,1.5785,1.57815,1.57825,325500000.0
2009-10-23 20:11:00,1.57825,1.5785,1.57815,1.57815,296900000.0
2009-10-23 20:12:00,1.57815,1.57825,1.5776,1.57785,172200000.0
2009-10-23 20:13:00,1.57775,1.57845,1.57765,1.57835,280900000.0
2009-10-23 20:14:00,1.5784,1.5784,1.57815,1.5782,196700000.0
2009-10-23 20:15:00,1.5782,1.57845,1.578,1.57845,191000000.0
2009-10-23 20:16:00,1.57835,1.57845,1.5779,1.57815,253900000.0
2009-10-23 20:17:00,1.57815,1.5782,1.57805,1.57805,92800000.0
2009-10-23 20:18:00,1.578,1.5781,1.578,1.5781,68000000.0
2009-10-23 20:19:00,1.5781,1.5782,1.57795,1.57795,157500000.0
2009-10-23 20:20:00,1.57795,1.57795,1.57755,1.57755,196700000.0
2009-10-23 20:21:00,1.57755,1.57795,1.5773,1.5774,314800000.0
2009-10-23 20:22:00,1.5774,1.57805,1.57735,1.5778,268200000.0
2009-10-23 20:23:00,1.57775,1.5779,1.5775,1.5779,244100000.0
2009-10-23 20:24:00,1.5779,1.5783,1.57775,1.57815,254700000.0
2009-10-23 20:25:00,1.57815,1.5783,1.57795,1.57825,400900000.0
2009-10-23 20:26:00,1.57825,1.57835,1.5781,1.57835,139000000.0
2009-10-23 20:27:00,1.57835,1.57855,1.5782,1.57835,131700000.0
2009-10-23 20:28:00,1.57835,1.5786,1.57835,1.57855,159600000.0
2009-10-23 20:29:00,1.5785,1.5787,1.5783,1.5784,147500000.0
2009-10-23 20:30:00,1.57835,1.57855,1.57795,1.5782,235700000.0
2009-10-23 20:31:00,1.5782,1.57905,1.5782,1.579,271500000.0
2009-10-23 20:32:00,1.579,1.5791,1.57885,1.57885,177100000.0
2009-10-23 20:33:00,1.57885,1.5792,1.57885,1.5792,220300000.0
2009-10-23 20:34:00,1.5792,1.57925,1.5791,1.5792,97500000.0
2009-10-23 20:35:00,1.5792,1.5794,1.57885,1.57885,195000000.0
2009-10-23 20:36:00,1.5788,1.57905,1.5787,1.57905,111400000.0
2009-10-23 20:37:00,1.57905,1.57915,1.57895,1.57905,99000000.0
2009-10-23 20:38:00,1.57905,1.57915,1.5787,1.57895,150400000.0
2009-10-23 20:39:00,1.57895,1.57895,1.57875,1.5788,124000000.0
2009-10-23 20:40:00,1.5788,1.57925,1.5787,1.57925,90400000.0
2009-10-23 20:41:00,1.57925,1.5794,1.5791,1.5791,81800000.0
2009-10-23 20:42:00,1.5791,1.5791,1.5786,1.5786,148500000.0
2009-10-23 20:43:00,1.5786,1.5788,1.57845,1.5785,270900000.0
2009-10-23 20:44:00,1.5785,1.5786,1.57835,1.5785,181700000.0
2009-10-23 20:45:00,1.5785,1.57865,1.57805,1.5782,250600000.0
2009-10-23 20:46:00,1.5782,1.5783,1.5781,1.5782,165700000.0
2009-10-23 20:47:00,1.57815,1.57855,1.5781,1.57835,140700000.0
2009-10-23 20:48:00,1.57835,1.5784,1.57825,1.5783,92800000.0
2009-10-23 20:49:00,1.5783,1.5783,1.57815,1.57815,138500000.0
2009-10-23 20:50:00,1.57815,1.5783,1.57815,1.57825,186400000.0
2009-10-23 20:51:00,1.57825,1.5783,1.57815,1.5783,201600000.0
2009-10-23 20:52:00,1.57825,1.5784,1.57805,1.57805,167400000.0
2009-10-23 20:53:00,1.57805,1.5784,1.578,1.57825,257100000.0
2009-10-23 20:54:00,1.57835,1.57865,1.57835,1.5786,284600000.0
2009-10-23 20:55:00,1.5786,1.57885,1.5786,1.5786,326500000.0
2009-10-23 20:56:00,1.5786,1.57885,1.5785,1.57855,331800000.0
2009-10-23 20:57:00,1.5785,1.57875,1.5784,1.5787,174000000.0
2009-10-23 20:58:00,1.57865,1.5788,1.5786,1.5787,261500000.0
2009-10-23 20:59:00,1.57865,1.57895,1.57865,1.5789,353000000.0
2009-10-23 21:00:00,1.579,1.579,1.5783,1.5783,462500000.0
2009-10-23 21:01:00,1.5783,1.57845,1.5781,1.57825,217600000.0
2009-10-23 21:02:00,1.57825,1.57845,1.578,1.57845,168500000.0
2009-10-23 21:03:00,1.57845,1.57855,1.5783,1.5784,114700000.0
2009-10-23 21:04:00,1.5784,1.57845,1.5781,1.5782,142500000.0
2009-10-23 21:05:00,1.5782,1.57865,1.5782,1.57835,124100000.0
2009-10-23 21:06:00,1.57845,1.57875,1.5783,1.57835,158100000.0
2009-10-23 21:07:00,1.5783,1.5787,1.5783,1.5785,146200000.0
2009-10-23 21:08:00,1.5785,1.5785,1.5781,1.5781,103500000.0
2009-10-23 21:09:00,1.5781,1.5782,1.5779,1.5782,124900000.0
2009-10-23 21:10:00,1.5782,1.57835,1.5778,1.5779,103700000.0
2009-10-23 21:11:00,1.5779,1.57815,1.5778,1.57805,120000000.0
2009-10-23 21:12:00,1.57815,1.57815,1.57745,1.57745,81700000.0
2009-10-23 21:13:00,1.5775,1.5776,1.57745,1.57755,94200000.0
2009-10-23 21:14:00,1.5775,1.5777,1.57735,1.57765,97900000.0
2009-10-23 21:15:00,1.57765,1.57815,1.5774,1.57795,154100000.0
2009-10-23 21:16:00,1.5779,1.578,1.57765,1.57765,71100000.0
2009-10-23 21:17:00,1.57765,1.57775,1.57745,1.57745,142000000.0
2009-10-23 21:18:00,1.57745,1.57765,1.57735,1.57755,79700000.0
2009-10-23 21:19:00,1.5775,1.57835,1.57745,1.57795,192200000.0
2009-10-23 21:20:00,1.5779,1.57855,1.5779,1.57855,75500000.0
2009-10-23 21:21:00,1.57855,1.57905,1.5784,1.57905,76200000.0
2009-10-23 21:22:00,1.579,1.5792,1.57875,1.57875,122900000.0
2009-10-23 21:23:00,1.57885,1.5793,1.57865,1.579,52800000.0
2009-10-23 21:24:00,1.5791,1.57925,1.57845,1.579,103100000.0
2009-10-23 21:25:00,1.57905,1.5793,1.5789,1.5792,140600000.0
2009-10-23 21:26:00,1.57925,1.57945,1.5792,1.57925,68600000.0
2009-10-23 21:27:00,1.57925,1.57935,1.579,1.57915,106200000.0
2009-10-23 21:28:00,1.57915,1.57915,1.57895,1.57905,110400000.0
2009-10-23 21:29:00,1.5791,1.57915,1.5787,1.5787,91000000.0
2009-10-23 21:30:00,1.5787,1.5791,1.5787,1.5788,111200000.0
2009-10-23 21:31:00,1.57875,1.57875,1.57865,1.57865,51500000.0
2009-10-23 21:32:00,1.57875,1.57905,1.5787,1.5788,58700000.0
2009-10-23 21:33:00,1.5789,1.5792,1.5789,1.5789,48000000.0
2009-10-23 21:34:00,1.5789,1.57925,1.5789,1.5791,83100000.0
2009-10-23 21:35:00,1.5791,1.57925,1.5788,1.57885,63900000.0
2009-10-23 21:36:00,1.5787,1.57885,1.5784,1.57855,48100000.0
2009-10-23 21:37:00,1.57845,1.57855,1.57835,1.5784,17600000.0
2009-10-23 21:38:00,1.57855,1.57885,1.5785,1.57875,75900000.0
2009-10-23 21:39:00,1.5787,1.57895,1.5783,1.57875,193900000.0
2009-10-23 21:40:00,1.5788,1.57895,1.5783,1.5786,118100000.0
2009-10-23 21:41:00,1.5786,1.5788,1.57835,1.5784,59200000.0
2009-10-23 21:42:00,1.5784,1.57895,1.57815,1.5782,101300000.0
2009-10-23 21:43:00,1.5782,1.5785,1.5781,1.5783,151800000.0
2009-10-23 21:44:00,1.5783,1.5787,1.57825,1.5787,80900000.0
2009-10-23 21:45:00,1.5787,1.5787,1.57805,1.57805,55500000.0
2009-10-23 21:46:00,1.5781,1.5782,1.57805,1.57815,36800000.0
2009-10-23 21:47:00,1.57815,1.57825,1.578,1.578,73400000.0
2009-10-23 21:48:00,1.57795,1.5782,1.57795,1.578,78500000.0
2009-10-23 21:49:00,1.578,1.578,1.5777,1.57785,152200000.0
2009-10-23 21:50:00,1.57785,1.57825,1.57755,1.5782,154200000.0
2009-10-23 21:51:00,1.5782,1.5782,1.57725,1.5773,121500000.0
2009-10-23 21:52:00,1.57735,1.5774,1.5771,1.5771,100000000.0
2009-10-23 21:53:00,1.57705,1.5771,1.5769,1.57705,142500000.0
2009-10-23 21:54:00,1.57705,1.57715,1.57695,1.57705,59900000.0
2009-10-23 21:55:00,1.57705,1.57705,1.57685,1.577,32600000.0
2009-10-23 21:56:00,1.57705,1.57705,1.57665,1.5768,95500000.0
2009-10-23 21:57:00,1.5768,1.5769,1.57655,1.57655,71400000.0
2009-10-23 21:58:00,1.57655,1.5768,1.57655,1.5768,37400000.0
2009-10-23 21:59:00,1.5768,1.5776,1.5767,1.5776,28800000.0
2009-10-23 22:00:00,1.5777,1.57855,1.5777,1.5783,82800000.0
2009-10-23 22:01:00,1.5783,1.5783,1.5782,1.57825,34500000.0
2009-10-23 22:02:00,1.5782,1.5783,1.57795,1.57805,53200000.0
2009-10-23 22:03:00,1.57805,1.57805,1.57775,1.57785,90600000.0
2009-10-23 22:04:00,1.57785,1.5779,1.57725,1.5773,42400000.0
2009-10-23 22:05:00,1.5773,1.57755,1.57715,1.57745,33000000.0
2009-10-23 22:06:00,1.57745,1.57815,1.57745,1.57815,42500000.0
2009-10-23 22:07:00,1.5782,1.5784,1.57795,1.5783,65400000.0
2009-10-23 22:08:00,1.5784,1.5784,1.5777,1.578,40000000.0
2009-10-23 22:09:00,1.57795,1.578,1.5776,1.57765,18200000.0
2009-10-23 22:10:00,1.57765,1.57765,1.57625,1.57665,64400000.0
2009-10-23 22:11:00,1.5766,1.5771,1.5766,1.5771,24500000.0
2009-10-23 22:12:00,1.57705,1.57775,1.577,1.57755,62400000.0
2009-10-23 22:13:00,1.57755,1.57765,1.5765,1.5773,113200000.0
2009-10-23 22:14:00,1.57735,1.5776,1.57705,1.5772,87000000.0
2009-10-23 22:15:00,1.5772,1.57725,1.57645,1.57695,159200000.0
2009-10-23 22:16:00,1.577,1.577,1.5766,1.5766,34800000.0
2009-10-23 22:17:00,1.5766,1.5766,1.5765,1.5765,33400000.0
2009-10-23 22:18:00,1.5765,1.5765,1.57625,1.5764,66600000.0
2009-10-23 22:19:00,1.5765,1.57675,1.5764,1.57675,97700000.0
2009-10-23 22:20:00,1.57675,1.57745,1.57675,1.5773,51400000.0
2009-10-23 22:21:00,1.5773,1.57735,1.57715,1.57725,34800000.0
2009-10-23 22:22:00,1.5772,1.5779,1.5772,1.5777,45500000.0
2009-10-23 22:23:00,1.5777,1.5777,1.57725,1.5775,29600000.0
2009-10-23 22:24:00,1.5775,1.5775,1.5772,1.57745,36400000.0
2009-10-23 22:25:00,1.57745,1.57745,1.57745,1.57745,10000000.0
2009-10-23 22:26:00,1.57745,1.5775,1.5773,1.5773,28200000.0
2009-10-23 22:27:00,1.57725,1.5776,1.5772,1.5776,33600000.0
2009-10-23 22:28:00,1.5776,1.57835,1.57745,1.57835,85800000.0
2009-10-23 22:29:00,1.57845,1.57845,1.57805,1.5782,40800000.0
2009-10-23 22:30:00,1.5782,1.57845,1.5781,1.5783,61000000.0
2009-10-23 22:31:00,1.57835,1.5788,1.57825,1.5788,97700000.0
2009-10-23 22:32:00,1.5788,1.5788,1.5788,1.5788,2000000.0
2009-10-23 22:33:00,1.5788,1.5793,1.5788,1.57925,43200000.0
2009-10-23 22:34:00,1.57925,1.57995,1.57925,1.57995,22200000.0
2009-10-23 22:35:00,1.58015,1.58025,1.57985,1.58,120300000.0
2009-10-23 22:36:00,1.5799,1.5799,1.5795,1.5795,36400000.0
2009-10-23 22:37:00,1.5795,1.57975,1.5794,1.57955,44400000.0
2009-10-23 22:38:00,1.57965,1.57985,1.57965,1.57985,26200000.0
2009-10-23 22:39:00,1.5799,1.58015,1.57975,1.58015,59700000.0
2009-10-23 22:40:00,1.5801,1.5803,1.5798,1.57995,67400000.0
2009-10-23 22:41:00,1.57995,1.57995,1.5796,1.5796,18000000.0
2009-10-23 22:42:00,1.5795,1.5795,1.5793,1.5794,20000000.0
2009-10-23 22:43:00,1.57925,1.57925,1.57925,1.57925,5200000.0
2009-10-23 22:44:00,1.57925,1.57935,1.5792,1.5793,13200000.0
2009-10-23 22:45:00,1.57915,1.57965,1.57915,1.5795,34000000.0
2009-10-23 22:46:00,1.57955,1.5798,1.579,1.57905,20800000.0
2009-10-23 22:47:00,1.579,1.5792,1.5788,1.5788,43600000.0
2009-10-23 22:48:00,1.5789,1.58005,1.5789,1.57995,43900000.0
2009-10-23 22:49:00,1.5799,1.5799,1.57965,1.5797,27800000.0
2009-10-23 22:50:00,1.5796,1.5796,1.57955,1.5796,6000000.0
2009-10-23 22:51:00,1.57965,1.5799,1.5795,1.5798,19000000.0
2009-10-23 22:52:00,1.5798,1.58025,1.5797,1.5801,22800000.0
2009-10-23 22:53:00,1.5801,1.58065,1.5801,1.58065,24400000.0
2009-10-23 22:54:00,1.5805,1.5807,1.58035,1.5807,16800000.0
2009-10-23 22:55:00,1.5808,1.58085,1.5806,1.5807,20600000.0
2009-10-23 22:56:00,1.5807,1.58085,1.5807,1.58085,16000000.0
2009-10-23 22:57:00,1.58085,1.58085,1.5806,1.5806,9000000.0
2009-10-23 22:58:00,1.5805,1.58065,1.58035,1.58035,12000000.0
2009-10-23 22:59:00,1.5801,1.5817,1.57975,1.58075,33800000.0
2009-10-25 23:33:00,1.57775,1.57775,1.57775,1.57775,3200000.0
2009-10-25 23:34:00,1.5778,1.5784,1.57755,1.5784,27200000.0
2009-10-25 23:35:00,1.5776,1.57875,1.5776,1.57875,11200000.0
2009-10-25 23:36:00,1.578,1.578,1.578,1.578,1600000.0
2009-10-25 23:37:00,1.5782,1.5782,1.57815,1.57815,3200000.0
2009-10-25 23:38:00,1.5782,1.5782,1.57815,1.57815,3200000.0
2009-10-25 23:40:00,1.5779,1.57815,1.57775,1.57805,19200000.0
2009-10-25 23:41:00,1.5781,1.5781,1.57805,1.57805,3200000.0
2009-10-25 23:42:00,1.578,1.578,1.57785,1.57785,8000000.0
2009-10-25 23:43:00,1.5778,1.5778,1.5778,1.5778,1600000.0
2009-10-25 23:44:00,1.5779,1.57795,1.5779,1.57795,3200000.0
2009-10-25 23:45:00,1.578,1.578,1.578,1.578,1600000.0
2009-10-25 23:46:00,1.57795,1.578,1.57795,1.57795,4800000.0
2009-10-25 23:47:00,1.578,1.578,1.57795,1.578,4800000.0
2009-10-25 23:50:00,1.57805,1.57805,1.57805,1.57805,1600000.0
2009-10-25 23:51:00,1.57815,1.57815,1.57815,1.57815,1600000.0
2009-10-25 23:53:00,1.57855,1.57855,1.57855,1.57855,1600000.0
2009-10-25 23:54:00,1.578,1.57855,1.578,1.57855,4800000.0
2009-10-25 23:55:00,1.57875,1.5789,1.57875,1.5789,3200000.0
2009-10-25 23:56:00,1.57905,1.5793,1.57905,1.5793,4800000.0
2009-10-25 23:57:00,1.5791,1.57925,1.57805,1.57825,21000000.0
2009-10-25 23:58:00,1.5782,1.5783,1.5779,1.5779,17800000.0
2009-10-25 23:59:00,1.57805,1.5781,1.5765,1.5765,20200000.0
2009-10-26 00:00:00,1.5766,1.57765,1.5766,1.5769,28000000.0
2009-10-26 00:01:00,1.57695,1.57695,1.57685,1.57695,18940000.0
2009-10-26 00:02:00,1.57695,1.57705,1.57695,1.57695,11800000.0
2009-10-26 00:03:00,1.5769,1.5769,1.5769,1.5769,1600000.0
2009-10-26 00:04:00,1.57695,1.5773,1.57685,1.5773,77020000.0
2009-10-26 00:05:00,1.57745,1.5775,1.57685,1.577,279240000.0
2009-10-26 00:06:00,1.5776,1.5778,1.57685,1.57715,17490000.0
2009-10-26 00:07:00,1.57855,1.5788,1.57835,1.5787,15500000.0
2009-10-26 00:08:00,1.57865,1.5788,1.5786,1.57865,21900000.0
2009-10-26 00:09:00,1.57875,1.579,1.5787,1.579,10600000.0
2009-10-26 00:10:00,1.5791,1.5791,1.57885,1.579,16900000.0
2009-10-26 00:11:00,1.57905,1.57905,1.57905,1.57905,1600000.0
2009-10-26 00:12:00,1.57905,1.57905,1.5787,1.57875,30800000.0
2009-10-26 00:13:00,1.57885,1.57885,1.5788,1.57885,5700000.0
2009-10-26 00:14:00,1.57885,1.57885,1.57865,1.57875,16200000.0
2009-10-26 00:15:00,1.5787,1.57875,1.57865,1.57875,6400000.0
2009-10-26 00:16:00,1.57875,1.57875,1.57875,1.57875,1600000.0
2009-10-26 00:17:00,1.57876,1.57876,1.57855,1.57856,8800000.0
2009-10-26 00:18:00,1.57861,1.57891,1.57836,1.57844,8800000.0
2009-10-26 00:19:00,1.57875,1.57875,1.57845,1.5786,8800000.0
2009-10-26 00:20:00,1.57865,1.5788,1.5786,1.57875,24600000.0
2009-10-26 00:21:00,1.57875,1.5789,1.57875,1.5788,12800000.0
2009-10-26 00:22:00,1.57895,1.57915,1.5789,1.5791,34500000.0
2009-10-26 00:23:00,1.5791,1.57935,1.57895,1.57895,33400000.0
2009-10-26 00:24:00,1.5792,1.5792,1.57885,1.5789,20100000.0
2009-10-26 00:25:00,1.5789,1.5792,1.5789,1.57895,31000000.0
2009-10-26 00:26:00,1.579,1.5799,1.57895,1.57985,37600000.0
2009-10-26 00:27:00,1.5799,1.5799,1.5798,1.5798,8000000.0
2009-10-26 00:28:00,1.57985,1.57985,1.57965,1.57975,18600000.0
2009-10-26 00:29:00,1.5798,1.5798,1.5797,1.5797,15200000.0
2009-10-26 00:30:00,1.57975,1.57975,1.5778,1.5778,44900000.0
2009-10-26 00:31:00,1.5778,1.5778,1.57715,1.57765,50000000.0
2009-10-26 00:32:00,1.5776,1.57785,1.57745,1.57745,48000000.0
2009-10-26 00:33:00,1.5777,1.57775,1.5772,1.5772,40400000.0
2009-10-26 00:34:00,1.57725,1.5777,1.57725,1.5775,70200000.0
2009-10-26 00:35:00,1.57745,1.5775,1.57735,1.57735,33600000.0
2009-10-26 00:36:00,1.5773,1.5773,1.5773,1.5773,2000000.0
2009-10-26 00:37:00,1.57725,1.5773,1.57725,1.5773,3600000.0
2009-10-26 00:38:00,1.57725,1.5774,1.5756,1.5759,37460000.0
2009-10-26 00:39:00,1.57605,1.5762,1.57605,1.5762,16000000.0
2009-10-26 00:40:00,1.5762,1.5762,1.5761,1.5761,22400000.0
2009-10-26 00:41:00,1.57615,1.57615,1.576,1.576,32000000.0
2009-10-26 00:42:00,1.5761,1.5761,1.5758,1.5758,16000000.0
2009-10-26 00:43:00,1.5757,1.57595,1.5757,1.57595,6400000.0
2009-10-26 00:44:00,1.576,1.5762,1.57575,1.57595,51200000.0
2009-10-26 00:45:00,1.57605,1.57625,1.57595,1.57615,44800000.0
2009-10-26 00:46:00,1.57615,1.5762,1.57605,1.57615,35400000.0
2009-10-26 00:47:00,1.5763,1.57655,1.5763,1.5765,9600000.0
2009-10-26 00:48:00,1.57645,1.5765,1.57645,1.57645,15000000.0
2009-10-26 00:49:00,1.57645,1.57665,1.57645,1.57655,109800000.0
2009-10-26 00:50:00,1.57655,1.57655,1.57655,1.57655,22200000.0
2009-10-26 00:51:00,1.57655,1.5768,1.57645,1.5768,28200000.0
2009-10-26 00:52:00,1.57655,1.5766,1.57655,1.5766,8200000.0
2009-10-26 00:53:00,1.57655,1.5766,1.57655,1.5766,6000000.0
2009-10-26 00:54:00,1.5766,1.5766,1.5765,1.5765,9400000.0
2009-10-26 00:55:00,1.5765,1.5765,1.57645,1.5765,13600000.0
2009-10-26 00:56:00,1.57645,1.5765,1.57645,1.5765,9400000.0
2009-10-26 00:57:00,1.57645,1.57665,1.57625,1.5764,33600000.0
2009-10-26 00:58:00,1.57645,1.5766,1.57645,1.5765,5600000.0
2009-10-26 00:59:00,1.5765,1.57695,1.5765,1.5768,34000000.0
2009-10-26 01:00:00,1.5768,1.5768,1.5767,1.5768,5000000.0
2009-10-26 01:01:00,1.5768,1.5769,1.57675,1.5769,13000000.0
2009-10-26 01:02:00,1.5769,1.5771,1.5766,1.5768,27000000.0
2009-10-26 01:03:00,1.57685,1.577,1.5768,1.57695,55000000.0
2009-10-26 01:04:00,1.57685,1.577,1.5768,1.57695,16000000.0
2009-10-26 01:05:00,1.57685,1.57695,1.5768,1.57685,32000000.0
2009-10-26 01:06:00,1.57685,1.5769,1.57675,1.5768,30000000.0
2009-10-26 01:07:00,1.5767,1.5767,1.5767,1.5767,5000000.0
2009-10-26 01:08:00,1.5767,1.5769,1.57655,1.5766,16000000.0
2009-10-26 01:09:00,1.57665,1.5767,1.5763,1.57635,24000000.0
2009-10-26 01:10:00,1.57635,1.57685,1.57635,1.5764,25300000.0
2009-10-26 01:11:00,1.57635,1.57735,1.57635,1.57735,27300000.0
2009-10-26 01:12:00,1.5773,1.57805,1.5773,1.57805,37000000.0
2009-10-26 01:13:00,1.57805,1.58015,1.57805,1.5792,109200000.0
2009-10-26 01:14:00,1.5792,1.5801,1.57905,1.57955,148900000.0
2009-10-26 01:15:00,1.5795,1.57975,1.5786,1.5787,106400000.0
2009-10-26 01:16:00,1.57875,1.57885,1.5786,1.57885,21000000.0
2009-10-26 01:17:00,1.5787,1.57885,1.5787,1.57875,36200000.0
2009-10-26 01:18:00,1.57885,1.5792,1.57865,1.57875,61700000.0
2009-10-26 01:19:00,1.57855,1.57875,1.57845,1.5787,23800000.0
2009-10-26 01:20:00,1.57875,1.57935,1.57875,1.57915,200000000.0
2009-10-26 01:21:00,1.57925,1.57925,1.57905,1.5791,21000000.0
2009-10-26 01:22:00,1.5791,1.5791,1.57775,1.57795,57600000.0
2009-10-26 01:23:00,1.57805,1.5786,1.57775,1.57845,127800000.0
2009-10-26 01:24:00,1.5785,1.57875,1.5781,1.5785,69600000.0
2009-10-26 01:25:00,1.57845,1.57845,1.578,1.578,18000000.0
2009-10-26 01:26:00,1.5781,1.57865,1.578,1.57865,35800000.0
2009-10-26 01:27:00,1.5786,1.57865,1.57785,1.578,19800000.0
2009-10-26 01:28:00,1.578,1.578,1.5777,1.57775,22800000.0
2009-10-26 01:29:00,1.57765,1.5783,1.57765,1.5783,56600000.0
2009-10-26 01:30:00,1.5783,1.5783,1.5775,1.5776,31600000.0
2009-10-26 01:31:00,1.5776,1.5776,1.57745,1.57745,48900000.0
2009-10-26 01:32:00,1.5775,1.5775,1.57705,1.5771,38000000.0
2009-10-26 01:33:00,1.5771,1.57735,1.5771,1.5773,51000000.0
2009-10-26 01:34:00,1.57725,1.57725,1.57715,1.57715,10600000.0
2009-10-26 01:35:00,1.57715,1.57715,1.57685,1.57695,104000000.0
2009-10-26 01:36:00,1.577,1.5771,1.577,1.5771,74800000.0
2009-10-26 01:37:00,1.57705,1.5773,1.577,1.57705,80000000.0
2009-10-26 01:38:00,1.577,1.577,1.5769,1.5769,25800000.0
2009-10-26 01:39:00,1.57695,1.577,1.57675,1.5769,26600000.0
2009-10-26 01:40:00,1.5769,1.57695,1.5766,1.5766,32000000.0
2009-10-26 01:41:00,1.57665,1.57695,1.57665,1.57685,20000000.0
2009-10-26 01:42:00,1.57685,1.5771,1.57685,1.577,12000000.0
2009-10-26 01:43:00,1.57695,1.5776,1.57695,1.57745,38600000.0
2009-10-26 01:44:00,1.57745,1.57745,1.57695,1.57745,59900000.0
2009-10-26 01:45:00,1.57745,1.57765,1.5772,1.5776,55000000.0
2009-10-26 01:46:00,1.57755,1.5776,1.577,1.5775,54800000.0
2009-10-26 01:47:00,1.57755,1.5776,1.57735,1.57735,24000000.0
2009-10-26 01:48:00,1.5773,1.5776,1.57715,1.57735,29600000.0
2009-10-26 01:49:00,1.57745,1.5777,1.5773,1.57755,48000000.0
2009-10-26 01:50:00,1.57755,1.578,1.5775,1.578,35600000.0
2009-10-26 01:51:00,1.57795,1.57825,1.5778,1.57805,44800000.0
2009-10-26 01:52:00,1.57805,1.5785,1.578,1.57835,38700000.0
2009-10-26 01:53:00,1.57825,1.57825,1.57785,1.5781,25000000.0
2009-10-26 01:54:00,1.57805,1.57805,1.57765,1.57805,18000000.0
2009-10-26 01:55:00,1.57805,1.57885,1.57805,1.5788,16600000.0
2009-10-26 01:56:00,1.57875,1.57875,1.5786,1.5786,5000000.0
2009-10-26 01:57:00,1.57855,1.5788,1.5785,1.5788,20600000.0
2009-10-26 01:58:00,1.5785,1.57894,1.5785,1.57894,20300000.0
2009-10-26 01:59:00,1.5787,1.5788,1.57855,1.5788,20300000.0
2009-10-26 02:00:00,1.5788,1.57945,1.5788,1.57925,71600000.0
2009-10-26 02:01:00,1.57925,1.57925,1.57875,1.57875,15000000.0
2009-10-26 02:02:00,1.57875,1.5791,1.57875,1.5791,17000000.0
2009-10-26 02:03:00,1.5791,1.57915,1.5788,1.57895,16600000.0
2009-10-26 02:04:00,1.5789,1.5789,1.57835,1.57835,82600000.0
2009-10-26 02:05:00,1.57835,1.5785,1.5782,1.5785,82400000.0
2009-10-26 02:06:00,1.5785,1.5785,1.57825,1.57825,29800000.0
2009-10-26 02:07:00,1.57825,1.5785,1.5782,1.57845,50100000.0
2009-10-26 02:08:00,1.5786,1.57875,1.5784,1.5785,34400000.0
2009-10-26 02:09:00,1.5785,1.5788,1.5785,1.57865,32400000.0
2009-10-26 02:10:00,1.5787,1.57885,1.5786,1.57875,25000000.0
2009-10-26 02:11:00,1.5787,1.5787,1.57825,1.5783,48600000.0
2009-10-26 02:12:00,1.57825,1.57855,1.57825,1.5784,25600000.0
2009-10-26 02:13:00,1.5785,1.57885,1.5784,1.5788,24000000.0
2009-10-26 02:14:00,1.57875,1.57875,1.57835,1.57835,33600000.0
2009-10-26 02:15:00,1.5787,1.5788,1.5784,1.5787,18400000.0
2009-10-26 02:16:00,1.5786,1.57875,1.5784,1.57875,27400000.0
2009-10-26 02:17:00,1.5787,1.57875,1.5785,1.5786,24000000.0
2009-10-26 02:18:00,1.5787,1.57895,1.5785,1.57865,40000000.0
2009-10-26 02:19:00,1.5786,1.5786,1.57835,1.57835,47000000.0
2009-10-26 02:20:00,1.57835,1.5788,1.57835,1.5785,32600000.0
2009-10-26 02:21:00,1.5785,1.57855,1.5785,1.57855,7600000.0
2009-10-26 02:22:00,1.5786,1.57865,1.57845,1.5785,34800000.0
2009-10-26 02:23:00,1.57855,1.57855,1.5784,1.57845,26200000.0
2009-10-26 02:24:00,1.5785,1.5789,1.57845,1.57865,40000000.0
2009-10-26 02:25:00,1.5786,1.57865,1.57845,1.5785,39400000.0
2009-10-26 02:26:00,1.5785,1.57855,1.57835,1.5785,68600000.0
2009-10-26 02:27:00,1.5785,1.57865,1.57815,1.5782,67000000.0
2009-10-26 02:28:00,1.5782,1.57915,1.5782,1.5789,55300000.0
2009-10-26 02:29:00,1.57895,1.57965,1.57895,1.5794,69700000.0
2009-10-26 02:30:00,1.5794,1.57945,1.57915,1.57925,48400000.0
2009-10-26 02:31:00,1.57925,1.57965,1.57905,1.57965,83600000.0
2009-10-26 02:32:00,1.5796,1.5803,1.57945,1.5801,79700000.0
2009-10-26 02:33:00,1.5801,1.5805,1.5801,1.58035,115200000.0
2009-10-26 02:34:00,1.58035,1.58035,1.57965,1.5798,102500000.0
2009-10-26 02:35:00,1.5798,1.57985,1.57955,1.5797,46100000.0
2009-10-26 02:36:00,1.5797,1.57975,1.57965,1.57975,37000000.0
2009-10-26 02:37:00,1.57975,1.57995,1.5796,1.57965,61200000.0
2009-10-26 02:38:00,1.5796,1.57985,1.5795,1.57955,85300000.0
2009-10-26 02:39:00,1.5796,1.5799,1.5796,1.57985,40600000.0
2009-10-26 02:40:00,1.5799,1.57995,1.5795,1.57965,47900000.0
2009-10-26 02:41:00,1.5796,1.57985,1.5796,1.57975,30000000.0
2009-10-26 02:42:00,1.57975,1.57975,1.5791,1.5795,70100000.0
2009-10-26 02:43:00,1.5794,1.5797,1.57935,1.5797,51700000.0
2009-10-26 02:44:00,1.5797,1.57975,1.5791,1.5792,67700000.0
2009-10-26 02:45:00,1.57915,1.5796,1.57895,1.579,72300000.0
2009-10-26 02:46:00,1.5791,1.5792,1.5787,1.5789,62500000.0
2009-10-26 02:47:00,1.57885,1.57895,1.57865,1.57875,68200000.0
2009-10-26 02:48:00,1.57875,1.579,1.57845,1.579,61100000.0
2009-10-26 02:49:00,1.579,1.5791,1.57865,1.5787,54400000.0
2009-10-26 02:50:00,1.5788,1.579,1.57865,1.57865,73300000.0
2009-10-26 02:51:00,1.57855,1.5788,1.57785,1.5779,123600000.0
2009-10-26 02:52:00,1.5779,1.57815,1.57785,1.5781,56400000.0
2009-10-26 02:53:00,1.5781,1.57835,1.578,1.57815,108200000.0
2009-10-26 02:54:00,1.5782,1.57885,1.57815,1.5788,101600000.0
2009-10-26 02:55:00,1.5788,1.57905,1.5781,1.5788,84600000.0
2009-10-26 02:56:00,1.5788,1.57905,1.5784,1.57905,53700000.0
2009-10-26 02:57:00,1.57905,1.57905,1.57865,1.5788,104200000.0
2009-10-26 02:58:00,1.5788,1.57925,1.5788,1.57925,60100000.0
2009-10-26 02:59:00,1.57915,1.5797,1.5791,1.5797,46400000.0
2009-10-26 03:00:00,1.5797,1.57985,1.5794,1.57945,51700000.0
2009-10-26 03:01:00,1.57945,1.57995,1.5794,1.57995,71300000.0
2009-10-26 03:02:00,1.57995,1.5803,1.57955,1.5803,51900000.0
2009-10-26 03:03:00,1.5803,1.58035,1.5796,1.58025,94800000.0
2009-10-26 03:04:00,1.57985,1.57985,1.57905,1.57915,75300000.0
2009-10-26 03:05:00,1.5792,1.57945,1.57895,1.5793,86700000.0
2009-10-26 03:06:00,1.5792,1.58005,1.5791,1.5798,107000000.0
2009-10-26 03:07:00,1.5798,1.57995,1.5797,1.5799,38100000.0
2009-10-26 03:08:00,1.5799,1.5799,1.57975,1.57975,23400000.0
2009-10-26 03:09:00,1.5798,1.5804,1.5798,1.58,106200000.0
2009-10-26 03:10:00,1.5801,1.5802,1.57965,1.57995,93800000.0
2009-10-26 03:11:00,1.58,1.5802,1.57995,1.58005,50000000.0
2009-10-26 03:12:00,1.57995,1.58,1.57945,1.57965,63300000.0
2009-10-26 03:13:00,1.5796,1.57965,1.5793,1.57935,33600000.0
2009-10-26 03:14:00,1.57935,1.5798,1.5792,1.5797,48600000.0
2009-10-26 03:15:00,1.57975,1.57995,1.5796,1.5798,63400000.0
2009-10-26 03:16:00,1.5798,1.58085,1.5798,1.58085,83000000.0
2009-10-26 03:17:00,1.58085,1.58105,1.58025,1.5804,78200000.0
2009-10-26 03:18:00,1.5805,1.5805,1.58015,1.58015,54800000.0
2009-10-26 03:19:00,1.58015,1.5805,1.57995,1.58015,53400000.0
2009-10-26 03:20:00,1.5801,1.581,1.58005,1.58005,130200000.0
2009-10-26 03:21:00,1.58005,1.58015,1.57935,1.57955,95400000.0
2009-10-26 03:22:00,1.5795,1.57965,1.5794,1.5795,79600000.0
2009-10-26 03:23:00,1.57945,1.57995,1.57945,1.5799,36800000.0
2009-10-26 03:24:00,1.57985,1.58015,1.5793,1.58015,84200000.0
2009-10-26 03:25:00,1.5801,1.58035,1.5796,1.5803,114400000.0
2009-10-26 03:26:00,1.58035,1.58035,1.57995,1.58015,58600000.0
2009-10-26 03:27:00,1.58015,1.5803,1.5799,1.5801,42400000.0
2009-10-26 03:28:00,1.58,1.58075,1.58,1.58075,87400000.0
2009-10-26 03:29:00,1.5809,1.5812,1.58085,1.58105,43200000.0
2009-10-26 03:30:00,1.5809,1.5812,1.58075,1.58075,72600000.0
2009-10-26 03:31:00,1.5809,1.58115,1.58075,1.58075,98400000.0
2009-10-26 03:32:00,1.58085,1.581,1.57985,1.5799,106600000.0
2009-10-26 03:33:00,1.57995,1.58,1.57965,1.5797,40400000.0
2009-10-26 03:34:00,1.5797,1.5802,1.5797,1.5802,47800000.0
2009-10-26 03:35:00,1.58025,1.58065,1.58025,1.58045,54200000.0
2009-10-26 03:36:00,1.58035,1.58055,1.58035,1.5805,38600000.0
2009-10-26 03:37:00,1.5805,1.5805,1.5804,1.5804,17400000.0
2009-10-26 03:38:00,1.58035,1.58045,1.5803,1.5803,17800000.0
2009-10-26 03:39:00,1.5802,1.58085,1.5802,1.5808,68400000.0
2009-10-26 03:40:00,1.58085,1.5812,1.58045,1.58085,79200000.0
2009-10-26 03:41:00,1.5809,1.58115,1.5809,1.581,40000000.0
2009-10-26 03:42:00,1.58105,1.5816,1.58105,1.5815,80800000.0
2009-10-26 03:43:00,1.5814,1.58155,1.58135,1.5814,24800000.0
2009-10-26 03:44:00,1.58145,1.58155,1.5811,1.5811,80400000.0
2009-10-26 03:45:00,1.5811,1.58135,1.58095,1.5812,68600000.0
2009-10-26 03:46:00,1.5813,1.5813,1.58035,1.58035,70800000.0
2009-10-26 03:47:00,1.5804,1.58055,1.58035,1.5804,74600000.0
2009-10-26 03:48:00,1.58045,1.58055,1.5803,1.5804,48200000.0
2009-10-26 03:49:00,1.5803,1.58045,1.58025,1.58025,40800000.0
2009-10-26 03:50:00,1.58025,1.58025,1.5798,1.57995,27400000.0
2009-10-26 03:51:00,1.5799,1.5802,1.5799,1.5801,36600000.0
2009-10-26 03:52:00,1.58015,1.58015,1.57995,1.57995,20800000.0
2009-10-26 03:53:00,1.58,1.58005,1.57995,1.58,11200000.0
2009-10-26 03:54:00,1.58005,1.58035,1.58005,1.5802,48900000.0
2009-10-26 03:55:00,1.5802,1.58045,1.5799,1.5803,65200000.0
2009-10-26 03:56:00,1.5803,1.58065,1.58025,1.58025,64000000.0
2009-10-26 03:57:00,1.5803,1.58035,1.58025,1.5803,20000000.0
2009-10-26 03:58:00,1.58035,1.5806,1.58025,1.58045,66400000.0
2009-10-26 03:59:00,1.58045,1.58045,1.58025,1.5804,19200000.0
2009-10-26 04:00:00,1.58045,1.58095,1.5801,1.5802,66400000.0
2009-10-26 04:01:00,1.58015,1.5802,1.57985,1.5799,51800000.0
2009-10-26 04:02:00,1.57985,1.58035,1.57985,1.58005,109200000.0
2009-10-26 04:03:00,1.5801,1.5803,1.58,1.5802,40800000.0
2009-10-26 04:04:00,1.58015,1.58025,1.5799,1.58005,20600000.0
2009-10-26 04:05:00,1.58005,1.5805,1.58005,1.58045,134400000.0
2009-10-26 04:06:00,1.58045,1.5807,1.5803,1.58035,103200000.0
2009-10-26 04:07:00,1.58045,1.58045,1.57995,1.57995,62400000.0
2009-10-26 04:08:00,1.58005,1.58005,1.5797,1.57985,42600000.0
2009-10-26 04:09:00,1.57985,1.57985,1.57925,1.57925,62600000.0
2009-10-26 04:10:00,1.5793,1.58005,1.5793,1.57965,71200000.0
2009-10-26 04:11:00,1.57975,1.58005,1.57975,1.57985,55200000.0
2009-10-26 04:12:00,1.5799,1.5802,1.5798,1.57985,53800000.0
2009-10-26 04:13:00,1.57985,1.5799,1.5796,1.5797,25600000.0
2009-10-26 04:14:00,1.57975,1.57995,1.57965,1.57975,36200000.0
2009-10-26 04:15:00,1.5797,1.5804,1.5796,1.58025,75800000.0
2009-10-26 04:16:00,1.58015,1.58055,1.58005,1.58045,59600000.0
2009-10-26 04:17:00,1.5805,1.58055,1.58035,1.5804,21600000.0
2009-10-26 04:18:00,1.58045,1.5816,1.5804,1.5816,88200000.0
2009-10-26 04:19:00,1.58165,1.58185,1.58105,1.5811,216200000.0
2009-10-26 04:20:00,1.5811,1.5811,1.5807,1.58085,213400000.0
2009-10-26 04:21:00,1.5809,1.58095,1.58035,1.58065,103000000.0
2009-10-26 04:22:00,1.5807,1.58075,1.5804,1.58075,116800000.0
2009-10-26 04:23:00,1.5807,1.58115,1.58065,1.5811,207700000.0
2009-10-26 04:24:00,1.58105,1.5813,1.58095,1.5813,205400000.0
2009-10-26 04:25:00,1.58125,1.58135,1.58095,1.5812,192400000.0
2009-10-26 04:26:00,1.58115,1.58125,1.58075,1.58075,225000000.0
2009-10-26 04:27:00,1.58085,1.5809,1.5804,1.5806,96600000.0
2009-10-26 04:28:00,1.58055,1.58065,1.58035,1.5804,39600000.0
2009-10-26 04:29:00,1.58045,1.58045,1.58045,1.58045,1600000.0
2009-10-26 04:30:00,1.5804,1.5804,1.5802,1.58035,28400000.0
2009-10-26 04:31:00,1.58045,1.58055,1.5804,1.5805,16200000.0
2009-10-26 04:32:00,1.58045,1.58065,1.58045,1.5806,17200000.0
2009-10-26 04:33:00,1.58075,1.58075,1.5806,1.5806,4200000.0
2009-10-26 04:34:00,1.5806,1.58075,1.5805,1.5805,106800000.0
2009-10-26 04:35:00,1.5805,1.5805,1.5801,1.58025,183400000.0
2009-10-26 04:36:00,1.5803,1.58045,1.57985,1.5804,108900000.0
2009-10-26 04:37:00,1.58045,1.5809,1.58045,1.58085,143700000.0
2009-10-26 04:38:00,1.5808,1.5809,1.5803,1.58055,77900000.0
2009-10-26 04:39:00,1.58055,1.5808,1.57985,1.58005,108600000.0
2009-10-26 04:40:00,1.58,1.5805,1.57995,1.5803,92600000.0
2009-10-26 04:41:00,1.58045,1.5807,1.58045,1.5807,62700000.0
2009-10-26 04:42:00,1.58065,1.58095,1.5806,1.58075,80600000.0
2009-10-26 04:43:00,1.58075,1.5808,1.5804,1.58045,64900000.0
2009-10-26 04:44:00,1.58035,1.58065,1.58035,1.58065,16000000.0
2009-10-26 04:45:00,1.58065,1.58065,1.5804,1.5804,25900000.0
2009-10-26 04:46:00,1.5804,1.58045,1.58005,1.58005,27000000.0
2009-10-26 04:47:00,1.5801,1.58045,1.58005,1.5804,126700000.0
2009-10-26 04:48:00,1.5804,1.5806,1.5801,1.58055,99900000.0
2009-10-26 04:49:00,1.5805,1.5807,1.5805,1.5807,16700000.0
2009-10-26 04:50:00,1.5807,1.5807,1.5806,1.5806,17800000.0
2009-10-26 04:51:00,1.58035,1.58035,1.58015,1.5802,13500000.0
2009-10-26 04:52:00,1.58015,1.58015,1.5798,1.5801,22400000.0
2009-10-26 04:53:00,1.58015,1.58045,1.58015,1.5803,93900000.0
2009-10-26 04:54:00,1.5803,1.58045,1.58025,1.58035,56900000.0
2009-10-26 04:55:00,1.58035,1.5805,1.5803,1.58045,58300000.0
2009-10-26 04:56:00,1.58045,1.58065,1.58045,1.58045,52200000.0
2009-10-26 04:57:00,1.58055,1.58085,1.58045,1.58085,25100000.0
2009-10-26 04:58:00,1.58095,1.58145,1.58095,1.58135,79100000.0
2009-10-26 04:59:00,1.58135,1.5816,1.58075,1.58075,90200000.0
2009-10-26 05:00:00,1.58075,1.58075,1.5803,1.5807,28800000.0
2009-10-26 05:01:00,1.58065,1.58085,1.58055,1.58085,30000000.0
2009-10-26 05:02:00,1.5808,1.58085,1.5807,1.58075,22700000.0
2009-10-26 05:03:00,1.58075,1.58075,1.58075,1.58075,1600000.0
2009-10-26 05:04:00,1.5808,1.5808,1.5807,1.58075,19700000.0
2009-10-26 05:05:00,1.5807,1.5807,1.58045,1.5806,44100000.0
2009-10-26 05:06:00,1.58055,1.58085,1.58025,1.58065,62100000.0
2009-10-26 05:07:00,1.58065,1.5815,1.5806,1.5812,58100000.0
2009-10-26 05:08:00,1.58125,1.5816,1.5812,1.5816,57800000.0
2009-10-26 05:09:00,1.5816,1.5818,1.5816,1.5816,49700000.0
2009-10-26 05:10:00,1.58175,1.58185,1.5816,1.58185,27300000.0
2009-10-26 05:11:00,1.5817,1.5818,1.5813,1.58165,40100000.0
2009-10-26 05:12:00,1.58165,1.5818,1.58165,1.58175,38700000.0
2009-10-26 05:13:00,1.5817,1.5817,1.58135,1.5816,24600000.0
2009-10-26 05:14:00,1.58155,1.58175,1.5814,1.58165,30000000.0
2009-10-26 05:15:00,1.58051,1.58051,1.58036,1.58041,69500000.0
2009-10-26 05:16:00,1.58165,1.58165,1.581,1.58105,69500000.0
2009-10-26 05:17:00,1.5812,1.5812,1.5809,1.58095,83800000.0
2009-10-26 05:18:00,1.58095,1.58095,1.58055,1.5806,107300000.0
2009-10-26 05:19:00,1.5807,1.5809,1.5806,1.58085,83800000.0
2009-10-26 05:20:00,1.5808,1.5812,1.5808,1.58115,72600000.0
2009-10-26 05:21:00,1.5811,1.5811,1.58105,1.5811,9000000.0
2009-10-26 05:22:00,1.58105,1.58115,1.58105,1.58115,7200000.0
2009-10-26 05:23:00,1.58115,1.5812,1.581,1.581,23000000.0
2009-10-26 05:24:00,1.581,1.58115,1.581,1.58115,16200000.0
2009-10-26 05:25:00,1.58115,1.58135,1.58085,1.58125,56200000.0
2009-10-26 05:26:00,1.58125,1.58125,1.58115,1.58115,7800000.0
2009-10-26 05:27:00,1.58115,1.58115,1.58095,1.58095,29600000.0
2009-10-26 05:28:00,1.581,1.58115,1.5809,1.58115,29000000.0
2009-10-26 05:29:00,1.5812,1.58125,1.58105,1.5811,20200000.0
2009-10-26 05:30:00,1.58105,1.58105,1.58105,1.58105,4800000.0
2009-10-26 05:31:00,1.58105,1.58105,1.58095,1.581,30200000.0
2009-10-26 05:32:00,1.58124,1.58129,1.58117,1.58118,18400000.0
2009-10-26 05:33:00,1.58105,1.5811,1.58105,1.58105,18400000.0
2009-10-26 05:34:00,1.581,1.58105,1.581,1.581,22600000.0
2009-10-26 05:35:00,1.58105,1.58115,1.581,1.5811,43200000.0
2009-10-26 05:36:00,1.58105,1.5811,1.58105,1.58105,38000000.0
2009-10-26 05:37:00,1.581,1.58125,1.581,1.5812,27600000.0
2009-10-26 05:38:00,1.58125,1.5813,1.5812,1.58125,17800000.0
2009-10-26 05:39:00,1.58125,1.5813,1.5811,1.5812,28600000.0
2009-10-26 05:40:00,1.58173,1.58229,1.58168,1.58229,5800000.0
2009-10-26 05:41:00,1.5812,1.5812,1.5811,1.5811,5800000.0
2009-10-26 05:42:00,1.5811,1.58115,1.5811,1.58115,36200000.0
2009-10-26 05:43:00,1.5812,1.5812,1.58115,1.5812,10800000.0
2009-10-26 05:44:00,1.58125,1.58125,1.5812,1.58125,9600000.0
2009-10-26 05:45:00,1.58125,1.58135,1.58125,1.58135,17600000.0
2009-10-26 05:46:00,1.58135,1.5814,1.5812,1.58125,14000000.0
2009-10-26 05:47:00,1.58125,1.58125,1.58115,1.58115,20200000.0
2009-10-26 05:48:00,1.5812,1.58135,1.5812,1.58135,42700000.0
2009-10-26 05:49:00,1.58135,1.58145,1.5813,1.5814,28200000.0
2009-10-26 05:50:00,1.5814,1.5815,1.58135,1.5814,32700000.0
2009-10-26 05:51:00,1.58135,1.58145,1.58135,1.58145,29900000.0
2009-10-26 05:52:00,1.5815,1.5815,1.5814,1.58145,28000000.0
2009-10-26 05:53:00,1.58145,1.58145,1.5814,1.5814,53500000.0
2009-10-26 05:54:00,1.5814,1.5814,1.5814,1.5814,22000000.0
2009-10-26 05:55:00,1.5814,1.5814,1.5814,1.5814,19600000.0
2009-10-26 05:56:00,1.5814,1.5814,1.58135,1.5814,26000000.0
2009-10-26 05:57:00,1.5814,1.58145,1.5812,1.5814,44300000.0
2009-10-26 05:58:00,1.58135,1.5814,1.58125,1.5814,31700000.0
2009-10-26 05:59:00,1.58145,1.5815,1.5814,1.5814,20200000.0
2009-10-26 06:00:00,1.58135,1.58135,1.58125,1.5813,27800000.0
2009-10-26 06:01:00,1.58125,1.58125,1.5811,1.5812,44100000.0
2009-10-26 06:02:00,1.5812,1.58125,1.58115,1.5812,14000000.0
2009-10-26 06:03:00,1.5812,1.5812,1.58115,1.5812,7500000.0
2009-10-26 06:04:00,1.5812,1.5812,1.58115,1.58115,3400000.0
2009-10-26 06:05:00,1.5811,1.5813,1.581,1.5812,59300000.0
2009-10-26 06:06:00,1.58115,1.5812,1.58095,1.581,43600000.0
2009-10-26 06:07:00,1.58095,1.58105,1.5808,1.581,69600000.0
2009-10-26 06:08:00,1.581,1.5811,1.5809,1.5811,23400000.0
2009-10-26 06:09:00,1.5811,1.5812,1.5811,1.58115,27800000.0
2009-10-26 06:10:00,1.5812,1.5812,1.5812,1.5812,5000000.0
2009-10-26 06:11:00,1.58115,1.58115,1.5811,1.5811,4000000.0
2009-10-26 06:12:00,1.58105,1.5811,1.58065,1.5808,73500000.0
2009-10-26 06:13:00,1.58075,1.5809,1.5807,1.58075,29600000.0
2009-10-26 06:14:00,1.5807,1.5811,1.5807,1.58085,54100000.0
2009-10-26 06:15:00,1.5808,1.5808,1.58065,1.58075,36900000.0
2009-10-26 06:16:00,1.5808,1.58095,1.5808,1.58095,16000000.0
2009-10-26 06:17:00,1.581,1.58115,1.58085,1.5811,60900000.0
2009-10-26 06:18:00,1.58115,1.58115,1.5811,1.5811,6400000.0
2009-10-26 06:19:00,1.5811,1.58115,1.58105,1.58105,8000000.0
2009-10-26 06:20:00,1.581,1.5811,1.581,1.58105,14400000.0
2009-10-26 06:21:00,1.58105,1.5813,1.58095,1.58125,23400000.0
2009-10-26 06:22:00,1.58125,1.5814,1.5811,1.5812,48400000.0
2009-10-26 06:23:00,1.5812,1.5813,1.58115,1.58115,14400000.0
2009-10-26 06:24:00,1.5812,1.5812,1.5812,1.5812,13100000.0
2009-10-26 06:25:00,1.5813,1.5815,1.5812,1.5815,32500000.0
2009-10-26 06:26:00,1.58145,1.58145,1.58085,1.5812,84400000.0
2009-10-26 06:27:00,1.58105,1.58115,1.5808,1.58085,131700000.0
2009-10-26 06:28:00,1.58085,1.5809,1.58075,1.5809,58800000.0
2009-10-26 06:29:00,1.58095,1.58125,1.58085,1.58085,73200000.0
2009-10-26 06:30:00,1.5808,1.5817,1.58075,1.5817,136100000.0
2009-10-26 06:31:00,1.58175,1.5818,1.5815,1.5815,47600000.0
2009-10-26 06:32:00,1.58145,1.5816,1.5814,1.5814,13800000.0
2009-10-26 06:33:00,1.5814,1.5814,1.58085,1.5813,46700000.0
2009-10-26 06:34:00,1.58125,1.5813,1.5812,1.58125,40400000.0
2009-10-26 06:35:00,1.58125,1.58155,1.58125,1.58155,56200000.0
2009-10-26 06:36:00,1.5816,1.58235,1.5816,1.58205,43400000.0
2009-10-26 06:37:00,1.58205,1.5821,1.58195,1.58195,6000000.0
2009-10-26 06:38:00,1.582,1.582,1.582,1.582,1000000.0
2009-10-26 06:39:00,1.58128,1.58129,1.58084,1.58085,54000000.0
2009-10-26 06:40:00,1.58195,1.583,1.58195,1.58245,54000000.0
2009-10-26 06:41:00,1.58245,1.5832,1.582,1.58235,146900000.0
2009-10-26 06:42:00,1.5824,1.5825,1.58225,1.5824,26600000.0
2009-10-26 06:43:00,1.5824,1.5824,1.5823,1.58235,9000000.0
2009-10-26 06:44:00,1.58235,1.583,1.58235,1.5829,36000000.0
2009-10-26 06:45:00,1.58275,1.5829,1.58245,1.58265,48400000.0
2009-10-26 06:46:00,1.58255,1.58265,1.58245,1.58255,13200000.0
2009-10-26 06:47:00,1.58265,1.5829,1.58255,1.5829,34200000.0
2009-10-26 06:48:00,1.58285,1.58285,1.5828,1.5828,8200000.0
2009-10-26 06:49:00,1.5828,1.58315,1.5828,1.58305,22000000.0
2009-10-26 06:50:00,1.5829,1.583,1.58275,1.58295,27200000.0
2009-10-26 06:51:00,1.58295,1.5832,1.58275,1.58275,38400000.0
2009-10-26 06:52:00,1.5827,1.58285,1.5827,1.5827,23000000.0
2009-10-26 06:53:00,1.58275,1.5828,1.5827,1.5828,37100000.0
2009-10-26 06:54:00,1.5828,1.5828,1.5821,1.58235,21000000.0
2009-10-26 06:55:00,1.58235,1.5825,1.5822,1.58225,45600000.0
2009-10-26 06:56:00,1.5823,1.5823,1.5819,1.582,64900000.0
2009-10-26 06:57:00,1.58205,1.58205,1.58195,1.58195,39000000.0
2009-10-26 06:58:00,1.58195,1.58205,1.58195,1.582,14000000.0
2009-10-26 06:59:00,1.582,1.582,1.582,1.582,1000000.0
2009-10-26 07:00:00,1.58205,1.58205,1.5819,1.5819,10000000.0
2009-10-26 07:01:00,1.5819,1.5819,1.5819,1.5819,2000000.0
2009-10-26 07:02:00,1.582,1.58215,1.582,1.58205,21000000.0
2009-10-26 07:03:00,1.582,1.5821,1.582,1.5821,22100000.0
2009-10-26 07:04:00,1.58205,1.5822,1.58195,1.58215,24000000.0
2009-10-26 07:05:00,1.58205,1.58205,1.5817,1.58175,26500000.0
2009-10-26 07:06:00,1.5818,1.58235,1.5817,1.58235,27400000.0
2009-10-26 07:07:00,1.58235,1.58275,1.58215,1.58215,33900000.0
2009-10-26 07:08:00,1.58215,1.58215,1.5816,1.5818,72400000.0
2009-10-26 07:09:00,1.5818,1.5825,1.5817,1.5824,44000000.0
2009-10-26 07:10:00,1.5824,1.5826,1.58235,1.58245,115900000.0
2009-10-26 07:11:00,1.58255,1.58255,1.58165,1.5818,61400000.0
2009-10-26 07:12:00,1.58175,1.58195,1.58165,1.58195,51500000.0
2009-10-26 07:13:00,1.5819,1.5819,1.5816,1.5816,36000000.0
2009-10-26 07:14:00,1.5816,1.582,1.5816,1.5819,57400000.0
2009-10-26 07:15:00,1.58185,1.5824,1.5817,1.58225,60400000.0
2009-10-26 07:16:00,1.58225,1.58225,1.58205,1.58205,19300000.0
2009-10-26 07:17:00,1.5821,1.5821,1.5821,1.5821,8200000.0
2009-10-26 07:18:00,1.5821,1.58285,1.5821,1.58285,48300000.0
2009-10-26 07:19:00,1.5828,1.5828,1.5828,1.5828,14700000.0
2009-10-26 07:20:00,1.5828,1.5828,1.58275,1.58275,12900000.0
2009-10-26 07:21:00,1.5828,1.5828,1.58275,1.58275,40600000.0
2009-10-26 07:22:00,1.58275,1.58285,1.58275,1.58285,11500000.0
2009-10-26 07:23:00,1.58285,1.583,1.58285,1.583,24300000.0
2009-10-26 07:24:00,1.583,1.58305,1.583,1.583,48000000.0
2009-10-26 07:25:00,1.583,1.583,1.58235,1.58235,27600000.0
2009-10-26 07:26:00,1.5823,1.5826,1.58195,1.5821,70400000.0
2009-10-26 07:27:00,1.58215,1.58235,1.58215,1.58215,14400000.0
2009-10-26 07:28:00,1.58225,1.5823,1.5821,1.58215,37000000.0
2009-10-26 07:29:00,1.58215,1.58225,1.5817,1.58175,46800000.0
2009-10-26 07:30:00,1.5817,1.58175,1.5815,1.58155,41000000.0
2009-10-26 07:31:00,1.5815,1.5815,1.58125,1.58125,17400000.0
2009-10-26 07:32:00,1.5813,1.58145,1.5813,1.58145,15200000.0
2009-10-26 07:33:00,1.58155,1.5817,1.58155,1.58165,12800000.0
2009-10-26 07:34:00,1.58155,1.58155,1.58135,1.58135,5600000.0
2009-10-26 07:35:00,1.58145,1.5816,1.58125,1.5813,30600000.0
2009-10-26 07:36:00,1.58135,1.58135,1.5813,1.5813,7400000.0
2009-10-26 07:37:00,1.5813,1.5813,1.58125,1.58125,14800000.0
2009-10-26 07:38:00,1.5813,1.5814,1.5812,1.58135,13800000.0
2009-10-26 07:39:00,1.5813,1.5813,1.5808,1.58085,27400000.0
2009-10-26 07:40:00,1.5809,1.5816,1.5809,1.5815,25600000.0
2009-10-26 07:41:00,1.5815,1.5817,1.58145,1.58145,9600000.0
2009-10-26 07:42:00,1.5815,1.5817,1.5815,1.5817,9000000.0
2009-10-26 07:43:00,1.5817,1.5817,1.58155,1.58155,5000000.0
2009-10-26 07:44:00,1.5815,1.5815,1.5813,1.58135,16600000.0
2009-10-26 07:45:00,1.5814,1.58145,1.5813,1.5813,20800000.0
2009-10-26 07:46:00,1.5813,1.58155,1.5813,1.58145,13400000.0
2009-10-26 07:47:00,1.5814,1.5814,1.58085,1.5811,28200000.0
2009-10-26 07:48:00,1.5812,1.58165,1.5812,1.58135,54600000.0
2009-10-26 07:49:00,1.58135,1.58135,1.58125,1.58125,12000000.0
2009-10-26 07:50:00,1.58125,1.5814,1.5811,1.5811,33000000.0
2009-10-26 07:51:00,1.58115,1.58155,1.58115,1.58145,33600000.0
2009-10-26 07:52:00,1.58145,1.58155,1.58145,1.5815,11400000.0
2009-10-26 07:53:00,1.5815,1.5816,1.5815,1.5816,4000000.0
2009-10-26 07:54:00,1.58155,1.58165,1.58155,1.58165,9000000.0
2009-10-26 07:55:00,1.5816,1.58175,1.5815,1.58175,23200000.0
2009-10-26 07:56:00,1.58165,1.58195,1.5816,1.5817,34400000.0
2009-10-26 07:57:00,1.5817,1.58215,1.58165,1.58185,72600000.0
2009-10-26 07:58:00,1.5819,1.582,1.5819,1.5819,23200000.0
2009-10-26 07:59:00,1.5819,1.583,1.5819,1.5829,48000000.0
2009-10-26 08:00:00,1.58275,1.5829,1.5822,1.5822,35400000.0
2009-10-26 08:01:00,1.58235,1.5825,1.58205,1.5824,46000000.0
2009-10-26 08:02:00,1.58235,1.5828,1.58235,1.5824,57200000.0
2009-10-26 08:03:00,1.58245,1.58255,1.582,1.582,100600000.0
2009-10-26 08:04:00,1.582,1.582,1.5816,1.5817,13600000.0
2009-10-26 08:05:00,1.5816,1.5821,1.58115,1.5815,37200000.0
2009-10-26 08:06:00,1.58145,1.5816,1.58135,1.5814,28400000.0
2009-10-26 08:07:00,1.5816,1.5819,1.5815,1.5815,26300000.0
2009-10-26 08:08:00,1.58155,1.58155,1.58155,1.58155,4800000.0
2009-10-26 08:09:00,1.58155,1.5818,1.58125,1.58175,39000000.0
2009-10-26 08:10:00,1.58165,1.58165,1.5811,1.5811,61900000.0
2009-10-26 08:11:00,1.5812,1.58125,1.58085,1.5809,58000000.0
2009-10-26 08:12:00,1.581,1.58115,1.58095,1.58115,22400000.0
2009-10-26 08:13:00,1.5812,1.5812,1.58115,1.5812,6400000.0
2009-10-26 08:14:00,1.5812,1.5812,1.5812,1.5812,1600000.0
2009-10-26 08:15:00,1.5812,1.5814,1.5812,1.58135,14400000.0
2009-10-26 08:16:00,1.5814,1.5814,1.58135,1.58135,6400000.0
2009-10-26 08:17:00,1.58135,1.5815,1.5813,1.58135,30400000.0
2009-10-26 08:18:00,1.5814,1.58175,1.5811,1.58145,81400000.0
2009-10-26 08:19:00,1.58145,1.58145,1.58125,1.58125,50000000.0
2009-10-26 08:20:00,1.58115,1.58135,1.58115,1.58135,85600000.0
2009-10-26 08:21:00,1.58125,1.58135,1.58075,1.5808,65500000.0
2009-10-26 08:22:00,1.58095,1.58105,1.58095,1.58105,32400000.0
2009-10-26 08:23:00,1.58095,1.58105,1.58075,1.58075,69800000.0
2009-10-26 08:24:00,1.5808,1.5809,1.58055,1.58085,43800000.0
2009-10-26 08:25:00,1.5808,1.5808,1.58065,1.58065,16000000.0
2009-10-26 08:26:00,1.5805,1.5808,1.58035,1.5807,31200000.0
2009-10-26 08:27:00,1.5807,1.5811,1.5807,1.58095,16800000.0
2009-10-26 08:28:00,1.5811,1.58115,1.5806,1.5811,32400000.0
2009-10-26 08:29:00,1.5811,1.5811,1.5808,1.5809,28700000.0
2009-10-26 08:30:00,1.5809,1.58105,1.5809,1.58105,23900000.0
2009-10-26 08:31:00,1.5811,1.58145,1.58095,1.58105,48200000.0
2009-10-26 08:32:00,1.581,1.5812,1.581,1.58105,19600000.0
2009-10-26 08:33:00,1.5811,1.5811,1.58095,1.58095,12300000.0
2009-10-26 08:34:00,1.581,1.581,1.5809,1.5809,8900000.0
2009-10-26 08:35:00,1.5809,1.5809,1.5809,1.5809,3200000.0
2009-10-26 08:36:00,1.58075,1.58125,1.5807,1.58125,31700000.0
2009-10-26 08:37:00,1.5814,1.58145,1.5809,1.5809,21500000.0
2009-10-26 08:38:00,1.581,1.5812,1.581,1.5812,30200000.0
2009-10-26 08:39:00,1.58115,1.5813,1.58115,1.5813,24100000.0
2009-10-26 08:40:00,1.58135,1.58135,1.5813,1.5813,14400000.0
2009-10-26 08:41:00,1.5813,1.58135,1.58095,1.58115,27200000.0
2009-10-26 08:42:00,1.58105,1.58145,1.58105,1.58145,19200000.0
2009-10-26 08:43:00,1.58145,1.58145,1.5814,1.5814,8100000.0
2009-10-26 08:44:00,1.5814,1.58145,1.5814,1.58145,4900000.0
2009-10-26 08:45:00,1.58145,1.58155,1.58145,1.58155,8100000.0
2009-10-26 08:46:00,1.58155,1.5816,1.5815,1.58155,13300000.0
2009-10-26 08:47:00,1.5816,1.5818,1.58155,1.5817,26800000.0
2009-10-26 08:48:00,1.5817,1.5825,1.58155,1.58205,119200000.0
2009-10-26 08:49:00,1.58205,1.5823,1.58205,1.5822,41000000.0
2009-10-26 08:50:00,1.5822,1.58225,1.58215,1.58225,16000000.0
2009-10-26 08:51:00,1.58225,1.58245,1.5822,1.5824,43500000.0
2009-10-26 08:52:00,1.58245,1.58285,1.5823,1.5827,113300000.0
2009-10-26 08:53:00,1.58235,1.5827,1.58235,1.58235,58600000.0
2009-10-26 08:54:00,1.58235,1.58255,1.5822,1.5823,42600000.0
2009-10-26 08:55:00,1.5823,1.5823,1.58155,1.58155,109200000.0
2009-10-26 08:56:00,1.5818,1.5823,1.5817,1.58205,126100000.0
2009-10-26 08:57:00,1.58205,1.58235,1.5818,1.5821,87100000.0
2009-10-26 08:58:00,1.5821,1.58225,1.58185,1.5819,118500000.0
2009-10-26 08:59:00,1.5819,1.582,1.58185,1.58185,70500000.0
2009-10-26 09:00:00,1.58175,1.58195,1.58175,1.58185,38700000.0
2009-10-26 09:01:00,1.58185,1.5819,1.5815,1.58165,138200000.0
2009-10-26 09:02:00,1.5817,1.5817,1.5813,1.58145,102000000.0
2009-10-26 09:03:00,1.58145,1.5815,1.58125,1.58135,40200000.0
2009-10-26 09:04:00,1.58135,1.5814,1.5813,1.58135,48400000.0
2009-10-26 09:05:00,1.58135,1.5814,1.5813,1.58135,71600000.0
2009-10-26 09:06:00,1.5813,1.58175,1.58125,1.5816,177700000.0
2009-10-26 09:07:00,1.58165,1.58165,1.5813,1.5813,87200000.0
2009-10-26 09:08:00,1.5814,1.5814,1.5813,1.58135,22200000.0
2009-10-26 09:09:00,1.58125,1.5813,1.58125,1.58125,57400000.0
2009-10-26 09:10:00,1.58125,1.58165,1.58125,1.58145,185600000.0
2009-10-26 09:11:00,1.5814,1.5814,1.58125,1.58125,82400000.0
2009-10-26 09:12:00,1.58125,1.58125,1.58125,1.58125,23400000.0
2009-10-26 09:13:00,1.58125,1.58135,1.58125,1.5813,34600000.0
2009-10-26 09:14:00,1.5813,1.5814,1.58125,1.58125,27800000.0
2009-10-26 09:15:00,1.58125,1.58195,1.58125,1.5814,176300000.0
2009-10-26 09:16:00,1.5814,1.5815,1.5809,1.58125,182000000.0
2009-10-26 09:17:00,1.58125,1.5813,1.5807,1.5808,93000000.0
2009-10-26 09:18:00,1.5809,1.5809,1.5807,1.58085,106200000.0
2009-10-26 09:19:00,1.58085,1.58095,1.5808,1.5809,156800000.0
2009-10-26 09:20:00,1.58095,1.581,1.5806,1.58065,144200000.0
2009-10-26 09:21:00,1.5807,1.5809,1.5806,1.58075,81200000.0
2009-10-26 09:22:00,1.58075,1.5808,1.58055,1.58055,178600000.0
2009-10-26 09:23:00,1.5805,1.58065,1.5804,1.5805,112100000.0
2009-10-26 09:24:00,1.58055,1.58075,1.58055,1.5807,82900000.0
2009-10-26 09:25:00,1.5807,1.5808,1.58065,1.5807,181600000.0
2009-10-26 09:26:00,1.5807,1.5807,1.5803,1.5804,227300000.0
2009-10-26 09:27:00,1.5804,1.5805,1.58035,1.58045,60400000.0
2009-10-26 09:28:00,1.58045,1.58065,1.5804,1.5806,158300000.0
2009-10-26 09:29:00,1.58065,1.5808,1.5803,1.5803,198700000.0
2009-10-26 09:30:00,1.5803,1.58055,1.5801,1.5802,189100000.0
2009-10-26 09:31:00,1.5802,1.5803,1.58,1.5802,196600000.0
2009-10-26 09:32:00,1.58025,1.5804,1.5798,1.57995,187100000.0
2009-10-26 09:33:00,1.57985,1.57995,1.57955,1.57995,172000000.0
2009-10-26 09:34:00,1.57995,1.57995,1.57975,1.5799,67200000.0
2009-10-26 09:35:00,1.5798,1.57985,1.57935,1.5795,74300000.0
2009-10-26 09:36:00,1.5795,1.57975,1.5795,1.57955,114700000.0
2009-10-26 09:37:00,1.57955,1.5798,1.57955,1.57975,87800000.0
2009-10-26 09:38:00,1.57975,1.5801,1.57975,1.58005,60600000.0
2009-10-26 09:39:00,1.58005,1.5801,1.57975,1.57975,130000000.0
2009-10-26 09:40:00,1.5798,1.5798,1.5796,1.57975,171200000.0
2009-10-26 09:41:00,1.57975,1.58015,1.57965,1.58005,168600000.0
2009-10-26 09:42:00,1.58,1.5803,1.58,1.5803,89000000.0
2009-10-26 09:43:00,1.58045,1.5805,1.57985,1.57995,285000000.0
2009-10-26 09:44:00,1.57995,1.58035,1.57985,1.58025,130200000.0
2009-10-26 09:45:00,1.58035,1.58045,1.58005,1.5801,56800000.0
2009-10-26 09:46:00,1.5801,1.5804,1.5801,1.5804,78300000.0
2009-10-26 09:47:00,1.58035,1.58055,1.58025,1.5803,62600000.0
2009-10-26 09:48:00,1.58025,1.58025,1.5799,1.57995,169100000.0
2009-10-26 09:49:00,1.58,1.5804,1.58,1.58025,131700000.0
2009-10-26 09:50:00,1.58025,1.5804,1.5801,1.5802,252800000.0
2009-10-26 09:51:00,1.5803,1.5805,1.58005,1.58005,86200000.0
2009-10-26 09:52:00,1.5801,1.5806,1.5801,1.58045,170200000.0
2009-10-26 09:53:00,1.58045,1.5806,1.58035,1.58055,118400000.0
2009-10-26 09:54:00,1.5806,1.5806,1.58025,1.58035,272700000.0
2009-10-26 09:55:00,1.58035,1.5809,1.58035,1.5808,214100000.0
2009-10-26 09:56:00,1.5808,1.5808,1.58045,1.58045,226500000.0
2009-10-26 09:57:00,1.58045,1.58075,1.5804,1.58065,188700000.0
2009-10-26 09:58:00,1.58065,1.5809,1.58065,1.58085,156600000.0
2009-10-26 09:59:00,1.58085,1.58115,1.58075,1.58105,186000000.0
2009-10-26 10:00:00,1.581,1.58145,1.5803,1.58055,218700000.0
2009-10-26 10:01:00,1.58055,1.58105,1.5805,1.581,343400000.0
2009-10-26 10:02:00,1.5809,1.58155,1.5809,1.58155,182400000.0
2009-10-26 10:03:00,1.5815,1.5818,1.58135,1.5817,232200000.0
2009-10-26 10:04:00,1.58175,1.58175,1.581,1.5813,283200000.0
2009-10-26 10:05:00,1.5813,1.58145,1.58105,1.5812,241600000.0
2009-10-26 10:06:00,1.58125,1.58125,1.58055,1.5808,290100000.0
2009-10-26 10:07:00,1.58075,1.58105,1.5804,1.581,289400000.0
2009-10-26 10:08:00,1.581,1.581,1.58045,1.5805,160400000.0
2009-10-26 10:09:00,1.5805,1.5805,1.5804,1.58045,67900000.0
2009-10-26 10:10:00,1.58045,1.5806,1.5802,1.58035,214500000.0
2009-10-26 10:11:00,1.58035,1.58065,1.58005,1.5801,217900000.0
2009-10-26 10:12:00,1.5801,1.58015,1.57955,1.5798,201700000.0
2009-10-26 10:13:00,1.5798,1.58,1.5797,1.57985,244900000.0
2009-10-26 10:14:00,1.57985,1.58065,1.5798,1.5806,284100000.0
2009-10-26 10:15:00,1.5806,1.58105,1.5806,1.58075,213800000.0
2009-10-26 10:16:00,1.58075,1.58105,1.5803,1.5807,301600000.0
2009-10-26 10:17:00,1.58075,1.58165,1.5807,1.5816,272800000.0
2009-10-26 10:18:00,1.5816,1.5816,1.581,1.58115,258700000.0
2009-10-26 10:19:00,1.58115,1.5816,1.58095,1.5815,463200000.0
2009-10-26 10:20:00,1.5815,1.58155,1.58105,1.58105,350100000.0
2009-10-26 10:21:00,1.58105,1.5818,1.581,1.5816,377400000.0
2009-10-26 10:22:00,1.5817,1.58175,1.5814,1.5815,125400000.0
2009-10-26 10:23:00,1.5815,1.5816,1.58145,1.5816,96800000.0
2009-10-26 10:24:00,1.5815,1.58185,1.5815,1.58185,82800000.0
2009-10-26 10:25:00,1.58185,1.58215,1.58185,1.582,187000000.0
2009-10-26 10:26:00,1.582,1.58205,1.5817,1.58185,186700000.0
2009-10-26 10:27:00,1.5818,1.58205,1.58165,1.58165,274100000.0
2009-10-26 10:28:00,1.58165,1.58185,1.58145,1.5815,258600000.0
2009-10-26 10:29:00,1.5816,1.58185,1.5815,1.5818,195500000.0
2009-10-26 10:30:00,1.5818,1.5824,1.5818,1.582,271100000.0
2009-10-26 10:31:00,1.582,1.5823,1.58185,1.58195,363600000.0
2009-10-26 10:32:00,1.5819,1.5821,1.58155,1.58175,129900000.0
2009-10-26 10:33:00,1.5818,1.58225,1.5816,1.5819,138500000.0
2009-10-26 10:34:00,1.58195,1.58225,1.58175,1.58225,153300000.0
2009-10-26 10:35:00,1.58225,1.5825,1.58205,1.58205,210800000.0
2009-10-26 10:36:00,1.58205,1.58225,1.5819,1.58225,167300000.0
2009-10-26 10:37:00,1.58225,1.5824,1.58165,1.5818,394100000.0
2009-10-26 10:38:00,1.58195,1.5822,1.58185,1.5821,166300000.0
2009-10-26 10:39:00,1.58205,1.5826,1.582,1.5825,269000000.0
2009-10-26 10:40:00,1.58255,1.58285,1.5824,1.5826,313700000.0
2009-10-26 10:41:00,1.5826,1.58325,1.5825,1.58315,261600000.0
2009-10-26 10:42:00,1.58315,1.58315,1.5826,1.5828,196000000.0
2009-10-26 10:43:00,1.583,1.58315,1.5825,1.58255,274200000.0
2009-10-26 10:44:00,1.58255,1.58265,1.5823,1.5825,244700000.0
2009-10-26 10:45:00,1.5826,1.5831,1.58255,1.5831,168100000.0
2009-10-26 10:46:00,1.5831,1.5835,1.58305,1.58345,169000000.0
2009-10-26 10:47:00,1.5834,1.5835,1.58325,1.58325,129600000.0
2009-10-26 10:48:00,1.5833,1.5836,1.58295,1.5834,315900000.0
2009-10-26 10:49:00,1.5834,1.58375,1.58325,1.5833,151200000.0
2009-10-26 10:50:00,1.5832,1.5838,1.5832,1.58365,273900000.0
2009-10-26 10:51:00,1.58365,1.58365,1.5834,1.5834,142000000.0
2009-10-26 10:52:00,1.58345,1.5836,1.58335,1.5835,210900000.0
2009-10-26 10:53:00,1.58355,1.58405,1.58355,1.584,124600000.0
2009-10-26 10:54:00,1.584,1.5842,1.58385,1.584,127200000.0
2009-10-26 10:55:00,1.58405,1.58425,1.5838,1.5838,178400000.0
2009-10-26 10:56:00,1.5838,1.58395,1.5837,1.58385,64400000.0
2009-10-26 10:57:00,1.58385,1.58385,1.5835,1.58355,120400000.0
2009-10-26 10:58:00,1.58355,1.58385,1.5834,1.58345,262500000.0
2009-10-26 10:59:00,1.58345,1.5842,1.58335,1.5841,341000000.0
2009-10-26 11:00:00,1.58405,1.5841,1.5836,1.5839,379200000.0
2009-10-26 11:01:00,1.5839,1.5843,1.5838,1.5841,163400000.0
2009-10-26 11:02:00,1.5841,1.5841,1.5838,1.584,157400000.0
2009-10-26 11:03:00,1.5839,1.58435,1.5839,1.5843,184500000.0
2009-10-26 11:04:00,1.58425,1.58425,1.58335,1.5836,237800000.0
2009-10-26 11:05:00,1.5835,1.5835,1.5829,1.5829,182600000.0
2009-10-26 11:06:00,1.58285,1.5829,1.5824,1.58245,200900000.0
2009-10-26 11:07:00,1.58245,1.58265,1.58225,1.58235,110100000.0
2009-10-26 11:08:00,1.58235,1.58245,1.58205,1.5824,165200000.0
2009-10-26 11:09:00,1.58245,1.5826,1.5821,1.5823,148900000.0
2009-10-26 11:10:00,1.58225,1.5825,1.5822,1.5824,191300000.0
2009-10-26 11:11:00,1.5823,1.5825,1.5821,1.5822,152200000.0
2009-10-26 11:12:00,1.5822,1.5823,1.58215,1.5823,55200000.0
2009-10-26 11:13:00,1.58225,1.58235,1.58205,1.5822,132600000.0
2009-10-26 11:14:00,1.58215,1.58235,1.58215,1.58215,133500000.0
2009-10-26 11:15:00,1.58215,1.58275,1.5821,1.5826,169000000.0
2009-10-26 11:16:00,1.5826,1.5827,1.58225,1.5823,155800000.0
2009-10-26 11:17:00,1.58235,1.5825,1.5821,1.5824,197000000.0
2009-10-26 11:18:00,1.5824,1.58265,1.582,1.5825,282300000.0
2009-10-26 11:19:00,1.5825,1.58295,1.5825,1.58295,141700000.0
2009-10-26 11:20:00,1.58295,1.58345,1.58295,1.5833,207900000.0
2009-10-26 11:21:00,1.58325,1.58355,1.58315,1.58315,199000000.0
2009-10-26 11:22:00,1.58305,1.58345,1.58275,1.58335,240900000.0
2009-10-26 11:23:00,1.5832,1.58345,1.583,1.583,88800000.0
2009-10-26 11:24:00,1.58305,1.58355,1.583,1.58345,114800000.0
2009-10-26 11:25:00,1.58345,1.58395,1.5834,1.58395,209000000.0
2009-10-26 11:26:00,1.5841,1.5848,1.584,1.58445,340600000.0
2009-10-26 11:27:00,1.58445,1.58445,1.5838,1.5841,252600000.0
2009-10-26 11:28:00,1.5841,1.58445,1.5836,1.58375,178800000.0
2009-10-26 11:29:00,1.58395,1.58405,1.58365,1.58385,178800000.0
2009-10-26 11:30:00,1.5839,1.58425,1.5836,1.58415,237800000.0
2009-10-26 11:31:00,1.58425,1.5844,1.58375,1.58415,109000000.0
2009-10-26 11:32:00,1.58425,1.58425,1.58345,1.5836,118000000.0
2009-10-26 11:33:00,1.5836,1.5839,1.5836,1.5837,145600000.0
2009-10-26 11:34:00,1.5837,1.58385,1.5835,1.5837,219600000.0
2009-10-26 11:35:00,1.5837,1.58415,1.58365,1.584,140600000.0
2009-10-26 11:36:00,1.5839,1.584,1.5837,1.5838,100400000.0
2009-10-26 11:37:00,1.58365,1.58385,1.58365,1.58375,97000000.0
2009-10-26 11:38:00,1.58375,1.58385,1.58355,1.58355,187900000.0
2009-10-26 11:39:00,1.5835,1.5837,1.583,1.583,264600000.0
2009-10-26 11:40:00,1.583,1.5833,1.5829,1.5831,153300000.0
2009-10-26 11:41:00,1.5831,1.5833,1.5829,1.5833,126100000.0
2009-10-26 11:42:00,1.5832,1.5832,1.5828,1.583,154200000.0
2009-10-26 11:43:00,1.58295,1.58325,1.58295,1.58295,231400000.0
2009-10-26 11:44:00,1.58295,1.58305,1.58285,1.58305,82300000.0
2009-10-26 11:45:00,1.58305,1.5832,1.5829,1.58315,144700000.0
2009-10-26 11:46:00,1.58315,1.5833,1.58315,1.58315,68000000.0
2009-10-26 11:47:00,1.58315,1.58315,1.58285,1.58305,173200000.0
2009-10-26 11:48:00,1.58305,1.58315,1.5829,1.583,133400000.0
2009-10-26 11:49:00,1.583,1.58305,1.5826,1.58265,166200000.0
2009-10-26 11:50:00,1.58265,1.58315,1.5826,1.583,199900000.0
2009-10-26 11:51:00,1.58295,1.5832,1.58285,1.5832,122200000.0
2009-10-26 11:52:00,1.58315,1.5834,1.58315,1.5834,190500000.0
2009-10-26 11:53:00,1.5834,1.58345,1.58315,1.58325,210400000.0
2009-10-26 11:54:00,1.58335,1.58345,1.58275,1.5829,341200000.0
2009-10-26 11:55:00,1.5829,1.583,1.58245,1.58245,218500000.0
2009-10-26 11:56:00,1.58245,1.58275,1.58235,1.58275,222700000.0
2009-10-26 11:57:00,1.58275,1.583,1.5827,1.5828,174500000.0
2009-10-26 11:58:00,1.5828,1.5828,1.58255,1.5827,98300000.0
2009-10-26 11:59:00,1.58265,1.58265,1.5825,1.58265,159300000.0
2009-10-26 12:00:00,1.58265,1.58305,1.58235,1.5825,192800000.0
2009-10-26 12:01:00,1.5825,1.58275,1.58245,1.5826,209200000.0
2009-10-26 12:02:00,1.5826,1.5827,1.5825,1.5825,82800000.0
2009-10-26 12:03:00,1.5825,1.58255,1.58225,1.5824,97400000.0
2009-10-26 12:04:00,1.5824,1.5828,1.5824,1.58265,200200000.0
2009-10-26 12:05:00,1.58265,1.58265,1.582,1.582,168100000.0
2009-10-26 12:06:00,1.582,1.5824,1.582,1.5823,122000000.0
2009-10-26 12:07:00,1.5823,1.5825,1.58225,1.5823,118800000.0
2009-10-26 12:08:00,1.5823,1.58245,1.582,1.58215,143300000.0
2009-10-26 12:09:00,1.5822,1.5824,1.58215,1.5822,109000000.0
2009-10-26 12:10:00,1.5822,1.5827,1.5822,1.58265,210700000.0
2009-10-26 12:11:00,1.5827,1.5827,1.5821,1.5822,126800000.0
2009-10-26 12:12:00,1.58225,1.5823,1.5821,1.5822,134400000.0
2009-10-26 12:13:00,1.58215,1.58225,1.58205,1.58205,23200000.0
2009-10-26 12:14:00,1.5821,1.5825,1.5821,1.58225,107600000.0
2009-10-26 12:15:00,1.58225,1.58235,1.5822,1.58225,126700000.0
2009-10-26 12:16:00,1.58225,1.5824,1.58205,1.58215,192100000.0
2009-10-26 12:17:00,1.5821,1.58215,1.5816,1.5817,201500000.0
2009-10-26 12:18:00,1.58175,1.58215,1.58175,1.58195,138200000.0
2009-10-26 12:19:00,1.58195,1.58205,1.5817,1.5818,68100000.0
2009-10-26 12:20:00,1.5818,1.582,1.58175,1.582,48400000.0
2009-10-26 12:21:00,1.582,1.582,1.5819,1.582,55000000.0
2009-10-26 12:22:00,1.58195,1.5822,1.58195,1.5821,55400000.0
2009-10-26 12:23:00,1.5821,1.5824,1.582,1.5824,145100000.0
2009-10-26 12:24:00,1.58225,1.58235,1.58225,1.58225,77900000.0
2009-10-26 12:25:00,1.58225,1.5824,1.58215,1.58235,138000000.0
2009-10-26 12:26:00,1.58245,1.58255,1.5823,1.5823,113500000.0
2009-10-26 12:27:00,1.5822,1.58285,1.58215,1.58275,243400000.0
2009-10-26 12:28:00,1.58275,1.5832,1.58265,1.5831,229600000.0
2009-10-26 12:29:00,1.5831,1.5833,1.58305,1.5832,208600000.0
2009-10-26 12:30:00,1.5832,1.584,1.5832,1.58355,213100000.0
2009-10-26 12:31:00,1.58355,1.5836,1.58355,1.58355,46100000.0
2009-10-26 12:32:00,1.58355,1.58455,1.58355,1.584,257700000.0
2009-10-26 12:33:00,1.584,1.5841,1.5839,1.58405,98400000.0
2009-10-26 12:34:00,1.5841,1.5848,1.5841,1.58455,250300000.0
2009-10-26 12:35:00,1.58455,1.58455,1.58425,1.5843,197300000.0
2009-10-26 12:36:00,1.58425,1.5845,1.5841,1.58415,193400000.0
2009-10-26 12:37:00,1.58415,1.5848,1.58415,1.5845,153600000.0
2009-10-26 12:38:00,1.58445,1.58485,1.58445,1.58475,64100000.0
2009-10-26 12:39:00,1.58475,1.5848,1.5844,1.5844,98300000.0
2009-10-26 12:40:00,1.58435,1.58505,1.5843,1.58485,195400000.0
2009-10-26 12:41:00,1.5847,1.585,1.5843,1.5843,103000000.0
2009-10-26 12:42:00,1.5843,1.5846,1.5843,1.5846,70600000.0
2009-10-26 12:43:00,1.5847,1.5847,1.5844,1.5844,28500000.0
2009-10-26 12:44:00,1.5844,1.5845,1.58405,1.5841,88300000.0
2009-10-26 12:45:00,1.5841,1.5841,1.5838,1.5838,44500000.0
2009-10-26 12:46:00,1.5838,1.58435,1.5837,1.58425,111200000.0
2009-10-26 12:47:00,1.58425,1.5845,1.58425,1.58435,60200000.0
2009-10-26 12:48:00,1.58405,1.5844,1.5839,1.58425,179000000.0
2009-10-26 12:49:00,1.5843,1.5844,1.58395,1.584,108800000.0
2009-10-26 12:50:00,1.584,1.5844,1.584,1.5844,106200000.0
2009-10-26 12:51:00,1.5844,1.5844,1.58415,1.5843,46500000.0
2009-10-26 12:52:00,1.5843,1.58455,1.58415,1.58425,109400000.0
2009-10-26 12:53:00,1.58425,1.58465,1.58415,1.58465,145700000.0
2009-10-26 12:54:00,1.5845,1.5845,1.5842,1.58425,152600000.0
2009-10-26 12:55:00,1.58425,1.5843,1.58405,1.58415,103900000.0
2009-10-26 12:56:00,1.58415,1.58455,1.5841,1.5844,171500000.0
2009-10-26 12:57:00,1.5844,1.58455,1.5839,1.58455,242400000.0
2009-10-26 12:58:00,1.5845,1.5845,1.58425,1.5843,67700000.0
2009-10-26 12:59:00,1.5843,1.5845,1.5843,1.58445,45500000.0
2009-10-26 13:00:00,1.58445,1.5845,1.58365,1.58375,166600000.0
2009-10-26 13:01:00,1.5838,1.58395,1.58375,1.58395,191300000.0
2009-10-26 13:02:00,1.58395,1.5841,1.58395,1.584,138500000.0
2009-10-26 13:03:00,1.584,1.584,1.5837,1.58385,99600000.0
2009-10-26 13:04:00,1.5839,1.5842,1.5839,1.58405,78000000.0
2009-10-26 13:05:00,1.5841,1.58465,1.584,1.5846,240700000.0
2009-10-26 13:06:00,1.58465,1.5851,1.58465,1.58505,385100000.0
2009-10-26 13:07:00,1.5849,1.5856,1.58485,1.5854,264100000.0
2009-10-26 13:08:00,1.58535,1.58555,1.5853,1.58545,116800000.0
2009-10-26 13:09:00,1.58545,1.5856,1.5853,1.58555,146000000.0
2009-10-26 13:10:00,1.58555,1.5856,1.5852,1.58525,142900000.0
2009-10-26 13:11:00,1.5853,1.5853,1.58495,1.58505,137200000.0
2009-10-26 13:12:00,1.58505,1.5853,1.5849,1.58515,205900000.0
2009-10-26 13:13:00,1.58515,1.58515,1.58435,1.58475,209500000.0
2009-10-26 13:14:00,1.58485,1.58485,1.58415,1.58435,160500000.0
2009-10-26 13:15:00,1.5844,1.5844,1.5839,1.5839,237100000.0
2009-10-26 13:16:00,1.5839,1.58415,1.5836,1.5838,292000000.0
2009-10-26 13:17:00,1.58375,1.58405,1.5837,1.5838,151400000.0
2009-10-26 13:18:00,1.5839,1.5841,1.5838,1.58395,97400000.0
2009-10-26 13:19:00,1.58395,1.584,1.5838,1.5838,86100000.0
2009-10-26 13:20:00,1.58375,1.5839,1.5837,1.5839,73100000.0
2009-10-26 13:21:00,1.5839,1.58395,1.58365,1.58365,171000000.0
2009-10-26 13:22:00,1.58375,1.58395,1.58365,1.5838,185000000.0
2009-10-26 13:23:00,1.5837,1.58395,1.5835,1.5836,192600000.0
2009-10-26 13:24:00,1.58355,1.58365,1.5835,1.5836,42300000.0
2009-10-26 13:25:00,1.58365,1.5837,1.58345,1.5835,129600000.0
2009-10-26 13:26:00,1.58355,1.58365,1.5832,1.58325,138400000.0
2009-10-26 13:27:00,1.58325,1.58325,1.58275,1.58275,134300000.0
2009-10-26 13:28:00,1.58275,1.58325,1.58275,1.58295,147000000.0
2009-10-26 13:29:00,1.5828,1.583,1.58255,1.58275,192400000.0
2009-10-26 13:30:00,1.58275,1.58305,1.58275,1.583,94000000.0
2009-10-26 13:31:00,1.58305,1.5839,1.58295,1.5836,146400000.0
2009-10-26 13:32:00,1.5836,1.584,1.5836,1.58385,167400000.0
2009-10-26 13:33:00,1.58385,1.58395,1.58335,1.58335,159700000.0
2009-10-26 13:34:00,1.58345,1.5837,1.58345,1.5836,76300000.0
2009-10-26 13:35:00,1.5835,1.58385,1.58345,1.5836,135900000.0
2009-10-26 13:36:00,1.5835,1.58375,1.58315,1.5834,257400000.0
2009-10-26 13:37:00,1.5834,1.58365,1.58335,1.5836,114700000.0
2009-10-26 13:38:00,1.58355,1.58355,1.5831,1.58315,69900000.0
2009-10-26 13:39:00,1.58315,1.58325,1.58305,1.5831,209500000.0
2009-10-26 13:40:00,1.5832,1.5833,1.58305,1.58305,279300000.0
2009-10-26 13:41:00,1.5831,1.5835,1.5827,1.58335,233000000.0
2009-10-26 13:42:00,1.5833,1.5835,1.5831,1.58325,275200000.0
2009-10-26 13:43:00,1.58325,1.58355,1.5831,1.58355,230700000.0
2009-10-26 13:44:00,1.58355,1.5837,1.5835,1.5837,120800000.0
2009-10-26 13:45:00,1.5837,1.58385,1.58365,1.58385,160100000.0
2009-10-26 13:46:00,1.58385,1.58385,1.58355,1.58375,176100000.0
2009-10-26 13:47:00,1.58385,1.5841,1.58385,1.584,79800000.0
2009-10-26 13:48:00,1.58405,1.58405,1.58395,1.58395,31300000.0
2009-10-26 13:49:00,1.58395,1.58475,1.58395,1.5845,311500000.0
2009-10-26 13:50:00,1.5845,1.58485,1.58445,1.58475,191300000.0
2009-10-26 13:51:00,1.5848,1.5849,1.5846,1.5848,204600000.0
2009-10-26 13:52:00,1.58485,1.58505,1.58455,1.5846,173200000.0
2009-10-26 13:53:00,1.5846,1.58475,1.58455,1.58475,78400000.0
2009-10-26 13:54:00,1.58475,1.58485,1.5846,1.5848,199200000.0
2009-10-26 13:55:00,1.5848,1.5852,1.5847,1.58515,203300000.0
2009-10-26 13:56:00,1.58515,1.58515,1.5843,1.5843,213000000.0
2009-10-26 13:57:00,1.58435,1.58455,1.58415,1.58455,390900000.0
2009-10-26 13:58:00,1.58455,1.58475,1.5845,1.5845,123400000.0
2009-10-26 13:59:00,1.5845,1.5869,1.5845,1.58685,464100000.0
2009-10-26 14:00:00,1.58685,1.5873,1.58645,1.58655,316300000.0
2009-10-26 14:01:00,1.58655,1.58735,1.5865,1.58735,436600001.0
2009-10-26 14:02:00,1.58735,1.5875,1.58705,1.58725,426400000.0
2009-10-26 14:03:00,1.58725,1.58735,1.58685,1.5872,212700000.0
2009-10-26 14:04:00,1.58715,1.58735,1.5869,1.58735,268400000.0
2009-10-26 14:05:00,1.58735,1.58795,1.5872,1.58775,205900000.0
2009-10-26 14:06:00,1.5877,1.58805,1.5875,1.58805,334200000.0
2009-10-26 14:07:00,1.5881,1.58835,1.58775,1.58815,343000000.0
2009-10-26 14:08:00,1.58815,1.5891,1.58815,1.58885,332300000.0
2009-10-26 14:09:00,1.58885,1.58885,1.5884,1.5884,207900000.0
2009-10-26 14:10:00,1.58845,1.5888,1.5884,1.5887,91400000.0
2009-10-26 14:11:00,1.5887,1.58875,1.58825,1.5883,159800000.0
2009-10-26 14:12:00,1.58825,1.58845,1.5881,1.5881,332800000.0
2009-10-26 14:13:00,1.58815,1.5882,1.5877,1.58775,286300000.0
2009-10-26 14:14:00,1.5877,1.5881,1.58765,1.5879,318300000.0
2009-10-26 14:15:00,1.5879,1.58815,1.58775,1.58785,183800000.0
2009-10-26 14:16:00,1.5878,1.5884,1.5878,1.58835,229800000.0
2009-10-26 14:17:00,1.58835,1.5884,1.5882,1.5882,66500000.0
2009-10-26 14:18:00,1.5882,1.5887,1.5882,1.5887,154100000.0
2009-10-26 14:19:00,1.5887,1.589,1.5887,1.58875,148300000.0
2009-10-26 14:20:00,1.58875,1.5893,1.58865,1.58915,218100000.0
2009-10-26 14:21:00,1.58925,1.5906,1.58915,1.5906,466700000.0
2009-10-26 14:22:00,1.5906,1.591,1.59035,1.5907,518000000.0
2009-10-26 14:23:00,1.5907,1.59095,1.59065,1.59065,269300000.0
2009-10-26 14:24:00,1.5908,1.59095,1.59075,1.59085,164000000.0
2009-10-26 14:25:00,1.59085,1.59085,1.5906,1.59065,31400000.0
2009-10-26 14:26:00,1.59065,1.59065,1.59035,1.59035,123900000.0
2009-10-26 14:27:00,1.59035,1.59035,1.5896,1.58975,185300000.0
2009-10-26 14:28:00,1.58975,1.58975,1.5892,1.5895,215100000.0
2009-10-26 14:29:00,1.5895,1.58995,1.5895,1.58975,295600000.0
2009-10-26 14:30:00,1.5898,1.5899,1.5896,1.58965,321500000.0
2009-10-26 14:31:00,1.58975,1.5898,1.5894,1.5894,278200000.0
2009-10-26 14:32:00,1.5894,1.5897,1.5889,1.589,363900000.0
2009-10-26 14:33:00,1.589,1.58905,1.5888,1.58895,357600000.0
2009-10-26 14:34:00,1.5892,1.5895,1.589,1.58935,364200000.0
2009-10-26 14:35:00,1.5893,1.5895,1.5889,1.58905,420100000.0
2009-10-26 14:36:00,1.58905,1.5892,1.589,1.5892,289700000.0
2009-10-26 14:37:00,1.58915,1.5892,1.58875,1.58885,382600000.0
2009-10-26 14:38:00,1.58885,1.5891,1.58875,1.5891,470300000.0
2009-10-26 14:39:00,1.58905,1.58905,1.588,1.58805,388800000.0
2009-10-26 14:40:00,1.58805,1.5882,1.5877,1.5879,285300000.0
2009-10-26 14:41:00,1.5879,1.58805,1.5878,1.5879,346100000.0
2009-10-26 14:42:00,1.5879,1.58825,1.58785,1.58805,188600000.0
2009-10-26 14:43:00,1.58805,1.5882,1.58795,1.58805,168800000.0
2009-10-26 14:44:00,1.5881,1.58845,1.58795,1.58845,227300000.0
2009-10-26 14:45:00,1.58845,1.5889,1.5883,1.5888,208900000.0
2009-10-26 14:46:00,1.5888,1.58885,1.58865,1.5887,97600000.0
2009-10-26 14:47:00,1.5887,1.5888,1.58845,1.58875,270900000.0
2009-10-26 14:48:00,1.58875,1.58905,1.5887,1.58895,250900000.0
2009-10-26 14:49:00,1.58895,1.58905,1.5886,1.5886,202300000.0
2009-10-26 14:50:00,1.5886,1.5887,1.5883,1.5883,249000000.0
2009-10-26 14:51:00,1.5883,1.5884,1.5882,1.5883,122100000.0
2009-10-26 14:52:00,1.5883,1.58835,1.58755,1.5877,172600000.0
2009-10-26 14:53:00,1.5876,1.5881,1.5874,1.58775,220100000.0
2009-10-26 14:54:00,1.58775,1.58805,1.58765,1.58795,103500000.0
2009-10-26 14:55:00,1.58805,1.58855,1.5874,1.58795,387100000.0
2009-10-26 14:56:00,1.5881,1.5885,1.58805,1.58825,159900000.0
2009-10-26 14:57:00,1.5883,1.58845,1.58805,1.58805,161600000.0
2009-10-26 14:58:00,1.58805,1.5885,1.58795,1.588,277600000.0
2009-10-26 14:59:00,1.588,1.58855,1.5878,1.5884,400800000.0
2009-10-26 15:00:00,1.58845,1.58845,1.5874,1.5874,172000000.0
2009-10-26 15:01:00,1.5874,1.5881,1.5874,1.5879,231300000.0
2009-10-26 15:02:00,1.58795,1.58795,1.5874,1.5875,176200000.0
2009-10-26 15:03:00,1.58745,1.58755,1.586,1.58645,243400000.0
2009-10-26 15:04:00,1.5864,1.5871,1.5863,1.58635,244600000.0
2009-10-26 15:05:00,1.5863,1.58645,1.5857,1.58595,352200000.0
2009-10-26 15:06:00,1.58595,1.58645,1.58545,1.5856,632300000.0
2009-10-26 15:07:00,1.5856,1.58595,1.5855,1.5856,356200000.0
2009-10-26 15:08:00,1.5856,1.58595,1.5854,1.5859,274000000.0
2009-10-26 15:09:00,1.58585,1.58655,1.5858,1.586,276900000.0
2009-10-26 15:10:00,1.586,1.58615,1.5856,1.5856,373700000.0
2009-10-26 15:11:00,1.58555,1.5863,1.58545,1.58615,500400000.0
2009-10-26 15:12:00,1.58615,1.58655,1.58605,1.5865,269700000.0
2009-10-26 15:13:00,1.58655,1.58685,1.58635,1.58635,387400000.0
2009-10-26 15:14:00,1.58635,1.58685,1.58635,1.58665,455400000.0
2009-10-26 15:15:00,1.5866,1.58685,1.5859,1.5867,398000000.0
2009-10-26 15:16:00,1.5867,1.58695,1.58645,1.58655,423600000.0
2009-10-26 15:17:00,1.58655,1.58665,1.5864,1.5864,278200000.0
2009-10-26 15:18:00,1.5864,1.58645,1.5861,1.58625,217900000.0
2009-10-26 15:19:00,1.58625,1.5867,1.5861,1.5861,364800000.0
2009-10-26 15:20:00,1.5861,1.5862,1.58575,1.5858,187300000.0
2009-10-26 15:21:00,1.58575,1.5862,1.58575,1.5861,277500000.0
2009-10-26 15:22:00,1.5861,1.58615,1.58555,1.58565,218300000.0
2009-10-26 15:23:00,1.58565,1.5864,1.58565,1.5863,306300000.0
2009-10-26 15:24:00,1.58625,1.58675,1.58615,1.5866,489800000.0
2009-10-26 15:25:00,1.58665,1.5875,1.5866,1.5872,685100000.0
2009-10-26 15:26:00,1.5872,1.5876,1.5869,1.58705,500500000.0
2009-10-26 15:27:00,1.5868,1.58745,1.58635,1.58685,565500000.0
2009-10-26 15:28:00,1.58685,1.58725,1.5868,1.58715,90100000.0
2009-10-26 15:29:00,1.58715,1.5873,1.58625,1.58625,263000000.0
2009-10-26 15:30:00,1.58625,1.5864,1.586,1.586,336599999.0
2009-10-26 15:31:00,1.586,1.586,1.58505,1.58525,476200000.0
2009-10-26 15:32:00,1.58525,1.58565,1.5851,1.5856,276400000.0
2009-10-26 15:33:00,1.5856,1.58575,1.58525,1.58555,260500000.0
2009-10-26 15:34:00,1.5856,1.58625,1.5854,1.58625,198100000.0
2009-10-26 15:35:00,1.58625,1.58665,1.5856,1.5863,311000000.0
2009-10-26 15:36:00,1.5863,1.5863,1.5855,1.5856,285000000.0
2009-10-26 15:37:00,1.58565,1.5858,1.5853,1.5855,240000000.0
2009-10-26 15:38:00,1.5855,1.5855,1.585,1.5852,362500000.0
2009-10-26 15:39:00,1.5852,1.58545,1.58485,1.58515,505800000.0
2009-10-26 15:40:00,1.5852,1.58585,1.58505,1.5855,506000000.0
2009-10-26 15:41:00,1.5855,1.5855,1.58475,1.58475,336800000.0
2009-10-26 15:42:00,1.58485,1.585,1.58465,1.58485,333800000.0
2009-10-26 15:43:00,1.5848,1.58515,1.58455,1.5849,309500000.0
2009-10-26 15:44:00,1.5849,1.58505,1.58465,1.58495,377900000.0
2009-10-26 15:45:00,1.58495,1.585,1.58325,1.584,486100000.0
2009-10-26 15:46:00,1.584,1.58405,1.5829,1.58325,477360000.0
2009-10-26 15:47:00,1.5832,1.5844,1.5832,1.58405,510200000.0
2009-10-26 15:48:00,1.5841,1.5844,1.58385,1.5841,461200000.0
2009-10-26 15:49:00,1.58405,1.5844,1.58375,1.584,475200000.0
2009-10-26 15:50:00,1.584,1.584,1.5836,1.58395,455900000.0
2009-10-26 15:51:00,1.5839,1.58395,1.58345,1.58375,400600000.0
2009-10-26 15:52:00,1.58365,1.58385,1.5834,1.58355,368100000.0
2009-10-26 15:53:00,1.58365,1.58395,1.58355,1.5836,443800000.0
2009-10-26 15:54:00,1.5836,1.584,1.5836,1.58365,433100000.0
2009-10-26 15:55:00,1.58375,1.58375,1.5832,1.5835,369700000.0
2009-10-26 15:56:00,1.5834,1.5838,1.5831,1.5831,349800000.0
2009-10-26 15:57:00,1.58305,1.58385,1.58305,1.5838,240300000.0
2009-10-26 15:58:00,1.58375,1.58405,1.58335,1.5837,505400000.0
2009-10-26 15:59:00,1.5837,1.5843,1.58345,1.58425,486800000.0
2009-10-26 16:00:00,1.5842,1.5842,1.58355,1.58355,504800000.0
2009-10-26 16:01:00,1.58355,1.58385,1.5833,1.58375,446600000.0
2009-10-26 16:02:00,1.58375,1.5843,1.5837,1.5843,284000000.0
2009-10-26 16:03:00,1.5843,1.58445,1.58415,1.58425,464700000.0
2009-10-26 16:04:00,1.58425,1.58445,1.5839,1.5839,430200000.0
2009-10-26 16:05:00,1.5839,1.58395,1.58365,1.58375,546000000.0
2009-10-26 16:06:00,1.58375,1.58425,1.58355,1.5839,615200000.0
2009-10-26 16:07:00,1.58405,1.58445,1.5837,1.5843,703100000.0
2009-10-26 16:08:00,1.5843,1.5843,1.58385,1.584,634400000.0
2009-10-26 16:09:00,1.58395,1.58425,1.5837,1.584,482300000.0
2009-10-26 16:10:00,1.584,1.5849,1.584,1.5847,510300000.0
2009-10-26 16:11:00,1.5847,1.58495,1.58415,1.58415,535600000.0
2009-10-26 16:12:00,1.58415,1.58445,1.58395,1.58415,400000000.0
2009-10-26 16:13:00,1.5842,1.58455,1.5842,1.5843,274400000.0
2009-10-26 16:14:00,1.5843,1.58465,1.5841,1.58445,365500000.0
2009-10-26 16:15:00,1.5844,1.58455,1.58405,1.5844,323500000.0
2009-10-26 16:16:00,1.58435,1.58445,1.5839,1.58435,442900000.0
2009-10-26 16:17:00,1.58435,1.58475,1.58415,1.58455,523600000.0
2009-10-26 16:18:00,1.58455,1.58475,1.5844,1.5847,276600000.0
2009-10-26 16:19:00,1.58465,1.58475,1.58455,1.5846,246700000.0
2009-10-26 16:20:00,1.5846,1.585,1.5846,1.58475,337900000.0
2009-10-26 16:21:00,1.58475,1.58475,1.5844,1.58445,189100000.0
2009-10-26 16:22:00,1.58445,1.58465,1.58435,1.5845,438600000.0
2009-10-26 16:23:00,1.5845,1.5846,1.58425,1.58445,312900000.0
2009-10-26 16:24:00,1.58445,1.58535,1.58425,1.5852,601300000.0
2009-10-26 16:25:00,1.5852,1.5852,1.58475,1.585,348100000.0
2009-10-26 16:26:00,1.585,1.58555,1.5847,1.5854,397500000.0
2009-10-26 16:27:00,1.5854,1.5855,1.5849,1.5849,433100000.0
2009-10-26 16:28:00,1.5849,1.5852,1.5848,1.5849,208800000.0
2009-10-26 16:29:00,1.5849,1.5854,1.5849,1.5854,331200000.0
2009-10-26 16:30:00,1.5854,1.58555,1.58505,1.58525,415800000.0
2009-10-26 16:31:00,1.58525,1.58565,1.5851,1.58525,369000000.0
2009-10-26 16:32:00,1.5852,1.5853,1.5845,1.5845,345500000.0
2009-10-26 16:33:00,1.5845,1.58465,1.58425,1.5844,169400000.0
2009-10-26 16:34:00,1.5845,1.5846,1.58415,1.58415,240300000.0
2009-10-26 16:35:00,1.58415,1.58425,1.58325,1.5842,331100000.0
2009-10-26 16:36:00,1.5843,1.5844,1.5839,1.5843,261600000.0
2009-10-26 16:37:00,1.5843,1.58445,1.58385,1.58405,341300000.0
2009-10-26 16:38:00,1.58415,1.5849,1.5838,1.5847,381300000.0
2009-10-26 16:39:00,1.5847,1.5853,1.5847,1.58495,332800000.0
2009-10-26 16:40:00,1.5849,1.5849,1.5845,1.58465,296100000.0
2009-10-26 16:41:00,1.5846,1.58545,1.5844,1.58485,360000000.0
2009-10-26 16:42:00,1.5849,1.5852,1.58455,1.58505,270400000.0
2009-10-26 16:43:00,1.58495,1.5856,1.5849,1.58535,221900000.0
2009-10-26 16:44:00,1.58545,1.5855,1.58495,1.5854,279800000.0
2009-10-26 16:45:00,1.5854,1.5855,1.58485,1.5852,315100000.0
2009-10-26 16:46:00,1.58525,1.5855,1.58515,1.5853,264200000.0
2009-10-26 16:47:00,1.5853,1.5853,1.5845,1.5846,351400000.0
2009-10-26 16:48:00,1.58465,1.5849,1.58455,1.5846,246500000.0
2009-10-26 16:49:00,1.5847,1.5851,1.58435,1.5849,157800000.0
2009-10-26 16:50:00,1.5846,1.5851,1.58415,1.5847,226900000.0
2009-10-26 16:51:00,1.5847,1.58485,1.5842,1.5844,166500000.0
2009-10-26 16:52:00,1.58465,1.58465,1.5843,1.58435,123600000.0
2009-10-26 16:53:00,1.5844,1.58475,1.58405,1.58465,193100000.0
2009-10-26 16:54:00,1.58455,1.5848,1.5844,1.5846,223000000.0
2009-10-26 16:55:00,1.5846,1.5847,1.58385,1.58385,192400000.0
2009-10-26 16:56:00,1.58385,1.5843,1.58365,1.58395,212100000.0
2009-10-26 16:57:00,1.584,1.58465,1.584,1.58445,333600000.0
2009-10-26 16:58:00,1.58455,1.5849,1.58455,1.5846,281200000.0
2009-10-26 16:59:00,1.5846,1.585,1.5845,1.5847,292700000.0
2009-10-26 17:00:00,1.5848,1.5851,1.58435,1.58465,405900000.0
2009-10-26 17:01:00,1.58465,1.58495,1.5843,1.5846,320500000.0
2009-10-26 17:02:00,1.5847,1.5847,1.584,1.58415,407400000.0
2009-10-26 17:03:00,1.58415,1.5843,1.58385,1.58425,447500000.0
2009-10-26 17:04:00,1.58425,1.5845,1.5841,1.5843,375800000.0
2009-10-26 17:05:00,1.5843,1.58455,1.5841,1.5843,394000000.0
2009-10-26 17:06:00,1.5843,1.5845,1.5836,1.5838,329600000.0
2009-10-26 17:07:00,1.5838,1.58415,1.5837,1.58415,310400000.0
2009-10-26 17:08:00,1.58415,1.58425,1.58315,1.58335,321900000.0
2009-10-26 17:09:00,1.5833,1.5841,1.58325,1.584,190100000.0
2009-10-26 17:10:00,1.58395,1.58415,1.5838,1.5838,122700000.0
2009-10-26 17:11:00,1.58375,1.5841,1.58335,1.5834,227700000.0
2009-10-26 17:12:00,1.58365,1.5838,1.58295,1.58355,425600000.0
2009-10-26 17:13:00,1.5835,1.58365,1.58285,1.5834,547500000.0
2009-10-26 17:14:00,1.5834,1.58375,1.5834,1.58365,475500000.0
2009-10-26 17:15:00,1.5836,1.5843,1.58345,1.58415,349300000.0
2009-10-26 17:16:00,1.5842,1.58455,1.58355,1.5845,338800000.0
2009-10-26 17:17:00,1.58445,1.585,1.5844,1.5844,375400000.0
2009-10-26 17:18:00,1.5844,1.5847,1.5834,1.58365,328000000.0
2009-10-26 17:19:00,1.58365,1.58405,1.58325,1.58365,457500000.0
2009-10-26 17:20:00,1.58365,1.58375,1.58335,1.5835,401600000.0
2009-10-26 17:21:00,1.5835,1.5837,1.58285,1.5831,354200000.0
2009-10-26 17:22:00,1.5832,1.58335,1.58255,1.58285,290200000.0
2009-10-26 17:23:00,1.5829,1.5831,1.58265,1.58275,365700000.0
2009-10-26 17:24:00,1.5828,1.5828,1.58225,1.58235,393000000.0
2009-10-26 17:25:00,1.58235,1.58295,1.58225,1.58245,255700000.0
2009-10-26 17:26:00,1.58245,1.5827,1.58215,1.58255,332800000.0
2009-10-26 17:27:00,1.5825,1.5825,1.58195,1.5823,429000000.0
2009-10-26 17:28:00,1.5823,1.5828,1.58215,1.5824,445500000.0
2009-10-26 17:29:00,1.5824,1.58325,1.58225,1.58325,426600000.0
2009-10-26 17:30:00,1.58325,1.5839,1.58325,1.58345,493800000.0
2009-10-26 17:31:00,1.58345,1.5848,1.58345,1.5848,455400000.0
2009-10-26 17:32:00,1.5847,1.58495,1.58395,1.58425,358600000.0
2009-10-26 17:33:00,1.58425,1.58445,1.5835,1.58365,446500000.0
2009-10-26 17:34:00,1.5836,1.58405,1.5831,1.58395,282400000.0
2009-10-26 17:35:00,1.5841,1.58455,1.58385,1.5844,420800000.0
2009-10-26 17:36:00,1.5845,1.5849,1.58415,1.5848,297900000.0
2009-10-26 17:37:00,1.5848,1.58535,1.5847,1.58475,456600000.0
2009-10-26 17:38:00,1.58475,1.5849,1.5842,1.58445,442100000.0
2009-10-26 17:39:00,1.5845,1.5847,1.5841,1.5841,415200000.0
2009-10-26 17:40:00,1.5841,1.5847,1.584,1.58455,277100000.0
2009-10-26 17:41:00,1.58455,1.5849,1.584,1.5846,411900000.0
2009-10-26 17:42:00,1.58455,1.58485,1.584,1.584,295600000.0
2009-10-26 17:43:00,1.584,1.58465,1.5839,1.58465,352700000.0
2009-10-26 17:44:00,1.58455,1.58495,1.5845,1.58455,365100000.0
2009-10-26 17:45:00,1.58455,1.58475,1.58385,1.58455,488900000.0
2009-10-26 17:46:00,1.5845,1.5848,1.58445,1.58465,370400000.0
2009-10-26 17:47:00,1.58465,1.58495,1.58465,1.58485,358100000.0
2009-10-26 17:48:00,1.58485,1.5849,1.5845,1.5847,487900000.0
2009-10-26 17:49:00,1.58455,1.5849,1.5845,1.58485,328300000.0
2009-10-26 17:50:00,1.58485,1.58485,1.58435,1.58465,343400000.0
2009-10-26 17:51:00,1.58455,1.5847,1.58385,1.5844,282200000.0
2009-10-26 17:52:00,1.58435,1.5846,1.5841,1.5846,285000000.0
2009-10-26 17:53:00,1.5846,1.58495,1.58415,1.5848,256600000.0
2009-10-26 17:54:00,1.5848,1.5852,1.5847,1.5848,269300000.0
2009-10-26 17:55:00,1.5848,1.585,1.58455,1.5849,281100000.0
2009-10-26 17:56:00,1.5849,1.58505,1.5846,1.5849,249600000.0
2009-10-26 17:57:00,1.58485,1.5852,1.5848,1.58495,388100000.0
2009-10-26 17:58:00,1.58495,1.586,1.5847,1.58565,427500000.0
2009-10-26 17:59:00,1.5852,1.5867,1.5852,1.58645,461700000.0
2009-10-26 18:00:00,1.58635,1.5864,1.58555,1.58565,426200000.0
2009-10-26 18:01:00,1.58565,1.5858,1.5851,1.5851,317300000.0
2009-10-26 18:02:00,1.5851,1.58565,1.58475,1.5848,289600000.0
2009-10-26 18:03:00,1.58485,1.5849,1.5844,1.58445,380300000.0
2009-10-26 18:04:00,1.58455,1.58465,1.58345,1.58345,432200000.0
2009-10-26 18:05:00,1.58345,1.5845,1.58345,1.5845,438000000.0
2009-10-26 18:06:00,1.5845,1.5848,1.5836,1.5842,553100000.0
2009-10-26 18:07:00,1.5842,1.58545,1.5838,1.5853,446500000.0
2009-10-26 18:08:00,1.58535,1.58535,1.58465,1.58505,427000000.0
2009-10-26 18:09:00,1.58505,1.5859,1.58475,1.58495,371700000.0
2009-10-26 18:10:00,1.585,1.58535,1.5845,1.58475,337900000.0
2009-10-26 18:11:00,1.5847,1.5849,1.58415,1.58435,404700000.0
2009-10-26 18:12:00,1.58435,1.58475,1.5836,1.58475,369900000.0
2009-10-26 18:13:00,1.58475,1.58515,1.5841,1.5844,339500000.0
2009-10-26 18:14:00,1.5844,1.5844,1.58335,1.58365,326800000.0
2009-10-26 18:15:00,1.5836,1.5845,1.58335,1.584,308900000.0
2009-10-26 18:16:00,1.58395,1.58435,1.5839,1.584,262300000.0
2009-10-26 18:17:00,1.584,1.5843,1.5838,1.5841,233200000.0
2009-10-26 18:18:00,1.58405,1.58455,1.58355,1.5838,225200000.0
2009-10-26 18:19:00,1.5838,1.58425,1.5836,1.5837,239100000.0
2009-10-26 18:20:00,1.5837,1.5845,1.5837,1.5844,210100000.0
2009-10-26 18:21:00,1.58435,1.58515,1.58435,1.585,209700000.0
2009-10-26 18:22:00,1.585,1.5851,1.5846,1.5847,146300000.0
2009-10-26 18:23:00,1.5847,1.58475,1.5841,1.5841,236700000.0
2009-10-26 18:24:00,1.5841,1.58455,1.5839,1.5845,296900000.0
2009-10-26 18:25:00,1.5844,1.5846,1.584,1.58435,320000000.0
2009-10-26 18:26:00,1.5844,1.5849,1.58415,1.58465,274000000.0
2009-10-26 18:27:00,1.58465,1.585,1.5844,1.58495,287200000.0
2009-10-26 18:28:00,1.58495,1.5852,1.5846,1.5847,258300000.0
2009-10-26 18:29:00,1.58465,1.58485,1.5844,1.5846,201200000.0
2009-10-26 18:30:00,1.5845,1.58455,1.58405,1.58415,153200000.0
2009-10-26 18:31:00,1.5844,1.5845,1.58405,1.5844,208000000.0
2009-10-26 18:32:00,1.58455,1.58465,1.5844,1.5844,110700000.0
2009-10-26 18:33:00,1.5844,1.5845,1.5842,1.58435,191800000.0
2009-10-26 18:34:00,1.58435,1.58485,1.5843,1.5848,255400000.0
2009-10-26 18:35:00,1.5848,1.58485,1.5844,1.5847,221500000.0
2009-10-26 18:36:00,1.5848,1.5849,1.58425,1.5845,166700000.0
2009-10-26 18:37:00,1.5845,1.5845,1.58395,1.58395,187400000.0
2009-10-26 18:38:00,1.58395,1.58505,1.58395,1.585,244800000.0
2009-10-26 18:39:00,1.58485,1.58495,1.58445,1.5847,199800000.0
2009-10-26 18:40:00,1.5848,1.5852,1.5846,1.58515,153200000.0
2009-10-26 18:41:00,1.5852,1.5852,1.5849,1.5851,181100000.0
2009-10-26 18:42:00,1.5851,1.5852,1.58475,1.58495,202900000.0
2009-10-26 18:43:00,1.5849,1.5852,1.58485,1.5849,193800000.0
2009-10-26 18:44:00,1.58485,1.58525,1.58465,1.5849,280600000.0
2009-10-26 18:45:00,1.58485,1.5854,1.58465,1.5852,205200000.0
2009-10-26 18:46:00,1.5852,1.5853,1.5846,1.58505,193800000.0
2009-10-26 18:47:00,1.58505,1.58505,1.58435,1.5844,261400000.0
2009-10-26 18:48:00,1.58445,1.585,1.5844,1.58485,240000000.0
2009-10-26 18:49:00,1.5848,1.58495,1.58435,1.5849,171600000.0
2009-10-26 18:50:00,1.5849,1.5849,1.58425,1.58425,153000000.0
2009-10-26 18:51:00,1.58425,1.5844,1.58375,1.58415,232700000.0
2009-10-26 18:52:00,1.58425,1.5845,1.58405,1.58405,167200000.0
2009-10-26 18:53:00,1.58415,1.5845,1.58355,1.58445,122700000.0
2009-10-26 18:54:00,1.58455,1.58455,1.58395,1.5842,184300000.0
2009-10-26 18:55:00,1.58415,1.58435,1.5838,1.5841,211600000.0
2009-10-26 18:56:00,1.5841,1.58445,1.58335,1.58385,281300000.0
2009-10-26 18:57:00,1.58385,1.5839,1.58315,1.58325,206700000.0
2009-10-26 18:58:00,1.5833,1.58345,1.5828,1.58335,363700000.0
2009-10-26 18:59:00,1.58335,1.58335,1.5829,1.5829,349600000.0
2009-10-26 19:00:00,1.58295,1.5831,1.5825,1.5828,244300000.0
2009-10-26 19:01:00,1.58285,1.5832,1.58275,1.58295,227400000.0
2009-10-26 19:02:00,1.5829,1.58385,1.5829,1.5838,331600000.0
2009-10-26 19:03:00,1.5838,1.5839,1.58315,1.5832,243000000.0
2009-10-26 19:04:00,1.5832,1.58405,1.5832,1.58385,261600000.0
2009-10-26 19:05:00,1.58385,1.58425,1.58365,1.58425,177900000.0
2009-10-26 19:06:00,1.58425,1.5844,1.58385,1.58385,433800000.0
2009-10-26 19:07:00,1.58385,1.5839,1.5836,1.5837,299400000.0
2009-10-26 19:08:00,1.58385,1.5839,1.58345,1.5837,197300000.0
2009-10-26 19:09:00,1.5837,1.58385,1.5833,1.58365,292900000.0
2009-10-26 19:10:00,1.58355,1.5842,1.58355,1.5842,214200000.0
2009-10-26 19:11:00,1.5842,1.5844,1.58395,1.58395,391800000.0
2009-10-26 19:12:00,1.58395,1.58415,1.58355,1.5841,318900000.0
2009-10-26 19:13:00,1.5841,1.58415,1.5836,1.5836,319000000.0
2009-10-26 19:14:00,1.5836,1.5837,1.58325,1.5834,196300000.0
2009-10-26 19:15:00,1.5834,1.584,1.5834,1.584,121100000.0
2009-10-26 19:16:00,1.584,1.584,1.58325,1.5835,332600000.0
2009-10-26 19:17:00,1.5835,1.5836,1.5825,1.583,243900000.0
2009-10-26 19:18:00,1.58315,1.5836,1.58245,1.58295,361700000.0
2009-10-26 19:19:00,1.583,1.58385,1.5826,1.58345,367500000.0
2009-10-26 19:20:00,1.58345,1.5842,1.58325,1.58395,316200000.0
2009-10-26 19:21:00,1.584,1.58555,1.5839,1.5852,335200000.0
2009-10-26 19:22:00,1.5852,1.5853,1.58455,1.58475,277300000.0
2009-10-26 19:23:00,1.58475,1.58475,1.584,1.5844,260500000.0
2009-10-26 19:24:00,1.5844,1.5849,1.5841,1.58485,108100000.0
2009-10-26 19:25:00,1.5848,1.5852,1.58475,1.58495,258200000.0
2009-10-26 19:26:00,1.5849,1.5849,1.584,1.5843,291100000.0
2009-10-26 19:27:00,1.5843,1.5843,1.5838,1.5838,238700000.0
2009-10-26 19:28:00,1.5839,1.58405,1.5836,1.58395,210200000.0
2009-10-26 19:29:00,1.584,1.58475,1.58375,1.58455,276500000.0
2009-10-26 19:30:00,1.5846,1.5846,1.58405,1.5844,206900000.0
2009-10-26 19:31:00,1.5844,1.58475,1.58415,1.58425,220500000.0
2009-10-26 19:32:00,1.5842,1.5843,1.5841,1.58415,199200000.0
2009-10-26 19:33:00,1.5841,1.5848,1.584,1.5847,184200000.0
2009-10-26 19:34:00,1.5846,1.585,1.58445,1.585,151400000.0
2009-10-26 19:35:00,1.585,1.58505,1.58425,1.58435,208500000.0
2009-10-26 19:36:00,1.58435,1.58455,1.5836,1.5839,317200000.0
2009-10-26 19:37:00,1.58395,1.5842,1.5837,1.584,206700000.0
2009-10-26 19:38:00,1.584,1.584,1.58355,1.58365,179900000.0
2009-10-26 19:39:00,1.58365,1.5838,1.5836,1.5837,196400000.0
2009-10-26 19:40:00,1.5837,1.5838,1.58355,1.58375,227800000.0
2009-10-26 19:41:00,1.58375,1.58385,1.58285,1.58285,244800000.0
2009-10-26 19:42:00,1.58285,1.58345,1.58265,1.58345,270000000.0
2009-10-26 19:43:00,1.58345,1.5839,1.5828,1.5829,205500000.0
2009-10-26 19:44:00,1.5829,1.5832,1.5822,1.5832,240400000.0
2009-10-26 19:45:00,1.58315,1.5836,1.583,1.5836,133600000.0
2009-10-26 19:46:00,1.5837,1.58405,1.58355,1.58365,145800000.0
2009-10-26 19:47:00,1.5836,1.58375,1.58265,1.58295,200000000.0
2009-10-26 19:48:00,1.583,1.583,1.58245,1.58275,92000000.0
2009-10-26 19:49:00,1.58275,1.5835,1.5827,1.5832,241600000.0
2009-10-26 19:50:00,1.58315,1.58315,1.58275,1.58285,159600000.0
2009-10-26 19:51:00,1.58285,1.58335,1.5827,1.5831,168000000.0
2009-10-26 19:52:00,1.58305,1.5831,1.583,1.583,54600000.0
2009-10-26 19:53:00,1.58305,1.5835,1.583,1.58345,129600000.0
2009-10-26 19:54:00,1.58345,1.58355,1.58335,1.5834,149800000.0
2009-10-26 19:55:00,1.58335,1.58365,1.58305,1.58365,176300000.0
2009-10-26 19:56:00,1.5837,1.5839,1.58335,1.58355,167800000.0
2009-10-26 19:57:00,1.5835,1.58365,1.58325,1.5833,217800000.0
2009-10-26 19:58:00,1.5833,1.5833,1.58235,1.5824,166300000.0
2009-10-26 19:59:00,1.5824,1.5829,1.5823,1.58285,231400000.0
2009-10-26 20:00:00,1.5827,1.58305,1.5825,1.5827,182640000.0
2009-10-26 20:01:00,1.5826,1.58285,1.5825,1.58265,287560000.0
2009-10-26 20:02:00,1.58265,1.583,1.5826,1.5829,353800000.0
2009-10-26 20:03:00,1.5829,1.5832,1.5829,1.5831,241600000.0
2009-10-26 20:04:00,1.5831,1.5832,1.5826,1.5827,299600000.0
2009-10-26 20:05:00,1.5827,1.58295,1.5825,1.5825,211800000.0
2009-10-26 20:06:00,1.5825,1.58255,1.5825,1.58255,149800000.0
2009-10-26 20:07:00,1.5826,1.58295,1.5826,1.58275,242000000.0
2009-10-26 20:08:00,1.58285,1.5829,1.5825,1.5825,308260000.0
2009-10-26 20:09:00,1.5825,1.5833,1.5825,1.58285,309200000.0
2009-10-26 20:10:00,1.5829,1.5831,1.5827,1.58285,158100000.0
2009-10-26 20:11:00,1.5829,1.5829,1.5825,1.5825,113200000.0
2009-10-26 20:12:00,1.58245,1.58265,1.5824,1.5824,350020000.0
2009-10-26 20:13:00,1.5824,1.5825,1.5824,1.58245,134600000.0
2009-10-26 20:14:00,1.5824,1.5827,1.5824,1.58255,215150001.0
2009-10-26 20:15:00,1.58255,1.58295,1.58245,1.5828,169000000.0
2009-10-26 20:16:00,1.5827,1.58345,1.5826,1.5831,165000000.0
2009-10-26 20:17:00,1.5832,1.58375,1.5829,1.58345,166300000.0
2009-10-26 20:18:00,1.58355,1.58435,1.58355,1.58395,204200000.0
2009-10-26 20:19:00,1.5841,1.5843,1.58365,1.58365,234100000.0
2009-10-26 20:20:00,1.58365,1.58365,1.5828,1.58295,218000000.0
2009-10-26 20:21:00,1.58295,1.5832,1.58235,1.5826,230400000.0
2009-10-26 20:22:00,1.58255,1.5827,1.58235,1.58235,156400000.0
2009-10-26 20:23:00,1.58235,1.58315,1.5823,1.58305,222280000.0
2009-10-26 20:24:00,1.58315,1.58365,1.58305,1.5834,197100000.0
2009-10-26 20:25:00,1.5834,1.5839,1.5833,1.5838,188100000.0
2009-10-26 20:26:00,1.58395,1.58395,1.58335,1.58385,163900000.0
2009-10-26 20:27:00,1.58385,1.5841,1.5833,1.5839,270700000.0
2009-10-26 20:28:00,1.58395,1.58515,1.58375,1.58505,294500000.0
2009-10-26 20:29:00,1.58505,1.58545,1.58475,1.58515,233400000.0
2009-10-26 20:30:00,1.58515,1.5863,1.58515,1.58625,266200000.0
2009-10-26 20:31:00,1.58625,1.5876,1.5862,1.5869,331600000.0
2009-10-26 20:32:00,1.5869,1.5871,1.58655,1.5867,279300000.0
2009-10-26 20:33:00,1.58665,1.587,1.5862,1.5862,195700000.0
2009-10-26 20:34:00,1.5861,1.5866,1.58595,1.58655,207600000.0
2009-10-26 20:35:00,1.5865,1.58765,1.58645,1.58765,264800000.0
2009-10-26 20:36:00,1.58775,1.5878,1.58715,1.58765,305900000.0
2009-10-26 20:37:00,1.5876,1.5881,1.58705,1.58715,314800000.0
2009-10-26 20:38:00,1.58715,1.5875,1.5871,1.5871,225300000.0
2009-10-26 20:39:00,1.587,1.5871,1.5864,1.58655,272900000.0
2009-10-26 20:40:00,1.58645,1.5872,1.58615,1.58645,224200000.0
2009-10-26 20:41:00,1.5865,1.58705,1.5863,1.5869,163300000.0
2009-10-26 20:42:00,1.5869,1.5872,1.5868,1.5868,178900000.0
2009-10-26 20:43:00,1.5868,1.58705,1.58665,1.5869,93500000.0
2009-10-26 20:44:00,1.587,1.58705,1.58645,1.58675,167300000.0
2009-10-26 20:45:00,1.58675,1.5871,1.58675,1.5869,148800000.0
2009-10-26 20:46:00,1.58685,1.58685,1.58605,1.58615,181100000.0
2009-10-26 20:47:00,1.58615,1.58615,1.58575,1.58595,157600000.0
2009-10-26 20:48:00,1.58595,1.5861,1.5858,1.58585,257900000.0
2009-10-26 20:49:00,1.58585,1.58605,1.58565,1.5858,237400000.0
2009-10-26 20:50:00,1.5858,1.58595,1.58555,1.5858,271500000.0
2009-10-26 20:51:00,1.5858,1.586,1.5857,1.5859,78500000.0
2009-10-26 20:52:00,1.5859,1.58605,1.58585,1.58595,116000000.0
2009-10-26 20:53:00,1.5859,1.586,1.58575,1.5858,167600000.0
2009-10-26 20:54:00,1.5858,1.5858,1.5855,1.58555,185600000.0
2009-10-26 20:55:00,1.58555,1.58585,1.58545,1.58575,147700000.0
2009-10-26 20:56:00,1.58585,1.5861,1.58545,1.58545,235800000.0
2009-10-26 20:57:00,1.58545,1.5858,1.58535,1.5858,191700000.0
2009-10-26 20:58:00,1.5859,1.58605,1.58555,1.5859,183700000.0
2009-10-26 20:59:00,1.586,1.5862,1.58575,1.58595,158100000.0
2009-10-26 21:00:00,1.58595,1.58625,1.58585,1.5859,99700000.0
2009-10-26 21:01:00,1.5859,1.5859,1.5852,1.58525,202400000.0
2009-10-26 21:02:00,1.58525,1.58545,1.5852,1.58525,185000000.0
2009-10-26 21:03:00,1.58525,1.58545,1.5851,1.5853,212200000.0
2009-10-26 21:04:00,1.58535,1.5854,1.58525,1.58535,54700000.0
2009-10-26 21:05:00,1.58535,1.58545,1.5852,1.5854,73200000.0
2009-10-26 21:06:00,1.58535,1.5855,1.58525,1.5854,78100000.0
2009-10-26 21:07:00,1.5854,1.5862,1.58535,1.5859,142900000.0
2009-10-26 21:08:00,1.5859,1.58625,1.5858,1.58615,202500000.0
2009-10-26 21:09:00,1.58615,1.58625,1.58575,1.58575,165000000.0
2009-10-26 21:10:00,1.58575,1.5865,1.58575,1.5864,60700000.0
2009-10-26 21:11:00,1.58635,1.58655,1.5859,1.58595,290700000.0
2009-10-26 21:12:00,1.586,1.58635,1.58595,1.5861,172700000.0
2009-10-26 21:13:00,1.58615,1.58655,1.58595,1.58645,105000000.0
2009-10-26 21:14:00,1.58645,1.58665,1.5864,1.5866,117000000.0
2009-10-26 21:15:00,1.5866,1.58705,1.58625,1.58645,190600000.0
2009-10-26 21:16:00,1.58635,1.58635,1.58565,1.58575,189900000.0
2009-10-26 21:17:00,1.58575,1.58605,1.5852,1.5853,217300000.0
2009-10-26 21:18:00,1.5853,1.5853,1.5845,1.58465,168900000.0
2009-10-26 21:19:00,1.5847,1.5855,1.5845,1.58535,211700000.0
2009-10-26 21:20:00,1.58535,1.58565,1.58535,1.58565,164700000.0
2009-10-26 21:21:00,1.5856,1.58575,1.5854,1.5856,140700000.0
2009-10-26 21:22:00,1.5856,1.5863,1.5856,1.58615,145700000.0
2009-10-26 21:23:00,1.5862,1.58625,1.58595,1.5861,153200000.0
2009-10-26 21:24:00,1.5861,1.5863,1.5857,1.5857,195800000.0
2009-10-26 21:25:00,1.5857,1.5859,1.5857,1.5857,93600000.0
2009-10-26 21:26:00,1.5857,1.5859,1.5857,1.5859,126900000.0
2009-10-26 21:27:00,1.5859,1.5859,1.5858,1.58585,23800000.0
2009-10-26 21:28:00,1.5858,1.5861,1.58565,1.5858,219200000.0
2009-10-26 21:29:00,1.5858,1.5862,1.5858,1.58615,136900000.0
2009-10-26 21:30:00,1.58615,1.5863,1.5861,1.5862,146900000.0
2009-10-26 21:31:00,1.5862,1.5862,1.5858,1.58585,93100000.0
2009-10-26 21:32:00,1.58585,1.58605,1.58555,1.5859,182400000.0
2009-10-26 21:33:00,1.5859,1.58605,1.5859,1.586,83300000.0
2009-10-26 21:34:00,1.586,1.586,1.58575,1.58585,91500000.0
2009-10-26 21:35:00,1.58585,1.5861,1.58585,1.58605,75000000.0
2009-10-26 21:36:00,1.58605,1.5861,1.58585,1.586,80100000.0
2009-10-26 21:37:00,1.586,1.58615,1.5859,1.58595,164000000.0
2009-10-26 21:38:00,1.586,1.5861,1.5858,1.5859,154500000.0
2009-10-26 21:39:00,1.5859,1.5861,1.5857,1.58575,161400000.0
2009-10-26 21:40:00,1.58575,1.5861,1.58565,1.5861,198900000.0
2009-10-26 21:41:00,1.5861,1.5862,1.58595,1.58595,71200000.0
2009-10-26 21:42:00,1.58595,1.58595,1.58555,1.5857,70300000.0
2009-10-26 21:43:00,1.5857,1.58585,1.5856,1.5857,50200000.0
2009-10-26 21:44:00,1.5857,1.58575,1.5856,1.58575,69500000.0
2009-10-26 21:45:00,1.58575,1.5859,1.5842,1.5844,167000000.0
2009-10-26 21:46:00,1.58445,1.5846,1.58415,1.5843,165200000.0
2009-10-26 21:47:00,1.5843,1.5845,1.584,1.5843,148900000.0
2009-10-26 21:48:00,1.58435,1.5847,1.58405,1.5843,114200000.0
2009-10-26 21:49:00,1.58435,1.5844,1.58325,1.58355,241960000.0
2009-10-26 21:50:00,1.5835,1.5846,1.5835,1.5846,103100000.0
2009-10-26 21:51:00,1.5846,1.5849,1.58445,1.5846,89900000.0
2009-10-26 21:52:00,1.5846,1.585,1.5844,1.58465,128800000.0
2009-10-26 21:53:00,1.58465,1.58465,1.584,1.5845,129300000.0
2009-10-26 21:54:00,1.58445,1.5847,1.5841,1.5844,115100000.0
2009-10-26 21:55:00,1.58445,1.5848,1.58435,1.5846,120600000.0
2009-10-26 21:56:00,1.5845,1.58535,1.5845,1.5849,140500000.0
2009-10-26 21:57:00,1.58485,1.58495,1.5847,1.5847,191500000.0
2009-10-26 21:58:00,1.58475,1.5851,1.5846,1.5848,210000000.0
2009-10-26 21:59:00,1.5848,1.5856,1.5848,1.5852,202900000.0
2009-10-26 22:00:00,1.5853,1.58555,1.58485,1.58535,215600000.0
2009-10-26 22:01:00,1.58535,1.58545,1.58535,1.5854,24800000.0
2009-10-26 22:02:00,1.5853,1.5854,1.5853,1.58535,36200000.0
2009-10-26 22:03:00,1.58535,1.58565,1.5852,1.5855,65000000.0
2009-10-26 22:04:00,1.5856,1.58565,1.5854,1.5855,95600000.0
2009-10-26 22:05:00,1.5855,1.5855,1.5854,1.5855,27600000.0
2009-10-26 22:06:00,1.58545,1.58545,1.5851,1.58535,21300000.0
2009-10-26 22:07:00,1.58535,1.5854,1.5853,1.5854,18100000.0
2009-10-26 22:08:00,1.5854,1.5854,1.5851,1.5851,38000000.0
2009-10-26 22:09:00,1.585,1.58525,1.58495,1.58515,29600000.0
2009-10-26 22:10:00,1.58515,1.5853,1.58515,1.58525,12800000.0
2009-10-26 22:11:00,1.58525,1.58525,1.5851,1.58515,21800000.0
2009-10-26 22:12:00,1.5851,1.5852,1.5851,1.5852,14400000.0
2009-10-26 22:13:00,1.5852,1.5853,1.585,1.58505,71700000.0
2009-10-26 22:14:00,1.585,1.585,1.5845,1.58475,43400000.0
2009-10-26 22:15:00,1.58475,1.5851,1.5846,1.58475,54200000.0
2009-10-26 22:16:00,1.58475,1.5849,1.58475,1.5848,29700000.0
2009-10-26 22:17:00,1.5849,1.585,1.58485,1.585,22100000.0
2009-10-26 22:18:00,1.58515,1.5854,1.5848,1.5852,44800000.0
2009-10-26 22:19:00,1.5847,1.5848,1.5842,1.58425,27700000.0
2009-10-26 22:20:00,1.58425,1.58445,1.5842,1.58445,16000000.0
2009-10-26 22:21:00,1.58435,1.58445,1.58425,1.5844,26400000.0
2009-10-26 22:22:00,1.58435,1.5844,1.58425,1.5843,12000000.0
2009-10-26 22:23:00,1.58435,1.5846,1.58435,1.5846,57800000.0
2009-10-26 22:24:00,1.58465,1.58485,1.58435,1.5848,25600000.0
2009-10-26 22:25:00,1.58465,1.5848,1.5846,1.58475,53900000.0
2009-10-26 22:26:00,1.58475,1.58485,1.58475,1.58485,39500000.0
2009-10-26 22:27:00,1.5849,1.585,1.5846,1.5846,49800000.0
2009-10-26 22:28:00,1.5847,1.5848,1.5843,1.58445,49500000.0
2009-10-26 22:29:00,1.58445,1.58465,1.58435,1.58465,39000000.0
2009-10-26 22:30:00,1.58465,1.5849,1.5845,1.5849,79000000.0
2009-10-26 22:31:00,1.585,1.5853,1.585,1.5853,21800000.0
2009-10-26 22:32:00,1.58515,1.5853,1.5848,1.58505,47000000.0
2009-10-26 22:33:00,1.5851,1.58515,1.585,1.585,31800000.0
2009-10-26 22:34:00,1.58515,1.58535,1.58515,1.58515,24800000.0
2009-10-26 22:35:00,1.58515,1.5853,1.58505,1.5851,53600000.0
2009-10-26 22:36:00,1.5851,1.58525,1.58505,1.58525,68200000.0
2009-10-26 22:37:00,1.5854,1.58585,1.5854,1.58585,39800000.0
2009-10-26 22:38:00,1.58595,1.5876,1.5858,1.587,115600000.0
2009-10-26 22:39:00,1.5869,1.5874,1.58675,1.587,90100000.0
2009-10-26 22:40:00,1.58695,1.5875,1.58685,1.5872,55400000.0
2009-10-26 22:41:00,1.58715,1.58815,1.58715,1.58815,69400000.0
2009-10-26 22:42:00,1.58805,1.5905,1.58805,1.58965,157300000.0
2009-10-26 22:43:00,1.5897,1.5897,1.58915,1.58955,102900000.0
2009-10-26 22:44:00,1.58955,1.58955,1.5888,1.5889,26400000.0
2009-10-26 22:45:00,1.5889,1.58895,1.5885,1.5888,108100000.0
2009-10-26 22:46:00,1.58875,1.58905,1.58855,1.58905,69100000.0
2009-10-26 22:47:00,1.589,1.58935,1.5888,1.58935,42400000.0
2009-10-26 22:48:00,1.58945,1.58945,1.5891,1.58915,57900000.0
2009-10-26 22:49:00,1.58915,1.5894,1.58915,1.58925,23400000.0
2009-10-26 22:50:00,1.58935,1.5896,1.58915,1.5894,77800000.0
2009-10-26 22:51:00,1.5894,1.5894,1.58855,1.589,62000000.0
2009-10-26 22:52:00,1.5889,1.5892,1.58835,1.5888,17900000.0
2009-10-26 22:53:00,1.5888,1.5889,1.5888,1.5889,12200000.0
2009-10-26 22:54:00,1.58885,1.589,1.58885,1.5889,16400000.0
2009-10-26 22:55:00,1.5889,1.5894,1.5889,1.5894,36200000.0
2009-10-26 22:56:00,1.5893,1.58955,1.5893,1.58955,17700000.0
2009-10-26 22:57:00,1.58955,1.59045,1.58915,1.59045,67900000.0
2009-10-26 22:58:00,1.59045,1.59045,1.59005,1.59005,31600000.0
2009-10-26 22:59:00,1.5902,1.59035,1.58975,1.59005,53200000.0
2009-10-26 23:00:00,1.59,1.59,1.588,1.58925,40000000.0
2009-10-26 23:01:00,1.58905,1.5892,1.5876,1.5891,36900000.0
2009-10-26 23:02:00,1.58895,1.5891,1.58895,1.5891,6400000.0
2009-10-26 23:03:00,1.58915,1.58925,1.58915,1.5892,19200000.0
2009-10-26 23:04:00,1.58895,1.5892,1.58895,1.589,46100000.0
2009-10-26 23:05:00,1.5891,1.58915,1.58865,1.58905,58900000.0
2009-10-26 23:06:00,1.58905,1.58905,1.58905,1.58905,10600000.0
2009-10-26 23:07:00,1.5891,1.5897,1.58905,1.5891,20600000.0
2009-10-26 23:08:00,1.5891,1.58915,1.58905,1.5891,18000000.0
2009-10-26 23:09:00,1.58905,1.58905,1.58885,1.58885,15600000.0
2009-10-26 23:10:00,1.58885,1.58885,1.5885,1.58865,28200000.0
2009-10-26 23:11:00,1.5887,1.58875,1.5885,1.58865,20000000.0
2009-10-26 23:12:00,1.58865,1.58865,1.5879,1.58835,23000000.0
2009-10-26 23:13:00,1.58835,1.5887,1.5881,1.5886,29800000.0
2009-10-26 23:14:00,1.5886,1.5886,1.58855,1.58855,3000000.0
2009-10-26 23:15:00,1.58855,1.58855,1.5884,1.5885,14000000.0
2009-10-26 23:16:00,1.58835,1.5884,1.58825,1.58825,9000000.0
2009-10-26 23:17:00,1.58825,1.58835,1.5882,1.5882,23200000.0
2009-10-26 23:18:00,1.5883,1.5884,1.5879,1.5879,28000000.0
2009-10-26 23:19:00,1.5879,1.5879,1.5879,1.5879,2600000.0
2009-10-26 23:20:00,1.5879,1.58835,1.5879,1.5883,34800000.0
2009-10-26 23:21:00,1.5883,1.5883,1.58825,1.58825,6000000.0
2009-10-26 23:22:00,1.58825,1.58835,1.58815,1.58815,12800000.0
2009-10-26 23:23:00,1.5882,1.5883,1.5882,1.5882,9400000.0
2009-10-26 23:24:00,1.5882,1.5884,1.5882,1.5884,3600000.0
2009-10-26 23:25:00,1.58776,1.58805,1.5872,1.58722,6600000.0
2009-10-26 23:26:00,1.5885,1.5885,1.58815,1.58835,6600000.0
2009-10-26 23:27:00,1.58835,1.58835,1.58815,1.58815,7600000.0
2009-10-26 23:28:00,1.5883,1.58845,1.5881,1.5881,27600000.0
2009-10-26 23:29:00,1.58795,1.58795,1.58765,1.58785,18000000.0
2009-10-26 23:30:00,1.58785,1.588,1.58765,1.58765,39600000.0
2009-10-26 23:31:00,1.5879,1.5879,1.58785,1.58785,10600000.0
2009-10-26 23:32:00,1.58775,1.588,1.5877,1.58795,24600000.0
2009-10-26 23:33:00,1.5879,1.5879,1.5878,1.5878,10000000.0
2009-10-26 23:34:00,1.58785,1.5879,1.58775,1.58775,7000000.0
2009-10-26 23:35:00,1.5877,1.5877,1.58765,1.58765,5000000.0
2009-10-26 23:36:00,1.58765,1.58815,1.5875,1.5881,40000000.0
2009-10-26 23:37:00,1.5881,1.5881,1.5881,1.5881,2000000.0
2009-10-26 23:38:00,1.5881,1.58815,1.5881,1.5881,20800000.0
2009-10-26 23:39:00,1.5881,1.5886,1.5879,1.58845,32400000.0
2009-10-26 23:40:00,1.5881,1.58825,1.58805,1.58825,24600000.0
2009-10-26 23:41:00,1.58729,1.58729,1.58716,1.58719,45700000.0
2009-10-26 23:42:00,1.58719,1.58721,1.5868,1.5868,45700000.0
2009-10-26 23:43:00,1.58835,1.58915,1.58825,1.58865,45700000.0
2009-10-26 23:44:00,1.58865,1.5889,1.58865,1.58885,10600000.0
2009-10-26 23:45:00,1.58885,1.5893,1.58835,1.58925,39600000.0
2009-10-26 23:46:00,1.58915,1.5894,1.58915,1.58935,4000000.0
2009-10-26 23:47:00,1.58935,1.5895,1.58915,1.58915,13600000.0
2009-10-26 23:48:00,1.58915,1.58915,1.5891,1.5891,2000000.0
2009-10-26 23:49:00,1.58649,1.58651,1.5863,1.58638,3000000.0
2009-10-26 23:50:00,1.5891,1.5891,1.5889,1.5889,3000000.0
2009-10-26 23:51:00,1.58905,1.58905,1.58895,1.58895,4900000.0
2009-10-26 23:52:00,1.58895,1.58935,1.58895,1.58935,20300000.0
2009-10-26 23:53:00,1.58925,1.58925,1.58925,1.58925,1000000.0
2009-10-26 23:54:00,1.58925,1.58925,1.5891,1.5891,8000000.0
2009-10-26 23:55:00,1.5891,1.5891,1.5891,1.5891,1000000.0
2009-10-26 23:56:00,1.58905,1.5895,1.58905,1.5895,23100000.0
2009-10-26 23:57:00,1.58945,1.5897,1.58945,1.5895,23800000.0
2009-10-26 23:58:00,1.5895,1.58985,1.58945,1.58975,13600000.0
2009-10-26 23:59:00,1.5897,1.5897,1.5895,1.58955,15600000.0
2009-10-27 00:00:00,1.5896,1.5897,1.5894,1.58965,26400000.0
2009-10-27 00:01:00,1.5896,1.5897,1.5895,1.58965,26800000.0
2009-10-27 00:02:00,1.5896,1.58965,1.58955,1.58955,19400000.0
2009-10-27 00:03:00,1.5895,1.5897,1.5894,1.5896,36400000.0
2009-10-27 00:04:00,1.5896,1.58975,1.5896,1.58965,19700000.0
2009-10-27 00:05:00,1.58965,1.58965,1.5895,1.5896,16800000.0
2009-10-27 00:06:00,1.58965,1.5899,1.58915,1.58915,130400000.0
2009-10-27 00:07:00,1.58925,1.58985,1.58915,1.58945,113100000.0
2009-10-27 00:08:00,1.58945,1.58965,1.58925,1.58925,159300000.0
2009-10-27 00:09:00,1.58925,1.5894,1.58915,1.58925,29700000.0
2009-10-27 00:10:00,1.5893,1.5895,1.5893,1.5895,9500000.0
2009-10-27 00:11:00,1.5898,1.5899,1.5897,1.5897,8000000.0
2009-10-27 00:12:00,1.5897,1.58995,1.58965,1.58985,21100000.0
2009-10-27 00:13:00,1.5897,1.58985,1.58965,1.58985,20400000.0
2009-10-27 00:14:00,1.58975,1.58995,1.58975,1.5898,11200000.0
2009-10-27 00:15:00,1.5898,1.5898,1.5895,1.58965,19400000.0
2009-10-27 00:16:00,1.58955,1.58955,1.58955,1.58955,1600000.0
2009-10-27 00:17:00,1.5896,1.58965,1.5896,1.58965,6400000.0
2009-10-27 00:18:00,1.5878,1.58789,1.58754,1.58757,11400000.0
2009-10-27 00:19:00,1.58757,1.58768,1.58757,1.58767,11400000.0
2009-10-27 00:20:00,1.58965,1.58975,1.58945,1.58945,11400000.0
2009-10-27 00:21:00,1.58935,1.58945,1.58935,1.58945,11400000.0
2009-10-27 00:22:00,1.58935,1.58935,1.587,1.5871,22400000.0
2009-10-27 00:23:00,1.5871,1.5879,1.587,1.5878,19000000.0
2009-10-27 00:24:00,1.5879,1.5882,1.58785,1.5882,31000000.0
2009-10-27 00:25:00,1.58815,1.5884,1.58745,1.58755,56900000.0
2009-10-27 00:26:00,1.5877,1.58795,1.5877,1.58775,27200000.0
2009-10-27 00:27:00,1.58775,1.5878,1.5873,1.58765,40200000.0
2009-10-27 00:28:00,1.58775,1.58775,1.5874,1.58765,45900000.0
2009-10-27 00:29:00,1.58755,1.58785,1.58705,1.5871,128400000.0
2009-10-27 00:30:00,1.5871,1.58715,1.58705,1.5871,22500000.0
2009-10-27 00:31:00,1.5872,1.5879,1.58715,1.58745,74800000.0
2009-10-27 00:32:00,1.5875,1.5879,1.5875,1.5879,68800000.0
2009-10-27 00:33:00,1.58775,1.58825,1.58765,1.58825,47600000.0
2009-10-27 00:34:00,1.5882,1.5882,1.5879,1.5882,31500000.0
2009-10-27 00:35:00,1.5879,1.58815,1.5879,1.58795,30700000.0
2009-10-27 00:36:00,1.58795,1.5882,1.58795,1.5881,32800000.0
2009-10-27 00:37:00,1.5881,1.5881,1.58755,1.5877,66000000.0
2009-10-27 00:38:00,1.58765,1.58785,1.58765,1.58775,36800000.0
2009-10-27 00:39:00,1.58775,1.5879,1.58755,1.5879,45000000.0
2009-10-27 00:40:00,1.58765,1.58785,1.5875,1.58775,25000000.0
2009-10-27 00:41:00,1.5877,1.5877,1.58755,1.5876,8000000.0
2009-10-27 00:42:00,1.5876,1.5876,1.58705,1.58725,13200000.0
2009-10-27 00:43:00,1.5871,1.5871,1.5867,1.5871,41600000.0
2009-10-27 00:44:00,1.58715,1.58715,1.58675,1.58695,72800000.0
2009-10-27 00:45:00,1.58695,1.58695,1.58685,1.5869,5000000.0
2009-10-27 00:46:00,1.5869,1.5869,1.58685,1.58685,13600000.0
2009-10-27 00:47:00,1.58685,1.58695,1.58685,1.58685,9000000.0
2009-10-27 00:48:00,1.5868,1.587,1.5868,1.5868,29000000.0
2009-10-27 00:49:00,1.5868,1.58695,1.58655,1.58675,42200000.0
2009-10-27 00:50:00,1.58675,1.5872,1.58675,1.5868,57000000.0
2009-10-27 00:51:00,1.5868,1.58695,1.5866,1.5868,71400000.0
2009-10-27 00:52:00,1.5868,1.5875,1.5868,1.58745,65300000.0
2009-10-27 00:53:00,1.5873,1.5877,1.5873,1.5876,30800000.0
2009-10-27 00:54:00,1.5875,1.5875,1.58745,1.58745,28800000.0
2009-10-27 00:55:00,1.58745,1.5881,1.58745,1.5876,73600000.0
2009-10-27 00:56:00,1.5875,1.5875,1.58725,1.58735,80300000.0
2009-10-27 00:57:00,1.58735,1.58775,1.58715,1.5874,89700000.0
2009-10-27 00:58:00,1.5874,1.5882,1.5874,1.58795,40600000.0
2009-10-27 00:59:00,1.58795,1.58835,1.58785,1.58835,44800000.0
2009-10-27 01:00:00,1.58835,1.58855,1.5882,1.5885,45400000.0
2009-10-27 01:01:00,1.5886,1.58865,1.5885,1.5886,12800000.0
2009-10-27 01:02:00,1.5886,1.5886,1.5885,1.5885,9600000.0
2009-10-27 01:03:00,1.5886,1.58885,1.5884,1.5884,56000000.0
2009-10-27 01:04:00,1.5883,1.5885,1.58795,1.58845,45600000.0
2009-10-27 01:05:00,1.5885,1.5885,1.58815,1.5883,63000000.0
2009-10-27 01:06:00,1.5884,1.58845,1.5883,1.58845,22800000.0
2009-10-27 01:07:00,1.5886,1.5886,1.58835,1.58835,8400000.0
2009-10-27 01:08:00,1.58845,1.58845,1.5882,1.5884,45800000.0
2009-10-27 01:09:00,1.5884,1.5884,1.58825,1.58825,19200000.0
2009-10-27 01:10:00,1.58825,1.58845,1.588,1.58815,74000000.0
2009-10-27 01:11:00,1.58815,1.5883,1.58815,1.5883,34800000.0
2009-10-27 01:12:00,1.5883,1.58855,1.58825,1.5885,63800000.0
2009-10-27 01:13:00,1.58855,1.58855,1.58775,1.58795,18600000.0
2009-10-27 01:14:00,1.58785,1.58785,1.58775,1.58785,8000000.0
2009-10-27 01:15:00,1.58785,1.5879,1.58755,1.5878,28600000.0
2009-10-27 01:16:00,1.5879,1.5882,1.5879,1.58805,72600000.0
2009-10-27 01:17:00,1.5881,1.58815,1.58805,1.5881,15000000.0
2009-10-27 01:18:00,1.5881,1.58815,1.5878,1.58805,16200000.0
2009-10-27 01:19:00,1.5879,1.588,1.5879,1.588,4100000.0
2009-10-27 01:20:00,1.58815,1.58825,1.5879,1.58825,23300000.0
2009-10-27 01:21:00,1.58825,1.5883,1.5881,1.5883,51400000.0
2009-10-27 01:22:00,1.5883,1.5883,1.5882,1.5882,17600000.0
2009-10-27 01:23:00,1.5883,1.5883,1.5881,1.5881,30400000.0
2009-10-27 01:24:00,1.5881,1.58835,1.58805,1.58835,32700000.0
2009-10-27 01:25:00,1.5883,1.5883,1.5882,1.5882,24100000.0
2009-10-27 01:26:00,1.5883,1.58855,1.5883,1.58845,242000000.0
2009-10-27 01:27:00,1.5883,1.58845,1.58825,1.58825,299400000.0
2009-10-27 01:28:00,1.5884,1.58845,1.58815,1.58825,220000000.0
2009-10-27 01:29:00,1.58825,1.58855,1.58825,1.5884,32100000.0
2009-10-27 01:30:00,1.58845,1.5886,1.5882,1.58835,123400000.0
2009-10-27 01:31:00,1.58835,1.58865,1.58835,1.5886,32200000.0
2009-10-27 01:32:00,1.5886,1.5887,1.58835,1.58845,34400000.0
2009-10-27 01:33:00,1.58845,1.5888,1.5884,1.58875,69100000.0
2009-10-27 01:34:00,1.58865,1.5888,1.58865,1.58875,29800000.0
2009-10-27 01:35:00,1.58875,1.58875,1.58845,1.5885,58600000.0
2009-10-27 01:36:00,1.5886,1.5886,1.58845,1.5885,36200000.0
2009-10-27 01:37:00,1.58855,1.58855,1.58825,1.5884,52000000.0
2009-10-27 01:38:00,1.5884,1.5887,1.5883,1.5887,49000000.0
2009-10-27 01:39:00,1.5887,1.5887,1.58845,1.5885,33600000.0
2009-10-27 01:40:00,1.5885,1.589,1.5881,1.5884,53800000.0
2009-10-27 01:41:00,1.5884,1.58905,1.58835,1.58905,62200000.0
2009-10-27 01:42:00,1.589,1.589,1.5887,1.5887,73600000.0
2009-10-27 01:43:00,1.5887,1.58875,1.58825,1.58835,113600000.0
2009-10-27 01:44:00,1.5884,1.58855,1.58835,1.58855,30600000.0
2009-10-27 01:45:00,1.58855,1.58875,1.5881,1.5881,65400000.0
2009-10-27 01:46:00,1.58825,1.5887,1.58825,1.58855,136000000.0
2009-10-27 01:47:00,1.5886,1.58865,1.58815,1.58855,58600000.0
2009-10-27 01:48:00,1.58855,1.5886,1.5884,1.5884,43000000.0
2009-10-27 01:49:00,1.5884,1.58865,1.5882,1.58855,68900000.0
2009-10-27 01:50:00,1.58845,1.58875,1.58805,1.58805,117000000.0
2009-10-27 01:51:00,1.58805,1.5884,1.5879,1.5884,80600000.0
2009-10-27 01:52:00,1.5884,1.58845,1.5881,1.5883,52200000.0
2009-10-27 01:53:00,1.58835,1.58835,1.58805,1.5881,62500000.0
2009-10-27 01:54:00,1.5881,1.58865,1.5881,1.58845,62100000.0
2009-10-27 01:55:00,1.5884,1.58865,1.58835,1.5884,62200000.0
2009-10-27 01:56:00,1.5884,1.5884,1.58805,1.5881,44000000.0
2009-10-27 01:57:00,1.5881,1.5881,1.58785,1.588,80100000.0
2009-10-27 01:58:00,1.588,1.58815,1.5879,1.588,50100000.0
2009-10-27 01:59:00,1.588,1.5882,1.5877,1.5882,64900000.0
2009-10-27 02:00:00,1.58835,1.58865,1.58795,1.588,121400000.0
2009-10-27 02:01:00,1.5879,1.588,1.58745,1.58795,121700000.0
2009-10-27 02:02:00,1.58785,1.588,1.5876,1.58785,83800000.0
2009-10-27 02:03:00,1.5879,1.58815,1.5878,1.58785,55800000.0
2009-10-27 02:04:00,1.58785,1.588,1.58775,1.5878,70600000.0
2009-10-27 02:05:00,1.5878,1.58795,1.58775,1.5879,60400000.0
2009-10-27 02:06:00,1.5878,1.5878,1.5874,1.5877,89500000.0
2009-10-27 02:07:00,1.5877,1.58795,1.58745,1.5877,139700000.0
2009-10-27 02:08:00,1.5877,1.58795,1.5873,1.58785,143100000.0
2009-10-27 02:09:00,1.58785,1.5881,1.58775,1.5878,76700000.0
2009-10-27 02:10:00,1.5878,1.588,1.58775,1.58775,101600000.0
2009-10-27 02:11:00,1.5878,1.58825,1.58775,1.5878,92400000.0
2009-10-27 02:12:00,1.58775,1.5879,1.5876,1.58785,51600000.0
2009-10-27 02:13:00,1.58785,1.58785,1.58775,1.5878,54400000.0
2009-10-27 02:14:00,1.58775,1.5878,1.58765,1.5878,47400000.0
2009-10-27 02:15:00,1.5878,1.5878,1.5874,1.5877,51600000.0
2009-10-27 02:16:00,1.5877,1.58795,1.58765,1.58775,77000000.0
2009-10-27 02:17:00,1.58775,1.58805,1.58775,1.5878,39200000.0
2009-10-27 02:18:00,1.5878,1.5883,1.5878,1.5881,55600000.0
2009-10-27 02:19:00,1.5882,1.5885,1.5876,1.5876,113400000.0
2009-10-27 02:20:00,1.5876,1.5883,1.5876,1.588,100000000.0
2009-10-27 02:21:00,1.58815,1.58875,1.58805,1.58805,131300000.0
2009-10-27 02:22:00,1.58805,1.58845,1.5879,1.58815,63500000.0
2009-10-27 02:23:00,1.58815,1.58845,1.588,1.5884,54400000.0
2009-10-27 02:24:00,1.5884,1.5887,1.58805,1.5881,131300000.0
2009-10-27 02:25:00,1.58825,1.58855,1.58805,1.5883,137900000.0
2009-10-27 02:26:00,1.58825,1.58855,1.58805,1.5883,98400000.0
2009-10-27 02:27:00,1.5883,1.5887,1.5883,1.5884,106800000.0
2009-10-27 02:28:00,1.5884,1.58855,1.5882,1.58845,61900000.0
2009-10-27 02:29:00,1.5885,1.5885,1.5876,1.58765,128800000.0
2009-10-27 02:30:00,1.58765,1.5878,1.58765,1.58765,113200000.0
2009-10-27 02:31:00,1.58765,1.5878,1.58765,1.58765,78400000.0
2009-10-27 02:32:00,1.58765,1.58785,1.58765,1.5878,90800000.0
2009-10-27 02:33:00,1.58785,1.58785,1.58765,1.5878,56800000.0
2009-10-27 02:34:00,1.58775,1.5878,1.58765,1.58765,40000000.0
2009-10-27 02:35:00,1.58765,1.58765,1.58765,1.58765,43000000.0
2009-10-27 02:36:00,1.58765,1.58775,1.58765,1.58765,56600000.0
2009-10-27 02:37:00,1.58765,1.5878,1.58765,1.58765,84200000.0
2009-10-27 02:38:00,1.58765,1.588,1.58755,1.58765,157200000.0
2009-10-27 02:39:00,1.58765,1.588,1.58765,1.58765,103900000.0
2009-10-27 02:40:00,1.58765,1.58785,1.58765,1.58765,66000000.0
2009-10-27 02:41:00,1.58765,1.58765,1.58765,1.58765,67700000.0
2009-10-27 02:42:00,1.58765,1.58775,1.58765,1.58775,96400000.0
2009-10-27 02:43:00,1.58775,1.588,1.58765,1.58795,120500000.0
2009-10-27 02:44:00,1.5879,1.588,1.58785,1.588,107800000.0
2009-10-27 02:45:00,1.58805,1.5881,1.5877,1.5878,72600000.0
2009-10-27 02:46:00,1.5878,1.5878,1.58765,1.58765,35600000.0
2009-10-27 02:47:00,1.5877,1.5882,1.58765,1.5882,100200000.0
2009-10-27 02:48:00,1.5882,1.5882,1.58765,1.58765,42100000.0
2009-10-27 02:49:00,1.58765,1.5879,1.58765,1.58765,74300000.0
2009-10-27 02:50:00,1.58785,1.58855,1.58785,1.58815,116400000.0
2009-10-27 02:51:00,1.58815,1.58835,1.58785,1.58785,111400000.0
2009-10-27 02:52:00,1.58785,1.58795,1.58765,1.58765,95600000.0
2009-10-27 02:53:00,1.58765,1.5877,1.58765,1.5877,76400000.0
2009-10-27 02:54:00,1.58775,1.5881,1.58765,1.58805,97400000.0
2009-10-27 02:55:00,1.58795,1.589,1.5878,1.58875,103400000.0
2009-10-27 02:56:00,1.58885,1.5891,1.5888,1.58885,49200000.0
2009-10-27 02:57:00,1.58905,1.58905,1.58875,1.58875,65500000.0
2009-10-27 02:58:00,1.58875,1.5889,1.5886,1.5888,56600000.0
2009-10-27 02:59:00,1.5887,1.58905,1.5887,1.589,20300000.0
2009-10-27 03:00:00,1.58895,1.58895,1.58855,1.5886,55600000.0
2009-10-27 03:01:00,1.58865,1.5887,1.58845,1.58845,43200000.0
2009-10-27 03:02:00,1.58845,1.58855,1.58805,1.58835,63200000.0
2009-10-27 03:03:00,1.58825,1.58845,1.5882,1.58835,35000000.0
2009-10-27 03:04:00,1.5884,1.5886,1.5884,1.58855,32700000.0
2009-10-27 03:05:00,1.58855,1.5888,1.58855,1.5888,15000000.0
2009-10-27 03:06:00,1.5888,1.58895,1.58865,1.5888,36800000.0
2009-10-27 03:07:00,1.58885,1.58885,1.5888,1.58885,12000000.0
2009-10-27 03:08:00,1.58885,1.5891,1.58875,1.58875,31600000.0
2009-10-27 03:09:00,1.58875,1.58875,1.58875,1.58875,2000000.0
2009-10-27 03:10:00,1.58875,1.5888,1.5884,1.5886,73300000.0
2009-10-27 03:11:00,1.58865,1.58875,1.5886,1.5886,19000000.0
2009-10-27 03:12:00,1.5886,1.58885,1.5886,1.58885,31500000.0
2009-10-27 03:13:00,1.58885,1.5891,1.58855,1.5891,64900000.0
2009-10-27 03:14:00,1.5891,1.5895,1.5891,1.5892,67600000.0
2009-10-27 03:15:00,1.58915,1.58925,1.58905,1.58915,82200000.0
2009-10-27 03:16:00,1.58915,1.5892,1.58895,1.5891,78600000.0
2009-10-27 03:17:00,1.58915,1.58915,1.58895,1.58915,31200000.0
2009-10-27 03:18:00,1.58915,1.58915,1.58895,1.58895,33600000.0
2009-10-27 03:19:00,1.58895,1.589,1.5888,1.58895,23900000.0
2009-10-27 03:20:00,1.5889,1.58905,1.58875,1.5889,39200000.0
2009-10-27 03:21:00,1.5889,1.5889,1.5888,1.5888,5000000.0
2009-10-27 03:22:00,1.5888,1.589,1.58865,1.5889,53100000.0
2009-10-27 03:23:00,1.5889,1.589,1.5889,1.58895,13900000.0
2009-10-27 03:24:00,1.58895,1.58925,1.58895,1.5891,64800000.0
2009-10-27 03:25:00,1.5891,1.58945,1.58895,1.5894,65000000.0
2009-10-27 03:26:00,1.58935,1.58935,1.5893,1.5893,40200000.0
2009-10-27 03:27:00,1.5893,1.5896,1.58925,1.58925,86200000.0
2009-10-27 03:28:00,1.5893,1.58945,1.589,1.5892,110000000.0
2009-10-27 03:29:00,1.58925,1.5894,1.5892,1.5893,84500000.0
2009-10-27 03:30:00,1.58945,1.58955,1.58945,1.58955,34500000.0
2009-10-27 03:31:00,1.58955,1.58985,1.58955,1.5898,128250000.0
2009-10-27 03:32:00,1.5898,1.5898,1.58955,1.58955,94200000.0
2009-10-27 03:33:00,1.58955,1.5897,1.58955,1.58955,51100000.0
2009-10-27 03:34:00,1.58955,1.58955,1.58955,1.58955,13000000.0
2009-10-27 03:35:00,1.58945,1.58965,1.58945,1.58965,41000000.0
2009-10-27 03:36:00,1.58965,1.58965,1.58955,1.58965,23000000.0
2009-10-27 03:37:00,1.58965,1.58965,1.58955,1.58965,35900000.0
2009-10-27 03:38:00,1.58965,1.58975,1.58965,1.58965,42800000.0
2009-10-27 03:39:00,1.5894,1.58965,1.5889,1.5891,27000000.0
2009-10-27 03:40:00,1.58925,1.58965,1.58925,1.58955,82300000.0
2009-10-27 03:41:00,1.58955,1.5896,1.5894,1.5894,71400000.0
2009-10-27 03:42:00,1.58945,1.58955,1.58945,1.58955,85200000.0
2009-10-27 03:43:00,1.58955,1.58955,1.5893,1.5894,83600000.0
2009-10-27 03:44:00,1.5894,1.58955,1.5894,1.5895,31500000.0
2009-10-27 03:45:00,1.58955,1.58965,1.58955,1.58965,15000000.0
2009-10-27 03:46:00,1.58965,1.58965,1.58965,1.58965,25000000.0
2009-10-27 03:47:00,1.58965,1.58965,1.58965,1.58965,17000000.0
2009-10-27 03:48:00,1.58965,1.58965,1.589,1.5893,52800000.0
2009-10-27 03:49:00,1.5893,1.5894,1.5892,1.5893,134200000.0
2009-10-27 03:50:00,1.58945,1.58945,1.58945,1.58945,29000000.0
2009-10-27 03:51:00,1.58945,1.58945,1.58945,1.58945,14000000.0
2009-10-27 03:52:00,1.58945,1.58945,1.58945,1.58945,29000000.0
2009-10-27 03:53:00,1.58945,1.58955,1.58945,1.58945,34300000.0
2009-10-27 03:54:00,1.58945,1.58945,1.58945,1.58945,14300000.0
2009-10-27 03:55:00,1.58935,1.58955,1.58935,1.58955,8600000.0
2009-10-27 03:56:00,1.58955,1.58955,1.58955,1.58955,3000000.0
2009-10-27 03:57:00,1.58955,1.5896,1.58955,1.58955,33600000.0
2009-10-27 03:58:00,1.58955,1.58955,1.58955,1.58955,21200000.0
2009-10-27 03:59:00,1.58955,1.58955,1.58955,1.58955,9000000.0
2009-10-27 04:00:00,1.5895,1.58975,1.5895,1.58975,15600000.0
2009-10-27 04:01:00,1.58975,1.58975,1.58975,1.58975,9000000.0
2009-10-27 04:02:00,1.58975,1.58975,1.58975,1.58975,6000000.0
2009-10-27 04:03:00,1.58975,1.58975,1.58975,1.58975,17000000.0
2009-10-27 04:04:00,1.58975,1.58975,1.58975,1.58975,25000000.0
2009-10-27 04:05:00,1.5895,1.5897,1.5895,1.5897,17600000.0
2009-10-27 04:06:00,1.5897,1.5897,1.5894,1.58965,52500000.0
2009-10-27 04:07:00,1.5897,1.5897,1.5896,1.5896,14400000.0
2009-10-27 04:08:00,1.58955,1.5896,1.58955,1.58955,11200000.0
2009-10-27 04:09:00,1.58955,1.58955,1.58935,1.5894,42600000.0
2009-10-27 04:10:00,1.58955,1.58965,1.58955,1.58965,6000000.0
2009-10-27 04:11:00,1.58965,1.58965,1.58965,1.58965,3600000.0
2009-10-27 04:12:00,1.58965,1.5897,1.58965,1.58965,27200000.0
2009-10-27 04:13:00,1.58965,1.58965,1.58965,1.58965,1000000.0
2009-10-27 04:14:00,1.58965,1.58965,1.58965,1.58965,16400000.0
2009-10-27 04:15:00,1.58965,1.5898,1.5896,1.5898,50600000.0
2009-10-27 04:16:00,1.5899,1.5899,1.58975,1.58985,76100000.0
2009-10-27 04:17:00,1.58985,1.58985,1.58945,1.58945,75400000.0
2009-10-27 04:18:00,1.58945,1.58945,1.5893,1.58945,28000000.0
2009-10-27 04:19:00,1.5894,1.5894,1.58915,1.58915,29800000.0
2009-10-27 04:20:00,1.5891,1.5892,1.589,1.58915,55500000.0
2009-10-27 04:21:00,1.58915,1.58945,1.5891,1.5893,59500000.0
2009-10-27 04:22:00,1.58925,1.5894,1.58925,1.58935,44800000.0
2009-10-27 04:23:00,1.58935,1.58935,1.5891,1.5891,43200000.0
2009-10-27 04:24:00,1.5891,1.58915,1.589,1.58915,15200000.0
2009-10-27 04:25:00,1.5892,1.58925,1.5892,1.58925,4800000.0
2009-10-27 04:26:00,1.58915,1.5892,1.58915,1.5892,6400000.0
2009-10-27 04:27:00,1.5891,1.5891,1.58905,1.58905,33600000.0
2009-10-27 04:28:00,1.589,1.589,1.58895,1.589,6400000.0
2009-10-27 04:29:00,1.58895,1.5891,1.5889,1.5891,32000000.0
2009-10-27 04:30:00,1.5891,1.58925,1.5891,1.5892,27200000.0
2009-10-27 04:31:00,1.5892,1.5895,1.58915,1.58945,41000000.0
2009-10-27 04:32:00,1.58945,1.58955,1.58945,1.58955,24000000.0
2009-10-27 04:33:00,1.58965,1.58965,1.58955,1.5896,28800000.0
2009-10-27 04:34:00,1.5896,1.5897,1.5895,1.5897,101100000.0
2009-10-27 04:35:00,1.5897,1.5898,1.5895,1.58965,31400000.0
2009-10-27 04:36:00,1.58965,1.5897,1.5895,1.5896,75900000.0
2009-10-27 04:37:00,1.5896,1.5898,1.5893,1.5894,92800000.0
2009-10-27 04:38:00,1.5894,1.58965,1.589,1.58965,82000000.0
2009-10-27 04:39:00,1.5896,1.58965,1.589,1.5894,110800000.0
2009-10-27 04:40:00,1.58945,1.58945,1.58915,1.5893,61200000.0
2009-10-27 04:41:00,1.58935,1.5896,1.58935,1.5895,28800000.0
2009-10-27 04:42:00,1.58955,1.5898,1.5895,1.58975,57200000.0
2009-10-27 04:43:00,1.5898,1.58985,1.5898,1.58985,47400000.0
2009-10-27 04:44:00,1.5896,1.58985,1.5896,1.5898,28100000.0
2009-10-27 04:45:00,1.5898,1.59005,1.58955,1.59005,64200000.0
2009-10-27 04:46:00,1.59005,1.59005,1.5899,1.58995,24000000.0
2009-10-27 04:47:00,1.58995,1.5901,1.5899,1.58995,52700000.0
2009-10-27 04:48:00,1.58995,1.5902,1.5898,1.5901,105200000.0
2009-10-27 04:49:00,1.59005,1.5903,1.58995,1.58995,59500000.0
2009-10-27 04:50:00,1.59005,1.59035,1.58995,1.5902,97100000.0
2009-10-27 04:51:00,1.5902,1.5902,1.5896,1.5898,45900000.0
2009-10-27 04:52:00,1.5898,1.5898,1.5894,1.58945,64600000.0
2009-10-27 04:53:00,1.5896,1.58985,1.5896,1.5898,60900000.0
2009-10-27 04:54:00,1.5898,1.58995,1.58975,1.58975,40100000.0
2009-10-27 04:55:00,1.58975,1.58995,1.58965,1.58985,64000000.0
2009-10-27 04:56:00,1.5899,1.59,1.5897,1.5899,37900000.0
2009-10-27 04:57:00,1.58985,1.59,1.58965,1.5899,114100000.0
2009-10-27 04:58:00,1.5899,1.5899,1.5898,1.58985,44800000.0
2009-10-27 04:59:00,1.5899,1.58995,1.5898,1.58995,108900000.0
2009-10-27 05:00:00,1.58995,1.58995,1.58975,1.58975,73800000.0
2009-10-27 05:01:00,1.5898,1.5899,1.58975,1.5898,33600000.0
2009-10-27 05:02:00,1.58985,1.59005,1.5898,1.58995,75300000.0
2009-10-27 05:03:00,1.58995,1.58995,1.5899,1.5899,4800000.0
2009-10-27 05:04:00,1.58995,1.58995,1.58985,1.58995,19200000.0
2009-10-27 05:05:00,1.5899,1.58995,1.58985,1.58995,17600000.0
2009-10-27 05:06:00,1.5899,1.59005,1.5899,1.58995,18800000.0
2009-10-27 05:07:00,1.5901,1.5904,1.5901,1.59035,69400000.0
2009-10-27 05:08:00,1.5903,1.5905,1.59025,1.59045,108000000.0
2009-10-27 05:09:00,1.5904,1.59045,1.59025,1.5903,92800000.0
2009-10-27 05:10:00,1.5903,1.5907,1.5903,1.59065,104600000.0
2009-10-27 05:11:00,1.59065,1.59065,1.5901,1.5902,159400000.0
2009-10-27 05:12:00,1.5903,1.59035,1.59015,1.5903,63800000.0
2009-10-27 05:13:00,1.5902,1.59035,1.58985,1.5899,93300000.0
2009-10-27 05:14:00,1.5899,1.59025,1.5899,1.59025,45140000.0
2009-10-27 05:15:00,1.59025,1.59025,1.59015,1.59015,27000000.0
2009-10-27 05:16:00,1.59015,1.59015,1.5897,1.5899,39400000.0
2009-10-27 05:17:00,1.58985,1.5899,1.58975,1.58985,51200000.0
2009-10-27 05:18:00,1.58995,1.59005,1.58995,1.58995,32700000.0
2009-10-27 05:19:00,1.58995,1.59005,1.5898,1.58995,25500000.0
2009-10-27 05:20:00,1.58995,1.59015,1.58935,1.5895,55400000.0
2009-10-27 05:21:00,1.5895,1.58975,1.5894,1.5897,87400000.0
2009-10-27 05:22:00,1.58965,1.5897,1.5896,1.58965,24200000.0
2009-10-27 05:23:00,1.58965,1.58965,1.58965,1.58965,9600000.0
2009-10-27 05:24:00,1.58965,1.59,1.5896,1.59,67000000.0
2009-10-27 05:25:00,1.5901,1.5901,1.58995,1.5901,58200000.0
2009-10-27 05:26:00,1.59,1.59065,1.59,1.5905,48400000.0
2009-10-27 05:27:00,1.5905,1.59055,1.59035,1.5905,72900000.0
2009-10-27 05:28:00,1.59045,1.5906,1.5903,1.5903,50000000.0
2009-10-27 05:29:00,1.5903,1.59045,1.5903,1.5904,97800000.0
2009-10-27 05:30:00,1.59035,1.59045,1.5903,1.59035,65500000.0
2009-10-27 05:31:00,1.59035,1.59035,1.5901,1.59015,50900000.0
2009-10-27 05:32:00,1.5902,1.5902,1.59015,1.5902,18700000.0
2009-10-27 05:33:00,1.5902,1.5902,1.5901,1.59015,19200000.0
2009-10-27 05:34:00,1.59015,1.59015,1.59015,1.59015,8000000.0
2009-10-27 05:35:00,1.59015,1.5902,1.58995,1.58995,58200000.0
2009-10-27 05:36:00,1.58995,1.59015,1.58995,1.5901,28900000.0
2009-10-27 05:37:00,1.59025,1.5904,1.59025,1.5903,37800000.0
2009-10-27 05:38:00,1.5904,1.59065,1.59025,1.59055,84800000.0
2009-10-27 05:39:00,1.59055,1.59055,1.59035,1.59035,34100000.0
2009-10-27 05:40:00,1.59035,1.59035,1.5901,1.5902,26000000.0
2009-10-27 05:41:00,1.5902,1.59025,1.59005,1.59005,26400000.0
2009-10-27 05:42:00,1.59005,1.59005,1.58995,1.58995,7400000.0
2009-10-27 05:43:00,1.5901,1.5902,1.59,1.59,51500000.0
2009-10-27 05:44:00,1.59005,1.5901,1.58995,1.5901,92300000.0
2009-10-27 05:45:00,1.5901,1.59015,1.59005,1.59015,45400000.0
2009-10-27 05:46:00,1.59015,1.59015,1.59015,1.59015,14400000.0
2009-10-27 05:47:00,1.59015,1.59025,1.59005,1.5902,35200000.0
2009-10-27 05:48:00,1.59015,1.5903,1.59005,1.59015,40800000.0
2009-10-27 05:49:00,1.59015,1.5903,1.59015,1.5903,18500000.0
2009-10-27 05:50:00,1.5903,1.5904,1.59025,1.5904,28000000.0
2009-10-27 05:51:00,1.5904,1.5905,1.59025,1.5905,24800000.0
2009-10-27 05:52:00,1.5904,1.5905,1.5904,1.5905,11200000.0
2009-10-27 05:53:00,1.5904,1.5905,1.5903,1.5903,56800000.0
2009-10-27 05:54:00,1.5903,1.5905,1.59025,1.59025,71200000.0
2009-10-27 05:55:00,1.5903,1.59045,1.5903,1.5904,8800000.0
2009-10-27 05:56:00,1.5903,1.5903,1.59015,1.59025,48400000.0
2009-10-27 05:57:00,1.5902,1.5904,1.5901,1.59015,26700000.0
2009-10-27 05:58:00,1.5903,1.5903,1.58975,1.58975,56000000.0
2009-10-27 05:59:00,1.58985,1.5899,1.58975,1.5899,47600000.0
2009-10-27 06:00:00,1.5899,1.5899,1.58985,1.58985,4400000.0
2009-10-27 06:01:00,1.58985,1.59,1.58985,1.5899,16600000.0
2009-10-27 06:02:00,1.58985,1.58985,1.58975,1.58975,11300000.0
2009-10-27 06:03:00,1.58975,1.5898,1.58975,1.5898,10700000.0
2009-10-27 06:04:00,1.58965,1.5902,1.58965,1.5899,44400000.0
2009-10-27 06:05:00,1.59,1.5902,1.58995,1.59015,33800000.0
2009-10-27 06:06:00,1.59015,1.5902,1.59015,1.59015,30400000.0
2009-10-27 06:07:00,1.5901,1.59015,1.58985,1.5899,59700000.0
2009-10-27 06:08:00,1.58995,1.58995,1.58985,1.58985,24000000.0
2009-10-27 06:09:00,1.5899,1.5899,1.5898,1.5898,69800000.0
2009-10-27 06:10:00,1.5898,1.5899,1.5898,1.5898,55400000.0
2009-10-27 06:11:00,1.5898,1.59,1.5898,1.59,27200000.0
2009-10-27 06:12:00,1.59005,1.5902,1.59005,1.5901,34400000.0
2009-10-27 06:13:00,1.5901,1.5901,1.59,1.59005,40800000.0
2009-10-27 06:14:00,1.59005,1.5901,1.59,1.5901,9400000.0
2009-10-27 06:15:00,1.59005,1.59005,1.59,1.59005,25400000.0
2009-10-27 06:16:00,1.59005,1.5902,1.59005,1.5902,8000000.0
2009-10-27 06:17:00,1.5901,1.59015,1.59005,1.5901,23300000.0
2009-10-27 06:18:00,1.59015,1.5902,1.5901,1.5902,29300000.0
2009-10-27 06:19:00,1.5902,1.59025,1.5902,1.59025,4000000.0
2009-10-27 06:20:00,1.5902,1.5903,1.59005,1.5902,13600000.0
2009-10-27 06:21:00,1.59005,1.59005,1.59005,1.59005,2000000.0
2009-10-27 06:22:00,1.5901,1.5901,1.58985,1.5899,43200000.0
2009-10-27 06:23:00,1.58985,1.59005,1.58985,1.59005,30000000.0
2009-10-27 06:24:00,1.59005,1.59035,1.59005,1.5903,38000000.0
2009-10-27 06:25:00,1.5903,1.5904,1.59015,1.5903,19600000.0
2009-10-27 06:26:00,1.5903,1.5904,1.59025,1.59025,24200000.0
2009-10-27 06:27:00,1.59025,1.59035,1.59025,1.59035,21800000.0
2009-10-27 06:28:00,1.5903,1.5904,1.5902,1.5904,49600000.0
2009-10-27 06:29:00,1.5904,1.5904,1.59015,1.5902,48800000.0
2009-10-27 06:30:00,1.5902,1.5903,1.59005,1.5902,119200000.0
2009-10-27 06:31:00,1.59015,1.5903,1.59015,1.5902,67100000.0
2009-10-27 06:32:00,1.5902,1.5903,1.59005,1.59005,37600000.0
2009-10-27 06:33:00,1.59005,1.59005,1.58995,1.58995,47400000.0
2009-10-27 06:34:00,1.59,1.59005,1.5898,1.58995,56200000.0
2009-10-27 06:35:00,1.5899,1.58995,1.58985,1.5899,48200000.0
2009-10-27 06:36:00,1.5902,1.5902,1.59005,1.59005,18400000.0
2009-10-27 06:37:00,1.59005,1.5902,1.5899,1.59,68300000.0
2009-10-27 06:38:00,1.59,1.59025,1.59,1.59025,26400000.0
2009-10-27 06:39:00,1.59025,1.59025,1.59015,1.59015,18000000.0
2009-10-27 06:40:00,1.5901,1.59025,1.5901,1.59025,11000000.0
2009-10-27 06:41:00,1.59025,1.5903,1.5901,1.59015,24900000.0
2009-10-27 06:42:00,1.59015,1.59015,1.59015,1.59015,7800000.0
2009-10-27 06:43:00,1.59015,1.5902,1.5901,1.5901,6600000.0
2009-10-27 06:44:00,1.59005,1.59005,1.58985,1.58985,19200000.0
2009-10-27 06:45:00,1.5898,1.59015,1.5898,1.59015,21300000.0
2009-10-27 06:46:00,1.59015,1.5902,1.59005,1.59015,42100000.0
2009-10-27 06:47:00,1.59015,1.5904,1.59015,1.59035,15600000.0
2009-10-27 06:48:00,1.59045,1.59045,1.59025,1.59025,29800000.0
2009-10-27 06:49:00,1.5903,1.59045,1.59025,1.59035,33800000.0
2009-10-27 06:50:00,1.59035,1.5905,1.59015,1.59025,45100000.0
2009-10-27 06:51:00,1.59025,1.5903,1.59025,1.5903,21600000.0
2009-10-27 06:52:00,1.59025,1.5903,1.59025,1.59025,18600000.0
2009-10-27 06:53:00,1.59025,1.59025,1.5901,1.59015,50000000.0
2009-10-27 06:54:00,1.59015,1.5905,1.5901,1.59035,34400000.0
2009-10-27 06:55:00,1.59035,1.59035,1.59005,1.59005,24700000.0
2009-10-27 06:56:00,1.59005,1.59015,1.59005,1.59005,24800000.0
2009-10-27 06:57:00,1.59005,1.59035,1.59005,1.59035,60200000.0
2009-10-27 06:58:00,1.59035,1.59045,1.59025,1.5903,64100000.0
2009-10-27 06:59:00,1.5903,1.5905,1.5903,1.59035,84900000.0
2009-10-27 07:00:00,1.5903,1.59045,1.5903,1.59035,71400000.0
2009-10-27 07:01:00,1.59035,1.59075,1.59035,1.59065,53800000.0
2009-10-27 07:02:00,1.59065,1.5907,1.5906,1.5907,11200000.0
2009-10-27 07:03:00,1.5907,1.5907,1.5907,1.5907,9600000.0
2009-10-27 07:04:00,1.59075,1.5909,1.5906,1.5906,77200000.0
2009-10-27 07:05:00,1.5907,1.59085,1.59065,1.5908,74600000.0
2009-10-27 07:06:00,1.5908,1.5908,1.59035,1.5905,56000000.0
2009-10-27 07:07:00,1.59045,1.59065,1.59035,1.59045,54400000.0
2009-10-27 07:08:00,1.59045,1.59055,1.59045,1.59045,42400000.0
2009-10-27 07:09:00,1.5905,1.5906,1.5904,1.59045,38200000.0
2009-10-27 07:10:00,1.59045,1.5905,1.5904,1.59045,44800000.0
2009-10-27 07:11:00,1.59045,1.59055,1.5904,1.59055,22400000.0
2009-10-27 07:12:00,1.59065,1.5908,1.59055,1.5908,51300000.0
2009-10-27 07:13:00,1.59075,1.59105,1.59075,1.591,47200000.0
2009-10-27 07:14:00,1.591,1.591,1.5909,1.5909,14000000.0
2009-10-27 07:15:00,1.5909,1.5911,1.5909,1.5911,30700000.0
2009-10-27 07:16:00,1.5911,1.5911,1.5909,1.59105,28400000.0
2009-10-27 07:17:00,1.59105,1.59115,1.591,1.5911,92600000.0
2009-10-27 07:18:00,1.5911,1.5915,1.59105,1.5913,92600000.0
2009-10-27 07:19:00,1.59125,1.5914,1.59095,1.5911,141400000.0
2009-10-27 07:20:00,1.5911,1.59115,1.591,1.59115,63100000.0
2009-10-27 07:21:00,1.59115,1.5913,1.5911,1.59115,27300000.0
2009-10-27 07:22:00,1.59115,1.59115,1.59095,1.59095,28100000.0
2009-10-27 07:23:00,1.5909,1.59095,1.5909,1.59095,6400000.0
2009-10-27 07:24:00,1.59095,1.59105,1.5909,1.5909,22400000.0
2009-10-27 07:25:00,1.59095,1.59095,1.5907,1.59095,27400000.0
2009-10-27 07:26:00,1.59095,1.59095,1.59075,1.5908,33800000.0
2009-10-27 07:27:00,1.5908,1.591,1.5908,1.5909,36200000.0
2009-10-27 07:28:00,1.5909,1.5909,1.5907,1.59075,31200000.0
2009-10-27 07:29:00,1.59075,1.5909,1.5907,1.5909,97900000.0
2009-10-27 07:30:00,1.5909,1.5909,1.5908,1.59085,10800000.0
2009-10-27 07:31:00,1.59085,1.5909,1.59075,1.5908,16400000.0
2009-10-27 07:32:00,1.5908,1.59085,1.5907,1.5907,23900000.0
2009-10-27 07:33:00,1.59075,1.5908,1.59065,1.5907,7600000.0
2009-10-27 07:34:00,1.5906,1.5909,1.59055,1.59085,38200000.0
2009-10-27 07:35:00,1.59085,1.59085,1.5907,1.5907,13500000.0
2009-10-27 07:36:00,1.5907,1.59085,1.5907,1.59085,5000000.0
2009-10-27 07:37:00,1.59085,1.59095,1.59075,1.5909,36400000.0
2009-10-27 07:38:00,1.59085,1.5911,1.59085,1.59085,48000000.0
2009-10-27 07:39:00,1.59085,1.59105,1.59075,1.59105,69300000.0
2009-10-27 07:40:00,1.59105,1.59155,1.5909,1.5914,95400000.0
2009-10-27 07:41:00,1.5914,1.59165,1.59125,1.5913,112100000.0
2009-10-27 07:42:00,1.59135,1.59135,1.591,1.591,60900000.0
2009-10-27 07:43:00,1.59115,1.5912,1.5909,1.59105,136100000.0
2009-10-27 07:44:00,1.5911,1.5915,1.59105,1.59125,102800000.0
2009-10-27 07:45:00,1.59135,1.59135,1.59065,1.59075,48300000.0
2009-10-27 07:46:00,1.59075,1.59075,1.59055,1.59075,50000000.0
2009-10-27 07:47:00,1.59075,1.59075,1.59055,1.5906,46600000.0
2009-10-27 07:48:00,1.5906,1.59065,1.5905,1.5906,78000000.0
2009-10-27 07:49:00,1.5906,1.59065,1.5906,1.59065,10400000.0
2009-10-27 07:50:00,1.59065,1.59105,1.59055,1.59105,43800000.0
2009-10-27 07:51:00,1.59105,1.59105,1.59085,1.59105,32000000.0
2009-10-27 07:52:00,1.59105,1.59105,1.591,1.591,6400000.0
2009-10-27 07:53:00,1.59105,1.59105,1.59095,1.59095,41000000.0
2009-10-27 07:54:00,1.59095,1.59095,1.5907,1.59095,59400000.0
2009-10-27 07:55:00,1.59095,1.59095,1.5908,1.59085,39200000.0
2009-10-27 07:56:00,1.5909,1.59115,1.59085,1.59105,84800000.0
2009-10-27 07:57:00,1.59115,1.5915,1.5911,1.5914,59200000.0
2009-10-27 07:58:00,1.5914,1.59155,1.59125,1.59145,68200000.0
2009-10-27 07:59:00,1.5916,1.5916,1.591,1.5912,93100000.0
2009-10-27 08:00:00,1.59125,1.59155,1.59125,1.59145,113600000.0
2009-10-27 08:01:00,1.59145,1.59155,1.5914,1.5914,48200000.0
2009-10-27 08:02:00,1.5914,1.5914,1.59125,1.5913,32500000.0
2009-10-27 08:03:00,1.59135,1.59145,1.591,1.59125,78400000.0
2009-10-27 08:04:00,1.59135,1.59135,1.591,1.59125,113200000.0
2009-10-27 08:05:00,1.59135,1.59135,1.5908,1.59095,95600000.0
2009-10-27 08:06:00,1.59095,1.591,1.5907,1.59085,87900000.0
2009-10-27 08:07:00,1.5909,1.5909,1.59035,1.5905,172300000.0
2009-10-27 08:08:00,1.5905,1.59075,1.5904,1.5904,171900000.0
2009-10-27 08:09:00,1.59045,1.59105,1.5902,1.59105,146000000.0
2009-10-27 08:10:00,1.59105,1.59145,1.59105,1.5912,98600000.0
2009-10-27 08:11:00,1.5912,1.5912,1.59075,1.59095,149600000.0
2009-10-27 08:12:00,1.59095,1.59095,1.59055,1.5907,70600000.0
2009-10-27 08:13:00,1.5905,1.5908,1.5902,1.5908,158700000.0
2009-10-27 08:14:00,1.59085,1.59085,1.59065,1.59085,51000000.0
2009-10-27 08:15:00,1.59085,1.59105,1.5907,1.59095,52300000.0
2009-10-27 08:16:00,1.5909,1.591,1.59075,1.5909,52800000.0
2009-10-27 08:17:00,1.5909,1.5909,1.59045,1.59045,51500000.0
2009-10-27 08:18:00,1.5905,1.5909,1.59045,1.59065,68600000.0
2009-10-27 08:19:00,1.59065,1.59075,1.59015,1.5906,76400000.0
2009-10-27 08:20:00,1.59055,1.59075,1.5904,1.59065,78600000.0
2009-10-27 08:21:00,1.59055,1.5906,1.59035,1.59055,28200000.0
2009-10-27 08:22:00,1.59055,1.5909,1.59055,1.59085,26300000.0
2009-10-27 08:23:00,1.5909,1.59105,1.5908,1.59105,93600000.0
2009-10-27 08:24:00,1.59105,1.59115,1.5909,1.5911,93500000.0
2009-10-27 08:25:00,1.5911,1.5919,1.5909,1.59145,87800000.0
2009-10-27 08:26:00,1.5914,1.5914,1.5911,1.5913,103700000.0
2009-10-27 08:27:00,1.5913,1.5914,1.59125,1.5913,45200000.0
2009-10-27 08:28:00,1.5913,1.5915,1.5912,1.59145,45900000.0
2009-10-27 08:29:00,1.5914,1.5915,1.5913,1.5914,43600000.0
2009-10-27 08:30:00,1.5915,1.5915,1.5913,1.5914,91200000.0
2009-10-27 08:31:00,1.5914,1.59175,1.5914,1.59175,88200000.0
2009-10-27 08:32:00,1.5918,1.5922,1.5918,1.5921,66000000.0
2009-10-27 08:33:00,1.59215,1.5927,1.59195,1.5927,121400000.0
2009-10-27 08:34:00,1.59265,1.5927,1.59215,1.5925,83700000.0
2009-10-27 08:35:00,1.5925,1.5929,1.5925,1.5926,100600000.0
2009-10-27 08:36:00,1.59275,1.593,1.5926,1.59265,78400000.0
2009-10-27 08:37:00,1.5927,1.59295,1.5926,1.5929,45600000.0
2009-10-27 08:38:00,1.5929,1.593,1.59235,1.59245,69700000.0
2009-10-27 08:39:00,1.5924,1.59245,1.59205,1.5922,41800000.0
2009-10-27 08:40:00,1.5922,1.59225,1.59185,1.592,114800000.0
2009-10-27 08:41:00,1.59195,1.592,1.5916,1.59195,62400000.0
2009-10-27 08:42:00,1.59195,1.59205,1.59155,1.59175,115900000.0
2009-10-27 08:43:00,1.59175,1.592,1.59125,1.592,94400000.0
2009-10-27 08:44:00,1.5916,1.59205,1.59145,1.59205,95400000.0
2009-10-27 08:45:00,1.59205,1.5926,1.59165,1.59245,69700000.0
2009-10-27 08:46:00,1.59245,1.59255,1.59185,1.59205,147200000.0
2009-10-27 08:47:00,1.59205,1.59205,1.5917,1.5918,54000000.0
2009-10-27 08:48:00,1.5918,1.59195,1.59165,1.59175,41100000.0
2009-10-27 08:49:00,1.5918,1.59215,1.59175,1.59175,103700000.0
2009-10-27 08:50:00,1.59175,1.5922,1.59125,1.59145,117200000.0
2009-10-27 08:51:00,1.59145,1.59145,1.5911,1.5913,131300000.0
2009-10-27 08:52:00,1.59135,1.592,1.5913,1.5916,89400000.0
2009-10-27 08:53:00,1.59165,1.59235,1.59115,1.5918,220600000.0
2009-10-27 08:54:00,1.5918,1.59235,1.5915,1.59235,221400000.0
2009-10-27 08:55:00,1.59225,1.5923,1.5917,1.59175,117300000.0
2009-10-27 08:56:00,1.5919,1.59215,1.5916,1.59185,136600000.0
2009-10-27 08:57:00,1.5917,1.5922,1.59155,1.5918,140900000.0
2009-10-27 08:58:00,1.59185,1.59235,1.5917,1.5918,180800000.0
2009-10-27 08:59:00,1.59175,1.59195,1.59135,1.5916,96300000.0
2009-10-27 09:00:00,1.5916,1.5918,1.5912,1.59175,210300000.0
2009-10-27 09:01:00,1.5918,1.592,1.59165,1.5917,198300000.0
2009-10-27 09:02:00,1.59175,1.59185,1.5915,1.5915,183000000.0
2009-10-27 09:03:00,1.5915,1.5919,1.5913,1.5917,298000000.0
2009-10-27 09:04:00,1.5917,1.59205,1.5916,1.59205,161200000.0
2009-10-27 09:05:00,1.59205,1.59285,1.59205,1.5927,111000000.0
2009-10-27 09:06:00,1.5928,1.59285,1.59265,1.5927,90700000.0
2009-10-27 09:07:00,1.59265,1.5928,1.59235,1.59255,150400000.0
2009-10-27 09:08:00,1.59265,1.59275,1.59245,1.5927,89800000.0
2009-10-27 09:09:00,1.5927,1.5927,1.59225,1.59225,220600000.0
2009-10-27 09:10:00,1.59235,1.5925,1.592,1.5925,205400000.0
2009-10-27 09:11:00,1.5925,1.59325,1.5925,1.593,189900000.0
2009-10-27 09:12:00,1.593,1.59325,1.59245,1.59255,168500000.0
2009-10-27 09:13:00,1.59255,1.5926,1.5922,1.59225,131200000.0
2009-10-27 09:14:00,1.5922,1.5924,1.59165,1.5919,178700000.0
2009-10-27 09:15:00,1.5919,1.59205,1.59175,1.59205,289600000.0
2009-10-27 09:16:00,1.592,1.59215,1.59185,1.592,206800000.0
2009-10-27 09:17:00,1.592,1.59245,1.59185,1.59245,176300000.0
2009-10-27 09:18:00,1.59245,1.59245,1.59225,1.5923,158800000.0
2009-10-27 09:19:00,1.5923,1.5923,1.59205,1.59205,252100000.0
2009-10-27 09:20:00,1.59205,1.5923,1.592,1.5923,294700000.0
2009-10-27 09:21:00,1.5923,1.59265,1.5922,1.5926,246000000.0
2009-10-27 09:22:00,1.5926,1.59265,1.59245,1.59255,141300000.0
2009-10-27 09:23:00,1.59255,1.59255,1.5922,1.5925,100100000.0
2009-10-27 09:24:00,1.59245,1.59275,1.5923,1.5926,91800000.0
2009-10-27 09:25:00,1.5926,1.59275,1.59235,1.59265,158500000.0
2009-10-27 09:26:00,1.5927,1.59335,1.59265,1.5933,167500000.0
2009-10-27 09:27:00,1.59335,1.59355,1.5932,1.5935,177300000.0
2009-10-27 09:28:00,1.5935,1.5935,1.59325,1.59335,228500000.0
2009-10-27 09:29:00,1.59325,1.5934,1.59315,1.59335,120600000.0
2009-10-27 09:30:00,1.59325,1.5934,1.5932,1.5933,78700000.0
2009-10-27 09:31:00,1.5933,1.59365,1.5933,1.59365,80600000.0
2009-10-27 09:32:00,1.59365,1.59375,1.59355,1.59375,118900000.0
2009-10-27 09:33:00,1.59375,1.59385,1.5928,1.5929,160200000.0
2009-10-27 09:34:00,1.5929,1.59315,1.59255,1.5928,128100000.0
2009-10-27 09:35:00,1.59285,1.593,1.59255,1.59255,127600000.0
2009-10-27 09:36:00,1.59255,1.59275,1.5925,1.59265,108800000.0
2009-10-27 09:37:00,1.59265,1.59275,1.59245,1.59245,128400000.0
2009-10-27 09:38:00,1.5925,1.5926,1.5925,1.59255,94300000.0
2009-10-27 09:39:00,1.59255,1.593,1.5925,1.59285,154600000.0
2009-10-27 09:40:00,1.59285,1.5932,1.59275,1.59275,292200000.0
2009-10-27 09:41:00,1.59275,1.59335,1.59275,1.5928,185300001.0
2009-10-27 09:42:00,1.59285,1.5932,1.59275,1.59315,132500000.0
2009-10-27 09:43:00,1.59315,1.5937,1.5931,1.5937,147600000.0
2009-10-27 09:44:00,1.5937,1.5941,1.5935,1.59365,323000000.0
2009-10-27 09:45:00,1.59365,1.59415,1.5933,1.594,279200000.0
2009-10-27 09:46:00,1.59425,1.5944,1.594,1.5941,142200000.0
2009-10-27 09:47:00,1.5941,1.5943,1.5938,1.5941,133700000.0
2009-10-27 09:48:00,1.5941,1.5942,1.59375,1.59375,298400000.0
2009-10-27 09:49:00,1.59385,1.59395,1.59365,1.5939,294600000.0
2009-10-27 09:50:00,1.59395,1.59395,1.5935,1.59365,217900000.0
2009-10-27 09:51:00,1.59365,1.5941,1.59355,1.59375,258400000.0
2009-10-27 09:52:00,1.5938,1.594,1.5935,1.59355,423600000.0
2009-10-27 09:53:00,1.5935,1.59385,1.5934,1.59345,313400000.0
2009-10-27 09:54:00,1.59345,1.59385,1.59335,1.5936,260400000.0
2009-10-27 09:55:00,1.5936,1.59385,1.5935,1.59375,212800000.0
2009-10-27 09:56:00,1.5938,1.5939,1.59355,1.5937,228400000.0
2009-10-27 09:57:00,1.59365,1.59395,1.5935,1.59375,367900000.0
2009-10-27 09:58:00,1.5938,1.59385,1.59315,1.5932,373100000.0
2009-10-27 09:59:00,1.5932,1.59355,1.5931,1.59335,349000000.0
2009-10-27 10:00:00,1.5934,1.59365,1.59325,1.59325,234100000.0
2009-10-27 10:01:00,1.5933,1.5936,1.59315,1.5936,324300000.0
2009-10-27 10:02:00,1.59355,1.594,1.59345,1.5939,166500000.0
2009-10-27 10:03:00,1.5939,1.5945,1.59385,1.59405,271300000.0
2009-10-27 10:04:00,1.59405,1.5941,1.5935,1.59395,373300000.0
2009-10-27 10:05:00,1.59395,1.59405,1.59355,1.5937,411200000.0
2009-10-27 10:06:00,1.5937,1.59405,1.5936,1.5938,274600000.0
2009-10-27 10:07:00,1.5938,1.5941,1.5937,1.59395,259000000.0
2009-10-27 10:08:00,1.59395,1.5943,1.5929,1.5929,340400000.0
2009-10-27 10:09:00,1.59295,1.5931,1.5926,1.5928,278800000.0
2009-10-27 10:10:00,1.59285,1.59295,1.59125,1.59145,342400000.0
2009-10-27 10:11:00,1.5915,1.5918,1.59135,1.5918,428400000.0
2009-10-27 10:12:00,1.5918,1.59245,1.5917,1.5923,315700000.0
2009-10-27 10:13:00,1.5923,1.5924,1.5918,1.592,257900000.0
2009-10-27 10:14:00,1.592,1.5922,1.5916,1.5921,318100000.0
2009-10-27 10:15:00,1.5921,1.5921,1.59165,1.5918,281900000.0
2009-10-27 10:16:00,1.5919,1.59205,1.59135,1.59165,196200000.0
2009-10-27 10:17:00,1.5917,1.59195,1.5917,1.59185,132700000.0
2009-10-27 10:18:00,1.59185,1.59225,1.5918,1.59225,327400000.0
2009-10-27 10:19:00,1.59225,1.59255,1.59215,1.59215,170000000.0
2009-10-27 10:20:00,1.59215,1.59225,1.5917,1.5918,328200000.0
2009-10-27 10:21:00,1.5918,1.59215,1.59165,1.5921,279000000.0
2009-10-27 10:22:00,1.5921,1.5923,1.592,1.59215,166300000.0
2009-10-27 10:23:00,1.5921,1.5929,1.59195,1.5928,293400000.0
2009-10-27 10:24:00,1.5929,1.5931,1.5919,1.592,318600000.0
2009-10-27 10:25:00,1.592,1.59215,1.59155,1.5916,247600000.0
2009-10-27 10:26:00,1.5916,1.5923,1.59135,1.59175,262200000.0
2009-10-27 10:27:00,1.59185,1.5923,1.5916,1.5922,288400000.0
2009-10-27 10:28:00,1.5922,1.59225,1.5918,1.592,394400000.0
2009-10-27 10:29:00,1.592,1.5932,1.5918,1.5929,254600000.0
2009-10-27 10:30:00,1.59285,1.593,1.5923,1.5928,470200000.0
2009-10-27 10:31:00,1.5928,1.59325,1.5926,1.59325,339100000.0
2009-10-27 10:32:00,1.59325,1.5934,1.5929,1.59325,297400000.0
2009-10-27 10:33:00,1.59325,1.59345,1.5929,1.59295,272500000.0
2009-10-27 10:34:00,1.59295,1.59295,1.59245,1.59285,462900000.0
2009-10-27 10:35:00,1.5928,1.5932,1.5928,1.59295,342400000.0
2009-10-27 10:36:00,1.59295,1.59335,1.5925,1.59335,237800000.0
2009-10-27 10:37:00,1.59335,1.5936,1.5928,1.5931,351600000.0
2009-10-27 10:38:00,1.593,1.5935,1.59295,1.5931,202300000.0
2009-10-27 10:39:00,1.59315,1.5935,1.59305,1.59315,388800000.0
2009-10-27 10:40:00,1.59315,1.5934,1.59315,1.59325,248600000.0
2009-10-27 10:41:00,1.5933,1.59345,1.59295,1.5934,212700000.0
2009-10-27 10:42:00,1.59325,1.5935,1.5927,1.59285,224300000.0
2009-10-27 10:43:00,1.59285,1.5934,1.59275,1.5933,370100000.0
2009-10-27 10:44:00,1.5933,1.5934,1.5929,1.59325,276800000.0
2009-10-27 10:45:00,1.59325,1.59345,1.593,1.5933,319000000.0
2009-10-27 10:46:00,1.5933,1.5935,1.593,1.5935,228900000.0
2009-10-27 10:47:00,1.5935,1.59365,1.59295,1.5936,337300000.0
2009-10-27 10:48:00,1.59355,1.59375,1.5931,1.5934,218100000.0
2009-10-27 10:49:00,1.5934,1.5937,1.59315,1.59355,225900000.0
2009-10-27 10:50:00,1.59345,1.59425,1.59315,1.5939,191500000.0
2009-10-27 10:51:00,1.594,1.59405,1.59365,1.5938,254500000.0
2009-10-27 10:52:00,1.59375,1.5939,1.59365,1.59375,243900000.0
2009-10-27 10:53:00,1.5938,1.5939,1.5932,1.59355,317200000.0
2009-10-27 10:54:00,1.59355,1.5937,1.5932,1.59335,313200000.0
2009-10-27 10:55:00,1.59325,1.59335,1.5929,1.59305,179300000.0
2009-10-27 10:56:00,1.59305,1.59315,1.59255,1.59255,191400000.0
2009-10-27 10:57:00,1.59255,1.59255,1.59145,1.59165,311000000.0
2009-10-27 10:58:00,1.5918,1.59215,1.59155,1.59175,330200000.0
2009-10-27 10:59:00,1.5917,1.59185,1.591,1.5915,358700000.0
2009-10-27 11:00:00,1.5914,1.59205,1.5913,1.59175,241100000.0
2009-10-27 11:01:00,1.59165,1.59235,1.59165,1.59235,340600000.0
2009-10-27 11:02:00,1.59235,1.59235,1.5917,1.59185,141200000.0
2009-10-27 11:03:00,1.59185,1.59205,1.5915,1.59205,387000000.0
2009-10-27 11:04:00,1.5921,1.5924,1.59195,1.592,308900000.0
2009-10-27 11:05:00,1.5919,1.5919,1.5914,1.59155,300200000.0
2009-10-27 11:06:00,1.59155,1.5916,1.59095,1.59125,245300000.0
2009-10-27 11:07:00,1.59125,1.59145,1.59095,1.5913,308800000.0
2009-10-27 11:08:00,1.59135,1.5914,1.5908,1.5908,399800000.0
2009-10-27 11:09:00,1.59085,1.5909,1.59065,1.59075,422800000.0
2009-10-27 11:10:00,1.5908,1.5909,1.5905,1.59085,220100000.0
2009-10-27 11:11:00,1.59085,1.5912,1.59085,1.591,341300000.0
2009-10-27 11:12:00,1.59105,1.5914,1.5909,1.59135,174400000.0
2009-10-27 11:13:00,1.59135,1.59135,1.59085,1.59085,184300000.0
2009-10-27 11:14:00,1.59085,1.59145,1.59085,1.59105,180500000.0
2009-10-27 11:15:00,1.59105,1.5914,1.59095,1.5914,225000000.0
2009-10-27 11:16:00,1.59135,1.59145,1.59075,1.59105,240300000.0
2009-10-27 11:17:00,1.591,1.59135,1.59085,1.59085,166600000.0
2009-10-27 11:18:00,1.59085,1.591,1.59085,1.591,54000000.0
2009-10-27 11:19:00,1.5909,1.5909,1.5903,1.5905,183010000.0
2009-10-27 11:20:00,1.5905,1.5905,1.5901,1.5901,145170000.0
2009-10-27 11:21:00,1.5902,1.5904,1.5901,1.59025,147100000.0
2009-10-27 11:22:00,1.59035,1.5905,1.59,1.5904,143100000.0
2009-10-27 11:23:00,1.5904,1.5906,1.5904,1.5906,161700000.0
2009-10-27 11:24:00,1.5906,1.59075,1.59035,1.59035,75800000.0
2009-10-27 11:25:00,1.5904,1.59065,1.5903,1.59035,103200000.0
2009-10-27 11:26:00,1.5903,1.5906,1.59025,1.59035,195600000.0
2009-10-27 11:27:00,1.5903,1.59065,1.5903,1.59055,182200000.0
2009-10-27 11:28:00,1.59055,1.59065,1.5901,1.5903,287400000.0
2009-10-27 11:29:00,1.59025,1.5904,1.59,1.5903,184800000.0
2009-10-27 11:30:00,1.59025,1.5903,1.59005,1.59015,178800000.0
2009-10-27 11:31:00,1.59015,1.59035,1.59005,1.5902,121900000.0
2009-10-27 11:32:00,1.5902,1.59025,1.5899,1.59025,176100000.0
2009-10-27 11:33:00,1.5903,1.5903,1.5898,1.58995,195800000.0
2009-10-27 11:34:00,1.58995,1.59,1.58955,1.58985,210600000.0
2009-10-27 11:35:00,1.58985,1.58995,1.58965,1.5899,129100000.0
2009-10-27 11:36:00,1.58985,1.5899,1.5886,1.5893,381400000.0
2009-10-27 11:37:00,1.5893,1.58945,1.589,1.58935,278000000.0
2009-10-27 11:38:00,1.5894,1.58965,1.5891,1.58935,381500000.0
2009-10-27 11:39:00,1.5894,1.5894,1.58875,1.58885,290100000.0
2009-10-27 11:40:00,1.5889,1.5889,1.5884,1.5884,257300000.0
2009-10-27 11:41:00,1.5884,1.5888,1.5883,1.58865,236100000.0
2009-10-27 11:42:00,1.5887,1.5889,1.58835,1.58865,222500000.0
2009-10-27 11:43:00,1.5886,1.58895,1.5885,1.58855,137100000.0
2009-10-27 11:44:00,1.5886,1.5891,1.58845,1.58855,239000000.0
2009-10-27 11:45:00,1.58855,1.58935,1.58855,1.5893,230000000.0
2009-10-27 11:46:00,1.58935,1.5896,1.5892,1.5895,152700000.0
2009-10-27 11:47:00,1.5895,1.5896,1.5891,1.58925,149300000.0
2009-10-27 11:48:00,1.58935,1.58965,1.5893,1.58965,140300000.0
2009-10-27 11:49:00,1.5896,1.59,1.5894,1.58965,134800000.0
2009-10-27 11:50:00,1.58965,1.58985,1.58965,1.5898,139800000.0
2009-10-27 11:51:00,1.5898,1.58995,1.58935,1.58955,116200000.0
2009-10-27 11:52:00,1.58955,1.5898,1.58935,1.58965,139300000.0
2009-10-27 11:53:00,1.5896,1.5897,1.5891,1.58935,207600000.0
2009-10-27 11:54:00,1.58935,1.58995,1.5893,1.58965,193000000.0
2009-10-27 11:55:00,1.58975,1.58975,1.58935,1.5894,123400000.0
2009-10-27 11:56:00,1.5894,1.5896,1.5894,1.58945,125000000.0
2009-10-27 11:57:00,1.5896,1.5896,1.5894,1.58945,110200000.0
2009-10-27 11:58:00,1.58945,1.58955,1.5892,1.5892,117500000.0
2009-10-27 11:59:00,1.5892,1.5895,1.58905,1.5892,163500000.0
2009-10-27 12:00:00,1.58915,1.5895,1.5887,1.58895,184900000.0
2009-10-27 12:01:00,1.589,1.589,1.58865,1.58885,147500000.0
2009-10-27 12:02:00,1.5889,1.58895,1.58835,1.5884,112000000.0
2009-10-27 12:03:00,1.58845,1.58845,1.5882,1.5883,140900000.0
2009-10-27 12:04:00,1.5883,1.58855,1.5882,1.58835,70100000.0
2009-10-27 12:05:00,1.5884,1.5887,1.58805,1.5886,181400000.0
2009-10-27 12:06:00,1.5886,1.58895,1.58855,1.58885,80100000.0
2009-10-27 12:07:00,1.58875,1.58895,1.58825,1.58845,159900000.0
2009-10-27 12:08:00,1.58845,1.5886,1.5882,1.5885,125900000.0
2009-10-27 12:09:00,1.5885,1.58865,1.5884,1.5885,129500000.0
2009-10-27 12:10:00,1.5885,1.5889,1.5884,1.5884,183100000.0
2009-10-27 12:11:00,1.5884,1.5886,1.5883,1.5886,153000000.0
2009-10-27 12:12:00,1.5887,1.58875,1.5886,1.58865,70800000.0
2009-10-27 12:13:00,1.5886,1.58935,1.58855,1.5892,153900000.0
2009-10-27 12:14:00,1.5892,1.58945,1.589,1.58945,138200000.0
2009-10-27 12:15:00,1.5895,1.5896,1.5892,1.5893,99400000.0
2009-10-27 12:16:00,1.5893,1.58955,1.58915,1.58925,100100000.0
2009-10-27 12:17:00,1.5893,1.58945,1.58915,1.58935,106400000.0
2009-10-27 12:18:00,1.5893,1.5896,1.5886,1.58885,196800000.0
2009-10-27 12:19:00,1.58885,1.5895,1.58875,1.5893,103900000.0
2009-10-27 12:20:00,1.5893,1.5895,1.5891,1.58945,186300000.0
2009-10-27 12:21:00,1.58945,1.58955,1.5891,1.5893,200400000.0
2009-10-27 12:22:00,1.5893,1.58935,1.5891,1.58915,163100000.0
2009-10-27 12:23:00,1.58915,1.58915,1.58885,1.58905,185700000.0
2009-10-27 12:24:00,1.58905,1.58925,1.589,1.58925,118800000.0
2009-10-27 12:25:00,1.58925,1.58935,1.589,1.589,112000000.0
2009-10-27 12:26:00,1.58905,1.5892,1.58865,1.5887,124600000.0
2009-10-27 12:27:00,1.58865,1.589,1.58835,1.58845,120400000.0
2009-10-27 12:28:00,1.58845,1.5885,1.5881,1.58815,210100000.0
2009-10-27 12:29:00,1.58815,1.5882,1.5879,1.588,45300000.0
2009-10-27 12:30:00,1.588,1.5882,1.588,1.58815,60800000.0
2009-10-27 12:31:00,1.58815,1.58825,1.588,1.58815,116700000.0
2009-10-27 12:32:00,1.58815,1.58835,1.5878,1.5878,238200000.0
2009-10-27 12:33:00,1.58785,1.58825,1.58775,1.58825,163000000.0
2009-10-27 12:34:00,1.58825,1.58845,1.58785,1.588,165600000.0
2009-10-27 12:35:00,1.588,1.58825,1.58775,1.58775,156900000.0
2009-10-27 12:36:00,1.58765,1.58825,1.58765,1.5882,193600000.0
2009-10-27 12:37:00,1.5883,1.5883,1.58775,1.58795,174900000.0
2009-10-27 12:38:00,1.5879,1.588,1.58765,1.58765,91600000.0
2009-10-27 12:39:00,1.5876,1.58775,1.58745,1.5876,78000000.0
2009-10-27 12:40:00,1.5878,1.58815,1.5875,1.5876,140400000.0
2009-10-27 12:41:00,1.5876,1.5878,1.58745,1.58775,135000000.0
2009-10-27 12:42:00,1.58775,1.5883,1.5877,1.58805,171500000.0
2009-10-27 12:43:00,1.58805,1.58845,1.58805,1.58835,57300000.0
2009-10-27 12:44:00,1.58835,1.58855,1.58785,1.58795,74600000.0
2009-10-27 12:45:00,1.5879,1.58825,1.5879,1.5882,119000000.0
2009-10-27 12:46:00,1.5882,1.58835,1.58805,1.58825,152000000.0
2009-10-27 12:47:00,1.58825,1.5883,1.588,1.5883,143700000.0
2009-10-27 12:48:00,1.5883,1.5885,1.58815,1.5883,118900000.0
2009-10-27 12:49:00,1.58835,1.58845,1.5882,1.58835,75500000.0
2009-10-27 12:50:00,1.5884,1.58865,1.5881,1.5884,210700000.0
2009-10-27 12:51:00,1.58835,1.5888,1.58835,1.58875,189300000.0
2009-10-27 12:52:00,1.5887,1.58925,1.5885,1.58925,152200000.0
2009-10-27 12:53:00,1.58905,1.58955,1.58905,1.58935,196100000.0
2009-10-27 12:54:00,1.58935,1.5895,1.5892,1.58935,38300000.0
2009-10-27 12:55:00,1.5893,1.5893,1.58875,1.58875,78000000.0
2009-10-27 12:56:00,1.58885,1.58905,1.5887,1.58895,89500000.0
2009-10-27 12:57:00,1.58895,1.58915,1.58875,1.58895,176800000.0
2009-10-27 12:58:00,1.58885,1.58935,1.5888,1.58885,114100000.0
2009-10-27 12:59:00,1.58885,1.58925,1.58855,1.58885,247800000.0
2009-10-27 13:00:00,1.5888,1.5892,1.58865,1.58915,139700000.0
2009-10-27 13:01:00,1.5891,1.58915,1.58805,1.5882,175200000.0
2009-10-27 13:02:00,1.5882,1.5884,1.58805,1.5882,76100000.0
2009-10-27 13:03:00,1.58815,1.5883,1.58745,1.5875,203200000.0
2009-10-27 13:04:00,1.5875,1.5879,1.587,1.5873,287700000.0
2009-10-27 13:05:00,1.5873,1.58745,1.5865,1.5866,201200000.0
2009-10-27 13:06:00,1.5867,1.5867,1.58585,1.58595,364720000.0
2009-10-27 13:07:00,1.58595,1.5863,1.58595,1.58605,182300000.0
2009-10-27 13:08:00,1.58625,1.5868,1.58625,1.58655,102300000.0
2009-10-27 13:09:00,1.5866,1.58675,1.58635,1.58655,140300000.0
2009-10-27 13:10:00,1.58655,1.5871,1.5864,1.5871,164300000.0
2009-10-27 13:11:00,1.5871,1.58735,1.58705,1.58715,117500000.0
2009-10-27 13:12:00,1.58735,1.58745,1.58695,1.58745,155300000.0
2009-10-27 13:13:00,1.5874,1.58775,1.58735,1.5877,166100000.0
2009-10-27 13:14:00,1.58775,1.58805,1.5877,1.588,76800000.0
2009-10-27 13:15:00,1.58805,1.5881,1.5878,1.5881,174100000.0
2009-10-27 13:16:00,1.5881,1.58815,1.58795,1.58795,222000000.0
2009-10-27 13:17:00,1.588,1.5881,1.58795,1.58795,113200000.0
2009-10-27 13:18:00,1.58795,1.5883,1.58795,1.5883,118100000.0
2009-10-27 13:19:00,1.5883,1.5883,1.588,1.588,125300000.0
2009-10-27 13:20:00,1.588,1.5881,1.58795,1.58805,135800000.0
2009-10-27 13:21:00,1.58815,1.58815,1.58775,1.58775,190600000.0
2009-10-27 13:22:00,1.58775,1.588,1.58775,1.58795,189500000.0
2009-10-27 13:23:00,1.58795,1.5881,1.58775,1.588,151400000.0
2009-10-27 13:24:00,1.58795,1.58795,1.58765,1.5877,192100000.0
2009-10-27 13:25:00,1.5877,1.58805,1.58765,1.58805,366100000.0
2009-10-27 13:26:00,1.58805,1.58805,1.5878,1.58785,125300000.0
2009-10-27 13:27:00,1.5879,1.58805,1.58765,1.58765,164700000.0
2009-10-27 13:28:00,1.5877,1.5886,1.5877,1.58855,208200000.0
2009-10-27 13:29:00,1.58855,1.5887,1.58825,1.5883,113200000.0
2009-10-27 13:30:00,1.5884,1.58895,1.5884,1.58855,129200000.0
2009-10-27 13:31:00,1.5884,1.5887,1.58835,1.5886,207300000.0
2009-10-27 13:32:00,1.58865,1.5888,1.58855,1.5887,157600000.0
2009-10-27 13:33:00,1.5887,1.5894,1.5887,1.58925,243000000.0
2009-10-27 13:34:00,1.5893,1.5895,1.58925,1.5894,144900000.0
2009-10-27 13:35:00,1.5893,1.5895,1.58905,1.5893,256400000.0
2009-10-27 13:36:00,1.58925,1.5896,1.589,1.5896,303900000.0
2009-10-27 13:37:00,1.5896,1.5897,1.58935,1.5897,178600000.0
2009-10-27 13:38:00,1.5898,1.5898,1.58945,1.58955,166700000.0
2009-10-27 13:39:00,1.58955,1.58995,1.5895,1.58955,305700000.0
2009-10-27 13:40:00,1.5895,1.58965,1.58925,1.58965,271500000.0
2009-10-27 13:41:00,1.58965,1.59005,1.589,1.58985,350900000.0
2009-10-27 13:42:00,1.5898,1.5899,1.58965,1.5899,238800000.0
2009-10-27 13:43:00,1.5899,1.59015,1.5898,1.5901,289300000.0
2009-10-27 13:44:00,1.5901,1.5902,1.58995,1.58995,326400000.0
2009-10-27 13:45:00,1.59,1.59005,1.58905,1.5891,444200000.0
2009-10-27 13:46:00,1.5891,1.5893,1.58895,1.58915,282400000.0
2009-10-27 13:47:00,1.58915,1.58935,1.5889,1.58895,328200000.0
2009-10-27 13:48:00,1.58895,1.5894,1.5889,1.58905,247300000.0
2009-10-27 13:49:00,1.58905,1.58925,1.5888,1.58915,381600000.0
2009-10-27 13:50:00,1.58915,1.58915,1.58895,1.58905,33800000.0
2009-10-27 13:51:00,1.58905,1.5892,1.589,1.589,110400000.0
2009-10-27 13:52:00,1.589,1.58925,1.589,1.5892,114000000.0
2009-10-27 13:53:00,1.5892,1.5892,1.5886,1.58895,123200000.0
2009-10-27 13:54:00,1.58895,1.58915,1.5888,1.58885,89000000.0
2009-10-27 13:55:00,1.58885,1.58885,1.58865,1.58875,72100000.0
2009-10-27 13:56:00,1.5887,1.589,1.5887,1.58885,88400000.0
2009-10-27 13:57:00,1.5889,1.58895,1.58805,1.58805,242800000.0
2009-10-27 13:58:00,1.588,1.58845,1.588,1.5882,160500000.0
2009-10-27 13:59:00,1.58825,1.5883,1.5872,1.5876,138900000.0
2009-10-27 14:00:00,1.58765,1.5878,1.58735,1.58745,252600000.0
2009-10-27 14:01:00,1.5875,1.5881,1.58745,1.588,182800000.0
2009-10-27 14:02:00,1.588,1.58825,1.58765,1.58765,170600000.0
2009-10-27 14:03:00,1.58765,1.5879,1.5875,1.58775,211500000.0
2009-10-27 14:04:00,1.58775,1.58805,1.58765,1.58795,276200000.0
2009-10-27 14:05:00,1.58795,1.5881,1.58775,1.5879,295800000.0
2009-10-27 14:06:00,1.5879,1.58805,1.58735,1.58735,419700000.0
2009-10-27 14:07:00,1.5874,1.5875,1.5873,1.5874,172000000.0
2009-10-27 14:08:00,1.5874,1.58765,1.5872,1.58735,261900000.0
2009-10-27 14:09:00,1.58735,1.58775,1.58735,1.58775,346500000.0
2009-10-27 14:10:00,1.58775,1.58825,1.58775,1.588,502900000.0
2009-10-27 14:11:00,1.588,1.5882,1.5878,1.58795,353300000.0
2009-10-27 14:12:00,1.58795,1.5883,1.58795,1.5883,199700000.0
2009-10-27 14:13:00,1.5883,1.5883,1.5879,1.58805,420100000.0
2009-10-27 14:14:00,1.58805,1.58835,1.5874,1.58755,385900000.0
2009-10-27 14:15:00,1.58765,1.58775,1.5871,1.58725,437200000.0
2009-10-27 14:16:00,1.58725,1.58735,1.58705,1.58735,424000000.0
2009-10-27 14:17:00,1.58725,1.5874,1.5871,1.58735,409000000.0
2009-10-27 14:18:00,1.58735,1.58765,1.5873,1.5873,337300000.0
2009-10-27 14:19:00,1.58725,1.5873,1.5869,1.5869,322000000.0
2009-10-27 14:20:00,1.587,1.58725,1.5869,1.5871,330000000.0
2009-10-27 14:21:00,1.5871,1.58735,1.587,1.5873,370400000.0
2009-10-27 14:22:00,1.5873,1.58825,1.58725,1.5882,407700000.0
2009-10-27 14:23:00,1.58815,1.58815,1.58765,1.58765,221100000.0
2009-10-27 14:24:00,1.58765,1.58785,1.5874,1.58785,371100000.0
2009-10-27 14:25:00,1.5881,1.5882,1.5876,1.58765,366000000.0
2009-10-27 14:26:00,1.5876,1.5879,1.5873,1.5875,573600000.0
2009-10-27 14:27:00,1.58745,1.58755,1.58715,1.5874,391000001.0
2009-10-27 14:28:00,1.5874,1.5876,1.58725,1.58735,347600000.0
2009-10-27 14:29:00,1.58735,1.58765,1.58725,1.58735,416500000.0
2009-10-27 14:30:00,1.58735,1.5875,1.58725,1.58745,263600000.0
2009-10-27 14:31:00,1.5874,1.5876,1.5871,1.58715,396500000.0
2009-10-27 14:32:00,1.5871,1.58725,1.58685,1.58685,347500000.0
2009-10-27 14:33:00,1.58685,1.587,1.5866,1.5868,446900000.0
2009-10-27 14:34:00,1.58685,1.58685,1.5866,1.5867,347700000.0
2009-10-27 14:35:00,1.5867,1.5868,1.5864,1.5864,438700000.0
2009-10-27 14:36:00,1.5865,1.58715,1.58645,1.58715,408100000.0
2009-10-27 14:37:00,1.5871,1.5871,1.58635,1.58635,404100000.0
2009-10-27 14:38:00,1.58635,1.5864,1.58615,1.5862,231600000.0
2009-10-27 14:39:00,1.58615,1.5864,1.5861,1.5863,349800000.0
2009-10-27 14:40:00,1.5863,1.58635,1.58595,1.586,418700000.0
2009-10-27 14:41:00,1.586,1.58625,1.58585,1.5862,400900000.0
2009-10-27 14:42:00,1.5862,1.58655,1.58605,1.58645,465200000.0
2009-10-27 14:43:00,1.5864,1.5867,1.5862,1.58625,457500000.0
2009-10-27 14:44:00,1.5863,1.5866,1.58595,1.5865,566700000.0
2009-10-27 14:45:00,1.5865,1.5865,1.58605,1.58615,313400000.0
2009-10-27 14:46:00,1.58615,1.58625,1.58605,1.5862,268400000.0
2009-10-27 14:47:00,1.5862,1.5864,1.5861,1.58625,420700000.0
2009-10-27 14:48:00,1.58635,1.58635,1.58615,1.58625,279500000.0
2009-10-27 14:49:00,1.58625,1.5864,1.58615,1.58625,241800000.0
2009-10-27 14:50:00,1.5863,1.58655,1.58625,1.58655,183300000.0
2009-10-27 14:51:00,1.58655,1.58665,1.5863,1.5866,175000000.0
2009-10-27 14:52:00,1.5865,1.58685,1.5865,1.5867,310000000.0
2009-10-27 14:53:00,1.58665,1.5868,1.5866,1.58665,151000000.0
2009-10-27 14:54:00,1.58655,1.58665,1.58585,1.58585,281640000.0
2009-10-27 14:55:00,1.58585,1.58595,1.5851,1.58595,416140000.0
2009-10-27 14:56:00,1.58605,1.5861,1.58525,1.5855,324700000.0
2009-10-27 14:57:00,1.5855,1.586,1.5853,1.586,391300000.0
2009-10-27 14:58:00,1.586,1.5862,1.58585,1.5861,396300000.0
2009-10-27 14:59:00,1.5861,1.58615,1.58475,1.58485,279800000.0
2009-10-27 15:00:00,1.5848,1.5851,1.5833,1.5841,482200000.0
2009-10-27 15:01:00,1.58405,1.5841,1.5834,1.5839,457900000.0
2009-10-27 15:02:00,1.5839,1.5843,1.58365,1.58425,422300000.0
2009-10-27 15:03:00,1.58425,1.58475,1.58385,1.58465,203100000.0
2009-10-27 15:04:00,1.5845,1.5848,1.58445,1.5848,343700000.0
2009-10-27 15:05:00,1.5848,1.5848,1.5836,1.5838,418500000.0
2009-10-27 15:06:00,1.5838,1.58415,1.583,1.583,456800000.0
2009-10-27 15:07:00,1.583,1.5831,1.58235,1.5825,478100000.0
2009-10-27 15:08:00,1.5825,1.58295,1.58245,1.58295,583200000.0
2009-10-27 15:09:00,1.58295,1.5832,1.5827,1.5832,444100000.0
2009-10-27 15:10:00,1.5832,1.58365,1.5832,1.58345,391500000.0
2009-10-27 15:11:00,1.58345,1.58405,1.58345,1.584,225899999.0
2009-10-27 15:12:00,1.5839,1.58445,1.5838,1.58435,419200000.0
2009-10-27 15:13:00,1.5844,1.5844,1.5838,1.5839,129000000.0
2009-10-27 15:14:00,1.5839,1.5841,1.58355,1.58395,261800000.0
2009-10-27 15:15:00,1.5841,1.5843,1.5835,1.5842,350900000.0
2009-10-27 15:16:00,1.58425,1.58445,1.58405,1.5843,215000000.0
2009-10-27 15:17:00,1.5843,1.58455,1.58395,1.58455,265000000.0
2009-10-27 15:18:00,1.58455,1.58495,1.5844,1.58455,335800000.0
2009-10-27 15:19:00,1.58455,1.5848,1.58425,1.5845,439600000.0
2009-10-27 15:20:00,1.58445,1.5847,1.58415,1.5847,352800000.0
2009-10-27 15:21:00,1.5847,1.5847,1.58375,1.58445,294500000.0
2009-10-27 15:22:00,1.58445,1.5846,1.5843,1.5844,167300000.0
2009-10-27 15:23:00,1.5844,1.5846,1.5842,1.5845,265800000.0
2009-10-27 15:24:00,1.5845,1.58455,1.5841,1.58455,322500000.0
2009-10-27 15:25:00,1.5845,1.58505,1.5844,1.58475,306400000.0
2009-10-27 15:26:00,1.58475,1.5852,1.58465,1.5852,395500000.0
2009-10-27 15:27:00,1.5852,1.58555,1.58515,1.5853,207000000.0
2009-10-27 15:28:00,1.5853,1.5854,1.58505,1.5851,191600000.0
2009-10-27 15:29:00,1.5851,1.5854,1.58445,1.58455,264700000.0
2009-10-27 15:30:00,1.58455,1.585,1.5842,1.58475,320600000.0
2009-10-27 15:31:00,1.5845,1.58455,1.58355,1.5837,298700000.0
2009-10-27 15:32:00,1.5837,1.58455,1.5837,1.5843,404700000.0
2009-10-27 15:33:00,1.58435,1.5847,1.58395,1.58465,378400000.0
2009-10-27 15:34:00,1.58465,1.5853,1.5845,1.585,370400000.0
2009-10-27 15:35:00,1.5849,1.58505,1.58435,1.58475,315300000.0
2009-10-27 15:36:00,1.5848,1.5855,1.58475,1.58515,406500000.0
2009-10-27 15:37:00,1.58515,1.5854,1.58475,1.58505,364900000.0
2009-10-27 15:38:00,1.585,1.58525,1.58395,1.58405,413600000.0
2009-10-27 15:39:00,1.58405,1.585,1.58405,1.5848,389700000.0
2009-10-27 15:40:00,1.58485,1.58485,1.584,1.5845,318200000.0
2009-10-27 15:41:00,1.5845,1.585,1.584,1.584,408100000.0
2009-10-27 15:42:00,1.5841,1.5846,1.58395,1.5844,350000000.0
2009-10-27 15:43:00,1.58435,1.5851,1.5843,1.5849,543800000.0
2009-10-27 15:44:00,1.58475,1.5851,1.5843,1.58455,369600000.0
2009-10-27 15:45:00,1.58455,1.58475,1.58405,1.58415,430700000.0
2009-10-27 15:46:00,1.5842,1.5849,1.58405,1.5844,320600000.0
2009-10-27 15:47:00,1.5844,1.58475,1.58395,1.5846,353000000.0
2009-10-27 15:48:00,1.5846,1.58465,1.5841,1.5845,382200000.0
2009-10-27 15:49:00,1.5845,1.58465,1.5837,1.5838,307500000.0
2009-10-27 15:50:00,1.5838,1.58405,1.58335,1.58345,373600000.0
2009-10-27 15:51:00,1.5835,1.58365,1.58265,1.5828,297400000.0
2009-10-27 15:52:00,1.5828,1.5829,1.58245,1.5826,350500000.0
2009-10-27 15:53:00,1.5826,1.5827,1.5823,1.5825,341100000.0
2009-10-27 15:54:00,1.5825,1.5826,1.5821,1.58215,284300000.0
2009-10-27 15:55:00,1.5821,1.58215,1.58175,1.58175,211900000.0
2009-10-27 15:56:00,1.58205,1.58235,1.5817,1.5822,162800000.0
2009-10-27 15:57:00,1.58215,1.584,1.5821,1.584,346700000.0
2009-10-27 15:58:00,1.58395,1.58395,1.583,1.5834,261500000.0
2009-10-27 15:59:00,1.5835,1.5841,1.58335,1.5837,217400000.0
2009-10-27 16:00:00,1.5837,1.5843,1.58285,1.58415,285500000.0
2009-10-27 16:01:00,1.5842,1.5854,1.5841,1.5845,377700000.0
2009-10-27 16:02:00,1.5845,1.58555,1.5844,1.58525,317700000.0
2009-10-27 16:03:00,1.58525,1.58525,1.5835,1.5838,211200000.0
2009-10-27 16:04:00,1.5838,1.5843,1.5836,1.5843,423100000.0
2009-10-27 16:05:00,1.58425,1.5848,1.5836,1.5837,360700000.0
2009-10-27 16:06:00,1.5837,1.5844,1.5836,1.58375,401300000.0
2009-10-27 16:07:00,1.5837,1.5842,1.5829,1.5829,442500000.0
2009-10-27 16:08:00,1.58295,1.5835,1.5826,1.58285,282900000.0
2009-10-27 16:09:00,1.58285,1.5829,1.58195,1.58215,341400000.0
2009-10-27 16:10:00,1.5821,1.5827,1.58195,1.5826,473900000.0
2009-10-27 16:11:00,1.5826,1.5834,1.58215,1.5834,416800000.0
2009-10-27 16:12:00,1.58335,1.5834,1.58255,1.5826,365300000.0
2009-10-27 16:13:00,1.5827,1.58285,1.5816,1.58195,409500000.0
2009-10-27 16:14:00,1.5819,1.582,1.58135,1.5815,402900000.0
2009-10-27 16:15:00,1.5816,1.5821,1.5814,1.5817,405100000.0
2009-10-27 16:16:00,1.58155,1.58285,1.5815,1.5828,347800000.0
2009-10-27 16:17:00,1.5828,1.58345,1.58275,1.5831,237800000.0
2009-10-27 16:18:00,1.5831,1.5832,1.58265,1.5829,334200000.0
2009-10-27 16:19:00,1.5829,1.58305,1.58255,1.58305,357500000.0
2009-10-27 16:20:00,1.58295,1.5831,1.5826,1.58305,460900000.0
2009-10-27 16:21:00,1.58305,1.5834,1.58285,1.58335,379400000.0
2009-10-27 16:22:00,1.58335,1.5835,1.58285,1.58315,378300000.0
2009-10-27 16:23:00,1.583,1.5832,1.58255,1.58285,367800000.0
2009-10-27 16:24:00,1.58285,1.58335,1.58275,1.58315,318100000.0
2009-10-27 16:25:00,1.58315,1.5835,1.5827,1.5827,344500000.0
2009-10-27 16:26:00,1.5829,1.583,1.5816,1.582,337300000.0
2009-10-27 16:27:00,1.58195,1.5821,1.58085,1.58095,303700000.0
2009-10-27 16:28:00,1.58095,1.5821,1.58095,1.5819,215400000.0
2009-10-27 16:29:00,1.5819,1.5822,1.5809,1.5809,355000000.0
2009-10-27 16:30:00,1.5809,1.58155,1.58085,1.58135,289100000.0
2009-10-27 16:31:00,1.5812,1.5822,1.58115,1.5822,250500000.0
2009-10-27 16:32:00,1.58185,1.58235,1.58185,1.5822,371600000.0
2009-10-27 16:33:00,1.5822,1.58305,1.582,1.583,372200000.0
2009-10-27 16:34:00,1.58295,1.58295,1.5824,1.58275,326600000.0
2009-10-27 16:35:00,1.5827,1.5827,1.5819,1.58195,241300000.0
2009-10-27 16:36:00,1.582,1.5827,1.58165,1.5823,353800000.0
2009-10-27 16:37:00,1.5823,1.58255,1.58195,1.5823,381400000.0
2009-10-27 16:38:00,1.58225,1.5823,1.5818,1.5818,472000000.0
2009-10-27 16:39:00,1.5818,1.582,1.5812,1.58135,259400000.0
2009-10-27 16:40:00,1.5813,1.5815,1.58055,1.5806,299600000.0
2009-10-27 16:41:00,1.5806,1.58085,1.57925,1.57985,341600000.0
2009-10-27 16:42:00,1.58,1.5805,1.5797,1.57975,402600000.0
2009-10-27 16:43:00,1.57975,1.5799,1.57945,1.5798,450200000.0
2009-10-27 16:44:00,1.5798,1.58,1.57965,1.5798,385400000.0
2009-10-27 16:45:00,1.5798,1.5799,1.57955,1.5796,393600000.0
2009-10-27 16:46:00,1.5796,1.57995,1.5796,1.5798,321100000.0
2009-10-27 16:47:00,1.57985,1.5803,1.5794,1.58005,427700000.0
2009-10-27 16:48:00,1.58005,1.58025,1.57955,1.5801,366400000.0
2009-10-27 16:49:00,1.5801,1.58035,1.5797,1.5797,329200000.0
2009-10-27 16:50:00,1.57965,1.58045,1.57965,1.5802,339800000.0
2009-10-27 16:51:00,1.5802,1.5808,1.57985,1.5806,367500000.0
2009-10-27 16:52:00,1.58055,1.581,1.57995,1.58,399100000.0
2009-10-27 16:53:00,1.57995,1.58035,1.5796,1.58035,410300000.0
2009-10-27 16:54:00,1.58035,1.5804,1.5795,1.5797,278200000.0
2009-10-27 16:55:00,1.57985,1.58005,1.5792,1.57945,270900000.0
2009-10-27 16:56:00,1.57945,1.57955,1.57895,1.57925,251700000.0
2009-10-27 16:57:00,1.5792,1.57975,1.57915,1.57975,317000000.0
2009-10-27 16:58:00,1.57975,1.58015,1.5796,1.5796,215000000.0
2009-10-27 16:59:00,1.5796,1.5803,1.57935,1.5802,257000000.0
2009-10-27 17:00:00,1.5803,1.58085,1.58025,1.58055,294000000.0
2009-10-27 17:01:00,1.58055,1.5807,1.5803,1.58055,272500000.0
2009-10-27 17:02:00,1.58065,1.58175,1.58045,1.58115,267600000.0
2009-10-27 17:03:00,1.58115,1.58185,1.5811,1.5815,244400000.0
2009-10-27 17:04:00,1.5815,1.58195,1.5814,1.5816,313900000.0
2009-10-27 17:05:00,1.5816,1.58205,1.58145,1.5816,340100000.0
2009-10-27 17:06:00,1.5816,1.5823,1.5815,1.582,346400000.0
2009-10-27 17:07:00,1.582,1.5823,1.58165,1.58165,274500000.0
2009-10-27 17:08:00,1.5818,1.5818,1.58115,1.58165,245600000.0
2009-10-27 17:09:00,1.58165,1.5818,1.5795,1.5795,318500000.0
2009-10-27 17:10:00,1.57945,1.5813,1.57935,1.5812,349400000.0
2009-10-27 17:11:00,1.58125,1.58135,1.58045,1.58105,295500000.0
2009-10-27 17:12:00,1.58105,1.58115,1.57985,1.57995,321700000.0
2009-10-27 17:13:00,1.5799,1.5805,1.57985,1.5804,243700000.0
2009-10-27 17:14:00,1.58035,1.58045,1.57975,1.58,256700000.0
2009-10-27 17:15:00,1.58,1.58055,1.5797,1.5797,274900000.0
2009-10-27 17:16:00,1.5797,1.5803,1.57955,1.5797,360900000.0
2009-10-27 17:17:00,1.57955,1.58035,1.57955,1.5801,308800000.0
2009-10-27 17:18:00,1.5801,1.5803,1.57985,1.5799,233300000.0
2009-10-27 17:19:00,1.5799,1.58055,1.57985,1.5802,262800000.0
2009-10-27 17:20:00,1.5802,1.58035,1.5798,1.57985,184300000.0
2009-10-27 17:21:00,1.57985,1.58005,1.5796,1.5796,257200000.0
2009-10-27 17:22:00,1.5796,1.57975,1.5793,1.5794,207600000.0
2009-10-27 17:23:00,1.57935,1.57965,1.5791,1.57935,182300000.0
2009-10-27 17:24:00,1.57955,1.5803,1.57915,1.58005,286700000.0
2009-10-27 17:25:00,1.58005,1.58035,1.5797,1.58,416800000.0
2009-10-27 17:26:00,1.58,1.5801,1.57985,1.5801,189600000.0
2009-10-27 17:27:00,1.58005,1.5801,1.57975,1.57985,440500000.0
2009-10-27 17:28:00,1.57985,1.58015,1.57975,1.5801,237200000.0
2009-10-27 17:29:00,1.58,1.5802,1.5795,1.57965,202200000.0
2009-10-27 17:30:00,1.5796,1.5796,1.5787,1.5787,225400000.0
2009-10-27 17:31:00,1.5787,1.5794,1.5787,1.57915,184900000.0
2009-10-27 17:32:00,1.5792,1.5801,1.57915,1.5801,340500000.0
2009-10-27 17:33:00,1.58015,1.5802,1.5798,1.5802,272200000.0
2009-10-27 17:34:00,1.58015,1.58015,1.57985,1.5799,318600000.0
2009-10-27 17:35:00,1.5799,1.58,1.57945,1.5799,262200000.0
2009-10-27 17:36:00,1.5798,1.57995,1.5793,1.57955,241800000.0
2009-10-27 17:37:00,1.5795,1.5803,1.57945,1.5802,248200000.0
2009-10-27 17:38:00,1.58025,1.5804,1.5798,1.5804,233000000.0
2009-10-27 17:39:00,1.5804,1.5805,1.57985,1.5804,228200000.0
2009-10-27 17:40:00,1.58035,1.5807,1.58005,1.5807,308600000.0
2009-10-27 17:41:00,1.5807,1.58145,1.5807,1.5814,212700000.0
2009-10-27 17:42:00,1.5813,1.58155,1.581,1.58155,323000000.0
2009-10-27 17:43:00,1.5814,1.58165,1.581,1.581,272000000.0
2009-10-27 17:44:00,1.58115,1.58125,1.5807,1.5812,293400000.0
2009-10-27 17:45:00,1.5812,1.58145,1.58025,1.5803,230000000.0
2009-10-27 17:46:00,1.5803,1.58045,1.57995,1.58035,316300000.0
2009-10-27 17:47:00,1.58035,1.58085,1.5802,1.58055,220800000.0
2009-10-27 17:48:00,1.58065,1.5808,1.58015,1.5808,443800000.0
2009-10-27 17:49:00,1.5808,1.5808,1.5802,1.58025,405100000.0
2009-10-27 17:50:00,1.58025,1.5806,1.58025,1.5805,166400000.0
2009-10-27 17:51:00,1.5805,1.58055,1.5801,1.5803,283200000.0
2009-10-27 17:52:00,1.58035,1.5805,1.57975,1.57975,223300000.0
2009-10-27 17:53:00,1.57975,1.57975,1.5791,1.57925,365400000.0
2009-10-27 17:54:00,1.5793,1.57935,1.5785,1.5792,283900000.0
2009-10-27 17:55:00,1.57925,1.5795,1.57895,1.57945,160500000.0
2009-10-27 17:56:00,1.57945,1.57955,1.57895,1.5793,168800000.0
2009-10-27 17:57:00,1.57925,1.5795,1.57855,1.57885,320700000.0
2009-10-27 17:58:00,1.5789,1.5791,1.57855,1.5791,306000000.0
2009-10-27 17:59:00,1.57925,1.57945,1.5773,1.57755,345000000.0
2009-10-27 18:00:00,1.5776,1.5779,1.57715,1.57715,253800000.0
2009-10-27 18:01:00,1.57715,1.57715,1.5762,1.57675,320800000.0
2009-10-27 18:02:00,1.5768,1.5774,1.57665,1.577,249700000.0
2009-10-27 18:03:00,1.57695,1.57705,1.57665,1.5768,354200000.0
2009-10-27 18:04:00,1.5768,1.57695,1.5766,1.57665,162900000.0
2009-10-27 18:05:00,1.57665,1.57675,1.5761,1.5765,371900000.0
2009-10-27 18:06:00,1.5765,1.5772,1.57625,1.57625,379100000.0
2009-10-27 18:07:00,1.57625,1.57685,1.5761,1.57655,364400000.0
2009-10-27 18:08:00,1.57655,1.5766,1.5762,1.5762,242400000.0
2009-10-27 18:09:00,1.5763,1.5765,1.5762,1.57635,94400000.0
2009-10-27 18:10:00,1.57635,1.57665,1.57635,1.5764,156700000.0
2009-10-27 18:11:00,1.5765,1.5765,1.57625,1.5763,135300000.0
2009-10-27 18:12:00,1.5763,1.5764,1.57605,1.5761,128600000.0
2009-10-27 18:13:00,1.5761,1.5764,1.5761,1.5761,186300000.0
2009-10-27 18:14:00,1.5761,1.57635,1.57595,1.57605,167200000.0
2009-10-27 18:15:00,1.57605,1.5761,1.57575,1.57575,185000000.0
2009-10-27 18:16:00,1.57575,1.57605,1.57565,1.576,176800000.0
2009-10-27 18:17:00,1.576,1.57605,1.57565,1.5757,175100000.0
2009-10-27 18:18:00,1.57575,1.5758,1.5746,1.57505,201100000.0
2009-10-27 18:19:00,1.57505,1.5752,1.57475,1.5749,216500000.0
2009-10-27 18:20:00,1.5749,1.5753,1.5748,1.575,248400000.0
2009-10-27 18:21:00,1.575,1.5752,1.57475,1.57495,127600000.0
2009-10-27 18:22:00,1.57495,1.57495,1.5736,1.57445,279700000.0
2009-10-27 18:23:00,1.57445,1.5748,1.57435,1.57475,137500000.0
2009-10-27 18:24:00,1.57465,1.57485,1.57445,1.5747,130500000.0
2009-10-27 18:25:00,1.57465,1.5749,1.57415,1.57415,154500000.0
2009-10-27 18:26:00,1.57415,1.57425,1.5731,1.57315,235200000.0
2009-10-27 18:27:00,1.57315,1.5739,1.57295,1.5736,252200000.0
2009-10-27 18:28:00,1.5736,1.5745,1.57325,1.57445,245400000.0
2009-10-27 18:29:00,1.57445,1.57455,1.57395,1.5743,225400000.0
2009-10-27 18:30:00,1.5743,1.5745,1.5739,1.57395,207400000.0
2009-10-27 18:31:00,1.57395,1.5744,1.5738,1.57425,211000000.0
2009-10-27 18:32:00,1.57425,1.5745,1.57365,1.574,167200000.0
2009-10-27 18:33:00,1.574,1.5747,1.5737,1.5747,239500000.0
2009-10-27 18:34:00,1.5747,1.57495,1.57375,1.5744,328500000.0
2009-10-27 18:35:00,1.57445,1.575,1.57405,1.5747,342200000.0
2009-10-27 18:36:00,1.57475,1.57505,1.5741,1.57505,253600000.0
2009-10-27 18:37:00,1.57495,1.5753,1.57475,1.5753,111900000.0
2009-10-27 18:38:00,1.57545,1.57545,1.57435,1.5748,187100000.0
2009-10-27 18:39:00,1.57475,1.5751,1.5744,1.5751,186200000.0
2009-10-27 18:40:00,1.5751,1.57555,1.5751,1.57525,145300000.0
2009-10-27 18:41:00,1.57525,1.5755,1.5752,1.57525,149200000.0
2009-10-27 18:42:00,1.57525,1.5754,1.5752,1.5753,65200000.0
2009-10-27 18:43:00,1.5753,1.57545,1.5746,1.57485,170200000.0
2009-10-27 18:44:00,1.57495,1.57495,1.5744,1.57455,191300000.0
2009-10-27 18:45:00,1.5745,1.57525,1.57445,1.5752,178300000.0
2009-10-27 18:46:00,1.5752,1.5754,1.57495,1.57535,165700000.0
2009-10-27 18:47:00,1.57485,1.57525,1.57485,1.57495,175800000.0
2009-10-27 18:48:00,1.575,1.57515,1.5746,1.57505,206000000.0
2009-10-27 18:49:00,1.57505,1.57505,1.57415,1.5742,106100000.0
2009-10-27 18:50:00,1.5742,1.5744,1.5741,1.5743,91900000.0
2009-10-27 18:51:00,1.5743,1.5745,1.5736,1.57415,195100000.0
2009-10-27 18:52:00,1.57415,1.5748,1.57415,1.57455,136100000.0
2009-10-27 18:53:00,1.57455,1.57465,1.5742,1.5743,110200000.0
2009-10-27 18:54:00,1.5744,1.57485,1.57425,1.5745,247700000.0
2009-10-27 18:55:00,1.57455,1.5752,1.57455,1.57455,227100000.0
2009-10-27 18:56:00,1.5746,1.57475,1.57425,1.57455,131400000.0
2009-10-27 18:57:00,1.57455,1.5746,1.5737,1.5744,212700000.0
2009-10-27 18:58:00,1.57445,1.57465,1.57405,1.57455,223700000.0
2009-10-27 18:59:00,1.57455,1.5752,1.57455,1.575,243300000.0
2009-10-27 19:00:00,1.57505,1.57525,1.57475,1.57485,157200000.0
2009-10-27 19:01:00,1.57485,1.575,1.57375,1.57375,172400000.0
2009-10-27 19:02:00,1.57375,1.5745,1.5737,1.5741,239300000.0
2009-10-27 19:03:00,1.5741,1.57465,1.57375,1.57445,188200000.0
2009-10-27 19:04:00,1.57445,1.5747,1.57425,1.5744,215100000.0
2009-10-27 19:05:00,1.57445,1.5749,1.5744,1.57475,205400000.0
2009-10-27 19:06:00,1.57475,1.5752,1.5742,1.5752,253100000.0
2009-10-27 19:07:00,1.57525,1.5756,1.57495,1.57525,275300000.0
2009-10-27 19:08:00,1.57525,1.5755,1.57485,1.57485,194600000.0
2009-10-27 19:09:00,1.575,1.5754,1.5748,1.57525,211900000.0
2009-10-27 19:10:00,1.57535,1.5754,1.5749,1.575,176900000.0
2009-10-27 19:11:00,1.575,1.57545,1.57495,1.5753,148700000.0
2009-10-27 19:12:00,1.5753,1.57555,1.5743,1.5743,222700000.0
2009-10-27 19:13:00,1.57425,1.57555,1.5742,1.57515,174100000.0
2009-10-27 19:14:00,1.5752,1.57525,1.5746,1.5748,187400000.0
2009-10-27 19:15:00,1.5748,1.57495,1.5747,1.5749,210900000.0
2009-10-27 19:16:00,1.5749,1.57525,1.57465,1.57465,220800000.0
2009-10-27 19:17:00,1.57455,1.5748,1.5744,1.5744,241600000.0
2009-10-27 19:18:00,1.5744,1.5747,1.5742,1.57455,129000000.0
2009-10-27 19:19:00,1.57455,1.5747,1.57435,1.57465,179500000.0
2009-10-27 19:20:00,1.57465,1.57495,1.57445,1.57475,227800000.0
2009-10-27 19:21:00,1.5749,1.57545,1.5749,1.5754,308600000.0
2009-10-27 19:22:00,1.5754,1.5757,1.5753,1.5754,245500000.0
2009-10-27 19:23:00,1.5754,1.57555,1.57515,1.57525,276100000.0
2009-10-27 19:24:00,1.57525,1.5755,1.57525,1.5754,190100000.0
2009-10-27 19:25:00,1.5754,1.57555,1.5749,1.57495,171800000.0
2009-10-27 19:26:00,1.57495,1.5751,1.57475,1.575,95700000.0
2009-10-27 19:27:00,1.575,1.57525,1.5746,1.57465,135200000.0
2009-10-27 19:28:00,1.57465,1.57485,1.5742,1.5744,192800000.0
2009-10-27 19:29:00,1.5744,1.5747,1.57435,1.5746,110100000.0
2009-10-27 19:30:00,1.57455,1.57465,1.57425,1.57435,131100000.0
2009-10-27 19:31:00,1.5743,1.5745,1.5741,1.57415,161400000.0
2009-10-27 19:32:00,1.57415,1.5743,1.57395,1.5742,161400000.0
2009-10-27 19:33:00,1.5742,1.57445,1.5739,1.57395,167900000.0
2009-10-27 19:34:00,1.57405,1.57545,1.57405,1.57495,208400000.0
2009-10-27 19:35:00,1.57495,1.57525,1.5745,1.57505,251000000.0
2009-10-27 19:36:00,1.57505,1.5754,1.5748,1.5748,208700000.0
2009-10-27 19:37:00,1.5748,1.57555,1.5748,1.57525,231200000.0
2009-10-27 19:38:00,1.57525,1.5756,1.575,1.5755,189000000.0
2009-10-27 19:39:00,1.5754,1.57555,1.57515,1.57545,178700000.0
2009-10-27 19:40:00,1.57545,1.57635,1.57545,1.57605,120700000.0
2009-10-27 19:41:00,1.57605,1.57615,1.57535,1.57565,280000000.0
2009-10-27 19:42:00,1.57565,1.5758,1.57505,1.5758,200800000.0
2009-10-27 19:43:00,1.5757,1.57645,1.5756,1.5764,255400000.0
2009-10-27 19:44:00,1.5764,1.57655,1.576,1.57615,173400000.0
2009-10-27 19:45:00,1.57615,1.57615,1.57545,1.5757,208300000.0
2009-10-27 19:46:00,1.57575,1.57585,1.57565,1.57585,231000000.0
2009-10-27 19:47:00,1.57585,1.5764,1.5757,1.57625,153100000.0
2009-10-27 19:48:00,1.57625,1.57625,1.57585,1.57585,69900000.0
2009-10-27 19:49:00,1.57595,1.57615,1.57595,1.57595,87400000.0
2009-10-27 19:50:00,1.576,1.57635,1.5758,1.57625,218200000.0
2009-10-27 19:51:00,1.5762,1.5765,1.5759,1.57605,162800000.0
2009-10-27 19:52:00,1.57605,1.5763,1.576,1.5761,190100000.0
2009-10-27 19:53:00,1.5761,1.57625,1.57575,1.57615,142200000.0
2009-10-27 19:54:00,1.57615,1.57625,1.57595,1.57595,74800000.0
2009-10-27 19:55:00,1.57595,1.5763,1.5758,1.5758,86300000.0
2009-10-27 19:56:00,1.57575,1.57595,1.57565,1.57585,155400000.0
2009-10-27 19:57:00,1.5759,1.57605,1.5758,1.5758,111000000.0
2009-10-27 19:58:00,1.57575,1.576,1.57575,1.57595,76000000.0
2009-10-27 19:59:00,1.57595,1.5762,1.5754,1.5762,186900000.0
2009-10-27 20:00:00,1.5761,1.5764,1.5761,1.5764,184400000.0
2009-10-27 20:01:00,1.5764,1.57665,1.5763,1.5766,103700000.0
2009-10-27 20:02:00,1.57665,1.57665,1.5761,1.5762,120600000.0
2009-10-27 20:03:00,1.57615,1.57645,1.5761,1.57625,133700000.0
2009-10-27 20:04:00,1.5762,1.57695,1.5762,1.5768,126500000.0
2009-10-27 20:05:00,1.57685,1.57695,1.57665,1.57685,150700000.0
2009-10-27 20:06:00,1.5769,1.57695,1.57665,1.57685,81800000.0
2009-10-27 20:07:00,1.57685,1.577,1.5763,1.57655,187000000.0
2009-10-27 20:08:00,1.5765,1.57685,1.57635,1.57655,156000000.0
2009-10-27 20:09:00,1.57655,1.57665,1.57635,1.57665,132700000.0
2009-10-27 20:10:00,1.57665,1.57675,1.5763,1.5763,194900000.0
2009-10-27 20:11:00,1.57645,1.57675,1.57635,1.57635,164700000.0
2009-10-27 20:12:00,1.5764,1.57665,1.57625,1.5765,126800000.0
2009-10-27 20:13:00,1.5765,1.57685,1.5764,1.57645,175700000.0
2009-10-27 20:14:00,1.57645,1.5766,1.5764,1.57645,117300000.0
2009-10-27 20:15:00,1.57655,1.57655,1.576,1.576,120100000.0
2009-10-27 20:16:00,1.576,1.57625,1.57565,1.5757,127500000.0
2009-10-27 20:17:00,1.5758,1.57595,1.57565,1.57595,150200000.0
2009-10-27 20:18:00,1.57595,1.57625,1.57555,1.57555,216700000.0
2009-10-27 20:19:00,1.57555,1.57595,1.57555,1.57575,118600000.0
2009-10-27 20:20:00,1.57575,1.57635,1.5756,1.5761,125900000.0
2009-10-27 20:21:00,1.57605,1.5764,1.57605,1.5762,97100000.0
2009-10-27 20:22:00,1.5762,1.57675,1.5761,1.57645,232800000.0
2009-10-27 20:23:00,1.57645,1.57665,1.5761,1.5761,170800000.0
2009-10-27 20:24:00,1.57605,1.57635,1.57565,1.5759,178900000.0
2009-10-27 20:25:00,1.57595,1.57605,1.57535,1.57605,253200000.0
2009-10-27 20:26:00,1.57605,1.57675,1.57605,1.5765,221900000.0
2009-10-27 20:27:00,1.57645,1.57645,1.57585,1.576,211300000.0
2009-10-27 20:28:00,1.576,1.5761,1.57555,1.57575,175800000.0
2009-10-27 20:29:00,1.57575,1.5762,1.57565,1.57565,190300000.0
2009-10-27 20:30:00,1.57565,1.5758,1.5755,1.57575,167600000.0
2009-10-27 20:31:00,1.57575,1.57605,1.5757,1.5758,146900000.0
2009-10-27 20:32:00,1.5758,1.5758,1.57565,1.5758,134400000.0
2009-10-27 20:33:00,1.5757,1.57595,1.57565,1.57595,89700000.0
2009-10-27 20:34:00,1.5759,1.576,1.57575,1.5759,49100000.0
2009-10-27 20:35:00,1.5759,1.5763,1.57585,1.5763,42800000.0
2009-10-27 20:36:00,1.5763,1.57635,1.5761,1.57625,122300000.0
2009-10-27 20:37:00,1.57615,1.5769,1.57615,1.57685,178600000.0
2009-10-27 20:38:00,1.57695,1.5773,1.57645,1.5765,112100000.0
2009-10-27 20:39:00,1.5765,1.57685,1.57645,1.5767,94200000.0
2009-10-27 20:40:00,1.5767,1.57675,1.57595,1.57615,85200000.0
2009-10-27 20:41:00,1.5762,1.5766,1.57585,1.5766,153000000.0
2009-10-27 20:42:00,1.5766,1.5766,1.57585,1.5761,102400000.0
2009-10-27 20:43:00,1.57605,1.57625,1.57585,1.576,269500000.0
2009-10-27 20:44:00,1.57585,1.57585,1.57545,1.57545,202900000.0
2009-10-27 20:45:00,1.5755,1.57635,1.5755,1.576,185300000.0
2009-10-27 20:46:00,1.57595,1.57625,1.57585,1.5759,143800000.0
2009-10-27 20:47:00,1.57595,1.57595,1.5758,1.57595,86100000.0
2009-10-27 20:48:00,1.576,1.5762,1.57585,1.57585,144700000.0
2009-10-27 20:49:00,1.57585,1.57595,1.57535,1.5754,194700000.0
2009-10-27 20:50:00,1.5754,1.5754,1.57475,1.575,184400000.0
2009-10-27 20:51:00,1.575,1.5752,1.57475,1.5752,136000000.0
2009-10-27 20:52:00,1.5752,1.57595,1.57505,1.5759,161600000.0
2009-10-27 20:53:00,1.5759,1.57595,1.57575,1.5759,101000000.0
2009-10-27 20:54:00,1.57585,1.57585,1.5751,1.5754,240500000.0
2009-10-27 20:55:00,1.5754,1.5756,1.5751,1.5753,217300000.0
2009-10-27 20:56:00,1.5753,1.5757,1.575,1.5754,202500000.0
2009-10-27 20:57:00,1.57545,1.5755,1.5751,1.57515,113800000.0
2009-10-27 20:58:00,1.57515,1.57515,1.57455,1.57495,153600000.0
2009-10-27 20:59:00,1.57495,1.57515,1.57455,1.5746,137500000.0
2009-10-27 21:00:00,1.57445,1.57465,1.5743,1.57435,125800000.0
2009-10-27 21:01:00,1.5744,1.5746,1.57435,1.57445,72800000.0
2009-10-27 21:02:00,1.57465,1.575,1.57465,1.5749,98100000.0
2009-10-27 21:03:00,1.575,1.57515,1.5748,1.575,195200000.0
2009-10-27 21:04:00,1.575,1.575,1.57465,1.57465,182000000.0
2009-10-27 21:05:00,1.5747,1.57475,1.5745,1.57465,88800000.0
2009-10-27 21:06:00,1.5748,1.5749,1.5745,1.5748,69800000.0
2009-10-27 21:07:00,1.5748,1.575,1.5747,1.5747,114500000.0
2009-10-27 21:08:00,1.5747,1.5747,1.5747,1.5747,2600000.0
2009-10-27 21:09:00,1.5747,1.575,1.5747,1.575,128400000.0
2009-10-27 21:10:00,1.575,1.5751,1.5747,1.5747,115500000.0
2009-10-27 21:11:00,1.5747,1.5747,1.57405,1.57435,90700000.0
2009-10-27 21:12:00,1.57435,1.57465,1.5743,1.57465,114700000.0
2009-10-27 21:13:00,1.57465,1.57485,1.57455,1.57485,140400000.0
2009-10-27 21:14:00,1.57485,1.57485,1.57425,1.57465,127800000.0
2009-10-27 21:15:00,1.5746,1.5747,1.57445,1.5745,97600000.0
2009-10-27 21:16:00,1.5745,1.5747,1.5745,1.5747,107600000.0
2009-10-27 21:17:00,1.5747,1.5747,1.57445,1.57445,50700000.0
2009-10-27 21:18:00,1.57445,1.5748,1.57445,1.5747,113000000.0
2009-10-27 21:19:00,1.5747,1.57505,1.57455,1.57465,126200000.0
2009-10-27 21:20:00,1.57465,1.5747,1.57445,1.5746,49800000.0
2009-10-27 21:21:00,1.5744,1.57505,1.5744,1.57505,155600000.0
2009-10-27 21:22:00,1.57505,1.57505,1.57465,1.57465,130700000.0
2009-10-27 21:23:00,1.57465,1.57515,1.57465,1.57515,114200000.0
2009-10-27 21:24:00,1.57515,1.57525,1.5748,1.5749,65600000.0
2009-10-27 21:25:00,1.57485,1.5752,1.57485,1.57505,103400000.0
2009-10-27 21:26:00,1.57505,1.57525,1.575,1.57525,49900000.0
2009-10-27 21:27:00,1.57525,1.57535,1.5751,1.57515,111000000.0
2009-10-27 21:28:00,1.57515,1.57565,1.57495,1.57525,169100000.0
2009-10-27 21:29:00,1.57525,1.5755,1.5752,1.57545,92700000.0
2009-10-27 21:30:00,1.5754,1.5755,1.57535,1.57535,64600000.0
2009-10-27 21:31:00,1.5755,1.5756,1.57535,1.5755,95500000.0
2009-10-27 21:32:00,1.5757,1.5757,1.57535,1.5754,128400000.0
2009-10-27 21:33:00,1.57535,1.57595,1.57535,1.57555,114800000.0
2009-10-27 21:34:00,1.57555,1.57685,1.57545,1.57665,200600000.0
2009-10-27 21:35:00,1.57675,1.5769,1.57595,1.57595,171000000.0
2009-10-27 21:36:00,1.57605,1.57685,1.57595,1.5761,203400000.0
2009-10-27 21:37:00,1.5761,1.5763,1.57555,1.5756,157900000.0
2009-10-27 21:38:00,1.5756,1.5757,1.57545,1.57565,95800000.0
2009-10-27 21:39:00,1.57565,1.5761,1.57565,1.57605,131200000.0
2009-10-27 21:40:00,1.57605,1.5763,1.5758,1.5758,145900000.0
2009-10-27 21:41:00,1.5759,1.5764,1.5759,1.5764,195400000.0
2009-10-27 21:42:00,1.57635,1.5765,1.57595,1.576,153100000.0
2009-10-27 21:43:00,1.576,1.5762,1.57585,1.57605,190800000.0
2009-10-27 21:44:00,1.57605,1.5766,1.57605,1.57645,117800000.0
2009-10-27 21:45:00,1.57645,1.57665,1.57625,1.57645,149800000.0
2009-10-27 21:46:00,1.57645,1.57675,1.5763,1.57675,104400000.0
2009-10-27 21:47:00,1.5767,1.57685,1.5762,1.5762,196700000.0
2009-10-27 21:48:00,1.57625,1.5765,1.5762,1.5764,43500000.0
2009-10-27 21:49:00,1.5764,1.57675,1.57625,1.5767,189500000.0
2009-10-27 21:50:00,1.5767,1.577,1.57665,1.57685,124400000.0
2009-10-27 21:51:00,1.57685,1.5769,1.57645,1.5768,206000000.0
2009-10-27 21:52:00,1.57675,1.5769,1.5767,1.5767,93100000.0
2009-10-27 21:53:00,1.5767,1.5768,1.5764,1.5767,145200000.0
2009-10-27 21:54:00,1.57665,1.57705,1.5766,1.57695,112600000.0
2009-10-27 21:55:00,1.57695,1.5772,1.57685,1.5771,271800000.0
2009-10-27 21:56:00,1.5771,1.57735,1.577,1.5773,276900000.0
2009-10-27 21:57:00,1.5773,1.5774,1.57695,1.57725,270100000.0
2009-10-27 21:58:00,1.57725,1.5775,1.5769,1.57695,224900000.0
2009-10-27 21:59:00,1.5769,1.577,1.57645,1.57685,109100000.0
2009-10-27 22:00:00,1.57685,1.57685,1.57665,1.5768,43100000.0
2009-10-27 22:01:00,1.5768,1.57685,1.5766,1.5767,52800000.0
2009-10-27 22:02:00,1.5766,1.5767,1.5766,1.5767,11000000.0
2009-10-27 22:03:00,1.5767,1.57705,1.5767,1.57705,54200000.0
2009-10-27 22:04:00,1.5771,1.57715,1.57705,1.5771,34100000.0
2009-10-27 22:05:00,1.5771,1.57715,1.5762,1.57665,73800000.0
2009-10-27 22:06:00,1.5767,1.57705,1.5766,1.57665,95700000.0
2009-10-27 22:07:00,1.5767,1.5768,1.57615,1.57635,94800000.0
2009-10-27 22:08:00,1.57635,1.57635,1.576,1.57615,81000000.0
2009-10-27 22:09:00,1.57625,1.5765,1.57605,1.5763,65800000.0
2009-10-27 22:10:00,1.5765,1.57655,1.57635,1.5764,116600000.0
2009-10-27 22:11:00,1.57645,1.5765,1.57635,1.5764,78400000.0
2009-10-27 22:12:00,1.5764,1.5765,1.57625,1.57625,50800000.0
2009-10-27 22:13:00,1.57625,1.5765,1.57625,1.57645,54800000.0
2009-10-27 22:14:00,1.57645,1.57675,1.57635,1.5765,47400000.0
2009-10-27 22:15:00,1.57645,1.5765,1.5764,1.5764,38600000.0
2009-10-27 22:16:00,1.5764,1.57655,1.5764,1.57645,25100000.0
2009-10-27 22:17:00,1.5764,1.577,1.5764,1.577,93000000.0
2009-10-27 22:18:00,1.577,1.5771,1.5769,1.577,30000000.0
2009-10-27 22:19:00,1.57715,1.57715,1.57705,1.57715,60800000.0
2009-10-27 22:20:00,1.57715,1.57725,1.57715,1.57715,66100000.0
2009-10-27 22:21:00,1.57715,1.5776,1.57715,1.57735,131200000.0
2009-10-27 22:22:00,1.5774,1.57745,1.57705,1.5771,82300000.0
2009-10-27 22:23:00,1.5771,1.5772,1.577,1.577,58200000.0
2009-10-27 22:24:00,1.577,1.5772,1.57685,1.5772,72300000.0
2009-10-27 22:25:00,1.5772,1.5772,1.5759,1.5768,92600000.0
2009-10-27 22:26:00,1.5768,1.57705,1.5765,1.57655,133900000.0
2009-10-27 22:27:00,1.5765,1.57655,1.57645,1.57645,15800000.0
2009-10-27 22:28:00,1.57645,1.57645,1.57635,1.57645,45500000.0
2009-10-27 22:29:00,1.57645,1.5766,1.57615,1.57635,40800000.0
2009-10-27 22:30:00,1.57635,1.57645,1.5759,1.5761,75500000.0
2009-10-27 22:31:00,1.57615,1.57645,1.57605,1.5761,50800000.0
2009-10-27 22:32:00,1.5761,1.57635,1.5761,1.5762,105400000.0
2009-10-27 22:33:00,1.57625,1.5764,1.5758,1.57585,83300000.0
2009-10-27 22:34:00,1.57585,1.57585,1.5758,1.5758,9800000.0
2009-10-27 22:35:00,1.5758,1.57585,1.5754,1.5756,43200000.0
2009-10-27 22:36:00,1.5756,1.5757,1.57555,1.5757,83400000.0
2009-10-27 22:37:00,1.5757,1.57575,1.5757,1.57575,4800000.0
2009-10-27 22:38:00,1.5757,1.5759,1.57565,1.5758,40200000.0
2009-10-27 22:39:00,1.57585,1.5759,1.57545,1.57545,70200000.0
2009-10-27 22:40:00,1.57545,1.5755,1.5754,1.5754,34200000.0
2009-10-27 22:41:00,1.57545,1.5757,1.57545,1.57555,49400000.0
2009-10-27 22:42:00,1.57555,1.57565,1.57525,1.5754,39200000.0
2009-10-27 22:43:00,1.5754,1.57555,1.5754,1.57545,14500000.0
2009-10-27 22:44:00,1.57555,1.57575,1.5754,1.5754,105000000.0
2009-10-27 22:45:00,1.57545,1.57555,1.5753,1.5753,39400000.0
2009-10-27 22:46:00,1.57535,1.5758,1.57535,1.5757,27200000.0
2009-10-27 22:47:00,1.5758,1.57645,1.5758,1.57645,69000000.0
2009-10-27 22:48:00,1.5765,1.5765,1.5759,1.57625,79200000.0
2009-10-27 22:49:00,1.57625,1.57665,1.57625,1.5764,50000000.0
2009-10-27 22:50:00,1.5763,1.5764,1.5761,1.57615,60400000.0
2009-10-27 22:51:00,1.57605,1.57635,1.57565,1.5762,124800000.0
2009-10-27 22:52:00,1.57625,1.57645,1.57595,1.57625,54400000.0
2009-10-27 22:53:00,1.5763,1.5763,1.57565,1.57595,41200000.0
2009-10-27 22:54:00,1.57605,1.57605,1.5757,1.5757,14600000.0
2009-10-27 22:55:00,1.57565,1.57595,1.5755,1.57595,58100000.0
2009-10-27 22:56:00,1.5761,1.5764,1.57575,1.5761,56300000.0
2009-10-27 22:57:00,1.5761,1.5764,1.5761,1.5764,18000000.0
2009-10-27 22:58:00,1.57645,1.57665,1.57575,1.5761,45200000.0
2009-10-27 22:59:00,1.5762,1.5763,1.5759,1.5759,52800000.0
2009-10-27 23:00:00,1.57585,1.576,1.5751,1.5754,35800000.0
2009-10-27 23:01:00,1.5753,1.5756,1.575,1.5752,92650000.0
2009-10-27 23:02:00,1.57545,1.5759,1.57505,1.5759,46200000.0
2009-10-27 23:03:00,1.57595,1.5761,1.57585,1.57605,33700000.0
2009-10-27 23:04:00,1.57605,1.5761,1.57605,1.57605,7400000.0
2009-10-27 23:05:00,1.57595,1.5761,1.5759,1.57595,17000000.0
2009-10-27 23:06:00,1.57595,1.57595,1.5757,1.57585,15200000.0
2009-10-27 23:07:00,1.57595,1.5763,1.57585,1.57625,22900000.0
2009-10-27 23:08:00,1.57625,1.5766,1.5761,1.57645,47600000.0
2009-10-27 23:09:00,1.5765,1.5767,1.5765,1.5767,6000000.0
2009-10-27 23:10:00,1.57675,1.5769,1.57615,1.57665,43900000.0
2009-10-27 23:11:00,1.57665,1.57675,1.57665,1.57665,18600000.0
2009-10-27 23:12:00,1.57665,1.57665,1.57585,1.5763,31200000.0
2009-10-27 23:13:00,1.5763,1.5763,1.5757,1.57605,16000000.0
2009-10-27 23:14:00,1.5761,1.57645,1.57605,1.57645,14000000.0
2009-10-27 23:15:00,1.57645,1.5768,1.5764,1.57665,29400000.0
2009-10-27 23:16:00,1.57655,1.5768,1.57655,1.57675,16000000.0
2009-10-27 23:17:00,1.5767,1.5767,1.5761,1.57615,18200000.0
2009-10-27 23:18:00,1.57615,1.5766,1.5761,1.5766,17200000.0
2009-10-27 23:19:00,1.57675,1.5768,1.57665,1.57665,9200000.0
2009-10-27 23:20:00,1.57665,1.5768,1.57645,1.5765,25700000.0
2009-10-27 23:21:00,1.5765,1.5765,1.57645,1.5765,9600000.0
2009-10-27 23:22:00,1.5765,1.5765,1.5757,1.5758,39800000.0
2009-10-27 23:23:00,1.5758,1.5758,1.57545,1.57545,12000000.0
2009-10-27 23:24:00,1.5754,1.57565,1.5754,1.57565,14000000.0
2009-10-27 23:25:00,1.57565,1.5757,1.5753,1.5753,17000000.0
2009-10-27 23:26:00,1.57525,1.5753,1.5752,1.57525,61720000.0
2009-10-27 23:27:00,1.57525,1.5754,1.5752,1.5753,25910000.0
2009-10-27 23:28:00,1.5753,1.57545,1.5753,1.5754,10500000.0
2009-10-27 23:29:00,1.5754,1.57565,1.5754,1.57555,25200000.0
2009-10-27 23:30:00,1.57555,1.57555,1.57515,1.57525,23000000.0
2009-10-27 23:31:00,1.5753,1.5753,1.57505,1.5751,17000000.0
2009-10-27 23:32:00,1.57515,1.5753,1.57505,1.5753,13000000.0
2009-10-27 23:33:00,1.5753,1.5753,1.57525,1.5753,5000000.0
2009-10-27 23:34:00,1.5754,1.57555,1.5754,1.57555,3000000.0
2009-10-27 23:35:00,1.5754,1.5756,1.57535,1.5756,10600000.0
2009-10-27 23:36:00,1.57565,1.5757,1.5756,1.5757,4000000.0
2009-10-27 23:37:00,1.5757,1.5757,1.57565,1.57565,8000000.0
2009-10-27 23:38:00,1.57575,1.5759,1.5757,1.5757,15000000.0
2009-10-27 23:39:00,1.5758,1.57625,1.5754,1.57555,33800000.0
2009-10-27 23:40:00,1.57555,1.57565,1.5755,1.57565,7000000.0
2009-10-27 23:41:00,1.5757,1.5759,1.5757,1.5759,4600000.0
2009-10-27 23:42:00,1.57595,1.57615,1.5759,1.57615,17000000.0
2009-10-27 23:43:00,1.57625,1.57625,1.57625,1.57625,1000000.0
2009-10-27 23:44:00,1.5763,1.57635,1.5763,1.57635,5000000.0
2009-10-27 23:45:00,1.5764,1.5766,1.5762,1.5763,24800000.0
2009-10-27 23:46:00,1.57625,1.57655,1.576,1.576,25800000.0
2009-10-27 23:47:00,1.57615,1.5763,1.57615,1.5763,8000000.0
2009-10-27 23:48:00,1.5763,1.57635,1.5763,1.57635,3700000.0
2009-10-27 23:49:00,1.5763,1.5763,1.5762,1.5762,4000000.0
2009-10-27 23:50:00,1.5762,1.57625,1.5762,1.5762,5800000.0
2009-10-27 23:51:00,1.57625,1.57625,1.5762,1.57625,4000000.0
2009-10-27 23:52:00,1.57591,1.57607,1.57588,1.57605,6000000.0
2009-10-27 23:53:00,1.5764,1.5764,1.57625,1.5763,6000000.0
2009-10-27 23:54:00,1.57625,1.57625,1.57625,1.57625,1700000.0
2009-10-27 23:55:00,1.57584,1.57598,1.57559,1.57572,1000000.0
2009-10-27 23:56:00,1.5763,1.5763,1.5763,1.5763,1000000.0
2009-10-27 23:57:00,1.5762,1.57625,1.576,1.5762,11000000.0
2009-10-27 23:58:00,1.57625,1.57625,1.5762,1.5762,2000000.0
2009-10-27 23:59:00,1.57615,1.5762,1.57615,1.5762,2000000.0
2009-10-28 00:00:00,1.57615,1.57615,1.57605,1.57605,12800000.0
2009-10-28 00:01:00,1.57605,1.57605,1.5755,1.5755,60200000.0
2009-10-28 00:02:00,1.5755,1.57555,1.57525,1.57545,36000000.0
2009-10-28 00:03:00,1.57545,1.5759,1.57525,1.57555,41200000.0
2009-10-28 00:04:00,1.5756,1.57575,1.5753,1.57565,53800000.0
2009-10-28 00:05:00,1.5756,1.5756,1.5755,1.5756,9000000.0
2009-10-28 00:06:00,1.5756,1.5757,1.5756,1.5757,4400000.0
2009-10-28 00:07:00,1.57565,1.57565,1.57565,1.57565,2000000.0
2009-10-28 00:08:00,1.57539,1.57554,1.57539,1.57539,22800000.0
2009-10-28 00:09:00,1.5756,1.5756,1.5751,1.5751,22800000.0
2009-10-28 00:10:00,1.57515,1.5755,1.5751,1.5754,32500000.0
2009-10-28 00:11:00,1.5754,1.5754,1.5753,1.5753,11200000.0
2009-10-28 00:12:00,1.5752,1.5753,1.57505,1.57505,20800000.0
2009-10-28 00:13:00,1.5751,1.5754,1.5751,1.5753,19200000.0
2009-10-28 00:14:00,1.5754,1.57545,1.57525,1.5753,36400000.0
2009-10-28 00:15:00,1.5753,1.5755,1.5753,1.57535,34200000.0
2009-10-28 00:16:00,1.57535,1.57545,1.57535,1.57545,9500000.0
2009-10-28 00:17:00,1.57535,1.5755,1.57535,1.5755,15500000.0
2009-10-28 00:18:00,1.5755,1.57575,1.5755,1.57575,11800000.0
2009-10-28 00:19:00,1.57575,1.57575,1.57565,1.57565,4000000.0
2009-10-28 00:20:00,1.5757,1.57585,1.5756,1.5756,35600000.0
2009-10-28 00:21:00,1.5756,1.57585,1.5756,1.57585,6000000.0
2009-10-28 00:22:00,1.57575,1.57575,1.5757,1.57575,3600000.0
2009-10-28 00:23:00,1.5757,1.57575,1.5757,1.57575,8600000.0
2009-10-28 00:24:00,1.57565,1.57575,1.57565,1.57565,8400000.0
2009-10-28 00:25:00,1.5756,1.57575,1.5756,1.5756,7600000.0
2009-10-28 00:26:00,1.57565,1.57575,1.5756,1.57575,8000000.0
2009-10-28 00:27:00,1.57575,1.57575,1.57575,1.57575,1600000.0
2009-10-28 00:28:00,1.5758,1.5758,1.5758,1.5758,1600000.0
2009-10-28 00:29:00,1.57585,1.576,1.57585,1.576,12200000.0
2009-10-28 00:30:00,1.576,1.5761,1.576,1.5761,5800000.0
2009-10-28 00:31:00,1.5759,1.57615,1.5759,1.57615,9700000.0
2009-10-28 00:32:00,1.576,1.57615,1.576,1.5761,18400000.0
2009-10-28 00:33:00,1.5761,1.5761,1.5759,1.5759,12900000.0
2009-10-28 00:34:00,1.5759,1.57615,1.5759,1.57615,35500000.0
2009-10-28 00:35:00,1.576,1.576,1.576,1.576,9600000.0
2009-10-28 00:36:00,1.57595,1.5761,1.57595,1.5761,6400000.0
2009-10-28 00:37:00,1.5761,1.5761,1.576,1.576,11200000.0
2009-10-28 00:38:00,1.576,1.5763,1.576,1.57605,28900000.0
2009-10-28 00:39:00,1.57595,1.57635,1.5759,1.57625,49500000.0
2009-10-28 00:40:00,1.5762,1.5762,1.5759,1.5762,16300000.0
2009-10-28 00:41:00,1.57615,1.5762,1.57595,1.576,20900000.0
2009-10-28 00:42:00,1.57595,1.57615,1.5758,1.5761,21800000.0
2009-10-28 00:43:00,1.5761,1.57615,1.5761,1.57615,3200000.0
2009-10-28 00:44:00,1.5761,1.5761,1.57595,1.5761,11400000.0
2009-10-28 00:45:00,1.57615,1.57615,1.57595,1.576,11300000.0
2009-10-28 00:46:00,1.576,1.57615,1.57575,1.57585,58000000.0
2009-10-28 00:47:00,1.5758,1.576,1.5758,1.576,43800000.0
2009-10-28 00:48:00,1.576,1.576,1.5757,1.5758,35200000.0
2009-10-28 00:49:00,1.5759,1.57605,1.5757,1.5759,57400000.0
2009-10-28 00:50:00,1.5759,1.576,1.5757,1.576,132600000.0
2009-10-28 00:51:00,1.576,1.57635,1.5756,1.5763,64100000.0
2009-10-28 00:52:00,1.57625,1.5765,1.57625,1.5765,19600000.0
2009-10-28 00:53:00,1.5765,1.57655,1.57595,1.57635,36600000.0
2009-10-28 00:54:00,1.5763,1.5763,1.576,1.57625,28300000.0
2009-10-28 00:55:00,1.5762,1.5762,1.5759,1.57605,36700000.0
2009-10-28 00:56:00,1.57605,1.5761,1.57595,1.5761,16000000.0
2009-10-28 00:57:00,1.57595,1.576,1.5758,1.5758,30400000.0
2009-10-28 00:58:00,1.5758,1.5758,1.57575,1.57575,9600000.0
2009-10-28 00:59:00,1.57575,1.5759,1.57575,1.57575,15400000.0
2009-10-28 01:00:00,1.5758,1.5758,1.5752,1.57525,66710000.0
2009-10-28 01:01:00,1.5753,1.57535,1.5752,1.57535,44020000.0
2009-10-28 01:02:00,1.57535,1.5757,1.57535,1.57535,45000000.0
2009-10-28 01:03:00,1.57545,1.57545,1.57535,1.5754,28600000.0
2009-10-28 01:04:00,1.5754,1.57545,1.57535,1.5754,14800000.0
2009-10-28 01:05:00,1.57545,1.57545,1.57535,1.57535,21600000.0
2009-10-28 01:06:00,1.57535,1.57545,1.57535,1.5754,20800000.0
2009-10-28 01:07:00,1.57555,1.57555,1.57555,1.57555,15000000.0
2009-10-28 01:08:00,1.57575,1.57575,1.5755,1.5755,12800000.0
2009-10-28 01:09:00,1.57555,1.57585,1.57545,1.5757,62100000.0
2009-10-28 01:10:00,1.5758,1.5759,1.5755,1.5755,61900000.0
2009-10-28 01:11:00,1.57565,1.57575,1.5753,1.5753,8000000.0
2009-10-28 01:12:00,1.57535,1.57555,1.5753,1.5753,20270000.0
2009-10-28 01:13:00,1.5753,1.5756,1.5753,1.5755,36010000.0
2009-10-28 01:14:00,1.5755,1.5755,1.5753,1.57535,37820000.0
2009-10-28 01:15:00,1.57545,1.57565,1.5754,1.57565,64900000.0
2009-10-28 01:16:00,1.5755,1.57555,1.5752,1.5753,74630000.0
2009-10-28 01:17:00,1.5753,1.57555,1.5752,1.57535,33640000.0
2009-10-28 01:18:00,1.57535,1.5758,1.5753,1.5757,17800000.0
2009-10-28 01:19:00,1.5757,1.5758,1.57545,1.57555,48300000.0
2009-10-28 01:20:00,1.5755,1.5758,1.5755,1.5758,14400000.0
2009-10-28 01:21:00,1.5758,1.5758,1.57565,1.57565,14000000.0
2009-10-28 01:22:00,1.57628,1.57645,1.5761,1.57644,3000000.0
2009-10-28 01:23:00,1.57565,1.57565,1.57565,1.57565,3000000.0
2009-10-28 01:24:00,1.57565,1.5758,1.5756,1.5758,19300000.0
2009-10-28 01:25:00,1.5758,1.57585,1.5758,1.57585,4000000.0
2009-10-28 01:26:00,1.57585,1.57585,1.5756,1.5756,15400000.0
2009-10-28 01:27:00,1.57565,1.57585,1.57565,1.57585,14700000.0
2009-10-28 01:28:00,1.5759,1.576,1.57575,1.57595,16500000.0
2009-10-28 01:29:00,1.5759,1.57595,1.57575,1.57585,39400000.0
2009-10-28 01:30:00,1.57585,1.57635,1.57585,1.57605,48500000.0
2009-10-28 01:31:00,1.5759,1.57635,1.57585,1.5763,97800000.0
2009-10-28 01:32:00,1.5763,1.5766,1.576,1.5761,82200000.0
2009-10-28 01:33:00,1.5763,1.5764,1.5763,1.5764,3500000.0
2009-10-28 01:34:00,1.57615,1.57625,1.57595,1.57625,38600000.0
2009-10-28 01:35:00,1.57625,1.5763,1.576,1.5761,79500000.0
2009-10-28 01:36:00,1.576,1.57625,1.57595,1.5762,81000000.0
2009-10-28 01:37:00,1.5763,1.5763,1.57615,1.5762,53200000.0
2009-10-28 01:38:00,1.5761,1.5763,1.5761,1.57625,28000000.0
2009-10-28 01:39:00,1.57635,1.57645,1.5763,1.57645,44300000.0
2009-10-28 01:40:00,1.57645,1.57655,1.57645,1.57655,19500000.0
2009-10-28 01:41:00,1.5766,1.5768,1.5766,1.5768,23900000.0
2009-10-28 01:42:00,1.5768,1.5768,1.57645,1.57665,82400000.0
2009-10-28 01:43:00,1.5767,1.5767,1.5765,1.57665,37000000.0
2009-10-28 01:44:00,1.57665,1.57685,1.57665,1.57685,55100000.0
2009-10-28 01:45:00,1.57675,1.5771,1.57675,1.57695,54500000.0
2009-10-28 01:46:00,1.57685,1.5769,1.57685,1.57685,54500000.0
2009-10-28 01:47:00,1.5769,1.5769,1.5766,1.5768,23200000.0
2009-10-28 01:48:00,1.57685,1.57685,1.57675,1.57685,14100000.0
2009-10-28 01:49:00,1.57685,1.57695,1.57685,1.57695,8100000.0
2009-10-28 01:50:00,1.57695,1.57695,1.57685,1.57695,27200000.0
2009-10-28 01:51:00,1.57695,1.57695,1.57685,1.57685,14100000.0
2009-10-28 01:52:00,1.57685,1.577,1.57685,1.57695,27900000.0
2009-10-28 01:53:00,1.57695,1.57695,1.57695,1.57695,22700000.0
2009-10-28 01:54:00,1.57695,1.57695,1.5766,1.5767,33600000.0
2009-10-28 01:55:00,1.5767,1.57685,1.5766,1.5766,15100000.0
2009-10-28 01:56:00,1.5767,1.5769,1.5766,1.5769,36900000.0
2009-10-28 01:57:00,1.57695,1.57695,1.5768,1.57685,10600000.0
2009-10-28 01:58:00,1.5768,1.57685,1.5768,1.57685,4000000.0
2009-10-28 01:59:00,1.57685,1.5771,1.5768,1.5771,20700000.0
2009-10-28 02:00:00,1.5772,1.57775,1.5772,1.57755,58400000.0
2009-10-28 02:01:00,1.57745,1.5776,1.57735,1.5775,67000000.0
2009-10-28 02:02:00,1.5775,1.57775,1.57735,1.5775,39600000.0
2009-10-28 02:03:00,1.5775,1.57755,1.5774,1.5774,15100000.0
2009-10-28 02:04:00,1.5774,1.5775,1.57735,1.5775,25900000.0
2009-10-28 02:05:00,1.57735,1.57745,1.577,1.577,41300000.0
2009-10-28 02:06:00,1.57705,1.57725,1.577,1.57725,24900000.0
2009-10-28 02:07:00,1.57725,1.57735,1.577,1.577,53900000.0
2009-10-28 02:08:00,1.577,1.57725,1.57665,1.5767,99000000.0
2009-10-28 02:09:00,1.57675,1.577,1.57675,1.57695,134900000.0
2009-10-28 02:10:00,1.57695,1.57725,1.5769,1.5769,82000000.0
2009-10-28 02:11:00,1.5769,1.57695,1.5767,1.5767,46000000.0
2009-10-28 02:12:00,1.5767,1.5769,1.5767,1.57685,105100000.0
2009-10-28 02:13:00,1.57695,1.57695,1.57685,1.57685,67600000.0
2009-10-28 02:14:00,1.5769,1.57695,1.5768,1.57685,61700000.0
2009-10-28 02:15:00,1.57685,1.5773,1.57685,1.5771,81600000.0
2009-10-28 02:16:00,1.5771,1.5772,1.5767,1.5769,77200000.0
2009-10-28 02:17:00,1.5769,1.577,1.57655,1.5767,85000000.0
2009-10-28 02:18:00,1.57675,1.5768,1.57665,1.57675,85900000.0
2009-10-28 02:19:00,1.5768,1.5769,1.5768,1.5769,53100000.0
2009-10-28 02:20:00,1.5768,1.5768,1.57645,1.57665,94500000.0
2009-10-28 02:21:00,1.5767,1.5767,1.5766,1.5766,61000000.0
2009-10-28 02:22:00,1.5766,1.57685,1.5764,1.5768,60200000.0
2009-10-28 02:23:00,1.57675,1.5773,1.57675,1.57685,82200000.0
2009-10-28 02:24:00,1.57685,1.57695,1.5768,1.57685,56300000.0
2009-10-28 02:25:00,1.5768,1.57685,1.57665,1.57675,45100000.0
2009-10-28 02:26:00,1.5768,1.57695,1.57675,1.5768,44900000.0
2009-10-28 02:27:00,1.5768,1.57715,1.57675,1.57705,88400000.0
2009-10-28 02:28:00,1.57705,1.5773,1.57705,1.57725,22500000.0
2009-10-28 02:29:00,1.57735,1.57755,1.57655,1.57675,106100000.0
2009-10-28 02:30:00,1.5768,1.5773,1.5768,1.57715,139900000.0
2009-10-28 02:31:00,1.5771,1.57795,1.5769,1.57765,117300000.0
2009-10-28 02:32:00,1.57755,1.5776,1.5771,1.5772,98100000.0
2009-10-28 02:33:00,1.57715,1.5774,1.5767,1.5767,99400000.0
2009-10-28 02:34:00,1.5766,1.5771,1.57635,1.57705,114400000.0
2009-10-28 02:35:00,1.57715,1.57715,1.57665,1.57665,150900000.0
2009-10-28 02:36:00,1.5767,1.57675,1.57605,1.57655,138100000.0
2009-10-28 02:37:00,1.5766,1.57665,1.576,1.57625,126300000.0
2009-10-28 02:38:00,1.57625,1.5766,1.57595,1.57635,100000000.0
2009-10-28 02:39:00,1.57635,1.5768,1.57605,1.5767,54500000.0
2009-10-28 02:40:00,1.57665,1.5769,1.5766,1.57665,86400000.0
2009-10-28 02:41:00,1.5768,1.57685,1.57645,1.57665,77600000.0
2009-10-28 02:42:00,1.5766,1.57715,1.5764,1.57685,65100000.0
2009-10-28 02:43:00,1.5769,1.57745,1.5767,1.57705,89200000.0
2009-10-28 02:44:00,1.57705,1.57705,1.5763,1.5768,133700000.0
2009-10-28 02:45:00,1.5768,1.577,1.5765,1.5767,141700000.0
2009-10-28 02:46:00,1.5767,1.5771,1.57665,1.5771,74300000.0
2009-10-28 02:47:00,1.57705,1.5775,1.57695,1.57705,76900000.0
2009-10-28 02:48:00,1.577,1.577,1.5767,1.5769,117900000.0
2009-10-28 02:49:00,1.57685,1.57685,1.57645,1.5767,123000000.0
2009-10-28 02:50:00,1.5767,1.57715,1.57645,1.577,108700000.0
2009-10-28 02:51:00,1.57705,1.5773,1.57705,1.5773,17600000.0
2009-10-28 02:52:00,1.5772,1.5776,1.57695,1.577,104500000.0
2009-10-28 02:53:00,1.577,1.57805,1.57695,1.57735,94200000.0
2009-10-28 02:54:00,1.57735,1.57805,1.5773,1.57755,109500000.0
2009-10-28 02:55:00,1.57745,1.57765,1.57725,1.5776,76700000.0
2009-10-28 02:56:00,1.5776,1.5779,1.5776,1.5778,40900000.0
2009-10-28 02:57:00,1.5778,1.57795,1.5775,1.5777,102800000.0
2009-10-28 02:58:00,1.5778,1.5778,1.57755,1.57765,65700000.0
2009-10-28 02:59:00,1.57765,1.5778,1.57735,1.5774,53600000.0
2009-10-28 03:00:00,1.5775,1.57795,1.5774,1.57795,53000000.0
2009-10-28 03:01:00,1.57785,1.57865,1.57785,1.5785,78500000.0
2009-10-28 03:02:00,1.57845,1.57855,1.57835,1.57845,46400000.0
2009-10-28 03:03:00,1.5785,1.57865,1.5782,1.5782,113600000.0
2009-10-28 03:04:00,1.5782,1.57835,1.5777,1.57785,110000000.0
2009-10-28 03:05:00,1.5778,1.5786,1.57775,1.5779,115300000.0
2009-10-28 03:06:00,1.5779,1.5779,1.57735,1.5774,93700000.0
2009-10-28 03:07:00,1.5774,1.57745,1.57715,1.5772,85800000.0
2009-10-28 03:08:00,1.5772,1.5775,1.57715,1.5774,90500000.0
2009-10-28 03:09:00,1.5774,1.5775,1.5772,1.5775,47900000.0
2009-10-28 03:10:00,1.5776,1.57765,1.5773,1.5773,89600000.0
2009-10-28 03:11:00,1.57725,1.5775,1.5772,1.5775,88200000.0
2009-10-28 03:12:00,1.5775,1.5778,1.5775,1.5777,64300000.0
2009-10-28 03:13:00,1.5777,1.5781,1.5777,1.578,71700000.0
2009-10-28 03:14:00,1.578,1.578,1.57755,1.57765,53200000.0
2009-10-28 03:15:00,1.5776,1.5777,1.5772,1.5773,101500000.0
2009-10-28 03:16:00,1.57745,1.57745,1.5766,1.5767,88700000.0
2009-10-28 03:17:00,1.57665,1.57785,1.5766,1.57785,118900000.0
2009-10-28 03:18:00,1.5778,1.57815,1.5778,1.57785,68100000.0
2009-10-28 03:19:00,1.57785,1.57795,1.5774,1.5775,80100000.0
2009-10-28 03:20:00,1.5775,1.5775,1.5771,1.57745,80500000.0
2009-10-28 03:21:00,1.57745,1.578,1.5772,1.57775,121200000.0
2009-10-28 03:22:00,1.57775,1.5778,1.5775,1.5777,103500000.0
2009-10-28 03:23:00,1.57775,1.57775,1.5775,1.5775,17300000.0
2009-10-28 03:24:00,1.5776,1.57805,1.5775,1.57795,57800000.0
2009-10-28 03:25:00,1.5779,1.578,1.5778,1.5778,51900000.0
2009-10-28 03:26:00,1.57775,1.57795,1.57775,1.57795,21100000.0
2009-10-28 03:27:00,1.5779,1.5785,1.5779,1.57825,101700000.0
2009-10-28 03:28:00,1.57825,1.5786,1.57775,1.57785,112700000.0
2009-10-28 03:29:00,1.57785,1.57785,1.57735,1.5776,79400000.0
2009-10-28 03:30:00,1.5776,1.57795,1.57755,1.57785,73700000.0
2009-10-28 03:31:00,1.57785,1.5782,1.5777,1.5777,114200000.0
2009-10-28 03:32:00,1.57775,1.5779,1.57745,1.57785,92400000.0
2009-10-28 03:33:00,1.5779,1.5779,1.5768,1.57685,147700000.0
2009-10-28 03:34:00,1.57685,1.577,1.57675,1.57685,83600000.0
2009-10-28 03:35:00,1.5768,1.57695,1.57675,1.57685,29600000.0
2009-10-28 03:36:00,1.57685,1.57715,1.57675,1.57715,36000000.0
2009-10-28 03:37:00,1.5772,1.5773,1.57685,1.5772,115200000.0
2009-10-28 03:38:00,1.5772,1.57725,1.5769,1.5771,107400000.0
2009-10-28 03:39:00,1.5772,1.5773,1.5771,1.5773,37000000.0
2009-10-28 03:40:00,1.57725,1.57745,1.577,1.57715,132500000.0
2009-10-28 03:41:00,1.5771,1.5775,1.5771,1.5774,88800000.0
2009-10-28 03:42:00,1.5774,1.57755,1.57715,1.57735,69700000.0
2009-10-28 03:43:00,1.5773,1.5782,1.57715,1.57805,108600000.0
2009-10-28 03:44:00,1.57815,1.57815,1.5774,1.5776,56300000.0
2009-10-28 03:45:00,1.5776,1.5777,1.57745,1.5776,47500000.0
2009-10-28 03:46:00,1.5775,1.5775,1.5773,1.57745,41900000.0
2009-10-28 03:47:00,1.5774,1.57755,1.57705,1.57745,88400000.0
2009-10-28 03:48:00,1.57745,1.57755,1.5771,1.57725,78400000.0
2009-10-28 03:49:00,1.57725,1.57765,1.57725,1.57765,59200000.0
2009-10-28 03:50:00,1.57765,1.57765,1.57755,1.5776,8000000.0
2009-10-28 03:51:00,1.57755,1.57765,1.57725,1.57725,76500000.0
2009-10-28 03:52:00,1.5774,1.57785,1.5774,1.5776,35300000.0
2009-10-28 03:53:00,1.57775,1.57775,1.57735,1.5774,16800000.0
2009-10-28 03:54:00,1.57735,1.5774,1.5772,1.5774,52000000.0
2009-10-28 03:55:00,1.5774,1.5774,1.57725,1.57735,19200000.0
2009-10-28 03:56:00,1.5774,1.57775,1.5773,1.57775,78400000.0
2009-10-28 03:57:00,1.57765,1.5777,1.5774,1.5774,61600000.0
2009-10-28 03:58:00,1.5776,1.57785,1.5774,1.57775,71700000.0
2009-10-28 03:59:00,1.5772,1.5772,1.577,1.57705,24800000.0
2009-10-28 04:00:00,1.57705,1.5771,1.5768,1.5769,50600000.0
2009-10-28 04:01:00,1.5769,1.57745,1.57685,1.5774,85100000.0
2009-10-28 04:02:00,1.5773,1.5776,1.5773,1.57745,70700000.0
2009-10-28 04:03:00,1.57735,1.57775,1.5773,1.57775,37200000.0
2009-10-28 04:04:00,1.5777,1.57775,1.57745,1.5776,69300000.0
2009-10-28 04:05:00,1.57755,1.57755,1.5773,1.57745,51000000.0
2009-10-28 04:06:00,1.57745,1.57765,1.5772,1.5772,102800000.0
2009-10-28 04:07:00,1.5772,1.5773,1.57715,1.5773,45000000.0
2009-10-28 04:08:00,1.5773,1.57785,1.5773,1.57745,104700000.0
2009-10-28 04:09:00,1.57755,1.57775,1.57725,1.57745,126300000.0
2009-10-28 04:10:00,1.5775,1.578,1.5774,1.5777,91300000.0
2009-10-28 04:11:00,1.5777,1.57775,1.57755,1.5777,57700000.0
2009-10-28 04:12:00,1.57765,1.5777,1.57745,1.5775,43000000.0
2009-10-28 04:13:00,1.57745,1.57745,1.57705,1.57715,126600000.0
2009-10-28 04:14:00,1.57715,1.5774,1.57705,1.57725,51300000.0
2009-10-28 04:15:00,1.57725,1.57725,1.57705,1.57705,37400000.0
2009-10-28 04:16:00,1.57695,1.5773,1.57695,1.5772,53300000.0
2009-10-28 04:17:00,1.5772,1.5775,1.57715,1.5773,73500000.0
2009-10-28 04:18:00,1.57725,1.5773,1.5772,1.57725,36200000.0
2009-10-28 04:19:00,1.57725,1.5774,1.577,1.5773,98400000.0
2009-10-28 04:20:00,1.57745,1.57745,1.57705,1.5772,117300000.0
2009-10-28 04:21:00,1.5772,1.57725,1.57705,1.57725,60400000.0
2009-10-28 04:22:00,1.57725,1.57755,1.57725,1.57725,63800000.0
2009-10-28 04:23:00,1.57725,1.57735,1.5772,1.57725,112400000.0
2009-10-28 04:24:00,1.57725,1.57725,1.577,1.57715,90100000.0
2009-10-28 04:25:00,1.57705,1.57725,1.577,1.5772,141200000.0
2009-10-28 04:26:00,1.57715,1.5773,1.57715,1.57725,102700000.0
2009-10-28 04:27:00,1.5773,1.5774,1.57715,1.57735,92000000.0
2009-10-28 04:28:00,1.57735,1.57745,1.57735,1.5774,29800000.0
2009-10-28 04:29:00,1.5774,1.57745,1.5774,1.57745,36000000.0
2009-10-28 04:30:00,1.57745,1.5775,1.5773,1.5773,66400000.0
2009-10-28 04:31:00,1.57725,1.57745,1.5772,1.57745,26600000.0
2009-10-28 04:32:00,1.57735,1.5775,1.57735,1.57735,17800000.0
2009-10-28 04:33:00,1.57745,1.57745,1.5773,1.57745,44800000.0
2009-10-28 04:34:00,1.57745,1.57755,1.57735,1.5774,33000000.0
2009-10-28 04:35:00,1.5775,1.57795,1.5775,1.5778,53900000.0
2009-10-28 04:36:00,1.5778,1.578,1.5777,1.5779,40400000.0
2009-10-28 04:37:00,1.57795,1.578,1.57725,1.57725,86100000.0
2009-10-28 04:38:00,1.57735,1.57805,1.5772,1.57805,66300000.0
2009-10-28 04:39:00,1.57785,1.57805,1.57765,1.578,45800000.0
2009-10-28 04:40:00,1.578,1.5782,1.5779,1.5781,49400000.0
2009-10-28 04:41:00,1.5781,1.5783,1.5779,1.5783,52800000.0
2009-10-28 04:42:00,1.5784,1.5784,1.57745,1.57745,85700000.0
2009-10-28 04:43:00,1.57755,1.5777,1.57735,1.57755,127700000.0
2009-10-28 04:44:00,1.5776,1.57775,1.57735,1.5777,123600000.0
2009-10-28 04:45:00,1.5778,1.5778,1.57725,1.57755,86000000.0
2009-10-28 04:46:00,1.5774,1.57785,1.57725,1.57775,55300000.0
2009-10-28 04:47:00,1.5778,1.57785,1.57765,1.57785,32000000.0
2009-10-28 04:48:00,1.5778,1.5779,1.57755,1.5776,61800000.0
2009-10-28 04:49:00,1.5776,1.57795,1.57745,1.5776,99500000.0
2009-10-28 04:50:00,1.57765,1.5781,1.57755,1.57765,69300000.0
2009-10-28 04:51:00,1.5776,1.5779,1.57755,1.5776,48400000.0
2009-10-28 04:52:00,1.57755,1.57775,1.57755,1.57765,28800000.0
2009-10-28 04:53:00,1.57765,1.5777,1.5775,1.5775,28100000.0
2009-10-28 04:54:00,1.5775,1.57755,1.5772,1.5772,92600000.0
2009-10-28 04:55:00,1.5772,1.57745,1.5767,1.57745,167100000.0
2009-10-28 04:56:00,1.5774,1.57795,1.57735,1.5778,105900000.0
2009-10-28 04:57:00,1.57785,1.57805,1.57745,1.5779,102200000.0
2009-10-28 04:58:00,1.5778,1.5781,1.57715,1.5772,180200000.0
2009-10-28 04:59:00,1.5772,1.57785,1.5769,1.57775,172500000.0
2009-10-28 05:00:00,1.5777,1.5777,1.5768,1.5775,110300000.0
2009-10-28 05:01:00,1.5775,1.5775,1.57675,1.5773,115400000.0
2009-10-28 05:02:00,1.5773,1.5776,1.5772,1.5773,97900000.0
2009-10-28 05:03:00,1.5773,1.57775,1.57715,1.57775,112900000.0
2009-10-28 05:04:00,1.57785,1.57795,1.5776,1.57775,162300000.0
2009-10-28 05:05:00,1.5779,1.57795,1.57765,1.5778,71700000.0
2009-10-28 05:06:00,1.57775,1.57795,1.57755,1.57775,75400000.0
2009-10-28 05:07:00,1.5777,1.5777,1.57735,1.57755,56400000.0
2009-10-28 05:08:00,1.5775,1.5779,1.577,1.57725,184300000.0
2009-10-28 05:09:00,1.5772,1.5776,1.5771,1.5773,86900000.0
2009-10-28 05:10:00,1.5775,1.5775,1.5772,1.57735,60600000.0
2009-10-28 05:11:00,1.57735,1.5774,1.57715,1.5773,48100000.0
2009-10-28 05:12:00,1.5773,1.57785,1.57725,1.5778,79000000.0
2009-10-28 05:13:00,1.57785,1.578,1.57775,1.578,53700000.0
2009-10-28 05:14:00,1.5779,1.57845,1.5775,1.57835,117500000.0
2009-10-28 05:15:00,1.5784,1.5791,1.5783,1.5785,91700000.0
2009-10-28 05:16:00,1.57865,1.57875,1.57735,1.57735,84500000.0
2009-10-28 05:17:00,1.57725,1.57785,1.5772,1.57745,41700000.0
2009-10-28 05:18:00,1.57745,1.57765,1.5774,1.57765,24600000.0
2009-10-28 05:19:00,1.57765,1.5777,1.57745,1.57745,86000000.0
2009-10-28 05:20:00,1.5774,1.5778,1.57735,1.5778,128000000.0
2009-10-28 05:21:00,1.57765,1.5777,1.57745,1.57755,28400000.0
2009-10-28 05:22:00,1.5775,1.5776,1.57735,1.57755,43400000.0
2009-10-28 05:23:00,1.57755,1.5776,1.57745,1.5776,59300000.0
2009-10-28 05:24:00,1.5776,1.57765,1.5775,1.57755,53000000.0
2009-10-28 05:25:00,1.5776,1.5777,1.57755,1.5777,69800000.0
2009-10-28 05:26:00,1.57775,1.5778,1.5776,1.5778,50600000.0
2009-10-28 05:27:00,1.5778,1.57785,1.5777,1.57785,55700000.0
2009-10-28 05:28:00,1.5779,1.5781,1.5779,1.57795,27200000.0
2009-10-28 05:29:00,1.57795,1.57795,1.5777,1.57775,65600000.0
2009-10-28 05:30:00,1.5778,1.57795,1.57765,1.57795,40100000.0
2009-10-28 05:31:00,1.57795,1.57795,1.5775,1.5776,67600000.0
2009-10-28 05:32:00,1.57765,1.5778,1.57765,1.5778,49600000.0
2009-10-28 05:33:00,1.57775,1.5778,1.5775,1.57755,67300000.0
2009-10-28 05:34:00,1.5775,1.57755,1.5775,1.57755,6400000.0
2009-10-28 05:35:00,1.57755,1.5776,1.5775,1.5776,9600000.0
2009-10-28 05:36:00,1.5776,1.5776,1.57725,1.57755,48300000.0
2009-10-28 05:37:00,1.57745,1.57745,1.57745,1.57745,6400000.0
2009-10-28 05:38:00,1.5775,1.57765,1.5775,1.57765,46400000.0
2009-10-28 05:39:00,1.57765,1.57775,1.57745,1.57755,162100000.0
2009-10-28 05:40:00,1.5776,1.5781,1.5775,1.578,44900000.0
2009-10-28 05:41:00,1.57795,1.5781,1.5778,1.578,60200000.0
2009-10-28 05:42:00,1.5779,1.57805,1.57765,1.5778,75800000.0
2009-10-28 05:43:00,1.5778,1.57805,1.57775,1.57795,65000000.0
2009-10-28 05:44:00,1.578,1.57825,1.57775,1.57825,57800000.0
2009-10-28 05:45:00,1.57825,1.5783,1.5778,1.57785,87000000.0
2009-10-28 05:46:00,1.57785,1.5785,1.57775,1.5785,90000000.0
2009-10-28 05:47:00,1.5785,1.57905,1.5785,1.5789,113500000.0
2009-10-28 05:48:00,1.57885,1.57895,1.57855,1.57885,65400000.0
2009-10-28 05:49:00,1.57885,1.57885,1.5786,1.57865,122200000.0
2009-10-28 05:50:00,1.57875,1.579,1.5787,1.57885,32000000.0
2009-10-28 05:51:00,1.579,1.5791,1.57875,1.5789,51400000.0
2009-10-28 05:52:00,1.579,1.57985,1.5789,1.57965,117100000.0
2009-10-28 05:53:00,1.57955,1.57995,1.57955,1.57985,89300000.0
2009-10-28 05:54:00,1.57985,1.5799,1.57895,1.57945,78700000.0
2009-10-28 05:55:00,1.5791,1.57915,1.5787,1.5789,121800000.0
2009-10-28 05:56:00,1.5788,1.57895,1.57855,1.5789,44900000.0
2009-10-28 05:57:00,1.57895,1.579,1.57885,1.579,29200000.0
2009-10-28 05:58:00,1.579,1.579,1.57875,1.57875,38100000.0
2009-10-28 05:59:00,1.57875,1.57875,1.57835,1.57835,55700000.0
2009-10-28 06:00:00,1.5784,1.5793,1.5784,1.57905,97100000.0
2009-10-28 06:01:00,1.5791,1.5794,1.57905,1.57925,41600000.0
2009-10-28 06:02:00,1.5793,1.5794,1.57915,1.5793,68700000.0
2009-10-28 06:03:00,1.57935,1.57965,1.5793,1.57945,108800000.0
2009-10-28 06:04:00,1.57945,1.57965,1.5793,1.57965,27200000.0
2009-10-28 06:05:00,1.57965,1.5797,1.57935,1.57945,36800000.0
2009-10-28 06:06:00,1.57935,1.5798,1.57935,1.5796,40600000.0
2009-10-28 06:07:00,1.5796,1.5797,1.579,1.5791,113400000.0
2009-10-28 06:08:00,1.5792,1.5796,1.57905,1.5796,121300000.0
2009-10-28 06:09:00,1.57955,1.5797,1.57955,1.5796,81300000.0
2009-10-28 06:10:00,1.5797,1.5797,1.57915,1.5792,85000000.0
2009-10-28 06:11:00,1.57915,1.57945,1.57915,1.5794,48300000.0
2009-10-28 06:12:00,1.5794,1.5795,1.579,1.57945,121000000.0
2009-10-28 06:13:00,1.57945,1.57995,1.5794,1.5797,190400000.0
2009-10-28 06:14:00,1.57975,1.5801,1.5796,1.58005,79700000.0
2009-10-28 06:15:00,1.58,1.5801,1.5793,1.5795,89100000.0
2009-10-28 06:16:00,1.5794,1.5797,1.57915,1.57945,105600000.0
2009-10-28 06:17:00,1.5794,1.5799,1.57905,1.5798,120500000.0
2009-10-28 06:18:00,1.57985,1.57995,1.57935,1.5794,85700000.0
2009-10-28 06:19:00,1.5794,1.5799,1.57925,1.5799,98000000.0
2009-10-28 06:20:00,1.57985,1.5801,1.5798,1.57985,120300000.0
2009-10-28 06:21:00,1.5798,1.57985,1.5796,1.5797,37700000.0
2009-10-28 06:22:00,1.57965,1.57985,1.57945,1.57985,55500000.0
2009-10-28 06:23:00,1.5799,1.57995,1.57965,1.57965,54000000.0
2009-10-28 06:24:00,1.5797,1.5798,1.57965,1.5797,38700000.0
2009-10-28 06:25:00,1.5797,1.57985,1.57965,1.57965,82100000.0
2009-10-28 06:26:00,1.5796,1.57995,1.5796,1.57975,82800000.0
2009-10-28 06:27:00,1.57985,1.58025,1.57975,1.57975,111800000.0
2009-10-28 06:28:00,1.57975,1.58,1.57955,1.58,33400000.0
2009-10-28 06:29:00,1.58,1.58015,1.5797,1.5799,59600000.0
2009-10-28 06:30:00,1.5799,1.58005,1.57965,1.57995,46300000.0
2009-10-28 06:31:00,1.58005,1.58005,1.57975,1.57975,21500000.0
2009-10-28 06:32:00,1.57975,1.58,1.57975,1.57985,28200000.0
2009-10-28 06:33:00,1.5798,1.5798,1.57945,1.57945,14100000.0
2009-10-28 06:34:00,1.57945,1.5795,1.57915,1.5795,83300000.0
2009-10-28 06:35:00,1.57945,1.57965,1.5794,1.57965,49600000.0
2009-10-28 06:36:00,1.57965,1.5798,1.57935,1.5798,65600000.0
2009-10-28 06:37:00,1.5798,1.5798,1.57965,1.57975,52300000.0
2009-10-28 06:38:00,1.5797,1.5797,1.5792,1.57955,74900000.0
2009-10-28 06:39:00,1.57955,1.58,1.5794,1.5797,69200000.0
2009-10-28 06:40:00,1.57975,1.58005,1.57975,1.58,44800000.0
2009-10-28 06:41:00,1.58,1.58025,1.57985,1.58025,61800000.0
2009-10-28 06:42:00,1.58025,1.58035,1.58015,1.58015,67900000.0
2009-10-28 06:43:00,1.5802,1.5804,1.5801,1.5804,61500000.0
2009-10-28 06:44:00,1.5805,1.5809,1.5802,1.58085,74600000.0
2009-10-28 06:45:00,1.58085,1.58095,1.5806,1.5808,72000000.0
2009-10-28 06:46:00,1.58065,1.58065,1.58005,1.58025,46900000.0
2009-10-28 06:47:00,1.58025,1.5805,1.58025,1.5803,42800000.0
2009-10-28 06:48:00,1.5803,1.5804,1.57995,1.57995,76000000.0
2009-10-28 06:49:00,1.57995,1.58015,1.5799,1.5801,48800000.0
2009-10-28 06:50:00,1.5801,1.5802,1.57995,1.58015,59700000.0
2009-10-28 06:51:00,1.58015,1.5803,1.58015,1.58025,28800000.0
2009-10-28 06:52:00,1.58025,1.58035,1.5802,1.5803,22400000.0
2009-10-28 06:53:00,1.58025,1.58025,1.58005,1.58015,26600000.0
2009-10-28 06:54:00,1.58015,1.58025,1.58005,1.58025,35800000.0
2009-10-28 06:55:00,1.58015,1.58025,1.58005,1.58005,36400000.0
2009-10-28 06:56:00,1.58005,1.58005,1.5797,1.5799,65700000.0
2009-10-28 06:57:00,1.57995,1.58005,1.57985,1.58005,20900000.0
2009-10-28 06:58:00,1.58005,1.5801,1.58005,1.5801,12800000.0
2009-10-28 06:59:00,1.5802,1.5802,1.57995,1.58005,38000000.0
2009-10-28 07:00:00,1.5801,1.5804,1.5801,1.58025,49700000.0
2009-10-28 07:01:00,1.5802,1.5803,1.58005,1.58025,30400000.0
2009-10-28 07:02:00,1.5803,1.58035,1.5802,1.58025,36900000.0
2009-10-28 07:03:00,1.5803,1.58035,1.5801,1.5801,25400000.0
2009-10-28 07:04:00,1.5801,1.58025,1.57975,1.57975,47200000.0
2009-10-28 07:05:00,1.5798,1.5798,1.5797,1.5797,5000000.0
2009-10-28 07:06:00,1.5797,1.5797,1.57955,1.5796,54700000.0
2009-10-28 07:07:00,1.5796,1.57965,1.5796,1.57965,20000000.0
2009-10-28 07:08:00,1.57965,1.57965,1.57935,1.57935,55100000.0
2009-10-28 07:09:00,1.5793,1.5794,1.57925,1.5793,24800000.0
2009-10-28 07:10:00,1.5793,1.5793,1.5793,1.5793,3000000.0
2009-10-28 07:11:00,1.5793,1.5793,1.57925,1.57925,14000000.0
2009-10-28 07:12:00,1.57925,1.57935,1.57925,1.57925,18000000.0
2009-10-28 07:13:00,1.57925,1.57955,1.57925,1.57955,13000000.0
2009-10-28 07:14:00,1.5796,1.5796,1.5792,1.57925,85800000.0
2009-10-28 07:15:00,1.57925,1.57945,1.5792,1.5793,69100000.0
2009-10-28 07:16:00,1.57935,1.5794,1.57925,1.5794,36600000.0
2009-10-28 07:17:00,1.5794,1.5796,1.57935,1.5796,52800000.0
2009-10-28 07:18:00,1.5796,1.5798,1.5795,1.5798,47800000.0
2009-10-28 07:19:00,1.5798,1.58,1.5796,1.5799,37700000.0
2009-10-28 07:20:00,1.58005,1.5804,1.58005,1.5802,35300000.0
2009-10-28 07:21:00,1.5802,1.5804,1.58005,1.58015,40100000.0
2009-10-28 07:22:00,1.5802,1.5806,1.5802,1.58055,66600000.0
2009-10-28 07:23:00,1.5805,1.5806,1.5805,1.5806,22100000.0
2009-10-28 07:24:00,1.5806,1.5806,1.5805,1.58055,15700000.0
2009-10-28 07:25:00,1.5806,1.5808,1.5805,1.58075,24000000.0
2009-10-28 07:26:00,1.5807,1.5807,1.5805,1.5805,8700000.0
2009-10-28 07:27:00,1.5805,1.5805,1.5798,1.58025,62600000.0
2009-10-28 07:28:00,1.58025,1.5805,1.58,1.58015,85500000.0
2009-10-28 07:29:00,1.58015,1.58025,1.57985,1.58005,80100000.0
2009-10-28 07:30:00,1.58005,1.58055,1.58005,1.58025,56300000.0
2009-10-28 07:31:00,1.58025,1.5807,1.58015,1.5806,95200000.0
2009-10-28 07:32:00,1.58055,1.58055,1.58015,1.58015,47900000.0
2009-10-28 07:33:00,1.58025,1.5803,1.58015,1.58025,20900000.0
2009-10-28 07:34:00,1.58025,1.58095,1.5802,1.5808,143700000.0
2009-10-28 07:35:00,1.58085,1.5809,1.5808,1.58085,37200000.0
2009-10-28 07:36:00,1.58085,1.581,1.5806,1.5806,56100000.0
2009-10-28 07:37:00,1.5807,1.5807,1.5803,1.58055,85000000.0
2009-10-28 07:38:00,1.58065,1.5808,1.58035,1.5804,97100000.0
2009-10-28 07:39:00,1.5804,1.5808,1.5804,1.5807,38900000.0
2009-10-28 07:40:00,1.58075,1.5812,1.5806,1.5812,58300000.0
2009-10-28 07:41:00,1.5812,1.5814,1.5811,1.5813,59000000.0
2009-10-28 07:42:00,1.5813,1.5815,1.5813,1.5815,29500000.0
2009-10-28 07:43:00,1.58145,1.58145,1.5812,1.5812,18100000.0
2009-10-28 07:44:00,1.58135,1.58155,1.58125,1.58155,76700000.0
2009-10-28 07:45:00,1.5815,1.58165,1.58135,1.58155,69900000.0
2009-10-28 07:46:00,1.5815,1.5818,1.5812,1.5812,39200000.0
2009-10-28 07:47:00,1.5812,1.58145,1.5809,1.58135,56400000.0
2009-10-28 07:48:00,1.58135,1.58135,1.5809,1.5809,23800000.0
2009-10-28 07:49:00,1.5809,1.581,1.5808,1.5809,52900000.0
2009-10-28 07:50:00,1.5808,1.58115,1.5808,1.5811,38100000.0
2009-10-28 07:51:00,1.5811,1.5814,1.5811,1.58135,31200000.0
2009-10-28 07:52:00,1.5815,1.5818,1.58145,1.5818,41700000.0
2009-10-28 07:53:00,1.58165,1.5818,1.5811,1.5815,149300000.0
2009-10-28 07:54:00,1.5815,1.5815,1.58115,1.58135,105000000.0
2009-10-28 07:55:00,1.58135,1.5819,1.5812,1.5819,53100000.0
2009-10-28 07:56:00,1.582,1.58215,1.58115,1.5813,131900000.0
2009-10-28 07:57:00,1.58135,1.58155,1.5812,1.58125,62900000.0
2009-10-28 07:58:00,1.5812,1.5814,1.5812,1.58125,55100000.0
2009-10-28 07:59:00,1.5811,1.58115,1.5807,1.58115,22900000.0
2009-10-28 08:00:00,1.58105,1.58125,1.58095,1.581,80400000.0
2009-10-28 08:01:00,1.581,1.5812,1.58085,1.5811,79500000.0
2009-10-28 08:02:00,1.5811,1.5814,1.58105,1.58135,38900000.0
2009-10-28 08:03:00,1.58135,1.58155,1.58135,1.5814,39200000.0
2009-10-28 08:04:00,1.58145,1.5816,1.58145,1.5815,44200000.0
2009-10-28 08:05:00,1.58155,1.58185,1.5814,1.58175,59400000.0
2009-10-28 08:06:00,1.5817,1.5817,1.581,1.5811,38800000.0
2009-10-28 08:07:00,1.5811,1.5814,1.58095,1.58125,83800000.0
2009-10-28 08:08:00,1.5813,1.58145,1.58115,1.58125,21200000.0
2009-10-28 08:09:00,1.58115,1.58125,1.581,1.5812,49300000.0
2009-10-28 08:10:00,1.58125,1.5815,1.58095,1.58105,82500000.0
2009-10-28 08:11:00,1.581,1.5818,1.581,1.5817,42600000.0
2009-10-28 08:12:00,1.5817,1.58195,1.58165,1.58195,70500000.0
2009-10-28 08:13:00,1.582,1.582,1.5816,1.5818,30900000.0
2009-10-28 08:14:00,1.5818,1.582,1.58165,1.582,44200000.0
2009-10-28 08:15:00,1.58205,1.58215,1.58185,1.5821,61900000.0
2009-10-28 08:16:00,1.58205,1.5822,1.58205,1.5822,24200000.0
2009-10-28 08:17:00,1.5822,1.5823,1.5821,1.5822,22500000.0
2009-10-28 08:18:00,1.5821,1.5822,1.58165,1.58165,60700000.0
2009-10-28 08:19:00,1.5817,1.58195,1.5817,1.5817,13000000.0
2009-10-28 08:20:00,1.58185,1.5819,1.58155,1.5817,57900000.0
2009-10-28 08:21:00,1.58165,1.58185,1.5815,1.58185,43900000.0
2009-10-28 08:22:00,1.58185,1.582,1.58175,1.58185,40600000.0
2009-10-28 08:23:00,1.582,1.5821,1.58195,1.582,21000000.0
2009-10-28 08:24:00,1.58195,1.5821,1.58195,1.5821,27800000.0
2009-10-28 08:25:00,1.5821,1.5821,1.58195,1.5821,16400000.0
2009-10-28 08:26:00,1.5821,1.58215,1.58195,1.58195,19300000.0
2009-10-28 08:27:00,1.58195,1.58195,1.58135,1.58165,35100000.0
2009-10-28 08:28:00,1.58165,1.58165,1.58145,1.58145,8100000.0
2009-10-28 08:29:00,1.58145,1.5815,1.58125,1.58145,60200000.0
2009-10-28 08:30:00,1.58145,1.5815,1.58145,1.5815,9000000.0
2009-10-28 08:31:00,1.58155,1.58155,1.58145,1.58155,21500000.0
2009-10-28 08:32:00,1.58155,1.58165,1.5815,1.5815,35700000.0
2009-10-28 08:33:00,1.5815,1.58155,1.58145,1.58145,27800000.0
2009-10-28 08:34:00,1.5814,1.5814,1.5811,1.5811,18100000.0
2009-10-28 08:35:00,1.5811,1.58125,1.5806,1.58085,49500000.0
2009-10-28 08:36:00,1.58085,1.5809,1.58075,1.5808,30400000.0
2009-10-28 08:37:00,1.58075,1.58125,1.58075,1.58125,78000000.0
2009-10-28 08:38:00,1.5813,1.5814,1.58115,1.5813,46600000.0
2009-10-28 08:39:00,1.5813,1.5815,1.581,1.5815,87500000.0
2009-10-28 08:40:00,1.58155,1.58155,1.58125,1.58135,50700000.0
2009-10-28 08:41:00,1.5813,1.5813,1.5811,1.58115,51400000.0
2009-10-28 08:42:00,1.58125,1.58125,1.58095,1.58095,30400000.0
2009-10-28 08:43:00,1.58095,1.581,1.5809,1.5809,16700000.0
2009-10-28 08:44:00,1.5809,1.58105,1.58065,1.58095,31400000.0
2009-10-28 08:45:00,1.5807,1.58095,1.58065,1.5809,49300000.0
2009-10-28 08:46:00,1.5809,1.58105,1.5809,1.581,26300000.0
2009-10-28 08:47:00,1.58105,1.5813,1.58065,1.58105,78300000.0
2009-10-28 08:48:00,1.58075,1.58095,1.5807,1.58085,43700000.0
2009-10-28 08:49:00,1.5809,1.58125,1.58075,1.5809,118800000.0
2009-10-28 08:50:00,1.5809,1.58135,1.58075,1.5813,68200000.0
2009-10-28 08:51:00,1.58135,1.58145,1.58105,1.5813,81700000.0
2009-10-28 08:52:00,1.5813,1.58145,1.5811,1.5812,70100000.0
2009-10-28 08:53:00,1.58125,1.5813,1.58055,1.5808,96600000.0
2009-10-28 08:54:00,1.58085,1.5817,1.58055,1.58125,124800000.0
2009-10-28 08:55:00,1.5812,1.58155,1.58015,1.58055,205600000.0
2009-10-28 08:56:00,1.5805,1.5805,1.579,1.57975,136600000.0
2009-10-28 08:57:00,1.57975,1.57985,1.5796,1.57975,67100000.0
2009-10-28 08:58:00,1.5798,1.5803,1.5796,1.58005,122700000.0
2009-10-28 08:59:00,1.5799,1.5805,1.5799,1.5804,179800000.0
2009-10-28 09:00:00,1.5804,1.58055,1.57995,1.58025,123200000.0
2009-10-28 09:01:00,1.58025,1.5806,1.58025,1.5805,86800000.0
2009-10-28 09:02:00,1.5805,1.58065,1.5799,1.57995,178600000.0
2009-10-28 09:03:00,1.57995,1.5801,1.5798,1.57985,80000000.0
2009-10-28 09:04:00,1.5799,1.5803,1.5799,1.58025,131900000.0
2009-10-28 09:05:00,1.58025,1.58025,1.58005,1.58015,60800000.0
2009-10-28 09:06:00,1.5801,1.58015,1.58,1.5801,96200000.0
2009-10-28 09:07:00,1.5801,1.5805,1.5801,1.58025,90700000.0
2009-10-28 09:08:00,1.58025,1.5804,1.58,1.58035,109200000.0
2009-10-28 09:09:00,1.58045,1.58065,1.5802,1.5803,139000000.0
2009-10-28 09:10:00,1.5805,1.58095,1.58025,1.58095,172700000.0
2009-10-28 09:11:00,1.5809,1.58135,1.58085,1.5812,136500000.0
2009-10-28 09:12:00,1.5813,1.5816,1.5811,1.58125,172700000.0
2009-10-28 09:13:00,1.58125,1.5814,1.5812,1.58125,146600000.0
2009-10-28 09:14:00,1.58125,1.58145,1.5812,1.58145,79400000.0
2009-10-28 09:15:00,1.5814,1.5818,1.58135,1.58145,118800000.0
2009-10-28 09:16:00,1.58155,1.58165,1.58115,1.5815,139000000.0
2009-10-28 09:17:00,1.58165,1.5818,1.5814,1.5814,80400000.0
2009-10-28 09:18:00,1.58145,1.58145,1.5812,1.58145,106600000.0
2009-10-28 09:19:00,1.58145,1.5819,1.58145,1.58175,124200000.0
2009-10-28 09:20:00,1.5818,1.58195,1.5817,1.58175,112400000.0
2009-10-28 09:21:00,1.5818,1.582,1.58155,1.5818,271200000.0
2009-10-28 09:22:00,1.58185,1.58225,1.5817,1.58205,117600000.0
2009-10-28 09:23:00,1.582,1.5823,1.582,1.5823,120000000.0
2009-10-28 09:24:00,1.58235,1.58235,1.582,1.58205,57700000.0
2009-10-28 09:25:00,1.58205,1.58255,1.582,1.5822,147400000.0
2009-10-28 09:26:00,1.5822,1.5824,1.5821,1.58225,105800000.0
2009-10-28 09:27:00,1.58225,1.58235,1.58185,1.58215,92600000.0
2009-10-28 09:28:00,1.5821,1.58215,1.5818,1.5819,83700000.0
2009-10-28 09:29:00,1.5819,1.58195,1.58175,1.58195,84600000.0
2009-10-28 09:30:00,1.58195,1.5821,1.5819,1.58205,84700000.0
2009-10-28 09:31:00,1.582,1.58205,1.5818,1.58195,215800000.0
2009-10-28 09:32:00,1.58195,1.58205,1.58185,1.5819,111900000.0
2009-10-28 09:33:00,1.58195,1.582,1.5813,1.58175,178500000.0
2009-10-28 09:34:00,1.58185,1.5822,1.5818,1.5822,134600000.0
2009-10-28 09:35:00,1.5822,1.5824,1.5821,1.5823,215300000.0
2009-10-28 09:36:00,1.58225,1.5828,1.5822,1.58265,250500000.0
2009-10-28 09:37:00,1.58265,1.58305,1.5826,1.58305,208800000.0
2009-10-28 09:38:00,1.58305,1.58305,1.58255,1.58275,137700000.0
2009-10-28 09:39:00,1.5829,1.58315,1.5829,1.583,114600000.0
2009-10-28 09:40:00,1.583,1.5834,1.5829,1.5833,103600000.0
2009-10-28 09:41:00,1.5833,1.5834,1.58305,1.5833,145600000.0
2009-10-28 09:42:00,1.5833,1.58365,1.58325,1.5835,193700000.0
2009-10-28 09:43:00,1.5834,1.5835,1.5831,1.58325,195300000.0
2009-10-28 09:44:00,1.58335,1.5834,1.5831,1.58315,79000000.0
2009-10-28 09:45:00,1.58315,1.5832,1.58305,1.5831,152900000.0
2009-10-28 09:46:00,1.5831,1.58315,1.58265,1.58265,131100000.0
2009-10-28 09:47:00,1.5827,1.5829,1.58255,1.5828,210500000.0
2009-10-28 09:48:00,1.58285,1.583,1.58275,1.5829,82200000.0
2009-10-28 09:49:00,1.5829,1.583,1.5829,1.58295,79100000.0
2009-10-28 09:50:00,1.5829,1.5831,1.58285,1.5831,170600000.0
2009-10-28 09:51:00,1.5831,1.58355,1.583,1.58355,183100000.0
2009-10-28 09:52:00,1.5835,1.5835,1.5828,1.58325,262000000.0
2009-10-28 09:53:00,1.5833,1.58345,1.58325,1.5834,82600000.0
2009-10-28 09:54:00,1.5834,1.5835,1.58315,1.58315,110900000.0
2009-10-28 09:55:00,1.5832,1.58335,1.5831,1.58325,149400000.0
2009-10-28 09:56:00,1.58325,1.5838,1.5831,1.58355,123500000.0
2009-10-28 09:57:00,1.58355,1.58355,1.5831,1.5834,176600000.0
2009-10-28 09:58:00,1.58335,1.58385,1.5833,1.58355,392000000.0
2009-10-28 09:59:00,1.5836,1.58375,1.5833,1.5833,157500000.0
2009-10-28 10:00:00,1.5833,1.58355,1.5828,1.58285,216200000.0
2009-10-28 10:01:00,1.58285,1.58335,1.5827,1.58335,145300000.0
2009-10-28 10:02:00,1.58335,1.5836,1.58315,1.5835,147500000.0
2009-10-28 10:03:00,1.5835,1.58375,1.5833,1.5833,310700000.0
2009-10-28 10:04:00,1.58335,1.5835,1.58325,1.58325,211800000.0
2009-10-28 10:05:00,1.5832,1.58355,1.58315,1.5834,381500000.0
2009-10-28 10:06:00,1.58345,1.58375,1.58325,1.5836,337000000.0
2009-10-28 10:07:00,1.58355,1.5838,1.5834,1.5836,169900000.0
2009-10-28 10:08:00,1.5836,1.58385,1.5835,1.5835,409400000.0
2009-10-28 10:09:00,1.5836,1.58365,1.58285,1.58345,223100000.0
2009-10-28 10:10:00,1.5835,1.584,1.5834,1.58375,422000000.0
2009-10-28 10:11:00,1.58375,1.5838,1.5835,1.58355,324500000.0
2009-10-28 10:12:00,1.58355,1.58405,1.58355,1.58385,658600000.0
2009-10-28 10:13:00,1.5838,1.5841,1.58375,1.58395,532500000.0
2009-10-28 10:14:00,1.58395,1.58415,1.58355,1.58365,397600000.0
2009-10-28 10:15:00,1.58365,1.58395,1.58365,1.5839,498200000.0
2009-10-28 10:16:00,1.5839,1.58415,1.5837,1.5838,468200000.0
2009-10-28 10:17:00,1.5838,1.584,1.58375,1.58385,372100000.0
2009-10-28 10:18:00,1.58385,1.5839,1.5835,1.5835,452000000.0
2009-10-28 10:19:00,1.5835,1.5837,1.5833,1.58355,261300000.0
2009-10-28 10:20:00,1.5836,1.58375,1.58325,1.5836,114900000.0
2009-10-28 10:21:00,1.5836,1.584,1.5836,1.58385,330700000.0
2009-10-28 10:22:00,1.58385,1.584,1.5838,1.58385,490500000.0
2009-10-28 10:23:00,1.5839,1.5842,1.5837,1.5839,283400000.0
2009-10-28 10:24:00,1.5839,1.5842,1.5838,1.5838,227300000.0
2009-10-28 10:25:00,1.5838,1.584,1.5837,1.5839,135500000.0
2009-10-28 10:26:00,1.5839,1.5839,1.58365,1.58375,148800000.0
2009-10-28 10:27:00,1.58375,1.584,1.5837,1.5839,104800000.0
2009-10-28 10:28:00,1.5839,1.58405,1.58345,1.5838,178300000.0
2009-10-28 10:29:00,1.58385,1.58415,1.5837,1.58405,103400000.0
2009-10-28 10:30:00,1.58405,1.58425,1.584,1.58425,143200000.0
2009-10-28 10:31:00,1.5842,1.5842,1.58365,1.58415,261800000.0
2009-10-28 10:32:00,1.58415,1.5842,1.58375,1.58385,349000000.0
2009-10-28 10:33:00,1.5839,1.5845,1.5839,1.5844,309100000.0
2009-10-28 10:34:00,1.58435,1.5846,1.58395,1.58395,177200000.0
2009-10-28 10:35:00,1.5839,1.5839,1.5835,1.5837,164500000.0
2009-10-28 10:36:00,1.58375,1.58385,1.58355,1.5836,206500000.0
2009-10-28 10:37:00,1.58365,1.5841,1.58355,1.5836,210600000.0
2009-10-28 10:38:00,1.5836,1.58395,1.5836,1.5838,147900000.0
2009-10-28 10:39:00,1.58375,1.58405,1.5837,1.5839,205600000.0
2009-10-28 10:40:00,1.5839,1.58405,1.5835,1.58355,155400000.0
2009-10-28 10:41:00,1.5835,1.5838,1.5833,1.58355,309800000.0
2009-10-28 10:42:00,1.58355,1.58395,1.58345,1.5838,190300000.0
2009-10-28 10:43:00,1.58385,1.5843,1.58385,1.5842,171700000.0
2009-10-28 10:44:00,1.5842,1.5843,1.58405,1.5842,178900000.0
2009-10-28 10:45:00,1.5842,1.5843,1.58375,1.5838,180200000.0
2009-10-28 10:46:00,1.5838,1.584,1.5834,1.5839,286300001.0
2009-10-28 10:47:00,1.58395,1.5841,1.5836,1.58385,276700000.0
2009-10-28 10:48:00,1.58385,1.5839,1.5832,1.5833,264100000.0
2009-10-28 10:49:00,1.5833,1.58345,1.58305,1.58315,277300000.0
2009-10-28 10:50:00,1.58315,1.58325,1.583,1.58325,194900000.0
2009-10-28 10:51:00,1.58335,1.5834,1.5829,1.5831,222100000.0
2009-10-28 10:52:00,1.5831,1.5833,1.58285,1.5829,174000000.0
2009-10-28 10:53:00,1.58285,1.5829,1.5824,1.5824,247500000.0
2009-10-28 10:54:00,1.5824,1.58285,1.58215,1.58265,275100000.0
2009-10-28 10:55:00,1.58265,1.58305,1.5826,1.5829,341900000.0
2009-10-28 10:56:00,1.5829,1.583,1.5826,1.5826,360800000.0
2009-10-28 10:57:00,1.5826,1.58405,1.5826,1.58375,423800000.0
2009-10-28 10:58:00,1.58375,1.5842,1.58355,1.58395,270800000.0
2009-10-28 10:59:00,1.5839,1.58415,1.5833,1.5839,386200000.0
2009-10-28 11:00:00,1.58395,1.584,1.5836,1.58395,399500000.0
2009-10-28 11:01:00,1.58385,1.58455,1.5838,1.5842,285000000.0
2009-10-28 11:02:00,1.5842,1.5851,1.5842,1.58505,327600000.0
2009-10-28 11:03:00,1.58505,1.5854,1.58475,1.58515,246600000.0
2009-10-28 11:04:00,1.58515,1.58775,1.58475,1.58655,298100000.0
2009-10-28 11:05:00,1.58665,1.5884,1.58645,1.58815,456700000.0
2009-10-28 11:06:00,1.5882,1.58835,1.5877,1.5883,433400000.0
2009-10-28 11:07:00,1.5883,1.5883,1.58775,1.58795,351400000.0
2009-10-28 11:08:00,1.5879,1.588,1.58775,1.58785,147500000.0
2009-10-28 11:09:00,1.58785,1.58795,1.58735,1.58765,199600000.0
2009-10-28 11:10:00,1.5875,1.58795,1.5871,1.5872,326500000.0
2009-10-28 11:11:00,1.5872,1.58765,1.5872,1.58745,265700000.0
2009-10-28 11:12:00,1.58745,1.5876,1.5869,1.58695,291300000.0
2009-10-28 11:13:00,1.58695,1.5873,1.58675,1.5872,211000000.0
2009-10-28 11:14:00,1.5872,1.58825,1.5872,1.58825,280100000.0
2009-10-28 11:15:00,1.58825,1.5886,1.58825,1.5883,349800000.0
2009-10-28 11:16:00,1.5883,1.58865,1.5877,1.58805,310700000.0
2009-10-28 11:17:00,1.58815,1.58825,1.5876,1.58765,166700000.0
2009-10-28 11:18:00,1.5878,1.5884,1.58765,1.5881,179100000.0
2009-10-28 11:19:00,1.5881,1.58875,1.5881,1.58865,119600000.0
2009-10-28 11:20:00,1.58865,1.5887,1.5882,1.5885,124400000.0
2009-10-28 11:21:00,1.58845,1.5885,1.58775,1.5885,223400000.0
2009-10-28 11:22:00,1.58855,1.58905,1.5884,1.58895,263200000.0
2009-10-28 11:23:00,1.58895,1.5892,1.58835,1.5892,333700000.0
2009-10-28 11:24:00,1.5892,1.58945,1.58875,1.589,310700000.0
2009-10-28 11:25:00,1.58905,1.5893,1.58825,1.58845,236800000.0
2009-10-28 11:26:00,1.5884,1.5889,1.5883,1.58865,251400000.0
2009-10-28 11:27:00,1.5886,1.5888,1.5884,1.58875,109500000.0
2009-10-28 11:28:00,1.5888,1.58905,1.58845,1.58885,183600000.0
2009-10-28 11:29:00,1.5888,1.5889,1.58855,1.5886,140400000.0
2009-10-28 11:30:00,1.5886,1.5893,1.58855,1.5887,257900000.0
2009-10-28 11:31:00,1.58865,1.5888,1.5882,1.5884,163900000.0
2009-10-28 11:32:00,1.5884,1.5885,1.588,1.58805,247700000.0
2009-10-28 11:33:00,1.58805,1.5891,1.58795,1.58855,178000000.0
2009-10-28 11:34:00,1.58855,1.5887,1.5881,1.5885,349100000.0
2009-10-28 11:35:00,1.5885,1.5891,1.58845,1.5887,390900000.0
2009-10-28 11:36:00,1.58875,1.58885,1.58845,1.58855,304400000.0
2009-10-28 11:37:00,1.58855,1.5887,1.5884,1.58845,265400000.0
2009-10-28 11:38:00,1.58845,1.5886,1.58815,1.58835,219100000.0
2009-10-28 11:39:00,1.58825,1.58845,1.58755,1.5876,247700000.0
2009-10-28 11:40:00,1.5876,1.5879,1.5874,1.5877,336500000.0
2009-10-28 11:41:00,1.5877,1.58775,1.58735,1.5876,221200000.0
2009-10-28 11:42:00,1.5876,1.5878,1.58745,1.58775,223200000.0
2009-10-28 11:43:00,1.58775,1.5881,1.5875,1.5875,101500000.0
2009-10-28 11:44:00,1.58755,1.5876,1.58725,1.58755,127600000.0
2009-10-28 11:45:00,1.58755,1.58765,1.58745,1.5876,141700000.0
2009-10-28 11:46:00,1.5875,1.58765,1.58685,1.5871,188100000.0
2009-10-28 11:47:00,1.58705,1.5877,1.587,1.5876,203900000.0
2009-10-28 11:48:00,1.5876,1.58795,1.5875,1.5875,73400000.0
2009-10-28 11:49:00,1.58745,1.5878,1.5869,1.5872,212100000.0
2009-10-28 11:50:00,1.58715,1.5873,1.58705,1.5872,191200000.0
2009-10-28 11:51:00,1.5872,1.5874,1.587,1.58725,216900000.0
2009-10-28 11:52:00,1.58725,1.5876,1.5869,1.5875,261600000.0
2009-10-28 11:53:00,1.58755,1.58775,1.58745,1.5875,189700000.0
2009-10-28 11:54:00,1.5875,1.58785,1.58745,1.5876,184300000.0
2009-10-28 11:55:00,1.5875,1.5879,1.5872,1.5872,175900000.0
2009-10-28 11:56:00,1.5872,1.5872,1.5869,1.58715,153200000.0
2009-10-28 11:57:00,1.58705,1.58725,1.58675,1.587,145600000.0
2009-10-28 11:58:00,1.58695,1.5872,1.5865,1.5865,173900000.0
2009-10-28 11:59:00,1.58655,1.5867,1.5864,1.5865,184200000.0
2009-10-28 12:00:00,1.58645,1.5868,1.58635,1.5868,272200000.0
2009-10-28 12:01:00,1.5868,1.5868,1.58615,1.58635,254100000.0
2009-10-28 12:02:00,1.58635,1.5864,1.58565,1.5861,279000000.0
2009-10-28 12:03:00,1.58615,1.5863,1.58585,1.58605,226400000.0
2009-10-28 12:04:00,1.5861,1.5864,1.5861,1.5863,318700000.0
2009-10-28 12:05:00,1.5863,1.58635,1.5858,1.58605,227500000.0
2009-10-28 12:06:00,1.58615,1.5867,1.58585,1.5867,301000000.0
2009-10-28 12:07:00,1.58675,1.58675,1.5862,1.58645,337400000.0
2009-10-28 12:08:00,1.58645,1.5867,1.58635,1.58665,311800000.0
2009-10-28 12:09:00,1.58655,1.5866,1.58615,1.58635,169400000.0
2009-10-28 12:10:00,1.5863,1.58655,1.58615,1.58625,272800000.0
2009-10-28 12:11:00,1.58625,1.5864,1.5857,1.5858,325100000.0
2009-10-28 12:12:00,1.5858,1.58625,1.58575,1.5858,362500000.0
2009-10-28 12:13:00,1.5858,1.58585,1.5856,1.5856,236900000.0
2009-10-28 12:14:00,1.58565,1.58585,1.5853,1.58545,218600000.0
2009-10-28 12:15:00,1.58555,1.5858,1.58535,1.58545,381900000.0
2009-10-28 12:16:00,1.58545,1.58595,1.58545,1.58595,330800000.0
2009-10-28 12:17:00,1.58595,1.5863,1.58565,1.58615,240800000.0
2009-10-28 12:18:00,1.58615,1.5864,1.58555,1.58585,156200000.0
2009-10-28 12:19:00,1.5859,1.58635,1.58575,1.58625,109300000.0
2009-10-28 12:20:00,1.58625,1.58635,1.586,1.58625,106000000.0
2009-10-28 12:21:00,1.58625,1.5865,1.5862,1.5862,165800000.0
2009-10-28 12:22:00,1.58625,1.58665,1.58625,1.58645,274000000.0
2009-10-28 12:23:00,1.58645,1.58655,1.58635,1.5864,85300000.0
2009-10-28 12:24:00,1.58635,1.58655,1.5863,1.58655,121700000.0
2009-10-28 12:25:00,1.5865,1.5865,1.58625,1.58635,40700000.0
2009-10-28 12:26:00,1.58635,1.5869,1.58625,1.58685,257400000.0
2009-10-28 12:27:00,1.5867,1.58725,1.58645,1.58725,194600000.0
2009-10-28 12:28:00,1.58725,1.5873,1.5867,1.5868,126600000.0
2009-10-28 12:29:00,1.5868,1.58695,1.5864,1.58655,102400000.0
2009-10-28 12:30:00,1.5865,1.5866,1.58605,1.5862,109400000.0
2009-10-28 12:31:00,1.5862,1.58645,1.5858,1.5864,187200000.0
2009-10-28 12:32:00,1.58645,1.58665,1.5862,1.58665,284100000.0
2009-10-28 12:33:00,1.58665,1.5869,1.5866,1.58675,120500000.0
2009-10-28 12:34:00,1.58675,1.587,1.58665,1.5867,262600000.0
2009-10-28 12:35:00,1.5867,1.5871,1.5867,1.5871,155100000.0
2009-10-28 12:36:00,1.5871,1.58715,1.5865,1.5867,131500000.0
2009-10-28 12:37:00,1.5867,1.5872,1.5867,1.5869,129900000.0
2009-10-28 12:38:00,1.58685,1.587,1.5867,1.58695,127000000.0
2009-10-28 12:39:00,1.58695,1.58715,1.5867,1.58695,252300000.0
2009-10-28 12:40:00,1.58695,1.58715,1.5865,1.5869,232200000.0
2009-10-28 12:41:00,1.5869,1.58695,1.58645,1.58655,261500000.0
2009-10-28 12:42:00,1.58655,1.58665,1.5864,1.5866,194600000.0
2009-10-28 12:43:00,1.5866,1.5866,1.58605,1.58605,124800000.0
2009-10-28 12:44:00,1.58605,1.58605,1.5858,1.5859,81600000.0
2009-10-28 12:45:00,1.58585,1.58645,1.5858,1.58635,120400000.0
2009-10-28 12:46:00,1.5863,1.5866,1.58595,1.5861,331900000.0
2009-10-28 12:47:00,1.58615,1.58645,1.5861,1.58635,155700000.0
2009-10-28 12:48:00,1.58635,1.58635,1.58575,1.58625,104300000.0
2009-10-28 12:49:00,1.58625,1.58695,1.5861,1.58675,164200000.0
2009-10-28 12:50:00,1.58675,1.58725,1.58665,1.5869,386300000.0
2009-10-28 12:51:00,1.58695,1.58795,1.5868,1.5876,178900000.0
2009-10-28 12:52:00,1.5876,1.5876,1.5858,1.5858,206400000.0
2009-10-28 12:53:00,1.5858,1.5863,1.58575,1.58625,152500000.0
2009-10-28 12:54:00,1.5863,1.58675,1.58615,1.58675,84800000.0
2009-10-28 12:55:00,1.58675,1.58685,1.58635,1.58665,175900000.0
2009-10-28 12:56:00,1.58665,1.58735,1.58665,1.58735,214500000.0
2009-10-28 12:57:00,1.58715,1.58735,1.5869,1.58705,121200000.0
2009-10-28 12:58:00,1.58705,1.58745,1.58705,1.58715,147000000.0
2009-10-28 12:59:00,1.5871,1.58715,1.5865,1.58655,97000000.0
2009-10-28 13:00:00,1.58655,1.5869,1.58635,1.58685,140700000.0
2009-10-28 13:01:00,1.58685,1.587,1.58675,1.58685,146000000.0
2009-10-28 13:02:00,1.58685,1.58705,1.58675,1.58675,77900000.0
2009-10-28 13:03:00,1.5868,1.5868,1.5866,1.5867,156200000.0
2009-10-28 13:04:00,1.5867,1.587,1.5865,1.5869,122800000.0
2009-10-28 13:05:00,1.5869,1.587,1.58665,1.58675,98500000.0
2009-10-28 13:06:00,1.58675,1.58715,1.58645,1.587,229400000.0
2009-10-28 13:07:00,1.58705,1.58715,1.5866,1.5869,171200000.0
2009-10-28 13:08:00,1.58685,1.58715,1.58645,1.5871,168700000.0
2009-10-28 13:09:00,1.58715,1.5875,1.58715,1.5875,156500000.0
2009-10-28 13:10:00,1.58755,1.5882,1.5874,1.58755,131700000.0
2009-10-28 13:11:00,1.58755,1.5883,1.58735,1.5879,177100000.0
2009-10-28 13:12:00,1.5879,1.5883,1.58775,1.5882,116700000.0
2009-10-28 13:13:00,1.58815,1.58825,1.58775,1.58815,180200000.0
2009-10-28 13:14:00,1.58825,1.58825,1.58735,1.5875,187700000.0
2009-10-28 13:15:00,1.5875,1.5876,1.5873,1.58745,173100000.0
2009-10-28 13:16:00,1.5875,1.5877,1.58725,1.5873,191900000.0
2009-10-28 13:17:00,1.5873,1.5874,1.58705,1.5874,290500000.0
2009-10-28 13:18:00,1.58745,1.58755,1.5871,1.5871,108500000.0
2009-10-28 13:19:00,1.5871,1.5874,1.5871,1.58735,127800000.0
2009-10-28 13:20:00,1.5873,1.58755,1.5872,1.5873,186000000.0
2009-10-28 13:21:00,1.5873,1.58735,1.587,1.58715,156300000.0
2009-10-28 13:22:00,1.58715,1.58755,1.58705,1.5875,248900000.0
2009-10-28 13:23:00,1.58745,1.58785,1.58745,1.58775,253600000.0
2009-10-28 13:24:00,1.58775,1.58775,1.5871,1.5874,226500000.0
2009-10-28 13:25:00,1.58745,1.5876,1.587,1.5876,164900000.0
2009-10-28 13:26:00,1.5876,1.58795,1.5874,1.58745,210500000.0
2009-10-28 13:27:00,1.58745,1.5878,1.587,1.58745,292400000.0
2009-10-28 13:28:00,1.5875,1.5876,1.587,1.58725,305900000.0
2009-10-28 13:29:00,1.5872,1.5873,1.5866,1.587,363200000.0
2009-10-28 13:30:00,1.58705,1.5873,1.5866,1.58665,300300000.0
2009-10-28 13:31:00,1.58665,1.5882,1.58665,1.58815,136300000.0
2009-10-28 13:32:00,1.58815,1.58865,1.588,1.58865,116500000.0
2009-10-28 13:33:00,1.58855,1.58855,1.5878,1.5878,137200000.0
2009-10-28 13:34:00,1.58775,1.58795,1.5872,1.58745,128000000.0
2009-10-28 13:35:00,1.5874,1.5886,1.5874,1.58835,155200000.0
2009-10-28 13:36:00,1.58825,1.58865,1.58765,1.58825,163900000.0
2009-10-28 13:37:00,1.5882,1.5882,1.58755,1.5879,171700000.0
2009-10-28 13:38:00,1.5879,1.58805,1.58725,1.58735,152000000.0
2009-10-28 13:39:00,1.58735,1.5878,1.58735,1.5877,165600000.0
2009-10-28 13:40:00,1.5877,1.588,1.5877,1.5879,137800000.0
2009-10-28 13:41:00,1.588,1.58805,1.58705,1.58735,139000000.0
2009-10-28 13:42:00,1.5875,1.5876,1.5872,1.58745,287100000.0
2009-10-28 13:43:00,1.58745,1.588,1.5874,1.588,338400000.0
2009-10-28 13:44:00,1.588,1.5883,1.58755,1.58795,375200000.0
2009-10-28 13:45:00,1.58795,1.58795,1.5877,1.58785,221200000.0
2009-10-28 13:46:00,1.58785,1.58805,1.58775,1.5879,297800000.0
2009-10-28 13:47:00,1.5879,1.5879,1.5873,1.58735,256300000.0
2009-10-28 13:48:00,1.5873,1.5877,1.5873,1.5876,208100000.0
2009-10-28 13:49:00,1.58765,1.5879,1.58755,1.5877,244200000.0
2009-10-28 13:50:00,1.58765,1.58765,1.5871,1.58725,327300000.0
2009-10-28 13:51:00,1.5874,1.58785,1.5873,1.5874,241400000.0
2009-10-28 13:52:00,1.58735,1.58785,1.58685,1.5871,286500000.0
2009-10-28 13:53:00,1.58715,1.58735,1.58675,1.5872,278100000.0
2009-10-28 13:54:00,1.58725,1.5873,1.5865,1.58665,346000000.0
2009-10-28 13:55:00,1.5866,1.58665,1.5858,1.58615,277700000.0
2009-10-28 13:56:00,1.5862,1.58645,1.586,1.58645,290600000.0
2009-10-28 13:57:00,1.58645,1.58665,1.5861,1.58635,169700000.0
2009-10-28 13:58:00,1.58635,1.58635,1.5857,1.586,128800000.0
2009-10-28 13:59:00,1.586,1.5861,1.58535,1.5854,219700000.0
2009-10-28 14:00:00,1.5854,1.58595,1.5851,1.58595,276900000.0
2009-10-28 14:01:00,1.58595,1.58635,1.58595,1.58625,220500000.0
2009-10-28 14:02:00,1.5862,1.58705,1.58595,1.587,289800000.0
2009-10-28 14:03:00,1.58695,1.58715,1.5868,1.5869,258700000.0
2009-10-28 14:04:00,1.58695,1.5872,1.58675,1.5872,188100000.0
2009-10-28 14:05:00,1.58715,1.5877,1.5871,1.58715,279600000.0
2009-10-28 14:06:00,1.58715,1.58805,1.58705,1.58805,311000000.0
2009-10-28 14:07:00,1.58805,1.58825,1.58775,1.5879,310000000.0
2009-10-28 14:08:00,1.58785,1.5882,1.58785,1.58805,131700000.0
2009-10-28 14:09:00,1.58805,1.58855,1.588,1.5882,173600000.0
2009-10-28 14:10:00,1.58815,1.58835,1.588,1.5883,180700000.0
2009-10-28 14:11:00,1.5883,1.5884,1.58825,1.5883,68800000.0
2009-10-28 14:12:00,1.58825,1.5883,1.588,1.58825,108100000.0
2009-10-28 14:13:00,1.58825,1.5885,1.5882,1.58835,73300000.0
2009-10-28 14:14:00,1.5884,1.5886,1.58815,1.5886,129000000.0
2009-10-28 14:15:00,1.5886,1.58885,1.5884,1.58875,175800000.0
2009-10-28 14:16:00,1.5887,1.58885,1.5883,1.58855,179900000.0
2009-10-28 14:17:00,1.5886,1.5886,1.5875,1.58755,83200000.0
2009-10-28 14:18:00,1.5876,1.5878,1.5874,1.5877,79700000.0
2009-10-28 14:19:00,1.5877,1.58785,1.58695,1.58695,96600000.0
2009-10-28 14:20:00,1.58695,1.58705,1.5863,1.58635,153300000.0
2009-10-28 14:21:00,1.58645,1.58655,1.5861,1.58625,164100000.0
2009-10-28 14:22:00,1.58625,1.58655,1.5861,1.5863,152500000.0
2009-10-28 14:23:00,1.5863,1.5866,1.58545,1.5855,235400000.0
2009-10-28 14:24:00,1.5855,1.5859,1.58535,1.5858,120000000.0
2009-10-28 14:25:00,1.5858,1.5861,1.58555,1.58595,135400000.0
2009-10-28 14:26:00,1.58595,1.5863,1.5857,1.5857,250600000.0
2009-10-28 14:27:00,1.5857,1.5857,1.5853,1.5854,282800000.0
2009-10-28 14:28:00,1.5854,1.5859,1.5853,1.5858,230500000.0
2009-10-28 14:29:00,1.5858,1.58615,1.5854,1.58605,194300000.0
2009-10-28 14:30:00,1.58575,1.58615,1.5855,1.58565,219500000.0
2009-10-28 14:31:00,1.58565,1.5871,1.58565,1.58665,241900000.0
2009-10-28 14:32:00,1.5867,1.58675,1.5863,1.5864,162300000.0
2009-10-28 14:33:00,1.5864,1.5864,1.58515,1.58525,214600000.0
2009-10-28 14:34:00,1.58535,1.5858,1.58515,1.5857,180000000.0
2009-10-28 14:35:00,1.5857,1.5859,1.5851,1.58535,179500000.0
2009-10-28 14:36:00,1.58535,1.58575,1.5852,1.58545,156300000.0
2009-10-28 14:37:00,1.58545,1.5858,1.58525,1.5858,228000000.0
2009-10-28 14:38:00,1.58585,1.58595,1.58535,1.58545,116200000.0
2009-10-28 14:39:00,1.58545,1.5858,1.58545,1.58555,146000000.0
2009-10-28 14:40:00,1.5855,1.5858,1.5851,1.58525,103400000.0
2009-10-28 14:41:00,1.58515,1.58545,1.5849,1.58525,241000000.0
2009-10-28 14:42:00,1.58525,1.58535,1.5849,1.58495,173400000.0
2009-10-28 14:43:00,1.58505,1.58505,1.58475,1.58475,130100000.0
2009-10-28 14:44:00,1.5849,1.58505,1.58435,1.58495,378600000.0
2009-10-28 14:45:00,1.58495,1.585,1.58455,1.58495,287300000.0
2009-10-28 14:46:00,1.5849,1.58525,1.58445,1.5846,327000000.0
2009-10-28 14:47:00,1.5846,1.58495,1.5844,1.5848,237200000.0
2009-10-28 14:48:00,1.5848,1.58525,1.5848,1.58505,227600000.0
2009-10-28 14:49:00,1.5852,1.58555,1.58505,1.5853,343600000.0
2009-10-28 14:50:00,1.5853,1.5856,1.5853,1.5856,131700000.0
2009-10-28 14:51:00,1.5856,1.58575,1.58555,1.5856,108900000.0
2009-10-28 14:52:00,1.5856,1.5859,1.5856,1.58575,70400000.0
2009-10-28 14:53:00,1.58565,1.5859,1.5855,1.58585,139600000.0
2009-10-28 14:54:00,1.58585,1.58585,1.5854,1.58565,197000000.0
2009-10-28 14:55:00,1.5856,1.58585,1.5854,1.58565,292000000.0
2009-10-28 14:56:00,1.58565,1.5858,1.5855,1.5857,248700000.0
2009-10-28 14:57:00,1.5857,1.5861,1.58545,1.58585,217100000.0
2009-10-28 14:58:00,1.58585,1.5859,1.58535,1.5856,189100000.0
2009-10-28 14:59:00,1.5856,1.58575,1.5855,1.5856,143500000.0
2009-10-28 15:00:00,1.58555,1.5857,1.5853,1.58555,209400000.0
2009-10-28 15:01:00,1.58555,1.58575,1.58525,1.58545,229700000.0
2009-10-28 15:02:00,1.5856,1.58585,1.5854,1.58545,353500000.0
2009-10-28 15:03:00,1.58545,1.5859,1.58535,1.5855,173000000.0
2009-10-28 15:04:00,1.5855,1.58565,1.58525,1.58535,220200000.0
2009-10-28 15:05:00,1.58535,1.5856,1.58525,1.5853,203300000.0
2009-10-28 15:06:00,1.58525,1.5858,1.58505,1.5858,191300000.0
2009-10-28 15:07:00,1.5858,1.58605,1.5855,1.58575,270300000.0
2009-10-28 15:08:00,1.58575,1.5864,1.5856,1.5863,278300000.0
2009-10-28 15:09:00,1.58625,1.5866,1.5858,1.58655,271600000.0
2009-10-28 15:10:00,1.58645,1.58655,1.5861,1.5864,225600000.0
2009-10-28 15:11:00,1.5864,1.5864,1.58595,1.58595,190000000.0
2009-10-28 15:12:00,1.58595,1.5863,1.58575,1.58575,236000000.0
2009-10-28 15:13:00,1.58575,1.58605,1.5857,1.5858,160700000.0
2009-10-28 15:14:00,1.58585,1.58595,1.5852,1.58535,363800000.0
2009-10-28 15:15:00,1.5854,1.5856,1.5852,1.58525,325000000.0
2009-10-28 15:16:00,1.58525,1.5853,1.5846,1.58475,283400000.0
2009-10-28 15:17:00,1.58475,1.5849,1.5846,1.5847,327300000.0
2009-10-28 15:18:00,1.5847,1.58485,1.5841,1.5843,650410000.0
2009-10-28 15:19:00,1.5843,1.585,1.5842,1.58425,291300000.0
2009-10-28 15:20:00,1.5843,1.58515,1.5843,1.585,303300000.0
2009-10-28 15:21:00,1.5851,1.5852,1.5848,1.58505,326600000.0
2009-10-28 15:22:00,1.5851,1.58525,1.58455,1.58525,262000000.0
2009-10-28 15:23:00,1.5852,1.58565,1.585,1.5851,180000000.0
2009-10-28 15:24:00,1.5851,1.5853,1.58485,1.58485,323400000.0
2009-10-28 15:25:00,1.5849,1.58555,1.58485,1.5853,307400000.0
2009-10-28 15:26:00,1.5853,1.5855,1.58515,1.58535,261200000.0
2009-10-28 15:27:00,1.58535,1.58535,1.5848,1.585,284700000.0
2009-10-28 15:28:00,1.585,1.585,1.58465,1.5849,225200000.0
2009-10-28 15:29:00,1.5849,1.5851,1.5847,1.58505,355600000.0
2009-10-28 15:30:00,1.585,1.58595,1.585,1.58595,385400000.0
2009-10-28 15:31:00,1.58595,1.5868,1.58585,1.5861,374900000.0
2009-10-28 15:32:00,1.5861,1.5862,1.5848,1.58535,353500000.0
2009-10-28 15:33:00,1.5854,1.5858,1.5853,1.5856,305200000.0
2009-10-28 15:34:00,1.58555,1.5857,1.5849,1.5849,408200000.0
2009-10-28 15:35:00,1.5849,1.58525,1.58465,1.58495,370900000.0
2009-10-28 15:36:00,1.5851,1.58595,1.5848,1.58595,301000000.0
2009-10-28 15:37:00,1.58595,1.586,1.5849,1.58495,328900000.0
2009-10-28 15:38:00,1.58495,1.58545,1.5847,1.58495,376000000.0
2009-10-28 15:39:00,1.58495,1.58495,1.5841,1.58445,347790000.0
2009-10-28 15:40:00,1.58445,1.585,1.5841,1.5849,225210000.0
2009-10-28 15:41:00,1.5849,1.58495,1.5842,1.5844,319100000.0
2009-10-28 15:42:00,1.5844,1.58465,1.5835,1.5841,339370000.0
2009-10-28 15:43:00,1.5841,1.5841,1.5834,1.5835,257890000.0
2009-10-28 15:44:00,1.5835,1.5841,1.5834,1.5839,316900000.0
2009-10-28 15:45:00,1.58385,1.5839,1.583,1.58335,366000000.0
2009-10-28 15:46:00,1.5833,1.5839,1.58305,1.58375,323300000.0
2009-10-28 15:47:00,1.5837,1.58395,1.5831,1.58325,280000000.0
2009-10-28 15:48:00,1.5833,1.5834,1.5826,1.5832,274700000.0
2009-10-28 15:49:00,1.58325,1.58405,1.58315,1.5839,397900000.0
2009-10-28 15:50:00,1.58395,1.58425,1.5834,1.58345,248200000.0
2009-10-28 15:51:00,1.58345,1.58375,1.58275,1.58305,238300000.0
2009-10-28 15:52:00,1.58315,1.58355,1.5828,1.5833,277800000.0
2009-10-28 15:53:00,1.5833,1.5841,1.5833,1.5841,399500000.0
2009-10-28 15:54:00,1.58415,1.58585,1.58415,1.58575,317400000.0
2009-10-28 15:55:00,1.5858,1.5865,1.58575,1.58625,359300000.0
2009-10-28 15:56:00,1.58625,1.5873,1.58615,1.58695,299900000.0
2009-10-28 15:57:00,1.58695,1.5872,1.58665,1.58705,312700000.0
2009-10-28 15:58:00,1.587,1.58735,1.5865,1.5865,287600000.0
2009-10-28 15:59:00,1.5864,1.58645,1.58545,1.5861,217500000.0
2009-10-28 16:00:00,1.5862,1.58795,1.58545,1.58695,254400000.0
2009-10-28 16:01:00,1.58645,1.5876,1.58635,1.58735,343700000.0
2009-10-28 16:02:00,1.58745,1.58815,1.58735,1.5875,443600000.0
2009-10-28 16:03:00,1.5875,1.58795,1.58675,1.5872,502300000.0
2009-10-28 16:04:00,1.58755,1.58785,1.58715,1.5875,364500000.0
2009-10-28 16:05:00,1.58755,1.58815,1.58745,1.58755,497100000.0
2009-10-28 16:06:00,1.58755,1.58805,1.58645,1.58645,510800000.0
2009-10-28 16:07:00,1.5865,1.587,1.58635,1.58635,317900000.0
2009-10-28 16:08:00,1.5864,1.5869,1.5863,1.58635,249400000.0
2009-10-28 16:09:00,1.5863,1.5864,1.5855,1.5856,363600000.0
2009-10-28 16:10:00,1.58555,1.58575,1.5848,1.5848,360900000.0
2009-10-28 16:11:00,1.5848,1.5852,1.5843,1.5848,361800000.0
2009-10-28 16:12:00,1.58495,1.58535,1.58465,1.5851,288900000.0
2009-10-28 16:13:00,1.5851,1.58595,1.5851,1.5858,370700000.0
2009-10-28 16:14:00,1.5858,1.5865,1.58565,1.58575,289400000.0
2009-10-28 16:15:00,1.5858,1.58665,1.5858,1.58615,203200000.0
2009-10-28 16:16:00,1.58615,1.58715,1.58615,1.5871,420200000.0
2009-10-28 16:17:00,1.5871,1.58725,1.58675,1.58685,337700000.0
2009-10-28 16:18:00,1.58685,1.5872,1.58655,1.5867,343300000.0
2009-10-28 16:19:00,1.58665,1.587,1.5862,1.5863,316500000.0
2009-10-28 16:20:00,1.5863,1.5866,1.586,1.5862,319700000.0
2009-10-28 16:21:00,1.58625,1.5868,1.58625,1.58655,280300000.0
2009-10-28 16:22:00,1.58665,1.58685,1.5861,1.5867,492400000.0
2009-10-28 16:23:00,1.5867,1.5869,1.58635,1.5868,186000000.0
2009-10-28 16:24:00,1.5868,1.58685,1.5864,1.58665,242700000.0
2009-10-28 16:25:00,1.58675,1.58765,1.5866,1.58765,298700000.0
2009-10-28 16:26:00,1.5876,1.58775,1.58745,1.5876,324200000.0
2009-10-28 16:27:00,1.5876,1.5881,1.5875,1.58775,332800000.0
2009-10-28 16:28:00,1.58775,1.58845,1.58765,1.58845,321600000.0
2009-10-28 16:29:00,1.5885,1.5891,1.5882,1.5891,193200000.0
2009-10-28 16:30:00,1.58905,1.5891,1.5881,1.58825,247500000.0
2009-10-28 16:31:00,1.58815,1.58825,1.58765,1.58805,268100000.0
2009-10-28 16:32:00,1.5881,1.58825,1.5879,1.58805,197300000.0
2009-10-28 16:33:00,1.58805,1.58835,1.58745,1.58755,323200000.0
2009-10-28 16:34:00,1.5875,1.5881,1.5871,1.588,395200000.0
2009-10-28 16:35:00,1.588,1.5886,1.58785,1.58835,257100000.0
2009-10-28 16:36:00,1.5883,1.58865,1.58785,1.58835,355900000.0
2009-10-28 16:37:00,1.58835,1.5886,1.5881,1.58825,297200000.0
2009-10-28 16:38:00,1.58825,1.58845,1.5878,1.5878,369300000.0
2009-10-28 16:39:00,1.5878,1.58825,1.58775,1.58815,362500000.0
2009-10-28 16:40:00,1.5881,1.58865,1.588,1.5882,236500000.0
2009-10-28 16:41:00,1.58815,1.58845,1.58775,1.58805,328800000.0
2009-10-28 16:42:00,1.58815,1.58815,1.58765,1.5878,262400000.0
2009-10-28 16:43:00,1.5878,1.5888,1.58775,1.5888,350800000.0
2009-10-28 16:44:00,1.58885,1.5889,1.58835,1.5886,407400000.0
2009-10-28 16:45:00,1.58865,1.5888,1.5884,1.58855,382900000.0
2009-10-28 16:46:00,1.58855,1.58875,1.5884,1.5885,417700000.0
2009-10-28 16:47:00,1.5885,1.5887,1.5882,1.5887,364300000.0
2009-10-28 16:48:00,1.5887,1.5888,1.58825,1.5884,311400000.0
2009-10-28 16:49:00,1.5884,1.58845,1.58805,1.5883,333400000.0
2009-10-28 16:50:00,1.5883,1.58955,1.5882,1.58945,364400000.0
2009-10-28 16:51:00,1.5895,1.58955,1.5891,1.58915,285200000.0
2009-10-28 16:52:00,1.58915,1.5892,1.5886,1.58875,375400000.0
2009-10-28 16:53:00,1.58875,1.5891,1.5885,1.5888,369500000.0
2009-10-28 16:54:00,1.58895,1.59055,1.58895,1.58955,387700000.0
2009-10-28 16:55:00,1.5896,1.5901,1.5895,1.5901,521300000.0
2009-10-28 16:56:00,1.5902,1.59045,1.58955,1.58975,379600000.0
2009-10-28 16:57:00,1.5897,1.58995,1.589,1.5893,331700000.0
2009-10-28 16:58:00,1.5893,1.5895,1.589,1.5891,304900000.0
2009-10-28 16:59:00,1.58915,1.58935,1.58845,1.5886,353700000.0
2009-10-28 17:00:00,1.58865,1.5893,1.58865,1.5891,356600000.0
2009-10-28 17:01:00,1.5891,1.5892,1.58785,1.58815,433600000.0
2009-10-28 17:02:00,1.58805,1.58845,1.58785,1.5881,396100000.0
2009-10-28 17:03:00,1.5881,1.5883,1.587,1.5872,366800000.0
2009-10-28 17:04:00,1.58725,1.5875,1.5867,1.58695,344800000.0
2009-10-28 17:05:00,1.58695,1.5872,1.58655,1.587,293800000.0
2009-10-28 17:06:00,1.587,1.58775,1.5869,1.5873,410600000.0
2009-10-28 17:07:00,1.5874,1.58755,1.58675,1.58685,423700000.0
2009-10-28 17:08:00,1.58685,1.5872,1.5863,1.5869,440000000.0
2009-10-28 17:09:00,1.5865,1.58675,1.5861,1.5862,392200000.0
2009-10-28 17:10:00,1.5862,1.58645,1.58595,1.58615,311800000.0
2009-10-28 17:11:00,1.58615,1.5866,1.586,1.58615,321900000.0
2009-10-28 17:12:00,1.5861,1.5865,1.58545,1.5856,380700000.0
2009-10-28 17:13:00,1.5856,1.58635,1.5854,1.58615,235800000.0
2009-10-28 17:14:00,1.5861,1.5863,1.5857,1.5858,282100000.0
2009-10-28 17:15:00,1.5858,1.58585,1.585,1.58555,272100000.0
2009-10-28 17:16:00,1.5855,1.58585,1.58525,1.58545,342300000.0
2009-10-28 17:17:00,1.58545,1.5862,1.5854,1.5859,363400000.0
2009-10-28 17:18:00,1.5859,1.5862,1.58555,1.58575,380800000.0
2009-10-28 17:19:00,1.58575,1.58575,1.58465,1.58465,459600000.0
2009-10-28 17:20:00,1.5845,1.58535,1.5845,1.5851,234600000.0
2009-10-28 17:21:00,1.58505,1.58545,1.58475,1.585,205900000.0
2009-10-28 17:22:00,1.58495,1.58505,1.58445,1.58455,226200000.0
2009-10-28 17:23:00,1.58455,1.58495,1.5845,1.5847,240800000.0
2009-10-28 17:24:00,1.58465,1.58495,1.58455,1.58455,279700000.0
2009-10-28 17:25:00,1.5846,1.58485,1.58405,1.58465,226500000.0
2009-10-28 17:26:00,1.5846,1.58485,1.5845,1.58455,219800000.0
2009-10-28 17:27:00,1.58455,1.5851,1.5845,1.58485,214200000.0
2009-10-28 17:28:00,1.58485,1.5852,1.5848,1.58505,188800000.0
2009-10-28 17:29:00,1.58505,1.58535,1.58485,1.5852,211400000.0
2009-10-28 17:30:00,1.5852,1.5854,1.5851,1.5852,174000000.0
2009-10-28 17:31:00,1.58515,1.58545,1.5851,1.58525,130000000.0
2009-10-28 17:32:00,1.5853,1.5854,1.5849,1.58505,192100000.0
2009-10-28 17:33:00,1.5851,1.58515,1.5847,1.5848,170800000.0
2009-10-28 17:34:00,1.5848,1.58495,1.58455,1.58465,166600000.0
2009-10-28 17:35:00,1.58465,1.585,1.58445,1.5845,198400000.0
2009-10-28 17:36:00,1.58455,1.58465,1.5843,1.58435,145900000.0
2009-10-28 17:37:00,1.58435,1.5847,1.5842,1.58455,123200000.0
2009-10-28 17:38:00,1.58455,1.5846,1.58405,1.5846,197800000.0
2009-10-28 17:39:00,1.58455,1.58495,1.58445,1.58475,155700000.0
2009-10-28 17:40:00,1.58475,1.5852,1.5847,1.58485,214300000.0
2009-10-28 17:41:00,1.58485,1.58505,1.5847,1.58495,260700000.0
2009-10-28 17:42:00,1.58495,1.58505,1.58445,1.5845,240000000.0
2009-10-28 17:43:00,1.5845,1.5846,1.5841,1.5843,244000000.0
2009-10-28 17:44:00,1.5843,1.5847,1.5843,1.58465,279800000.0
2009-10-28 17:45:00,1.58465,1.5851,1.58455,1.5847,220400000.0
2009-10-28 17:46:00,1.5847,1.5848,1.58425,1.5845,403000000.0
2009-10-28 17:47:00,1.5845,1.585,1.5843,1.5848,236400000.0
2009-10-28 17:48:00,1.5848,1.58505,1.58455,1.58475,255300000.0
2009-10-28 17:49:00,1.58475,1.5853,1.5847,1.5848,265100000.0
2009-10-28 17:50:00,1.5848,1.58595,1.58475,1.5857,285900000.0
2009-10-28 17:51:00,1.5857,1.5858,1.58545,1.5857,159900000.0
2009-10-28 17:52:00,1.58585,1.58635,1.5856,1.5858,172200000.0
2009-10-28 17:53:00,1.5858,1.58625,1.5857,1.586,138700000.0
2009-10-28 17:54:00,1.586,1.5863,1.58595,1.5861,143900000.0
2009-10-28 17:55:00,1.5861,1.5863,1.586,1.58615,127200000.0
2009-10-28 17:56:00,1.5861,1.5871,1.58605,1.5869,238200000.0
2009-10-28 17:57:00,1.5869,1.5872,1.58645,1.5866,229700000.0
2009-10-28 17:58:00,1.5866,1.5871,1.58645,1.587,348400000.0
2009-10-28 17:59:00,1.587,1.58835,1.5867,1.58795,397800000.0
2009-10-28 18:00:00,1.588,1.58825,1.58735,1.58765,314500000.0
2009-10-28 18:01:00,1.58775,1.5881,1.58745,1.5877,284500000.0
2009-10-28 18:02:00,1.58765,1.5877,1.58725,1.58725,223600000.0
2009-10-28 18:03:00,1.5869,1.5874,1.5868,1.58725,405400000.0
2009-10-28 18:04:00,1.58725,1.5873,1.5868,1.587,271800000.0
2009-10-28 18:05:00,1.587,1.5872,1.5867,1.58705,446400000.0
2009-10-28 18:06:00,1.5871,1.58745,1.5869,1.58725,198100000.0
2009-10-28 18:07:00,1.58725,1.58735,1.5869,1.5872,320100000.0
2009-10-28 18:08:00,1.58715,1.58785,1.5871,1.5872,351400000.0
2009-10-28 18:09:00,1.58715,1.58755,1.5871,1.5874,311900000.0
2009-10-28 18:10:00,1.58715,1.5875,1.58695,1.5872,279500000.0
2009-10-28 18:11:00,1.5872,1.5877,1.5871,1.58745,179100000.0
2009-10-28 18:12:00,1.58745,1.589,1.5874,1.5885,254800000.0
2009-10-28 18:13:00,1.5885,1.58865,1.58825,1.58825,242700000.0
2009-10-28 18:14:00,1.58825,1.58835,1.5873,1.5876,189000000.0
2009-10-28 18:15:00,1.58755,1.5886,1.5873,1.588,276600000.0
2009-10-28 18:16:00,1.58805,1.58875,1.58785,1.5884,373600000.0
2009-10-28 18:17:00,1.58825,1.58885,1.58815,1.5888,286900000.0
2009-10-28 18:18:00,1.5888,1.58935,1.58855,1.589,174600000.0
2009-10-28 18:19:00,1.58905,1.58985,1.5887,1.5887,340700000.0
2009-10-28 18:20:00,1.5887,1.5895,1.58865,1.58895,383500000.0
2009-10-28 18:21:00,1.58895,1.5894,1.58865,1.58935,349500000.0
2009-10-28 18:22:00,1.58935,1.58945,1.58885,1.5892,391100000.0
2009-10-28 18:23:00,1.5892,1.5892,1.5886,1.5887,229400000.0
2009-10-28 18:24:00,1.5887,1.58885,1.58815,1.5886,269300000.0
2009-10-28 18:25:00,1.5887,1.58885,1.58815,1.5885,354800000.0
2009-10-28 18:26:00,1.5885,1.58885,1.5881,1.5887,304800000.0
2009-10-28 18:27:00,1.5887,1.589,1.58835,1.5886,225800000.0
2009-10-28 18:28:00,1.58855,1.5886,1.58825,1.5884,130200000.0
2009-10-28 18:29:00,1.58835,1.58835,1.58735,1.5875,255400000.0
2009-10-28 18:30:00,1.58745,1.58765,1.5873,1.58745,295600000.0
2009-10-28 18:31:00,1.5875,1.5879,1.58735,1.5877,319900000.0
2009-10-28 18:32:00,1.58775,1.58805,1.58755,1.5879,271200000.0
2009-10-28 18:33:00,1.588,1.58805,1.5876,1.588,259700000.0
2009-10-28 18:34:00,1.58805,1.5883,1.58785,1.58815,215700000.0
2009-10-28 18:35:00,1.5881,1.5886,1.58795,1.58845,147500000.0
2009-10-28 18:36:00,1.58845,1.5886,1.5881,1.58825,108300000.0
2009-10-28 18:37:00,1.5883,1.5886,1.58825,1.5885,170800000.0
2009-10-28 18:38:00,1.58845,1.58855,1.58795,1.5883,241000000.0
2009-10-28 18:39:00,1.58825,1.58865,1.588,1.5884,313900000.0
2009-10-28 18:40:00,1.58835,1.58895,1.5883,1.58875,203300000.0
2009-10-28 18:41:00,1.5887,1.5889,1.5882,1.5885,224700000.0
2009-10-28 18:42:00,1.58845,1.5893,1.58835,1.5888,236800000.0
2009-10-28 18:43:00,1.5888,1.5892,1.58845,1.58845,228700000.0
2009-10-28 18:44:00,1.5884,1.5884,1.58745,1.58765,307300000.0
2009-10-28 18:45:00,1.58775,1.5883,1.5877,1.58805,244600000.0
2009-10-28 18:46:00,1.5881,1.5884,1.58755,1.58785,192800000.0
2009-10-28 18:47:00,1.58785,1.58815,1.58785,1.58785,151900000.0
2009-10-28 18:48:00,1.58785,1.5882,1.58755,1.58755,237300000.0
2009-10-28 18:49:00,1.5875,1.58775,1.58715,1.58715,366600000.0
2009-10-28 18:50:00,1.58715,1.5878,1.587,1.58765,470200000.0
2009-10-28 18:51:00,1.5876,1.58845,1.5875,1.58825,389100000.0
2009-10-28 18:52:00,1.5883,1.58835,1.58755,1.5877,287700000.0
2009-10-28 18:53:00,1.5878,1.5878,1.5868,1.58695,263800000.0
2009-10-28 18:54:00,1.58695,1.5872,1.5861,1.58615,289500000.0
2009-10-28 18:55:00,1.5862,1.5868,1.58605,1.5864,256000000.0
2009-10-28 18:56:00,1.5864,1.58715,1.58635,1.5866,215000000.0
2009-10-28 18:57:00,1.5866,1.58685,1.58625,1.58635,185700000.0
2009-10-28 18:58:00,1.58635,1.5866,1.58625,1.5863,174400000.0
2009-10-28 18:59:00,1.5863,1.58665,1.58585,1.5859,197200000.0
2009-10-28 19:00:00,1.5859,1.58675,1.58585,1.58655,208300000.0
2009-10-28 19:01:00,1.58655,1.58665,1.58605,1.58615,230300000.0
2009-10-28 19:02:00,1.58615,1.58615,1.58555,1.586,251600000.0
2009-10-28 19:03:00,1.58605,1.5864,1.5859,1.5862,263200000.0
2009-10-28 19:04:00,1.5862,1.58705,1.5861,1.5868,248900000.0
2009-10-28 19:05:00,1.5869,1.58765,1.5869,1.58735,265900000.0
2009-10-28 19:06:00,1.5873,1.5877,1.5871,1.58735,173100000.0
2009-10-28 19:07:00,1.58735,1.58735,1.58675,1.5868,177200000.0
2009-10-28 19:08:00,1.5868,1.587,1.5867,1.58675,163200000.0
2009-10-28 19:09:00,1.58675,1.58715,1.58675,1.58675,268800000.0
2009-10-28 19:10:00,1.5868,1.58715,1.5866,1.5871,314600000.0
2009-10-28 19:11:00,1.58715,1.5875,1.5871,1.58725,176200000.0
2009-10-28 19:12:00,1.58725,1.58735,1.5869,1.58715,205900000.0
2009-10-28 19:13:00,1.58715,1.58765,1.58685,1.58745,245000000.0
2009-10-28 19:14:00,1.58735,1.58765,1.587,1.58765,222200000.0
2009-10-28 19:15:00,1.5877,1.5877,1.58725,1.5873,227700000.0
2009-10-28 19:16:00,1.5873,1.58745,1.58695,1.58705,172400000.0
2009-10-28 19:17:00,1.58705,1.58745,1.58705,1.58735,242700000.0
2009-10-28 19:18:00,1.58745,1.5876,1.5873,1.5876,273400000.0
2009-10-28 19:19:00,1.5876,1.5881,1.58755,1.58795,320800000.0
2009-10-28 19:20:00,1.58795,1.58795,1.5874,1.5879,364800000.0
2009-10-28 19:21:00,1.58785,1.58805,1.5876,1.588,371900000.0
2009-10-28 19:22:00,1.588,1.58855,1.588,1.5885,314000000.0
2009-10-28 19:23:00,1.5884,1.58885,1.5884,1.58855,304800000.0
2009-10-28 19:24:00,1.58855,1.5886,1.58815,1.5883,312700000.0
2009-10-28 19:25:00,1.5883,1.5883,1.58765,1.58765,272900000.0
2009-10-28 19:26:00,1.58765,1.5882,1.58755,1.588,283200000.0
2009-10-28 19:27:00,1.588,1.5881,1.5876,1.5879,295000000.0
2009-10-28 19:28:00,1.5879,1.5883,1.58785,1.5882,201100000.0
2009-10-28 19:29:00,1.58825,1.58905,1.58825,1.58865,194600000.0
2009-10-28 19:30:00,1.58855,1.5886,1.5878,1.5879,173000000.0
2009-10-28 19:31:00,1.5879,1.58795,1.5875,1.5875,228700000.0
2009-10-28 19:32:00,1.5875,1.5877,1.5869,1.58695,270100000.0
2009-10-28 19:33:00,1.58695,1.58745,1.58685,1.5874,208700000.0
2009-10-28 19:34:00,1.58735,1.5877,1.58715,1.5877,297300000.0
2009-10-28 19:35:00,1.58765,1.5878,1.58715,1.58755,256100000.0
2009-10-28 19:36:00,1.5875,1.5876,1.5872,1.5876,130100000.0
2009-10-28 19:37:00,1.58765,1.58775,1.5869,1.587,297800000.0
2009-10-28 19:38:00,1.587,1.5873,1.58685,1.58705,308000000.0
2009-10-28 19:39:00,1.58705,1.58715,1.5869,1.58705,154600000.0
2009-10-28 19:40:00,1.58705,1.58715,1.5868,1.58685,158800000.0
2009-10-28 19:41:00,1.587,1.58735,1.5868,1.58715,203400000.0
2009-10-28 19:42:00,1.58715,1.58735,1.58705,1.58715,160000000.0
2009-10-28 19:43:00,1.5872,1.58745,1.587,1.58715,298800000.0
2009-10-28 19:44:00,1.58715,1.58715,1.5868,1.58695,191500000.0
2009-10-28 19:45:00,1.5871,1.5872,1.58665,1.58705,152000000.0
2009-10-28 19:46:00,1.58705,1.5871,1.5865,1.58665,223500000.0
2009-10-28 19:47:00,1.5867,1.5869,1.58655,1.58675,288500000.0
2009-10-28 19:48:00,1.58675,1.5869,1.5867,1.5868,139700000.0
2009-10-28 19:49:00,1.58685,1.58715,1.58655,1.58675,163100000.0
2009-10-28 19:50:00,1.58675,1.5869,1.58645,1.5865,125600000.0
2009-10-28 19:51:00,1.58655,1.58655,1.586,1.5865,201900000.0
2009-10-28 19:52:00,1.58665,1.58675,1.5862,1.5862,178000000.0
2009-10-28 19:53:00,1.5862,1.58725,1.58605,1.58715,259300000.0
2009-10-28 19:54:00,1.58715,1.5873,1.58685,1.58685,170600000.0
2009-10-28 19:55:00,1.58695,1.58755,1.5868,1.58755,102000000.0
2009-10-28 19:56:00,1.58755,1.58755,1.58685,1.58735,210800000.0
2009-10-28 19:57:00,1.58735,1.5875,1.5869,1.5869,280300000.0
2009-10-28 19:58:00,1.58705,1.58745,1.587,1.5874,65300000.0
2009-10-28 19:59:00,1.5875,1.58755,1.5863,1.5863,204200000.0
2009-10-28 20:00:00,1.5863,1.5867,1.58605,1.5863,256900000.0
2009-10-28 20:01:00,1.5862,1.58705,1.5862,1.58695,165400000.0
2009-10-28 20:02:00,1.5869,1.58715,1.58675,1.58685,121300000.0
2009-10-28 20:03:00,1.58695,1.58715,1.5869,1.5869,95300000.0
2009-10-28 20:04:00,1.5868,1.58695,1.58625,1.5866,195600000.0
2009-10-28 20:05:00,1.5866,1.58685,1.58625,1.58645,113400000.0
2009-10-28 20:06:00,1.58645,1.5867,1.58635,1.58665,69900000.0
2009-10-28 20:07:00,1.5866,1.58685,1.58655,1.58675,69500000.0
2009-10-28 20:08:00,1.58675,1.5871,1.58655,1.58665,67600000.0
2009-10-28 20:09:00,1.5866,1.587,1.58655,1.5866,82000000.0
2009-10-28 20:10:00,1.5866,1.58705,1.5865,1.58705,169600000.0
2009-10-28 20:11:00,1.5872,1.58825,1.58715,1.58775,303500000.0
2009-10-28 20:12:00,1.5878,1.58795,1.58735,1.5878,135200000.0
2009-10-28 20:13:00,1.5877,1.58775,1.58725,1.58725,125800000.0
2009-10-28 20:14:00,1.58745,1.58745,1.58715,1.58715,52100000.0
2009-10-28 20:15:00,1.58715,1.5874,1.587,1.5872,172100000.0
2009-10-28 20:16:00,1.5872,1.58735,1.58705,1.58725,150700000.0
2009-10-28 20:17:00,1.58715,1.588,1.58715,1.58775,246800000.0
2009-10-28 20:18:00,1.5878,1.5883,1.58765,1.5882,212400000.0
2009-10-28 20:19:00,1.5881,1.58865,1.5881,1.5886,206400000.0
2009-10-28 20:20:00,1.5886,1.58865,1.58845,1.58855,106700000.0
2009-10-28 20:21:00,1.58855,1.5891,1.5885,1.58905,314000000.0
2009-10-28 20:22:00,1.58905,1.5891,1.5886,1.589,511400000.0
2009-10-28 20:23:00,1.5889,1.5891,1.58805,1.5883,444000000.0
2009-10-28 20:24:00,1.5883,1.5883,1.5878,1.5879,171900000.0
2009-10-28 20:25:00,1.5879,1.5879,1.587,1.5871,312900000.0
2009-10-28 20:26:00,1.58715,1.58745,1.5869,1.58705,437500000.0
2009-10-28 20:27:00,1.58705,1.58725,1.5868,1.58705,360900000.0
2009-10-28 20:28:00,1.58705,1.5874,1.5868,1.5871,256500000.0
2009-10-28 20:29:00,1.5871,1.58745,1.5871,1.5873,260800000.0
2009-10-28 20:30:00,1.5873,1.58765,1.58705,1.5876,298200000.0
2009-10-28 20:31:00,1.5876,1.5877,1.587,1.5873,310100000.0
2009-10-28 20:32:00,1.5873,1.5878,1.5872,1.5873,213900000.0
2009-10-28 20:33:00,1.5873,1.5874,1.5869,1.5869,288700000.0
2009-10-28 20:34:00,1.5869,1.5873,1.5867,1.5873,277000000.0
2009-10-28 20:35:00,1.5874,1.5874,1.5869,1.58705,205900000.0
2009-10-28 20:36:00,1.58705,1.58725,1.58695,1.5872,120600000.0
2009-10-28 20:37:00,1.58725,1.58765,1.58725,1.5876,178000000.0
2009-10-28 20:38:00,1.58765,1.5881,1.5875,1.5879,175600000.0
2009-10-28 20:39:00,1.588,1.5882,1.58795,1.58815,110800000.0
2009-10-28 20:40:00,1.58815,1.58815,1.58765,1.5877,203800000.0
2009-10-28 20:41:00,1.5877,1.58795,1.58765,1.5878,117600000.0
2009-10-28 20:42:00,1.5878,1.58785,1.58715,1.5874,255500000.0
2009-10-28 20:43:00,1.5874,1.58755,1.5873,1.58745,180800000.0
2009-10-28 20:44:00,1.58745,1.58795,1.58745,1.58785,213700000.0
2009-10-28 20:45:00,1.58785,1.58805,1.58775,1.588,178100000.0
2009-10-28 20:46:00,1.588,1.58865,1.5879,1.5885,245600000.0
2009-10-28 20:47:00,1.5885,1.58855,1.5883,1.5883,195400000.0
2009-10-28 20:48:00,1.5883,1.5885,1.58785,1.58805,164800000.0
2009-10-28 20:49:00,1.58805,1.5884,1.58795,1.58805,259500000.0
2009-10-28 20:50:00,1.58805,1.58815,1.58755,1.5877,205900000.0
2009-10-28 20:51:00,1.5877,1.58775,1.5875,1.5876,250700000.0
2009-10-28 20:52:00,1.5876,1.5878,1.5875,1.58775,167100000.0
2009-10-28 20:53:00,1.5878,1.5879,1.5873,1.5873,245700000.0
2009-10-28 20:54:00,1.5873,1.58745,1.58695,1.58705,188900000.0
2009-10-28 20:55:00,1.58705,1.5872,1.58695,1.58705,203400000.0
2009-10-28 20:56:00,1.587,1.58735,1.58695,1.5873,171800000.0
2009-10-28 20:57:00,1.5873,1.58745,1.5872,1.5873,200700000.0
2009-10-28 20:58:00,1.5873,1.58765,1.58715,1.58765,256500000.0
2009-10-28 20:59:00,1.58765,1.58805,1.5875,1.5878,213400000.0
2009-10-28 21:00:00,1.5878,1.5879,1.58725,1.5873,189500000.0
2009-10-28 21:01:00,1.5873,1.58775,1.5872,1.58745,157700000.0
2009-10-28 21:02:00,1.5875,1.5878,1.5875,1.58755,144200000.0
2009-10-28 21:03:00,1.5876,1.58785,1.58735,1.58735,172800000.0
2009-10-28 21:04:00,1.5874,1.5874,1.5868,1.58705,145700000.0
2009-10-28 21:05:00,1.58705,1.5874,1.58685,1.5873,173400000.0
2009-10-28 21:06:00,1.58735,1.5877,1.5873,1.5874,170100000.0
2009-10-28 21:07:00,1.5874,1.5875,1.58715,1.58725,97800000.0
2009-10-28 21:08:00,1.58725,1.5874,1.58715,1.5873,100200000.0
2009-10-28 21:09:00,1.5873,1.5873,1.5869,1.58705,163700000.0
2009-10-28 21:10:00,1.58695,1.58735,1.58695,1.58725,135700000.0
2009-10-28 21:11:00,1.58725,1.58745,1.58705,1.58725,108600000.0
2009-10-28 21:12:00,1.5873,1.5876,1.5872,1.5875,125300000.0
2009-10-28 21:13:00,1.5875,1.58765,1.5874,1.58755,240900000.0
2009-10-28 21:14:00,1.5876,1.58845,1.58755,1.588,147900000.0
2009-10-28 21:15:00,1.58805,1.58815,1.5876,1.58765,147700000.0
2009-10-28 21:16:00,1.5876,1.589,1.5876,1.58835,230600000.0
2009-10-28 21:17:00,1.58845,1.58875,1.588,1.5883,90300000.0
2009-10-28 21:18:00,1.5883,1.58855,1.58825,1.58825,74200000.0
2009-10-28 21:19:00,1.58825,1.5886,1.58795,1.5882,168300000.0
2009-10-28 21:20:00,1.5882,1.5883,1.58765,1.58775,160900000.0
2009-10-28 21:21:00,1.58775,1.58785,1.58735,1.58735,210000000.0
2009-10-28 21:22:00,1.58735,1.5875,1.58735,1.5875,35400000.0
2009-10-28 21:23:00,1.5875,1.58765,1.5872,1.5876,129400000.0
2009-10-28 21:24:00,1.58755,1.5876,1.5871,1.5872,77000000.0
2009-10-28 21:25:00,1.5872,1.58785,1.5872,1.5874,117400000.0
2009-10-28 21:26:00,1.5874,1.5878,1.5871,1.58745,187200000.0
2009-10-28 21:27:00,1.58745,1.58765,1.58745,1.58755,51300000.0
2009-10-28 21:28:00,1.5875,1.58805,1.58735,1.5876,154700000.0
2009-10-28 21:29:00,1.5876,1.58765,1.587,1.58705,146900000.0
2009-10-28 21:30:00,1.58705,1.5872,1.5869,1.5869,114800000.0
2009-10-28 21:31:00,1.58695,1.5872,1.58675,1.5868,98400000.0
2009-10-28 21:32:00,1.58675,1.58765,1.58675,1.5873,145800000.0
2009-10-28 21:33:00,1.5873,1.5873,1.5871,1.5871,86600000.0
2009-10-28 21:34:00,1.5871,1.5876,1.587,1.5874,132600000.0
2009-10-28 21:35:00,1.58755,1.58775,1.58725,1.5873,112100000.0
2009-10-28 21:36:00,1.5873,1.5875,1.58705,1.58705,192900000.0
2009-10-28 21:37:00,1.58705,1.5877,1.58695,1.58765,216600000.0
2009-10-28 21:38:00,1.58775,1.5881,1.58755,1.58805,198100000.0
2009-10-28 21:39:00,1.58795,1.58845,1.58795,1.5882,152400000.0
2009-10-28 21:40:00,1.5882,1.5883,1.58775,1.58775,177200000.0
2009-10-28 21:41:00,1.58785,1.588,1.58715,1.5876,193900000.0
2009-10-28 21:42:00,1.5876,1.5876,1.58725,1.5873,92500000.0
2009-10-28 21:43:00,1.5874,1.58765,1.5873,1.5874,135600000.0
2009-10-28 21:44:00,1.5874,1.58765,1.5873,1.58755,223500000.0
2009-10-28 21:45:00,1.5876,1.5877,1.58735,1.58745,68000000.0
2009-10-28 21:46:00,1.58745,1.58775,1.58745,1.5877,130800000.0
2009-10-28 21:47:00,1.5877,1.58795,1.5877,1.58795,153300000.0
2009-10-28 21:48:00,1.588,1.588,1.5873,1.58755,165500000.0
2009-10-28 21:49:00,1.5875,1.58775,1.5873,1.58745,139000000.0
2009-10-28 21:50:00,1.58745,1.588,1.5874,1.58795,108500000.0
2009-10-28 21:51:00,1.5879,1.5883,1.5879,1.58805,224600000.0
2009-10-28 21:52:00,1.5881,1.58845,1.5879,1.58845,96100000.0
2009-10-28 21:53:00,1.58845,1.5889,1.58835,1.58875,65600000.0
2009-10-28 21:54:00,1.5887,1.58885,1.58835,1.5886,102700000.0
2009-10-28 21:55:00,1.5886,1.5887,1.58825,1.5884,126800000.0
2009-10-28 21:56:00,1.5884,1.5884,1.5874,1.58785,238500000.0
2009-10-28 21:57:00,1.5879,1.5879,1.5872,1.5872,194600000.0
2009-10-28 21:58:00,1.58715,1.5873,1.58695,1.5871,121100000.0
2009-10-28 21:59:00,1.5872,1.5873,1.5869,1.5869,118100000.0
2009-10-28 22:00:00,1.58685,1.58695,1.58655,1.58655,168100000.0
2009-10-28 22:01:00,1.58655,1.58685,1.5864,1.58675,143450000.0
2009-10-28 22:02:00,1.5867,1.5872,1.5866,1.5871,132200000.0
2009-10-28 22:03:00,1.5871,1.5872,1.58675,1.58705,145900000.0
2009-10-28 22:04:00,1.58705,1.58705,1.5864,1.58675,158350000.0
2009-10-28 22:05:00,1.58685,1.5871,1.58685,1.58685,38800000.0
2009-10-28 22:06:00,1.58695,1.5871,1.58655,1.58685,78100000.0
2009-10-28 22:07:00,1.58685,1.5871,1.5868,1.58695,54400000.0
2009-10-28 22:08:00,1.587,1.58745,1.58695,1.5874,66000000.0
2009-10-28 22:09:00,1.5874,1.58925,1.58715,1.58885,83380000.0
2009-10-28 22:10:00,1.5889,1.58895,1.58805,1.5882,99400000.0
2009-10-28 22:11:00,1.5882,1.5883,1.58795,1.58805,62800000.0
2009-10-28 22:12:00,1.58805,1.58805,1.5877,1.58775,66600000.0
2009-10-28 22:13:00,1.58775,1.58845,1.58755,1.58815,127400000.0
2009-10-28 22:14:00,1.5881,1.58825,1.58785,1.58825,58200000.0
2009-10-28 22:15:00,1.58825,1.58885,1.58815,1.58815,40400000.0
2009-10-28 22:16:00,1.58815,1.58815,1.5881,1.5881,12000000.0
2009-10-28 22:17:00,1.58815,1.5882,1.58805,1.58815,36800000.0
2009-10-28 22:18:00,1.5882,1.58865,1.58805,1.58845,68100000.0
2009-10-28 22:19:00,1.58845,1.58845,1.5883,1.5883,38600000.0
2009-10-28 22:20:00,1.5883,1.5888,1.5877,1.5878,113900000.0
2009-10-28 22:21:00,1.58775,1.58805,1.58745,1.58755,107700000.0
2009-10-28 22:22:00,1.58755,1.5883,1.58755,1.58795,67900000.0
2009-10-28 22:23:00,1.5879,1.58795,1.587,1.58755,182800000.0
2009-10-28 22:24:00,1.5876,1.5878,1.58705,1.58735,213400000.0
2009-10-28 22:25:00,1.58735,1.58755,1.58725,1.58755,117700000.0
2009-10-28 22:26:00,1.5876,1.58765,1.5872,1.58765,67800000.0
2009-10-28 22:27:00,1.58765,1.58805,1.5876,1.58805,104200000.0
2009-10-28 22:28:00,1.5879,1.5879,1.5875,1.58765,84500000.0
2009-10-28 22:29:00,1.58765,1.58815,1.5874,1.5881,158500000.0
2009-10-28 22:30:00,1.588,1.58825,1.5878,1.58805,61000000.0
2009-10-28 22:31:00,1.5879,1.5886,1.5879,1.588,84000000.0
2009-10-28 22:32:00,1.588,1.58855,1.588,1.58855,35700000.0
2009-10-28 22:33:00,1.58855,1.5893,1.5885,1.58895,194800000.0
2009-10-28 22:34:00,1.58895,1.58895,1.5887,1.5887,76200000.0
2009-10-28 22:35:00,1.58875,1.5889,1.58865,1.58885,105400000.0
2009-10-28 22:36:00,1.58885,1.5889,1.5884,1.58845,133600000.0
2009-10-28 22:37:00,1.58855,1.5887,1.5883,1.5885,231800000.0
2009-10-28 22:38:00,1.5885,1.5888,1.58845,1.5888,126800000.0
2009-10-28 22:39:00,1.5889,1.58895,1.5883,1.5887,110900000.0
2009-10-28 22:40:00,1.5887,1.5887,1.5885,1.5887,33300000.0
2009-10-28 22:41:00,1.58865,1.58885,1.5886,1.58885,35600000.0
2009-10-28 22:42:00,1.58885,1.589,1.5888,1.5889,65100000.0
2009-10-28 22:43:00,1.58885,1.5889,1.5886,1.58885,45900000.0
2009-10-28 22:44:00,1.58895,1.5891,1.58885,1.5891,77800000.0
2009-10-28 22:45:00,1.58905,1.5892,1.58875,1.589,119400000.0
2009-10-28 22:46:00,1.58905,1.5893,1.5887,1.58895,127500000.0
2009-10-28 22:47:00,1.589,1.5894,1.58895,1.5892,97800000.0
2009-10-28 22:48:00,1.5892,1.5892,1.589,1.5891,90700000.0
2009-10-28 22:49:00,1.5891,1.5901,1.5891,1.59,75100000.0
2009-10-28 22:50:00,1.5901,1.5901,1.5897,1.58975,79300000.0
2009-10-28 22:51:00,1.5897,1.5897,1.5894,1.5895,151900000.0
2009-10-28 22:52:00,1.5896,1.58985,1.58925,1.58955,102700000.0
2009-10-28 22:53:00,1.58945,1.58945,1.58895,1.5891,51600000.0
2009-10-28 22:54:00,1.5891,1.5895,1.589,1.58945,48300000.0
2009-10-28 22:55:00,1.58965,1.5898,1.58965,1.58965,46900000.0
2009-10-28 22:56:00,1.58965,1.58975,1.58955,1.5897,55300000.0
2009-10-28 22:57:00,1.58965,1.58985,1.5896,1.58975,73400000.0
2009-10-28 22:58:00,1.58975,1.58975,1.58925,1.5893,49800000.0
2009-10-28 22:59:00,1.58935,1.5897,1.58925,1.58945,84100000.0
2009-10-28 23:00:00,1.58935,1.5902,1.58915,1.58975,38000000.0
2009-10-28 23:01:00,1.58975,1.58975,1.5892,1.58965,12000000.0
2009-10-28 23:02:00,1.58965,1.5897,1.5889,1.5889,31800000.0
2009-10-28 23:03:00,1.58935,1.58975,1.5888,1.5891,25800000.0
2009-10-28 23:04:00,1.58905,1.58975,1.5889,1.5891,34000000.0
2009-10-28 23:05:00,1.58905,1.5892,1.58905,1.5892,8400000.0
2009-10-28 23:06:00,1.58925,1.5893,1.58925,1.5893,3200000.0
2009-10-28 23:07:00,1.58915,1.5896,1.58915,1.58945,10400000.0
2009-10-28 23:08:00,1.58955,1.58955,1.58905,1.5894,33200000.0
2009-10-28 23:09:00,1.58935,1.5894,1.58925,1.5894,18400000.0
2009-10-28 23:10:00,1.58965,1.59,1.5893,1.5894,45000000.0
2009-10-28 23:11:00,1.5897,1.58975,1.5894,1.5896,41900000.0
2009-10-28 23:12:00,1.5899,1.59025,1.5896,1.58965,39000000.0
2009-10-28 23:13:00,1.58965,1.58965,1.58965,1.58965,10800000.0
2009-10-28 23:14:00,1.5898,1.5898,1.5896,1.5896,17600000.0
2009-10-28 23:15:00,1.5895,1.58985,1.5892,1.58985,17300000.0
2009-10-28 23:16:00,1.5899,1.5902,1.5899,1.5902,16800000.0
2009-10-28 23:17:00,1.59015,1.5902,1.5901,1.59015,17600000.0
2009-10-28 23:18:00,1.59015,1.5905,1.59015,1.5905,24100000.0
2009-10-28 23:19:00,1.5905,1.59075,1.5905,1.59075,11300000.0
2009-10-28 23:20:00,1.59085,1.5909,1.5906,1.59065,22700000.0
2009-10-28 23:21:00,1.5906,1.59065,1.59045,1.59065,12700000.0
2009-10-28 23:22:00,1.5906,1.5906,1.5906,1.5906,3100000.0
2009-10-28 23:23:00,1.5906,1.5906,1.59005,1.59005,29200000.0
2009-10-28 23:24:00,1.5902,1.5902,1.58995,1.5902,20300000.0
2009-10-28 23:25:00,1.59015,1.59025,1.59015,1.59025,5000000.0
2009-10-28 23:26:00,1.59035,1.5905,1.59025,1.59025,10800000.0
2009-10-28 23:27:00,1.59025,1.59025,1.59025,1.59025,5000000.0
2009-10-28 23:28:00,1.5903,1.59045,1.58995,1.59005,43200000.0
2009-10-28 23:29:00,1.59005,1.5901,1.5892,1.5892,20000000.0
2009-10-28 23:30:00,1.5894,1.58965,1.58895,1.58905,36100000.0
2009-10-28 23:31:00,1.5891,1.58945,1.5891,1.58945,15200000.0
2009-10-28 23:32:00,1.5896,1.5897,1.58915,1.58925,26600000.0
2009-10-28 23:33:00,1.58925,1.58945,1.58925,1.58935,19600000.0
2009-10-28 23:34:00,1.5894,1.5894,1.58935,1.58935,8400000.0
2009-10-28 23:35:00,1.5894,1.58945,1.58935,1.58945,12500000.0
2009-10-28 23:36:00,1.58945,1.58955,1.58945,1.58945,25500000.0
2009-10-28 23:37:00,1.58945,1.58945,1.58945,1.58945,6500000.0
2009-10-28 23:38:00,1.5894,1.5896,1.5894,1.58955,11800000.0
2009-10-28 23:39:00,1.58955,1.5896,1.58955,1.58955,8000000.0
2009-10-28 23:40:00,1.58965,1.5897,1.5896,1.58965,11000000.0
2009-10-28 23:41:00,1.58965,1.58965,1.58965,1.58965,3000000.0
2009-10-28 23:42:00,1.58965,1.59,1.58935,1.58955,24700000.0
2009-10-28 23:43:00,1.5896,1.5896,1.58905,1.58935,23600000.0
2009-10-28 23:44:00,1.58945,1.5897,1.5894,1.58965,21000000.0
2009-10-28 23:45:00,1.5896,1.58975,1.5895,1.5896,25000000.0
2009-10-28 23:46:00,1.5896,1.58965,1.58935,1.58955,39500000.0
2009-10-28 23:47:00,1.5896,1.5901,1.58935,1.5894,55800000.0
2009-10-28 23:48:00,1.5895,1.5895,1.5892,1.5893,24400000.0
2009-10-28 23:49:00,1.5893,1.5893,1.5892,1.5892,11400000.0
2009-10-28 23:50:00,1.5892,1.58945,1.5892,1.58945,9500000.0
2009-10-28 23:51:00,1.58945,1.58945,1.58945,1.58945,1200000.0
2009-10-28 23:52:00,1.58945,1.58945,1.58945,1.58945,1500000.0
2009-10-28 23:53:00,1.58945,1.5895,1.58945,1.58945,25300000.0
2009-10-28 23:54:00,1.58945,1.5897,1.58945,1.5897,17400000.0
2009-10-28 23:55:00,1.58965,1.58975,1.5896,1.58965,40200000.0
2009-10-28 23:56:00,1.5897,1.58975,1.5896,1.5897,12400000.0
2009-10-28 23:57:00,1.58985,1.5902,1.5896,1.5896,44900000.0
2009-10-28 23:58:00,1.5896,1.58995,1.5896,1.5896,37200000.0
2009-10-28 23:59:00,1.5896,1.58965,1.5896,1.5896,9200000.0
2009-10-29 00:00:00,1.5896,1.5897,1.5896,1.5897,18500000.0
2009-10-29 00:01:00,1.5896,1.5897,1.5896,1.58965,7400000.0
2009-10-29 00:02:00,1.58965,1.58975,1.58965,1.58965,6000000.0
2009-10-29 00:03:00,1.5898,1.58985,1.5896,1.58965,9400000.0
2009-10-29 00:04:00,1.5897,1.5897,1.5896,1.58965,8800000.0
2009-10-29 00:05:00,1.5897,1.5898,1.58965,1.5898,5000000.0
2009-10-29 00:06:00,1.5898,1.58995,1.5898,1.58995,20000000.0
2009-10-29 00:07:00,1.59005,1.59015,1.5898,1.58985,16300000.0
2009-10-29 00:08:00,1.58985,1.59015,1.58985,1.59015,7700000.0
2009-10-29 00:09:00,1.59015,1.59015,1.5896,1.5898,43200000.0
2009-10-29 00:10:00,1.5898,1.58985,1.58965,1.58975,15400000.0
2009-10-29 00:11:00,1.58975,1.58995,1.58965,1.58985,57300000.0
2009-10-29 00:12:00,1.58995,1.5901,1.5896,1.5901,34000000.0
2009-10-29 00:13:00,1.59015,1.59015,1.5896,1.5899,51700000.0
2009-10-29 00:14:00,1.5899,1.5899,1.58975,1.58985,24600000.0
2009-10-29 00:15:00,1.58985,1.58985,1.58985,1.58985,14400000.0
2009-10-29 00:16:00,1.58985,1.59,1.58985,1.58985,16100000.0
2009-10-29 00:17:00,1.58985,1.59005,1.58985,1.59,27100000.0
2009-10-29 00:18:00,1.59,1.59,1.5896,1.5897,42300000.0
2009-10-29 00:19:00,1.58975,1.5899,1.58965,1.58975,55900000.0
2009-10-29 00:20:00,1.58975,1.58985,1.5896,1.5896,7600000.0
2009-10-29 00:21:00,1.5896,1.5896,1.5896,1.5896,2400000.0
2009-10-29 00:22:00,1.5896,1.58965,1.5896,1.5896,6800000.0
2009-10-29 00:23:00,1.5896,1.5896,1.5896,1.5896,2000000.0
2009-10-29 00:24:00,1.5896,1.58975,1.5896,1.58975,18400000.0
2009-10-29 00:25:00,1.5897,1.58975,1.5896,1.5896,15200000.0
2009-10-29 00:26:00,1.5896,1.5896,1.5896,1.5896,400000.0
2009-10-29 00:27:00,1.5896,1.5896,1.5896,1.5896,800000.0
2009-10-29 00:28:00,1.5896,1.5896,1.5896,1.5896,3000000.0
2009-10-29 00:29:00,1.5896,1.58965,1.5896,1.58965,1800000.0
2009-10-29 00:30:00,1.58965,1.58965,1.58965,1.58965,2000000.0
2009-10-29 00:31:00,1.58965,1.58965,1.58965,1.58965,2200000.0
2009-10-29 00:32:00,1.58965,1.58965,1.58965,1.58965,600000.0
2009-10-29 00:33:00,1.58965,1.58965,1.58965,1.58965,1400000.0
2009-10-29 00:34:00,1.58965,1.58965,1.58965,1.58965,2800000.0
2009-10-29 00:35:00,1.58965,1.58975,1.58965,1.58965,21700000.0
2009-10-29 00:36:00,1.58965,1.58965,1.58965,1.58965,2400000.0
2009-10-29 00:37:00,1.5897,1.59,1.58965,1.5897,32200000.0
2009-10-29 00:38:00,1.5897,1.5897,1.58965,1.58965,9000000.0
2009-10-29 00:39:00,1.58965,1.58965,1.58965,1.58965,400000.0
2009-10-29 00:40:00,1.58965,1.58965,1.58965,1.58965,800000.0
2009-10-29 00:41:00,1.58965,1.5897,1.58965,1.58965,9800000.0
2009-10-29 00:42:00,1.5897,1.59,1.5897,1.58995,30100000.0
2009-10-29 00:43:00,1.5899,1.5899,1.58965,1.5898,21500000.0
2009-10-29 00:44:00,1.58975,1.58975,1.58965,1.58965,8100000.0
2009-10-29 00:45:00,1.58965,1.58965,1.58965,1.58965,1000000.0
2009-10-29 00:46:00,1.58965,1.58985,1.58965,1.58985,600000.0
2009-10-29 00:47:00,1.58985,1.58985,1.58985,1.58985,2000000.0
2009-10-29 00:48:00,1.58985,1.58985,1.58985,1.58985,1600000.0
2009-10-29 00:49:00,1.58985,1.58995,1.58925,1.58985,25200000.0
2009-10-29 00:50:00,1.58985,1.58985,1.58985,1.58985,3000000.0
2009-10-29 00:51:00,1.58985,1.58995,1.58985,1.5899,11500000.0
2009-10-29 00:52:00,1.5899,1.5899,1.5899,1.5899,2400000.0
2009-10-29 00:53:00,1.5899,1.5899,1.5899,1.5899,3000000.0
2009-10-29 00:54:00,1.5899,1.5899,1.5899,1.5899,5400000.0
2009-10-29 00:55:00,1.5899,1.5899,1.5899,1.5899,1900000.0
2009-10-29 00:56:00,1.5899,1.5899,1.5891,1.58935,19600000.0
2009-10-29 00:57:00,1.58945,1.58945,1.5893,1.5894,8000000.0
2009-10-29 00:58:00,1.5894,1.58945,1.58905,1.58905,45800000.0
2009-10-29 00:59:00,1.58895,1.58945,1.58895,1.58935,75400000.0
2009-10-29 01:00:00,1.58935,1.5896,1.58935,1.58945,60600000.0
2009-10-29 01:01:00,1.5894,1.58975,1.5894,1.58955,48400000.0
2009-10-29 01:02:00,1.58965,1.59,1.58965,1.59,18200000.0
2009-10-29 01:03:00,1.59,1.5904,1.59,1.59025,10400000.0
2009-10-29 01:04:00,1.59025,1.5909,1.59025,1.59075,52100000.0
2009-10-29 01:05:00,1.59075,1.59075,1.5903,1.59045,33100000.0
2009-10-29 01:06:00,1.59045,1.59065,1.5902,1.59055,37300000.0
2009-10-29 01:07:00,1.5906,1.5906,1.59015,1.59025,25300000.0
2009-10-29 01:08:00,1.5903,1.59045,1.5902,1.5903,23800000.0
2009-10-29 01:09:00,1.59025,1.59025,1.5902,1.5902,2700000.0
2009-10-29 01:10:00,1.59015,1.5904,1.5901,1.5904,17200000.0
2009-10-29 01:11:00,1.59005,1.5903,1.58985,1.59015,39300000.0
2009-10-29 01:12:00,1.59015,1.59015,1.58995,1.58995,8400000.0
2009-10-29 01:13:00,1.58995,1.59,1.5899,1.58995,15900000.0
2009-10-29 01:14:00,1.5899,1.5899,1.5898,1.5898,6100000.0
2009-10-29 01:15:00,1.58985,1.5901,1.58985,1.5901,22400000.0
2009-10-29 01:16:00,1.59015,1.5906,1.5899,1.5903,85200000.0
2009-10-29 01:17:00,1.59015,1.5904,1.5901,1.59035,49300000.0
2009-10-29 01:18:00,1.5903,1.5905,1.5903,1.5904,16200000.0
2009-10-29 01:19:00,1.5904,1.5905,1.59035,1.59045,21200000.0
2009-10-29 01:20:00,1.5904,1.5904,1.5903,1.59035,22700000.0
2009-10-29 01:21:00,1.5903,1.5903,1.59015,1.59015,13000000.0
2009-10-29 01:22:00,1.59005,1.59015,1.59005,1.59005,13500000.0
2009-10-29 01:23:00,1.59,1.59005,1.59,1.59005,8400000.0
2009-10-29 01:24:00,1.59005,1.59025,1.59005,1.5902,9600000.0
2009-10-29 01:25:00,1.5902,1.5902,1.59,1.59,9000000.0
2009-10-29 01:26:00,1.59,1.59,1.58975,1.58975,37200000.0
2009-10-29 01:27:00,1.5898,1.58995,1.58965,1.58965,50500000.0
2009-10-29 01:28:00,1.58965,1.5897,1.58965,1.58965,13300000.0
2009-10-29 01:29:00,1.58965,1.59,1.58965,1.5898,41200000.0
2009-10-29 01:30:00,1.58985,1.59,1.58975,1.58985,31400000.0
2009-10-29 01:31:00,1.58975,1.5899,1.58975,1.58975,14000000.0
2009-10-29 01:32:00,1.58975,1.58995,1.58975,1.5899,14800000.0
2009-10-29 01:33:00,1.5898,1.5898,1.5898,1.5898,1600000.0
2009-10-29 01:34:00,1.58995,1.59,1.58995,1.58995,7000000.0
2009-10-29 01:35:00,1.58995,1.5902,1.58995,1.59,23000000.0
2009-10-29 01:36:00,1.58829,1.5887,1.58823,1.58843,14600000.0
2009-10-29 01:37:00,1.58985,1.59025,1.58985,1.59025,14600000.0
2009-10-29 01:38:00,1.5902,1.59025,1.5902,1.59025,5000000.0
2009-10-29 01:39:00,1.5901,1.59025,1.5901,1.59025,7200000.0
2009-10-29 01:40:00,1.59035,1.59055,1.59035,1.59055,11000000.0
2009-10-29 01:41:00,1.5905,1.59055,1.59045,1.5905,13000000.0
2009-10-29 01:42:00,1.5905,1.5905,1.59045,1.59045,4000000.0
2009-10-29 01:43:00,1.5905,1.59055,1.59045,1.59045,20000000.0
2009-10-29 01:44:00,1.59045,1.59055,1.59,1.5904,42000000.0
2009-10-29 01:45:00,1.5904,1.59065,1.59025,1.59065,29800000.0
2009-10-29 01:46:00,1.5906,1.59065,1.58995,1.59025,85600000.0
2009-10-29 01:47:00,1.59015,1.59015,1.59015,1.59015,3200000.0
2009-10-29 01:48:00,1.5902,1.59025,1.5902,1.5902,5000000.0
2009-10-29 01:49:00,1.5902,1.59025,1.5902,1.5902,10600000.0
2009-10-29 01:50:00,1.59025,1.59045,1.59015,1.5904,25000000.0
2009-10-29 01:51:00,1.59045,1.59055,1.5904,1.5904,23500000.0
2009-10-29 01:52:00,1.59035,1.59035,1.5899,1.59,33000000.0
2009-10-29 01:53:00,1.59005,1.59025,1.58995,1.59005,34300000.0
2009-10-29 01:54:00,1.59005,1.5903,1.59005,1.5903,30000000.0
2009-10-29 01:55:00,1.5902,1.5902,1.5897,1.5899,35000000.0
2009-10-29 01:56:00,1.5899,1.59015,1.5899,1.59005,18300000.0
2009-10-29 01:57:00,1.59015,1.59025,1.59005,1.59025,14300000.0
2009-10-29 01:58:00,1.5902,1.5902,1.5899,1.58995,23500000.0
2009-10-29 01:59:00,1.58995,1.58995,1.5897,1.58985,18000000.0
2009-10-29 02:00:00,1.58995,1.5905,1.58995,1.5905,41300000.0
2009-10-29 02:01:00,1.5905,1.59065,1.5904,1.59055,35100000.0
2009-10-29 02:02:00,1.5906,1.5906,1.59015,1.59015,36600000.0
2009-10-29 02:03:00,1.59015,1.5905,1.59015,1.59025,38000000.0
2009-10-29 02:04:00,1.5903,1.5908,1.5903,1.5906,32600000.0
2009-10-29 02:05:00,1.59055,1.59055,1.5899,1.59,80700000.0
2009-10-29 02:06:00,1.59,1.5902,1.59,1.5902,30000000.0
2009-10-29 02:07:00,1.5902,1.59025,1.58975,1.59005,109800000.0
2009-10-29 02:08:00,1.59005,1.5905,1.58925,1.58925,159600000.0
2009-10-29 02:09:00,1.5893,1.5896,1.58865,1.5892,152800000.0
2009-10-29 02:10:00,1.58915,1.58985,1.58915,1.5895,131100000.0
2009-10-29 02:11:00,1.5896,1.5905,1.58935,1.5905,113500000.0
2009-10-29 02:12:00,1.59045,1.5907,1.59035,1.59055,59200000.0
2009-10-29 02:13:00,1.5905,1.59065,1.5902,1.5904,103800000.0
2009-10-29 02:14:00,1.5904,1.59045,1.58965,1.58985,102900000.0
2009-10-29 02:15:00,1.58985,1.5899,1.5894,1.58965,159200000.0
2009-10-29 02:16:00,1.58965,1.5903,1.5892,1.5903,166100000.0
2009-10-29 02:17:00,1.5903,1.59045,1.58975,1.59005,199400000.0
2009-10-29 02:18:00,1.59005,1.59005,1.58945,1.5897,116500000.0
2009-10-29 02:19:00,1.5896,1.58985,1.5893,1.5896,78100000.0
2009-10-29 02:20:00,1.5896,1.5898,1.58945,1.5898,71500000.0
2009-10-29 02:21:00,1.58975,1.58985,1.5895,1.5896,69400000.0
2009-10-29 02:22:00,1.5896,1.58965,1.58855,1.5887,135600000.0
2009-10-29 02:23:00,1.58885,1.58945,1.58865,1.58945,105800000.0
2009-10-29 02:24:00,1.5895,1.5896,1.58905,1.58915,91500000.0
2009-10-29 02:25:00,1.5891,1.58925,1.58885,1.58925,36200000.0
2009-10-29 02:26:00,1.58925,1.58955,1.58925,1.58935,99200000.0
2009-10-29 02:27:00,1.5894,1.5896,1.5892,1.58925,92700000.0
2009-10-29 02:28:00,1.58925,1.5893,1.5885,1.58925,90600000.0
2009-10-29 02:29:00,1.58925,1.5894,1.58925,1.58925,63100000.0
2009-10-29 02:30:00,1.58925,1.58945,1.58925,1.5893,62500000.0
2009-10-29 02:31:00,1.5893,1.58955,1.58925,1.58945,60400000.0
2009-10-29 02:32:00,1.58955,1.58955,1.5892,1.58925,69100000.0
2009-10-29 02:33:00,1.58925,1.58945,1.58925,1.58945,35400000.0
2009-10-29 02:34:00,1.58945,1.58945,1.58925,1.58925,34600000.0
2009-10-29 02:35:00,1.58925,1.58925,1.58845,1.58875,86300000.0
2009-10-29 02:36:00,1.5887,1.58905,1.58845,1.5888,69300000.0
2009-10-29 02:37:00,1.58885,1.589,1.58825,1.58845,74700000.0
2009-10-29 02:38:00,1.5884,1.5894,1.58835,1.5892,95200000.0
2009-10-29 02:39:00,1.5891,1.5892,1.58875,1.589,53500000.0
2009-10-29 02:40:00,1.589,1.589,1.5886,1.5886,54100000.0
2009-10-29 02:41:00,1.58865,1.58865,1.58825,1.58825,51800000.0
2009-10-29 02:42:00,1.58825,1.5888,1.58825,1.5888,117000000.0
2009-10-29 02:43:00,1.58865,1.5888,1.5882,1.5883,120100000.0
2009-10-29 02:44:00,1.58835,1.5884,1.5881,1.5881,34000000.0
2009-10-29 02:45:00,1.5881,1.5888,1.58805,1.5888,46400000.0
2009-10-29 02:46:00,1.58885,1.5889,1.5888,1.5888,58300000.0
2009-10-29 02:47:00,1.5888,1.58895,1.5888,1.58895,6400000.0
2009-10-29 02:48:00,1.5889,1.5889,1.58875,1.5888,60600000.0
2009-10-29 02:49:00,1.5888,1.58885,1.58855,1.58855,55900000.0
2009-10-29 02:50:00,1.5887,1.5888,1.58845,1.5885,62200000.0
2009-10-29 02:51:00,1.5885,1.58855,1.58845,1.5885,28500000.0
2009-10-29 02:52:00,1.58855,1.5888,1.58825,1.5886,125100000.0
2009-10-29 02:53:00,1.5886,1.589,1.5885,1.58865,87600000.0
2009-10-29 02:54:00,1.5887,1.5897,1.58865,1.58915,118900000.0
2009-10-29 02:55:00,1.58905,1.5893,1.58855,1.58885,85000000.0
2009-10-29 02:56:00,1.58875,1.5896,1.58875,1.58925,61500000.0
2009-10-29 02:57:00,1.5892,1.58985,1.58895,1.5894,69800000.0
2009-10-29 02:58:00,1.58945,1.5895,1.58915,1.5893,30700000.0
2009-10-29 02:59:00,1.5892,1.5894,1.58915,1.58925,47000000.0
2009-10-29 03:00:00,1.58935,1.58945,1.58925,1.5894,42900000.0
2009-10-29 03:01:00,1.58935,1.58935,1.5884,1.5885,52100000.0
2009-10-29 03:02:00,1.5884,1.5885,1.58825,1.58825,70700000.0
2009-10-29 03:03:00,1.58825,1.58825,1.58825,1.58825,21000000.0
2009-10-29 03:04:00,1.58825,1.58825,1.58825,1.58825,28000000.0
2009-10-29 03:05:00,1.58825,1.58825,1.58825,1.58825,37000000.0
2009-10-29 03:06:00,1.58825,1.58825,1.58825,1.58825,17000000.0
2009-10-29 03:07:00,1.58825,1.58825,1.58825,1.58825,18000000.0
2009-10-29 03:08:00,1.58825,1.5886,1.58825,1.58835,21700000.0
2009-10-29 03:09:00,1.5883,1.58835,1.58825,1.58825,27400000.0
2009-10-29 03:10:00,1.5883,1.58845,1.58825,1.5883,48000000.0
2009-10-29 03:11:00,1.58825,1.58825,1.58825,1.58825,48200000.0
2009-10-29 03:12:00,1.58825,1.58825,1.58825,1.58825,34000000.0
2009-10-29 03:13:00,1.58825,1.58825,1.58765,1.58825,31000000.0
2009-10-29 03:14:00,1.58825,1.58825,1.5878,1.58825,13200000.0
2009-10-29 03:15:00,1.5878,1.58825,1.5878,1.58825,25000000.0
2009-10-29 03:16:00,1.58825,1.58825,1.58825,1.58825,34000000.0
2009-10-29 03:17:00,1.58825,1.58825,1.58825,1.58825,16000000.0
2009-10-29 03:18:00,1.58825,1.58825,1.58825,1.58825,14000000.0
2009-10-29 03:19:00,1.58825,1.58825,1.58825,1.58825,15000000.0
2009-10-29 03:20:00,1.58825,1.58825,1.58825,1.58825,12000000.0
2009-10-29 03:21:00,1.58825,1.58825,1.58755,1.5878,63500000.0
2009-10-29 03:22:00,1.5878,1.58805,1.5877,1.58805,79900000.0
2009-10-29 03:23:00,1.58805,1.58805,1.5873,1.58745,97300000.0
2009-10-29 03:24:00,1.58745,1.5878,1.58745,1.5878,51700000.0
2009-10-29 03:25:00,1.5878,1.5881,1.5878,1.5881,107800000.0
2009-10-29 03:26:00,1.588,1.588,1.5872,1.58735,99600000.0
2009-10-29 03:27:00,1.58735,1.58765,1.58725,1.58745,37500000.0
2009-10-29 03:28:00,1.58745,1.58765,1.5869,1.587,79300000.0
2009-10-29 03:29:00,1.587,1.58705,1.58675,1.58685,38000000.0
2009-10-29 03:30:00,1.5868,1.58715,1.5864,1.58645,129740000.0
2009-10-29 03:31:00,1.58645,1.58695,1.5864,1.5867,88940000.0
2009-10-29 03:32:00,1.5867,1.58725,1.5864,1.58695,111320000.0
2009-10-29 03:33:00,1.58695,1.5872,1.58695,1.5872,62600000.0
2009-10-29 03:34:00,1.5872,1.5872,1.5868,1.58715,78200000.0
2009-10-29 03:35:00,1.58715,1.5872,1.58645,1.5869,65700000.0
2009-10-29 03:36:00,1.5869,1.58715,1.58685,1.58715,46200000.0
2009-10-29 03:37:00,1.587,1.58705,1.5866,1.58685,56700000.0
2009-10-29 03:38:00,1.58685,1.5869,1.5864,1.5864,62440000.0
2009-10-29 03:39:00,1.5864,1.58665,1.5864,1.58665,45560000.0
2009-10-29 03:40:00,1.5868,1.5869,1.58645,1.58655,61100000.0
2009-10-29 03:41:00,1.5866,1.58685,1.5865,1.58665,68600000.0
2009-10-29 03:42:00,1.58665,1.58695,1.58655,1.58695,56300000.0
2009-10-29 03:43:00,1.587,1.5873,1.5869,1.5871,54700000.0
2009-10-29 03:44:00,1.5871,1.5872,1.58685,1.58695,59500000.0
2009-10-29 03:45:00,1.58695,1.5873,1.58655,1.58655,74500000.0
2009-10-29 03:46:00,1.5865,1.5866,1.5864,1.5865,31960000.0
2009-10-29 03:47:00,1.5864,1.58655,1.5864,1.5864,41080000.0
2009-10-29 03:48:00,1.5865,1.5865,1.5864,1.5864,10500000.0
2009-10-29 03:49:00,1.5864,1.5867,1.5864,1.5867,39260000.0
2009-10-29 03:50:00,1.5867,1.5867,1.5867,1.5867,5000000.0
2009-10-29 03:51:00,1.58665,1.5868,1.5864,1.5865,40320000.0
2009-10-29 03:52:00,1.5865,1.5867,1.5864,1.5864,66360000.0
2009-10-29 03:53:00,1.5864,1.5864,1.5864,1.5864,56700000.0
2009-10-29 03:54:00,1.5864,1.5865,1.58595,1.58645,146500000.0
2009-10-29 03:55:00,1.58645,1.58655,1.5861,1.58655,114400000.0
2009-10-29 03:56:00,1.58655,1.5868,1.58615,1.5866,136600000.0
2009-10-29 03:57:00,1.58655,1.5866,1.58625,1.5864,75300000.0
2009-10-29 03:58:00,1.5864,1.5867,1.58635,1.5867,71600000.0
2009-10-29 03:59:00,1.5867,1.5869,1.58645,1.5869,58500000.0
2009-10-29 04:00:00,1.5869,1.58725,1.58665,1.58705,107600000.0
2009-10-29 04:01:00,1.587,1.5871,1.5868,1.5871,83000000.0
2009-10-29 04:02:00,1.5871,1.5872,1.587,1.5872,57300000.0
2009-10-29 04:03:00,1.5872,1.58735,1.58685,1.5872,91200000.0
2009-10-29 04:04:00,1.58725,1.5874,1.58675,1.58675,111300000.0
2009-10-29 04:05:00,1.58685,1.5871,1.5868,1.58695,41700000.0
2009-10-29 04:06:00,1.587,1.587,1.58675,1.5869,17200000.0
2009-10-29 04:07:00,1.5869,1.5871,1.58685,1.5869,37500000.0
2009-10-29 04:08:00,1.58705,1.58715,1.5868,1.5868,50000000.0
2009-10-29 04:09:00,1.58705,1.58705,1.58635,1.58635,51500000.0
2009-10-29 04:10:00,1.5865,1.58685,1.5865,1.5866,47200000.0
2009-10-29 04:11:00,1.58655,1.58695,1.58655,1.58695,50600000.0
2009-10-29 04:12:00,1.58695,1.58695,1.58695,1.58695,46400000.0
2009-10-29 04:13:00,1.58695,1.58695,1.58655,1.5867,71400000.0
2009-10-29 04:14:00,1.5867,1.58715,1.5867,1.58715,73500000.0
2009-10-29 04:15:00,1.58715,1.58715,1.58695,1.58705,40600000.0
2009-10-29 04:16:00,1.587,1.5871,1.58695,1.5871,48600000.0
2009-10-29 04:17:00,1.58715,1.58725,1.587,1.58715,24800000.0
2009-10-29 04:18:00,1.5872,1.58725,1.5871,1.58725,25500000.0
2009-10-29 04:19:00,1.58725,1.5874,1.58695,1.58695,49700000.0
2009-10-29 04:20:00,1.587,1.587,1.587,1.587,1000000.0
2009-10-29 04:21:00,1.58695,1.5871,1.58695,1.587,32400000.0
2009-10-29 04:22:00,1.58705,1.58705,1.587,1.58705,12500000.0
2009-10-29 04:23:00,1.58705,1.5871,1.587,1.587,19800000.0
2009-10-29 04:24:00,1.58695,1.58695,1.58695,1.58695,1600000.0
2009-10-29 04:25:00,1.58705,1.58725,1.587,1.58725,21400000.0
2009-10-29 04:26:00,1.5873,1.58735,1.58685,1.58695,48800000.0
2009-10-29 04:27:00,1.587,1.587,1.58695,1.58695,2000000.0
2009-10-29 04:28:00,1.58695,1.58705,1.58695,1.58705,6600000.0
2009-10-29 04:29:00,1.5871,1.58725,1.587,1.58705,27200000.0
2009-10-29 04:30:00,1.587,1.5871,1.5869,1.58695,90900000.0
2009-10-29 04:31:00,1.58695,1.5871,1.58695,1.58705,15000000.0
2009-10-29 04:32:00,1.5871,1.58735,1.58705,1.58725,21000000.0
2009-10-29 04:33:00,1.58725,1.58725,1.58725,1.58725,9000000.0
2009-10-29 04:34:00,1.58725,1.58725,1.58705,1.58715,30600000.0
2009-10-29 04:35:00,1.58715,1.5874,1.58715,1.58725,29800000.0
2009-10-29 04:36:00,1.58725,1.5876,1.58715,1.5875,43300000.0
2009-10-29 04:37:00,1.5875,1.58765,1.58735,1.58755,27000000.0
2009-10-29 04:38:00,1.58755,1.58775,1.58665,1.58685,44100000.0
2009-10-29 04:39:00,1.5868,1.58705,1.58655,1.5868,76000000.0
2009-10-29 04:40:00,1.58665,1.58695,1.58665,1.5868,41400000.0
2009-10-29 04:41:00,1.5868,1.58695,1.58675,1.5868,40700000.0
2009-10-29 04:42:00,1.58675,1.5871,1.5867,1.5871,46300000.0
2009-10-29 04:43:00,1.5871,1.5871,1.58645,1.5866,49800000.0
2009-10-29 04:44:00,1.5866,1.5868,1.5865,1.58665,40900000.0
2009-10-29 04:45:00,1.58665,1.58685,1.5866,1.58685,33300000.0
2009-10-29 04:46:00,1.5868,1.5868,1.5867,1.5867,27800000.0
2009-10-29 04:47:00,1.5866,1.58695,1.5865,1.58685,39800000.0
2009-10-29 04:48:00,1.5869,1.58705,1.5868,1.58685,35300000.0
2009-10-29 04:49:00,1.58685,1.58725,1.5867,1.5867,68600000.0
2009-10-29 04:50:00,1.5868,1.58705,1.5868,1.587,22000000.0
2009-10-29 04:51:00,1.58705,1.5872,1.58685,1.58705,33000000.0
2009-10-29 04:52:00,1.58695,1.58715,1.58695,1.58695,20800000.0
2009-10-29 04:53:00,1.587,1.587,1.58695,1.587,7000000.0
2009-10-29 04:54:00,1.5869,1.58695,1.5866,1.58685,22600000.0
2009-10-29 04:55:00,1.5868,1.58685,1.58665,1.58665,42300000.0
2009-10-29 04:56:00,1.58665,1.58665,1.58655,1.58665,32400000.0
2009-10-29 04:57:00,1.58665,1.58695,1.58625,1.5868,97200000.0
2009-10-29 04:58:00,1.5868,1.587,1.5868,1.5869,34100000.0
2009-10-29 04:59:00,1.58685,1.5873,1.58685,1.58725,62300000.0
2009-10-29 05:00:00,1.58725,1.58735,1.5871,1.58725,54300000.0
2009-10-29 05:01:00,1.5873,1.5873,1.58695,1.58695,55900000.0
2009-10-29 05:02:00,1.5869,1.58745,1.5867,1.58725,98000000.0
2009-10-29 05:03:00,1.58725,1.5876,1.5872,1.58725,131900000.0
2009-10-29 05:04:00,1.5871,1.5872,1.58695,1.58705,56100000.0
2009-10-29 05:05:00,1.58705,1.58755,1.5869,1.5874,90400000.0
2009-10-29 05:06:00,1.5874,1.58745,1.5869,1.58745,91900000.0
2009-10-29 05:07:00,1.58745,1.58775,1.58735,1.58765,67400000.0
2009-10-29 05:08:00,1.58765,1.58775,1.58745,1.58755,27900000.0
2009-10-29 05:09:00,1.58755,1.58775,1.5874,1.58775,33300000.0
2009-10-29 05:10:00,1.58775,1.58785,1.5877,1.58775,25100000.0
2009-10-29 05:11:00,1.5877,1.5878,1.5877,1.58775,52800000.0
2009-10-29 05:12:00,1.58775,1.58775,1.58765,1.58775,29400000.0
2009-10-29 05:13:00,1.58785,1.588,1.58765,1.5879,43400000.0
2009-10-29 05:14:00,1.5879,1.5879,1.5878,1.58785,21700000.0
2009-10-29 05:15:00,1.58785,1.58795,1.5877,1.58795,33100000.0
2009-10-29 05:16:00,1.58795,1.58805,1.5877,1.5878,32900000.0
2009-10-29 05:17:00,1.5878,1.5879,1.5877,1.5878,60000000.0
2009-10-29 05:18:00,1.5878,1.588,1.5877,1.5879,80200000.0
2009-10-29 05:19:00,1.58795,1.58805,1.58785,1.58795,72800000.0
2009-10-29 05:20:00,1.588,1.58835,1.588,1.58835,47600000.0
2009-10-29 05:21:00,1.5883,1.58835,1.5881,1.58815,18000000.0
2009-10-29 05:22:00,1.58815,1.58835,1.58815,1.5883,13000000.0
2009-10-29 05:23:00,1.5883,1.5883,1.588,1.5881,16700000.0
2009-10-29 05:24:00,1.5881,1.58815,1.588,1.5881,12400000.0
2009-10-29 05:25:00,1.58805,1.5881,1.58805,1.58805,10700000.0
2009-10-29 05:26:00,1.58805,1.58805,1.58785,1.5879,18600000.0
2009-10-29 05:27:00,1.5879,1.58795,1.58785,1.5879,11000000.0
2009-10-29 05:28:00,1.58795,1.58805,1.58795,1.588,14000000.0
2009-10-29 05:29:00,1.5881,1.5881,1.58745,1.5875,54900000.0
2009-10-29 05:30:00,1.58755,1.58765,1.5874,1.58755,39800000.0
2009-10-29 05:31:00,1.58755,1.58785,1.58755,1.5878,27500000.0
2009-10-29 05:32:00,1.5878,1.5878,1.5875,1.5875,102800000.0
2009-10-29 05:33:00,1.58755,1.58785,1.58755,1.58775,83400000.0
2009-10-29 05:34:00,1.58775,1.58775,1.58755,1.58775,17300000.0
2009-10-29 05:35:00,1.58775,1.58785,1.5877,1.58785,25100000.0
2009-10-29 05:36:00,1.58785,1.58785,1.58765,1.58775,74600000.0
2009-10-29 05:37:00,1.5877,1.5878,1.5877,1.5878,21000000.0
2009-10-29 05:38:00,1.58775,1.58795,1.58775,1.5878,15500000.0
2009-10-29 05:39:00,1.58785,1.58805,1.5878,1.588,74800000.0
2009-10-29 05:40:00,1.588,1.5883,1.5879,1.58825,31800000.0
2009-10-29 05:41:00,1.58825,1.58835,1.5882,1.5883,55500000.0
2009-10-29 05:42:00,1.5883,1.58835,1.58785,1.588,53300000.0
2009-10-29 05:43:00,1.588,1.5882,1.588,1.58805,50000000.0
2009-10-29 05:44:00,1.58795,1.58795,1.5878,1.58785,38000000.0
2009-10-29 05:45:00,1.5879,1.5879,1.58785,1.58785,9000000.0
2009-10-29 05:46:00,1.5878,1.5879,1.58775,1.5879,23000000.0
2009-10-29 05:47:00,1.58775,1.5879,1.58735,1.5874,53800000.0
2009-10-29 05:48:00,1.5874,1.5877,1.5873,1.58765,21000000.0
2009-10-29 05:49:00,1.58765,1.5877,1.58755,1.58755,7900000.0
2009-10-29 05:50:00,1.5876,1.5878,1.5876,1.5877,38700000.0
2009-10-29 05:51:00,1.5878,1.5878,1.5874,1.5876,51800000.0
2009-10-29 05:52:00,1.5876,1.5876,1.5875,1.5875,51500000.0
2009-10-29 05:53:00,1.5876,1.5876,1.5875,1.5876,20600000.0
2009-10-29 05:54:00,1.58755,1.58765,1.58735,1.5875,68600000.0
2009-10-29 05:55:00,1.5875,1.5875,1.58725,1.58725,91400000.0
2009-10-29 05:56:00,1.58725,1.58745,1.58725,1.58745,42600000.0
2009-10-29 05:57:00,1.58745,1.5876,1.58745,1.5875,47800000.0
2009-10-29 05:58:00,1.58755,1.5876,1.5875,1.58755,47200000.0
2009-10-29 05:59:00,1.5876,1.5877,1.5876,1.5876,12200000.0
2009-10-29 06:00:00,1.58765,1.5877,1.5876,1.5876,10300000.0
2009-10-29 06:01:00,1.58765,1.5879,1.5876,1.58785,31200000.0
2009-10-29 06:02:00,1.58785,1.5879,1.58775,1.58775,17100000.0
2009-10-29 06:03:00,1.58775,1.58775,1.5876,1.58765,59700000.0
2009-10-29 06:04:00,1.58765,1.5877,1.5875,1.5875,87100000.0
2009-10-29 06:05:00,1.5875,1.5878,1.5875,1.5877,77100000.0
2009-10-29 06:06:00,1.5877,1.5877,1.5876,1.58765,20800000.0
2009-10-29 06:07:00,1.58765,1.58805,1.58765,1.58795,78100000.0
2009-10-29 06:08:00,1.58795,1.58795,1.58785,1.5879,44100000.0
2009-10-29 06:09:00,1.58785,1.58825,1.58785,1.58825,17400000.0
2009-10-29 06:10:00,1.58825,1.58825,1.58775,1.5878,46600000.0
2009-10-29 06:11:00,1.58815,1.58827,1.58803,1.58803,21000000.0
2009-10-29 06:12:00,1.58785,1.5882,1.5878,1.5882,21000000.0
2009-10-29 06:13:00,1.58815,1.58825,1.58785,1.58785,20300000.0
2009-10-29 06:14:00,1.5879,1.5879,1.58775,1.5878,35900000.0
2009-10-29 06:15:00,1.5878,1.58785,1.58775,1.5878,40600000.0
2009-10-29 06:16:00,1.5878,1.58785,1.5877,1.58775,35000000.0
2009-10-29 06:17:00,1.5878,1.5878,1.5873,1.5873,106500000.0
2009-10-29 06:18:00,1.5873,1.58745,1.58725,1.58735,53500000.0
2009-10-29 06:19:00,1.5874,1.5874,1.58725,1.58725,21100000.0
2009-10-29 06:20:00,1.5872,1.5873,1.58715,1.5872,19800000.0
2009-10-29 06:21:00,1.5872,1.5872,1.58695,1.58695,41600000.0
2009-10-29 06:22:00,1.587,1.5871,1.5868,1.58695,63300000.0
2009-10-29 06:23:00,1.58705,1.5872,1.587,1.58715,23800000.0
2009-10-29 06:24:00,1.58735,1.5874,1.5871,1.5873,29400000.0
2009-10-29 06:25:00,1.58735,1.58735,1.5873,1.5873,4000000.0
2009-10-29 06:26:00,1.58735,1.58745,1.5873,1.5873,21300000.0
2009-10-29 06:27:00,1.58735,1.58735,1.58735,1.58735,5000000.0
2009-10-29 06:28:00,1.5873,1.58745,1.5873,1.58745,15100000.0
2009-10-29 06:29:00,1.58745,1.58775,1.58745,1.5877,23600000.0
2009-10-29 06:30:00,1.58775,1.5881,1.58765,1.5881,30300000.0
2009-10-29 06:31:00,1.5881,1.5883,1.5879,1.5883,34000000.0
2009-10-29 06:32:00,1.58815,1.5884,1.58815,1.5884,22700000.0
2009-10-29 06:33:00,1.58845,1.5888,1.5882,1.5887,64100000.0
2009-10-29 06:34:00,1.5887,1.5887,1.58845,1.5886,39200000.0
2009-10-29 06:35:00,1.5886,1.5887,1.58845,1.5887,65100000.0
2009-10-29 06:36:00,1.5887,1.5888,1.5886,1.5887,52300000.0
2009-10-29 06:37:00,1.5887,1.5887,1.58855,1.58855,86000000.0
2009-10-29 06:38:00,1.58855,1.58865,1.58855,1.58865,10700000.0
2009-10-29 06:39:00,1.5886,1.5887,1.5886,1.5887,16300000.0
2009-10-29 06:40:00,1.5886,1.5886,1.5885,1.5886,9100000.0
2009-10-29 06:41:00,1.58845,1.58855,1.58835,1.58835,24400000.0
2009-10-29 06:42:00,1.58835,1.58845,1.5883,1.5884,52100000.0
2009-10-29 06:43:00,1.5884,1.58845,1.5884,1.5884,30500000.0
2009-10-29 06:44:00,1.5884,1.5886,1.58815,1.58815,27800000.0
2009-10-29 06:45:00,1.58805,1.5881,1.5879,1.58795,30100000.0
2009-10-29 06:46:00,1.5879,1.58805,1.5878,1.58795,60600000.0
2009-10-29 06:47:00,1.5879,1.5881,1.58785,1.5879,42400000.0
2009-10-29 06:48:00,1.5879,1.588,1.5879,1.5879,18900000.0
2009-10-29 06:49:00,1.5879,1.5879,1.5879,1.5879,7400000.0
2009-10-29 06:50:00,1.588,1.588,1.58785,1.5879,14200000.0
2009-10-29 06:51:00,1.5878,1.58795,1.5878,1.58785,37100000.0
2009-10-29 06:52:00,1.5879,1.58795,1.5878,1.5878,30100000.0
2009-10-29 06:53:00,1.58775,1.58775,1.58755,1.5877,30600000.0
2009-10-29 06:54:00,1.58775,1.588,1.5877,1.58785,32700000.0
2009-10-29 06:55:00,1.5876,1.58775,1.5876,1.5877,11700000.0
2009-10-29 06:56:00,1.5877,1.588,1.5876,1.58785,89400000.0
2009-10-29 06:57:00,1.5879,1.58795,1.58765,1.58785,72100000.0
2009-10-29 06:58:00,1.5879,1.58795,1.5878,1.5879,27200000.0
2009-10-29 06:59:00,1.5879,1.5879,1.58785,1.58785,17500000.0
2009-10-29 07:00:00,1.5879,1.58815,1.5879,1.58815,39300000.0
2009-10-29 07:01:00,1.5881,1.5881,1.58775,1.5878,13800000.0
2009-10-29 07:02:00,1.58775,1.58795,1.5876,1.5878,57000000.0
2009-10-29 07:03:00,1.5879,1.58805,1.5878,1.588,25300000.0
2009-10-29 07:04:00,1.588,1.5884,1.588,1.5883,53300000.0
2009-10-29 07:05:00,1.5883,1.5883,1.5882,1.5882,23100000.0
2009-10-29 07:06:00,1.5882,1.5883,1.58805,1.5882,47900000.0
2009-10-29 07:07:00,1.58825,1.5886,1.5882,1.58845,46100000.0
2009-10-29 07:08:00,1.58845,1.5885,1.58805,1.58815,81100000.0
2009-10-29 07:09:00,1.58805,1.58845,1.588,1.5884,104700000.0
2009-10-29 07:10:00,1.5883,1.5883,1.58805,1.58825,74700000.0
2009-10-29 07:11:00,1.5883,1.5884,1.5881,1.5881,57300000.0
2009-10-29 07:12:00,1.5881,1.58825,1.58795,1.5881,88400000.0
2009-10-29 07:13:00,1.5881,1.5881,1.58785,1.58785,27600000.0
2009-10-29 07:14:00,1.58785,1.5882,1.58785,1.58805,77700000.0
2009-10-29 07:15:00,1.58805,1.58825,1.58805,1.58825,65800000.0
2009-10-29 07:16:00,1.58825,1.58825,1.5881,1.5882,43200000.0
2009-10-29 07:17:00,1.58815,1.58815,1.58805,1.5881,40700000.0
2009-10-29 07:18:00,1.5881,1.5882,1.5881,1.58815,12400000.0
2009-10-29 07:19:00,1.58815,1.5883,1.588,1.5881,59700000.0
2009-10-29 07:20:00,1.58815,1.5882,1.58805,1.5881,49100000.0
2009-10-29 07:21:00,1.5881,1.5883,1.5879,1.5881,79000000.0
2009-10-29 07:22:00,1.58805,1.5882,1.58805,1.5882,23400000.0
2009-10-29 07:23:00,1.58825,1.58865,1.58815,1.5886,93900000.0
2009-10-29 07:24:00,1.5886,1.58865,1.58825,1.58855,56800000.0
2009-10-29 07:25:00,1.5886,1.5887,1.58855,1.58865,55400000.0
2009-10-29 07:26:00,1.58865,1.58875,1.58865,1.58875,6900000.0
2009-10-29 07:27:00,1.5887,1.5887,1.5885,1.5886,35700000.0
2009-10-29 07:28:00,1.5886,1.5886,1.5884,1.58845,45500000.0
2009-10-29 07:29:00,1.5884,1.5886,1.5884,1.5885,35900000.0
2009-10-29 07:30:00,1.58855,1.58855,1.5883,1.58835,41500000.0
2009-10-29 07:31:00,1.5882,1.58835,1.588,1.5882,59600000.0
2009-10-29 07:32:00,1.58825,1.58825,1.58805,1.58815,56400000.0
2009-10-29 07:33:00,1.5882,1.5882,1.58815,1.58815,14300000.0
2009-10-29 07:34:00,1.58815,1.58855,1.5881,1.5885,15400000.0
2009-10-29 07:35:00,1.5884,1.5884,1.58835,1.58835,9200000.0
2009-10-29 07:36:00,1.5883,1.58835,1.5883,1.58835,43200000.0
2009-10-29 07:37:00,1.58835,1.5885,1.5883,1.58845,61000000.0
2009-10-29 07:38:00,1.58845,1.58845,1.58795,1.5881,47200000.0
2009-10-29 07:39:00,1.58805,1.58815,1.588,1.588,36500000.0
2009-10-29 07:40:00,1.58805,1.58815,1.588,1.5881,29500000.0
2009-10-29 07:41:00,1.58815,1.58825,1.58805,1.58815,25600000.0
2009-10-29 07:42:00,1.5881,1.5881,1.588,1.5881,26500000.0
2009-10-29 07:43:00,1.5881,1.5881,1.58805,1.58805,2600000.0
2009-10-29 07:44:00,1.58805,1.58815,1.58805,1.5881,16200000.0
2009-10-29 07:45:00,1.5881,1.5881,1.58805,1.58805,4400000.0
2009-10-29 07:46:00,1.58805,1.58815,1.58795,1.588,36800000.0
2009-10-29 07:47:00,1.588,1.588,1.58785,1.5879,30400000.0
2009-10-29 07:48:00,1.588,1.58805,1.58785,1.5879,44400000.0
2009-10-29 07:49:00,1.58795,1.588,1.58785,1.588,25200000.0
2009-10-29 07:50:00,1.5881,1.5881,1.5879,1.588,39900000.0
2009-10-29 07:51:00,1.58795,1.588,1.5878,1.58785,39000000.0
2009-10-29 07:52:00,1.58785,1.58795,1.5876,1.58785,62800000.0
2009-10-29 07:53:00,1.58785,1.58815,1.58775,1.58815,49900000.0
2009-10-29 07:54:00,1.58815,1.5882,1.5881,1.5882,18200000.0
2009-10-29 07:55:00,1.5882,1.5882,1.588,1.588,14900000.0
2009-10-29 07:56:00,1.588,1.5882,1.588,1.58815,37800000.0
2009-10-29 07:57:00,1.588,1.58815,1.588,1.588,60200000.0
2009-10-29 07:58:00,1.58805,1.58815,1.588,1.58815,82700000.0
2009-10-29 07:59:00,1.58815,1.58825,1.5879,1.58795,97100000.0
2009-10-29 08:00:00,1.5879,1.5882,1.5878,1.5882,43300000.0
2009-10-29 08:01:00,1.5882,1.5885,1.5881,1.58825,35400000.0
2009-10-29 08:02:00,1.58825,1.5884,1.5879,1.58825,41000000.0
2009-10-29 08:03:00,1.58835,1.58835,1.58795,1.58795,9200000.0
2009-10-29 08:04:00,1.58785,1.58785,1.58765,1.5877,16900000.0
2009-10-29 08:05:00,1.58765,1.588,1.5875,1.588,36000000.0
2009-10-29 08:06:00,1.5879,1.588,1.5879,1.588,8800000.0
2009-10-29 08:07:00,1.588,1.58815,1.588,1.5881,24700000.0
2009-10-29 08:08:00,1.58815,1.58815,1.5881,1.5881,7700000.0
2009-10-29 08:09:00,1.5881,1.58815,1.588,1.588,23400000.0
2009-10-29 08:10:00,1.58805,1.5881,1.588,1.58805,7000000.0
2009-10-29 08:11:00,1.5881,1.58825,1.588,1.5881,25300000.0
2009-10-29 08:12:00,1.58795,1.5882,1.58795,1.5882,7000000.0
2009-10-29 08:13:00,1.58825,1.58865,1.58815,1.58855,31400000.0
2009-10-29 08:14:00,1.58845,1.5887,1.58845,1.5887,51100000.0
2009-10-29 08:15:00,1.5887,1.58905,1.5887,1.5888,35900000.0
2009-10-29 08:16:00,1.5888,1.5889,1.5888,1.5888,18500000.0
2009-10-29 08:17:00,1.5887,1.5887,1.58865,1.58865,40900000.0
2009-10-29 08:18:00,1.5886,1.589,1.5884,1.589,58100000.0
2009-10-29 08:19:00,1.589,1.589,1.5885,1.5886,44500000.0
2009-10-29 08:20:00,1.5886,1.5889,1.5886,1.58885,42100000.0
2009-10-29 08:21:00,1.58885,1.58915,1.5888,1.5889,30000000.0
2009-10-29 08:22:00,1.58905,1.58905,1.5887,1.589,54600000.0
2009-10-29 08:23:00,1.589,1.58925,1.5888,1.5891,60600000.0
2009-10-29 08:24:00,1.5891,1.5892,1.58905,1.5892,41700000.0
2009-10-29 08:25:00,1.5892,1.5892,1.589,1.589,46700000.0
2009-10-29 08:26:00,1.589,1.5891,1.5888,1.5891,41600000.0
2009-10-29 08:27:00,1.5891,1.5891,1.58895,1.58905,62200000.0
2009-10-29 08:28:00,1.58905,1.58905,1.589,1.58905,4300000.0
2009-10-29 08:29:00,1.58905,1.58925,1.58885,1.5889,88600000.0
2009-10-29 08:30:00,1.58915,1.5892,1.5886,1.589,93300000.0
2009-10-29 08:31:00,1.58905,1.5893,1.589,1.58925,37000000.0
2009-10-29 08:32:00,1.5892,1.5892,1.58905,1.5891,36100000.0
2009-10-29 08:33:00,1.5891,1.58915,1.58895,1.58905,35600000.0
2009-10-29 08:34:00,1.58905,1.5892,1.58905,1.5892,19300000.0
2009-10-29 08:35:00,1.5891,1.58935,1.5891,1.58935,59300000.0
2009-10-29 08:36:00,1.58935,1.58945,1.5889,1.5889,42200000.0
2009-10-29 08:37:00,1.5891,1.58925,1.5889,1.5889,83900000.0
2009-10-29 08:38:00,1.58895,1.5891,1.5889,1.589,25700000.0
2009-10-29 08:39:00,1.58905,1.58905,1.5885,1.5885,40400000.0
2009-10-29 08:40:00,1.58855,1.58865,1.5883,1.58845,99800000.0
2009-10-29 08:41:00,1.58855,1.58855,1.5877,1.58815,112100000.0
2009-10-29 08:42:00,1.5881,1.58825,1.58765,1.58765,153100000.0
2009-10-29 08:43:00,1.58765,1.5879,1.5876,1.5877,117600000.0
2009-10-29 08:44:00,1.5877,1.5878,1.58735,1.58735,122400000.0
2009-10-29 08:45:00,1.58735,1.58805,1.58735,1.58775,110200000.0
2009-10-29 08:46:00,1.58785,1.58815,1.58755,1.5881,178500000.0
2009-10-29 08:47:00,1.5882,1.5884,1.588,1.5882,92100000.0
2009-10-29 08:48:00,1.58815,1.5885,1.5879,1.5885,77100000.0
2009-10-29 08:49:00,1.58855,1.5886,1.5882,1.58835,72300000.0
2009-10-29 08:50:00,1.58835,1.58885,1.588,1.58805,121600000.0
2009-10-29 08:51:00,1.588,1.58805,1.5877,1.58795,49800000.0
2009-10-29 08:52:00,1.5879,1.5879,1.5876,1.5877,22900000.0
2009-10-29 08:53:00,1.58765,1.588,1.5876,1.58795,36700000.0
2009-10-29 08:54:00,1.5879,1.5882,1.5878,1.58785,75200000.0
2009-10-29 08:55:00,1.58785,1.5879,1.5876,1.5879,46800000.0
2009-10-29 08:56:00,1.5879,1.5879,1.5877,1.58785,61900000.0
2009-10-29 08:57:00,1.5879,1.58795,1.5876,1.5876,55000000.0
2009-10-29 08:58:00,1.5876,1.5877,1.58745,1.58745,60800000.0
2009-10-29 08:59:00,1.5875,1.5876,1.58735,1.58735,58200000.0
2009-10-29 09:00:00,1.58735,1.5875,1.58735,1.5875,47500000.0
2009-10-29 09:01:00,1.5875,1.5875,1.58725,1.58725,89600000.0
2009-10-29 09:02:00,1.58735,1.5878,1.58735,1.58755,119100000.0
2009-10-29 09:03:00,1.5876,1.58785,1.58745,1.58755,84400000.0
2009-10-29 09:04:00,1.5876,1.5876,1.58735,1.5875,47300000.0
2009-10-29 09:05:00,1.5875,1.5876,1.5869,1.58705,92600000.0
2009-10-29 09:06:00,1.58705,1.58715,1.58695,1.5871,84500000.0
2009-10-29 09:07:00,1.58705,1.5872,1.58675,1.5868,69400000.0
2009-10-29 09:08:00,1.5868,1.5868,1.5862,1.5863,135900000.0
2009-10-29 09:09:00,1.5863,1.58645,1.58625,1.58635,196200000.0
2009-10-29 09:10:00,1.58635,1.58665,1.58615,1.5862,283800000.0
2009-10-29 09:11:00,1.58625,1.5866,1.58615,1.58635,301100000.0
2009-10-29 09:12:00,1.58635,1.58665,1.5862,1.58655,212700000.0
2009-10-29 09:13:00,1.58655,1.58665,1.5864,1.5865,137700000.0
2009-10-29 09:14:00,1.5865,1.5869,1.58645,1.5869,164600000.0
2009-10-29 09:15:00,1.5869,1.58715,1.5869,1.587,521400000.0
2009-10-29 09:16:00,1.587,1.58745,1.58695,1.58735,356100000.0
2009-10-29 09:17:00,1.5873,1.58735,1.5869,1.58725,444400000.0
2009-10-29 09:18:00,1.58725,1.58735,1.58715,1.58715,193600000.0
2009-10-29 09:19:00,1.58715,1.5873,1.5868,1.58725,213100000.0
2009-10-29 09:20:00,1.5873,1.58755,1.58725,1.5874,118500000.0
2009-10-29 09:21:00,1.58735,1.5875,1.58705,1.58705,75600000.0
2009-10-29 09:22:00,1.58705,1.58735,1.58685,1.58715,141600000.0
2009-10-29 09:23:00,1.58715,1.58745,1.587,1.58735,271800000.0
2009-10-29 09:24:00,1.5874,1.58775,1.58735,1.5876,120800000.0
2009-10-29 09:25:00,1.58755,1.5876,1.58735,1.5874,133200000.0
2009-10-29 09:26:00,1.5874,1.58755,1.5873,1.5875,115800000.0
2009-10-29 09:27:00,1.58765,1.58775,1.58665,1.5867,180500000.0
2009-10-29 09:28:00,1.5867,1.5869,1.58655,1.58685,170200000.0
2009-10-29 09:29:00,1.58685,1.58695,1.5867,1.5867,111700000.0
2009-10-29 09:30:00,1.58675,1.587,1.5867,1.587,59800000.0
2009-10-29 09:31:00,1.587,1.5875,1.58695,1.58735,250100000.0
2009-10-29 09:32:00,1.58735,1.5876,1.58685,1.5875,101800000.0
2009-10-29 09:33:00,1.5876,1.5876,1.58735,1.5874,44400000.0
2009-10-29 09:34:00,1.58735,1.5876,1.5873,1.58735,111300000.0
2009-10-29 09:35:00,1.58735,1.5874,1.58715,1.58725,162300000.0
2009-10-29 09:36:00,1.58725,1.5874,1.587,1.58705,109800000.0
2009-10-29 09:37:00,1.58705,1.5871,1.58675,1.5869,170200000.0
2009-10-29 09:38:00,1.5869,1.5871,1.5868,1.587,176200000.0
2009-10-29 09:39:00,1.587,1.587,1.58655,1.58655,138800000.0
2009-10-29 09:40:00,1.5865,1.5871,1.5865,1.58675,114800000.0
2009-10-29 09:41:00,1.58685,1.5869,1.58625,1.5865,410400000.0
2009-10-29 09:42:00,1.5866,1.58685,1.5866,1.58665,277300000.0
2009-10-29 09:43:00,1.58665,1.5868,1.58655,1.58665,352500000.0
2009-10-29 09:44:00,1.58665,1.58695,1.58665,1.58665,228600000.0
2009-10-29 09:45:00,1.58665,1.58675,1.5865,1.5866,208300000.0
2009-10-29 09:46:00,1.58655,1.58675,1.5859,1.58625,275300000.0
2009-10-29 09:47:00,1.58625,1.5864,1.5861,1.58625,208800000.0
2009-10-29 09:48:00,1.5863,1.58675,1.5863,1.5864,184500000.0
2009-10-29 09:49:00,1.5864,1.58665,1.58615,1.58665,308500000.0
2009-10-29 09:50:00,1.58665,1.58705,1.58635,1.5868,348000000.0
2009-10-29 09:51:00,1.5868,1.5873,1.5867,1.58725,382900000.0
2009-10-29 09:52:00,1.58725,1.5874,1.58675,1.5868,267600000.0
2009-10-29 09:53:00,1.5868,1.5873,1.5868,1.587,149400000.0
2009-10-29 09:54:00,1.587,1.587,1.5863,1.58655,293700000.0
2009-10-29 09:55:00,1.58655,1.5866,1.58615,1.5864,153400000.0
2009-10-29 09:56:00,1.5865,1.58675,1.58625,1.58645,220400000.0
2009-10-29 09:57:00,1.58645,1.58665,1.58615,1.58615,335100000.0
2009-10-29 09:58:00,1.5861,1.5863,1.58585,1.5859,214400000.0
2009-10-29 09:59:00,1.5859,1.5861,1.5858,1.58585,282800000.0
2009-10-29 10:00:00,1.58585,1.5864,1.5858,1.5864,227300000.0
2009-10-29 10:01:00,1.58645,1.5866,1.58615,1.5863,153900000.0
2009-10-29 10:02:00,1.58625,1.5866,1.5857,1.58635,338600000.0
2009-10-29 10:03:00,1.58645,1.58685,1.5862,1.5864,196200000.0
2009-10-29 10:04:00,1.5864,1.58695,1.58625,1.5865,279100000.0
2009-10-29 10:05:00,1.5865,1.5867,1.5858,1.58605,234100000.0
2009-10-29 10:06:00,1.58605,1.5864,1.58565,1.58625,170300000.0
2009-10-29 10:07:00,1.58625,1.58645,1.5862,1.5863,77600000.0
2009-10-29 10:08:00,1.5864,1.5864,1.58555,1.586,212600000.0
2009-10-29 10:09:00,1.586,1.58655,1.5856,1.58655,217400000.0
2009-10-29 10:10:00,1.5866,1.5874,1.58645,1.5872,190300000.0
2009-10-29 10:11:00,1.5872,1.5874,1.5868,1.587,209300000.0
2009-10-29 10:12:00,1.5871,1.5871,1.5866,1.5866,220100000.0
2009-10-29 10:13:00,1.5866,1.5866,1.58595,1.58625,224000000.0
2009-10-29 10:14:00,1.58625,1.5863,1.58575,1.5858,231400000.0
2009-10-29 10:15:00,1.5858,1.58585,1.58555,1.5857,168700000.0
2009-10-29 10:16:00,1.5858,1.58585,1.58545,1.58545,258699999.0
2009-10-29 10:17:00,1.5854,1.5856,1.585,1.58505,235200000.0
2009-10-29 10:18:00,1.58505,1.5854,1.58505,1.5851,166600000.0
2009-10-29 10:19:00,1.58515,1.5856,1.58515,1.5854,207700000.0
2009-10-29 10:20:00,1.5854,1.58545,1.5834,1.584,264600000.0
2009-10-29 10:21:00,1.58405,1.58465,1.58405,1.5844,278100000.0
2009-10-29 10:22:00,1.5844,1.58495,1.5844,1.5847,249100000.0
2009-10-29 10:23:00,1.58475,1.58555,1.58475,1.5855,319000000.0
2009-10-29 10:24:00,1.58555,1.58625,1.5855,1.5862,351700000.0
2009-10-29 10:25:00,1.58615,1.5864,1.5856,1.58635,276300000.0
2009-10-29 10:26:00,1.58635,1.5865,1.58605,1.58645,322300000.0
2009-10-29 10:27:00,1.5865,1.58665,1.5863,1.58665,155700000.0
2009-10-29 10:28:00,1.58665,1.58665,1.586,1.586,260100000.0
2009-10-29 10:29:00,1.586,1.5867,1.586,1.5867,224500000.0
2009-10-29 10:30:00,1.58665,1.5873,1.58645,1.5873,291100000.0
2009-10-29 10:31:00,1.5874,1.5874,1.587,1.58725,172600000.0
2009-10-29 10:32:00,1.5873,1.58795,1.5872,1.5877,184300000.0
2009-10-29 10:33:00,1.5878,1.5878,1.58705,1.58715,136100000.0
2009-10-29 10:34:00,1.58715,1.5872,1.5865,1.58665,167400000.0
2009-10-29 10:35:00,1.5867,1.5869,1.5865,1.58665,247200000.0
2009-10-29 10:36:00,1.58665,1.587,1.58655,1.587,111100000.0
2009-10-29 10:37:00,1.587,1.58705,1.5867,1.58685,151700000.0
2009-10-29 10:38:00,1.58685,1.58685,1.5865,1.58655,226600000.0
2009-10-29 10:39:00,1.58665,1.58685,1.5862,1.5864,265100000.0
2009-10-29 10:40:00,1.58635,1.58675,1.58635,1.58645,213600000.0
2009-10-29 10:41:00,1.58645,1.5868,1.58635,1.5867,258000000.0
2009-10-29 10:42:00,1.58665,1.5867,1.58635,1.58655,72400000.0
2009-10-29 10:43:00,1.5865,1.58665,1.5865,1.58665,60700000.0
2009-10-29 10:44:00,1.58665,1.58665,1.5861,1.5862,105300000.0
2009-10-29 10:45:00,1.5862,1.58665,1.5862,1.5866,233800000.0
2009-10-29 10:46:00,1.5866,1.58675,1.5865,1.58675,138300000.0
2009-10-29 10:47:00,1.5867,1.5868,1.58645,1.58645,220800000.0
2009-10-29 10:48:00,1.58645,1.58695,1.58645,1.58695,223900000.0
2009-10-29 10:49:00,1.587,1.5874,1.58655,1.58665,212700000.0
2009-10-29 10:50:00,1.58665,1.58715,1.58645,1.5865,154100000.0
2009-10-29 10:51:00,1.5864,1.587,1.5864,1.58695,105500000.0
2009-10-29 10:52:00,1.58695,1.5871,1.58645,1.58665,103400000.0
2009-10-29 10:53:00,1.58665,1.5867,1.586,1.58605,98400000.0
2009-10-29 10:54:00,1.58605,1.58675,1.5858,1.58645,290400000.0
2009-10-29 10:55:00,1.5865,1.5871,1.5863,1.587,345200000.0
2009-10-29 10:56:00,1.587,1.5872,1.58665,1.5869,330600000.0
2009-10-29 10:57:00,1.5869,1.5871,1.5867,1.5869,299300000.0
2009-10-29 10:58:00,1.5869,1.58705,1.5868,1.5868,164200000.0
2009-10-29 10:59:00,1.58675,1.5873,1.58675,1.58725,148800000.0
2009-10-29 11:00:00,1.5872,1.58765,1.58705,1.58755,134900000.0
2009-10-29 11:01:00,1.5876,1.58785,1.58735,1.5878,142000000.0
2009-10-29 11:02:00,1.58775,1.58775,1.5872,1.58755,104800000.0
2009-10-29 11:03:00,1.58765,1.588,1.58735,1.588,149400000.0
2009-10-29 11:04:00,1.588,1.58825,1.58775,1.5882,117900000.0
2009-10-29 11:05:00,1.58825,1.5883,1.5876,1.5876,206700000.0
2009-10-29 11:06:00,1.5876,1.58775,1.5874,1.5875,140400000.0
2009-10-29 11:07:00,1.5876,1.58765,1.58745,1.5875,76300000.0
2009-10-29 11:08:00,1.58745,1.58755,1.5872,1.58725,268600000.0
2009-10-29 11:09:00,1.58725,1.5876,1.5867,1.58685,322400000.0
2009-10-29 11:10:00,1.58685,1.58695,1.58645,1.58645,210700000.0
2009-10-29 11:11:00,1.5865,1.58695,1.5861,1.5861,185800000.0
2009-10-29 11:12:00,1.5861,1.5874,1.5861,1.58735,338500000.0
2009-10-29 11:13:00,1.5874,1.58745,1.5868,1.58685,201600000.0
2009-10-29 11:14:00,1.58685,1.58785,1.58685,1.58775,197600000.0
2009-10-29 11:15:00,1.5877,1.58775,1.58725,1.58725,109400000.0
2009-10-29 11:16:00,1.58735,1.58735,1.58645,1.58675,232500000.0
2009-10-29 11:17:00,1.58675,1.587,1.58625,1.5864,189800000.0
2009-10-29 11:18:00,1.5864,1.58665,1.58605,1.5864,383800000.0
2009-10-29 11:19:00,1.58635,1.5866,1.58605,1.58645,240200000.0
2009-10-29 11:20:00,1.58645,1.58645,1.58625,1.58635,152900000.0
2009-10-29 11:21:00,1.5864,1.58645,1.58555,1.58555,217400000.0
2009-10-29 11:22:00,1.58555,1.58565,1.58505,1.5852,245600000.0
2009-10-29 11:23:00,1.5851,1.5855,1.585,1.5853,156600000.0
2009-10-29 11:24:00,1.58535,1.58545,1.5852,1.5854,126700000.0
2009-10-29 11:25:00,1.58535,1.58575,1.58535,1.58575,61800000.0
2009-10-29 11:26:00,1.58575,1.58585,1.58565,1.58575,54400000.0
2009-10-29 11:27:00,1.58585,1.5859,1.58555,1.58565,85400000.0
2009-10-29 11:28:00,1.58565,1.58595,1.58555,1.58595,161100000.0
2009-10-29 11:29:00,1.58595,1.58605,1.5856,1.58575,158200000.0
2009-10-29 11:30:00,1.58575,1.5865,1.58575,1.58605,154600000.0
2009-10-29 11:31:00,1.58605,1.58685,1.58605,1.58665,177200000.0
2009-10-29 11:32:00,1.5867,1.58705,1.5865,1.587,197900000.0
2009-10-29 11:33:00,1.587,1.58735,1.5869,1.58715,161000000.0
2009-10-29 11:34:00,1.58715,1.5878,1.58715,1.5878,147600000.0
2009-10-29 11:35:00,1.5878,1.5882,1.5875,1.5875,106200000.0
2009-10-29 11:36:00,1.58745,1.58755,1.58745,1.58745,66000000.0
2009-10-29 11:37:00,1.58745,1.5877,1.58745,1.5875,41800000.0
2009-10-29 11:38:00,1.5875,1.58785,1.5874,1.58765,151400000.0
2009-10-29 11:39:00,1.5877,1.58825,1.58765,1.5877,80000000.0
2009-10-29 11:40:00,1.58725,1.588,1.5872,1.58775,99900000.0
2009-10-29 11:41:00,1.58775,1.5878,1.58735,1.5874,99500000.0
2009-10-29 11:42:00,1.5873,1.588,1.5873,1.58765,200100000.0
2009-10-29 11:43:00,1.58765,1.5878,1.5874,1.5875,100700000.0
2009-10-29 11:44:00,1.58755,1.58765,1.5873,1.5874,135200000.0
2009-10-29 11:45:00,1.58735,1.58755,1.58735,1.5875,107700000.0
2009-10-29 11:46:00,1.5875,1.58755,1.58715,1.58735,109100000.0
2009-10-29 11:47:00,1.5873,1.5874,1.58695,1.587,135100000.0
2009-10-29 11:48:00,1.587,1.58705,1.5869,1.5869,53900000.0
2009-10-29 11:49:00,1.5869,1.5871,1.5868,1.587,89900000.0
2009-10-29 11:50:00,1.5871,1.5871,1.58665,1.5871,127300000.0
2009-10-29 11:51:00,1.5871,1.5881,1.5871,1.58785,110900000.0
2009-10-29 11:52:00,1.5878,1.5881,1.58745,1.5878,91400000.0
2009-10-29 11:53:00,1.58785,1.5884,1.5878,1.588,64300000.0
2009-10-29 11:54:00,1.588,1.5883,1.58785,1.58795,87600000.0
2009-10-29 11:55:00,1.58795,1.5882,1.58795,1.5882,23200000.0
2009-10-29 11:56:00,1.5881,1.58835,1.58795,1.5881,85400000.0
2009-10-29 11:57:00,1.5881,1.58835,1.58785,1.58825,120500000.0
2009-10-29 11:58:00,1.58825,1.58845,1.58805,1.58835,134400000.0
2009-10-29 11:59:00,1.5884,1.58865,1.588,1.58845,79200000.0
2009-10-29 12:00:00,1.5884,1.5887,1.5879,1.58795,134700000.0
2009-10-29 12:01:00,1.58795,1.5882,1.5873,1.5873,152200000.0
2009-10-29 12:02:00,1.5873,1.5876,1.58715,1.58755,88700000.0
2009-10-29 12:03:00,1.58755,1.58755,1.58725,1.58735,139100000.0
2009-10-29 12:04:00,1.5874,1.5875,1.58715,1.5872,68500000.0
2009-10-29 12:05:00,1.5872,1.58775,1.5872,1.58765,140300000.0
2009-10-29 12:06:00,1.5876,1.58765,1.5873,1.58765,163300000.0
2009-10-29 12:07:00,1.5876,1.588,1.58755,1.588,153400000.0
2009-10-29 12:08:00,1.588,1.58845,1.588,1.58835,124000000.0
2009-10-29 12:09:00,1.58835,1.58885,1.58835,1.58875,169300000.0
2009-10-29 12:10:00,1.58855,1.5888,1.58825,1.5885,199800000.0
2009-10-29 12:11:00,1.58845,1.5886,1.58815,1.58825,215100000.0
2009-10-29 12:12:00,1.58825,1.58855,1.58825,1.5885,185500000.0
2009-10-29 12:13:00,1.5885,1.5894,1.5885,1.5892,229500000.0
2009-10-29 12:14:00,1.5893,1.5895,1.5891,1.58915,213500000.0
2009-10-29 12:15:00,1.58915,1.58975,1.5891,1.5893,212700000.0
2009-10-29 12:16:00,1.5892,1.58925,1.5889,1.589,139700000.0
2009-10-29 12:17:00,1.589,1.5892,1.58885,1.5889,74900000.0
2009-10-29 12:18:00,1.58885,1.5891,1.5888,1.58905,168000000.0
2009-10-29 12:19:00,1.58905,1.5891,1.58875,1.589,178500000.0
2009-10-29 12:20:00,1.589,1.5891,1.5888,1.58885,134900000.0
2009-10-29 12:21:00,1.58895,1.589,1.5887,1.5887,109900000.0
2009-10-29 12:22:00,1.5888,1.58885,1.58865,1.5887,86500000.0
2009-10-29 12:23:00,1.5887,1.58915,1.5886,1.58905,224500000.0
2009-10-29 12:24:00,1.589,1.5894,1.589,1.5893,78800000.0
2009-10-29 12:25:00,1.5893,1.59115,1.5893,1.59115,315800000.0
2009-10-29 12:26:00,1.59105,1.5914,1.5906,1.59115,249600000.0
2009-10-29 12:27:00,1.59115,1.59135,1.59085,1.5912,241500000.0
2009-10-29 12:28:00,1.59125,1.59145,1.59085,1.59145,273000000.0
2009-10-29 12:29:00,1.5915,1.59175,1.5914,1.5917,69000000.0
2009-10-29 12:30:00,1.59175,1.59185,1.59115,1.59115,121900000.0
2009-10-29 12:31:00,1.5912,1.5912,1.59085,1.59085,134600000.0
2009-10-29 12:32:00,1.5908,1.59095,1.59055,1.5907,115900000.0
2009-10-29 12:33:00,1.59075,1.5908,1.5906,1.59065,100900000.0
2009-10-29 12:34:00,1.5907,1.5907,1.59035,1.5904,93200000.0
2009-10-29 12:35:00,1.5904,1.59055,1.59035,1.59055,61400000.0
2009-10-29 12:36:00,1.59055,1.5909,1.5904,1.5907,160600000.0
2009-10-29 12:37:00,1.5907,1.59085,1.59025,1.59035,199900000.0
2009-10-29 12:38:00,1.5903,1.59045,1.59025,1.5904,57900000.0
2009-10-29 12:39:00,1.59035,1.5904,1.59025,1.59025,69700000.0
2009-10-29 12:40:00,1.59025,1.5911,1.59025,1.59105,164400000.0
2009-10-29 12:41:00,1.5911,1.5911,1.5902,1.59035,194200000.0
2009-10-29 12:42:00,1.5904,1.5904,1.59025,1.59025,103900000.0
2009-10-29 12:43:00,1.59025,1.5905,1.59025,1.5905,82700000.0
2009-10-29 12:44:00,1.5905,1.5906,1.59025,1.5903,94500000.0
2009-10-29 12:45:00,1.5903,1.59035,1.59025,1.59025,80500000.0
2009-10-29 12:46:00,1.59025,1.59035,1.58915,1.5895,100700000.0
2009-10-29 12:47:00,1.5895,1.5898,1.58935,1.58935,184800000.0
2009-10-29 12:48:00,1.5894,1.5898,1.58935,1.58955,98700000.0
2009-10-29 12:49:00,1.58955,1.58975,1.5893,1.58935,128100000.0
2009-10-29 12:50:00,1.58945,1.58995,1.58945,1.58985,161700000.0
2009-10-29 12:51:00,1.58985,1.58985,1.5896,1.58975,159600000.0
2009-10-29 12:52:00,1.58975,1.58995,1.5896,1.58965,178300000.0
2009-10-29 12:53:00,1.5896,1.5896,1.5894,1.5895,132300000.0
2009-10-29 12:54:00,1.5895,1.5896,1.5894,1.5896,73000000.0
2009-10-29 12:55:00,1.58965,1.5897,1.58955,1.5896,95000000.0
2009-10-29 12:56:00,1.58965,1.58975,1.5895,1.5897,98700000.0
2009-10-29 12:57:00,1.5897,1.58975,1.58965,1.58975,77600000.0
2009-10-29 12:58:00,1.5897,1.58975,1.5891,1.58935,176200000.0
2009-10-29 12:59:00,1.5894,1.58945,1.58895,1.58895,139500000.0
2009-10-29 13:00:00,1.58905,1.5893,1.58885,1.58925,233700000.0
2009-10-29 13:01:00,1.5893,1.5894,1.5892,1.5893,91700000.0
2009-10-29 13:02:00,1.58925,1.5894,1.5891,1.58925,88900000.0
2009-10-29 13:03:00,1.58925,1.58935,1.58925,1.58935,24900000.0
2009-10-29 13:04:00,1.5892,1.5892,1.5889,1.5889,188400000.0
2009-10-29 13:05:00,1.5889,1.58955,1.58865,1.5895,222100000.0
2009-10-29 13:06:00,1.58955,1.5896,1.5894,1.58955,58300000.0
2009-10-29 13:07:00,1.5897,1.5897,1.5893,1.58955,84900000.0
2009-10-29 13:08:00,1.5895,1.58955,1.5893,1.58935,53800000.0
2009-10-29 13:09:00,1.5894,1.5894,1.58865,1.58905,158600000.0
2009-10-29 13:10:00,1.589,1.5895,1.5885,1.5885,258400000.0
2009-10-29 13:11:00,1.5885,1.5888,1.58845,1.5885,271500000.0
2009-10-29 13:12:00,1.58855,1.5887,1.5884,1.58845,64300000.0
2009-10-29 13:13:00,1.5885,1.58885,1.5884,1.58885,56800000.0
2009-10-29 13:14:00,1.58885,1.58885,1.5887,1.5887,42900000.0
2009-10-29 13:15:00,1.58885,1.58885,1.5883,1.5884,94300000.0
2009-10-29 13:16:00,1.58845,1.5891,1.58845,1.5889,171900000.0
2009-10-29 13:17:00,1.5889,1.5893,1.5888,1.58925,199700000.0
2009-10-29 13:18:00,1.58925,1.5895,1.589,1.58945,265400000.0
2009-10-29 13:19:00,1.58895,1.58905,1.5881,1.5882,286000000.0
2009-10-29 13:20:00,1.5882,1.5882,1.58795,1.5881,155900000.0
2009-10-29 13:21:00,1.58825,1.5883,1.58785,1.5882,262500000.0
2009-10-29 13:22:00,1.58815,1.58835,1.58795,1.58815,453800000.0
2009-10-29 13:23:00,1.58815,1.58855,1.5881,1.58845,359300000.0
2009-10-29 13:24:00,1.58845,1.58865,1.58825,1.58825,221000000.0
2009-10-29 13:25:00,1.5883,1.58845,1.5881,1.5882,223900000.0
2009-10-29 13:26:00,1.5882,1.5884,1.58795,1.58825,268600000.0
2009-10-29 13:27:00,1.58825,1.5883,1.5879,1.588,484300000.0
2009-10-29 13:28:00,1.58805,1.5883,1.58805,1.5882,159400000.0
2009-10-29 13:29:00,1.5882,1.58835,1.58815,1.58825,127200000.0
2009-10-29 13:30:00,1.58835,1.5885,1.58805,1.58815,397499999.0
2009-10-29 13:31:00,1.58815,1.5883,1.58765,1.588,227800000.0
2009-10-29 13:32:00,1.588,1.5881,1.58785,1.5879,32400000.0
2009-10-29 13:33:00,1.58795,1.588,1.5876,1.58765,60840000.0
2009-10-29 13:34:00,1.5876,1.5876,1.58715,1.5873,74480000.0
2009-10-29 13:35:00,1.58735,1.5878,1.58735,1.5878,280800000.0
2009-10-29 13:36:00,1.58785,1.5879,1.5872,1.5875,280700000.0
2009-10-29 13:37:00,1.5875,1.58755,1.58675,1.58685,237100000.0
2009-10-29 13:38:00,1.5868,1.5874,1.5868,1.5874,251900000.0
2009-10-29 13:39:00,1.5874,1.58805,1.58725,1.58805,188900000.0
2009-10-29 13:40:00,1.58805,1.5887,1.58785,1.58835,251900000.0
2009-10-29 13:41:00,1.58835,1.5887,1.58795,1.5882,119900000.0
2009-10-29 13:42:00,1.58835,1.58835,1.5879,1.58825,167300000.0
2009-10-29 13:43:00,1.5882,1.5883,1.58785,1.588,163600000.0
2009-10-29 13:44:00,1.58795,1.5884,1.58785,1.5884,99000000.0
2009-10-29 13:45:00,1.5884,1.5885,1.58775,1.5881,397000000.0
2009-10-29 13:46:00,1.5881,1.5882,1.5879,1.58795,185500000.0
2009-10-29 13:47:00,1.58795,1.589,1.58795,1.5889,125200000.0
2009-10-29 13:48:00,1.58885,1.5891,1.5888,1.5891,106200000.0
2009-10-29 13:49:00,1.58915,1.58915,1.58835,1.5888,161200000.0
2009-10-29 13:50:00,1.5888,1.5892,1.5886,1.58905,209600001.0
2009-10-29 13:51:00,1.5891,1.5894,1.58905,1.58935,104100000.0
2009-10-29 13:52:00,1.5893,1.58945,1.58865,1.58885,196100000.0
2009-10-29 13:53:00,1.58885,1.5891,1.58885,1.589,145200000.0
2009-10-29 13:54:00,1.589,1.5892,1.5887,1.5888,212400000.0
2009-10-29 13:55:00,1.58885,1.5892,1.5887,1.58895,279300000.0
2009-10-29 13:56:00,1.58875,1.589,1.5887,1.58885,179900000.0
2009-10-29 13:57:00,1.5889,1.5892,1.58885,1.58895,429000000.0
2009-10-29 13:58:00,1.58905,1.5891,1.5887,1.58885,163300000.0
2009-10-29 13:59:00,1.5889,1.5894,1.5887,1.5894,185200000.0
2009-10-29 14:00:00,1.5893,1.58935,1.58865,1.5888,147900000.0
2009-10-29 14:01:00,1.5888,1.58895,1.5887,1.58875,116100000.0
2009-10-29 14:02:00,1.58875,1.58905,1.58875,1.589,104800000.0
2009-10-29 14:03:00,1.589,1.5892,1.58895,1.5891,69300000.0
2009-10-29 14:04:00,1.5891,1.5895,1.5891,1.5894,89900000.0
2009-10-29 14:05:00,1.5894,1.5894,1.589,1.5891,98600000.0
2009-10-29 14:06:00,1.5891,1.58935,1.5889,1.5889,95000000.0
2009-10-29 14:07:00,1.5889,1.58915,1.5889,1.58915,71400000.0
2009-10-29 14:08:00,1.5892,1.58975,1.5891,1.5893,160600000.0
2009-10-29 14:09:00,1.5893,1.59,1.5893,1.59,244400000.0
2009-10-29 14:10:00,1.59,1.5905,1.5899,1.59025,337900000.0
2009-10-29 14:11:00,1.59025,1.59035,1.5902,1.5902,160700000.0
2009-10-29 14:12:00,1.5902,1.59045,1.5902,1.5904,136200000.0
2009-10-29 14:13:00,1.5904,1.59045,1.59035,1.59045,107900000.0
2009-10-29 14:14:00,1.59045,1.5906,1.59035,1.5906,125500000.0
2009-10-29 14:15:00,1.59055,1.59065,1.59045,1.5905,131200000.0
2009-10-29 14:16:00,1.59055,1.59065,1.5902,1.59025,245300000.0
2009-10-29 14:17:00,1.59025,1.5904,1.5899,1.5902,136400000.0
2009-10-29 14:18:00,1.59025,1.59025,1.59005,1.5901,107100000.0
2009-10-29 14:19:00,1.59,1.59,1.5895,1.58955,166300000.0
2009-10-29 14:20:00,1.58955,1.58985,1.5894,1.5898,257400000.0
2009-10-29 14:21:00,1.5898,1.5898,1.5894,1.5894,245000000.0
2009-10-29 14:22:00,1.5894,1.58975,1.5892,1.58945,207500000.0
2009-10-29 14:23:00,1.5895,1.5895,1.58895,1.58895,150300000.0
2009-10-29 14:24:00,1.58895,1.5892,1.5888,1.58895,144200000.0
2009-10-29 14:25:00,1.58895,1.589,1.5887,1.58885,255100000.0
2009-10-29 14:26:00,1.58885,1.58925,1.5885,1.58865,300200000.0
2009-10-29 14:27:00,1.58865,1.5893,1.5885,1.5893,150400000.0
2009-10-29 14:28:00,1.5893,1.5895,1.5891,1.5891,118400000.0
2009-10-29 14:29:00,1.5891,1.58965,1.58805,1.5882,171400000.0
2009-10-29 14:30:00,1.5883,1.5896,1.5872,1.5888,243100000.0
2009-10-29 14:31:00,1.58865,1.58905,1.58795,1.5883,239700000.0
2009-10-29 14:32:00,1.58805,1.5885,1.5879,1.58835,200700000.0
2009-10-29 14:33:00,1.58835,1.5887,1.5881,1.5884,309900000.0
2009-10-29 14:34:00,1.58835,1.5884,1.58715,1.5874,251000000.0
2009-10-29 14:35:00,1.5874,1.58935,1.5874,1.5885,305900000.0
2009-10-29 14:36:00,1.58865,1.5889,1.5879,1.58845,371600000.0
2009-10-29 14:37:00,1.58845,1.58885,1.5876,1.58875,413300000.0
2009-10-29 14:38:00,1.58865,1.5888,1.58785,1.58785,307400000.0
2009-10-29 14:39:00,1.5879,1.58865,1.58765,1.5886,322100000.0
2009-10-29 14:40:00,1.58865,1.58915,1.5883,1.58895,232000000.0
2009-10-29 14:41:00,1.58855,1.58895,1.58835,1.58835,347200000.0
2009-10-29 14:42:00,1.58835,1.58845,1.58775,1.58835,364200000.0
2009-10-29 14:43:00,1.58835,1.58835,1.5874,1.5875,415700000.0
2009-10-29 14:44:00,1.5876,1.5879,1.58735,1.5876,350700000.0
2009-10-29 14:45:00,1.5876,1.5879,1.587,1.587,404300000.0
2009-10-29 14:46:00,1.587,1.58755,1.58635,1.58725,446100000.0
2009-10-29 14:47:00,1.5872,1.5874,1.5859,1.5861,417200000.0
2009-10-29 14:48:00,1.5861,1.58665,1.5858,1.58635,413800000.0
2009-10-29 14:49:00,1.5864,1.5871,1.5861,1.58705,377700000.0
2009-10-29 14:50:00,1.58705,1.58765,1.5868,1.58685,286100000.0
2009-10-29 14:51:00,1.58685,1.58745,1.5867,1.58725,393200000.0
2009-10-29 14:52:00,1.58725,1.58765,1.587,1.5874,377600000.0
2009-10-29 14:53:00,1.5873,1.58745,1.58695,1.58735,300400000.0
2009-10-29 14:54:00,1.58725,1.5874,1.58585,1.5865,395300000.0
2009-10-29 14:55:00,1.5864,1.5865,1.5856,1.5856,325000000.0
2009-10-29 14:56:00,1.5857,1.58625,1.58495,1.58515,338900000.0
2009-10-29 14:57:00,1.5852,1.58565,1.58485,1.5853,252600000.0
2009-10-29 14:58:00,1.58535,1.58585,1.58535,1.5858,219800000.0
2009-10-29 14:59:00,1.5859,1.58695,1.5859,1.5863,315400000.0
2009-10-29 15:00:00,1.5864,1.5867,1.5859,1.58645,259700000.0
2009-10-29 15:01:00,1.58645,1.5868,1.5856,1.58625,276700000.0
2009-10-29 15:02:00,1.58625,1.58625,1.58575,1.58595,350100000.0
2009-10-29 15:03:00,1.58595,1.58635,1.58565,1.5863,296200000.0
2009-10-29 15:04:00,1.58625,1.58635,1.58585,1.5861,241500000.0
2009-10-29 15:05:00,1.5861,1.58655,1.5859,1.58655,225700000.0
2009-10-29 15:06:00,1.58645,1.5867,1.58615,1.58665,196800000.0
2009-10-29 15:07:00,1.5867,1.5868,1.58605,1.58635,257800000.0
2009-10-29 15:08:00,1.58635,1.5869,1.5861,1.58685,235800000.0
2009-10-29 15:09:00,1.58685,1.58725,1.5864,1.58655,337500000.0
2009-10-29 15:10:00,1.5865,1.58665,1.58625,1.5866,298400000.0
2009-10-29 15:11:00,1.5867,1.5867,1.58615,1.5864,168100000.0
2009-10-29 15:12:00,1.5864,1.58665,1.5862,1.5866,198900000.0
2009-10-29 15:13:00,1.5866,1.58665,1.5864,1.5866,172300000.0
2009-10-29 15:14:00,1.5865,1.5868,1.586,1.586,263200000.0
2009-10-29 15:15:00,1.58615,1.58635,1.5857,1.5858,245000000.0
2009-10-29 15:16:00,1.58595,1.5861,1.58555,1.586,264500000.0
2009-10-29 15:17:00,1.58595,1.58615,1.5853,1.58615,176300000.0
2009-10-29 15:18:00,1.58615,1.5863,1.5859,1.5861,114500000.0
2009-10-29 15:19:00,1.5861,1.5872,1.586,1.5871,275000000.0
2009-10-29 15:20:00,1.587,1.58735,1.58665,1.5872,149300000.0
2009-10-29 15:21:00,1.5872,1.5874,1.5868,1.587,196600000.0
2009-10-29 15:22:00,1.5871,1.58725,1.58675,1.58685,202600000.0
2009-10-29 15:23:00,1.58695,1.58775,1.5867,1.5877,259100000.0
2009-10-29 15:24:00,1.5877,1.588,1.5874,1.5876,140500000.0
2009-10-29 15:25:00,1.58765,1.588,1.5876,1.5877,178100000.0
2009-10-29 15:26:00,1.58775,1.58805,1.5875,1.58785,277900000.0
2009-10-29 15:27:00,1.58785,1.58835,1.58735,1.58805,225700000.0
2009-10-29 15:28:00,1.58805,1.5883,1.5879,1.5879,97900000.0
2009-10-29 15:29:00,1.5879,1.58795,1.58715,1.58725,98500000.0
2009-10-29 15:30:00,1.5873,1.5877,1.58715,1.5873,227100000.0
2009-10-29 15:31:00,1.5873,1.5875,1.5869,1.5874,256300000.0
2009-10-29 15:32:00,1.58755,1.5877,1.5869,1.58725,269200000.0
2009-10-29 15:33:00,1.58725,1.5885,1.58715,1.58835,284400000.0
2009-10-29 15:34:00,1.58835,1.58905,1.58835,1.5889,249300000.0
2009-10-29 15:35:00,1.58885,1.5893,1.5885,1.5888,332900000.0
2009-10-29 15:36:00,1.58875,1.58905,1.5881,1.58835,280800000.0
2009-10-29 15:37:00,1.58825,1.58875,1.58795,1.58815,246400000.0
2009-10-29 15:38:00,1.58815,1.5884,1.5875,1.58765,212300000.0
2009-10-29 15:39:00,1.58765,1.5882,1.5873,1.5882,243700000.0
2009-10-29 15:40:00,1.5882,1.58835,1.58725,1.5875,242500000.0
2009-10-29 15:41:00,1.58745,1.5875,1.58705,1.5871,232500000.0
2009-10-29 15:42:00,1.58725,1.5882,1.58705,1.58815,364800000.0
2009-10-29 15:43:00,1.58815,1.5885,1.588,1.58845,405900000.0
2009-10-29 15:44:00,1.58845,1.58895,1.58815,1.58875,229300000.0
2009-10-29 15:45:00,1.58875,1.58885,1.588,1.58805,353100000.0
2009-10-29 15:46:00,1.5881,1.5884,1.58755,1.5878,297300000.0
2009-10-29 15:47:00,1.5878,1.58825,1.5877,1.5877,319600000.0
2009-10-29 15:48:00,1.5877,1.5881,1.5877,1.588,206400000.0
2009-10-29 15:49:00,1.58795,1.5882,1.5874,1.5876,206700000.0
2009-10-29 15:50:00,1.5876,1.58785,1.5872,1.5878,200600000.0
2009-10-29 15:51:00,1.5878,1.5879,1.5875,1.5879,192300000.0
2009-10-29 15:52:00,1.5879,1.58835,1.5875,1.58825,323100000.0
2009-10-29 15:53:00,1.58825,1.58845,1.58765,1.58835,280500000.0
2009-10-29 15:54:00,1.58835,1.58835,1.58805,1.58815,225900000.0
2009-10-29 15:55:00,1.58815,1.58905,1.5876,1.58895,283800000.0
2009-10-29 15:56:00,1.5888,1.58905,1.58835,1.5887,205700000.0
2009-10-29 15:57:00,1.58885,1.5896,1.58885,1.5895,141900000.0
2009-10-29 15:58:00,1.58945,1.59,1.5894,1.5896,353200000.0
2009-10-29 15:59:00,1.5896,1.5899,1.5884,1.5885,331400000.0
2009-10-29 16:00:00,1.5885,1.58895,1.58825,1.5886,402400000.0
2009-10-29 16:01:00,1.5886,1.58925,1.58855,1.58865,406300000.0
2009-10-29 16:02:00,1.58865,1.58875,1.5884,1.58845,329800000.0
2009-10-29 16:03:00,1.58845,1.58895,1.58815,1.58895,485600000.0
2009-10-29 16:04:00,1.58885,1.58985,1.5888,1.58945,357700000.0
2009-10-29 16:05:00,1.5895,1.58955,1.58885,1.58925,495000000.0
2009-10-29 16:06:00,1.58925,1.58925,1.58835,1.5884,457800000.0
2009-10-29 16:07:00,1.58835,1.58855,1.5871,1.58715,628800000.0
2009-10-29 16:08:00,1.58715,1.58715,1.58645,1.58645,528300000.0
2009-10-29 16:09:00,1.58655,1.5868,1.58635,1.5865,635500000.0
2009-10-29 16:10:00,1.5865,1.5865,1.5862,1.5864,442900000.0
2009-10-29 16:11:00,1.5864,1.5867,1.5862,1.58635,523400000.0
2009-10-29 16:12:00,1.5863,1.5868,1.586,1.58605,361900000.0
2009-10-29 16:13:00,1.58605,1.5861,1.58595,1.586,299200000.0
2009-10-29 16:14:00,1.586,1.5862,1.5856,1.5859,407700000.0
2009-10-29 16:15:00,1.5859,1.5861,1.58575,1.58595,377200000.0
2009-10-29 16:16:00,1.58595,1.5863,1.58575,1.58605,401300000.0
2009-10-29 16:17:00,1.58605,1.58625,1.5858,1.5859,301800000.0
2009-10-29 16:18:00,1.5859,1.5859,1.58515,1.5856,320499999.0
2009-10-29 16:19:00,1.5856,1.5856,1.5838,1.5842,425020000.0
2009-10-29 16:20:00,1.5844,1.5846,1.58395,1.584,173500000.0
2009-10-29 16:21:00,1.58405,1.5842,1.5835,1.58355,302600000.0
2009-10-29 16:22:00,1.5835,1.5836,1.58295,1.5831,357800000.0
2009-10-29 16:23:00,1.58305,1.5836,1.5829,1.58315,399700000.0
2009-10-29 16:24:00,1.58315,1.58315,1.58135,1.58235,283800000.0
2009-10-29 16:25:00,1.5824,1.58265,1.5821,1.58245,252100000.0
2009-10-29 16:26:00,1.58245,1.5828,1.5823,1.5826,319000000.0
2009-10-29 16:27:00,1.5826,1.5828,1.58225,1.58265,278600000.0
2009-10-29 16:28:00,1.5827,1.5828,1.5823,1.5826,397800000.0
2009-10-29 16:29:00,1.58265,1.58275,1.58235,1.5825,331800000.0
2009-10-29 16:30:00,1.58245,1.5829,1.582,1.58245,496000000.0
2009-10-29 16:31:00,1.58245,1.5835,1.5824,1.58345,519600000.0
2009-10-29 16:32:00,1.58345,1.5836,1.58315,1.5836,231100000.0
2009-10-29 16:33:00,1.5836,1.58385,1.5829,1.58365,369700000.0
2009-10-29 16:34:00,1.58365,1.5848,1.5835,1.5847,459000000.0
2009-10-29 16:35:00,1.58465,1.5855,1.5845,1.5852,407300000.0
2009-10-29 16:36:00,1.5852,1.5853,1.58485,1.58495,407400000.0
2009-10-29 16:37:00,1.5849,1.5849,1.58435,1.58435,241200000.0
2009-10-29 16:38:00,1.58425,1.58495,1.58385,1.5842,331800000.0
2009-10-29 16:39:00,1.5842,1.5846,1.58395,1.58415,232800000.0
2009-10-29 16:40:00,1.58415,1.5847,1.58405,1.5847,214400000.0
2009-10-29 16:41:00,1.5847,1.58505,1.58455,1.5849,269100000.0
2009-10-29 16:42:00,1.58495,1.58535,1.58495,1.5853,467800000.0
2009-10-29 16:43:00,1.5853,1.58535,1.58505,1.5851,470900000.0
2009-10-29 16:44:00,1.58515,1.5853,1.5849,1.58505,397500000.0
2009-10-29 16:45:00,1.5851,1.58515,1.58475,1.5849,231400000.0
2009-10-29 16:46:00,1.5849,1.5854,1.5849,1.5853,168600000.0
2009-10-29 16:47:00,1.5853,1.5856,1.58495,1.58535,142800000.0
2009-10-29 16:48:00,1.5853,1.58565,1.58515,1.5855,268300000.0
2009-10-29 16:49:00,1.58555,1.58555,1.58515,1.58515,208300000.0
2009-10-29 16:50:00,1.5851,1.5853,1.58485,1.58515,306100000.0
2009-10-29 16:51:00,1.5851,1.5856,1.58495,1.5856,345000000.0
2009-10-29 16:52:00,1.5856,1.58565,1.5851,1.58525,251000000.0
2009-10-29 16:53:00,1.5853,1.5853,1.58505,1.5852,243400000.0
2009-10-29 16:54:00,1.58525,1.58565,1.5852,1.58525,270000000.0
2009-10-29 16:55:00,1.58525,1.5855,1.58515,1.58525,298200000.0
2009-10-29 16:56:00,1.58525,1.5853,1.58485,1.58495,221400000.0
2009-10-29 16:57:00,1.585,1.58575,1.585,1.5857,227100000.0
2009-10-29 16:58:00,1.5858,1.5861,1.58545,1.58555,189100000.0
2009-10-29 16:59:00,1.58555,1.58565,1.585,1.58565,341500000.0
2009-10-29 17:00:00,1.58565,1.58595,1.58525,1.58525,246300000.0
2009-10-29 17:01:00,1.58525,1.58525,1.58425,1.5844,273500000.0
2009-10-29 17:02:00,1.58445,1.58455,1.5838,1.5838,324500000.0
2009-10-29 17:03:00,1.58375,1.5845,1.58375,1.584,323500000.0
2009-10-29 17:04:00,1.584,1.58545,1.584,1.58545,369800000.0
2009-10-29 17:05:00,1.5855,1.58565,1.58425,1.58485,309900000.0
2009-10-29 17:06:00,1.58485,1.58515,1.5845,1.58505,328400000.0
2009-10-29 17:07:00,1.58495,1.58555,1.5849,1.5851,377200000.0
2009-10-29 17:08:00,1.58515,1.5856,1.58515,1.5854,347199999.0
2009-10-29 17:09:00,1.5853,1.5859,1.585,1.5857,315400000.0
2009-10-29 17:10:00,1.5857,1.58585,1.5852,1.58535,381700000.0
2009-10-29 17:11:00,1.58535,1.58585,1.5851,1.58565,375200000.0
2009-10-29 17:12:00,1.58565,1.5857,1.58445,1.58455,318300000.0
2009-10-29 17:13:00,1.58455,1.58475,1.5843,1.5845,379400000.0
2009-10-29 17:14:00,1.5845,1.5845,1.58375,1.58415,381100000.0
2009-10-29 17:15:00,1.58415,1.58455,1.584,1.584,250200000.0
2009-10-29 17:16:00,1.5841,1.58465,1.58385,1.58445,398000000.0
2009-10-29 17:17:00,1.58455,1.5851,1.5845,1.58465,436000001.0
2009-10-29 17:18:00,1.5847,1.58485,1.5843,1.58445,439100000.0
2009-10-29 17:19:00,1.5844,1.58475,1.58425,1.5845,376200000.0
2009-10-29 17:20:00,1.58465,1.58465,1.58425,1.58435,350700000.0
2009-10-29 17:21:00,1.58435,1.58445,1.5841,1.5843,305000000.0
2009-10-29 17:22:00,1.58425,1.5847,1.5842,1.5845,268400000.0
2009-10-29 17:23:00,1.5845,1.5847,1.58435,1.5846,138900000.0
2009-10-29 17:24:00,1.5846,1.5846,1.5841,1.5844,226000000.0
2009-10-29 17:25:00,1.58435,1.58455,1.5837,1.58385,296500000.0
2009-10-29 17:26:00,1.58385,1.5844,1.5837,1.5841,347500000.0
2009-10-29 17:27:00,1.58415,1.58435,1.58395,1.58415,461400000.0
2009-10-29 17:28:00,1.58415,1.5842,1.5839,1.58405,193600000.0
2009-10-29 17:29:00,1.584,1.5843,1.58385,1.58405,295600000.0
2009-10-29 17:30:00,1.58405,1.58435,1.58385,1.58435,265300000.0
2009-10-29 17:31:00,1.58435,1.5844,1.583,1.5832,364100000.0
2009-10-29 17:32:00,1.58315,1.5834,1.5829,1.5832,388400000.0
2009-10-29 17:33:00,1.5832,1.5836,1.58315,1.5836,351200000.0
2009-10-29 17:34:00,1.5836,1.5841,1.5835,1.58405,488500000.0
2009-10-29 17:35:00,1.58405,1.58435,1.58395,1.5843,259700000.0
2009-10-29 17:36:00,1.5843,1.58445,1.5841,1.5842,258700000.0
2009-10-29 17:37:00,1.5841,1.58485,1.584,1.5848,409200000.0
2009-10-29 17:38:00,1.5848,1.585,1.5843,1.5844,443900000.0
2009-10-29 17:39:00,1.5845,1.5849,1.5843,1.58475,306300000.0
2009-10-29 17:40:00,1.58475,1.58495,1.58425,1.5844,296300000.0
2009-10-29 17:41:00,1.5844,1.58455,1.5842,1.5842,289000000.0
2009-10-29 17:42:00,1.58425,1.58435,1.5841,1.5842,275800000.0
2009-10-29 17:43:00,1.58435,1.58495,1.58415,1.5848,354300000.0
2009-10-29 17:44:00,1.58475,1.58505,1.58455,1.58465,308600000.0
2009-10-29 17:45:00,1.5847,1.5847,1.5841,1.5846,413300000.0
2009-10-29 17:46:00,1.58455,1.5848,1.58425,1.5846,324500000.0
2009-10-29 17:47:00,1.58465,1.58485,1.58405,1.58415,339300000.0
2009-10-29 17:48:00,1.58415,1.58455,1.58395,1.58445,405400000.0
2009-10-29 17:49:00,1.58445,1.58455,1.58405,1.58415,336600000.0
2009-10-29 17:50:00,1.58415,1.58455,1.5841,1.5845,397800000.0
2009-10-29 17:51:00,1.5846,1.58495,1.5845,1.58475,297800000.0
2009-10-29 17:52:00,1.58475,1.5849,1.58435,1.58435,258400000.0
2009-10-29 17:53:00,1.58435,1.58525,1.58435,1.58515,398900000.0
2009-10-29 17:54:00,1.5852,1.58545,1.58505,1.58545,280000000.0
2009-10-29 17:55:00,1.5855,1.58595,1.5852,1.5858,500000000.0
2009-10-29 17:56:00,1.5858,1.58615,1.58575,1.58605,369200000.0
2009-10-29 17:57:00,1.58605,1.58635,1.58565,1.5859,208000000.0
2009-10-29 17:58:00,1.5859,1.5861,1.58555,1.586,400600000.0
2009-10-29 17:59:00,1.58605,1.58655,1.5858,1.58585,516600000.0
2009-10-29 18:00:00,1.58585,1.58665,1.58565,1.58625,553400000.0
2009-10-29 18:01:00,1.5863,1.58665,1.58605,1.5861,279900000.0
2009-10-29 18:02:00,1.5861,1.5864,1.5858,1.586,280400000.0
2009-10-29 18:03:00,1.586,1.58615,1.5859,1.5861,176200000.0
2009-10-29 18:04:00,1.58615,1.58615,1.58545,1.58565,137400000.0
2009-10-29 18:05:00,1.58565,1.58575,1.5852,1.58545,191200000.0
2009-10-29 18:06:00,1.58545,1.5855,1.585,1.58505,184500000.0
2009-10-29 18:07:00,1.5851,1.5853,1.5849,1.58525,207800000.0
2009-10-29 18:08:00,1.58525,1.5855,1.585,1.5855,327000000.0
2009-10-29 18:09:00,1.5855,1.58555,1.5849,1.5851,248400000.0
2009-10-29 18:10:00,1.5851,1.58525,1.5849,1.58515,314600000.0
2009-10-29 18:11:00,1.5852,1.58575,1.58505,1.58565,296700000.0
2009-10-29 18:12:00,1.58565,1.58615,1.58545,1.586,160600000.0
2009-10-29 18:13:00,1.58605,1.58605,1.58575,1.58595,204800000.0
2009-10-29 18:14:00,1.58585,1.58625,1.5857,1.586,272400000.0
2009-10-29 18:15:00,1.586,1.58625,1.58575,1.58585,249800000.0
2009-10-29 18:16:00,1.58585,1.58605,1.58575,1.5858,210400000.0
2009-10-29 18:17:00,1.58565,1.58655,1.5856,1.58655,190800000.0
2009-10-29 18:18:00,1.5866,1.58665,1.5862,1.5863,207500000.0
2009-10-29 18:19:00,1.58625,1.5865,1.58615,1.5863,173500000.0
2009-10-29 18:20:00,1.5863,1.5863,1.5861,1.58625,219900000.0
2009-10-29 18:21:00,1.5863,1.58645,1.58625,1.58635,148800000.0
2009-10-29 18:22:00,1.5863,1.58705,1.58625,1.5868,208000000.0
2009-10-29 18:23:00,1.5868,1.58705,1.5866,1.5868,197100000.0
2009-10-29 18:24:00,1.5867,1.58685,1.5864,1.5867,220900000.0
2009-10-29 18:25:00,1.5867,1.5871,1.58645,1.5866,204100000.0
2009-10-29 18:26:00,1.5866,1.5868,1.5863,1.58665,318600000.0
2009-10-29 18:27:00,1.5867,1.58695,1.58645,1.5869,274100000.0
2009-10-29 18:28:00,1.587,1.58705,1.5861,1.5863,296000000.0
2009-10-29 18:29:00,1.58635,1.5866,1.5861,1.58635,218000000.0
2009-10-29 18:30:00,1.5864,1.5864,1.58605,1.5861,176800000.0
2009-10-29 18:31:00,1.5861,1.5867,1.586,1.5861,232100000.0
2009-10-29 18:32:00,1.5861,1.58645,1.5859,1.5861,275600000.0
2009-10-29 18:33:00,1.58595,1.5861,1.5855,1.58565,233400000.0
2009-10-29 18:34:00,1.58565,1.58595,1.58545,1.5858,179400000.0
2009-10-29 18:35:00,1.5858,1.58615,1.58565,1.586,254600000.0
2009-10-29 18:36:00,1.586,1.58615,1.5853,1.58545,162200000.0
2009-10-29 18:37:00,1.58555,1.5859,1.5852,1.58555,235500000.0
2009-10-29 18:38:00,1.5856,1.58565,1.58485,1.5849,219100000.0
2009-10-29 18:39:00,1.585,1.58515,1.5844,1.5845,230500000.0
2009-10-29 18:40:00,1.58455,1.58465,1.58415,1.58415,376600000.0
2009-10-29 18:41:00,1.58415,1.5843,1.5836,1.58385,322400000.0
2009-10-29 18:42:00,1.58385,1.5839,1.5834,1.58355,162000000.0
2009-10-29 18:43:00,1.58365,1.5838,1.5832,1.58325,184700000.0
2009-10-29 18:44:00,1.5833,1.58355,1.58275,1.5833,227500000.0
2009-10-29 18:45:00,1.5834,1.58385,1.5833,1.58335,263700000.0
2009-10-29 18:46:00,1.5832,1.58345,1.58235,1.5828,219800000.0
2009-10-29 18:47:00,1.5828,1.58365,1.5828,1.5835,183800000.0
2009-10-29 18:48:00,1.58345,1.5841,1.58295,1.584,309900000.0
2009-10-29 18:49:00,1.584,1.58435,1.5839,1.5842,99200000.0
2009-10-29 18:50:00,1.58405,1.58425,1.5839,1.58395,169300000.0
2009-10-29 18:51:00,1.5839,1.58445,1.58385,1.5841,210200000.0
2009-10-29 18:52:00,1.5841,1.58485,1.5841,1.5848,149000000.0
2009-10-29 18:53:00,1.5848,1.58505,1.58465,1.585,171500000.0
2009-10-29 18:54:00,1.585,1.585,1.58415,1.5842,138100000.0
2009-10-29 18:55:00,1.58435,1.58535,1.5843,1.58515,192600000.0
2009-10-29 18:56:00,1.58515,1.58535,1.58435,1.5845,228100000.0
2009-10-29 18:57:00,1.5845,1.5851,1.5841,1.58495,264400000.0
2009-10-29 18:58:00,1.58495,1.5865,1.58495,1.5865,211100000.0
2009-10-29 18:59:00,1.58655,1.58685,1.586,1.58665,251700000.0
2009-10-29 19:00:00,1.58665,1.5869,1.58625,1.58635,309800000.0
2009-10-29 19:01:00,1.5863,1.5865,1.5855,1.5857,213100000.0
2009-10-29 19:02:00,1.58575,1.5859,1.5856,1.58575,218600000.0
2009-10-29 19:03:00,1.58575,1.58595,1.58545,1.5856,240400000.0
2009-10-29 19:04:00,1.5856,1.5856,1.58515,1.58545,189000000.0
2009-10-29 19:05:00,1.58545,1.58555,1.5848,1.5849,160400000.0
2009-10-29 19:06:00,1.5849,1.5851,1.58445,1.58445,176400000.0
2009-10-29 19:07:00,1.58445,1.5846,1.5841,1.5842,209300000.0
2009-10-29 19:08:00,1.58415,1.5848,1.58415,1.5846,228500000.0
2009-10-29 19:09:00,1.5846,1.5847,1.5844,1.5846,127200000.0
2009-10-29 19:10:00,1.5845,1.58475,1.5843,1.58475,155500000.0
2009-10-29 19:11:00,1.5847,1.58485,1.5845,1.58485,108100000.0
2009-10-29 19:12:00,1.58485,1.585,1.5843,1.5847,135200000.0
2009-10-29 19:13:00,1.5847,1.5849,1.5845,1.5848,137800000.0
2009-10-29 19:14:00,1.58485,1.58535,1.5847,1.5853,90600000.0
2009-10-29 19:15:00,1.5853,1.5855,1.5851,1.58515,140700000.0
2009-10-29 19:16:00,1.58515,1.5853,1.5848,1.58505,197300000.0
2009-10-29 19:17:00,1.58505,1.58525,1.58465,1.58475,115100000.0
2009-10-29 19:18:00,1.58475,1.5848,1.58425,1.5844,184400000.0
2009-10-29 19:19:00,1.5844,1.5844,1.58355,1.5838,259900000.0
2009-10-29 19:20:00,1.5838,1.5838,1.58355,1.58355,126700000.0
2009-10-29 19:21:00,1.58355,1.58375,1.5833,1.58365,175100000.0
2009-10-29 19:22:00,1.58375,1.5839,1.5837,1.5837,250000000.0
2009-10-29 19:23:00,1.5837,1.5839,1.5835,1.5835,122500000.0
2009-10-29 19:24:00,1.5835,1.58385,1.5835,1.58375,131000000.0
2009-10-29 19:25:00,1.58375,1.58375,1.58355,1.58365,201400000.0
2009-10-29 19:26:00,1.58365,1.5839,1.58355,1.58355,130700000.0
2009-10-29 19:27:00,1.5835,1.58385,1.58345,1.58375,137800000.0
2009-10-29 19:28:00,1.58375,1.584,1.5837,1.5838,171300000.0
2009-10-29 19:29:00,1.5838,1.58395,1.5833,1.58355,173600000.0
2009-10-29 19:30:00,1.58345,1.58355,1.5831,1.5833,163400000.0
2009-10-29 19:31:00,1.58325,1.58355,1.58315,1.5835,159900000.0
2009-10-29 19:32:00,1.5835,1.5835,1.58305,1.58325,168800000.0
2009-10-29 19:33:00,1.5833,1.58355,1.58325,1.5835,74700000.0
2009-10-29 19:34:00,1.5835,1.58355,1.5833,1.58345,41700000.0
2009-10-29 19:35:00,1.58335,1.5835,1.58315,1.5833,45600000.0
2009-10-29 19:36:00,1.5833,1.5835,1.58325,1.5833,78400000.0
2009-10-29 19:37:00,1.5833,1.58345,1.5832,1.58325,136500000.0
2009-10-29 19:38:00,1.58325,1.5834,1.58295,1.5831,99000000.0
2009-10-29 19:39:00,1.5831,1.5831,1.58225,1.58225,203100000.0
2009-10-29 19:40:00,1.58225,1.58245,1.582,1.582,170400000.0
2009-10-29 19:41:00,1.582,1.58215,1.5819,1.582,194000000.0
2009-10-29 19:42:00,1.582,1.5824,1.582,1.5823,143000000.0
2009-10-29 19:43:00,1.5823,1.5829,1.58225,1.5826,157200000.0
2009-10-29 19:44:00,1.5826,1.58375,1.58255,1.58355,130300000.0
2009-10-29 19:45:00,1.58355,1.58355,1.5827,1.58275,187700000.0
2009-10-29 19:46:00,1.58275,1.583,1.5826,1.5829,168700000.0
2009-10-29 19:47:00,1.58295,1.58315,1.5828,1.58295,161800000.0
2009-10-29 19:48:00,1.58295,1.58325,1.5829,1.583,268500000.0
2009-10-29 19:49:00,1.583,1.58315,1.5826,1.58275,236500000.0
2009-10-29 19:50:00,1.58275,1.5832,1.58275,1.583,136400000.0
2009-10-29 19:51:00,1.583,1.5832,1.58285,1.58295,136100000.0
2009-10-29 19:52:00,1.583,1.5832,1.5829,1.5829,85100000.0
2009-10-29 19:53:00,1.5829,1.58325,1.5829,1.58315,137100000.0
2009-10-29 19:54:00,1.58315,1.5832,1.5826,1.5827,260000000.0
2009-10-29 19:55:00,1.5827,1.58295,1.5821,1.58235,256400000.0
2009-10-29 19:56:00,1.58235,1.58315,1.5821,1.5827,256000000.0
2009-10-29 19:57:00,1.5827,1.58285,1.5824,1.58265,271500000.0
2009-10-29 19:58:00,1.5826,1.5833,1.58255,1.58285,322700000.0
2009-10-29 19:59:00,1.5828,1.5831,1.58275,1.58285,144800000.0
2009-10-29 20:00:00,1.58285,1.58325,1.58285,1.583,260100000.0
2009-10-29 20:01:00,1.583,1.58325,1.58295,1.5831,119700000.0
2009-10-29 20:02:00,1.58315,1.58375,1.58295,1.58375,137900000.0
2009-10-29 20:03:00,1.58375,1.58375,1.58305,1.5831,192400000.0
2009-10-29 20:04:00,1.5832,1.5833,1.5832,1.5832,28700000.0
2009-10-29 20:05:00,1.5832,1.5832,1.58295,1.58305,84800000.0
2009-10-29 20:06:00,1.58305,1.5832,1.58285,1.58295,180500000.0
2009-10-29 20:07:00,1.58285,1.5832,1.58285,1.583,147500000.0
2009-10-29 20:08:00,1.583,1.5833,1.583,1.5831,116700000.0
2009-10-29 20:09:00,1.5831,1.5835,1.5831,1.58335,219500000.0
2009-10-29 20:10:00,1.58335,1.58355,1.5833,1.5833,109700000.0
2009-10-29 20:11:00,1.5833,1.5836,1.5833,1.5835,80600000.0
2009-10-29 20:12:00,1.5835,1.5835,1.58325,1.5834,135500000.0
2009-10-29 20:13:00,1.5834,1.5837,1.5834,1.5837,91400000.0
2009-10-29 20:14:00,1.58365,1.58365,1.5833,1.5834,157900000.0
2009-10-29 20:15:00,1.5834,1.58355,1.5832,1.5835,202700000.0
2009-10-29 20:16:00,1.5835,1.5837,1.5834,1.58365,123300000.0
2009-10-29 20:17:00,1.58365,1.58375,1.5836,1.5836,141700000.0
2009-10-29 20:18:00,1.5836,1.58385,1.5836,1.5837,77600000.0
2009-10-29 20:19:00,1.5837,1.58375,1.5835,1.58355,70400000.0
2009-10-29 20:20:00,1.58355,1.58395,1.5835,1.5839,89000000.0
2009-10-29 20:21:00,1.5839,1.5839,1.5835,1.5837,93200000.0
2009-10-29 20:22:00,1.5839,1.58405,1.5836,1.5838,104500000.0
2009-10-29 20:23:00,1.5838,1.58385,1.58365,1.5837,47400000.0
2009-10-29 20:24:00,1.5837,1.5838,1.5834,1.5834,86800000.0
2009-10-29 20:25:00,1.5834,1.58375,1.5834,1.58375,124800000.0
2009-10-29 20:26:00,1.58375,1.5847,1.58375,1.5846,136500000.0
2009-10-29 20:27:00,1.58465,1.58465,1.5839,1.58445,112100000.0
2009-10-29 20:28:00,1.5843,1.5843,1.58385,1.58405,195000000.0
2009-10-29 20:29:00,1.58405,1.5846,1.58395,1.58395,112600000.0
2009-10-29 20:30:00,1.584,1.5844,1.584,1.5843,93800000.0
2009-10-29 20:31:00,1.5843,1.58455,1.58415,1.58425,137400000.0
2009-10-29 20:32:00,1.58425,1.58465,1.58405,1.5845,185000000.0
2009-10-29 20:33:00,1.5845,1.5849,1.58425,1.58465,111800000.0
2009-10-29 20:34:00,1.58465,1.5849,1.58435,1.58435,119200000.0
2009-10-29 20:35:00,1.5844,1.58445,1.5839,1.58425,173900000.0
2009-10-29 20:36:00,1.58425,1.58455,1.5842,1.5844,132100000.0
2009-10-29 20:37:00,1.5844,1.5847,1.58385,1.584,254400000.0
2009-10-29 20:38:00,1.584,1.58445,1.5838,1.584,181600000.0
2009-10-29 20:39:00,1.584,1.58435,1.5838,1.58435,212700000.0
2009-10-29 20:40:00,1.58435,1.5849,1.5842,1.5843,246900000.0
2009-10-29 20:41:00,1.5842,1.58425,1.5839,1.58405,235300000.0
2009-10-29 20:42:00,1.584,1.5843,1.58395,1.58425,117200000.0
2009-10-29 20:43:00,1.58425,1.5843,1.58395,1.5843,181800000.0
2009-10-29 20:44:00,1.5843,1.58445,1.5834,1.5836,237500000.0
2009-10-29 20:45:00,1.58365,1.5838,1.5834,1.58345,141600000.0
2009-10-29 20:46:00,1.58345,1.58355,1.5834,1.58355,94000000.0
2009-10-29 20:47:00,1.58355,1.58385,1.58335,1.5838,112900000.0
2009-10-29 20:48:00,1.58385,1.584,1.58365,1.58375,202400000.0
2009-10-29 20:49:00,1.58375,1.5838,1.5831,1.58315,168900000.0
2009-10-29 20:50:00,1.5832,1.58325,1.58265,1.58265,180800000.0
2009-10-29 20:51:00,1.58265,1.58305,1.58265,1.583,168300000.0
2009-10-29 20:52:00,1.5829,1.5836,1.5828,1.5836,217700000.0
2009-10-29 20:53:00,1.5836,1.58415,1.5836,1.584,296200000.0
2009-10-29 20:54:00,1.584,1.5841,1.5838,1.584,212400000.0
2009-10-29 20:55:00,1.584,1.584,1.5837,1.58385,138500000.0
2009-10-29 20:56:00,1.58385,1.5841,1.58365,1.58365,204400000.0
2009-10-29 20:57:00,1.58365,1.58385,1.5831,1.58315,192400000.0
2009-10-29 20:58:00,1.58315,1.58325,1.58295,1.583,89700000.0
2009-10-29 20:59:00,1.583,1.583,1.5825,1.5826,151200000.0
2009-10-29 21:00:00,1.5826,1.5826,1.5823,1.58235,105400000.0
2009-10-29 21:01:00,1.58235,1.58305,1.5823,1.58255,245640000.0
2009-10-29 21:02:00,1.5826,1.5828,1.5826,1.58265,58600000.0
2009-10-29 21:03:00,1.5827,1.5827,1.5826,1.5827,64600000.0
2009-10-29 21:04:00,1.5827,1.5828,1.5823,1.58245,47440000.0
2009-10-29 21:05:00,1.5824,1.58265,1.5823,1.5823,107140000.0
2009-10-29 21:06:00,1.5823,1.5825,1.5823,1.58245,215980000.0
2009-10-29 21:07:00,1.58245,1.5826,1.5823,1.5823,86780000.0
2009-10-29 21:08:00,1.5823,1.58255,1.5823,1.5825,85960000.0
2009-10-29 21:09:00,1.5825,1.58295,1.58245,1.58295,61500000.0
2009-10-29 21:10:00,1.58295,1.58305,1.58285,1.58295,51200000.0
2009-10-29 21:11:00,1.58295,1.58295,1.5825,1.58265,51400000.0
2009-10-29 21:12:00,1.58265,1.58275,1.5825,1.5827,76000000.0
2009-10-29 21:13:00,1.5827,1.5828,1.58255,1.5827,45900000.0
2009-10-29 21:14:00,1.5827,1.58275,1.58245,1.58265,103600000.0
2009-10-29 21:15:00,1.58265,1.5827,1.5824,1.58245,142300000.0
2009-10-29 21:16:00,1.58245,1.5826,1.58235,1.58255,98800000.0
2009-10-29 21:17:00,1.58255,1.58275,1.5825,1.58265,73100000.0
2009-10-29 21:18:00,1.5827,1.5833,1.5827,1.58295,220300000.0
2009-10-29 21:19:00,1.58295,1.58325,1.58285,1.58295,82800000.0
2009-10-29 21:20:00,1.5828,1.58305,1.58265,1.5829,131100000.0
2009-10-29 21:21:00,1.5829,1.5832,1.5826,1.58315,146700000.0
2009-10-29 21:22:00,1.5832,1.58335,1.583,1.5832,88200000.0
2009-10-29 21:23:00,1.5831,1.58325,1.58285,1.58305,134600000.0
2009-10-29 21:24:00,1.58305,1.58305,1.5828,1.58285,32700000.0
2009-10-29 21:25:00,1.5828,1.58315,1.58275,1.5829,134500000.0
2009-10-29 21:26:00,1.58285,1.58295,1.5827,1.58285,112100000.0
2009-10-29 21:27:00,1.5829,1.58305,1.5828,1.58285,43400000.0
2009-10-29 21:28:00,1.58285,1.58305,1.58275,1.583,116000000.0
2009-10-29 21:29:00,1.583,1.5831,1.58285,1.583,73200000.0
2009-10-29 21:30:00,1.583,1.5831,1.5828,1.5828,94600000.0
2009-10-29 21:31:00,1.5829,1.58305,1.58275,1.58305,44400000.0
2009-10-29 21:32:00,1.58305,1.58305,1.5827,1.5828,43600000.0
2009-10-29 21:33:00,1.58275,1.58275,1.5826,1.58265,45100000.0
2009-10-29 21:34:00,1.58265,1.5827,1.5824,1.58245,69820000.0
2009-10-29 21:35:00,1.5824,1.58245,1.5823,1.58235,82580000.0
2009-10-29 21:36:00,1.58245,1.5825,1.5823,1.58235,97260000.0
2009-10-29 21:37:00,1.58245,1.58255,1.5823,1.58235,82040000.0
2009-10-29 21:38:00,1.58265,1.58265,1.5824,1.5824,28400000.0
2009-10-29 21:39:00,1.5824,1.5825,1.5823,1.5825,53760000.0
2009-10-29 21:40:00,1.5825,1.5825,1.5823,1.58235,143460000.0
2009-10-29 21:41:00,1.58235,1.58265,1.58235,1.58235,125000000.0
2009-10-29 21:42:00,1.58235,1.58265,1.5823,1.58265,64360000.0
2009-10-29 21:43:00,1.58265,1.58265,1.5823,1.58245,46380000.0
2009-10-29 21:44:00,1.5825,1.5825,1.5823,1.5823,150860000.0
2009-10-29 21:45:00,1.58205,1.5826,1.58205,1.58245,134240000.0
2009-10-29 21:46:00,1.58245,1.5834,1.58245,1.58295,122000000.0
2009-10-29 21:47:00,1.583,1.583,1.5827,1.58285,185800000.0
2009-10-29 21:48:00,1.58285,1.58305,1.5828,1.5829,127800000.0
2009-10-29 21:49:00,1.58295,1.58295,1.58255,1.58255,98800000.0
2009-10-29 21:50:00,1.58255,1.5829,1.58245,1.5826,284800000.0
2009-10-29 21:51:00,1.58265,1.5829,1.58265,1.5827,151300000.0
2009-10-29 21:52:00,1.5827,1.58285,1.5826,1.58275,75800000.0
2009-10-29 21:53:00,1.58275,1.58285,1.58235,1.58235,101100000.0
2009-10-29 21:54:00,1.58245,1.5829,1.58235,1.5828,183200000.0
2009-10-29 21:55:00,1.5828,1.58295,1.58265,1.5827,69100000.0
2009-10-29 21:56:00,1.5827,1.5827,1.5822,1.5822,213060000.0
2009-10-29 21:57:00,1.5822,1.5824,1.58175,1.5822,167980000.0
2009-10-29 21:58:00,1.5822,1.5822,1.5822,1.5822,66720000.0
2009-10-29 21:59:00,1.5822,1.58235,1.5816,1.5823,245180000.0
2009-10-29 22:00:00,1.5822,1.58305,1.5818,1.5826,186500000.0
2009-10-29 22:01:00,1.58275,1.58315,1.5826,1.5827,253100000.0
2009-10-29 22:02:00,1.58275,1.5833,1.5826,1.58325,301500000.0
2009-10-29 22:03:00,1.58335,1.5836,1.58325,1.5833,147400000.0
2009-10-29 22:04:00,1.5833,1.58375,1.58315,1.5835,256000000.0
2009-10-29 22:05:00,1.5835,1.5835,1.5829,1.58305,269900000.0
2009-10-29 22:06:00,1.58295,1.583,1.58245,1.58245,88200000.0
2009-10-29 22:07:00,1.58245,1.5826,1.5824,1.58245,52600000.0
2009-10-29 22:08:00,1.5825,1.58275,1.58245,1.58255,79100000.0
2009-10-29 22:09:00,1.5826,1.58275,1.5826,1.58265,42600000.0
2009-10-29 22:10:00,1.58265,1.58265,1.58195,1.5825,66900000.0
2009-10-29 22:11:00,1.58245,1.58245,1.5822,1.58235,105100000.0
2009-10-29 22:12:00,1.58235,1.58255,1.58235,1.5825,54100000.0
2009-10-29 22:13:00,1.58245,1.58265,1.58235,1.58235,67200000.0
2009-10-29 22:14:00,1.58235,1.5825,1.5823,1.5823,48100000.0
2009-10-29 22:15:00,1.58225,1.5825,1.58225,1.5825,56700000.0
2009-10-29 22:16:00,1.58255,1.58305,1.58235,1.58245,67800000.0
2009-10-29 22:17:00,1.58245,1.58285,1.5823,1.5828,62100000.0
2009-10-29 22:18:00,1.5828,1.5829,1.5827,1.5829,29200000.0
2009-10-29 22:19:00,1.5829,1.58305,1.5825,1.58275,64100000.0
2009-10-29 22:20:00,1.5827,1.5828,1.5825,1.5826,59300000.0
2009-10-29 22:21:00,1.5827,1.58305,1.5827,1.58285,64800000.0
2009-10-29 22:22:00,1.58285,1.58325,1.5828,1.5832,65400000.0
2009-10-29 22:23:00,1.5832,1.58325,1.58305,1.5832,42700000.0
2009-10-29 22:24:00,1.5832,1.5835,1.58315,1.5833,66500000.0
2009-10-29 22:25:00,1.58335,1.5836,1.5833,1.58355,78100000.0
2009-10-29 22:26:00,1.5836,1.5836,1.5832,1.5835,104600000.0
2009-10-29 22:27:00,1.5835,1.58365,1.5835,1.58365,21900000.0
2009-10-29 22:28:00,1.5836,1.5836,1.583,1.58325,38400000.0
2009-10-29 22:29:00,1.5833,1.5833,1.58285,1.58285,52200000.0
2009-10-29 22:30:00,1.58285,1.58295,1.58265,1.58275,52500000.0
2009-10-29 22:31:00,1.58275,1.58305,1.58275,1.5829,54000000.0
2009-10-29 22:32:00,1.58275,1.5829,1.58275,1.5829,16400000.0
2009-10-29 22:33:00,1.5829,1.58305,1.5829,1.5829,74800000.0
2009-10-29 22:34:00,1.5829,1.5829,1.5827,1.58275,17100000.0
2009-10-29 22:35:00,1.5828,1.5828,1.5828,1.5828,2000000.0
2009-10-29 22:36:00,1.5828,1.5828,1.5828,1.5828,10000000.0
2009-10-29 22:37:00,1.5828,1.58295,1.5828,1.58295,26000000.0
2009-10-29 22:38:00,1.5829,1.583,1.58285,1.58295,23600000.0
2009-10-29 22:39:00,1.58295,1.58305,1.58295,1.58305,7400000.0
2009-10-29 22:40:00,1.58315,1.58365,1.58315,1.58335,71000000.0
2009-10-29 22:41:00,1.58335,1.58345,1.58315,1.58335,130300000.0
2009-10-29 22:42:00,1.58335,1.58345,1.5832,1.58345,86600000.0
2009-10-29 22:43:00,1.5835,1.58355,1.58325,1.5833,64800000.0
2009-10-29 22:44:00,1.5833,1.5833,1.5832,1.5832,16800000.0
2009-10-29 22:45:00,1.58325,1.5833,1.58325,1.58325,45600000.0
2009-10-29 22:46:00,1.58325,1.58325,1.5828,1.58315,85800000.0
2009-10-29 22:47:00,1.58305,1.5831,1.5829,1.5831,81100000.0
2009-10-29 22:48:00,1.5832,1.58335,1.58315,1.58315,49200000.0
2009-10-29 22:49:00,1.5832,1.5832,1.58305,1.58305,25900000.0
2009-10-29 22:50:00,1.58305,1.58315,1.58295,1.583,62000000.0
2009-10-29 22:51:00,1.58295,1.583,1.58285,1.58285,37200000.0
2009-10-29 22:52:00,1.5829,1.58295,1.58275,1.5829,42300000.0
2009-10-29 22:53:00,1.5829,1.583,1.58285,1.5829,27900000.0
2009-10-29 22:54:00,1.5829,1.583,1.5827,1.5827,28600000.0
2009-10-29 22:55:00,1.58275,1.58275,1.58265,1.5827,17700000.0
2009-10-29 22:56:00,1.58275,1.5828,1.58255,1.58265,116800000.0
2009-10-29 22:57:00,1.58265,1.58275,1.58215,1.58225,77100000.0
2009-10-29 22:58:00,1.5822,1.5823,1.582,1.58205,87500000.0
2009-10-29 22:59:00,1.582,1.582,1.5801,1.5806,131080000.0
2009-10-29 23:00:00,1.58035,1.58175,1.5801,1.58175,78200000.0
2009-10-29 23:01:00,1.5819,1.5822,1.5818,1.58205,46000000.0
2009-10-29 23:02:00,1.5822,1.58255,1.58205,1.5824,14700000.0
2009-10-29 23:03:00,1.5824,1.58275,1.58215,1.5827,76700000.0
2009-10-29 23:04:00,1.5827,1.5827,1.5824,1.58265,34700000.0
2009-10-29 23:05:00,1.58265,1.58265,1.58255,1.58255,20400000.0
2009-10-29 23:06:00,1.58275,1.583,1.5827,1.583,59900000.0
2009-10-29 23:07:00,1.58305,1.58305,1.5827,1.58275,65400000.0
2009-10-29 23:08:00,1.58275,1.58295,1.58275,1.58295,35500000.0
2009-10-29 23:09:00,1.583,1.5831,1.58295,1.5831,11600000.0
2009-10-29 23:10:00,1.5831,1.5833,1.58295,1.5831,49600000.0
2009-10-29 23:11:00,1.5831,1.58315,1.583,1.58305,27300000.0
2009-10-29 23:12:00,1.5831,1.58315,1.58285,1.58315,55800000.0
2009-10-29 23:13:00,1.5832,1.5832,1.5831,1.5831,3500000.0
2009-10-29 23:14:00,1.5832,1.5832,1.5832,1.5832,2000000.0
2009-10-29 23:15:00,1.5831,1.5831,1.583,1.5831,26700000.0
2009-10-29 23:16:00,1.58305,1.58315,1.583,1.58315,26500000.0
2009-10-29 23:17:00,1.58325,1.58325,1.5831,1.5831,7400000.0
2009-10-29 23:18:00,1.58315,1.58315,1.583,1.583,58000000.0
2009-10-29 23:19:00,1.58297,1.58299,1.58287,1.58287,24600000.0
2009-10-29 23:20:00,1.58305,1.5832,1.58295,1.5832,24600000.0
2009-10-29 23:21:00,1.58325,1.5833,1.58315,1.58315,26300000.0
2009-10-29 23:22:00,1.5832,1.58325,1.5831,1.5831,22000000.0
2009-10-29 23:23:00,1.5832,1.58335,1.5831,1.5832,57800000.0
2009-10-29 23:24:00,1.5833,1.58335,1.58325,1.58335,8440000.0
2009-10-29 23:25:00,1.58345,1.58345,1.58345,1.58345,1940000.0
2009-10-29 23:26:00,1.58345,1.58345,1.58345,1.58345,5440000.0
2009-10-29 23:27:00,1.58315,1.58335,1.58315,1.58335,31100000.0
2009-10-29 23:28:00,1.5833,1.58335,1.5833,1.58335,6000000.0
2009-10-29 23:29:00,1.5833,1.5835,1.5833,1.5833,18800000.0
2009-10-29 23:30:00,1.58335,1.5835,1.58285,1.58305,53600000.0
2009-10-29 23:31:00,1.5831,1.5831,1.58305,1.58305,5000000.0
2009-10-29 23:32:00,1.58315,1.58315,1.583,1.583,11700000.0
2009-10-29 23:33:00,1.583,1.5831,1.583,1.5831,9900000.0
2009-10-29 23:34:00,1.58305,1.58305,1.5823,1.5827,37900000.0
2009-10-29 23:35:00,1.5827,1.5828,1.58255,1.58275,21900000.0
2009-10-29 23:36:00,1.58285,1.5829,1.58285,1.58285,8500000.0
2009-10-29 23:37:00,1.5829,1.58295,1.5829,1.5829,6000000.0
2009-10-29 23:38:00,1.5829,1.58295,1.5829,1.58295,3000000.0
2009-10-29 23:39:00,1.58315,1.58315,1.58315,1.58315,9000000.0
2009-10-29 23:40:00,1.58248,1.58252,1.5824,1.58243,7000000.0
2009-10-29 23:41:00,1.58315,1.58315,1.58315,1.58315,7000000.0
2009-10-29 23:42:00,1.58242,1.58265,1.58239,1.58261,5000000.0
2009-10-29 23:43:00,1.58315,1.58315,1.58315,1.58315,5000000.0
2009-10-29 23:44:00,1.58315,1.58315,1.58275,1.58285,6000000.0
2009-10-29 23:45:00,1.5829,1.58295,1.5828,1.58285,12500000.0
2009-10-29 23:46:00,1.5828,1.5829,1.5827,1.5827,21900000.0
2009-10-29 23:47:00,1.5827,1.5828,1.5827,1.58275,22700000.0
2009-10-29 23:48:00,1.58275,1.5828,1.5827,1.5827,23500000.0
2009-10-29 23:49:00,1.5827,1.583,1.5827,1.583,14200000.0
2009-10-29 23:50:00,1.583,1.583,1.583,1.583,8100000.0
2009-10-29 23:51:00,1.5829,1.5829,1.58285,1.5829,11500000.0
2009-10-29 23:52:00,1.5829,1.583,1.58285,1.583,9300000.0
2009-10-29 23:53:00,1.583,1.58305,1.5829,1.58295,24700000.0
2009-10-29 23:54:00,1.583,1.583,1.58295,1.58295,33900000.0
2009-10-29 23:55:00,1.5826,1.58285,1.5826,1.5827,55000000.0
2009-10-29 23:56:00,1.5827,1.58275,1.58255,1.5826,41800000.0
2009-10-29 23:57:00,1.5826,1.58265,1.58255,1.58265,18900000.0
2009-10-29 23:58:00,1.58265,1.5827,1.58265,1.5827,8000000.0
2009-10-29 23:59:00,1.5827,1.583,1.58255,1.5827,38600000.0
2009-10-30 00:00:00,1.58285,1.5832,1.58285,1.58295,31400000.0
2009-10-30 00:01:00,1.58295,1.583,1.58255,1.58255,16900000.0
2009-10-30 00:02:00,1.5827,1.5829,1.5827,1.5829,10800000.0
2009-10-30 00:03:00,1.5829,1.5829,1.5829,1.5829,1600000.0
2009-10-30 00:04:00,1.58285,1.58285,1.58285,1.58285,1600000.0
2009-10-30 00:05:00,1.5829,1.5829,1.58255,1.58255,12300000.0
2009-10-30 00:06:00,1.5825,1.58265,1.5825,1.58265,18200000.0
2009-10-30 00:07:00,1.5827,1.5827,1.5827,1.5827,3200000.0
2009-10-30 00:08:00,1.58285,1.58287,1.58282,1.58282,1600000.0
2009-10-30 00:09:00,1.58285,1.58285,1.58285,1.58285,1600000.0
2009-10-30 00:10:00,1.58295,1.583,1.58285,1.58285,18000000.0
2009-10-30 00:11:00,1.58285,1.58285,1.58285,1.58285,1600000.0
2009-10-30 00:12:00,1.583,1.583,1.58275,1.58285,13500000.0
2009-10-30 00:13:00,1.5828,1.5828,1.5828,1.5828,1600000.0
2009-10-30 00:14:00,1.58285,1.5829,1.58285,1.58285,8200000.0
2009-10-30 00:15:00,1.5829,1.5829,1.58265,1.5828,27200000.0
2009-10-30 00:16:00,1.58285,1.583,1.58285,1.583,11100000.0
2009-10-30 00:17:00,1.583,1.583,1.583,1.583,1700000.0
2009-10-30 00:18:00,1.583,1.58335,1.583,1.58335,25600000.0
2009-10-30 00:19:00,1.5833,1.58335,1.58325,1.58325,39000000.0
2009-10-30 00:20:00,1.5832,1.5832,1.5831,1.5832,15700000.0
2009-10-30 00:21:00,1.5832,1.5832,1.58295,1.583,4000000.0
2009-10-30 00:22:00,1.58305,1.58305,1.58305,1.58305,1000000.0
2009-10-30 00:23:00,1.5831,1.5831,1.583,1.58305,3000000.0
2009-10-30 00:24:00,1.58305,1.58305,1.58285,1.58285,8700000.0
2009-10-30 00:25:00,1.5829,1.5832,1.58285,1.58305,13500000.0
2009-10-30 00:26:00,1.58295,1.58295,1.58295,1.58295,1700000.0
2009-10-30 00:27:00,1.58295,1.58295,1.58275,1.58285,22300000.0
2009-10-30 00:28:00,1.5829,1.58295,1.58285,1.58295,12200000.0
2009-10-30 00:29:00,1.58295,1.58305,1.58295,1.583,9800000.0
2009-10-30 00:30:00,1.583,1.58315,1.583,1.5831,15900000.0
2009-10-30 00:31:00,1.5831,1.5831,1.58285,1.5829,18600000.0
2009-10-30 00:32:00,1.58285,1.58285,1.5827,1.5827,13500000.0
2009-10-30 00:33:00,1.58265,1.58265,1.58245,1.58245,23200000.0
2009-10-30 00:34:00,1.58245,1.5827,1.58215,1.5827,32000000.0
2009-10-30 00:35:00,1.5827,1.58275,1.58235,1.58275,44900000.0
2009-10-30 00:36:00,1.58265,1.5829,1.58265,1.58285,32700000.0
2009-10-30 00:37:00,1.58285,1.58285,1.58255,1.5827,43400000.0
2009-10-30 00:38:00,1.58285,1.58285,1.58285,1.58285,16000000.0
2009-10-30 00:39:00,1.58285,1.5829,1.58285,1.5829,16000000.0
2009-10-30 00:40:00,1.58285,1.58285,1.58285,1.58285,6400000.0
2009-10-30 00:41:00,1.58285,1.5829,1.58275,1.58285,28100000.0
2009-10-30 00:42:00,1.58285,1.5831,1.58285,1.58295,40200000.0
2009-10-30 00:43:00,1.58305,1.58305,1.5829,1.58305,21000000.0
2009-10-30 00:44:00,1.58305,1.58305,1.58285,1.58295,21500000.0
2009-10-30 00:45:00,1.5831,1.5833,1.583,1.5831,20900000.0
2009-10-30 00:46:00,1.58318,1.58331,1.58314,1.58322,46500000.0
2009-10-30 00:47:00,1.58315,1.58315,1.5827,1.583,46500000.0
2009-10-30 00:48:00,1.58305,1.5831,1.58305,1.58305,8900000.0
2009-10-30 00:49:00,1.58305,1.5832,1.58305,1.58305,21300000.0
2009-10-30 00:50:00,1.58305,1.58325,1.583,1.58325,34200000.0
2009-10-30 00:51:00,1.58335,1.5834,1.583,1.58305,58500000.0
2009-10-30 00:52:00,1.5831,1.5832,1.5829,1.58315,86700000.0
2009-10-30 00:53:00,1.58315,1.58335,1.5831,1.5831,17200000.0
2009-10-30 00:54:00,1.5831,1.58315,1.58305,1.5831,17000000.0
2009-10-30 00:55:00,1.58315,1.5833,1.583,1.5831,38500000.0
2009-10-30 00:56:00,1.58295,1.58295,1.58295,1.58295,4200000.0
2009-10-30 00:57:00,1.58305,1.58305,1.58295,1.58305,12100000.0
2009-10-30 00:58:00,1.583,1.58305,1.58295,1.58305,3700000.0
2009-10-30 00:59:00,1.583,1.5832,1.58295,1.58305,27200000.0
2009-10-30 01:00:00,1.58305,1.5831,1.583,1.583,35500000.0
2009-10-30 01:01:00,1.583,1.58305,1.5829,1.58295,27000000.0
2009-10-30 01:02:00,1.583,1.583,1.58265,1.58275,26900000.0
2009-10-30 01:03:00,1.58275,1.583,1.58265,1.583,25300000.0
2009-10-30 01:04:00,1.58275,1.58315,1.5827,1.58315,26900000.0
2009-10-30 01:05:00,1.5832,1.58325,1.58315,1.5832,24000000.0
2009-10-30 01:06:00,1.58315,1.5833,1.58315,1.5832,13900000.0
2009-10-30 01:07:00,1.5832,1.5832,1.5832,1.5832,1600000.0
2009-10-30 01:08:00,1.58315,1.58325,1.58315,1.5832,8000000.0
2009-10-30 01:09:00,1.5832,1.58345,1.5832,1.58335,21000000.0
2009-10-30 01:10:00,1.58335,1.58335,1.58335,1.58335,6000000.0
2009-10-30 01:11:00,1.5834,1.5834,1.5834,1.5834,3000000.0
2009-10-30 01:12:00,1.5834,1.5834,1.5834,1.5834,2000000.0
2009-10-30 01:13:00,1.58335,1.58335,1.5833,1.5833,2000000.0
2009-10-30 01:14:00,1.5833,1.5834,1.5833,1.58335,16900000.0
2009-10-30 01:15:00,1.5834,1.5834,1.58315,1.58335,12000000.0
2009-10-30 01:16:00,1.58335,1.58335,1.58305,1.58305,20700000.0
2009-10-30 01:17:00,1.58305,1.58305,1.58305,1.58305,2000000.0
2009-10-30 01:18:00,1.58315,1.58325,1.58315,1.58325,3000000.0
2009-10-30 01:19:00,1.58325,1.5834,1.58325,1.5834,17400000.0
2009-10-30 01:20:00,1.5834,1.5834,1.58335,1.58335,8100000.0
2009-10-30 01:21:00,1.5833,1.58415,1.5833,1.5838,35600000.0
2009-10-30 01:22:00,1.5837,1.5837,1.5834,1.58345,36600000.0
2009-10-30 01:23:00,1.58335,1.58335,1.58325,1.58335,9500000.0
2009-10-30 01:24:00,1.5833,1.5839,1.5832,1.5833,32100000.0
2009-10-30 01:25:00,1.5833,1.5833,1.5833,1.5833,3700000.0
2009-10-30 01:26:00,1.5833,1.5833,1.5833,1.5833,4200000.0
2009-10-30 01:27:00,1.5833,1.5833,1.58325,1.5833,11500000.0
2009-10-30 01:28:00,1.5833,1.5833,1.5833,1.5833,5200000.0
2009-10-30 01:29:00,1.58325,1.58335,1.58325,1.58335,4600000.0
2009-10-30 01:30:00,1.58335,1.58335,1.58305,1.5831,31000000.0
2009-10-30 01:31:00,1.5831,1.58335,1.58305,1.5833,18000000.0
2009-10-30 01:32:00,1.5834,1.58345,1.5833,1.5834,30500000.0
2009-10-30 01:33:00,1.5835,1.5836,1.58325,1.5835,52700000.0
2009-10-30 01:34:00,1.5834,1.5835,1.5833,1.58335,21700000.0
2009-10-30 01:35:00,1.58335,1.5834,1.5833,1.5834,11000000.0
2009-10-30 01:36:00,1.58335,1.58335,1.5833,1.58335,12000000.0
2009-10-30 01:37:00,1.5833,1.5835,1.5833,1.58335,10000000.0
2009-10-30 01:38:00,1.58335,1.58335,1.58325,1.58335,8000000.0
2009-10-30 01:39:00,1.5833,1.58335,1.58325,1.58335,9000000.0
2009-10-30 01:40:00,1.5835,1.5835,1.58325,1.58345,16000000.0
2009-10-30 01:41:00,1.58345,1.5836,1.5834,1.5836,24900000.0
2009-10-30 01:42:00,1.5836,1.58365,1.58345,1.5836,28000000.0
2009-10-30 01:43:00,1.5836,1.58385,1.58355,1.58375,39000000.0
2009-10-30 01:44:00,1.58375,1.5841,1.58355,1.58355,82300000.0
2009-10-30 01:45:00,1.58355,1.58365,1.5835,1.58365,17000000.0
2009-10-30 01:46:00,1.58365,1.58375,1.58345,1.5836,31000000.0
2009-10-30 01:47:00,1.58365,1.5839,1.5836,1.5837,58000000.0
2009-10-30 01:48:00,1.5837,1.5838,1.58295,1.5832,72700000.0
2009-10-30 01:49:00,1.5832,1.5832,1.583,1.5831,18000000.0
2009-10-30 01:50:00,1.583,1.5833,1.5827,1.5833,52600000.0
2009-10-30 01:51:00,1.5833,1.5838,1.58295,1.5837,57100000.0
2009-10-30 01:52:00,1.58355,1.584,1.58345,1.58385,46000000.0
2009-10-30 01:53:00,1.58385,1.5841,1.58365,1.5841,62300000.0
2009-10-30 01:54:00,1.584,1.58455,1.58375,1.58435,79200000.0
2009-10-30 01:55:00,1.58425,1.5843,1.58405,1.5842,40400000.0
2009-10-30 01:56:00,1.58425,1.5843,1.58395,1.58415,57600000.0
2009-10-30 01:57:00,1.58415,1.5843,1.5841,1.5843,32000000.0
2009-10-30 01:58:00,1.5842,1.5842,1.58405,1.58405,38100000.0
2009-10-30 01:59:00,1.58405,1.5843,1.584,1.58405,42000000.0
2009-10-30 02:00:00,1.58405,1.58435,1.58395,1.58415,74300000.0
2009-10-30 02:01:00,1.58405,1.58415,1.5838,1.58385,47800000.0
2009-10-30 02:02:00,1.58385,1.58405,1.58365,1.58385,62900000.0
2009-10-30 02:03:00,1.584,1.584,1.58375,1.58375,9600000.0
2009-10-30 02:04:00,1.58355,1.5844,1.5834,1.5843,108500000.0
2009-10-30 02:05:00,1.5843,1.58455,1.58405,1.5844,159200000.0
2009-10-30 02:06:00,1.5844,1.5845,1.58425,1.58445,48900000.0
2009-10-30 02:07:00,1.58455,1.58465,1.58415,1.5843,89800000.0
2009-10-30 02:08:00,1.5843,1.58435,1.5843,1.58435,5300000.0
2009-10-30 02:09:00,1.58435,1.5846,1.5843,1.58455,89300000.0
2009-10-30 02:10:00,1.58445,1.5847,1.58435,1.58465,55500000.0
2009-10-30 02:11:00,1.5847,1.58495,1.58465,1.58485,15000000.0
2009-10-30 02:12:00,1.5849,1.58495,1.5846,1.5846,35000000.0
2009-10-30 02:13:00,1.58465,1.58465,1.5843,1.5844,66500000.0
2009-10-30 02:14:00,1.5844,1.5845,1.5842,1.58435,92500000.0
2009-10-30 02:15:00,1.58435,1.58475,1.5843,1.5847,50200000.0
2009-10-30 02:16:00,1.58465,1.585,1.5846,1.58485,92500000.0
2009-10-30 02:17:00,1.5849,1.5853,1.58485,1.58505,70300000.0
2009-10-30 02:18:00,1.585,1.585,1.5846,1.5848,71100000.0
2009-10-30 02:19:00,1.58485,1.58485,1.5847,1.58475,47400000.0
2009-10-30 02:20:00,1.5848,1.58485,1.5845,1.58465,56400000.0
2009-10-30 02:21:00,1.58465,1.5847,1.58455,1.5847,14200000.0
2009-10-30 02:22:00,1.5847,1.58495,1.5847,1.58485,52000000.0
2009-10-30 02:23:00,1.58485,1.58495,1.58485,1.58495,5200000.0
2009-10-30 02:24:00,1.58485,1.58495,1.5848,1.58485,36700000.0
2009-10-30 02:25:00,1.58485,1.58525,1.58485,1.58515,49200000.0
2009-10-30 02:26:00,1.5849,1.5849,1.58425,1.58425,73400000.0
2009-10-30 02:27:00,1.5843,1.5844,1.58395,1.5841,53000000.0
2009-10-30 02:28:00,1.58405,1.5842,1.584,1.58415,52100000.0
2009-10-30 02:29:00,1.5841,1.58425,1.58365,1.58365,25700000.0
2009-10-30 02:30:00,1.58375,1.58425,1.58355,1.58415,93400000.0
2009-10-30 02:31:00,1.58415,1.58445,1.584,1.5841,71200000.0
2009-10-30 02:32:00,1.5841,1.58435,1.584,1.5842,45200000.0
2009-10-30 02:33:00,1.58415,1.5842,1.584,1.58405,39000000.0
2009-10-30 02:34:00,1.58405,1.5842,1.5835,1.5842,120400000.0
2009-10-30 02:35:00,1.58415,1.58415,1.58395,1.58415,44000000.0
2009-10-30 02:36:00,1.58415,1.5845,1.58415,1.5845,41000000.0
2009-10-30 02:37:00,1.58455,1.58475,1.5845,1.58465,32000000.0
2009-10-30 02:38:00,1.5847,1.5847,1.5841,1.5841,50000000.0
2009-10-30 02:39:00,1.5841,1.58435,1.5841,1.58435,35000000.0
2009-10-30 02:40:00,1.58435,1.58435,1.584,1.584,34400000.0
2009-10-30 02:41:00,1.58405,1.58405,1.5838,1.58385,11100000.0
2009-10-30 02:42:00,1.5838,1.58405,1.5838,1.584,26700000.0
2009-10-30 02:43:00,1.584,1.584,1.5838,1.584,19900000.0
2009-10-30 02:44:00,1.584,1.5844,1.58395,1.58425,71700000.0
2009-10-30 02:45:00,1.5842,1.58435,1.58405,1.5843,62100000.0
2009-10-30 02:46:00,1.5843,1.58445,1.5841,1.5842,66200000.0
2009-10-30 02:47:00,1.5842,1.5843,1.58405,1.5843,57400000.0
2009-10-30 02:48:00,1.5843,1.58435,1.5842,1.5842,16000000.0
2009-10-30 02:49:00,1.5842,1.58435,1.5841,1.5843,41300000.0
2009-10-30 02:50:00,1.58435,1.5844,1.58425,1.58425,43700000.0
2009-10-30 02:51:00,1.58425,1.58435,1.5841,1.58415,40600000.0
2009-10-30 02:52:00,1.58415,1.5843,1.58415,1.5842,50300000.0
2009-10-30 02:53:00,1.58415,1.5843,1.584,1.584,99800000.0
2009-10-30 02:54:00,1.58405,1.58435,1.58355,1.58355,145200000.0
2009-10-30 02:55:00,1.58345,1.58435,1.58345,1.5842,112400000.0
2009-10-30 02:56:00,1.5842,1.5844,1.58385,1.5839,101700000.0
2009-10-30 02:57:00,1.5839,1.5842,1.5839,1.58395,49900000.0
2009-10-30 02:58:00,1.584,1.58425,1.58395,1.5841,60700000.0
2009-10-30 02:59:00,1.5841,1.58415,1.5839,1.58405,29400000.0
2009-10-30 03:00:00,1.58405,1.58415,1.58375,1.58385,40300000.0
2009-10-30 03:01:00,1.58395,1.5841,1.58395,1.584,73200000.0
2009-10-30 03:02:00,1.58405,1.58415,1.58375,1.58405,87600000.0
2009-10-30 03:03:00,1.584,1.5843,1.5834,1.58375,108400000.0
2009-10-30 03:04:00,1.5837,1.58415,1.5837,1.5841,37400000.0
2009-10-30 03:05:00,1.5841,1.58435,1.584,1.58405,39800000.0
2009-10-30 03:06:00,1.58415,1.5843,1.5838,1.58415,67700000.0
2009-10-30 03:07:00,1.5842,1.5842,1.58395,1.58415,47800000.0
2009-10-30 03:08:00,1.5841,1.58425,1.58395,1.5841,71500000.0
2009-10-30 03:09:00,1.58415,1.58425,1.5838,1.5842,126300000.0
2009-10-30 03:10:00,1.58425,1.5844,1.58425,1.5844,24000000.0
2009-10-30 03:11:00,1.5843,1.58445,1.58415,1.5844,70800000.0
2009-10-30 03:12:00,1.5843,1.5846,1.58375,1.58385,99800000.0
2009-10-30 03:13:00,1.5839,1.5844,1.58385,1.5841,52900000.0
2009-10-30 03:14:00,1.5841,1.58425,1.5841,1.5841,19000000.0
2009-10-30 03:15:00,1.5841,1.5842,1.5838,1.5838,53200000.0
2009-10-30 03:16:00,1.5838,1.5839,1.5837,1.5839,82600000.0
2009-10-30 03:17:00,1.5839,1.5847,1.5839,1.58445,65300000.0
2009-10-30 03:18:00,1.58445,1.58445,1.58375,1.58375,58600000.0
2009-10-30 03:19:00,1.58375,1.5839,1.58375,1.58375,28000000.0
2009-10-30 03:20:00,1.5838,1.5839,1.5837,1.5838,42600000.0
2009-10-30 03:21:00,1.58385,1.58395,1.58375,1.58385,81900000.0
2009-10-30 03:22:00,1.5839,1.5839,1.58355,1.5836,71200000.0
2009-10-30 03:23:00,1.58365,1.58365,1.58325,1.5834,65700000.0
2009-10-30 03:24:00,1.5834,1.58365,1.58335,1.58365,72500000.0
2009-10-30 03:25:00,1.58365,1.58375,1.5836,1.5836,31200000.0
2009-10-30 03:26:00,1.58365,1.58405,1.58365,1.5839,83300000.0
2009-10-30 03:27:00,1.5839,1.5839,1.5836,1.5837,36600000.0
2009-10-30 03:28:00,1.5838,1.5839,1.58375,1.5838,49300000.0
2009-10-30 03:29:00,1.58385,1.58415,1.58385,1.5839,61900000.0
2009-10-30 03:30:00,1.5839,1.584,1.58385,1.584,33400000.0
2009-10-30 03:31:00,1.584,1.58425,1.58395,1.5842,40200000.0
2009-10-30 03:32:00,1.5842,1.58435,1.5838,1.5838,72500000.0
2009-10-30 03:33:00,1.5838,1.58425,1.5838,1.58425,60700000.0
2009-10-30 03:34:00,1.5839,1.5841,1.5838,1.58405,83600000.0
2009-10-30 03:35:00,1.58415,1.58425,1.5839,1.584,59700000.0
2009-10-30 03:36:00,1.58395,1.5841,1.5837,1.5838,78100000.0
2009-10-30 03:37:00,1.5838,1.58395,1.5837,1.5837,65700000.0
2009-10-30 03:38:00,1.5837,1.58395,1.58345,1.58385,115700000.0
2009-10-30 03:39:00,1.58385,1.58385,1.58355,1.58375,107500000.0
2009-10-30 03:40:00,1.58375,1.5838,1.5836,1.5838,35200000.0
2009-10-30 03:41:00,1.58385,1.584,1.58375,1.5839,58700000.0
2009-10-30 03:42:00,1.58385,1.584,1.5838,1.58395,62900000.0
2009-10-30 03:43:00,1.58395,1.58405,1.5837,1.5837,59000000.0
2009-10-30 03:44:00,1.5837,1.58385,1.5834,1.5838,73800000.0
2009-10-30 03:45:00,1.58385,1.58395,1.5836,1.58385,65000000.0
2009-10-30 03:46:00,1.5839,1.5842,1.5835,1.5835,87500000.0
2009-10-30 03:47:00,1.5835,1.58375,1.5833,1.58355,86700000.0
2009-10-30 03:48:00,1.58355,1.584,1.58355,1.58395,55900000.0
2009-10-30 03:49:00,1.5839,1.584,1.5839,1.5839,38000000.0
2009-10-30 03:50:00,1.5839,1.5841,1.5838,1.58385,46600000.0
2009-10-30 03:51:00,1.58385,1.58405,1.5837,1.584,69800000.0
2009-10-30 03:52:00,1.58395,1.58395,1.58225,1.58235,74600000.0
2009-10-30 03:53:00,1.58235,1.5827,1.58235,1.58265,55600000.0
2009-10-30 03:54:00,1.58265,1.58305,1.58265,1.5829,113300000.0
2009-10-30 03:55:00,1.5829,1.58335,1.5828,1.58325,116700000.0
2009-10-30 03:56:00,1.58325,1.5837,1.58325,1.5837,48100000.0
2009-10-30 03:57:00,1.5837,1.5838,1.58345,1.5835,43400000.0
2009-10-30 03:58:00,1.58355,1.5837,1.5835,1.5835,17000000.0
2009-10-30 03:59:00,1.58345,1.5836,1.5833,1.58355,27600000.0
2009-10-30 04:00:00,1.58355,1.58405,1.5834,1.58405,47300000.0
2009-10-30 04:01:00,1.58395,1.5845,1.58365,1.5843,81700000.0
2009-10-30 04:02:00,1.5843,1.5849,1.58425,1.5843,112400000.0
2009-10-30 04:03:00,1.5843,1.58445,1.58415,1.5844,39400000.0
2009-10-30 04:04:00,1.5844,1.5845,1.5843,1.58435,83700000.0
2009-10-30 04:05:00,1.5844,1.58445,1.58425,1.5843,43200000.0
2009-10-30 04:06:00,1.5843,1.58435,1.58405,1.5841,42900000.0
2009-10-30 04:07:00,1.5841,1.58455,1.584,1.58445,76100000.0
2009-10-30 04:08:00,1.5845,1.5846,1.5838,1.58385,62200000.0
2009-10-30 04:09:00,1.58375,1.58385,1.5837,1.58385,13800000.0
2009-10-30 04:10:00,1.5838,1.5838,1.58325,1.5834,40400000.0
2009-10-30 04:11:00,1.5834,1.5837,1.58325,1.58355,40500000.0
2009-10-30 04:12:00,1.58355,1.58385,1.58335,1.5838,89600000.0
2009-10-30 04:13:00,1.58385,1.58395,1.58375,1.58375,71700000.0
2009-10-30 04:14:00,1.5838,1.5838,1.58365,1.5837,52500000.0
2009-10-30 04:15:00,1.58375,1.58375,1.58365,1.58365,43700000.0
2009-10-30 04:16:00,1.5836,1.58375,1.5836,1.58375,20000000.0
2009-10-30 04:17:00,1.58365,1.5837,1.5836,1.5836,17000000.0
2009-10-30 04:18:00,1.58365,1.5837,1.58365,1.5837,12000000.0
2009-10-30 04:19:00,1.58375,1.58375,1.5835,1.5836,42000000.0
2009-10-30 04:20:00,1.58355,1.5836,1.5834,1.58355,52500000.0
2009-10-30 04:21:00,1.58365,1.5839,1.58355,1.5839,40000000.0
2009-10-30 04:22:00,1.5838,1.58405,1.5836,1.58375,40700000.0
2009-10-30 04:23:00,1.5837,1.5839,1.5836,1.5839,47000000.0
2009-10-30 04:24:00,1.58395,1.584,1.58385,1.58385,18500000.0
2009-10-30 04:25:00,1.58385,1.58495,1.58385,1.58485,59600000.0
2009-10-30 04:26:00,1.58465,1.58495,1.58465,1.58485,71500000.0
2009-10-30 04:27:00,1.58485,1.58535,1.58485,1.58485,89800000.0
2009-10-30 04:28:00,1.5849,1.5852,1.58485,1.58485,43800000.0
2009-10-30 04:29:00,1.58485,1.5849,1.58455,1.58455,67800000.0
2009-10-30 04:30:00,1.58455,1.58455,1.58445,1.5845,23000000.0
2009-10-30 04:31:00,1.5846,1.5847,1.5846,1.5846,8700000.0
2009-10-30 04:32:00,1.5847,1.58475,1.5846,1.58465,36200000.0
2009-10-30 04:33:00,1.5846,1.5847,1.5844,1.5845,46300000.0
2009-10-30 04:34:00,1.5845,1.5846,1.58445,1.58445,43300000.0
2009-10-30 04:35:00,1.5845,1.5845,1.58435,1.5844,34700000.0
2009-10-30 04:36:00,1.58445,1.58445,1.58445,1.58445,8700000.0
2009-10-30 04:37:00,1.58445,1.58455,1.58435,1.58435,51200000.0
2009-10-30 04:38:00,1.58445,1.5846,1.5844,1.58455,29700000.0
2009-10-30 04:39:00,1.58465,1.5847,1.58455,1.58465,45200000.0
2009-10-30 04:40:00,1.58455,1.5846,1.58445,1.5846,39000000.0
2009-10-30 04:41:00,1.58455,1.5847,1.58445,1.5847,34600000.0
2009-10-30 04:42:00,1.5847,1.5851,1.58465,1.58495,49100000.0
2009-10-30 04:43:00,1.585,1.58515,1.585,1.5851,22900000.0
2009-10-30 04:44:00,1.5851,1.5851,1.5849,1.58505,22300000.0
2009-10-30 04:45:00,1.585,1.58505,1.58495,1.58505,11200000.0
2009-10-30 04:46:00,1.585,1.585,1.585,1.585,2000000.0
2009-10-30 04:47:00,1.58495,1.58505,1.5848,1.585,49000000.0
2009-10-30 04:48:00,1.58495,1.58525,1.58495,1.58515,44400000.0
2009-10-30 04:49:00,1.5852,1.58525,1.5849,1.58505,49300000.0
2009-10-30 04:50:00,1.58505,1.58505,1.58485,1.5849,23800000.0
2009-10-30 04:51:00,1.5848,1.58485,1.58475,1.5848,16000000.0
2009-10-30 04:52:00,1.58485,1.58485,1.5845,1.5846,45400000.0
2009-10-30 04:53:00,1.5846,1.5849,1.5846,1.5846,33200000.0
2009-10-30 04:54:00,1.5846,1.5848,1.58445,1.5846,49900000.0
2009-10-30 04:55:00,1.5846,1.5846,1.5844,1.58455,40000000.0
2009-10-30 04:56:00,1.58455,1.58515,1.58455,1.58515,62500000.0
2009-10-30 04:57:00,1.58515,1.58515,1.5846,1.5847,38200000.0
2009-10-30 04:58:00,1.5847,1.58485,1.5846,1.5846,39500000.0
2009-10-30 04:59:00,1.58465,1.5847,1.58465,1.58465,31300000.0
2009-10-30 05:00:00,1.5847,1.5847,1.58455,1.58455,15100000.0
2009-10-30 05:01:00,1.58455,1.58465,1.5845,1.58455,17000000.0
2009-10-30 05:02:00,1.58455,1.5846,1.5844,1.5845,23700000.0
2009-10-30 05:03:00,1.5845,1.5846,1.58435,1.58445,21300000.0
2009-10-30 05:04:00,1.5844,1.58445,1.58435,1.58445,15000000.0
2009-10-30 05:05:00,1.58435,1.58435,1.58435,1.58435,1600000.0
2009-10-30 05:06:00,1.58435,1.58455,1.58435,1.5845,31900000.0
2009-10-30 05:07:00,1.58445,1.58445,1.58435,1.58445,16700000.0
2009-10-30 05:08:00,1.58445,1.58445,1.58445,1.58445,9000000.0
2009-10-30 05:09:00,1.58445,1.58445,1.58435,1.58435,7000000.0
2009-10-30 05:10:00,1.58435,1.5844,1.5842,1.5842,5000000.0
2009-10-30 05:11:00,1.5842,1.5842,1.5841,1.58415,6000000.0
2009-10-30 05:12:00,1.58415,1.58415,1.58405,1.58405,8600000.0
2009-10-30 05:13:00,1.58405,1.58415,1.584,1.5841,28900000.0
2009-10-30 05:14:00,1.584,1.5842,1.584,1.5842,39600000.0
2009-10-30 05:15:00,1.5841,1.5842,1.58365,1.58395,80800000.0
2009-10-30 05:16:00,1.5839,1.5843,1.58385,1.58395,73400000.0
2009-10-30 05:17:00,1.58395,1.5843,1.58395,1.5843,19100000.0
2009-10-30 05:18:00,1.5842,1.5844,1.58415,1.5842,17700000.0
2009-10-30 05:19:00,1.58425,1.58465,1.58425,1.5846,55000000.0
2009-10-30 05:20:00,1.58455,1.58455,1.58425,1.5843,82600000.0
2009-10-30 05:21:00,1.58435,1.5846,1.5843,1.5845,110000000.0
2009-10-30 05:22:00,1.58445,1.5845,1.58415,1.58435,57800000.0
2009-10-30 05:23:00,1.5844,1.5847,1.5843,1.58435,75400000.0
2009-10-30 05:24:00,1.5844,1.5845,1.58425,1.58445,48200000.0
2009-10-30 05:25:00,1.58445,1.58475,1.5843,1.58465,85800000.0
2009-10-30 05:26:00,1.58465,1.58465,1.58445,1.58455,50400000.0
2009-10-30 05:27:00,1.5845,1.5845,1.58435,1.58435,49800000.0
2009-10-30 05:28:00,1.58435,1.58435,1.5843,1.5843,46100000.0
2009-10-30 05:29:00,1.5843,1.58445,1.5841,1.58425,107800000.0
2009-10-30 05:30:00,1.58435,1.58435,1.5841,1.5842,90600000.0
2009-10-30 05:31:00,1.5842,1.58425,1.5842,1.5842,14000000.0
2009-10-30 05:32:00,1.58425,1.58435,1.58405,1.5841,18900000.0
2009-10-30 05:33:00,1.58415,1.58435,1.5841,1.5843,66500000.0
2009-10-30 05:34:00,1.5843,1.5844,1.5843,1.5844,20700000.0
2009-10-30 05:35:00,1.5843,1.5846,1.5843,1.5845,42600000.0
2009-10-30 05:36:00,1.58455,1.5846,1.5844,1.5845,60700000.0
2009-10-30 05:37:00,1.58445,1.5846,1.5844,1.5845,42500000.0
2009-10-30 05:38:00,1.5845,1.58455,1.5843,1.5843,50000000.0
2009-10-30 05:39:00,1.5843,1.5845,1.58425,1.58445,77300000.0
2009-10-30 05:40:00,1.5845,1.5845,1.58405,1.5844,58500000.0
2009-10-30 05:41:00,1.5843,1.5845,1.5841,1.5844,93200000.0
2009-10-30 05:42:00,1.5844,1.58465,1.5843,1.5844,81100000.0
2009-10-30 05:43:00,1.5844,1.5844,1.5839,1.5839,29900000.0
2009-10-30 05:44:00,1.5839,1.584,1.58375,1.5838,63000000.0
2009-10-30 05:45:00,1.5838,1.58395,1.5838,1.5838,41900000.0
2009-10-30 05:46:00,1.58385,1.58395,1.5838,1.58385,40700000.0
2009-10-30 05:47:00,1.58385,1.58395,1.5838,1.58385,98300000.0
2009-10-30 05:48:00,1.5837,1.5838,1.58365,1.58365,58400000.0
2009-10-30 05:49:00,1.5837,1.5839,1.58365,1.5839,68000000.0
2009-10-30 05:50:00,1.5839,1.58395,1.58375,1.58395,36000000.0
2009-10-30 05:51:00,1.5839,1.58425,1.5839,1.5842,45100000.0
2009-10-30 05:52:00,1.5842,1.58425,1.5841,1.5841,45700000.0
2009-10-30 05:53:00,1.5841,1.5842,1.58395,1.58405,83900000.0
2009-10-30 05:54:00,1.58405,1.58415,1.58375,1.5839,55200000.0
2009-10-30 05:55:00,1.5839,1.58395,1.58375,1.58385,43700000.0
2009-10-30 05:56:00,1.58385,1.58405,1.58375,1.5839,75600000.0
2009-10-30 05:57:00,1.58385,1.584,1.5837,1.5838,56300000.0
2009-10-30 05:58:00,1.5838,1.58395,1.5838,1.5839,30700000.0
2009-10-30 05:59:00,1.58395,1.58405,1.58385,1.58405,44500000.0
2009-10-30 06:00:00,1.58405,1.58435,1.58395,1.58415,86500000.0
2009-10-30 06:01:00,1.58415,1.58415,1.5841,1.5841,12400000.0
2009-10-30 06:02:00,1.5841,1.58415,1.5841,1.58415,13000000.0
2009-10-30 06:03:00,1.58405,1.5842,1.58405,1.5842,13900000.0
2009-10-30 06:04:00,1.5842,1.5842,1.5841,1.58415,8000000.0
2009-10-30 06:05:00,1.58415,1.58415,1.584,1.5841,12000000.0
2009-10-30 06:06:00,1.584,1.58425,1.584,1.58415,35700000.0
2009-10-30 06:07:00,1.5841,1.5842,1.58395,1.5842,31700000.0
2009-10-30 06:08:00,1.58425,1.5844,1.5842,1.5843,31200000.0
2009-10-30 06:09:00,1.5843,1.5844,1.58425,1.5843,9300000.0
2009-10-30 06:10:00,1.5843,1.5844,1.58425,1.5843,60700000.0
2009-10-30 06:11:00,1.5844,1.5844,1.58425,1.5844,23700000.0
2009-10-30 06:12:00,1.5844,1.5845,1.5844,1.5844,20700000.0
2009-10-30 06:13:00,1.5844,1.5845,1.58425,1.5843,68800000.0
2009-10-30 06:14:00,1.58435,1.58445,1.584,1.584,35700000.0
2009-10-30 06:15:00,1.584,1.5842,1.584,1.5842,17600000.0
2009-10-30 06:16:00,1.5842,1.5843,1.5841,1.58415,28600000.0
2009-10-30 06:17:00,1.58415,1.58435,1.5839,1.584,55800000.0
2009-10-30 06:18:00,1.58405,1.58405,1.58385,1.58385,41400000.0
2009-10-30 06:19:00,1.58385,1.58385,1.5837,1.58375,14700000.0
2009-10-30 06:20:00,1.58375,1.5838,1.5836,1.5838,24600000.0
2009-10-30 06:21:00,1.5838,1.5838,1.5837,1.5837,25200000.0
2009-10-30 06:22:00,1.5837,1.5839,1.5837,1.58385,45300000.0
2009-10-30 06:23:00,1.58385,1.58385,1.58375,1.5838,24200000.0
2009-10-30 06:24:00,1.5838,1.58385,1.58365,1.5837,40000000.0
2009-10-30 06:25:00,1.5837,1.5838,1.58365,1.58375,34100000.0
2009-10-30 06:26:00,1.58375,1.58395,1.5837,1.58395,88600000.0
2009-10-30 06:27:00,1.58395,1.58405,1.5839,1.58395,30100000.0
2009-10-30 06:28:00,1.58395,1.58405,1.5839,1.584,85400000.0
2009-10-30 06:29:00,1.58395,1.5842,1.58395,1.58415,65400000.0
2009-10-30 06:30:00,1.58415,1.5847,1.58415,1.58465,109000000.0
2009-10-30 06:31:00,1.58455,1.58485,1.58455,1.58465,45200000.0
2009-10-30 06:32:00,1.5847,1.5849,1.58465,1.58485,23700000.0
2009-10-30 06:33:00,1.58485,1.58495,1.58465,1.58465,55900000.0
2009-10-30 06:34:00,1.58475,1.58485,1.58465,1.5848,55100000.0
2009-10-30 06:35:00,1.5848,1.5849,1.5847,1.5848,43800000.0
2009-10-30 06:36:00,1.5848,1.58485,1.5846,1.5846,68700000.0
2009-10-30 06:37:00,1.5846,1.58465,1.5846,1.58465,19800000.0
2009-10-30 06:38:00,1.58465,1.5847,1.58445,1.5845,64400000.0
2009-10-30 06:39:00,1.5845,1.58465,1.58445,1.58455,42300000.0
2009-10-30 06:40:00,1.5846,1.5846,1.58415,1.58415,24600000.0
2009-10-30 06:41:00,1.5843,1.5843,1.58415,1.5842,14000000.0
2009-10-30 06:42:00,1.58415,1.5842,1.58405,1.58405,39200000.0
2009-10-30 06:43:00,1.58405,1.5842,1.58405,1.58415,25000000.0
2009-10-30 06:44:00,1.58405,1.58405,1.5839,1.5839,58300000.0
2009-10-30 06:45:00,1.58395,1.58395,1.5839,1.5839,41100000.0
2009-10-30 06:46:00,1.5839,1.58405,1.5839,1.58405,20100000.0
2009-10-30 06:47:00,1.584,1.584,1.5837,1.58375,82100000.0
2009-10-30 06:48:00,1.58375,1.58385,1.5837,1.58375,49400000.0
2009-10-30 06:49:00,1.58375,1.5838,1.58355,1.5836,86400000.0
2009-10-30 06:50:00,1.58365,1.5837,1.58355,1.5837,25500000.0
2009-10-30 06:51:00,1.5837,1.5838,1.58365,1.58365,27200000.0
2009-10-30 06:52:00,1.58365,1.58375,1.58345,1.58365,54100000.0
2009-10-30 06:53:00,1.58365,1.58385,1.58365,1.58385,52000000.0
2009-10-30 06:54:00,1.5838,1.5841,1.5838,1.58405,48300000.0
2009-10-30 06:55:00,1.584,1.584,1.5838,1.58395,22700000.0
2009-10-30 06:56:00,1.58395,1.58395,1.5839,1.58395,20800000.0
2009-10-30 06:57:00,1.584,1.584,1.58385,1.5839,74100000.0
2009-10-30 06:58:00,1.58385,1.584,1.5838,1.584,34700000.0
2009-10-30 06:59:00,1.584,1.58405,1.5836,1.5836,68300000.0
2009-10-30 07:00:00,1.5836,1.5839,1.5835,1.5839,68800000.0
2009-10-30 07:01:00,1.5839,1.58395,1.5839,1.5839,13000000.0
2009-10-30 07:02:00,1.5839,1.5839,1.58385,1.5839,22300000.0
2009-10-30 07:03:00,1.5839,1.58395,1.5838,1.5839,38200000.0
2009-10-30 07:04:00,1.584,1.584,1.5839,1.58395,46500000.0
2009-10-30 07:05:00,1.58395,1.584,1.5839,1.58395,26300000.0
2009-10-30 07:06:00,1.5839,1.5839,1.58365,1.5837,23900000.0
2009-10-30 07:07:00,1.5836,1.5839,1.5836,1.5838,74800000.0
2009-10-30 07:08:00,1.5838,1.5838,1.5833,1.58335,56700000.0
2009-10-30 07:09:00,1.5835,1.58385,1.5834,1.5835,61600000.0
2009-10-30 07:10:00,1.5835,1.5839,1.5834,1.58385,79100000.0
2009-10-30 07:11:00,1.5839,1.58395,1.5838,1.58385,49000000.0
2009-10-30 07:12:00,1.58385,1.5839,1.5836,1.5837,86800000.0
2009-10-30 07:13:00,1.58375,1.58375,1.5837,1.58375,15600000.0
2009-10-30 07:14:00,1.58375,1.58375,1.5837,1.58375,20800000.0
2009-10-30 07:15:00,1.5837,1.58375,1.5835,1.5835,40500000.0
2009-10-30 07:16:00,1.5835,1.5837,1.58345,1.58365,55000000.0
2009-10-30 07:17:00,1.5837,1.58375,1.58365,1.58375,61200000.0
2009-10-30 07:18:00,1.5837,1.5838,1.5837,1.5837,46600000.0
2009-10-30 07:19:00,1.5836,1.58365,1.58345,1.5836,50600000.0
2009-10-30 07:20:00,1.5836,1.5836,1.5835,1.58355,59500000.0
2009-10-30 07:21:00,1.58355,1.58355,1.58345,1.5835,63600000.0
2009-10-30 07:22:00,1.5835,1.58365,1.5835,1.58365,57700000.0
2009-10-30 07:23:00,1.5838,1.58385,1.5836,1.5838,49400000.0
2009-10-30 07:24:00,1.5838,1.58385,1.5838,1.58385,9100000.0
2009-10-30 07:25:00,1.58385,1.58385,1.5838,1.5838,23900000.0
2009-10-30 07:26:00,1.58385,1.58385,1.5838,1.5838,11800000.0
2009-10-30 07:27:00,1.5839,1.58425,1.58385,1.5839,69200000.0
2009-10-30 07:28:00,1.5839,1.5839,1.5838,1.5838,43400000.0
2009-10-30 07:29:00,1.58375,1.58395,1.58335,1.5834,94000000.0
2009-10-30 07:30:00,1.5834,1.5834,1.58325,1.58325,70900000.0
2009-10-30 07:31:00,1.58325,1.5833,1.5832,1.58325,86200000.0
2009-10-30 07:32:00,1.58325,1.58345,1.5832,1.58335,131900000.0
2009-10-30 07:33:00,1.5834,1.5835,1.58335,1.5835,19000000.0
2009-10-30 07:34:00,1.58355,1.58355,1.58335,1.58345,50100000.0
2009-10-30 07:35:00,1.58345,1.5835,1.58335,1.58345,84900000.0
2009-10-30 07:36:00,1.58345,1.58355,1.58345,1.58345,68300000.0
2009-10-30 07:37:00,1.58345,1.58375,1.58345,1.58355,60600000.0
2009-10-30 07:38:00,1.5835,1.58365,1.58345,1.5836,64000000.0
2009-10-30 07:39:00,1.5836,1.5837,1.5835,1.58365,77800000.0
2009-10-30 07:40:00,1.5837,1.5838,1.58355,1.5837,83300000.0
2009-10-30 07:41:00,1.58375,1.5838,1.58365,1.58375,26700000.0
2009-10-30 07:42:00,1.5837,1.58385,1.58345,1.58375,101900000.0
2009-10-30 07:43:00,1.58375,1.58385,1.58355,1.5836,39500000.0
2009-10-30 07:44:00,1.58355,1.58365,1.58325,1.58355,68100000.0
2009-10-30 07:45:00,1.5836,1.58375,1.58335,1.5834,72600000.0
2009-10-30 07:46:00,1.58345,1.5836,1.58325,1.58325,201900000.0
2009-10-30 07:47:00,1.5833,1.5838,1.5833,1.5838,122200000.0
2009-10-30 07:48:00,1.5838,1.5838,1.5837,1.58375,84400000.0
2009-10-30 07:49:00,1.5837,1.5839,1.5837,1.5838,85400000.0
2009-10-30 07:50:00,1.58375,1.5838,1.5837,1.5838,78400000.0
2009-10-30 07:51:00,1.58375,1.5838,1.5836,1.58365,39200000.0
2009-10-30 07:52:00,1.5836,1.58375,1.5836,1.58375,155100000.0
2009-10-30 07:53:00,1.5837,1.5838,1.5832,1.5833,120000000.0
2009-10-30 07:54:00,1.58335,1.5834,1.58335,1.58335,40400000.0
2009-10-30 07:55:00,1.58335,1.58345,1.58325,1.5833,54800000.0
2009-10-30 07:56:00,1.58325,1.58335,1.58325,1.5833,118100000.0
2009-10-30 07:57:00,1.5833,1.5833,1.5831,1.5831,71400000.0
2009-10-30 07:58:00,1.5831,1.5832,1.5827,1.58295,92000000.0
2009-10-30 07:59:00,1.58305,1.5833,1.58295,1.5832,98300000.0
2009-10-30 08:00:00,1.5832,1.5832,1.5826,1.58265,191800000.0
2009-10-30 08:01:00,1.5826,1.58275,1.5822,1.58225,115600000.0
2009-10-30 08:02:00,1.5823,1.5833,1.5823,1.58275,76900000.0
2009-10-30 08:03:00,1.5827,1.583,1.5823,1.58275,84800000.0
2009-10-30 08:04:00,1.58285,1.58335,1.5828,1.58335,49900000.0
2009-10-30 08:05:00,1.58325,1.58325,1.58265,1.583,109200000.0
2009-10-30 08:06:00,1.583,1.583,1.5827,1.5829,49800000.0
2009-10-30 08:07:00,1.58285,1.583,1.58285,1.583,22700000.0
2009-10-30 08:08:00,1.58285,1.58285,1.5824,1.5824,25900000.0
2009-10-30 08:09:00,1.5824,1.58255,1.5824,1.5825,29500000.0
2009-10-30 08:10:00,1.58245,1.5826,1.5824,1.5826,42700000.0
2009-10-30 08:11:00,1.58255,1.5828,1.58255,1.58275,32900000.0
2009-10-30 08:12:00,1.58275,1.5828,1.58265,1.58265,10100000.0
2009-10-30 08:13:00,1.58265,1.58285,1.58265,1.58285,49300000.0
2009-10-30 08:14:00,1.58285,1.58335,1.58275,1.5831,84900000.0
2009-10-30 08:15:00,1.5831,1.58325,1.583,1.58315,56500000.0
2009-10-30 08:16:00,1.58315,1.58345,1.58305,1.5834,68900000.0
2009-10-30 08:17:00,1.5834,1.5834,1.5832,1.5833,126900000.0
2009-10-30 08:18:00,1.58335,1.5834,1.5831,1.58335,55800000.0
2009-10-30 08:19:00,1.58335,1.58345,1.58325,1.58345,83500000.0
2009-10-30 08:20:00,1.5835,1.58355,1.58315,1.58325,83200000.0
2009-10-30 08:21:00,1.58325,1.5835,1.58325,1.5834,47200000.0
2009-10-30 08:22:00,1.5834,1.58355,1.5833,1.5835,49500000.0
2009-10-30 08:23:00,1.5835,1.58375,1.58345,1.58375,68800000.0
2009-10-30 08:24:00,1.58385,1.5839,1.5837,1.5838,92900000.0
2009-10-30 08:25:00,1.58375,1.5838,1.58355,1.58355,74900000.0
2009-10-30 08:26:00,1.58355,1.58355,1.5831,1.5831,63800000.0
2009-10-30 08:27:00,1.58315,1.58335,1.58315,1.58325,58600000.0
2009-10-30 08:28:00,1.58325,1.58325,1.5824,1.5824,80800000.0
2009-10-30 08:29:00,1.5824,1.58265,1.5824,1.5826,73000000.0
2009-10-30 08:30:00,1.5826,1.58285,1.5826,1.5828,66000000.0
2009-10-30 08:31:00,1.5828,1.58305,1.5827,1.5829,80200000.0
2009-10-30 08:32:00,1.5829,1.58295,1.58275,1.5828,43200000.0
2009-10-30 08:33:00,1.5828,1.58295,1.5828,1.58285,36800000.0
2009-10-30 08:34:00,1.58285,1.58285,1.5827,1.5827,32100000.0
2009-10-30 08:35:00,1.5827,1.5828,1.5826,1.5828,54100000.0
2009-10-30 08:36:00,1.5827,1.5828,1.5827,1.5828,39000000.0
2009-10-30 08:37:00,1.5828,1.5828,1.5824,1.5824,146700000.0
2009-10-30 08:38:00,1.5824,1.5831,1.5823,1.5831,160900000.0
2009-10-30 08:39:00,1.58315,1.58335,1.58315,1.58325,43700000.0
2009-10-30 08:40:00,1.58325,1.5833,1.58315,1.5833,27800000.0
2009-10-30 08:41:00,1.58325,1.58335,1.58315,1.58315,37900000.0
2009-10-30 08:42:00,1.58315,1.5834,1.58315,1.58325,44000000.0
2009-10-30 08:43:00,1.5833,1.5833,1.58305,1.58305,62400000.0
2009-10-30 08:44:00,1.58305,1.58305,1.5829,1.58305,86300000.0
2009-10-30 08:45:00,1.5831,1.58335,1.58305,1.5833,66700000.0
2009-10-30 08:46:00,1.5832,1.58365,1.5831,1.5835,100400000.0
2009-10-30 08:47:00,1.58345,1.5835,1.58315,1.5834,131200000.0
2009-10-30 08:48:00,1.58355,1.5842,1.5835,1.58415,67000000.0
2009-10-30 08:49:00,1.5841,1.5841,1.5841,1.5841,2700000.0
2009-10-30 08:50:00,1.5841,1.5841,1.5838,1.5838,42300000.0
2009-10-30 08:51:00,1.5838,1.5839,1.5838,1.58385,13600000.0
2009-10-30 08:52:00,1.58385,1.58385,1.5835,1.58385,30000000.0
2009-10-30 08:53:00,1.58385,1.5839,1.58375,1.5839,24700000.0
2009-10-30 08:54:00,1.58385,1.58435,1.58385,1.58425,45600000.0
2009-10-30 08:55:00,1.58425,1.5845,1.58425,1.5843,30100000.0
2009-10-30 08:56:00,1.5843,1.5843,1.58405,1.58405,10300000.0
2009-10-30 08:57:00,1.58405,1.5843,1.5836,1.5837,58900000.0
2009-10-30 08:58:00,1.5837,1.5838,1.58365,1.5838,23300000.0
2009-10-30 08:59:00,1.5838,1.58385,1.58375,1.5838,8000000.0
2009-10-30 09:00:00,1.5837,1.5838,1.58335,1.58355,82700000.0
2009-10-30 09:01:00,1.58365,1.58385,1.58345,1.58365,120100000.0
2009-10-30 09:02:00,1.58365,1.58365,1.58315,1.58345,193400000.0
2009-10-30 09:03:00,1.58345,1.58365,1.58335,1.5834,122400000.0
2009-10-30 09:04:00,1.5834,1.5834,1.58315,1.5833,123100000.0
2009-10-30 09:05:00,1.5833,1.5833,1.58305,1.5831,93900000.0
2009-10-30 09:06:00,1.5831,1.58315,1.5829,1.58305,89300000.0
2009-10-30 09:07:00,1.58305,1.58315,1.58295,1.58305,64700000.0
2009-10-30 09:08:00,1.5831,1.5835,1.58305,1.58345,166300000.0
2009-10-30 09:09:00,1.58345,1.58355,1.5831,1.5831,190100000.0
2009-10-30 09:10:00,1.58305,1.5832,1.58295,1.5832,146000000.0
2009-10-30 09:11:00,1.58325,1.5833,1.58305,1.58325,259100000.0
2009-10-30 09:12:00,1.5832,1.5834,1.5831,1.5832,160500000.0
2009-10-30 09:13:00,1.5832,1.5832,1.58275,1.58285,244600000.0
2009-10-30 09:14:00,1.58285,1.5829,1.5827,1.58275,303200000.0
2009-10-30 09:15:00,1.5828,1.58305,1.58255,1.5826,249100000.0
2009-10-30 09:16:00,1.58265,1.5836,1.5825,1.5836,151300000.0
2009-10-30 09:17:00,1.5837,1.58375,1.5836,1.5837,31200000.0
2009-10-30 09:18:00,1.5837,1.58395,1.5837,1.58375,156100000.0
2009-10-30 09:19:00,1.5838,1.58395,1.58345,1.5835,168800000.0
2009-10-30 09:20:00,1.5835,1.58385,1.5834,1.5837,150700000.0
2009-10-30 09:21:00,1.5836,1.5837,1.58325,1.5833,172300000.0
2009-10-30 09:22:00,1.58325,1.5835,1.5832,1.5835,103400000.0
2009-10-30 09:23:00,1.58345,1.58365,1.5834,1.5835,140300000.0
2009-10-30 09:24:00,1.5836,1.58365,1.58325,1.58325,45300000.0
2009-10-30 09:25:00,1.58325,1.58355,1.5832,1.5835,189500000.0
2009-10-30 09:26:00,1.5835,1.58355,1.58315,1.58315,170700000.0
2009-10-30 09:27:00,1.58315,1.58435,1.5829,1.58425,307700000.0
2009-10-30 09:28:00,1.58425,1.5847,1.58395,1.58405,196200000.0
2009-10-30 09:29:00,1.584,1.58405,1.5837,1.58405,122800000.0
2009-10-30 09:30:00,1.58405,1.58435,1.58405,1.58415,61200000.0
2009-10-30 09:31:00,1.5843,1.58475,1.5837,1.5837,162400000.0
2009-10-30 09:32:00,1.58375,1.58395,1.5837,1.58385,102300000.0
2009-10-30 09:33:00,1.5838,1.5839,1.5835,1.5836,91400000.0
2009-10-30 09:34:00,1.5836,1.58365,1.5828,1.58315,76500000.0
2009-10-30 09:35:00,1.5832,1.5836,1.58295,1.58355,130000000.0
2009-10-30 09:36:00,1.5836,1.58395,1.5832,1.58355,262300000.0
2009-10-30 09:37:00,1.58355,1.58435,1.5835,1.58425,164400000.0
2009-10-30 09:38:00,1.58425,1.5853,1.58385,1.58515,221700000.0
2009-10-30 09:39:00,1.58515,1.58565,1.58485,1.58555,275700000.0
2009-10-30 09:40:00,1.58555,1.5856,1.58525,1.58545,181500000.0
2009-10-30 09:41:00,1.58545,1.58555,1.58475,1.5849,207800000.0
2009-10-30 09:42:00,1.5849,1.5852,1.5848,1.58495,229200000.0
2009-10-30 09:43:00,1.58495,1.5852,1.5844,1.58465,378300000.0
2009-10-30 09:44:00,1.58455,1.5846,1.5843,1.5843,155000000.0
2009-10-30 09:45:00,1.5843,1.58465,1.5841,1.5841,270900000.0
2009-10-30 09:46:00,1.58425,1.58465,1.5842,1.5844,173600000.0
2009-10-30 09:47:00,1.58435,1.5847,1.58395,1.5844,226900000.0
2009-10-30 09:48:00,1.5844,1.58445,1.584,1.5841,165000000.0
2009-10-30 09:49:00,1.58405,1.58405,1.5836,1.58395,104100000.0
2009-10-30 09:50:00,1.58395,1.58405,1.58365,1.58385,58500000.0
2009-10-30 09:51:00,1.58385,1.584,1.5837,1.58385,169900000.0
2009-10-30 09:52:00,1.58385,1.5842,1.58365,1.58365,255800000.0
2009-10-30 09:53:00,1.5837,1.5839,1.5832,1.5835,188000000.0
2009-10-30 09:54:00,1.58355,1.5842,1.58345,1.58415,124000000.0
2009-10-30 09:55:00,1.5841,1.58435,1.5838,1.5838,75300000.0
2009-10-30 09:56:00,1.5838,1.5842,1.58365,1.58375,122300000.0
2009-10-30 09:57:00,1.58385,1.584,1.5835,1.5838,82700000.0
2009-10-30 09:58:00,1.5838,1.58405,1.5838,1.58395,86200000.0
2009-10-30 09:59:00,1.5839,1.5846,1.58375,1.5845,157700000.0
2009-10-30 10:00:00,1.5845,1.5848,1.58355,1.5837,122000000.0
2009-10-30 10:01:00,1.58365,1.5838,1.58315,1.5836,216700000.0
2009-10-30 10:02:00,1.58375,1.584,1.5831,1.5832,111200000.0
2009-10-30 10:03:00,1.5832,1.58365,1.5832,1.5834,191200000.0
2009-10-30 10:04:00,1.58345,1.5837,1.58305,1.5833,155800000.0
2009-10-30 10:05:00,1.58335,1.58375,1.58325,1.58365,164600000.0
2009-10-30 10:06:00,1.5836,1.58365,1.58325,1.58355,166200000.0
2009-10-30 10:07:00,1.58355,1.58415,1.5835,1.5838,182300000.0
2009-10-30 10:08:00,1.5838,1.58395,1.5837,1.58375,85200000.0
2009-10-30 10:09:00,1.58375,1.58395,1.58365,1.58365,49100000.0
2009-10-30 10:10:00,1.58365,1.5839,1.5835,1.5837,142500000.0
2009-10-30 10:11:00,1.5837,1.5842,1.58365,1.5841,138800000.0
2009-10-30 10:12:00,1.5841,1.5841,1.58355,1.5836,116800000.0
2009-10-30 10:13:00,1.5838,1.58395,1.58345,1.5837,194700000.0
2009-10-30 10:14:00,1.58375,1.58395,1.58355,1.58355,195100000.0
2009-10-30 10:15:00,1.58355,1.5842,1.58355,1.584,147100000.0
2009-10-30 10:16:00,1.58395,1.584,1.58365,1.58385,52400000.0
2009-10-30 10:17:00,1.5835,1.58385,1.5831,1.5834,159000000.0
2009-10-30 10:18:00,1.58345,1.58405,1.58335,1.5838,208600000.0
2009-10-30 10:19:00,1.5838,1.58425,1.58375,1.58415,110100000.0
2009-10-30 10:20:00,1.58415,1.58445,1.58385,1.5839,132400000.0
2009-10-30 10:21:00,1.5839,1.58435,1.58385,1.5842,228100000.0
2009-10-30 10:22:00,1.58415,1.5843,1.58405,1.5842,169100000.0
2009-10-30 10:23:00,1.5843,1.5846,1.5839,1.58415,215500000.0
2009-10-30 10:24:00,1.5839,1.5843,1.5837,1.5837,202500000.0
2009-10-30 10:25:00,1.5837,1.58375,1.58325,1.58325,160000000.0
2009-10-30 10:26:00,1.58315,1.5833,1.58255,1.58255,250399999.0
2009-10-30 10:27:00,1.58255,1.58275,1.5824,1.5824,166000000.0
2009-10-30 10:28:00,1.5824,1.5824,1.5815,1.5818,254500000.0
2009-10-30 10:29:00,1.5818,1.5821,1.58145,1.58195,323200000.0
2009-10-30 10:30:00,1.582,1.58235,1.58195,1.58215,184900000.0
2009-10-30 10:31:00,1.58215,1.58215,1.5819,1.5819,183400000.0
2009-10-30 10:32:00,1.58205,1.5821,1.58185,1.5821,109300000.0
2009-10-30 10:33:00,1.58205,1.5823,1.5818,1.5823,211800000.0
2009-10-30 10:34:00,1.5823,1.58245,1.5822,1.58235,67700000.0
2009-10-30 10:35:00,1.58245,1.58245,1.5822,1.58225,68500000.0
2009-10-30 10:36:00,1.58225,1.58235,1.5816,1.58175,102800000.0
2009-10-30 10:37:00,1.5818,1.5818,1.5816,1.5817,239600000.0
2009-10-30 10:38:00,1.5818,1.5818,1.5812,1.58125,266200000.0
2009-10-30 10:39:00,1.5812,1.58165,1.58105,1.58165,129500000.0
2009-10-30 10:40:00,1.58165,1.582,1.5816,1.582,130200000.0
2009-10-30 10:41:00,1.58195,1.58215,1.58175,1.58195,150700000.0
2009-10-30 10:42:00,1.582,1.582,1.58175,1.5819,183000000.0
2009-10-30 10:43:00,1.5819,1.58215,1.58185,1.58205,110000000.0
2009-10-30 10:44:00,1.58205,1.5821,1.58195,1.58205,94500000.0
2009-10-30 10:45:00,1.58205,1.58215,1.5815,1.5816,96200000.0
2009-10-30 10:46:00,1.58155,1.5819,1.58135,1.5818,136100000.0
2009-10-30 10:47:00,1.5817,1.58195,1.58155,1.58185,87100000.0
2009-10-30 10:48:00,1.58185,1.58195,1.5817,1.58185,161300000.0
2009-10-30 10:49:00,1.58185,1.58195,1.5816,1.58195,94900000.0
2009-10-30 10:50:00,1.5819,1.58195,1.5815,1.58165,227500000.0
2009-10-30 10:51:00,1.58165,1.5822,1.58165,1.58195,181000000.0
2009-10-30 10:52:00,1.58195,1.58215,1.5818,1.5821,89700000.0
2009-10-30 10:53:00,1.5821,1.5823,1.5819,1.582,194800000.0
2009-10-30 10:54:00,1.58195,1.5823,1.58185,1.58205,155000000.0
2009-10-30 10:55:00,1.58205,1.5826,1.58205,1.5824,171200000.0
2009-10-30 10:56:00,1.5824,1.5826,1.5822,1.58255,159300000.0
2009-10-30 10:57:00,1.58245,1.5826,1.58215,1.5823,282000000.0
2009-10-30 10:58:00,1.5822,1.5825,1.58205,1.5822,218600000.0
2009-10-30 10:59:00,1.5822,1.5827,1.5822,1.5826,128800000.0
2009-10-30 11:00:00,1.58265,1.5828,1.5822,1.5823,69500000.0
2009-10-30 11:01:00,1.58235,1.5825,1.5819,1.5825,149400000.0
2009-10-30 11:02:00,1.58245,1.5825,1.58225,1.5824,153500000.0
2009-10-30 11:03:00,1.5824,1.5831,1.5824,1.58305,237800000.0
2009-10-30 11:04:00,1.58305,1.58315,1.58275,1.58305,161600000.0
2009-10-30 11:05:00,1.583,1.58305,1.5824,1.58245,170900000.0
2009-10-30 11:06:00,1.5825,1.58255,1.58185,1.582,141600000.0
2009-10-30 11:07:00,1.582,1.58275,1.582,1.5827,201000000.0
2009-10-30 11:08:00,1.5827,1.5827,1.5821,1.58215,272800000.0
2009-10-30 11:09:00,1.5821,1.5824,1.58195,1.58225,221100000.0
2009-10-30 11:10:00,1.5823,1.58255,1.5816,1.5817,385000000.0
2009-10-30 11:11:00,1.58175,1.5818,1.58145,1.5817,124400000.0
2009-10-30 11:12:00,1.58165,1.5821,1.5815,1.582,200100000.0
2009-10-30 11:13:00,1.582,1.58225,1.58195,1.58225,253100000.0
2009-10-30 11:14:00,1.5822,1.5824,1.582,1.5824,254200000.0
2009-10-30 11:15:00,1.5824,1.5824,1.5818,1.5821,208500000.0
2009-10-30 11:16:00,1.582,1.5821,1.5819,1.582,141200000.0
2009-10-30 11:17:00,1.582,1.5822,1.5818,1.58195,147300000.0
2009-10-30 11:18:00,1.5819,1.58205,1.58085,1.5809,185200000.0
2009-10-30 11:19:00,1.58075,1.5809,1.5804,1.5804,328400000.0
2009-10-30 11:20:00,1.5805,1.58095,1.58045,1.58085,186000000.0
2009-10-30 11:21:00,1.58085,1.58135,1.58085,1.58135,270700000.0
2009-10-30 11:22:00,1.58135,1.5815,1.58105,1.58115,216600000.0
2009-10-30 11:23:00,1.58115,1.5814,1.58095,1.5812,125700000.0
2009-10-30 11:24:00,1.5812,1.5814,1.58085,1.58095,277800000.0
2009-10-30 11:25:00,1.581,1.5817,1.581,1.58145,215000000.0
2009-10-30 11:26:00,1.58145,1.5819,1.58145,1.5818,132100000.0
2009-10-30 11:27:00,1.5818,1.58225,1.5818,1.58195,148500000.0
2009-10-30 11:28:00,1.58205,1.58205,1.58185,1.5819,118400000.0
2009-10-30 11:29:00,1.5819,1.58225,1.5819,1.5821,133700000.0
2009-10-30 11:30:00,1.5822,1.583,1.5822,1.58255,320100000.0
2009-10-30 11:31:00,1.58255,1.5829,1.5825,1.5829,159700000.0
2009-10-30 11:32:00,1.58285,1.5829,1.5824,1.5824,127700000.0
2009-10-30 11:33:00,1.5824,1.58255,1.5823,1.58245,60800000.0
2009-10-30 11:34:00,1.5824,1.58255,1.5823,1.5825,224400000.0
2009-10-30 11:35:00,1.5825,1.5831,1.5825,1.58305,161500000.0
2009-10-30 11:36:00,1.58305,1.58315,1.5829,1.58305,167300000.0
2009-10-30 11:37:00,1.583,1.58305,1.5826,1.5829,235100000.0
2009-10-30 11:38:00,1.5829,1.5829,1.58265,1.5828,77200000.0
2009-10-30 11:39:00,1.5828,1.5828,1.5824,1.58245,187300000.0
2009-10-30 11:40:00,1.58245,1.5827,1.58245,1.58265,124400000.0
2009-10-30 11:41:00,1.58265,1.5829,1.58255,1.58275,76800000.0
2009-10-30 11:42:00,1.58285,1.5831,1.5828,1.58295,88400000.0
2009-10-30 11:43:00,1.58295,1.583,1.58265,1.58275,138800000.0
2009-10-30 11:44:00,1.58275,1.5831,1.58265,1.58305,149100000.0
2009-10-30 11:45:00,1.58295,1.58325,1.58265,1.5829,136900000.0
2009-10-30 11:46:00,1.5828,1.5831,1.5827,1.5831,258400000.0
2009-10-30 11:47:00,1.5832,1.58355,1.5832,1.5835,117600000.0
2009-10-30 11:48:00,1.5835,1.58375,1.5834,1.5835,114100000.0
2009-10-30 11:49:00,1.58355,1.5836,1.5834,1.5834,25700000.0
2009-10-30 11:50:00,1.5834,1.5835,1.58305,1.58345,211700000.0
2009-10-30 11:51:00,1.58335,1.58345,1.58325,1.58325,124200000.0
2009-10-30 11:52:00,1.5832,1.58345,1.58315,1.58345,111800000.0
2009-10-30 11:53:00,1.58345,1.5835,1.5833,1.5834,140800000.0
2009-10-30 11:54:00,1.58345,1.58365,1.58335,1.5835,195300000.0
2009-10-30 11:55:00,1.58355,1.5839,1.5835,1.5838,282000000.0
2009-10-30 11:56:00,1.5838,1.58395,1.5835,1.58355,231000000.0
2009-10-30 11:57:00,1.58355,1.5838,1.58305,1.58315,224800000.0
2009-10-30 11:58:00,1.58315,1.5836,1.58315,1.58335,206300000.0
2009-10-30 11:59:00,1.58335,1.5834,1.58255,1.58325,343500000.0
2009-10-30 12:00:00,1.5833,1.5845,1.5833,1.5841,157600000.0
2009-10-30 12:01:00,1.584,1.5849,1.584,1.58465,233800000.0
2009-10-30 12:02:00,1.5846,1.58525,1.5845,1.58525,241400000.0
2009-10-30 12:03:00,1.5854,1.5854,1.5848,1.58495,161700000.0
2009-10-30 12:04:00,1.58495,1.585,1.58445,1.58445,173500000.0
2009-10-30 12:05:00,1.58445,1.5849,1.58375,1.58435,137500000.0
2009-10-30 12:06:00,1.5843,1.5848,1.58415,1.58475,194200000.0
2009-10-30 12:07:00,1.58475,1.5848,1.5845,1.5848,208800000.0
2009-10-30 12:08:00,1.58475,1.5848,1.5844,1.5846,153100000.0
2009-10-30 12:09:00,1.5846,1.5847,1.58435,1.58465,167300000.0
2009-10-30 12:10:00,1.58465,1.58485,1.5844,1.58485,167200000.0
2009-10-30 12:11:00,1.5849,1.585,1.58455,1.58465,162600000.0
2009-10-30 12:12:00,1.58465,1.5848,1.58435,1.5845,169500000.0
2009-10-30 12:13:00,1.58455,1.5847,1.58435,1.58455,146400000.0
2009-10-30 12:14:00,1.5843,1.58505,1.5843,1.5845,127600000.0
2009-10-30 12:15:00,1.5845,1.5847,1.5843,1.58435,166800000.0
2009-10-30 12:16:00,1.58445,1.58485,1.58445,1.58445,264300000.0
2009-10-30 12:17:00,1.58445,1.58525,1.58445,1.58515,152000000.0
2009-10-30 12:18:00,1.58515,1.58535,1.585,1.585,184900000.0
2009-10-30 12:19:00,1.585,1.5853,1.585,1.5852,184200000.0
2009-10-30 12:20:00,1.58525,1.5854,1.58495,1.5852,134900000.0
2009-10-30 12:21:00,1.5852,1.58555,1.5851,1.5854,251300000.0
2009-10-30 12:22:00,1.5854,1.58545,1.5853,1.5853,132000000.0
2009-10-30 12:23:00,1.58525,1.58575,1.58505,1.58555,281400000.0
2009-10-30 12:24:00,1.5857,1.58625,1.5856,1.58575,202200000.0
2009-10-30 12:25:00,1.5857,1.5865,1.5857,1.58635,238900000.0
2009-10-30 12:26:00,1.58635,1.5868,1.58625,1.5867,176100000.0
2009-10-30 12:27:00,1.5867,1.5871,1.58665,1.5869,190700000.0
2009-10-30 12:28:00,1.5869,1.58715,1.5866,1.5866,152400000.0
2009-10-30 12:29:00,1.5866,1.58685,1.5865,1.58665,163200000.0
2009-10-30 12:30:00,1.58675,1.5871,1.5867,1.58695,124300000.0
2009-10-30 12:31:00,1.58695,1.587,1.5861,1.5862,211900000.0
2009-10-30 12:32:00,1.5862,1.5863,1.5857,1.58595,143700000.0
2009-10-30 12:33:00,1.58595,1.5861,1.58595,1.58595,85900000.0
2009-10-30 12:34:00,1.5859,1.5861,1.5859,1.58605,140000000.0
2009-10-30 12:35:00,1.58615,1.5867,1.58615,1.5866,214000000.0
2009-10-30 12:36:00,1.5866,1.58685,1.5866,1.5868,158500000.0
2009-10-30 12:37:00,1.5868,1.5872,1.58675,1.58705,217400000.0
2009-10-30 12:38:00,1.58705,1.58715,1.58695,1.58695,157100000.0
2009-10-30 12:39:00,1.587,1.5874,1.5869,1.58735,181500000.0
2009-10-30 12:40:00,1.5873,1.58755,1.5871,1.5871,129600000.0
2009-10-30 12:41:00,1.5871,1.5874,1.587,1.587,88500000.0
2009-10-30 12:42:00,1.587,1.58705,1.5867,1.5869,124000000.0
2009-10-30 12:43:00,1.5869,1.58705,1.5867,1.5867,141100000.0
2009-10-30 12:44:00,1.5867,1.5868,1.58625,1.5864,214900000.0
2009-10-30 12:45:00,1.58635,1.5866,1.58635,1.58655,77400000.0
2009-10-30 12:46:00,1.58655,1.58665,1.5865,1.58655,49900000.0
2009-10-30 12:47:00,1.58655,1.58665,1.5863,1.58645,140000000.0
2009-10-30 12:48:00,1.58645,1.5865,1.5862,1.5863,116600000.0
2009-10-30 12:49:00,1.5863,1.5865,1.58625,1.5864,104500000.0
2009-10-30 12:50:00,1.5864,1.5865,1.5864,1.5865,84700000.0
2009-10-30 12:51:00,1.58645,1.5865,1.5864,1.5865,24700000.0
2009-10-30 12:52:00,1.58645,1.58685,1.58645,1.58665,105600000.0
2009-10-30 12:53:00,1.58655,1.58655,1.58565,1.58565,169000000.0
2009-10-30 12:54:00,1.58565,1.58565,1.5849,1.585,148700000.0
2009-10-30 12:55:00,1.58505,1.5853,1.5848,1.5852,164500000.0
2009-10-30 12:56:00,1.5852,1.5858,1.5852,1.58525,137400000.0
2009-10-30 12:57:00,1.5855,1.5857,1.58535,1.5855,44000000.0
2009-10-30 12:58:00,1.58555,1.5858,1.5853,1.5858,51200000.0
2009-10-30 12:59:00,1.5857,1.58605,1.5856,1.58605,61800000.0
2009-10-30 13:00:00,1.58605,1.5861,1.58585,1.58605,48500000.0
2009-10-30 13:01:00,1.58605,1.58615,1.58555,1.58555,67200000.0
2009-10-30 13:02:00,1.58555,1.5858,1.5855,1.5858,95400000.0
2009-10-30 13:03:00,1.5858,1.5859,1.5854,1.5856,85300000.0
2009-10-30 13:04:00,1.5856,1.58585,1.5855,1.58575,143500000.0
2009-10-30 13:05:00,1.5857,1.5859,1.5853,1.58585,199800000.0
2009-10-30 13:06:00,1.58585,1.5864,1.5857,1.5863,109400000.0
2009-10-30 13:07:00,1.5863,1.58645,1.5857,1.58585,160400000.0
2009-10-30 13:08:00,1.58585,1.58585,1.5857,1.5857,62900000.0
2009-10-30 13:09:00,1.5857,1.58575,1.5855,1.5856,77700000.0
2009-10-30 13:10:00,1.58565,1.5857,1.58525,1.5853,106900000.0
2009-10-30 13:11:00,1.5853,1.58545,1.5848,1.5848,86200000.0
2009-10-30 13:12:00,1.5848,1.58545,1.5848,1.58505,256300000.0
2009-10-30 13:13:00,1.58505,1.58505,1.5849,1.58505,78600000.0
2009-10-30 13:14:00,1.5849,1.5856,1.58475,1.5855,217200000.0
2009-10-30 13:15:00,1.5854,1.58555,1.585,1.5851,150900000.0
2009-10-30 13:16:00,1.58505,1.58535,1.585,1.5852,171300000.0
2009-10-30 13:17:00,1.5852,1.5852,1.5843,1.5844,106000000.0
2009-10-30 13:18:00,1.58445,1.58445,1.5836,1.58415,201200000.0
2009-10-30 13:19:00,1.5842,1.58425,1.58365,1.5839,102100000.0
2009-10-30 13:20:00,1.5835,1.58385,1.58345,1.58365,131200000.0
2009-10-30 13:21:00,1.58375,1.5839,1.58365,1.5839,69600000.0
2009-10-30 13:22:00,1.5838,1.58385,1.58335,1.58335,166600000.0
2009-10-30 13:23:00,1.5834,1.58365,1.58335,1.5835,122800000.0
2009-10-30 13:24:00,1.5835,1.5835,1.5833,1.58335,91300000.0
2009-10-30 13:25:00,1.5833,1.5837,1.5833,1.5833,223900000.0
2009-10-30 13:26:00,1.5833,1.58335,1.58285,1.5833,420600000.0
2009-10-30 13:27:00,1.5833,1.5833,1.58275,1.5829,339800000.0
2009-10-30 13:28:00,1.5829,1.583,1.58275,1.58275,305600000.0
2009-10-30 13:29:00,1.58275,1.58315,1.58275,1.583,370000000.0
2009-10-30 13:30:00,1.583,1.5835,1.58205,1.58285,308900000.0
2009-10-30 13:31:00,1.583,1.58315,1.5825,1.5825,284300000.0
2009-10-30 13:32:00,1.5825,1.58315,1.58245,1.58295,247100000.0
2009-10-30 13:33:00,1.58295,1.58295,1.58245,1.5827,218900000.0
2009-10-30 13:34:00,1.5827,1.5831,1.58265,1.5827,152300000.0
2009-10-30 13:35:00,1.58265,1.583,1.5824,1.5824,270800000.0
2009-10-30 13:36:00,1.5825,1.5829,1.58245,1.5828,229600000.0
2009-10-30 13:37:00,1.5829,1.58315,1.58255,1.5829,224700000.0
2009-10-30 13:38:00,1.58295,1.583,1.58265,1.583,110800000.0
2009-10-30 13:39:00,1.583,1.583,1.5825,1.58285,275800000.0
2009-10-30 13:40:00,1.58285,1.5831,1.58275,1.5829,116300000.0
2009-10-30 13:41:00,1.5829,1.5835,1.5829,1.5834,146900000.0
2009-10-30 13:42:00,1.5834,1.58455,1.583,1.58435,280500000.0
2009-10-30 13:43:00,1.58435,1.58475,1.5843,1.5845,109300000.0
2009-10-30 13:44:00,1.5845,1.58515,1.5845,1.5851,213900000.0
2009-10-30 13:45:00,1.58485,1.5853,1.5847,1.58485,190400000.0
2009-10-30 13:46:00,1.5849,1.5849,1.58425,1.5843,178200000.0
2009-10-30 13:47:00,1.58425,1.58475,1.58425,1.58475,138200000.0
2009-10-30 13:48:00,1.58475,1.5849,1.5844,1.5846,147500000.0
2009-10-30 13:49:00,1.5846,1.58505,1.5844,1.585,222800000.0
2009-10-30 13:50:00,1.585,1.58545,1.58475,1.5853,243200000.0
2009-10-30 13:51:00,1.58545,1.58595,1.5851,1.58595,264200000.0
2009-10-30 13:52:00,1.58595,1.5864,1.58555,1.5862,165600000.0
2009-10-30 13:53:00,1.5862,1.5863,1.5857,1.5861,147000000.0
2009-10-30 13:54:00,1.5861,1.58645,1.586,1.58635,79800000.0
2009-10-30 13:55:00,1.58655,1.58655,1.5853,1.5854,136800000.0
2009-10-30 13:56:00,1.58535,1.5854,1.5849,1.58515,247700000.0
2009-10-30 13:57:00,1.58515,1.58585,1.5851,1.5858,328900000.0
2009-10-30 13:58:00,1.5858,1.58625,1.5855,1.58585,223700000.0
2009-10-30 13:59:00,1.58595,1.5864,1.58585,1.5864,169700000.0
2009-10-30 14:00:00,1.5864,1.5865,1.586,1.5864,229000000.0
2009-10-30 14:01:00,1.5863,1.5866,1.58615,1.5864,303400000.0
2009-10-30 14:02:00,1.5864,1.58665,1.5862,1.58665,361400000.0
2009-10-30 14:03:00,1.58665,1.5869,1.5861,1.58635,237800000.0
2009-10-30 14:04:00,1.58635,1.5869,1.58635,1.5868,165100000.0
2009-10-30 14:05:00,1.5867,1.5867,1.5862,1.5866,140000000.0
2009-10-30 14:06:00,1.5866,1.587,1.58655,1.587,152300000.0
2009-10-30 14:07:00,1.587,1.58725,1.58685,1.58725,186800000.0
2009-10-30 14:08:00,1.58715,1.58775,1.58705,1.58765,312800000.0
2009-10-30 14:09:00,1.58765,1.5881,1.5875,1.5877,251000000.0
2009-10-30 14:10:00,1.5877,1.58815,1.5877,1.5881,296100000.0
2009-10-30 14:11:00,1.5881,1.58835,1.5877,1.58795,161400000.0
2009-10-30 14:12:00,1.588,1.5882,1.5878,1.5882,77200000.0
2009-10-30 14:13:00,1.5882,1.58855,1.588,1.5885,374400000.0
2009-10-30 14:14:00,1.5885,1.5885,1.58805,1.58815,161900000.0
2009-10-30 14:15:00,1.58815,1.58865,1.58775,1.58775,259100000.0
2009-10-30 14:16:00,1.5877,1.58785,1.5868,1.58705,198400000.0
2009-10-30 14:17:00,1.58705,1.58725,1.5865,1.5865,253600000.0
2009-10-30 14:18:00,1.58645,1.58665,1.5862,1.58645,232600000.0
2009-10-30 14:19:00,1.58645,1.58655,1.58615,1.5863,170700000.0
2009-10-30 14:20:00,1.5863,1.58655,1.5861,1.58655,217900000.0
2009-10-30 14:21:00,1.5866,1.58765,1.5866,1.5872,222800000.0
2009-10-30 14:22:00,1.5871,1.58795,1.5871,1.58795,188400000.0
2009-10-30 14:23:00,1.58795,1.58815,1.5875,1.5881,214500000.0
2009-10-30 14:24:00,1.5881,1.5884,1.58805,1.58805,237500000.0
2009-10-30 14:25:00,1.58805,1.58835,1.58785,1.58825,238900000.0
2009-10-30 14:26:00,1.58825,1.58855,1.58785,1.58805,255600000.0
2009-10-30 14:27:00,1.58805,1.5884,1.588,1.5883,211700000.0
2009-10-30 14:28:00,1.5883,1.5886,1.5879,1.5879,236400000.0
2009-10-30 14:29:00,1.5879,1.58845,1.58505,1.5853,171600000.0
2009-10-30 14:30:00,1.5854,1.5916,1.5854,1.59035,263300000.0
2009-10-30 14:31:00,1.59035,1.59075,1.58915,1.5904,297900000.0
2009-10-30 14:32:00,1.5904,1.5917,1.5901,1.5915,313600000.0
2009-10-30 14:33:00,1.59155,1.5929,1.591,1.59265,287900000.0
2009-10-30 14:34:00,1.5926,1.5927,1.5919,1.5922,382100000.0
2009-10-30 14:35:00,1.59205,1.5927,1.59195,1.59195,291600000.0
2009-10-30 14:36:00,1.59195,1.59235,1.59195,1.59235,299600000.0
2009-10-30 14:37:00,1.59235,1.5927,1.5922,1.59265,256900000.0
2009-10-30 14:38:00,1.59265,1.5932,1.5926,1.5926,183600000.0
2009-10-30 14:39:00,1.59255,1.5931,1.59255,1.593,225300000.0
2009-10-30 14:40:00,1.593,1.59495,1.59295,1.5947,353100000.0
2009-10-30 14:41:00,1.5947,1.595,1.5947,1.5949,217300000.0
2009-10-30 14:42:00,1.5949,1.5952,1.5947,1.5951,189000000.0
2009-10-30 14:43:00,1.59515,1.5957,1.5948,1.59555,350400000.0
2009-10-30 14:44:00,1.59555,1.59565,1.59505,1.59525,217200000.0
2009-10-30 14:45:00,1.59525,1.5975,1.59485,1.59665,260300000.0
2009-10-30 14:46:00,1.5966,1.5967,1.5956,1.5957,329000000.0
2009-10-30 14:47:00,1.5957,1.5959,1.59545,1.59545,382000000.0
2009-10-30 14:48:00,1.59545,1.5955,1.5949,1.5949,319000000.0
2009-10-30 14:49:00,1.5949,1.595,1.5946,1.5947,307200000.0
2009-10-30 14:50:00,1.5947,1.5952,1.5947,1.5952,234000000.0
2009-10-30 14:51:00,1.5952,1.59535,1.5946,1.595,261600000.0
2009-10-30 14:52:00,1.595,1.5964,1.595,1.59635,312200000.0
2009-10-30 14:53:00,1.59635,1.59675,1.59625,1.59655,294300000.0
2009-10-30 14:54:00,1.59655,1.59685,1.596,1.596,307800000.0
2009-10-30 14:55:00,1.596,1.5966,1.5959,1.59655,169700000.0
2009-10-30 14:56:00,1.5965,1.59715,1.5965,1.597,237000000.0
2009-10-30 14:57:00,1.59705,1.59795,1.59705,1.5977,199800000.0
2009-10-30 14:58:00,1.5977,1.59775,1.5972,1.59725,217300000.0
2009-10-30 14:59:00,1.59725,1.59815,1.59695,1.5971,337400000.0
2009-10-30 15:00:00,1.59705,1.5978,1.59705,1.59735,336900000.0
2009-10-30 15:01:00,1.59735,1.5975,1.597,1.59725,272800000.0
2009-10-30 15:02:00,1.59715,1.59765,1.59715,1.59725,306600000.0
2009-10-30 15:03:00,1.59725,1.5974,1.5968,1.5968,207100000.0
2009-10-30 15:04:00,1.5968,1.59705,1.59675,1.5969,159800000.0
2009-10-30 15:05:00,1.5969,1.5969,1.59585,1.596,192100000.0
2009-10-30 15:06:00,1.596,1.59615,1.5956,1.59585,216500000.0
2009-10-30 15:07:00,1.59585,1.59605,1.5953,1.5956,254300000.0
2009-10-30 15:08:00,1.59565,1.5961,1.5955,1.59595,271200000.0
2009-10-30 15:09:00,1.596,1.596,1.59545,1.596,209000000.0
2009-10-30 15:10:00,1.5959,1.59635,1.5957,1.5961,205500000.0
2009-10-30 15:11:00,1.5961,1.5963,1.596,1.5963,268700000.0
2009-10-30 15:12:00,1.5963,1.5965,1.5959,1.59595,240800000.0
2009-10-30 15:13:00,1.5961,1.59615,1.5949,1.595,202700000.0
2009-10-30 15:14:00,1.59495,1.59515,1.5944,1.5949,148000000.0
2009-10-30 15:15:00,1.5948,1.5952,1.59465,1.59515,272900000.0
2009-10-30 15:16:00,1.5952,1.5958,1.595,1.595,226400000.0
2009-10-30 15:17:00,1.59495,1.59565,1.59495,1.59535,142800000.0
2009-10-30 15:18:00,1.5953,1.59575,1.5952,1.59575,167000000.0
2009-10-30 15:19:00,1.59575,1.59625,1.59565,1.59625,171800000.0
2009-10-30 15:20:00,1.5962,1.59665,1.59585,1.59665,158600000.0
2009-10-30 15:21:00,1.5967,1.597,1.5966,1.59665,143700000.0
2009-10-30 15:22:00,1.5966,1.5971,1.59645,1.59695,189600000.0
2009-10-30 15:23:00,1.59695,1.5971,1.5968,1.5969,186900000.0
2009-10-30 15:24:00,1.5969,1.5972,1.5967,1.59685,138800000.0
2009-10-30 15:25:00,1.5969,1.597,1.5964,1.59675,272800000.0
2009-10-30 15:26:00,1.59675,1.5972,1.5964,1.5971,217300000.0
2009-10-30 15:27:00,1.597,1.5977,1.59685,1.59715,227000000.0
2009-10-30 15:28:00,1.597,1.5973,1.5968,1.5972,119100000.0
2009-10-30 15:29:00,1.59715,1.59775,1.597,1.5977,272200000.0
2009-10-30 15:30:00,1.5977,1.5982,1.5973,1.59815,277500000.0
2009-10-30 15:31:00,1.59805,1.5981,1.5973,1.5975,209900000.0
2009-10-30 15:32:00,1.5976,1.59795,1.59755,1.59775,211000000.0
2009-10-30 15:33:00,1.59775,1.59775,1.5974,1.5976,254400000.0
2009-10-30 15:34:00,1.59755,1.59775,1.59725,1.59765,220900000.0
2009-10-30 15:35:00,1.59765,1.5977,1.59715,1.59745,267200000.0
2009-10-30 15:36:00,1.59745,1.5977,1.59735,1.59765,197500000.0
2009-10-30 15:37:00,1.5977,1.59785,1.5975,1.59765,265000000.0
2009-10-30 15:38:00,1.5978,1.5978,1.59735,1.5976,263500000.0
2009-10-30 15:39:00,1.5977,1.59805,1.5975,1.5975,241000000.0
2009-10-30 15:40:00,1.5976,1.59845,1.5975,1.5983,260600000.0
2009-10-30 15:41:00,1.5983,1.5984,1.59775,1.59795,324100000.0
2009-10-30 15:42:00,1.59795,1.5985,1.5972,1.5972,264400000.0
2009-10-30 15:43:00,1.5973,1.5976,1.5968,1.59745,244100000.0
2009-10-30 15:44:00,1.5974,1.59785,1.59705,1.59765,251200000.0
2009-10-30 15:45:00,1.5976,1.5976,1.5965,1.5968,250100000.0
2009-10-30 15:46:00,1.5968,1.5977,1.5965,1.5973,306900000.0
2009-10-30 15:47:00,1.5973,1.5973,1.59675,1.597,238000000.0
2009-10-30 15:48:00,1.597,1.5974,1.5968,1.59715,349900000.0
2009-10-30 15:49:00,1.5973,1.5981,1.5973,1.59795,281200000.0
2009-10-30 15:50:00,1.59795,1.5983,1.59765,1.59795,251500000.0
2009-10-30 15:51:00,1.5979,1.59905,1.59785,1.59905,332900000.0
2009-10-30 15:52:00,1.59905,1.59925,1.5987,1.5991,428000000.0
2009-10-30 15:53:00,1.59905,1.5993,1.5985,1.5986,339200000.0
2009-10-30 15:54:00,1.5986,1.5986,1.5979,1.59835,232300000.0
2009-10-30 15:55:00,1.59835,1.59855,1.598,1.5982,289600000.0
2009-10-30 15:56:00,1.5981,1.5983,1.59725,1.59725,246600000.0
2009-10-30 15:57:00,1.5972,1.59795,1.5969,1.59795,226200000.0
2009-10-30 15:58:00,1.5979,1.5988,1.59785,1.5988,265800000.0
2009-10-30 15:59:00,1.59875,1.59915,1.59865,1.59875,327700000.0
2009-10-30 16:00:00,1.5988,1.599,1.59835,1.59835,350800000.0
2009-10-30 16:01:00,1.59835,1.5987,1.59775,1.59815,283500000.0
2009-10-30 16:02:00,1.5982,1.5982,1.5974,1.5977,330100000.0
2009-10-30 16:03:00,1.59775,1.5985,1.59775,1.5984,295700000.0
2009-10-30 16:04:00,1.59855,1.5987,1.5982,1.59845,271900000.0
2009-10-30 16:05:00,1.59845,1.59885,1.59815,1.5982,250500000.0
2009-10-30 16:06:00,1.5982,1.5986,1.59805,1.59825,292700000.0
2009-10-30 16:07:00,1.59825,1.59835,1.598,1.59825,285600000.0
2009-10-30 16:08:00,1.59825,1.5984,1.59785,1.5983,238800000.0
2009-10-30 16:09:00,1.59825,1.5984,1.5978,1.59815,243200000.0
2009-10-30 16:10:00,1.59815,1.5983,1.5978,1.598,273800000.0
2009-10-30 16:11:00,1.5981,1.5983,1.5978,1.59785,323900000.0
2009-10-30 16:12:00,1.59785,1.59815,1.5976,1.5981,247800000.0
2009-10-30 16:13:00,1.59805,1.59805,1.5977,1.5979,336100000.0
2009-10-30 16:14:00,1.598,1.5981,1.5972,1.59725,287200000.0
2009-10-30 16:15:00,1.59725,1.5977,1.59695,1.5976,290600000.0
2009-10-30 16:16:00,1.5976,1.59765,1.59705,1.59705,294300000.0
2009-10-30 16:17:00,1.59705,1.5973,1.59675,1.597,354600000.0
2009-10-30 16:18:00,1.597,1.59765,1.59625,1.59645,333100000.0
2009-10-30 16:19:00,1.59645,1.59665,1.596,1.59625,232900000.0
2009-10-30 16:20:00,1.5963,1.59645,1.59505,1.59555,283900000.0
2009-10-30 16:21:00,1.5956,1.5959,1.59515,1.59515,270300000.0
2009-10-30 16:22:00,1.59515,1.59545,1.5948,1.5952,191000000.0
2009-10-30 16:23:00,1.5952,1.59545,1.59515,1.59545,239200000.0
2009-10-30 16:24:00,1.59545,1.59555,1.59475,1.5949,237300000.0
2009-10-30 16:25:00,1.595,1.59525,1.5949,1.59515,204800000.0
2009-10-30 16:26:00,1.59525,1.5953,1.5945,1.5948,295300000.0
2009-10-30 16:27:00,1.5948,1.5953,1.59465,1.59515,260100000.0
2009-10-30 16:28:00,1.5951,1.59525,1.5946,1.5947,193300000.0
2009-10-30 16:29:00,1.5947,1.5952,1.5945,1.5948,286500000.0
2009-10-30 16:30:00,1.5948,1.59545,1.59455,1.5952,256000000.0
2009-10-30 16:31:00,1.5952,1.5954,1.59485,1.59495,195600000.0
2009-10-30 16:32:00,1.59495,1.5951,1.59455,1.5951,278200000.0
2009-10-30 16:33:00,1.59515,1.5953,1.5948,1.59485,295800000.0
2009-10-30 16:34:00,1.5949,1.59535,1.5947,1.5947,233800000.0
2009-10-30 16:35:00,1.5948,1.59525,1.5946,1.59515,246400000.0
2009-10-30 16:36:00,1.5951,1.59525,1.59485,1.5949,314400000.0
2009-10-30 16:37:00,1.595,1.59515,1.59465,1.59465,174600000.0
2009-10-30 16:38:00,1.5946,1.59505,1.59455,1.59485,186400000.0
2009-10-30 16:39:00,1.59485,1.59495,1.59465,1.59475,204400000.0
2009-10-30 16:40:00,1.59475,1.5949,1.5944,1.5946,259700000.0
2009-10-30 16:41:00,1.59455,1.5947,1.5943,1.5946,199000000.0
2009-10-30 16:42:00,1.59455,1.5946,1.59425,1.5945,184300000.0
2009-10-30 16:43:00,1.5945,1.5948,1.5944,1.5946,207300000.0
2009-10-30 16:44:00,1.59465,1.59475,1.5942,1.59435,252800000.0
2009-10-30 16:45:00,1.59435,1.5946,1.59395,1.5942,252800000.0
2009-10-30 16:46:00,1.5942,1.59435,1.59405,1.5941,195400000.0
2009-10-30 16:47:00,1.5941,1.5943,1.5939,1.59415,192700000.0
2009-10-30 16:48:00,1.59415,1.59425,1.5937,1.5937,310000000.0
2009-10-30 16:49:00,1.59375,1.5939,1.5937,1.5937,341900000.0
2009-10-30 16:50:00,1.5937,1.5937,1.5931,1.59355,242500000.0
2009-10-30 16:51:00,1.59355,1.5937,1.59295,1.593,220000000.0
2009-10-30 16:52:00,1.59295,1.5934,1.59285,1.59295,224000000.0
2009-10-30 16:53:00,1.59295,1.59325,1.59275,1.59275,189700000.0
2009-10-30 16:54:00,1.5927,1.5933,1.5924,1.59315,202100000.0
2009-10-30 16:55:00,1.59315,1.59375,1.59315,1.5936,129200000.0
2009-10-30 16:56:00,1.5936,1.59375,1.59295,1.593,235700000.0
2009-10-30 16:57:00,1.593,1.59315,1.5928,1.59285,218800000.0
2009-10-30 16:58:00,1.5929,1.5932,1.5925,1.5931,208500000.0
2009-10-30 16:59:00,1.5931,1.59345,1.5929,1.593,209900000.0
2009-10-30 17:00:00,1.59305,1.59305,1.59255,1.5926,268900000.0
2009-10-30 17:01:00,1.5926,1.5931,1.5926,1.59285,414600000.0
2009-10-30 17:02:00,1.59285,1.5932,1.5928,1.59305,255400000.0
2009-10-30 17:03:00,1.5931,1.5933,1.5929,1.59295,195000000.0
2009-10-30 17:04:00,1.59295,1.59305,1.5927,1.59285,188800000.0
2009-10-30 17:05:00,1.5929,1.59305,1.5927,1.59295,275300000.0
2009-10-30 17:06:00,1.5929,1.5937,1.59285,1.5936,255300000.0
2009-10-30 17:07:00,1.59345,1.5938,1.59345,1.59345,200000000.0
2009-10-30 17:08:00,1.59345,1.59415,1.5933,1.594,312800000.0
2009-10-30 17:09:00,1.594,1.59525,1.5939,1.59525,339900000.0
2009-10-30 17:10:00,1.59525,1.59525,1.5943,1.5945,308000000.0
2009-10-30 17:11:00,1.59455,1.59735,1.59445,1.5971,295400000.0
2009-10-30 17:12:00,1.5973,1.59845,1.5968,1.5973,340300000.0
2009-10-30 17:13:00,1.5972,1.5984,1.5968,1.5979,345600000.0
2009-10-30 17:14:00,1.59795,1.5981,1.5961,1.5962,300900000.0
2009-10-30 17:15:00,1.59625,1.59635,1.59545,1.5957,230300000.0
2009-10-30 17:16:00,1.5956,1.5961,1.59545,1.59555,227400000.0
2009-10-30 17:17:00,1.5956,1.5958,1.5951,1.5954,165200000.0
2009-10-30 17:18:00,1.5954,1.5954,1.59485,1.59505,191100000.0
2009-10-30 17:19:00,1.59505,1.5952,1.59475,1.5949,201500000.0
2009-10-30 17:20:00,1.5949,1.5951,1.59425,1.59435,214600000.0
2009-10-30 17:21:00,1.5944,1.59465,1.59385,1.59385,173900000.0
2009-10-30 17:22:00,1.59395,1.59475,1.5939,1.59415,263000000.0
2009-10-30 17:23:00,1.59415,1.595,1.59405,1.59485,281900000.0
2009-10-30 17:24:00,1.59485,1.59485,1.59405,1.59415,172500000.0
2009-10-30 17:25:00,1.59415,1.5942,1.59345,1.594,167100000.0
2009-10-30 17:26:00,1.59405,1.59425,1.59355,1.59415,154400000.0
2009-10-30 17:27:00,1.59415,1.59465,1.59415,1.5946,170800000.0
2009-10-30 17:28:00,1.5946,1.5947,1.5942,1.59425,177700000.0
2009-10-30 17:29:00,1.59425,1.5944,1.594,1.5944,210400000.0
2009-10-30 17:30:00,1.5945,1.5945,1.59365,1.59405,222200000.0
2009-10-30 17:31:00,1.59405,1.59425,1.59385,1.594,154900000.0
2009-10-30 17:32:00,1.594,1.59415,1.5937,1.59385,159000000.0
2009-10-30 17:33:00,1.5938,1.5942,1.5934,1.59355,176400000.0
2009-10-30 17:34:00,1.5937,1.5937,1.59255,1.59295,165700000.0
2009-10-30 17:35:00,1.59285,1.5934,1.5928,1.59315,239600000.0
2009-10-30 17:36:00,1.59315,1.59365,1.5929,1.593,218700000.0
2009-10-30 17:37:00,1.59295,1.59345,1.59265,1.59335,339200000.0
2009-10-30 17:38:00,1.59335,1.59445,1.59335,1.59445,419200000.0
2009-10-30 17:39:00,1.59445,1.59455,1.59405,1.5943,437500000.0
2009-10-30 17:40:00,1.59425,1.59465,1.59405,1.5944,306700000.0
2009-10-30 17:41:00,1.5943,1.5946,1.5937,1.59375,252500000.0
2009-10-30 17:42:00,1.59375,1.594,1.59375,1.59385,291600000.0
2009-10-30 17:43:00,1.5938,1.5941,1.59305,1.5932,289400000.0
2009-10-30 17:44:00,1.59315,1.59395,1.59315,1.59345,391200000.0
2009-10-30 17:45:00,1.59345,1.59355,1.5931,1.5934,206000000.0
2009-10-30 17:46:00,1.5934,1.5937,1.59295,1.5934,205400000.0
2009-10-30 17:47:00,1.5934,1.59355,1.59265,1.5928,229600000.0
2009-10-30 17:48:00,1.5928,1.59325,1.59275,1.59325,292400000.0
2009-10-30 17:49:00,1.5932,1.5941,1.5932,1.5939,242000000.0
2009-10-30 17:50:00,1.5939,1.59425,1.5936,1.59365,309000000.0
2009-10-30 17:51:00,1.59365,1.5942,1.59365,1.5942,263400000.0
2009-10-30 17:52:00,1.5942,1.59435,1.5926,1.59285,243100000.0
2009-10-30 17:53:00,1.59285,1.59285,1.59205,1.59205,386400000.0
2009-10-30 17:54:00,1.592,1.592,1.59005,1.59005,317000000.0
2009-10-30 17:55:00,1.59005,1.59145,1.59,1.59105,399400000.0
2009-10-30 17:56:00,1.59105,1.59195,1.591,1.5919,303000000.0
2009-10-30 17:57:00,1.5919,1.5923,1.5916,1.5919,192700000.0
2009-10-30 17:58:00,1.59185,1.5919,1.59115,1.59135,250200000.0
2009-10-30 17:59:00,1.5914,1.5917,1.58795,1.58885,214900000.0
2009-10-30 18:00:00,1.5887,1.59005,1.58855,1.58965,304100000.0
2009-10-30 18:01:00,1.58965,1.59075,1.58965,1.59045,321200000.0
2009-10-30 18:02:00,1.59045,1.5909,1.5903,1.5909,345000000.0
2009-10-30 18:03:00,1.5909,1.591,1.59055,1.5908,206200000.0
2009-10-30 18:04:00,1.5908,1.59105,1.59055,1.59065,299000000.0
2009-10-30 18:05:00,1.59065,1.59085,1.58995,1.58995,283200000.0
2009-10-30 18:06:00,1.58995,1.59035,1.5896,1.5901,291700000.0
2009-10-30 18:07:00,1.5901,1.59045,1.58965,1.5902,278100000.0
2009-10-30 18:08:00,1.59015,1.5911,1.59015,1.5908,288000000.0
2009-10-30 18:09:00,1.59095,1.59135,1.59025,1.5904,304100000.0
2009-10-30 18:10:00,1.59045,1.59075,1.58985,1.59065,262200000.0
2009-10-30 18:11:00,1.5908,1.59095,1.5901,1.5907,304500000.0
2009-10-30 18:12:00,1.5907,1.59135,1.59065,1.59095,232200000.0
2009-10-30 18:13:00,1.59095,1.5915,1.5907,1.59135,251700000.0
2009-10-30 18:14:00,1.59135,1.59225,1.59135,1.59205,351300000.0
2009-10-30 18:15:00,1.59195,1.59235,1.5919,1.5921,332000000.0
2009-10-30 18:16:00,1.5921,1.5922,1.5917,1.5917,282700000.0
2009-10-30 18:17:00,1.59145,1.5921,1.5914,1.5915,233600000.0
2009-10-30 18:18:00,1.5915,1.59205,1.59145,1.5916,225700000.0
2009-10-30 18:19:00,1.5916,1.592,1.5911,1.5911,283300000.0
2009-10-30 18:20:00,1.5911,1.59135,1.5905,1.5905,206300000.0
2009-10-30 18:21:00,1.5905,1.5908,1.59005,1.59015,315200000.0
2009-10-30 18:22:00,1.59015,1.5904,1.5895,1.5897,357000000.0
2009-10-30 18:23:00,1.58965,1.58985,1.58925,1.58975,274300000.0
2009-10-30 18:24:00,1.58975,1.59015,1.5896,1.58975,248700000.0
2009-10-30 18:25:00,1.58975,1.59,1.5895,1.58975,245400000.0
2009-10-30 18:26:00,1.58975,1.59085,1.58975,1.59015,340700000.0
2009-10-30 18:27:00,1.5901,1.59135,1.5898,1.59095,291300000.0
2009-10-30 18:28:00,1.59095,1.5911,1.58985,1.58995,267900000.0
2009-10-30 18:29:00,1.5899,1.59055,1.5897,1.5905,304800000.0
2009-10-30 18:30:00,1.5905,1.5906,1.58975,1.58995,275000000.0
2009-10-30 18:31:00,1.59,1.5902,1.5899,1.59005,195900000.0
2009-10-30 18:32:00,1.59005,1.59005,1.5891,1.5893,185200000.0
2009-10-30 18:33:00,1.5893,1.58935,1.58865,1.58915,230700000.0
2009-10-30 18:34:00,1.5891,1.5893,1.58855,1.58865,235200000.0
2009-10-30 18:35:00,1.58865,1.58955,1.5885,1.5895,256000000.0
2009-10-30 18:36:00,1.58945,1.5899,1.58945,1.58965,234800000.0
2009-10-30 18:37:00,1.58965,1.58985,1.58905,1.5894,280000000.0
2009-10-30 18:38:00,1.58955,1.58975,1.58915,1.5893,182800000.0
2009-10-30 18:39:00,1.5893,1.5899,1.5887,1.5899,250500000.0
2009-10-30 18:40:00,1.5899,1.59005,1.58935,1.5896,183300000.0
2009-10-30 18:41:00,1.58965,1.58965,1.58885,1.58905,218700000.0
2009-10-30 18:42:00,1.58905,1.58955,1.5889,1.58945,131200000.0
2009-10-30 18:43:00,1.58945,1.59,1.58945,1.58995,198500000.0
2009-10-30 18:44:00,1.59,1.59065,1.58985,1.5906,190000000.0
2009-10-30 18:45:00,1.5906,1.5906,1.58945,1.5898,168800000.0
2009-10-30 18:46:00,1.5898,1.5905,1.58965,1.59045,184800000.0
2009-10-30 18:47:00,1.59055,1.5906,1.59005,1.5905,203200000.0
2009-10-30 18:48:00,1.5905,1.59105,1.5905,1.59085,251100000.0
2009-10-30 18:49:00,1.59085,1.59175,1.5906,1.59075,310100000.0
2009-10-30 18:50:00,1.59065,1.59075,1.59015,1.5902,208700000.0
2009-10-30 18:51:00,1.59025,1.59085,1.59005,1.59015,245400000.0
2009-10-30 18:52:00,1.59015,1.59055,1.58955,1.5898,203600000.0
2009-10-30 18:53:00,1.5898,1.58995,1.5893,1.58965,226200000.0
2009-10-30 18:54:00,1.5897,1.5905,1.5895,1.59,170000000.0
2009-10-30 18:55:00,1.59,1.59055,1.58995,1.59015,256300000.0
2009-10-30 18:56:00,1.59015,1.59035,1.5897,1.5897,189200000.0
2009-10-30 18:57:00,1.58975,1.5905,1.5892,1.5904,242600000.0
2009-10-30 18:58:00,1.59035,1.5906,1.58965,1.5899,264500000.0
2009-10-30 18:59:00,1.5899,1.59105,1.5899,1.5908,196800000.0
2009-10-30 19:00:00,1.59075,1.59085,1.59035,1.59065,136200000.0
2009-10-30 19:01:00,1.5907,1.59145,1.5905,1.5913,117900000.0
2009-10-30 19:02:00,1.5913,1.5918,1.59115,1.5916,178900000.0
2009-10-30 19:03:00,1.59165,1.5918,1.5913,1.5914,147400000.0
2009-10-30 19:04:00,1.5914,1.59145,1.59115,1.5913,186700000.0
2009-10-30 19:05:00,1.59125,1.59155,1.5912,1.5914,113700000.0
2009-10-30 19:06:00,1.5913,1.59155,1.59115,1.59125,145500000.0
2009-10-30 19:07:00,1.59125,1.59195,1.59115,1.5918,120600000.0
2009-10-30 19:08:00,1.59175,1.5918,1.591,1.59145,153200000.0
2009-10-30 19:09:00,1.5914,1.59205,1.5913,1.59195,233900000.0
2009-10-30 19:10:00,1.5919,1.59195,1.5914,1.59185,155200000.0
2009-10-30 19:11:00,1.59185,1.592,1.59155,1.59165,296100000.0
2009-10-30 19:12:00,1.5916,1.59185,1.5912,1.5918,196500000.0
2009-10-30 19:13:00,1.5918,1.59225,1.59125,1.59125,255900000.0
2009-10-30 19:14:00,1.59125,1.59165,1.5912,1.5916,251900000.0
2009-10-30 19:15:00,1.5916,1.59215,1.5914,1.5918,266400000.0
2009-10-30 19:16:00,1.5918,1.5923,1.5918,1.5919,178400000.0
2009-10-30 19:17:00,1.59185,1.5922,1.59175,1.59205,59300000.0
2009-10-30 19:18:00,1.59205,1.593,1.59205,1.59275,210200000.0
2009-10-30 19:19:00,1.59275,1.5932,1.59265,1.59275,240500000.0
2009-10-30 19:20:00,1.59275,1.59375,1.5926,1.59355,222900000.0
2009-10-30 19:21:00,1.59355,1.5936,1.5929,1.5929,144100000.0
2009-10-30 19:22:00,1.5929,1.5937,1.5927,1.59365,168300000.0
2009-10-30 19:23:00,1.59355,1.59375,1.59325,1.59345,265600000.0
2009-10-30 19:24:00,1.59345,1.5935,1.5926,1.5928,189500000.0
2009-10-30 19:25:00,1.5929,1.59305,1.59215,1.59295,186400000.0
2009-10-30 19:26:00,1.59295,1.59355,1.59295,1.59355,231200000.0
2009-10-30 19:27:00,1.59355,1.5939,1.59325,1.59345,253300000.0
2009-10-30 19:28:00,1.5935,1.5942,1.5935,1.5937,212600000.0
2009-10-30 19:29:00,1.5937,1.5945,1.5937,1.59405,142100000.0
2009-10-30 19:30:00,1.59405,1.5941,1.59315,1.5932,231100000.0
2009-10-30 19:31:00,1.59325,1.5938,1.59305,1.5935,211600000.0
2009-10-30 19:32:00,1.5935,1.59385,1.59325,1.59325,218200000.0
2009-10-30 19:33:00,1.59325,1.59395,1.593,1.5939,296700000.0
2009-10-30 19:34:00,1.5938,1.59425,1.59325,1.5933,202000000.0
2009-10-30 19:35:00,1.5933,1.5934,1.59305,1.5933,167500000.0
2009-10-30 19:36:00,1.5933,1.5937,1.5933,1.5933,229500000.0
2009-10-30 19:37:00,1.5933,1.59365,1.5931,1.59335,257500000.0
2009-10-30 19:38:00,1.59335,1.59335,1.5928,1.59305,160200000.0
2009-10-30 19:39:00,1.59305,1.59335,1.59295,1.59295,198600000.0
2009-10-30 19:40:00,1.593,1.5934,1.59285,1.5931,155700000.0
2009-10-30 19:41:00,1.5931,1.59325,1.5925,1.59255,227500000.0
2009-10-30 19:42:00,1.59255,1.5926,1.59215,1.59215,165500000.0
2009-10-30 19:43:00,1.59225,1.59225,1.592,1.5922,116200000.0
2009-10-30 19:44:00,1.59225,1.5927,1.59225,1.59255,225600000.0
2009-10-30 19:45:00,1.59255,1.59355,1.5925,1.5935,201900000.0
2009-10-30 19:46:00,1.5935,1.5938,1.59325,1.59325,150300000.0
2009-10-30 19:47:00,1.59325,1.59355,1.5928,1.5928,127900000.0
2009-10-30 19:48:00,1.5928,1.59315,1.5927,1.59315,183700000.0
2009-10-30 19:49:00,1.59315,1.59335,1.59315,1.59335,144000000.0
2009-10-30 19:50:00,1.59335,1.5935,1.5929,1.59295,103100000.0
2009-10-30 19:51:00,1.5929,1.5932,1.5929,1.5931,157200000.0
2009-10-30 19:52:00,1.59315,1.5936,1.59305,1.5933,90800000.0
2009-10-30 19:53:00,1.5933,1.5936,1.5932,1.5932,130100000.0
2009-10-30 19:54:00,1.59325,1.5937,1.5931,1.5935,162300000.0
2009-10-30 19:55:00,1.5935,1.5939,1.5935,1.5938,154600000.0
2009-10-30 19:56:00,1.5938,1.594,1.5935,1.5937,142800000.0
2009-10-30 19:57:00,1.5937,1.594,1.59355,1.5937,130700000.0
2009-10-30 19:58:00,1.5937,1.59395,1.5936,1.5936,98600000.0
2009-10-30 19:59:00,1.5936,1.59375,1.59305,1.59305,261500000.0
2009-10-30 20:00:00,1.59305,1.5932,1.5926,1.59285,206100000.0
2009-10-30 20:01:00,1.59275,1.59275,1.5923,1.5926,121700000.0
2009-10-30 20:02:00,1.5926,1.59265,1.5921,1.5921,190100000.0
2009-10-30 20:03:00,1.5921,1.59245,1.59195,1.5923,280200000.0
2009-10-30 20:04:00,1.59225,1.59245,1.5916,1.5917,278300000.0
2009-10-30 20:05:00,1.5917,1.59205,1.59165,1.59185,203700000.0
2009-10-30 20:06:00,1.59185,1.59185,1.59125,1.5914,165700000.0
2009-10-30 20:07:00,1.59155,1.59185,1.59125,1.59125,191900000.0
2009-10-30 20:08:00,1.59125,1.5915,1.5908,1.59095,257100000.0
2009-10-30 20:09:00,1.59095,1.59135,1.5905,1.5906,178800000.0
2009-10-30 20:10:00,1.59065,1.59125,1.59065,1.59125,147000000.0
2009-10-30 20:11:00,1.5913,1.59135,1.59075,1.5908,163100000.0
2009-10-30 20:12:00,1.5908,1.5908,1.5905,1.5906,140800000.0
2009-10-30 20:13:00,1.5906,1.59085,1.5904,1.5906,179800000.0
2009-10-30 20:14:00,1.5906,1.59065,1.5904,1.59055,123600000.0
2009-10-30 20:15:00,1.5906,1.59175,1.59055,1.59145,208300000.0
2009-10-30 20:16:00,1.5913,1.59145,1.59115,1.59125,153500000.0
2009-10-30 20:17:00,1.59125,1.59125,1.59085,1.59095,213600000.0
2009-10-30 20:18:00,1.59095,1.59115,1.5908,1.59105,164500000.0
2009-10-30 20:19:00,1.59105,1.5912,1.59025,1.5907,186500000.0
2009-10-30 20:20:00,1.59065,1.59135,1.59055,1.59095,156900000.0
2009-10-30 20:21:00,1.59105,1.59125,1.5908,1.59105,184200000.0
2009-10-30 20:22:00,1.5911,1.59115,1.5908,1.5908,100600000.0
2009-10-30 20:23:00,1.5908,1.5912,1.5908,1.5912,216000000.0
2009-10-30 20:24:00,1.59125,1.59175,1.5912,1.59175,152400000.0
2009-10-30 20:25:00,1.59175,1.5918,1.5909,1.59175,183200000.0
2009-10-30 20:26:00,1.59175,1.59175,1.5915,1.5916,122200000.0
2009-10-30 20:27:00,1.5916,1.5922,1.5914,1.59175,233500000.0
2009-10-30 20:28:00,1.5918,1.59225,1.5917,1.5922,177500000.0
2009-10-30 20:29:00,1.5922,1.5923,1.59145,1.59205,208200000.0
2009-10-30 20:30:00,1.59205,1.59205,1.5914,1.5915,155500000.0
2009-10-30 20:31:00,1.5915,1.59165,1.5914,1.5916,191700000.0
2009-10-30 20:32:00,1.5916,1.59185,1.59145,1.5918,114800000.0
2009-10-30 20:33:00,1.5918,1.5918,1.59115,1.5913,141300000.0
2009-10-30 20:34:00,1.5913,1.59165,1.59105,1.59105,226200000.0
2009-10-30 20:35:00,1.59105,1.5912,1.59075,1.59085,206000000.0
2009-10-30 20:36:00,1.59095,1.59165,1.59095,1.59145,247200000.0
2009-10-30 20:37:00,1.5914,1.5917,1.5914,1.5916,226300000.0
2009-10-30 20:38:00,1.5916,1.5916,1.5911,1.59125,177900000.0
2009-10-30 20:39:00,1.5912,1.59155,1.59085,1.5911,191300000.0
2009-10-30 20:40:00,1.59115,1.5917,1.59105,1.59165,107000000.0
2009-10-30 20:41:00,1.59165,1.5919,1.5914,1.59185,124500000.0
2009-10-30 20:42:00,1.59175,1.592,1.59175,1.59185,67900000.0
2009-10-30 20:43:00,1.59185,1.5925,1.59185,1.59195,134300000.0
2009-10-30 20:44:00,1.59195,1.59215,1.5917,1.5921,89900000.0
2009-10-30 20:45:00,1.5921,1.5926,1.59195,1.5925,143800000.0
2009-10-30 20:46:00,1.59245,1.59245,1.59185,1.5919,172700000.0
2009-10-30 20:47:00,1.59185,1.59185,1.5912,1.59155,122500000.0
2009-10-30 20:48:00,1.59145,1.59165,1.5913,1.5915,87100000.0
2009-10-30 20:49:00,1.5915,1.5915,1.59125,1.5914,154500000.0
2009-10-30 20:50:00,1.5914,1.59155,1.59115,1.59115,149900000.0
2009-10-30 20:51:00,1.59115,1.59125,1.59105,1.5911,67100000.0
2009-10-30 20:52:00,1.59105,1.5913,1.59075,1.59085,166300000.0
2009-10-30 20:53:00,1.59075,1.5909,1.5904,1.5905,177200000.0
2009-10-30 20:54:00,1.5905,1.5907,1.59045,1.59055,128400000.0
2009-10-30 20:55:00,1.59055,1.59065,1.59,1.59,201000000.0
2009-10-30 20:56:00,1.59,1.5904,1.58995,1.58995,230400000.0
2009-10-30 20:57:00,1.58995,1.5903,1.58975,1.5901,212100000.0
2009-10-30 20:58:00,1.5902,1.59025,1.58995,1.58995,187700000.0
2009-10-30 20:59:00,1.59005,1.5904,1.5897,1.5904,320100000.0
2009-10-30 21:00:00,1.5904,1.5906,1.58995,1.59035,269300000.0
2009-10-30 21:01:00,1.59035,1.5905,1.59,1.59015,174100000.0
2009-10-30 21:02:00,1.59015,1.59025,1.5894,1.5894,112100000.0
2009-10-30 21:03:00,1.5894,1.59005,1.5894,1.5899,186000000.0
2009-10-30 21:04:00,1.59,1.5902,1.58955,1.59,168000000.0
2009-10-30 21:05:00,1.59,1.59015,1.58985,1.58995,219200000.0
2009-10-30 21:06:00,1.58995,1.58995,1.58915,1.58945,150000000.0
2009-10-30 21:07:00,1.5895,1.5896,1.5893,1.5894,142000000.0
2009-10-30 21:08:00,1.5894,1.5897,1.58925,1.58925,187800000.0
2009-10-30 21:09:00,1.58925,1.58965,1.5892,1.5896,85800000.0
2009-10-30 21:10:00,1.5896,1.59035,1.5893,1.5893,106900000.0
2009-10-30 21:11:00,1.58935,1.5895,1.5888,1.5888,139100000.0
2009-10-30 21:12:00,1.58875,1.5897,1.58865,1.5897,181000000.0
2009-10-30 21:13:00,1.5897,1.58985,1.5887,1.5887,186900000.0
2009-10-30 21:14:00,1.5887,1.5896,1.58835,1.58945,214100000.0
2009-10-30 21:15:00,1.5895,1.5898,1.58925,1.5895,199000000.0
2009-10-30 21:16:00,1.5895,1.5897,1.5893,1.58965,187200000.0
2009-10-30 21:17:00,1.5896,1.5901,1.58955,1.58995,122600000.0
2009-10-30 21:18:00,1.58995,1.59,1.58975,1.5899,149600000.0
2009-10-30 21:19:00,1.5899,1.59,1.5896,1.58975,198900000.0
2009-10-30 21:20:00,1.5898,1.59035,1.58965,1.5903,100600000.0
2009-10-30 21:21:00,1.5902,1.59035,1.59005,1.5902,99800000.0
2009-10-30 21:22:00,1.59025,1.5903,1.58995,1.5902,196800000.0
2009-10-30 21:23:00,1.59015,1.5903,1.58995,1.5902,89100000.0
2009-10-30 21:24:00,1.59025,1.59045,1.59005,1.5903,161600000.0
2009-10-30 21:25:00,1.5902,1.59045,1.59015,1.5902,85000000.0
2009-10-30 21:26:00,1.5904,1.5906,1.59015,1.59015,57800000.0
2009-10-30 21:27:00,1.5901,1.59035,1.58985,1.59035,100400000.0
2009-10-30 21:28:00,1.59035,1.59065,1.5901,1.59035,127500000.0
2009-10-30 21:29:00,1.5904,1.59085,1.59025,1.59025,194300000.0
2009-10-30 21:30:00,1.59025,1.591,1.59025,1.591,115600000.0
2009-10-30 21:31:00,1.591,1.59165,1.5907,1.5914,172300000.0
2009-10-30 21:32:00,1.5914,1.59145,1.59055,1.5909,131300000.0
2009-10-30 21:33:00,1.59105,1.5916,1.59085,1.5915,163500000.0
2009-10-30 21:34:00,1.59155,1.59165,1.59135,1.59145,76000000.0
2009-10-30 21:35:00,1.5914,1.5916,1.59115,1.59145,118700000.0
2009-10-30 21:36:00,1.5916,1.5916,1.5912,1.59135,89800000.0
2009-10-30 21:37:00,1.59135,1.5915,1.5911,1.59135,136100000.0
2009-10-30 21:38:00,1.59135,1.5916,1.59125,1.59145,101700000.0
2009-10-30 21:39:00,1.59145,1.5916,1.5913,1.5913,89400000.0
2009-10-30 21:40:00,1.5913,1.5919,1.5913,1.59175,187700000.0
2009-10-30 21:41:00,1.59175,1.59195,1.5916,1.5916,148500000.0
2009-10-30 21:42:00,1.59155,1.59175,1.59125,1.59135,104200000.0
2009-10-30 21:43:00,1.5913,1.59145,1.59125,1.5913,55900000.0
2009-10-30 21:44:00,1.59125,1.5913,1.59095,1.5911,45300000.0
2009-10-30 21:45:00,1.59105,1.59125,1.59085,1.59095,92200000.0
2009-10-30 21:46:00,1.59095,1.5911,1.5907,1.5909,135900000.0
2009-10-30 21:47:00,1.5909,1.591,1.59045,1.5905,135300000.0
2009-10-30 21:48:00,1.59055,1.5908,1.5905,1.5907,106500000.0
2009-10-30 21:49:00,1.5907,1.59075,1.5906,1.59065,50600000.0
2009-10-30 21:50:00,1.59065,1.5907,1.5904,1.5904,74300000.0
2009-10-30 21:51:00,1.59045,1.5907,1.5903,1.5905,153400000.0
2009-10-30 21:52:00,1.5905,1.59085,1.5904,1.59055,143600000.0
2009-10-30 21:53:00,1.59055,1.59085,1.59045,1.5906,95400000.0
2009-10-30 21:54:00,1.5906,1.5907,1.5905,1.59055,48100000.0
2009-10-30 21:55:00,1.59055,1.59065,1.59035,1.59065,96300000.0
2009-10-30 21:56:00,1.59065,1.5907,1.5904,1.59045,83600000.0
2009-10-30 21:57:00,1.59045,1.591,1.59045,1.591,67900000.0
2009-10-30 21:58:00,1.5909,1.59155,1.5908,1.59125,74700000.0
2009-10-30 21:59:00,1.59125,1.59185,1.5912,1.59155,133500000.0
2009-10-30 22:00:00,1.59155,1.5936,1.59155,1.592,161800000.0
2009-10-30 22:01:00,1.5918,1.592,1.59155,1.59155,78600000.0
2009-10-30 22:02:00,1.5915,1.5916,1.59125,1.59135,100600000.0
2009-10-30 22:03:00,1.59135,1.59155,1.59125,1.59145,54000000.0
2009-10-30 22:04:00,1.5914,1.5916,1.59115,1.5914,81400000.0
2009-10-30 22:05:00,1.59145,1.5916,1.5914,1.5914,44600000.0
2009-10-30 22:06:00,1.59125,1.59125,1.5909,1.591,42400000.0
2009-10-30 22:07:00,1.591,1.59135,1.591,1.5912,37000000.0
2009-10-30 22:08:00,1.5912,1.5912,1.59075,1.591,60400000.0
2009-10-30 22:09:00,1.591,1.59125,1.59085,1.5909,92300000.0
2009-10-30 22:10:00,1.5909,1.59105,1.59055,1.59075,144200000.0
2009-10-30 22:11:00,1.5908,1.591,1.5906,1.59095,74500000.0
2009-10-30 22:12:00,1.59095,1.592,1.5907,1.5914,76000000.0
2009-10-30 22:13:00,1.5914,1.59195,1.59125,1.59185,120300000.0
2009-10-30 22:14:00,1.59185,1.59195,1.59175,1.5919,59900000.0
2009-10-30 22:15:00,1.59185,1.59255,1.59185,1.5925,26800000.0
2009-10-30 22:16:00,1.59245,1.5936,1.5924,1.5935,34600000.0
2009-10-30 22:17:00,1.5933,1.59355,1.5932,1.59325,69200000.0
2009-10-30 22:18:00,1.5933,1.59395,1.59325,1.59395,36900000.0
2009-10-30 22:19:00,1.59385,1.5946,1.59385,1.59395,110600000.0
2009-10-30 22:20:00,1.59395,1.5947,1.59395,1.5947,143100000.0
2009-10-30 22:21:00,1.59475,1.59485,1.5942,1.5944,203300000.0
2009-10-30 22:22:00,1.5945,1.5946,1.5941,1.59425,77600000.0
2009-10-30 22:23:00,1.59405,1.59435,1.5939,1.59405,122300000.0
2009-10-30 22:24:00,1.59405,1.5944,1.59355,1.5943,80300000.0
2009-10-30 22:25:00,1.5943,1.59465,1.59365,1.59405,237400000.0
2009-10-30 22:26:00,1.594,1.5941,1.594,1.5941,7400000.0
2009-10-30 22:27:00,1.594,1.5942,1.59385,1.5941,76500000.0
2009-10-30 22:28:00,1.5941,1.59435,1.59385,1.59385,45100000.0
2009-10-30 22:29:00,1.59385,1.59405,1.59365,1.594,66800000.0
2009-10-30 22:30:00,1.594,1.5948,1.594,1.5948,197300000.0
2009-10-30 22:31:00,1.5948,1.5953,1.59455,1.59495,148200000.0
2009-10-30 22:32:00,1.59495,1.59515,1.5949,1.59515,54000000.0
2009-10-30 22:33:00,1.595,1.59515,1.595,1.5951,14200000.0
2009-10-30 22:34:00,1.59515,1.59555,1.59505,1.5952,130000000.0
2009-10-30 22:35:00,1.5952,1.59555,1.5951,1.5955,112700000.0
2009-10-30 22:36:00,1.5955,1.5961,1.59545,1.5961,88600000.0
2009-10-30 22:37:00,1.59605,1.59615,1.59545,1.5955,64000000.0
2009-10-30 22:38:00,1.5955,1.59595,1.59545,1.5958,77000000.0
2009-10-30 22:39:00,1.5958,1.59595,1.5958,1.5959,78200000.0
2009-10-30 22:40:00,1.5959,1.59605,1.5955,1.596,47300000.0
2009-10-30 22:41:00,1.59615,1.59615,1.59575,1.59575,57300000.0
2009-10-30 22:42:00,1.59575,1.59575,1.59535,1.59535,41700000.0
2009-10-30 22:43:00,1.5954,1.5955,1.59515,1.59525,70100000.0
2009-10-30 22:44:00,1.5953,1.59535,1.59525,1.5953,33400000.0
2009-10-30 22:45:00,1.59525,1.5954,1.5952,1.5953,61800000.0
2009-10-30 22:46:00,1.5953,1.5956,1.59495,1.59545,71500000.0
2009-10-30 22:47:00,1.59555,1.59555,1.5953,1.5954,43300000.0
2009-10-30 22:48:00,1.59535,1.59535,1.59515,1.5952,8600000.0
2009-10-30 22:49:00,1.5952,1.5954,1.59505,1.59505,49000000.0
2009-10-30 22:50:00,1.5951,1.59515,1.59495,1.59505,39600000.0
2009-10-30 22:51:00,1.595,1.59525,1.59475,1.59525,57800000.0
2009-10-30 22:52:00,1.59525,1.59535,1.595,1.595,40600000.0
2009-10-30 22:53:00,1.595,1.5952,1.5949,1.5951,27000000.0
2009-10-30 22:54:00,1.59505,1.59515,1.595,1.5951,24300000.0
2009-10-30 22:55:00,1.59515,1.59515,1.59485,1.59515,35200000.0
2009-10-30 22:56:00,1.5952,1.59595,1.5952,1.5958,89000000.0
2009-10-30 22:57:00,1.5958,1.59605,1.5957,1.5957,37600000.0
2009-10-30 22:58:00,1.59555,1.5956,1.5953,1.5954,24000000.0
2009-10-30 22:59:00,1.59545,1.59635,1.59545,1.59605,40000000.0
2009-11-02 00:00:00,1.5954,1.5958,1.59535,1.5957,15000000.0
2009-11-02 00:01:00,1.5956,1.5959,1.59555,1.5956,23000000.0
2009-11-02 00:02:00,1.59555,1.5956,1.5955,1.5956,15300000.0
2009-11-02 00:03:00,1.59555,1.5962,1.59545,1.5959,16100000.0
2009-11-02 00:04:00,1.5953,1.5955,1.5953,1.59545,11000000.0
2009-11-02 00:05:00,1.59555,1.59585,1.59535,1.59585,31100000.0
2009-11-02 00:06:00,1.5956,1.59605,1.5956,1.59575,29600000.0
2009-11-02 00:07:00,1.59565,1.5957,1.5954,1.59545,19000000.0
2009-11-02 00:08:00,1.5955,1.59565,1.59515,1.59515,47800000.0
2009-11-02 00:09:00,1.59515,1.5952,1.5949,1.59515,25000000.0
2009-11-02 00:10:00,1.5952,1.5952,1.5948,1.59495,39700000.0
2009-11-02 00:11:00,1.595,1.5953,1.595,1.5952,16000000.0
2009-11-02 00:12:00,1.59505,1.5953,1.5948,1.59495,36000000.0
2009-11-02 00:13:00,1.59495,1.59505,1.5947,1.59505,18000000.0
2009-11-02 00:14:00,1.59505,1.59505,1.5949,1.59495,4000000.0
2009-11-02 00:15:00,1.59505,1.59505,1.5942,1.59455,42600000.0
2009-11-02 00:16:00,1.5943,1.59475,1.59405,1.5941,37200000.0
2009-11-02 00:17:00,1.59405,1.59415,1.594,1.594,41700000.0
2009-11-02 00:18:00,1.5941,1.59465,1.594,1.594,42000000.0
2009-11-02 00:19:00,1.59405,1.59465,1.59405,1.5946,22600000.0
2009-11-02 00:20:00,1.5946,1.59495,1.59415,1.5942,20000000.0
2009-11-02 00:21:00,1.59435,1.5948,1.59425,1.5943,14200000.0
2009-11-02 00:22:00,1.59445,1.5946,1.5942,1.5942,20000000.0
2009-11-02 00:23:00,1.59425,1.59425,1.594,1.5941,8000000.0
2009-11-02 00:24:00,1.59405,1.5945,1.59405,1.59445,19000000.0
2009-11-02 00:25:00,1.5945,1.59465,1.59385,1.5944,45600000.0
2009-11-02 00:26:00,1.59425,1.59425,1.59425,1.59425,10200000.0
2009-11-02 00:27:00,1.59415,1.59415,1.59415,1.59415,12700000.0
2009-11-02 00:28:00,1.59425,1.59425,1.59425,1.59425,10000000.0
2009-11-02 00:29:00,1.5942,1.5942,1.5937,1.5937,59400000.0
2009-11-02 00:30:00,1.5937,1.5951,1.59365,1.59445,82600000.0
2009-11-02 00:31:00,1.5946,1.59505,1.5946,1.5949,74300000.0
2009-11-02 00:32:00,1.5948,1.5953,1.5946,1.59515,84500000.0
2009-11-02 00:33:00,1.5952,1.59615,1.59515,1.59615,71800000.0
2009-11-02 00:34:00,1.5961,1.5967,1.5949,1.59635,48500000.0
2009-11-02 00:35:00,1.59635,1.59635,1.5952,1.59565,33300000.0
2009-11-02 00:36:00,1.5957,1.5963,1.59565,1.59585,18600000.0
2009-11-02 00:37:00,1.59575,1.596,1.5955,1.5955,29000000.0
2009-11-02 00:38:00,1.5956,1.59645,1.5951,1.59645,58400000.0
2009-11-02 00:39:00,1.5966,1.5967,1.5954,1.59585,55800000.0
2009-11-02 00:40:00,1.59575,1.59615,1.59575,1.59575,36600000.0
2009-11-02 00:41:00,1.59575,1.59575,1.59515,1.59525,44300000.0
2009-11-02 00:42:00,1.59535,1.5957,1.59535,1.5956,19600000.0
2009-11-02 00:43:00,1.59575,1.59575,1.5953,1.5954,27000000.0
2009-11-02 00:44:00,1.5954,1.5955,1.59495,1.59535,43000000.0
2009-11-02 00:45:00,1.5954,1.59565,1.59535,1.5956,38000000.0
2009-11-02 00:46:00,1.5956,1.59565,1.5952,1.5953,43000000.0
2009-11-02 00:47:00,1.5953,1.5954,1.59505,1.59505,21000000.0
2009-11-02 00:48:00,1.5951,1.5955,1.5947,1.5955,54200000.0
2009-11-02 00:49:00,1.59545,1.5956,1.59535,1.5954,13000000.0
2009-11-02 00:50:00,1.59535,1.5955,1.59535,1.59545,21000000.0
2009-11-02 00:51:00,1.5954,1.5958,1.5953,1.5958,49000000.0
2009-11-02 00:52:00,1.59585,1.5976,1.5958,1.5972,101400000.0
2009-11-02 00:53:00,1.5973,1.59775,1.597,1.59765,62000000.0
2009-11-02 00:54:00,1.59765,1.59815,1.5967,1.59815,58200000.0
2009-11-02 00:55:00,1.5982,1.59825,1.5978,1.5982,41300000.0
2009-11-02 00:56:00,1.5982,1.59865,1.5971,1.5971,39800000.0
2009-11-02 00:57:00,1.59735,1.59745,1.59675,1.5972,19200000.0
2009-11-02 00:58:00,1.59745,1.59785,1.5973,1.59785,6000000.0
2009-11-02 00:59:00,1.59785,1.5996,1.59785,1.598,82600000.0
2009-11-02 01:00:00,1.5984,1.59935,1.5973,1.59755,127800000.0
2009-11-02 01:01:00,1.59755,1.59965,1.59755,1.59845,95600000.0
2009-11-02 01:02:00,1.59845,1.59895,1.5978,1.59795,92400000.0
2009-11-02 01:03:00,1.59795,1.59805,1.59785,1.59805,18400000.0
2009-11-02 01:04:00,1.59805,1.59825,1.5972,1.59775,67200000.0
2009-11-02 01:05:00,1.59775,1.598,1.5974,1.5979,97200000.0
2009-11-02 01:06:00,1.598,1.5981,1.59755,1.5978,79800000.0
2009-11-02 01:07:00,1.5978,1.59795,1.5975,1.5979,75000000.0
2009-11-02 01:08:00,1.5979,1.5982,1.5973,1.5973,124200000.0
2009-11-02 01:09:00,1.5974,1.59775,1.5974,1.59775,30000000.0
2009-11-02 01:10:00,1.59775,1.59775,1.5973,1.5975,25600000.0
2009-11-02 01:11:00,1.59735,1.59735,1.59615,1.59655,93400000.0
2009-11-02 01:12:00,1.59645,1.59645,1.59625,1.59635,37200000.0
2009-11-02 01:13:00,1.59645,1.59655,1.59625,1.59625,36000000.0
2009-11-02 01:14:00,1.59625,1.59625,1.5954,1.59595,75000000.0
2009-11-02 01:15:00,1.596,1.59605,1.5952,1.5959,89000000.0
2009-11-02 01:16:00,1.5959,1.59665,1.59505,1.59565,95000000.0
2009-11-02 01:17:00,1.5957,1.59635,1.5957,1.5963,69900000.0
2009-11-02 01:18:00,1.5962,1.5965,1.59595,1.5962,35000000.0
2009-11-02 01:19:00,1.5961,1.5962,1.5952,1.5959,46000000.0
2009-11-02 01:20:00,1.5959,1.596,1.5958,1.596,11000000.0
2009-11-02 01:21:00,1.59605,1.5961,1.59565,1.59565,56000000.0
2009-11-02 01:22:00,1.59565,1.5961,1.59565,1.5961,17200000.0
2009-11-02 01:23:00,1.596,1.596,1.59565,1.59585,13400000.0
2009-11-02 01:24:00,1.59575,1.59575,1.59515,1.59545,41500000.0
2009-11-02 01:25:00,1.59545,1.59605,1.5954,1.59605,55800000.0
2009-11-02 01:26:00,1.59595,1.59595,1.59545,1.59575,26500000.0
2009-11-02 01:27:00,1.59575,1.59575,1.5945,1.5951,52600000.0
2009-11-02 01:28:00,1.59505,1.59535,1.5949,1.59515,36600000.0
2009-11-02 01:29:00,1.5951,1.59515,1.59455,1.59465,46000000.0
2009-11-02 01:30:00,1.59465,1.5948,1.5944,1.5945,35100000.0
2009-11-02 01:31:00,1.59455,1.59455,1.59395,1.5944,64600000.0
2009-11-02 01:32:00,1.5943,1.5943,1.5939,1.59395,58000000.0
2009-11-02 01:33:00,1.59395,1.5941,1.59395,1.5941,34600000.0
2009-11-02 01:34:00,1.59395,1.5949,1.59395,1.59445,65500000.0
2009-11-02 01:35:00,1.5945,1.59465,1.59405,1.59405,125900000.0
2009-11-02 01:36:00,1.5941,1.5942,1.59395,1.594,31400000.0
2009-11-02 01:37:00,1.59415,1.5944,1.594,1.59405,30400000.0
2009-11-02 01:38:00,1.59405,1.5943,1.59395,1.5942,28600000.0
2009-11-02 01:39:00,1.5942,1.5942,1.59395,1.59415,48000000.0
2009-11-02 01:40:00,1.5941,1.5942,1.59395,1.59395,25600000.0
2009-11-02 01:41:00,1.59395,1.59395,1.59355,1.59355,43190000.0
2009-11-02 01:42:00,1.5936,1.59375,1.59355,1.59355,297410000.0
2009-11-02 01:43:00,1.59355,1.59355,1.59355,1.59355,410650000.0
2009-11-02 01:44:00,1.59355,1.59355,1.59355,1.59355,382000000.0
2009-11-02 01:45:00,1.59355,1.59355,1.59265,1.5928,320820000.0
2009-11-02 01:46:00,1.5928,1.5929,1.59245,1.59265,51800000.0
2009-11-02 01:47:00,1.5927,1.59275,1.59255,1.59275,25000000.0
2009-11-02 01:48:00,1.59285,1.59345,1.59275,1.59335,55400000.0
2009-11-02 01:49:00,1.59345,1.59365,1.59335,1.59365,60800000.0
2009-11-02 01:50:00,1.59365,1.59365,1.5931,1.59325,25600000.0
2009-11-02 01:51:00,1.59335,1.59365,1.59285,1.5929,53300000.0
2009-11-02 01:52:00,1.5929,1.59305,1.5923,1.59305,53600000.0
2009-11-02 01:53:00,1.59305,1.5932,1.59275,1.5929,53800000.0
2009-11-02 01:54:00,1.5929,1.5933,1.5929,1.59325,33200000.0
2009-11-02 01:55:00,1.5931,1.59335,1.593,1.5931,79700000.0
2009-11-02 01:56:00,1.5931,1.5931,1.59265,1.5927,47100000.0
2009-11-02 01:57:00,1.5928,1.5928,1.59245,1.59245,46400000.0
2009-11-02 01:58:00,1.5926,1.5926,1.59245,1.59255,12000000.0
2009-11-02 01:59:00,1.5926,1.59265,1.59225,1.59225,32000000.0
2009-11-02 02:00:00,1.59225,1.593,1.592,1.59265,98400000.0
2009-11-02 02:01:00,1.5927,1.59285,1.59255,1.59285,41000000.0
2009-11-02 02:02:00,1.59295,1.59315,1.5926,1.5929,33700000.0
2009-11-02 02:03:00,1.5929,1.59315,1.59165,1.59185,99500000.0
2009-11-02 02:04:00,1.59185,1.592,1.59165,1.59165,42800000.0
2009-11-02 02:05:00,1.59165,1.59175,1.59165,1.59165,53600000.0
2009-11-02 02:06:00,1.59155,1.592,1.5915,1.59195,146300000.0
2009-11-02 02:07:00,1.5919,1.59265,1.59145,1.592,116000000.0
2009-11-02 02:08:00,1.59205,1.5927,1.5919,1.5926,58400000.0
2009-11-02 02:09:00,1.5926,1.5927,1.59225,1.59265,64400000.0
2009-11-02 02:10:00,1.59265,1.59275,1.5925,1.5927,46900000.0
2009-11-02 02:11:00,1.59265,1.59285,1.5921,1.5922,64200000.0
2009-11-02 02:12:00,1.5922,1.5926,1.5921,1.59255,72100000.0
2009-11-02 02:13:00,1.59255,1.5929,1.5922,1.5925,72000000.0
2009-11-02 02:14:00,1.5924,1.5924,1.59205,1.59225,66300000.0
2009-11-02 02:15:00,1.59235,1.5925,1.5916,1.59175,65600000.0
2009-11-02 02:16:00,1.59185,1.59215,1.59135,1.5914,85700000.0
2009-11-02 02:17:00,1.5914,1.5915,1.59135,1.59135,48700000.0
2009-11-02 02:18:00,1.59135,1.5918,1.59135,1.59145,78000000.0
2009-11-02 02:19:00,1.5914,1.5917,1.59125,1.59155,106800000.0
2009-11-02 02:20:00,1.59145,1.5919,1.5911,1.59175,106300000.0
2009-11-02 02:21:00,1.59185,1.5921,1.59175,1.59195,103400000.0
2009-11-02 02:22:00,1.59195,1.592,1.59125,1.5917,128100000.0
2009-11-02 02:23:00,1.59165,1.59205,1.5913,1.59135,72100000.0
2009-11-02 02:24:00,1.59145,1.59195,1.59145,1.5918,94500000.0
2009-11-02 02:25:00,1.59185,1.5922,1.5913,1.59165,136700000.0
2009-11-02 02:26:00,1.5916,1.592,1.5916,1.59195,76800000.0
2009-11-02 02:27:00,1.59195,1.59195,1.59165,1.5917,102600000.0
2009-11-02 02:28:00,1.5914,1.59155,1.59135,1.59145,66700000.0
2009-11-02 02:29:00,1.59145,1.59145,1.59115,1.59115,48900000.0
2009-11-02 02:30:00,1.59115,1.5918,1.59115,1.59155,108600000.0
2009-11-02 02:31:00,1.59155,1.5917,1.59145,1.59145,71900000.0
2009-11-02 02:32:00,1.5915,1.59155,1.59125,1.59145,141500000.0
2009-11-02 02:33:00,1.5914,1.59215,1.59125,1.59215,129200000.0
2009-11-02 02:34:00,1.5922,1.5925,1.59145,1.59175,195600000.0
2009-11-02 02:35:00,1.5919,1.59295,1.5919,1.5929,90700000.0
2009-11-02 02:36:00,1.5929,1.59315,1.5921,1.593,112600000.0
2009-11-02 02:37:00,1.59305,1.5933,1.59275,1.5932,75300000.0
2009-11-02 02:38:00,1.59315,1.5933,1.5921,1.5931,149500000.0
2009-11-02 02:39:00,1.59315,1.59365,1.59285,1.59345,126200000.0
2009-11-02 02:40:00,1.5935,1.59355,1.59285,1.59315,98800000.0
2009-11-02 02:41:00,1.59315,1.5933,1.59265,1.59265,160600000.0
2009-11-02 02:42:00,1.59265,1.5928,1.59245,1.5926,102400000.0
2009-11-02 02:43:00,1.5926,1.59295,1.5924,1.5929,107900000.0
2009-11-02 02:44:00,1.5929,1.59325,1.59235,1.5931,97200000.0
2009-11-02 02:45:00,1.59305,1.5935,1.59275,1.5935,126200000.0
2009-11-02 02:46:00,1.59345,1.5935,1.5927,1.5927,53300000.0
2009-11-02 02:47:00,1.59275,1.59315,1.59245,1.5925,94000000.0
2009-11-02 02:48:00,1.5925,1.59275,1.5925,1.5925,65800000.0
2009-11-02 02:49:00,1.5925,1.59305,1.5924,1.5927,81000000.0
2009-11-02 02:50:00,1.5927,1.5931,1.5925,1.5931,115300000.0
2009-11-02 02:51:00,1.59315,1.5934,1.5931,1.5933,70900000.0
2009-11-02 02:52:00,1.5933,1.5935,1.5932,1.59345,73200000.0
2009-11-02 02:53:00,1.59345,1.5935,1.5932,1.5932,52600000.0
2009-11-02 02:54:00,1.59315,1.5936,1.593,1.5936,66000000.0
2009-11-02 02:55:00,1.59355,1.5936,1.59275,1.5929,109100000.0
2009-11-02 02:56:00,1.5929,1.5933,1.5927,1.5927,69100000.0
2009-11-02 02:57:00,1.5927,1.5928,1.59245,1.5927,79900000.0
2009-11-02 02:58:00,1.59265,1.593,1.5926,1.59265,89300000.0
2009-11-02 02:59:00,1.59265,1.59295,1.59255,1.5928,107100000.0
2009-11-02 03:00:00,1.5928,1.59285,1.59235,1.59255,70900000.0
2009-11-02 03:01:00,1.59255,1.59265,1.5924,1.59255,70900000.0
2009-11-02 03:02:00,1.59255,1.5926,1.59225,1.59225,59800000.0
2009-11-02 03:03:00,1.59225,1.5925,1.5922,1.59235,60100000.0
2009-11-02 03:04:00,1.59235,1.59265,1.59225,1.5926,82200000.0
2009-11-02 03:05:00,1.59255,1.59255,1.59235,1.5925,80000000.0
2009-11-02 03:06:00,1.5925,1.59255,1.5923,1.5924,82400000.0
2009-11-02 03:07:00,1.5925,1.5928,1.5922,1.5923,115600000.0
2009-11-02 03:08:00,1.59225,1.59245,1.5922,1.5923,101400000.0
2009-11-02 03:09:00,1.5923,1.5928,1.5923,1.59265,176500000.0
2009-11-02 03:10:00,1.5926,1.59305,1.5926,1.59295,89500000.0
2009-11-02 03:11:00,1.59295,1.59295,1.59245,1.5927,118600000.0
2009-11-02 03:12:00,1.5926,1.59275,1.5925,1.59265,85600000.0
2009-11-02 03:13:00,1.5927,1.59275,1.5925,1.5925,25500000.0
2009-11-02 03:14:00,1.5925,1.5926,1.59235,1.59235,113800000.0
2009-11-02 03:15:00,1.5924,1.5925,1.59235,1.59245,89600000.0
2009-11-02 03:16:00,1.5924,1.5934,1.5924,1.5931,182300000.0
2009-11-02 03:17:00,1.59305,1.5934,1.5927,1.59335,111100000.0
2009-11-02 03:18:00,1.59335,1.5936,1.59295,1.59295,118200000.0
2009-11-02 03:19:00,1.59295,1.59355,1.59295,1.5935,106100000.0
2009-11-02 03:20:00,1.59345,1.59345,1.59315,1.59315,83500000.0
2009-11-02 03:21:00,1.59315,1.59335,1.5931,1.5932,66600000.0
2009-11-02 03:22:00,1.59325,1.59325,1.593,1.5931,53700000.0
2009-11-02 03:23:00,1.59305,1.59405,1.593,1.59375,96300000.0
2009-11-02 03:24:00,1.59375,1.59405,1.5937,1.59395,58700000.0
2009-11-02 03:25:00,1.59405,1.59415,1.59365,1.5939,45100000.0
2009-11-02 03:26:00,1.59395,1.5945,1.59395,1.59445,90000000.0
2009-11-02 03:27:00,1.59435,1.5944,1.5941,1.5942,51600000.0
2009-11-02 03:28:00,1.59415,1.59445,1.5941,1.5942,111400000.0
2009-11-02 03:29:00,1.59415,1.5951,1.59415,1.5951,112900000.0
2009-11-02 03:30:00,1.5951,1.5953,1.59495,1.59515,99200000.0
2009-11-02 03:31:00,1.59515,1.5952,1.59505,1.5952,82200000.0
2009-11-02 03:32:00,1.59515,1.5952,1.5949,1.595,73400000.0
2009-11-02 03:33:00,1.595,1.595,1.59465,1.59465,48600000.0
2009-11-02 03:34:00,1.59465,1.59475,1.59405,1.59415,73800000.0
2009-11-02 03:35:00,1.59415,1.5943,1.5941,1.5941,70100000.0
2009-11-02 03:36:00,1.5941,1.5942,1.5937,1.59375,60400000.0
2009-11-02 03:37:00,1.5937,1.59395,1.59365,1.59375,38300000.0
2009-11-02 03:38:00,1.59375,1.59415,1.59375,1.5941,57000000.0
2009-11-02 03:39:00,1.59415,1.59415,1.59385,1.59395,58800000.0
2009-11-02 03:40:00,1.5942,1.5944,1.59405,1.59415,72000000.0
2009-11-02 03:41:00,1.59415,1.5944,1.59415,1.5943,28400000.0
2009-11-02 03:42:00,1.59435,1.59435,1.59385,1.59385,72400000.0
2009-11-02 03:43:00,1.59385,1.5939,1.59365,1.5937,38400000.0
2009-11-02 03:44:00,1.59375,1.5941,1.59375,1.59375,36400000.0
2009-11-02 03:45:00,1.5939,1.59395,1.5937,1.59385,58300000.0
2009-11-02 03:46:00,1.5939,1.594,1.59375,1.59385,88000000.0
2009-11-02 03:47:00,1.59385,1.59395,1.5934,1.59345,56500000.0
2009-11-02 03:48:00,1.59345,1.59365,1.59345,1.59365,25800000.0
2009-11-02 03:49:00,1.5937,1.5938,1.59355,1.59375,15000000.0
2009-11-02 03:50:00,1.5938,1.5941,1.59365,1.59365,48600000.0
2009-11-02 03:51:00,1.5936,1.5936,1.59345,1.59355,60000000.0
2009-11-02 03:52:00,1.59355,1.59375,1.59305,1.59335,66300000.0
2009-11-02 03:53:00,1.59335,1.59345,1.5933,1.5934,31400000.0
2009-11-02 03:54:00,1.59335,1.5936,1.59335,1.59355,101300000.0
2009-11-02 03:55:00,1.5936,1.5939,1.5936,1.5938,92400000.0
2009-11-02 03:56:00,1.59375,1.59405,1.5937,1.59385,49400000.0
2009-11-02 03:57:00,1.59385,1.59385,1.59305,1.59315,63000000.0
2009-11-02 03:58:00,1.5932,1.59335,1.59305,1.59325,56600000.0
2009-11-02 03:59:00,1.5933,1.59355,1.5931,1.59355,90000000.0
2009-11-02 04:00:00,1.59355,1.59365,1.5934,1.59355,64800000.0
2009-11-02 04:01:00,1.59355,1.5936,1.5934,1.59345,37400000.0
2009-11-02 04:02:00,1.59345,1.59365,1.59335,1.59355,47300000.0
2009-11-02 04:03:00,1.5936,1.5937,1.59335,1.59365,81800000.0
2009-11-02 04:04:00,1.5937,1.594,1.59365,1.59395,82400000.0
2009-11-02 04:05:00,1.594,1.594,1.5936,1.5936,64600000.0
2009-11-02 04:06:00,1.5936,1.59375,1.5935,1.59365,141800000.0
2009-11-02 04:07:00,1.5937,1.5938,1.5937,1.5938,74800000.0
2009-11-02 04:08:00,1.5938,1.59385,1.5937,1.5937,58800000.0
2009-11-02 04:09:00,1.5937,1.5937,1.5936,1.5936,44300000.0
2009-11-02 04:10:00,1.59355,1.5937,1.59335,1.5936,90100000.0
2009-11-02 04:11:00,1.5936,1.5936,1.59345,1.59345,33800000.0
2009-11-02 04:12:00,1.59345,1.5946,1.59345,1.59455,77700000.0
2009-11-02 04:13:00,1.59455,1.595,1.59455,1.59485,89400000.0
2009-11-02 04:14:00,1.5948,1.5951,1.5947,1.59505,61300000.0
2009-11-02 04:15:00,1.59505,1.5951,1.59485,1.59505,61800000.0
2009-11-02 04:16:00,1.5951,1.5951,1.59455,1.59465,95700000.0
2009-11-02 04:17:00,1.5947,1.5949,1.5947,1.59485,88300000.0
2009-11-02 04:18:00,1.5949,1.595,1.5948,1.5949,100200000.0
2009-11-02 04:19:00,1.5948,1.595,1.5946,1.5947,50800000.0
2009-11-02 04:20:00,1.59485,1.59485,1.59455,1.59455,52900000.0
2009-11-02 04:21:00,1.59445,1.59455,1.59425,1.59455,106100000.0
2009-11-02 04:22:00,1.5945,1.59465,1.5945,1.59465,44900000.0
2009-11-02 04:23:00,1.59465,1.59475,1.5945,1.5946,46400000.0
2009-11-02 04:24:00,1.59455,1.59455,1.59455,1.59455,1600000.0
2009-11-02 04:25:00,1.59455,1.5947,1.5941,1.59415,70000000.0
2009-11-02 04:26:00,1.5942,1.59445,1.5942,1.59425,82300000.0
2009-11-02 04:27:00,1.59425,1.59435,1.5937,1.5937,75600000.0
2009-11-02 04:28:00,1.5938,1.5941,1.5937,1.5941,60400000.0
2009-11-02 04:29:00,1.594,1.594,1.5937,1.594,65400000.0
2009-11-02 04:30:00,1.594,1.59465,1.59395,1.5942,56500000.0
2009-11-02 04:31:00,1.59425,1.59435,1.5935,1.59375,85700000.0
2009-11-02 04:32:00,1.5937,1.59375,1.5932,1.5937,75400000.0
2009-11-02 04:33:00,1.59365,1.59385,1.5935,1.59385,40900000.0
2009-11-02 04:34:00,1.5939,1.5941,1.59375,1.59395,86300000.0
2009-11-02 04:35:00,1.5939,1.59405,1.59365,1.59365,107700000.0
2009-11-02 04:36:00,1.59365,1.5937,1.59345,1.59355,36700000.0
2009-11-02 04:37:00,1.59355,1.5944,1.59325,1.5939,155400000.0
2009-11-02 04:38:00,1.5939,1.594,1.5933,1.59365,138100000.0
2009-11-02 04:39:00,1.5937,1.5941,1.5936,1.59375,93400000.0
2009-11-02 04:40:00,1.5938,1.59415,1.5937,1.5941,91500000.0
2009-11-02 04:41:00,1.59415,1.59415,1.59355,1.5936,46900000.0
2009-11-02 04:42:00,1.5936,1.5936,1.59325,1.5934,138800000.0
2009-11-02 04:43:00,1.5933,1.59345,1.59315,1.59345,66000000.0
2009-11-02 04:44:00,1.5934,1.5935,1.59315,1.5933,75000000.0
2009-11-02 04:45:00,1.5933,1.59345,1.5932,1.5933,63800000.0
2009-11-02 04:46:00,1.5933,1.5933,1.5932,1.5933,23600000.0
2009-11-02 04:47:00,1.5932,1.5933,1.5932,1.5932,24600000.0
2009-11-02 04:48:00,1.59305,1.5932,1.59305,1.59315,30400000.0
2009-11-02 04:49:00,1.5931,1.59315,1.59305,1.59305,23000000.0
2009-11-02 04:50:00,1.59305,1.59305,1.5929,1.5929,18800000.0
2009-11-02 04:51:00,1.59295,1.5931,1.59295,1.593,58600000.0
2009-11-02 04:52:00,1.59295,1.5933,1.59285,1.59325,70400000.0
2009-11-02 04:53:00,1.5932,1.5934,1.5931,1.5934,36600000.0
2009-11-02 04:54:00,1.5933,1.594,1.59325,1.59395,51300000.0
2009-11-02 04:55:00,1.59395,1.59405,1.59385,1.59385,34800000.0
2009-11-02 04:56:00,1.5939,1.59395,1.59375,1.5938,37800000.0
2009-11-02 04:57:00,1.59375,1.59385,1.5937,1.5938,38200000.0
2009-11-02 04:58:00,1.59385,1.59395,1.5938,1.5938,24200000.0
2009-11-02 04:59:00,1.5937,1.5938,1.5936,1.59375,25200000.0
2009-11-02 05:00:00,1.5938,1.5938,1.5938,1.5938,5400000.0
2009-11-02 05:01:00,1.5939,1.5939,1.5938,1.5938,4800000.0
2009-11-02 05:02:00,1.59385,1.594,1.5938,1.5939,23000000.0
2009-11-02 05:03:00,1.59385,1.59405,1.59385,1.59405,45400000.0
2009-11-02 05:04:00,1.594,1.594,1.5938,1.5939,37200000.0
2009-11-02 05:05:00,1.59385,1.5939,1.59365,1.5938,30100000.0
2009-11-02 05:06:00,1.5938,1.594,1.59335,1.59335,28100000.0
2009-11-02 05:07:00,1.59335,1.59335,1.5932,1.59325,25200000.0
2009-11-02 05:08:00,1.59335,1.59335,1.59315,1.59315,14900000.0
2009-11-02 05:09:00,1.5931,1.5931,1.59305,1.5931,8000000.0
2009-11-02 05:10:00,1.59315,1.59315,1.5928,1.59285,43200000.0
2009-11-02 05:11:00,1.59285,1.59335,1.59275,1.5932,207900000.0
2009-11-02 05:12:00,1.5932,1.59335,1.59305,1.59305,32600000.0
2009-11-02 05:13:00,1.59305,1.59325,1.59305,1.59325,49600000.0
2009-11-02 05:14:00,1.5932,1.59355,1.5932,1.59335,108400000.0
2009-11-02 05:15:00,1.59335,1.59355,1.59335,1.59345,62800000.0
2009-11-02 05:16:00,1.5932,1.5933,1.5931,1.59315,43400000.0
2009-11-02 05:17:00,1.59315,1.59385,1.5931,1.59385,124800000.0
2009-11-02 05:18:00,1.5939,1.5939,1.59365,1.5938,109100000.0
2009-11-02 05:19:00,1.59385,1.59425,1.59335,1.59355,68400000.0
2009-11-02 05:20:00,1.5936,1.59385,1.59355,1.5938,31600000.0
2009-11-02 05:21:00,1.5938,1.5938,1.5934,1.59345,19000000.0
2009-11-02 05:22:00,1.59355,1.594,1.59345,1.5935,68700000.0
2009-11-02 05:23:00,1.59345,1.59405,1.59335,1.59385,62400000.0
2009-11-02 05:24:00,1.59385,1.594,1.59355,1.59385,51800000.0
2009-11-02 05:25:00,1.5938,1.5938,1.5938,1.5938,3200000.0
2009-11-02 05:26:00,1.59385,1.59395,1.5937,1.5938,57700000.0
2009-11-02 05:27:00,1.5938,1.59395,1.59375,1.59395,37600000.0
2009-11-02 05:28:00,1.59395,1.59395,1.5938,1.5939,43200000.0
2009-11-02 05:29:00,1.59395,1.5942,1.59385,1.5942,68000000.0
2009-11-02 05:30:00,1.59415,1.59425,1.5934,1.59355,147400000.0
2009-11-02 05:31:00,1.59355,1.5942,1.5934,1.59415,192000000.0
2009-11-02 05:32:00,1.5941,1.59415,1.5939,1.5941,80100000.0
2009-11-02 05:33:00,1.59405,1.5942,1.59385,1.59395,105800000.0
2009-11-02 05:34:00,1.59395,1.59395,1.5937,1.59385,73800000.0
2009-11-02 05:35:00,1.59385,1.5939,1.59375,1.5939,24800000.0
2009-11-02 05:36:00,1.5938,1.59425,1.59375,1.59425,66200000.0
2009-11-02 05:37:00,1.59425,1.5943,1.5938,1.59385,44800000.0
2009-11-02 05:38:00,1.59375,1.59375,1.59375,1.59375,5600000.0
2009-11-02 05:39:00,1.5938,1.5942,1.59375,1.5942,30300000.0
2009-11-02 05:40:00,1.5942,1.59435,1.59375,1.59375,32400000.0
2009-11-02 05:41:00,1.59375,1.59375,1.59315,1.5934,35200000.0
2009-11-02 05:42:00,1.59345,1.5937,1.59335,1.59355,93900000.0
2009-11-02 05:43:00,1.59355,1.59355,1.59195,1.5927,113600000.0
2009-11-02 05:44:00,1.5927,1.59315,1.59245,1.59315,129400000.0
2009-11-02 05:45:00,1.593,1.59375,1.5929,1.5932,127900000.0
2009-11-02 05:46:00,1.5932,1.5932,1.5929,1.59305,74700000.0
2009-11-02 05:47:00,1.59305,1.5932,1.593,1.59305,59200000.0
2009-11-02 05:48:00,1.5931,1.5931,1.59285,1.59295,80800000.0
2009-11-02 05:49:00,1.59295,1.5933,1.59295,1.59325,48600000.0
2009-11-02 05:50:00,1.59335,1.59365,1.59335,1.59365,39400000.0
2009-11-02 05:51:00,1.59365,1.59365,1.59275,1.5929,63800000.0
2009-11-02 05:52:00,1.59285,1.5929,1.59265,1.59265,25600000.0
2009-11-02 05:53:00,1.59265,1.59275,1.59265,1.5927,41300000.0
2009-11-02 05:54:00,1.5927,1.593,1.5924,1.5924,151100000.0
2009-11-02 05:55:00,1.5924,1.59255,1.5923,1.59255,69600000.0
2009-11-02 05:56:00,1.59255,1.593,1.5924,1.59255,93100000.0
2009-11-02 05:57:00,1.5926,1.593,1.5924,1.59295,101700000.0
2009-11-02 05:58:00,1.59295,1.5931,1.59245,1.59245,81000000.0
2009-11-02 05:59:00,1.5925,1.5927,1.5923,1.59245,112100000.0
2009-11-02 06:00:00,1.59245,1.59265,1.5922,1.59225,152900000.0
2009-11-02 06:01:00,1.59225,1.59235,1.59215,1.59225,164200000.0
2009-11-02 06:02:00,1.59225,1.59235,1.59205,1.59215,175600000.0
2009-11-02 06:03:00,1.5921,1.5923,1.5919,1.5922,99000000.0
2009-11-02 06:04:00,1.59215,1.5922,1.59205,1.5922,71200000.0
2009-11-02 06:05:00,1.5922,1.59225,1.5922,1.59225,47800000.0
2009-11-02 06:06:00,1.5922,1.59225,1.59195,1.592,72100000.0
2009-11-02 06:07:00,1.592,1.59225,1.59195,1.59205,98600000.0
2009-11-02 06:08:00,1.59205,1.59245,1.59205,1.5922,112200000.0
2009-11-02 06:09:00,1.5922,1.5923,1.59085,1.5913,166100000.0
2009-11-02 06:10:00,1.59125,1.5916,1.5909,1.59115,89300000.0
2009-11-02 06:11:00,1.5911,1.5911,1.5908,1.5908,84600000.0
2009-11-02 06:12:00,1.5908,1.5913,1.59065,1.5913,81100000.0
2009-11-02 06:13:00,1.59135,1.59135,1.59125,1.5913,24400000.0
2009-11-02 06:14:00,1.59125,1.5915,1.59125,1.59145,101800000.0
2009-11-02 06:15:00,1.5914,1.59185,1.5911,1.59185,129200000.0
2009-11-02 06:16:00,1.59185,1.5919,1.59175,1.59175,49600000.0
2009-11-02 06:17:00,1.59175,1.5918,1.5917,1.5918,33000000.0
2009-11-02 06:18:00,1.59175,1.59205,1.59175,1.59195,34200000.0
2009-11-02 06:19:00,1.59195,1.59195,1.5915,1.59165,60700000.0
2009-11-02 06:20:00,1.59165,1.59185,1.5916,1.59185,50000000.0
2009-11-02 06:21:00,1.5919,1.5919,1.5918,1.5918,8000000.0
2009-11-02 06:22:00,1.5918,1.5918,1.5915,1.5917,44300000.0
2009-11-02 06:23:00,1.5917,1.59185,1.5917,1.5918,29300000.0
2009-11-02 06:24:00,1.5918,1.59185,1.5917,1.5918,30800000.0
2009-11-02 06:25:00,1.59185,1.59185,1.5918,1.59185,14400000.0
2009-11-02 06:26:00,1.5918,1.5919,1.59165,1.5917,45500000.0
2009-11-02 06:27:00,1.59165,1.59175,1.5914,1.5914,70400000.0
2009-11-02 06:28:00,1.5914,1.5917,1.59135,1.59165,92000000.0
2009-11-02 06:29:00,1.59155,1.5917,1.59155,1.5917,46800000.0
2009-11-02 06:30:00,1.5917,1.59175,1.5917,1.5917,46900000.0
2009-11-02 06:31:00,1.59165,1.59165,1.59165,1.59165,9600000.0
2009-11-02 06:32:00,1.59165,1.59165,1.59165,1.59165,3200000.0
2009-11-02 06:33:00,1.59165,1.59165,1.59135,1.59135,11600000.0
2009-11-02 06:34:00,1.59135,1.59135,1.59125,1.59135,35400000.0
2009-11-02 06:35:00,1.59135,1.59145,1.59125,1.59135,20800000.0
2009-11-02 06:36:00,1.59135,1.59135,1.5909,1.59115,92100000.0
2009-11-02 06:37:00,1.59115,1.5914,1.5911,1.59125,85200000.0
2009-11-02 06:38:00,1.5913,1.59155,1.59125,1.59155,29200000.0
2009-11-02 06:39:00,1.59155,1.59175,1.59145,1.59145,41400000.0
2009-11-02 06:40:00,1.5914,1.5915,1.5914,1.5915,12900000.0
2009-11-02 06:41:00,1.5915,1.59165,1.5915,1.59155,20400000.0
2009-11-02 06:42:00,1.59155,1.59155,1.5915,1.59155,4200000.0
2009-11-02 06:43:00,1.5915,1.5915,1.5912,1.59145,127800000.0
2009-11-02 06:44:00,1.59145,1.5918,1.5914,1.5918,66200000.0
2009-11-02 06:45:00,1.5918,1.5919,1.59155,1.59155,83500000.0
2009-11-02 06:46:00,1.5916,1.5917,1.59135,1.5916,132500000.0
2009-11-02 06:47:00,1.5916,1.5916,1.5914,1.5914,50000000.0
2009-11-02 06:48:00,1.5914,1.5918,1.5914,1.5918,68800000.0
2009-11-02 06:49:00,1.5918,1.5919,1.5917,1.5918,32000000.0
2009-11-02 06:50:00,1.5917,1.59185,1.5917,1.59175,60700000.0
2009-11-02 06:51:00,1.59175,1.59175,1.59175,1.59175,17000000.0
2009-11-02 06:52:00,1.5917,1.5917,1.5917,1.5917,2000000.0
2009-11-02 06:53:00,1.59165,1.59175,1.5914,1.5914,26000000.0
2009-11-02 06:54:00,1.5914,1.59215,1.59135,1.5921,62700000.0
2009-11-02 06:55:00,1.59205,1.5921,1.59195,1.59195,9000000.0
2009-11-02 06:56:00,1.59205,1.5924,1.592,1.59235,20000000.0
2009-11-02 06:57:00,1.5923,1.59245,1.5918,1.5918,28000000.0
2009-11-02 06:58:00,1.5918,1.5924,1.5918,1.59215,80200000.0
2009-11-02 06:59:00,1.59215,1.59225,1.5921,1.5921,19000000.0
2009-11-02 07:00:00,1.5921,1.5922,1.59185,1.5919,24500000.0
2009-11-02 07:01:00,1.5918,1.5918,1.5915,1.5916,27400000.0
2009-11-02 07:02:00,1.5916,1.5919,1.59145,1.5917,37400000.0
2009-11-02 07:03:00,1.5917,1.59185,1.59165,1.59165,13000000.0
2009-11-02 07:04:00,1.59165,1.59165,1.59125,1.5913,54000000.0
2009-11-02 07:05:00,1.5913,1.5916,1.59125,1.5916,24000000.0
2009-11-02 07:06:00,1.5916,1.59165,1.59135,1.59155,49800000.0
2009-11-02 07:07:00,1.59155,1.59175,1.59155,1.59165,26000000.0
2009-11-02 07:08:00,1.59175,1.59175,1.59155,1.59165,25000000.0
2009-11-02 07:09:00,1.59155,1.59175,1.59155,1.5916,49500000.0
2009-11-02 07:10:00,1.5916,1.592,1.5916,1.5917,31600000.0
2009-11-02 07:11:00,1.59175,1.5919,1.5917,1.59185,34000000.0
2009-11-02 07:12:00,1.59185,1.59185,1.5917,1.59185,9000000.0
2009-11-02 07:13:00,1.5918,1.59185,1.5917,1.59175,13000000.0
2009-11-02 07:14:00,1.5918,1.592,1.5917,1.5917,33000000.0
2009-11-02 07:15:00,1.59175,1.5919,1.5917,1.5918,30000000.0
2009-11-02 07:16:00,1.5918,1.5921,1.5917,1.5921,21000000.0
2009-11-02 07:17:00,1.5921,1.59225,1.59205,1.59215,26800000.0
2009-11-02 07:18:00,1.59215,1.59225,1.59215,1.59225,29200000.0
2009-11-02 07:19:00,1.59225,1.59235,1.59225,1.5923,21200000.0
2009-11-02 07:20:00,1.59245,1.59245,1.59215,1.5922,8000000.0
2009-11-02 07:21:00,1.59225,1.5925,1.59215,1.59245,44500000.0
2009-11-02 07:22:00,1.59245,1.5927,1.5924,1.5927,55600000.0
2009-11-02 07:23:00,1.59265,1.5929,1.5924,1.5924,68200000.0
2009-11-02 07:24:00,1.5924,1.59265,1.5924,1.59265,42200000.0
2009-11-02 07:25:00,1.5925,1.5926,1.59235,1.59255,29400000.0
2009-11-02 07:26:00,1.59255,1.59255,1.59255,1.59255,1000000.0
2009-11-02 07:27:00,1.59255,1.59255,1.59235,1.59235,6000000.0
2009-11-02 07:28:00,1.5925,1.5926,1.59235,1.59245,37400000.0
2009-11-02 07:29:00,1.59245,1.5926,1.59245,1.59245,41600000.0
2009-11-02 07:30:00,1.5925,1.59255,1.5925,1.59255,3000000.0
2009-11-02 07:31:00,1.59255,1.5927,1.59245,1.5927,42800000.0
2009-11-02 07:32:00,1.5926,1.5926,1.5926,1.5926,11000000.0
2009-11-02 07:33:00,1.5926,1.5928,1.5926,1.5928,25300000.0
2009-11-02 07:34:00,1.5928,1.5928,1.5925,1.5925,19800000.0
2009-11-02 07:35:00,1.5926,1.5928,1.5925,1.59275,33200000.0
2009-11-02 07:36:00,1.59275,1.59305,1.59275,1.5929,27700000.0
2009-11-02 07:37:00,1.5929,1.593,1.59255,1.59275,39600000.0
2009-11-02 07:38:00,1.59275,1.59285,1.5927,1.59275,20000000.0
2009-11-02 07:39:00,1.59275,1.5929,1.59275,1.59275,18000000.0
2009-11-02 07:40:00,1.5928,1.59285,1.59275,1.59285,7000000.0
2009-11-02 07:41:00,1.59285,1.59285,1.59275,1.59275,6000000.0
2009-11-02 07:42:00,1.59275,1.59275,1.59255,1.5927,13000000.0
2009-11-02 07:43:00,1.59265,1.5927,1.5926,1.5927,20000000.0
2009-11-02 07:44:00,1.59265,1.5928,1.5924,1.5924,15600000.0
2009-11-02 07:45:00,1.5926,1.5929,1.5924,1.59265,37900000.0
2009-11-02 07:46:00,1.5927,1.59295,1.59245,1.59265,56500000.0
2009-11-02 07:47:00,1.59265,1.593,1.59265,1.59285,21000000.0
2009-11-02 07:48:00,1.59275,1.5929,1.59245,1.59255,28000000.0
2009-11-02 07:49:00,1.59255,1.5926,1.59245,1.5925,13000000.0
2009-11-02 07:50:00,1.5925,1.5927,1.5925,1.5927,11600000.0
2009-11-02 07:51:00,1.5927,1.59295,1.59265,1.59295,51000000.0
2009-11-02 07:52:00,1.5931,1.5931,1.59285,1.593,21300000.0
2009-11-02 07:53:00,1.59285,1.5935,1.5926,1.59285,79200000.0
2009-11-02 07:54:00,1.59295,1.59295,1.59225,1.59245,70100000.0
2009-11-02 07:55:00,1.59245,1.59245,1.59195,1.592,50900000.0
2009-11-02 07:56:00,1.59205,1.59225,1.59185,1.592,84000000.0
2009-11-02 07:57:00,1.59205,1.59215,1.59175,1.5921,62300000.0
2009-11-02 07:58:00,1.5921,1.5921,1.5917,1.59205,43400000.0
2009-11-02 07:59:00,1.59205,1.59225,1.5919,1.59225,73500000.0
2009-11-02 08:00:00,1.59225,1.59235,1.59205,1.59235,57700000.0
2009-11-02 08:01:00,1.59235,1.59245,1.59235,1.59235,34000000.0
2009-11-02 08:02:00,1.59235,1.59235,1.59175,1.59185,82200000.0
2009-11-02 08:03:00,1.59185,1.5919,1.59165,1.59175,45500000.0
2009-11-02 08:04:00,1.5917,1.59175,1.5916,1.59165,25000000.0
2009-11-02 08:05:00,1.59165,1.59255,1.59165,1.59255,116800000.0
2009-11-02 08:06:00,1.5925,1.59255,1.5924,1.59245,33500000.0
2009-11-02 08:07:00,1.5924,1.5925,1.5919,1.5919,37600000.0
2009-11-02 08:08:00,1.5919,1.5923,1.59175,1.59215,38100000.0
2009-11-02 08:09:00,1.59225,1.5924,1.592,1.59215,50700000.0
2009-11-02 08:10:00,1.59215,1.5922,1.59205,1.5922,17100000.0
2009-11-02 08:11:00,1.5922,1.5925,1.5922,1.59245,41100000.0
2009-11-02 08:12:00,1.5925,1.5925,1.59245,1.5925,10100000.0
2009-11-02 08:13:00,1.59255,1.5926,1.59215,1.59255,110600000.0
2009-11-02 08:14:00,1.5926,1.5928,1.5922,1.59235,159200000.0
2009-11-02 08:15:00,1.59235,1.59275,1.59235,1.59275,114300000.0
2009-11-02 08:16:00,1.5928,1.593,1.59255,1.5927,38300000.0
2009-11-02 08:17:00,1.5927,1.59285,1.59255,1.59255,79600000.0
2009-11-02 08:18:00,1.5926,1.59285,1.59245,1.59275,99100000.0
2009-11-02 08:19:00,1.5927,1.5929,1.5927,1.59285,47500000.0
2009-11-02 08:20:00,1.5929,1.5929,1.59275,1.5929,41200000.0
2009-11-02 08:21:00,1.5929,1.5929,1.59275,1.5928,32200000.0
2009-11-02 08:22:00,1.59285,1.59295,1.59275,1.59275,21200000.0
2009-11-02 08:23:00,1.5928,1.5929,1.5928,1.59285,14900000.0
2009-11-02 08:24:00,1.59285,1.59295,1.5928,1.59285,46300000.0
2009-11-02 08:25:00,1.5928,1.59285,1.59245,1.5928,81900000.0
2009-11-02 08:26:00,1.5927,1.5929,1.5926,1.5929,86200000.0
2009-11-02 08:27:00,1.5929,1.593,1.5925,1.59285,121300000.0
2009-11-02 08:28:00,1.59285,1.59305,1.59275,1.59275,60200000.0
2009-11-02 08:29:00,1.59275,1.5929,1.59265,1.59275,23800000.0
2009-11-02 08:30:00,1.59275,1.59285,1.59275,1.59285,33400000.0
2009-11-02 08:31:00,1.59285,1.5929,1.5928,1.59285,13600000.0
2009-11-02 08:32:00,1.59285,1.59285,1.5928,1.5928,9000000.0
2009-11-02 08:33:00,1.5929,1.59305,1.5929,1.593,24200000.0
2009-11-02 08:34:00,1.59305,1.59305,1.59245,1.59265,39200000.0
2009-11-02 08:35:00,1.59265,1.5929,1.59265,1.59285,14600000.0
2009-11-02 08:36:00,1.59285,1.59285,1.59255,1.5926,91600000.0
2009-11-02 08:37:00,1.5926,1.59275,1.59255,1.59265,67700000.0
2009-11-02 08:38:00,1.59255,1.59265,1.5924,1.5926,46700000.0
2009-11-02 08:39:00,1.5926,1.5927,1.5926,1.5927,24000000.0
2009-11-02 08:40:00,1.5926,1.59265,1.59225,1.5925,45500000.0
2009-11-02 08:41:00,1.5925,1.5925,1.59235,1.59235,48800000.0
2009-11-02 08:42:00,1.59235,1.5925,1.5922,1.5925,22400000.0
2009-11-02 08:43:00,1.5925,1.59255,1.5924,1.5925,24200000.0
2009-11-02 08:44:00,1.59255,1.59275,1.59245,1.59265,40000000.0
2009-11-02 08:45:00,1.59255,1.59265,1.5925,1.59255,18000000.0
2009-11-02 08:46:00,1.5924,1.59255,1.5924,1.59255,5400000.0
2009-11-02 08:47:00,1.5925,1.59255,1.5922,1.59225,19600000.0
2009-11-02 08:48:00,1.5922,1.5924,1.59215,1.59225,18000000.0
2009-11-02 08:49:00,1.59215,1.59225,1.59215,1.59215,7000000.0
2009-11-02 08:50:00,1.59215,1.59215,1.59195,1.5921,14000000.0
2009-11-02 08:51:00,1.5921,1.5921,1.5919,1.59205,30000000.0
2009-11-02 08:52:00,1.59205,1.59205,1.592,1.592,8000000.0
2009-11-02 08:53:00,1.592,1.59225,1.59185,1.592,81200000.0
2009-11-02 08:54:00,1.592,1.5922,1.5916,1.59205,119400000.0
2009-11-02 08:55:00,1.5921,1.5923,1.59155,1.59155,65400000.0
2009-11-02 08:56:00,1.59155,1.59165,1.59125,1.59125,83200000.0
2009-11-02 08:57:00,1.5916,1.59175,1.5916,1.5917,42700000.0
2009-11-02 08:58:00,1.59175,1.59175,1.5916,1.59175,22600000.0
2009-11-02 08:59:00,1.5917,1.5918,1.59135,1.59155,61400000.0
2009-11-02 09:00:00,1.5917,1.59205,1.59155,1.5918,60000000.0
2009-11-02 09:01:00,1.5918,1.5926,1.59155,1.5926,158900000.0
2009-11-02 09:02:00,1.5926,1.5926,1.59225,1.5925,60900000.0
2009-11-02 09:03:00,1.59255,1.59305,1.59225,1.59275,70600000.0
2009-11-02 09:04:00,1.5928,1.59325,1.59265,1.59315,93600000.0
2009-11-02 09:05:00,1.59315,1.5933,1.59285,1.59305,97700000.0
2009-11-02 09:06:00,1.593,1.59385,1.5928,1.5937,128800000.0
2009-11-02 09:07:00,1.59385,1.59385,1.59295,1.59325,126600000.0
2009-11-02 09:08:00,1.59335,1.59375,1.59325,1.5936,108900000.0
2009-11-02 09:09:00,1.5936,1.59365,1.5932,1.5932,33200000.0
2009-11-02 09:10:00,1.59335,1.5935,1.5931,1.59315,69500000.0
2009-11-02 09:11:00,1.59315,1.59345,1.59295,1.59345,86000000.0
2009-11-02 09:12:00,1.5935,1.59385,1.5933,1.5935,174200000.0
2009-11-02 09:13:00,1.5935,1.59385,1.5935,1.59385,71800000.0
2009-11-02 09:14:00,1.5939,1.594,1.5935,1.59355,97100000.0
2009-11-02 09:15:00,1.59355,1.59395,1.59355,1.59395,88700000.0
2009-11-02 09:16:00,1.59395,1.5941,1.5929,1.5929,262100000.0
2009-11-02 09:17:00,1.59285,1.5929,1.5925,1.59265,221700000.0
2009-11-02 09:18:00,1.5927,1.59335,1.5927,1.593,199600000.0
2009-11-02 09:19:00,1.593,1.59325,1.59245,1.59295,139500000.0
2009-11-02 09:20:00,1.5929,1.5932,1.5929,1.59305,121100000.0
2009-11-02 09:21:00,1.59305,1.5932,1.5927,1.59275,80000000.0
2009-11-02 09:22:00,1.59275,1.5931,1.5925,1.5925,129400000.0
2009-11-02 09:23:00,1.59245,1.5926,1.59215,1.5926,91500000.0
2009-11-02 09:24:00,1.59265,1.5928,1.59255,1.5927,41300000.0
2009-11-02 09:25:00,1.59265,1.5929,1.5926,1.5929,45200000.0
2009-11-02 09:26:00,1.59285,1.59305,1.59285,1.5929,78300000.0
2009-11-02 09:27:00,1.5929,1.5929,1.5928,1.5929,97800000.0
2009-11-02 09:28:00,1.5929,1.5929,1.59275,1.5928,100900000.0
2009-11-02 09:29:00,1.5928,1.59305,1.59275,1.593,118800000.0
2009-11-02 09:30:00,1.593,1.5934,1.5926,1.59315,141500000.0
2009-11-02 09:31:00,1.59315,1.59335,1.5931,1.59335,41600000.0
2009-11-02 09:32:00,1.59325,1.5933,1.59285,1.5931,101800000.0
2009-11-02 09:33:00,1.59315,1.59375,1.59315,1.5937,115200000.0
2009-11-02 09:34:00,1.59365,1.5941,1.59345,1.594,81200000.0
2009-11-02 09:35:00,1.59395,1.594,1.5934,1.5935,60500000.0
2009-11-02 09:36:00,1.5936,1.5939,1.59345,1.5939,94900000.0
2009-11-02 09:37:00,1.5939,1.5939,1.59335,1.5935,101600000.0
2009-11-02 09:38:00,1.5935,1.5935,1.5929,1.5931,47700000.0
2009-11-02 09:39:00,1.59305,1.5932,1.5927,1.5932,67700000.0
2009-11-02 09:40:00,1.5932,1.59325,1.5932,1.59325,17600000.0
2009-11-02 09:41:00,1.5932,1.5935,1.59295,1.59295,48900000.0
2009-11-02 09:42:00,1.593,1.59315,1.5925,1.5925,169500000.0
2009-11-02 09:43:00,1.5925,1.59315,1.59245,1.5931,62700000.0
2009-11-02 09:44:00,1.5931,1.59325,1.593,1.5932,58100000.0
2009-11-02 09:45:00,1.5932,1.5937,1.5932,1.5936,64300000.0
2009-11-02 09:46:00,1.5936,1.59385,1.59355,1.5936,74000000.0
2009-11-02 09:47:00,1.5936,1.5937,1.5934,1.5936,78500000.0
2009-11-02 09:48:00,1.5936,1.5936,1.59305,1.5933,86300000.0
2009-11-02 09:49:00,1.5933,1.5933,1.59295,1.59295,73100000.0
2009-11-02 09:50:00,1.59305,1.59305,1.5928,1.59295,75600000.0
2009-11-02 09:51:00,1.59285,1.5935,1.59275,1.5934,104100000.0
2009-11-02 09:52:00,1.5934,1.5938,1.5934,1.5936,133700000.0
2009-11-02 09:53:00,1.5936,1.59365,1.5934,1.5934,70900000.0
2009-11-02 09:54:00,1.59335,1.5935,1.5931,1.5931,123900000.0
2009-11-02 09:55:00,1.59315,1.5932,1.5926,1.59305,165500000.0
2009-11-02 09:56:00,1.59305,1.59345,1.59295,1.5933,187200000.0
2009-11-02 09:57:00,1.5934,1.5936,1.5932,1.59325,241600000.0
2009-11-02 09:58:00,1.5932,1.59355,1.59315,1.59335,77900000.0
2009-11-02 09:59:00,1.59345,1.5939,1.59345,1.5939,129800000.0
2009-11-02 10:00:00,1.5939,1.5948,1.5939,1.5945,190600000.0
2009-11-02 10:01:00,1.5946,1.59475,1.594,1.5941,214000000.0
2009-11-02 10:02:00,1.5942,1.59425,1.5939,1.59415,146200000.0
2009-11-02 10:03:00,1.5942,1.5942,1.5936,1.5938,109100000.0
2009-11-02 10:04:00,1.5938,1.59415,1.5938,1.594,143600000.0
2009-11-02 10:05:00,1.594,1.5945,1.59385,1.5945,184400000.0
2009-11-02 10:06:00,1.59445,1.59515,1.5942,1.5948,185300000.0
2009-11-02 10:07:00,1.5948,1.5956,1.5946,1.5954,173100000.0
2009-11-02 10:08:00,1.5954,1.596,1.59525,1.5955,215600000.0
2009-11-02 10:09:00,1.5954,1.59645,1.5954,1.59645,209500000.0
2009-11-02 10:10:00,1.59645,1.59735,1.59635,1.5972,189400000.0
2009-11-02 10:11:00,1.59715,1.5981,1.59705,1.5979,358700000.0
2009-11-02 10:12:00,1.5979,1.5987,1.5978,1.5984,214100000.0
2009-11-02 10:13:00,1.5984,1.59845,1.5973,1.5976,179600000.0
2009-11-02 10:14:00,1.5976,1.59775,1.5973,1.5976,122900000.0
2009-11-02 10:15:00,1.5976,1.5979,1.59705,1.5972,197400000.0
2009-11-02 10:16:00,1.5972,1.5972,1.59665,1.5967,134500000.0
2009-11-02 10:17:00,1.5967,1.5969,1.5964,1.5968,115700000.0
2009-11-02 10:18:00,1.59685,1.59685,1.59635,1.59635,140800000.0
2009-11-02 10:19:00,1.59635,1.5964,1.59595,1.59615,145400000.0
2009-11-02 10:20:00,1.5961,1.59645,1.5961,1.59625,117600000.0
2009-11-02 10:21:00,1.59625,1.59635,1.5959,1.59625,156800000.0
2009-11-02 10:22:00,1.5963,1.5964,1.596,1.5963,165200000.0
2009-11-02 10:23:00,1.5963,1.59635,1.5961,1.5961,63400000.0
2009-11-02 10:24:00,1.5961,1.59615,1.5957,1.59585,94800000.0
2009-11-02 10:25:00,1.59585,1.5965,1.59585,1.59605,147400000.0
2009-11-02 10:26:00,1.59605,1.59615,1.59585,1.59605,98300000.0
2009-11-02 10:27:00,1.59605,1.59615,1.59595,1.596,89000000.0
2009-11-02 10:28:00,1.5961,1.59655,1.5958,1.5961,123800000.0
2009-11-02 10:29:00,1.59615,1.5965,1.5961,1.5961,95200000.0
2009-11-02 10:30:00,1.5961,1.5961,1.59565,1.5959,120000000.0
2009-11-02 10:31:00,1.59595,1.59605,1.59585,1.59605,92000000.0
2009-11-02 10:32:00,1.59605,1.59645,1.596,1.5962,194200000.0
2009-11-02 10:33:00,1.59615,1.5964,1.5959,1.5959,56500000.0
2009-11-02 10:34:00,1.5959,1.5961,1.5955,1.5957,78700000.0
2009-11-02 10:35:00,1.5957,1.5958,1.59545,1.59555,107500000.0
2009-11-02 10:36:00,1.59545,1.5959,1.5953,1.5956,136000000.0
2009-11-02 10:37:00,1.5956,1.5956,1.5947,1.59505,214500000.0
2009-11-02 10:38:00,1.59495,1.59505,1.5947,1.59485,127400000.0
2009-11-02 10:39:00,1.59485,1.595,1.5946,1.5946,117600000.0
2009-11-02 10:40:00,1.5946,1.5946,1.5943,1.59435,132900000.0
2009-11-02 10:41:00,1.59435,1.59465,1.59425,1.59465,145200000.0
2009-11-02 10:42:00,1.5947,1.5948,1.59455,1.59465,133300000.0
2009-11-02 10:43:00,1.5946,1.59465,1.5941,1.5942,106400000.0
2009-11-02 10:44:00,1.5942,1.59425,1.59365,1.5938,121800000.0
2009-11-02 10:45:00,1.5938,1.59425,1.5936,1.5942,156000000.0
2009-11-02 10:46:00,1.59425,1.5944,1.5941,1.5943,118100000.0
2009-11-02 10:47:00,1.5943,1.59465,1.59415,1.5946,138700000.0
2009-11-02 10:48:00,1.5946,1.595,1.59445,1.5947,162000000.0
2009-11-02 10:49:00,1.5947,1.595,1.5945,1.59485,145800000.0
2009-11-02 10:50:00,1.5949,1.5952,1.59475,1.59495,211500000.0
2009-11-02 10:51:00,1.59495,1.59535,1.5948,1.59535,226500000.0
2009-11-02 10:52:00,1.59545,1.59555,1.59525,1.5953,193500000.0
2009-11-02 10:53:00,1.59535,1.59545,1.5949,1.595,194800000.0
2009-11-02 10:54:00,1.595,1.5953,1.595,1.595,154800000.0
2009-11-02 10:55:00,1.595,1.5954,1.59495,1.59515,284100000.0
2009-11-02 10:56:00,1.5952,1.59535,1.59495,1.59495,111700000.0
2009-11-02 10:57:00,1.5949,1.59495,1.5947,1.59475,88900000.0
2009-11-02 10:58:00,1.5946,1.59555,1.5946,1.5955,146100000.0
2009-11-02 10:59:00,1.59545,1.5962,1.59545,1.59585,244700000.0
2009-11-02 11:00:00,1.59595,1.59605,1.5951,1.5953,239100000.0
2009-11-02 11:01:00,1.5953,1.59555,1.5944,1.59445,201700000.0
2009-11-02 11:02:00,1.5944,1.59535,1.5944,1.5953,243200000.0
2009-11-02 11:03:00,1.5953,1.5954,1.5948,1.59495,178600000.0
2009-11-02 11:04:00,1.59495,1.59595,1.59495,1.59555,232100000.0
2009-11-02 11:05:00,1.59555,1.59565,1.59515,1.5952,77500000.0
2009-11-02 11:06:00,1.59525,1.59555,1.595,1.5954,174500000.0
2009-11-02 11:07:00,1.59545,1.5958,1.59535,1.59565,154400000.0
2009-11-02 11:08:00,1.59565,1.5957,1.5948,1.59545,160700000.0
2009-11-02 11:09:00,1.59545,1.5962,1.595,1.5951,179700000.0
2009-11-02 11:10:00,1.59515,1.59575,1.59515,1.59545,121000000.0
2009-11-02 11:11:00,1.59545,1.59595,1.59545,1.5959,147600000.0
2009-11-02 11:12:00,1.59595,1.5961,1.59555,1.5956,129000000.0
2009-11-02 11:13:00,1.5956,1.59615,1.59535,1.59605,162100000.0
2009-11-02 11:14:00,1.59595,1.5968,1.59595,1.5966,173000000.0
2009-11-02 11:15:00,1.59665,1.5976,1.59665,1.5974,135300000.0
2009-11-02 11:16:00,1.59735,1.59775,1.5972,1.5977,103300000.0
2009-11-02 11:17:00,1.5978,1.5978,1.5972,1.5972,188100000.0
2009-11-02 11:18:00,1.5972,1.59765,1.59695,1.5974,192300000.0
2009-11-02 11:19:00,1.5974,1.59745,1.59685,1.5974,145100000.0
2009-11-02 11:20:00,1.59745,1.59755,1.597,1.597,98500000.0
2009-11-02 11:21:00,1.597,1.59705,1.5965,1.59675,170300000.0
2009-11-02 11:22:00,1.5968,1.5969,1.59635,1.5964,161500000.0
2009-11-02 11:23:00,1.5964,1.59685,1.5964,1.59685,35100000.0
2009-11-02 11:24:00,1.5968,1.5971,1.5967,1.5967,71200000.0
2009-11-02 11:25:00,1.5967,1.59675,1.59645,1.5965,132800000.0
2009-11-02 11:26:00,1.5965,1.5966,1.5964,1.5966,66600000.0
2009-11-02 11:27:00,1.5967,1.59675,1.5963,1.5964,94900000.0
2009-11-02 11:28:00,1.5964,1.5964,1.5953,1.5956,246300000.0
2009-11-02 11:29:00,1.59565,1.5958,1.59525,1.59545,98000000.0
2009-11-02 11:30:00,1.59545,1.5957,1.5952,1.5956,110500000.0
2009-11-02 11:31:00,1.5957,1.59575,1.5954,1.5957,201700000.0
2009-11-02 11:32:00,1.5957,1.59615,1.5956,1.59615,151200000.0
2009-11-02 11:33:00,1.59615,1.5964,1.5958,1.59615,137800000.0
2009-11-02 11:34:00,1.59625,1.5963,1.5956,1.596,285000000.0
2009-11-02 11:35:00,1.59595,1.59625,1.5958,1.5962,154700000.0
2009-11-02 11:36:00,1.5961,1.5961,1.59545,1.5956,111300000.0
2009-11-02 11:37:00,1.5956,1.59585,1.5949,1.59545,229400000.0
2009-11-02 11:38:00,1.59545,1.5969,1.59545,1.5967,209500000.0
2009-11-02 11:39:00,1.5967,1.5974,1.5967,1.59705,266800000.0
2009-11-02 11:40:00,1.5971,1.5975,1.59705,1.59745,211600000.0
2009-11-02 11:41:00,1.59735,1.5975,1.59705,1.59715,162100000.0
2009-11-02 11:42:00,1.59715,1.5975,1.5971,1.59715,212400000.0
2009-11-02 11:43:00,1.5971,1.5972,1.59685,1.59685,80800000.0
2009-11-02 11:44:00,1.59685,1.59715,1.59675,1.59715,68700000.0
2009-11-02 11:45:00,1.59705,1.5974,1.59695,1.59735,241600000.0
2009-11-02 11:46:00,1.5973,1.5973,1.59685,1.59705,120300000.0
2009-11-02 11:47:00,1.59705,1.5971,1.59675,1.59685,75600000.0
2009-11-02 11:48:00,1.59685,1.5978,1.5968,1.59705,152900000.0
2009-11-02 11:49:00,1.59715,1.5972,1.5969,1.59695,36300000.0
2009-11-02 11:50:00,1.59695,1.59715,1.59695,1.59715,53600000.0
2009-11-02 11:51:00,1.59715,1.59735,1.59695,1.59695,77300000.0
2009-11-02 11:52:00,1.5969,1.59705,1.59645,1.5966,225400000.0
2009-11-02 11:53:00,1.5966,1.59665,1.5963,1.5963,103200000.0
2009-11-02 11:54:00,1.5963,1.59635,1.5961,1.59625,190300000.0
2009-11-02 11:55:00,1.59625,1.59665,1.5962,1.59665,82400000.0
2009-11-02 11:56:00,1.59665,1.59665,1.5957,1.596,173100000.0
2009-11-02 11:57:00,1.596,1.5961,1.5958,1.5958,107500000.0
2009-11-02 11:58:00,1.5958,1.5959,1.59535,1.5957,199300000.0
2009-11-02 11:59:00,1.5957,1.596,1.5957,1.59595,108900000.0
2009-11-02 12:00:00,1.59595,1.59615,1.59545,1.5955,100600000.0
2009-11-02 12:01:00,1.5955,1.59585,1.5953,1.59545,86700000.0
2009-11-02 12:02:00,1.59545,1.59555,1.59405,1.59425,145400000.0
2009-11-02 12:03:00,1.59425,1.5948,1.59425,1.5947,125300000.0
2009-11-02 12:04:00,1.59465,1.59465,1.5945,1.59455,161700000.0
2009-11-02 12:05:00,1.59455,1.595,1.59455,1.59475,227400000.0
2009-11-02 12:06:00,1.5947,1.59495,1.59445,1.5949,119700000.0
2009-11-02 12:07:00,1.59495,1.595,1.59475,1.5949,117600000.0
2009-11-02 12:08:00,1.59495,1.59505,1.5948,1.59495,135000000.0
2009-11-02 12:09:00,1.59495,1.59525,1.59495,1.595,202400000.0
2009-11-02 12:10:00,1.595,1.5954,1.595,1.5952,159700000.0
2009-11-02 12:11:00,1.5952,1.59525,1.595,1.59515,88300000.0
2009-11-02 12:12:00,1.59515,1.5953,1.5951,1.5952,132900000.0
2009-11-02 12:13:00,1.5953,1.59535,1.59455,1.5946,230700000.0
2009-11-02 12:14:00,1.59465,1.59495,1.5946,1.5948,110600000.0
2009-11-02 12:15:00,1.5948,1.59495,1.5944,1.59465,125400000.0
2009-11-02 12:16:00,1.5946,1.5949,1.59455,1.59475,98700000.0
2009-11-02 12:17:00,1.5948,1.59495,1.5948,1.5948,47600000.0
2009-11-02 12:18:00,1.59485,1.59485,1.5947,1.5947,20700000.0
2009-11-02 12:19:00,1.5947,1.5956,1.5947,1.5955,205500000.0
2009-11-02 12:20:00,1.5955,1.59565,1.59545,1.5955,169900000.0
2009-11-02 12:21:00,1.5956,1.59565,1.5954,1.5956,371500000.0
2009-11-02 12:22:00,1.5956,1.5959,1.5955,1.5958,216100000.0
2009-11-02 12:23:00,1.5958,1.59595,1.5955,1.59555,88300000.0
2009-11-02 12:24:00,1.5956,1.5956,1.5948,1.5952,186600000.0
2009-11-02 12:25:00,1.5952,1.59605,1.59515,1.5959,235100000.0
2009-11-02 12:26:00,1.5959,1.59605,1.5957,1.5959,118100000.0
2009-11-02 12:27:00,1.5959,1.5959,1.595,1.59515,154800000.0
2009-11-02 12:28:00,1.59515,1.5954,1.595,1.5952,111900000.0
2009-11-02 12:29:00,1.5952,1.59535,1.5948,1.59485,102900000.0
2009-11-02 12:30:00,1.59485,1.59585,1.5947,1.5957,264900000.0
2009-11-02 12:31:00,1.5957,1.5957,1.5953,1.59555,74100000.0
2009-11-02 12:32:00,1.5955,1.5956,1.5952,1.59555,184000000.0
2009-11-02 12:33:00,1.59555,1.5957,1.59505,1.5956,209700000.0
2009-11-02 12:34:00,1.5957,1.59595,1.59545,1.59585,167800000.0
2009-11-02 12:35:00,1.59585,1.59605,1.5954,1.5958,202800000.0
2009-11-02 12:36:00,1.5958,1.5959,1.59565,1.5957,135500000.0
2009-11-02 12:37:00,1.5957,1.5959,1.59545,1.59575,257300000.0
2009-11-02 12:38:00,1.5957,1.5957,1.5954,1.59545,163600000.0
2009-11-02 12:39:00,1.59545,1.59545,1.59505,1.59515,114000000.0
2009-11-02 12:40:00,1.59515,1.59515,1.59495,1.595,221000000.0
2009-11-02 12:41:00,1.595,1.59515,1.595,1.5951,68400000.0
2009-11-02 12:42:00,1.59515,1.59585,1.5951,1.59585,125700000.0
2009-11-02 12:43:00,1.5958,1.59585,1.59565,1.59575,118500000.0
2009-11-02 12:44:00,1.5958,1.5958,1.5957,1.5958,90500000.0
2009-11-02 12:45:00,1.59585,1.59625,1.5958,1.59625,87700000.0
2009-11-02 12:46:00,1.5963,1.5963,1.5956,1.59575,98300000.0
2009-11-02 12:47:00,1.5958,1.59625,1.5957,1.596,161500000.0
2009-11-02 12:48:00,1.596,1.596,1.59525,1.5953,205000000.0
2009-11-02 12:49:00,1.5953,1.5954,1.5952,1.5952,39200000.0
2009-11-02 12:50:00,1.5952,1.5957,1.59515,1.59515,145300000.0
2009-11-02 12:51:00,1.59515,1.5955,1.59485,1.59545,201900000.0
2009-11-02 12:52:00,1.5955,1.59575,1.59545,1.5957,170600000.0
2009-11-02 12:53:00,1.5957,1.5961,1.5957,1.59585,82200000.0
2009-11-02 12:54:00,1.59585,1.59595,1.5957,1.5958,51400000.0
2009-11-02 12:55:00,1.5958,1.59585,1.59565,1.59575,32700000.0
2009-11-02 12:56:00,1.59575,1.59585,1.59565,1.59565,66300000.0
2009-11-02 12:57:00,1.59565,1.5957,1.59505,1.59565,58700000.0
2009-11-02 12:58:00,1.59565,1.59565,1.59505,1.59535,67600000.0
2009-11-02 12:59:00,1.5952,1.59525,1.5949,1.5949,52900000.0
2009-11-02 13:00:00,1.5949,1.595,1.5949,1.595,11800000.0
2009-11-02 13:01:00,1.595,1.5954,1.5949,1.5954,38800000.0
2009-11-02 13:02:00,1.5955,1.59565,1.59515,1.5954,174200000.0
2009-11-02 13:03:00,1.59545,1.5958,1.5954,1.5958,105100000.0
2009-11-02 13:04:00,1.5959,1.5959,1.59535,1.59565,86700000.0
2009-11-02 13:05:00,1.5957,1.5962,1.59545,1.59615,252700000.0
2009-11-02 13:06:00,1.59615,1.59625,1.59555,1.596,171200000.0
2009-11-02 13:07:00,1.596,1.59605,1.5952,1.59575,244400000.0
2009-11-02 13:08:00,1.59575,1.59585,1.59485,1.595,324800000.0
2009-11-02 13:09:00,1.595,1.59515,1.5947,1.59485,216500000.0
2009-11-02 13:10:00,1.59485,1.59535,1.5948,1.59535,161600000.0
2009-11-02 13:11:00,1.59535,1.5961,1.59515,1.59605,227500000.0
2009-11-02 13:12:00,1.5961,1.5962,1.59595,1.596,186100000.0
2009-11-02 13:13:00,1.596,1.5966,1.596,1.59635,207400000.0
2009-11-02 13:14:00,1.5965,1.5965,1.59615,1.5962,146500000.0
2009-11-02 13:15:00,1.5959,1.5961,1.5957,1.59575,127800000.0
2009-11-02 13:16:00,1.5958,1.596,1.59575,1.596,167600000.0
2009-11-02 13:17:00,1.596,1.5962,1.5959,1.59595,155000000.0
2009-11-02 13:18:00,1.596,1.596,1.5953,1.5953,134700000.0
2009-11-02 13:19:00,1.5953,1.59535,1.5945,1.59455,137100000.0
2009-11-02 13:20:00,1.59455,1.5947,1.59435,1.5944,124800000.0
2009-11-02 13:21:00,1.59445,1.5949,1.5944,1.59475,104400000.0
2009-11-02 13:22:00,1.5948,1.5951,1.5944,1.59455,74200000.0
2009-11-02 13:23:00,1.5947,1.59515,1.5947,1.5951,83100000.0
2009-11-02 13:24:00,1.59515,1.5954,1.5951,1.5952,97100000.0
2009-11-02 13:25:00,1.5952,1.59555,1.59465,1.59475,96500000.0
2009-11-02 13:26:00,1.59475,1.595,1.59435,1.5949,222600000.0
2009-11-02 13:27:00,1.5948,1.5948,1.59465,1.59465,14000000.0
2009-11-02 13:28:00,1.59455,1.5952,1.59455,1.5951,125900000.0
2009-11-02 13:29:00,1.5952,1.59535,1.59475,1.59475,201200000.0
2009-11-02 13:30:00,1.59485,1.5956,1.59485,1.5955,204200000.0
2009-11-02 13:31:00,1.5955,1.5955,1.5949,1.5949,154700000.0
2009-11-02 13:32:00,1.5949,1.59525,1.5944,1.5947,199000000.0
2009-11-02 13:33:00,1.5947,1.59545,1.5947,1.5953,138400000.0
2009-11-02 13:34:00,1.5953,1.5956,1.5951,1.5954,152900000.0
2009-11-02 13:35:00,1.5954,1.5956,1.59505,1.59525,129200000.0
2009-11-02 13:36:00,1.59525,1.5955,1.5952,1.5953,143500000.0
2009-11-02 13:37:00,1.5953,1.59535,1.5949,1.59505,92000000.0
2009-11-02 13:38:00,1.59505,1.59555,1.59495,1.5954,97800000.0
2009-11-02 13:39:00,1.5954,1.5961,1.59535,1.596,97400000.0
2009-11-02 13:40:00,1.5959,1.59615,1.5956,1.59595,102000000.0
2009-11-02 13:41:00,1.59585,1.5959,1.5957,1.59585,43600000.0
2009-11-02 13:42:00,1.59575,1.5962,1.59575,1.596,102800000.0
2009-11-02 13:43:00,1.59605,1.59655,1.59595,1.59645,102100000.0
2009-11-02 13:44:00,1.59645,1.59675,1.5963,1.59675,102300000.0
2009-11-02 13:45:00,1.5969,1.5969,1.5965,1.5965,75600000.0
2009-11-02 13:46:00,1.5965,1.59665,1.5964,1.5966,49300000.0
2009-11-02 13:47:00,1.5965,1.5966,1.59585,1.59615,148400000.0
2009-11-02 13:48:00,1.5962,1.59665,1.59615,1.59615,142000000.0
2009-11-02 13:49:00,1.5962,1.5964,1.5961,1.5963,99400000.0
2009-11-02 13:50:00,1.59625,1.5963,1.5961,1.5961,40200000.0
2009-11-02 13:51:00,1.5962,1.5964,1.59585,1.5961,168500000.0
2009-11-02 13:52:00,1.59605,1.59655,1.59605,1.59645,117200000.0
2009-11-02 13:53:00,1.59655,1.5966,1.5963,1.5964,105200000.0
2009-11-02 13:54:00,1.5964,1.5965,1.5962,1.5963,106000000.0
2009-11-02 13:55:00,1.59635,1.5964,1.5963,1.59635,29500000.0
2009-11-02 13:56:00,1.59635,1.59655,1.5962,1.59645,86900000.0
2009-11-02 13:57:00,1.5964,1.5964,1.5963,1.5964,31700000.0
2009-11-02 13:58:00,1.5965,1.5966,1.59615,1.5964,169900000.0
2009-11-02 13:59:00,1.5964,1.59785,1.5963,1.5977,233900000.0
2009-11-02 14:00:00,1.5977,1.59775,1.5973,1.5974,101400000.0
2009-11-02 14:01:00,1.5974,1.59745,1.5972,1.5974,113500000.0
2009-11-02 14:02:00,1.5974,1.59765,1.59725,1.59745,169800000.0
2009-11-02 14:03:00,1.59745,1.5975,1.59645,1.59655,114200000.0
2009-11-02 14:04:00,1.59655,1.59685,1.59625,1.59645,144300000.0
2009-11-02 14:05:00,1.59645,1.597,1.59645,1.5969,88300000.0
2009-11-02 14:06:00,1.5969,1.59725,1.59675,1.5969,153800000.0
2009-11-02 14:07:00,1.5969,1.59705,1.59685,1.5969,131200000.0
2009-11-02 14:08:00,1.5969,1.5971,1.59675,1.597,126300000.0
2009-11-02 14:09:00,1.5969,1.5972,1.59675,1.59705,146400000.0
2009-11-02 14:10:00,1.59705,1.5974,1.59695,1.5973,141500000.0
2009-11-02 14:11:00,1.5973,1.59775,1.5972,1.5976,118300000.0
2009-11-02 14:12:00,1.5976,1.59775,1.59735,1.59735,119200000.0
2009-11-02 14:13:00,1.5975,1.5978,1.59745,1.5978,117900000.0
2009-11-02 14:14:00,1.5978,1.59815,1.59725,1.59725,134300000.0
2009-11-02 14:15:00,1.59725,1.5976,1.59725,1.59725,245600000.0
2009-11-02 14:16:00,1.59725,1.5981,1.59725,1.5981,253300000.0
2009-11-02 14:17:00,1.59815,1.59835,1.59795,1.598,156500000.0
2009-11-02 14:18:00,1.598,1.5983,1.59785,1.59785,151000000.0
2009-11-02 14:19:00,1.5978,1.59815,1.5977,1.598,225100000.0
2009-11-02 14:20:00,1.598,1.59805,1.59725,1.59725,210500000.0
2009-11-02 14:21:00,1.59725,1.5976,1.59725,1.59745,70600000.0
2009-11-02 14:22:00,1.59745,1.59755,1.5972,1.59725,142600000.0
2009-11-02 14:23:00,1.59725,1.5974,1.59725,1.59725,110500000.0
2009-11-02 14:24:00,1.59725,1.5975,1.59725,1.5974,83700000.0
2009-11-02 14:25:00,1.5974,1.5976,1.5969,1.59715,212500000.0
2009-11-02 14:26:00,1.5972,1.59745,1.59685,1.59705,178000000.0
2009-11-02 14:27:00,1.59715,1.59725,1.59675,1.59705,179500000.0
2009-11-02 14:28:00,1.59705,1.5973,1.59705,1.59725,80100000.0
2009-11-02 14:29:00,1.5972,1.59735,1.59695,1.59695,73400000.0
2009-11-02 14:30:00,1.5968,1.5969,1.59625,1.59625,194500000.0
2009-11-02 14:31:00,1.5964,1.5966,1.5961,1.5961,120800000.0
2009-11-02 14:32:00,1.5961,1.5964,1.59605,1.5963,142900000.0
2009-11-02 14:33:00,1.5963,1.59635,1.59615,1.5963,125200000.0
2009-11-02 14:34:00,1.59635,1.5965,1.5962,1.5962,112000000.0
2009-11-02 14:35:00,1.59625,1.59635,1.5959,1.59635,240600000.0
2009-11-02 14:36:00,1.59635,1.59635,1.59595,1.59595,82300000.0
2009-11-02 14:37:00,1.59595,1.59605,1.5959,1.59605,23800000.0
2009-11-02 14:38:00,1.59605,1.5962,1.5959,1.5962,119300000.0
2009-11-02 14:39:00,1.5962,1.5964,1.596,1.5962,322900000.0
2009-11-02 14:40:00,1.59625,1.59645,1.59605,1.59625,159600000.0
2009-11-02 14:41:00,1.59625,1.59635,1.5962,1.5962,133700000.0
2009-11-02 14:42:00,1.5961,1.59625,1.5958,1.5959,289800000.0
2009-11-02 14:43:00,1.59595,1.59605,1.59575,1.59595,89100000.0
2009-11-02 14:44:00,1.5959,1.59625,1.59545,1.59625,207600000.0
2009-11-02 14:45:00,1.59625,1.5971,1.59615,1.59705,121600000.0
2009-11-02 14:46:00,1.59705,1.59705,1.59635,1.59655,181300000.0
2009-11-02 14:47:00,1.59655,1.59685,1.5965,1.5968,261200000.0
2009-11-02 14:48:00,1.59685,1.59705,1.5964,1.59645,160600000.0
2009-11-02 14:49:00,1.5965,1.5966,1.59625,1.59625,136100000.0
2009-11-02 14:50:00,1.5963,1.59655,1.59625,1.5965,163200000.0
2009-11-02 14:51:00,1.59655,1.5969,1.59635,1.59635,135200000.0
2009-11-02 14:52:00,1.5965,1.5971,1.59625,1.59685,226700000.0
2009-11-02 14:53:00,1.5968,1.5968,1.59635,1.59665,213500000.0
2009-11-02 14:54:00,1.59665,1.597,1.5965,1.59695,109200000.0
2009-11-02 14:55:00,1.597,1.59705,1.5963,1.59665,187600000.0
2009-11-02 14:56:00,1.59665,1.59685,1.5964,1.59665,187800000.0
2009-11-02 14:57:00,1.59665,1.59675,1.5962,1.59625,131000000.0
2009-11-02 14:58:00,1.59625,1.59635,1.59605,1.5961,71300000.0
2009-11-02 14:59:00,1.5961,1.59615,1.59555,1.5959,236200000.0
2009-11-02 15:00:00,1.5959,1.596,1.59575,1.59595,191800000.0
2009-11-02 15:01:00,1.59595,1.596,1.5958,1.59595,67900000.0
2009-11-02 15:02:00,1.59595,1.596,1.59555,1.59555,125000000.0
2009-11-02 15:03:00,1.5956,1.59565,1.5954,1.5955,211600000.0
2009-11-02 15:04:00,1.59555,1.59565,1.5953,1.5954,323800000.0
2009-11-02 15:05:00,1.59545,1.59565,1.5953,1.5953,153700000.0
2009-11-02 15:06:00,1.5953,1.5953,1.5951,1.59525,166700000.0
2009-11-02 15:07:00,1.5953,1.5954,1.5953,1.5953,42400000.0
2009-11-02 15:08:00,1.5953,1.5954,1.5952,1.59535,121700000.0
2009-11-02 15:09:00,1.5954,1.59565,1.59535,1.59565,229100000.0
2009-11-02 15:10:00,1.5958,1.5967,1.5958,1.5966,265100000.0
2009-11-02 15:11:00,1.5966,1.5967,1.59625,1.5963,131100000.0
2009-11-02 15:12:00,1.59635,1.59705,1.5963,1.59705,232900000.0
2009-11-02 15:13:00,1.59705,1.59715,1.5963,1.5963,295800000.0
2009-11-02 15:14:00,1.5963,1.5963,1.5955,1.59575,334700000.0
2009-11-02 15:15:00,1.5957,1.5958,1.59525,1.59525,174100000.0
2009-11-02 15:16:00,1.59525,1.5956,1.5951,1.5951,295100000.0
2009-11-02 15:17:00,1.5951,1.5953,1.59505,1.59525,159400000.0
2009-11-02 15:18:00,1.59525,1.59535,1.5951,1.5952,198000000.0
2009-11-02 15:19:00,1.59515,1.59515,1.5949,1.595,67500000.0
2009-11-02 15:20:00,1.595,1.59505,1.59465,1.59485,289600000.0
2009-11-02 15:21:00,1.59485,1.595,1.5943,1.5945,236300000.0
2009-11-02 15:22:00,1.59455,1.5946,1.59415,1.5945,239700000.0
2009-11-02 15:23:00,1.59445,1.5945,1.59425,1.59435,185300000.0
2009-11-02 15:24:00,1.59435,1.59455,1.59385,1.59425,299800000.0
2009-11-02 15:25:00,1.59425,1.59455,1.5942,1.5944,254200000.0
2009-11-02 15:26:00,1.59435,1.59485,1.5943,1.59445,293900000.0
2009-11-02 15:27:00,1.59445,1.5945,1.59425,1.59445,195300000.0
2009-11-02 15:28:00,1.59445,1.59445,1.59345,1.5935,218800000.0
2009-11-02 15:29:00,1.59355,1.59395,1.593,1.59325,361800000.0
2009-11-02 15:30:00,1.5933,1.5936,1.5933,1.5935,168900000.0
2009-11-02 15:31:00,1.5935,1.5935,1.59275,1.59285,335300000.0
2009-11-02 15:32:00,1.59275,1.59305,1.5925,1.5928,233100000.0
2009-11-02 15:33:00,1.5928,1.5931,1.59265,1.59295,335200000.0
2009-11-02 15:34:00,1.59295,1.59305,1.5927,1.593,241200000.0
2009-11-02 15:35:00,1.59305,1.59305,1.59235,1.5925,222400000.0
2009-11-02 15:36:00,1.59255,1.593,1.59255,1.59285,189700000.0
2009-11-02 15:37:00,1.59285,1.59315,1.5926,1.59285,172600000.0
2009-11-02 15:38:00,1.59285,1.593,1.5927,1.5928,124200000.0
2009-11-02 15:39:00,1.5928,1.5929,1.59265,1.5928,175500000.0
2009-11-02 15:40:00,1.5928,1.59285,1.5922,1.5922,226400000.0
2009-11-02 15:41:00,1.59225,1.5923,1.5921,1.5922,205500000.0
2009-11-02 15:42:00,1.59215,1.5922,1.5919,1.59195,85400000.0
2009-11-02 15:43:00,1.592,1.59215,1.59155,1.5921,140800000.0
2009-11-02 15:44:00,1.59215,1.59235,1.592,1.59225,133600000.0
2009-11-02 15:45:00,1.5923,1.59235,1.5919,1.5922,210600000.0
2009-11-02 15:46:00,1.5922,1.5928,1.5922,1.59255,200800000.0
2009-11-02 15:47:00,1.59255,1.59315,1.5925,1.59295,159100000.0
2009-11-02 15:48:00,1.59295,1.5931,1.59255,1.5928,150200000.0
2009-11-02 15:49:00,1.5928,1.5933,1.59255,1.5931,268100000.0
2009-11-02 15:50:00,1.5931,1.5932,1.59245,1.5928,261900000.0
2009-11-02 15:51:00,1.5928,1.59305,1.59265,1.59265,260600000.0
2009-11-02 15:52:00,1.59275,1.5931,1.5926,1.59265,122300000.0
2009-11-02 15:53:00,1.59265,1.5928,1.59255,1.59265,200600000.0
2009-11-02 15:54:00,1.59265,1.59275,1.5922,1.5922,136600000.0
2009-11-02 15:55:00,1.5922,1.5925,1.5922,1.5924,173700000.0
2009-11-02 15:56:00,1.59245,1.593,1.5924,1.59295,390300000.0
2009-11-02 15:57:00,1.59295,1.5937,1.5927,1.5936,440400000.0
2009-11-02 15:58:00,1.5936,1.5937,1.5932,1.5932,391700000.0
2009-11-02 15:59:00,1.5932,1.59355,1.5932,1.59325,271800000.0
2009-11-02 16:00:00,1.59325,1.59365,1.593,1.59315,252100000.0
2009-11-02 16:01:00,1.5932,1.59345,1.5929,1.59295,335000000.0
2009-11-02 16:02:00,1.59295,1.59305,1.5921,1.5921,356800000.0
2009-11-02 16:03:00,1.5922,1.59275,1.5922,1.5924,278300000.0
2009-11-02 16:04:00,1.5924,1.5927,1.5921,1.59215,247700000.0
2009-11-02 16:05:00,1.5922,1.5926,1.5922,1.5926,208400000.0
2009-11-02 16:06:00,1.5926,1.5929,1.59255,1.59265,271600000.0
2009-11-02 16:07:00,1.59265,1.59285,1.59255,1.5928,303300000.0
2009-11-02 16:08:00,1.59275,1.5928,1.59255,1.59275,164500000.0
2009-11-02 16:09:00,1.5927,1.5928,1.59245,1.59245,217900000.0
2009-11-02 16:10:00,1.5925,1.59275,1.5925,1.5927,119800000.0
2009-11-02 16:11:00,1.5926,1.5927,1.5924,1.5926,242200000.0
2009-11-02 16:12:00,1.5926,1.5928,1.59255,1.59265,180200000.0
2009-11-02 16:13:00,1.59265,1.5929,1.59265,1.59265,171200000.0
2009-11-02 16:14:00,1.59265,1.5928,1.5925,1.5927,201800000.0
2009-11-02 16:15:00,1.5927,1.5929,1.5926,1.5927,210900000.0
2009-11-02 16:16:00,1.59275,1.59295,1.5926,1.59295,214000000.0
2009-11-02 16:17:00,1.59295,1.59295,1.59175,1.59175,267000000.0
2009-11-02 16:18:00,1.5918,1.5929,1.5918,1.59285,187800000.0
2009-11-02 16:19:00,1.59285,1.59295,1.59245,1.5926,130800000.0
2009-11-02 16:20:00,1.5926,1.59295,1.5926,1.59275,207200000.0
2009-11-02 16:21:00,1.59275,1.5928,1.59245,1.5927,198000000.0
2009-11-02 16:22:00,1.5927,1.5931,1.59265,1.59285,82900000.0
2009-11-02 16:23:00,1.59285,1.593,1.59275,1.59285,92600000.0
2009-11-02 16:24:00,1.5929,1.59325,1.5928,1.59315,138100000.0
2009-11-02 16:25:00,1.59315,1.59325,1.59295,1.59315,102600000.0
2009-11-02 16:26:00,1.5931,1.5931,1.59245,1.59265,107700000.0
2009-11-02 16:27:00,1.59265,1.5929,1.5926,1.5927,169700000.0
2009-11-02 16:28:00,1.5927,1.59285,1.5925,1.59255,70900000.0
2009-11-02 16:29:00,1.59255,1.5928,1.5925,1.5926,99400000.0
2009-11-02 16:30:00,1.59265,1.5927,1.5919,1.5921,178400000.0
2009-11-02 16:31:00,1.59215,1.5922,1.59175,1.59205,178700000.0
2009-11-02 16:32:00,1.592,1.592,1.59085,1.5912,273300000.0
2009-11-02 16:33:00,1.59125,1.59155,1.5909,1.59135,261900000.0
2009-11-02 16:34:00,1.59135,1.5916,1.591,1.5913,180800000.0
2009-11-02 16:35:00,1.5913,1.59155,1.59075,1.59095,202000000.0
2009-11-02 16:36:00,1.591,1.59225,1.5909,1.59195,145100000.0
2009-11-02 16:37:00,1.59195,1.59215,1.5916,1.59205,300600000.0
2009-11-02 16:38:00,1.59205,1.59205,1.5914,1.59165,295300000.0
2009-11-02 16:39:00,1.59165,1.59175,1.5913,1.59165,319300000.0
2009-11-02 16:40:00,1.5916,1.59175,1.5912,1.59125,308300000.0
2009-11-02 16:41:00,1.59125,1.5916,1.59105,1.5915,285700000.0
2009-11-02 16:42:00,1.5915,1.59165,1.59115,1.59115,350900000.0
2009-11-02 16:43:00,1.59115,1.5916,1.5911,1.5915,339399999.0
2009-11-02 16:44:00,1.5915,1.59165,1.5913,1.5915,282500000.0
2009-11-02 16:45:00,1.5915,1.5921,1.59135,1.59155,348500000.0
2009-11-02 16:46:00,1.5916,1.5922,1.59145,1.59185,310700000.0
2009-11-02 16:47:00,1.5919,1.5926,1.59175,1.59245,370600000.0
2009-11-02 16:48:00,1.5925,1.59305,1.5925,1.5929,246600000.0
2009-11-02 16:49:00,1.59285,1.59295,1.59255,1.5927,256000000.0
2009-11-02 16:50:00,1.5927,1.59295,1.59235,1.59265,229900000.0
2009-11-02 16:51:00,1.59265,1.5928,1.59245,1.59275,271700000.0
2009-11-02 16:52:00,1.5927,1.59275,1.5919,1.59215,268300000.0
2009-11-02 16:53:00,1.59215,1.59245,1.5916,1.59185,339000000.0
2009-11-02 16:54:00,1.59185,1.59225,1.5917,1.59215,371210000.0
2009-11-02 16:55:00,1.59215,1.5922,1.59165,1.59165,226500000.0
2009-11-02 16:56:00,1.59165,1.59205,1.5913,1.5916,128900000.0
2009-11-02 16:57:00,1.59165,1.59165,1.59045,1.5912,257910000.0
2009-11-02 16:58:00,1.59125,1.59135,1.59075,1.5913,177400000.0
2009-11-02 16:59:00,1.59125,1.59245,1.59095,1.592,268100000.0
2009-11-02 17:00:00,1.5921,1.5928,1.5889,1.59,235800000.0
2009-11-02 17:01:00,1.58995,1.59085,1.5899,1.59055,337530000.0
2009-11-02 17:02:00,1.59055,1.59085,1.59,1.5903,284210000.0
2009-11-02 17:03:00,1.5904,1.59055,1.589,1.58955,349300000.0
2009-11-02 17:04:00,1.58955,1.59015,1.5889,1.5893,358300000.0
2009-11-02 17:05:00,1.5892,1.5895,1.58755,1.5887,329110000.0
2009-11-02 17:06:00,1.58885,1.58935,1.58825,1.5893,283200000.0
2009-11-02 17:07:00,1.58925,1.59015,1.589,1.59015,340700000.0
2009-11-02 17:08:00,1.59,1.59075,1.5899,1.59055,398399999.0
2009-11-02 17:09:00,1.5904,1.59095,1.59035,1.59085,197100000.0
2009-11-02 17:10:00,1.59085,1.591,1.59035,1.59065,241600000.0
2009-11-02 17:11:00,1.59065,1.5915,1.5906,1.5915,359000000.0
2009-11-02 17:12:00,1.5915,1.59155,1.5909,1.591,336000000.0
2009-11-02 17:13:00,1.591,1.59145,1.5907,1.59135,407210000.0
2009-11-02 17:14:00,1.59135,1.59195,1.59125,1.59195,301500000.0
2009-11-02 17:15:00,1.59195,1.59225,1.5913,1.5917,374199999.0
2009-11-02 17:16:00,1.5919,1.5923,1.5913,1.59185,394920000.0
2009-11-02 17:17:00,1.59185,1.59185,1.59085,1.59085,305400000.0
2009-11-02 17:18:00,1.59085,1.59105,1.5902,1.59035,382100000.0
2009-11-02 17:19:00,1.5903,1.59105,1.59025,1.5908,262500000.0
2009-11-02 17:20:00,1.59065,1.5913,1.59035,1.59065,369900000.0
2009-11-02 17:21:00,1.59065,1.59185,1.59065,1.5914,453900000.0
2009-11-02 17:22:00,1.5914,1.5918,1.59065,1.5911,428500000.0
2009-11-02 17:23:00,1.5911,1.59215,1.5909,1.592,382100000.0
2009-11-02 17:24:00,1.592,1.59315,1.59185,1.593,494210000.0
2009-11-02 17:25:00,1.593,1.59315,1.59215,1.5923,395300000.0
2009-11-02 17:26:00,1.59225,1.5932,1.59205,1.5929,546500000.0
2009-11-02 17:27:00,1.59285,1.5933,1.59275,1.5932,367800000.0
2009-11-02 17:28:00,1.59325,1.59355,1.59265,1.5928,269100000.0
2009-11-02 17:29:00,1.5928,1.59385,1.5927,1.5937,381400000.0
2009-11-02 17:30:00,1.59375,1.59395,1.59335,1.59335,311400000.0
2009-11-02 17:31:00,1.59335,1.59395,1.5932,1.59395,405000000.0
2009-11-02 17:32:00,1.59395,1.5943,1.5935,1.5936,263200000.0
2009-11-02 17:33:00,1.59355,1.594,1.5935,1.59385,299100000.0
2009-11-02 17:34:00,1.5938,1.59395,1.59315,1.59325,274400000.0
2009-11-02 17:35:00,1.59325,1.59335,1.59295,1.593,278600000.0
2009-11-02 17:36:00,1.59305,1.5935,1.5929,1.59295,210000000.0
2009-11-02 17:37:00,1.59295,1.5934,1.5929,1.5933,296400000.0
2009-11-02 17:38:00,1.5933,1.59365,1.5931,1.59335,320400000.0
2009-11-02 17:39:00,1.59345,1.5938,1.5934,1.5935,355500000.0
2009-11-02 17:40:00,1.5935,1.5941,1.5935,1.5941,329300000.0
2009-11-02 17:41:00,1.5941,1.59445,1.59385,1.594,235300000.0
2009-11-02 17:42:00,1.594,1.59455,1.5938,1.59455,231000000.0
2009-11-02 17:43:00,1.59455,1.59535,1.5944,1.5951,311700000.0
2009-11-02 17:44:00,1.59505,1.59615,1.59505,1.59595,412910000.0
2009-11-02 17:45:00,1.596,1.5961,1.5956,1.5959,320300000.0
2009-11-02 17:46:00,1.5959,1.59665,1.5959,1.59645,403000000.0
2009-11-02 17:47:00,1.59645,1.59705,1.59625,1.59675,330100000.0
2009-11-02 17:48:00,1.59675,1.59685,1.5964,1.5964,306200000.0
2009-11-02 17:49:00,1.5964,1.5967,1.59635,1.5965,203000000.0
2009-11-02 17:50:00,1.59655,1.59655,1.5957,1.5958,194300000.0
2009-11-02 17:51:00,1.59575,1.59575,1.5949,1.5949,271200000.0
2009-11-02 17:52:00,1.59505,1.59515,1.5946,1.5949,391210000.0
2009-11-02 17:53:00,1.59495,1.5952,1.59445,1.5947,341800000.0
2009-11-02 17:54:00,1.5947,1.5949,1.5941,1.5942,328600000.0
2009-11-02 17:55:00,1.5943,1.5943,1.59385,1.59385,160400000.0
2009-11-02 17:56:00,1.59385,1.5941,1.5935,1.5939,351200000.0
2009-11-02 17:57:00,1.59385,1.5941,1.5935,1.59365,353500000.0
2009-11-02 17:58:00,1.5937,1.594,1.59355,1.59365,249900000.0
2009-11-02 17:59:00,1.5937,1.59395,1.5925,1.5925,350310000.0
2009-11-02 18:00:00,1.59255,1.5933,1.5922,1.5932,423710000.0
2009-11-02 18:01:00,1.5932,1.5934,1.5926,1.59285,362500000.0
2009-11-02 18:02:00,1.59285,1.59335,1.5926,1.5927,239000000.0
2009-11-02 18:03:00,1.5927,1.5934,1.59265,1.59295,247100000.0
2009-11-02 18:04:00,1.5929,1.593,1.5927,1.59275,211100000.0
2009-11-02 18:05:00,1.59275,1.59375,1.59265,1.5936,391220000.0
2009-11-02 18:06:00,1.5937,1.5937,1.5925,1.5928,440210000.0
2009-11-02 18:07:00,1.59285,1.59295,1.59215,1.59245,332500000.0
2009-11-02 18:08:00,1.5925,1.59275,1.59215,1.5924,375400000.0
2009-11-02 18:09:00,1.59235,1.5931,1.5922,1.5925,350400000.0
2009-11-02 18:10:00,1.59255,1.59305,1.59245,1.5929,333000000.0
2009-11-02 18:11:00,1.5929,1.59305,1.5924,1.59305,292310000.0
2009-11-02 18:12:00,1.59305,1.59335,1.5927,1.5931,325800000.0
2009-11-02 18:13:00,1.5931,1.59335,1.59215,1.59245,289300000.0
2009-11-02 18:14:00,1.59245,1.59285,1.5923,1.59265,232400000.0
2009-11-02 18:15:00,1.59265,1.59285,1.5923,1.59275,202600000.0
2009-11-02 18:16:00,1.59275,1.593,1.5925,1.59265,181100000.0
2009-11-02 18:17:00,1.5927,1.5929,1.59265,1.59275,200500000.0
2009-11-02 18:18:00,1.5927,1.593,1.59255,1.59255,163700000.0
2009-11-02 18:19:00,1.59255,1.5927,1.5917,1.59185,188900000.0
2009-11-02 18:20:00,1.59185,1.592,1.5918,1.59195,104300000.0
2009-11-02 18:21:00,1.59195,1.5921,1.59165,1.59195,268600000.0
2009-11-02 18:22:00,1.5918,1.59225,1.59125,1.5918,295910000.0
2009-11-02 18:23:00,1.59185,1.5919,1.5916,1.5917,229400000.0
2009-11-02 18:24:00,1.59165,1.59165,1.5911,1.59115,307000000.0
2009-11-02 18:25:00,1.5911,1.5929,1.5911,1.59275,490110000.0
2009-11-02 18:26:00,1.59275,1.5931,1.59275,1.59295,456800000.0
2009-11-02 18:27:00,1.59295,1.5932,1.5928,1.5931,322200000.0
2009-11-02 18:28:00,1.5931,1.5933,1.5927,1.5927,189800000.0
2009-11-02 18:29:00,1.59275,1.5929,1.59235,1.59265,237100000.0
2009-11-02 18:30:00,1.59265,1.5927,1.5924,1.59255,252200000.0
2009-11-02 18:31:00,1.59255,1.5928,1.59225,1.59235,229400000.0
2009-11-02 18:32:00,1.5923,1.5924,1.59195,1.59225,189100000.0
2009-11-02 18:33:00,1.59225,1.5928,1.5921,1.59275,234000000.0
2009-11-02 18:34:00,1.59275,1.5928,1.59215,1.5925,136100000.0
2009-11-02 18:35:00,1.59245,1.59245,1.59155,1.59215,138600000.0
2009-11-02 18:36:00,1.59205,1.5927,1.5917,1.5923,281520000.0
2009-11-02 18:37:00,1.5923,1.5924,1.59195,1.59215,219800000.0
2009-11-02 18:38:00,1.59215,1.5925,1.59195,1.59235,256200000.0
2009-11-02 18:39:00,1.5923,1.59265,1.5921,1.59235,349600000.0
2009-11-02 18:40:00,1.59235,1.59245,1.59205,1.59225,388100000.0
2009-11-02 18:41:00,1.59225,1.5924,1.592,1.5921,506900000.0
2009-11-02 18:42:00,1.59215,1.59265,1.59215,1.59265,287200000.0
2009-11-02 18:43:00,1.5927,1.59285,1.59225,1.59235,283000000.0
2009-11-02 18:44:00,1.59235,1.59235,1.59185,1.59205,200200000.0
2009-11-02 18:45:00,1.59205,1.59245,1.59205,1.5924,293700000.0
2009-11-02 18:46:00,1.5924,1.59265,1.59235,1.5925,177300000.0
2009-11-02 18:47:00,1.59245,1.5933,1.5924,1.59325,385000000.0
2009-11-02 18:48:00,1.59325,1.5934,1.59315,1.5932,99300000.0
2009-11-02 18:49:00,1.59325,1.5933,1.59295,1.59295,204300000.0
2009-11-02 18:50:00,1.59295,1.5931,1.59265,1.59295,253400000.0
2009-11-02 18:51:00,1.59295,1.59325,1.59285,1.5929,198500000.0
2009-11-02 18:52:00,1.5929,1.59295,1.59265,1.59295,239800000.0
2009-11-02 18:53:00,1.593,1.59345,1.59295,1.59325,182400000.0
2009-11-02 18:54:00,1.59325,1.5934,1.5926,1.5928,266000000.0
2009-11-02 18:55:00,1.5928,1.5933,1.59275,1.59315,274400000.0
2009-11-02 18:56:00,1.59315,1.5933,1.5928,1.5931,137600000.0
2009-11-02 18:57:00,1.59325,1.59375,1.59305,1.59365,276400000.0
2009-11-02 18:58:00,1.59355,1.5936,1.5932,1.59355,209600000.0
2009-11-02 18:59:00,1.5935,1.5936,1.5927,1.59275,311600000.0
2009-11-02 19:00:00,1.59275,1.5928,1.5923,1.5923,275000000.0
2009-11-02 19:01:00,1.5923,1.5926,1.5923,1.5925,112800000.0
2009-11-02 19:02:00,1.5925,1.5927,1.59245,1.5925,94600000.0
2009-11-02 19:03:00,1.5925,1.5927,1.59215,1.5922,84000000.0
2009-11-02 19:04:00,1.5922,1.59265,1.59215,1.59265,218200000.0
2009-11-02 19:05:00,1.5926,1.59285,1.59235,1.59265,284000000.0
2009-11-02 19:06:00,1.59265,1.59305,1.59255,1.59305,228700000.0
2009-11-02 19:07:00,1.5932,1.5932,1.59235,1.5926,187100000.0
2009-11-02 19:08:00,1.5926,1.5926,1.592,1.5924,203700000.0
2009-11-02 19:09:00,1.5925,1.59265,1.59195,1.59235,371600000.0
2009-11-02 19:10:00,1.5924,1.59265,1.59225,1.59255,308900000.0
2009-11-02 19:11:00,1.5926,1.5926,1.5924,1.5924,218800000.0
2009-11-02 19:12:00,1.5924,1.5925,1.5924,1.5924,85900000.0
2009-11-02 19:13:00,1.5924,1.5924,1.59205,1.59225,77300000.0
2009-11-02 19:14:00,1.59225,1.5924,1.5919,1.59195,199200000.0
2009-11-02 19:15:00,1.59195,1.59275,1.5919,1.59265,303600000.0
2009-11-02 19:16:00,1.59265,1.59275,1.59225,1.5924,178900000.0
2009-11-02 19:17:00,1.5924,1.5926,1.5922,1.5923,178600000.0
2009-11-02 19:18:00,1.5923,1.5927,1.59225,1.5924,140700000.0
2009-11-02 19:19:00,1.5924,1.59265,1.59225,1.5923,223000000.0
2009-11-02 19:20:00,1.5923,1.59265,1.5923,1.59265,143300000.0
2009-11-02 19:21:00,1.59265,1.5927,1.5924,1.59255,142200000.0
2009-11-02 19:22:00,1.59255,1.59265,1.5923,1.59265,82400000.0
2009-11-02 19:23:00,1.5925,1.5927,1.5923,1.5924,185400000.0
2009-11-02 19:24:00,1.59235,1.59235,1.59215,1.59225,63800000.0
2009-11-02 19:25:00,1.59225,1.59275,1.59205,1.59265,117510000.0
2009-11-02 19:26:00,1.5927,1.59295,1.59255,1.59275,147700000.0
2009-11-02 19:27:00,1.5927,1.59325,1.5927,1.5928,141000000.0
2009-11-02 19:28:00,1.59285,1.59335,1.59275,1.5931,281200000.0
2009-11-02 19:29:00,1.5931,1.5934,1.59295,1.59295,137900000.0
2009-11-02 19:30:00,1.59295,1.5937,1.5929,1.59345,180200000.0
2009-11-02 19:31:00,1.59345,1.59405,1.5934,1.5935,225800000.0
2009-11-02 19:32:00,1.59355,1.5936,1.59305,1.5932,259100000.0
2009-11-02 19:33:00,1.5932,1.5934,1.59305,1.5934,141900000.0
2009-11-02 19:34:00,1.59355,1.5938,1.5933,1.5938,217200000.0
2009-11-02 19:35:00,1.59385,1.59395,1.59355,1.59365,224000000.0
2009-11-02 19:36:00,1.59345,1.59365,1.59325,1.5934,238800000.0
2009-11-02 19:37:00,1.5934,1.59355,1.5932,1.5935,145500000.0
2009-11-02 19:38:00,1.5935,1.5939,1.5933,1.5939,140700000.0
2009-11-02 19:39:00,1.5939,1.5946,1.5939,1.59435,147200000.0
2009-11-02 19:40:00,1.59435,1.59445,1.59395,1.59425,164500000.0
2009-11-02 19:41:00,1.59425,1.59475,1.59415,1.59455,273300000.0
2009-11-02 19:42:00,1.59465,1.59515,1.59445,1.59475,512600000.0
2009-11-02 19:43:00,1.59475,1.59505,1.5945,1.59475,262000000.0
2009-11-02 19:44:00,1.5947,1.5948,1.59415,1.5945,194900000.0
2009-11-02 19:45:00,1.59445,1.5947,1.59405,1.59425,279500000.0
2009-11-02 19:46:00,1.5942,1.59445,1.59365,1.5938,217700000.0
2009-11-02 19:47:00,1.59375,1.5943,1.5935,1.5942,149300000.0
2009-11-02 19:48:00,1.59415,1.59425,1.5937,1.5937,130600000.0
2009-11-02 19:49:00,1.5937,1.594,1.5936,1.5939,84000000.0
2009-11-02 19:50:00,1.5938,1.5942,1.59365,1.5941,136500000.0
2009-11-02 19:51:00,1.59395,1.59515,1.59385,1.59505,194400000.0
2009-11-02 19:52:00,1.59505,1.5955,1.59505,1.59515,346300000.0
2009-11-02 19:53:00,1.59515,1.59585,1.595,1.5958,500000000.0
2009-11-02 19:54:00,1.5958,1.59585,1.5946,1.59485,418900000.0
2009-11-02 19:55:00,1.59485,1.5949,1.59415,1.59465,296600000.0
2009-11-02 19:56:00,1.59465,1.5951,1.5942,1.59495,239900000.0
2009-11-02 19:57:00,1.595,1.595,1.59425,1.5947,318500000.0
2009-11-02 19:58:00,1.5947,1.595,1.59425,1.5948,271600000.0
2009-11-02 19:59:00,1.5948,1.59515,1.5946,1.59485,246700000.0
2009-11-02 20:00:00,1.5948,1.5951,1.594,1.5942,323500000.0
2009-11-02 20:01:00,1.5942,1.59435,1.5935,1.5939,320600000.0
2009-11-02 20:02:00,1.59395,1.5945,1.59395,1.59445,267200000.0
2009-11-02 20:03:00,1.59435,1.5945,1.5941,1.59435,145000000.0
2009-11-02 20:04:00,1.59435,1.59455,1.594,1.5941,187300000.0
2009-11-02 20:05:00,1.5942,1.59455,1.5938,1.59435,316400000.0
2009-11-02 20:06:00,1.59435,1.59435,1.5935,1.594,195900000.0
2009-11-02 20:07:00,1.594,1.59435,1.59385,1.5942,177900000.0
2009-11-02 20:08:00,1.5942,1.5947,1.5942,1.59425,223200000.0
2009-11-02 20:09:00,1.59425,1.59475,1.5939,1.594,512000000.0
2009-11-02 20:10:00,1.594,1.5943,1.59345,1.5935,314100000.0
2009-11-02 20:11:00,1.5935,1.59395,1.5934,1.5937,221700000.0
2009-11-02 20:12:00,1.59365,1.5937,1.59315,1.59345,349100000.0
2009-11-02 20:13:00,1.59345,1.59365,1.59315,1.5935,349900000.0
2009-11-02 20:14:00,1.5935,1.59425,1.5935,1.594,277400000.0
2009-11-02 20:15:00,1.594,1.5944,1.59395,1.59425,171500000.0
2009-11-02 20:16:00,1.59425,1.59505,1.5942,1.5947,439900000.0
2009-11-02 20:17:00,1.5947,1.59485,1.59395,1.59425,296500000.0
2009-11-02 20:18:00,1.59425,1.59445,1.59325,1.5933,224400000.0
2009-11-02 20:19:00,1.59335,1.59435,1.5932,1.59345,363500000.0
2009-11-02 20:20:00,1.5934,1.5938,1.5932,1.5936,317900000.0
2009-11-02 20:21:00,1.59355,1.59405,1.5934,1.5939,174500000.0
2009-11-02 20:22:00,1.5939,1.594,1.59315,1.5933,136500000.0
2009-11-02 20:23:00,1.5933,1.59375,1.59325,1.59365,139800000.0
2009-11-02 20:24:00,1.59365,1.5941,1.5935,1.59375,273600000.0
2009-11-02 20:25:00,1.59375,1.59395,1.5931,1.59345,335700000.0
2009-11-02 20:26:00,1.59345,1.59445,1.59325,1.59425,413500000.0
2009-11-02 20:27:00,1.5942,1.59475,1.5941,1.59455,301600000.0
2009-11-02 20:28:00,1.59455,1.59475,1.59415,1.59415,247300000.0
2009-11-02 20:29:00,1.59415,1.59475,1.59405,1.5947,254600000.0
2009-11-02 20:30:00,1.5947,1.5947,1.5942,1.59435,416400000.0
2009-11-02 20:31:00,1.59435,1.59445,1.59395,1.594,292100000.0
2009-11-02 20:32:00,1.594,1.59445,1.59395,1.5942,512600000.0
2009-11-02 20:33:00,1.5942,1.5942,1.5939,1.5941,257100000.0
2009-11-02 20:34:00,1.5941,1.5942,1.59385,1.59385,430200000.0
2009-11-02 20:35:00,1.5939,1.59415,1.5933,1.5939,279300000.0
2009-11-02 20:36:00,1.5939,1.594,1.59345,1.59345,300000000.0
2009-11-02 20:37:00,1.59345,1.59385,1.59345,1.59385,349500000.0
2009-11-02 20:38:00,1.5938,1.5938,1.5933,1.5934,314300000.0
2009-11-02 20:39:00,1.5934,1.5935,1.59305,1.59335,308100000.0
2009-11-02 20:40:00,1.5933,1.5934,1.59265,1.59265,366400000.0
2009-11-02 20:41:00,1.59285,1.59335,1.5928,1.59335,262600000.0
2009-11-02 20:42:00,1.59335,1.59345,1.593,1.5932,261500000.0
2009-11-02 20:43:00,1.5932,1.59375,1.5931,1.59365,331600000.0
2009-11-02 20:44:00,1.59365,1.59365,1.59315,1.5934,271800000.0
2009-11-02 20:45:00,1.59345,1.59415,1.59345,1.59405,261810000.0
2009-11-02 20:46:00,1.59405,1.5942,1.5937,1.5941,361100000.0
2009-11-02 20:47:00,1.5941,1.5943,1.5936,1.5938,194300000.0
2009-11-02 20:48:00,1.59395,1.59415,1.59365,1.5937,306700000.0
2009-11-02 20:49:00,1.59375,1.5941,1.5937,1.59395,268600000.0
2009-11-02 20:50:00,1.59395,1.59445,1.5939,1.5943,320400000.0
2009-11-02 20:51:00,1.5943,1.5943,1.5939,1.59415,351200000.0
2009-11-02 20:52:00,1.59415,1.5943,1.59385,1.59405,511000000.0
2009-11-02 20:53:00,1.59405,1.5948,1.59395,1.5946,261400000.0
2009-11-02 20:54:00,1.5946,1.5949,1.5942,1.59425,399210000.0
2009-11-02 20:55:00,1.59425,1.59455,1.5939,1.5939,234600000.0
2009-11-02 20:56:00,1.59385,1.5949,1.5938,1.59405,381800000.0
2009-11-02 20:57:00,1.59405,1.59415,1.5939,1.59395,375300000.0
2009-11-02 20:58:00,1.59395,1.594,1.59385,1.5939,172600000.0
2009-11-02 20:59:00,1.594,1.5943,1.5938,1.59425,420400000.0
2009-11-02 21:00:00,1.59425,1.59425,1.59385,1.594,339300000.0
2009-11-02 21:01:00,1.594,1.5941,1.59345,1.59375,365100000.0
2009-11-02 21:02:00,1.5939,1.5943,1.5939,1.59415,299600000.0
2009-11-02 21:03:00,1.59405,1.5952,1.59405,1.5951,330000000.0
2009-11-02 21:04:00,1.5951,1.59525,1.595,1.59505,250300000.0
2009-11-02 21:05:00,1.59505,1.59505,1.5943,1.5943,278700000.0
2009-11-02 21:06:00,1.5943,1.59475,1.5938,1.59415,391200000.0
2009-11-02 21:07:00,1.59415,1.5944,1.59375,1.59425,382500000.0
2009-11-02 21:08:00,1.59425,1.59455,1.5938,1.59455,226000000.0
2009-11-02 21:09:00,1.5945,1.59465,1.5938,1.59395,502400000.0
2009-11-02 21:10:00,1.59395,1.59425,1.5936,1.59365,449500000.0
2009-11-02 21:11:00,1.5936,1.5941,1.5936,1.594,199500000.0
2009-11-02 21:12:00,1.594,1.59405,1.5936,1.5937,289100000.0
2009-11-02 21:13:00,1.5936,1.594,1.5934,1.59365,148600000.0
2009-11-02 21:14:00,1.5936,1.5937,1.5934,1.5935,159900000.0
2009-11-02 21:15:00,1.5935,1.5938,1.59345,1.5937,332700000.0
2009-11-02 21:16:00,1.5937,1.59385,1.5933,1.5936,343700000.0
2009-11-02 21:17:00,1.5936,1.5945,1.5935,1.59445,154800000.0
2009-11-02 21:18:00,1.59445,1.59445,1.59395,1.594,208300000.0
2009-11-02 21:19:00,1.594,1.59465,1.594,1.5946,233800000.0
2009-11-02 21:20:00,1.5946,1.59495,1.594,1.59485,490800000.0
2009-11-02 21:21:00,1.5947,1.5951,1.59455,1.59475,338600000.0
2009-11-02 21:22:00,1.59475,1.59475,1.5929,1.5931,283200000.0
2009-11-02 21:23:00,1.593,1.59325,1.5929,1.5931,189000000.0
2009-11-02 21:24:00,1.59315,1.59315,1.5926,1.5927,178200000.0
2009-11-02 21:25:00,1.5928,1.5931,1.5927,1.5931,169800000.0
2009-11-02 21:26:00,1.5931,1.5932,1.59255,1.5926,111900000.0
2009-11-02 21:27:00,1.5926,1.59305,1.5925,1.59295,277400000.0
2009-11-02 21:28:00,1.5928,1.59315,1.59275,1.59295,325100000.0
2009-11-02 21:29:00,1.593,1.593,1.59265,1.5928,245900000.0
2009-11-02 21:30:00,1.5928,1.593,1.59235,1.59245,268200000.0
2009-11-02 21:31:00,1.5924,1.59315,1.59235,1.59315,236600000.0
2009-11-02 21:32:00,1.5931,1.59335,1.59255,1.59255,363400000.0
2009-11-02 21:33:00,1.59255,1.5926,1.59175,1.5922,264160000.0
2009-11-02 21:34:00,1.5922,1.5922,1.5916,1.5916,167310000.0
2009-11-02 21:35:00,1.5916,1.59185,1.5916,1.5918,467720000.0
2009-11-02 21:36:00,1.59185,1.5924,1.5918,1.59235,333400000.0
2009-11-02 21:37:00,1.5923,1.59245,1.59215,1.5922,224400000.0
2009-11-02 21:38:00,1.5922,1.59265,1.59205,1.59245,309400000.0
2009-11-02 21:39:00,1.59245,1.5925,1.59225,1.5923,206500000.0
2009-11-02 21:40:00,1.59235,1.5926,1.5923,1.59235,300800000.0
2009-11-02 21:41:00,1.5923,1.59285,1.5922,1.59245,558800000.0
2009-11-02 21:42:00,1.5925,1.5929,1.5925,1.5927,271500000.0
2009-11-02 21:43:00,1.5927,1.593,1.59265,1.59275,315100000.0
2009-11-02 21:44:00,1.59275,1.59345,1.59275,1.5932,457699999.0
2009-11-02 21:45:00,1.5932,1.5937,1.593,1.59365,224500000.0
2009-11-02 21:46:00,1.59355,1.59425,1.5934,1.594,278600000.0
2009-11-02 21:47:00,1.594,1.59405,1.59325,1.5936,249800000.0
2009-11-02 21:48:00,1.59365,1.59365,1.59285,1.59315,240900000.0
2009-11-02 21:49:00,1.59315,1.5936,1.5929,1.593,195800000.0
2009-11-02 21:50:00,1.59295,1.59295,1.5925,1.59285,148300000.0
2009-11-02 21:51:00,1.59285,1.59285,1.5922,1.5922,289940000.0
2009-11-02 21:52:00,1.5922,1.5922,1.5916,1.59175,283700000.0
2009-11-02 21:53:00,1.5917,1.5918,1.5916,1.5916,442870000.0
2009-11-02 21:54:00,1.5916,1.59165,1.59065,1.5912,204640000.0
2009-11-02 21:55:00,1.59125,1.5915,1.5912,1.5912,178550000.0
2009-11-02 21:56:00,1.5912,1.5918,1.59105,1.5918,210450000.0
2009-11-02 21:57:00,1.59175,1.59225,1.59155,1.5919,163700000.0
2009-11-02 21:58:00,1.5919,1.5919,1.59135,1.59155,199500000.0
2009-11-02 21:59:00,1.59155,1.59175,1.5912,1.5913,306110000.0
2009-11-02 22:00:00,1.5913,1.59215,1.5913,1.59155,225600000.0
2009-11-02 22:01:00,1.5916,1.5918,1.59135,1.59165,253700000.0
2009-11-02 22:02:00,1.59165,1.5917,1.5914,1.59155,93400000.0
2009-11-02 22:03:00,1.5916,1.59175,1.59125,1.5913,171800000.0
2009-11-02 22:04:00,1.59135,1.5916,1.5913,1.59145,112100000.0
2009-11-02 22:05:00,1.59145,1.59165,1.59135,1.5915,68600000.0
2009-11-02 22:06:00,1.5915,1.5921,1.59135,1.5917,359500000.0
2009-11-02 22:07:00,1.59165,1.5921,1.59155,1.5921,229600000.0
2009-11-02 22:08:00,1.5921,1.59235,1.5914,1.5914,204500000.0
2009-11-02 22:09:00,1.5914,1.59245,1.5913,1.5924,199800000.0
2009-11-02 22:10:00,1.5923,1.5925,1.59155,1.59175,249700000.0
2009-11-02 22:11:00,1.59165,1.5921,1.59165,1.59175,89000000.0
2009-11-02 22:12:00,1.5919,1.5922,1.5918,1.59195,318100000.0
2009-11-02 22:13:00,1.59195,1.5921,1.59175,1.5921,287800000.0
2009-11-02 22:14:00,1.59205,1.59205,1.5913,1.59135,357100000.0
2009-11-02 22:15:00,1.5915,1.5925,1.59125,1.5925,636600000.0
2009-11-02 22:16:00,1.5925,1.5926,1.5914,1.5919,353300000.0
2009-11-02 22:17:00,1.59195,1.592,1.59135,1.59135,234600000.0
2009-11-02 22:18:00,1.59135,1.592,1.59135,1.59195,327800000.0
2009-11-02 22:19:00,1.59195,1.593,1.59195,1.593,519400000.0
2009-11-02 22:20:00,1.593,1.5934,1.5924,1.59275,369600000.0
2009-11-02 22:21:00,1.59285,1.59295,1.592,1.59255,401600000.0
2009-11-02 22:22:00,1.59265,1.59265,1.5922,1.5925,360400000.0
2009-11-02 22:23:00,1.5925,1.5927,1.59215,1.5924,337100000.0
2009-11-02 22:24:00,1.59235,1.5929,1.5923,1.59255,368500000.0
2009-11-02 22:25:00,1.59255,1.59295,1.5925,1.5926,352500000.0
2009-11-02 22:26:00,1.5926,1.5931,1.59255,1.5926,554400000.0
2009-11-02 22:27:00,1.59255,1.59285,1.5921,1.59235,207200000.0
2009-11-02 22:28:00,1.59225,1.5925,1.59225,1.5925,159400000.0
2009-11-02 22:29:00,1.5925,1.59295,1.59225,1.59295,400300000.0
2009-11-02 22:30:00,1.59295,1.5931,1.59235,1.5925,474900000.0
2009-11-02 22:31:00,1.59245,1.59245,1.59195,1.592,393700000.0
2009-11-02 22:32:00,1.592,1.5922,1.59195,1.59215,266700000.0
2009-11-02 22:33:00,1.59215,1.59245,1.59165,1.59175,237300000.0
2009-11-02 22:34:00,1.5918,1.5921,1.5917,1.5918,128200000.0
2009-11-02 22:35:00,1.5918,1.59225,1.59165,1.592,328600000.0
2009-11-02 22:36:00,1.59195,1.59215,1.59125,1.59165,408600000.0
2009-11-02 22:37:00,1.59165,1.59205,1.5913,1.5913,235700000.0
2009-11-02 22:38:00,1.59135,1.59155,1.59125,1.59155,119100000.0
2009-11-02 22:39:00,1.59155,1.59195,1.59135,1.5914,161900000.0
2009-11-02 22:40:00,1.5914,1.59145,1.59005,1.5901,116900000.0
2009-11-02 22:41:00,1.5901,1.59065,1.5901,1.5905,229400000.0
2009-11-02 22:42:00,1.5905,1.59085,1.59045,1.59055,156700000.0
2009-11-02 22:43:00,1.5906,1.5908,1.59045,1.59045,138500000.0
2009-11-02 22:44:00,1.59045,1.5907,1.59045,1.5906,67800000.0
2009-11-02 22:45:00,1.5906,1.59075,1.59055,1.59075,55100000.0
2009-11-02 22:46:00,1.5907,1.59095,1.5907,1.59075,157300000.0
2009-11-02 22:47:00,1.59075,1.59175,1.59075,1.5912,220200000.0
2009-11-02 22:48:00,1.59125,1.59125,1.59095,1.59115,185200000.0
2009-11-02 22:49:00,1.59105,1.5914,1.5909,1.59135,182800000.0
2009-11-02 22:50:00,1.59125,1.5915,1.59085,1.59125,279500000.0
2009-11-02 22:51:00,1.5913,1.5914,1.59105,1.5912,266000000.0
2009-11-02 22:52:00,1.5912,1.59125,1.59055,1.59065,213000000.0
2009-11-02 22:53:00,1.59075,1.591,1.59075,1.5909,241400000.0
2009-11-02 22:54:00,1.59085,1.5913,1.59085,1.5912,119700000.0
2009-11-02 22:55:00,1.5912,1.59135,1.5909,1.591,223600000.0
2009-11-02 22:56:00,1.591,1.59125,1.59065,1.59125,171800000.0
2009-11-02 22:57:00,1.5913,1.59145,1.59125,1.59125,255200000.0
2009-11-02 22:58:00,1.59125,1.5914,1.59105,1.5913,142800000.0
2009-11-02 22:59:00,1.5914,1.592,1.591,1.5914,229800000.0
2009-11-02 23:00:00,1.5914,1.5918,1.59115,1.59145,142900000.0
2009-11-02 23:01:00,1.59105,1.5918,1.59105,1.5918,60600000.0
2009-11-02 23:02:00,1.59185,1.592,1.5918,1.59185,46100000.0
2009-11-02 23:03:00,1.59185,1.5924,1.59185,1.5924,23380000.0
2009-11-02 23:04:00,1.5924,1.5924,1.59165,1.5919,73230000.0
2009-11-02 23:05:00,1.5919,1.5919,1.59165,1.5918,37100000.0
2009-11-02 23:06:00,1.5918,1.5918,1.59175,1.5918,13900000.0
2009-11-02 23:07:00,1.59185,1.59185,1.5918,1.59185,18500000.0
2009-11-02 23:08:00,1.59185,1.59185,1.59135,1.59185,25600000.0
2009-11-02 23:09:00,1.5918,1.5924,1.59175,1.5921,102400000.0
2009-11-02 23:10:00,1.59215,1.59235,1.59205,1.59235,86800000.0
2009-11-02 23:11:00,1.59245,1.59245,1.5916,1.59185,98700000.0
2009-11-02 23:12:00,1.59215,1.59235,1.5913,1.59135,126600000.0
2009-11-02 23:13:00,1.59145,1.59215,1.59125,1.592,141000000.0
2009-11-02 23:14:00,1.592,1.59215,1.5915,1.59205,65700000.0
2009-11-02 23:15:00,1.5921,1.59225,1.5912,1.59145,62900000.0
2009-11-02 23:16:00,1.5915,1.5915,1.59135,1.59145,69200000.0
2009-11-02 23:17:00,1.59145,1.5915,1.5914,1.5914,7400000.0
2009-11-02 23:18:00,1.5914,1.5918,1.5914,1.5915,18200000.0
2009-11-02 23:19:00,1.5916,1.5916,1.59155,1.59155,10600000.0
2009-11-02 23:20:00,1.5916,1.59175,1.5916,1.59175,18300000.0
2009-11-02 23:21:00,1.59063,1.59063,1.59057,1.59057,21200000.0
2009-11-02 23:22:00,1.59175,1.5919,1.5917,1.59175,21200000.0
2009-11-02 23:23:00,1.59175,1.59175,1.5916,1.59165,20000000.0
2009-11-02 23:24:00,1.5917,1.5917,1.5909,1.5911,29600000.0
2009-11-02 23:25:00,1.59105,1.59205,1.5908,1.59085,154510000.0
2009-11-02 23:26:00,1.59085,1.5909,1.5908,1.5908,37250000.0
2009-11-02 23:27:00,1.5912,1.5915,1.5912,1.59135,36000000.0
2009-11-02 23:28:00,1.59135,1.59145,1.5908,1.5909,15300000.0
2009-11-02 23:29:00,1.5909,1.5911,1.5909,1.5911,8000000.0
2009-11-02 23:30:00,1.5912,1.59135,1.59115,1.59125,54700000.0
2009-11-02 23:31:00,1.59125,1.5914,1.5911,1.59115,23400000.0
2009-11-02 23:32:00,1.5912,1.5912,1.59105,1.59115,11000000.0
2009-11-02 23:33:00,1.5912,1.5913,1.5908,1.5911,49950000.0
2009-11-02 23:34:00,1.59115,1.5913,1.591,1.5913,15000000.0
2009-11-02 23:35:00,1.5913,1.5915,1.59095,1.59105,101400000.0
2009-11-02 23:36:00,1.59105,1.5912,1.591,1.5912,24800000.0
2009-11-02 23:37:00,1.5912,1.5915,1.5912,1.5913,43600000.0
2009-11-02 23:38:00,1.59125,1.59125,1.59105,1.59115,20900000.0
2009-11-02 23:39:00,1.5912,1.59145,1.5909,1.5909,94900000.0
2009-11-02 23:40:00,1.5909,1.5911,1.59085,1.591,96000000.0
2009-11-02 23:41:00,1.591,1.591,1.5908,1.59095,43600000.0
2009-11-02 23:42:00,1.59095,1.59095,1.5898,1.5907,52800000.0
2009-11-02 23:43:00,1.5908,1.5909,1.5903,1.59065,173400000.0
2009-11-02 23:44:00,1.5907,1.5912,1.5903,1.59075,134100000.0
2009-11-02 23:45:00,1.5908,1.5908,1.59045,1.59055,59900000.0
2009-11-02 23:46:00,1.59055,1.5906,1.59045,1.5906,46200000.0
2009-11-02 23:47:00,1.5908,1.5912,1.59075,1.5912,77700000.0
2009-11-02 23:48:00,1.5912,1.5912,1.59055,1.59085,27300000.0
2009-11-02 23:49:00,1.5908,1.59105,1.59055,1.5908,41000000.0
2009-11-02 23:50:00,1.59085,1.59115,1.59085,1.591,25400000.0
2009-11-02 23:51:00,1.59105,1.5914,1.59105,1.59135,127400000.0
2009-11-02 23:52:00,1.5913,1.5913,1.5912,1.5913,15100000.0
2009-11-02 23:53:00,1.5914,1.5914,1.5913,1.5913,20200000.0
2009-11-02 23:54:00,1.59135,1.5915,1.5912,1.5915,92200000.0
2009-11-02 23:55:00,1.5914,1.59185,1.5914,1.5917,48800000.0
2009-11-02 23:56:00,1.5917,1.59175,1.5916,1.59175,27300000.0
2009-11-02 23:57:00,1.59185,1.5919,1.5917,1.5918,45700000.0
2009-11-02 23:58:00,1.5918,1.59185,1.5912,1.5912,71600000.0
2009-11-02 23:59:00,1.59135,1.59145,1.5906,1.5908,77200000.0
2009-11-03 00:00:00,1.59065,1.59075,1.5903,1.5906,39050000.0
2009-11-03 00:01:00,1.59096,1.59096,1.59073,1.59083,43050000.0
2009-11-03 00:02:00,1.5909,1.5916,1.5906,1.59145,43050000.0
2009-11-03 00:03:00,1.5916,1.5916,1.5906,1.5906,23500000.0
2009-11-03 00:04:00,1.5906,1.591,1.5906,1.5906,19300000.0
2009-11-03 00:05:00,1.5906,1.5907,1.5906,1.59065,4600000.0
2009-11-03 00:06:00,1.59065,1.59065,1.5906,1.5906,3600000.0
2009-11-03 00:07:00,1.5906,1.5906,1.5906,1.5906,300000.0
2009-11-03 00:08:00,1.5907,1.59085,1.5906,1.59085,21250000.0
2009-11-03 00:09:00,1.59085,1.5912,1.5908,1.5912,9800000.0
2009-11-03 00:10:00,1.5906,1.59105,1.5906,1.59105,11000000.0
2009-11-03 00:11:00,1.5911,1.5911,1.5907,1.5907,28200000.0
2009-11-03 00:12:00,1.5907,1.591,1.5907,1.591,21000000.0
2009-11-03 00:13:00,1.5909,1.59105,1.59075,1.59075,16400000.0
2009-11-03 00:14:00,1.5907,1.5907,1.5907,1.5907,2000000.0
2009-11-03 00:15:00,1.59112,1.59112,1.59098,1.59099,19500000.0
2009-11-03 00:16:00,1.5906,1.5907,1.5906,1.5906,19500000.0
2009-11-03 00:17:00,1.59075,1.5909,1.59075,1.5909,7800000.0
2009-11-03 00:18:00,1.591,1.5915,1.59085,1.59105,17400000.0
2009-11-03 00:19:00,1.59105,1.59115,1.59105,1.59105,8600000.0
2009-11-03 00:20:00,1.5909,1.5909,1.5909,1.5909,3200000.0
2009-11-03 00:21:00,1.59095,1.59095,1.59095,1.59095,5000000.0
2009-11-03 00:22:00,1.5909,1.5909,1.5909,1.5909,1000000.0
2009-11-03 00:23:00,1.59085,1.59145,1.59075,1.59125,25800000.0
2009-11-03 00:24:00,1.5913,1.5913,1.5912,1.5913,4000000.0
2009-11-03 00:25:00,1.59125,1.59125,1.5909,1.59095,6000000.0
2009-11-03 00:26:00,1.59095,1.5911,1.5906,1.5908,35650000.0
2009-11-03 00:27:00,1.5908,1.59085,1.5907,1.5907,10000000.0
2009-11-03 00:28:00,1.59065,1.5907,1.5906,1.5907,22150000.0
2009-11-03 00:29:00,1.59065,1.5908,1.59065,1.59075,10000000.0
2009-11-03 00:30:00,1.59075,1.59075,1.5906,1.5906,14750000.0
2009-11-03 00:31:00,1.5906,1.5906,1.5906,1.5906,150000.0
2009-11-03 00:32:00,1.5908,1.5909,1.5906,1.5908,9800000.0
2009-11-03 00:33:00,1.5908,1.5908,1.5907,1.5907,3000000.0
2009-11-03 00:34:00,1.5908,1.5909,1.5908,1.5909,9000000.0
2009-11-03 00:35:00,1.5909,1.5909,1.5907,1.59085,15000000.0
2009-11-03 00:36:00,1.5909,1.5911,1.59075,1.59095,9800000.0
2009-11-03 00:37:00,1.59095,1.591,1.59095,1.591,6000000.0
2009-11-03 00:38:00,1.591,1.591,1.59085,1.59085,6000000.0
2009-11-03 00:39:00,1.59085,1.59085,1.5908,1.5908,7000000.0
2009-11-03 00:40:00,1.5909,1.5909,1.59075,1.59075,4400000.0
2009-11-03 00:41:00,1.59075,1.59075,1.59075,1.59075,3000000.0
2009-11-03 00:42:00,1.59075,1.59075,1.59075,1.59075,2000000.0
2009-11-03 00:43:00,1.5908,1.591,1.5908,1.5909,17200000.0
2009-11-03 00:44:00,1.5908,1.59105,1.59075,1.591,15400000.0
2009-11-03 00:45:00,1.591,1.591,1.59085,1.5909,11000000.0
2009-11-03 00:46:00,1.591,1.5911,1.5908,1.59085,16000000.0
2009-11-03 00:47:00,1.59095,1.5911,1.59095,1.59105,10000000.0
2009-11-03 00:48:00,1.5911,1.59125,1.5911,1.59115,17000000.0
2009-11-03 00:49:00,1.5912,1.5912,1.5911,1.5912,8600000.0
2009-11-03 00:50:00,1.5911,1.5912,1.5911,1.5912,6000000.0
2009-11-03 00:51:00,1.5912,1.59125,1.5912,1.5912,5000000.0
2009-11-03 00:52:00,1.59115,1.5913,1.59115,1.59125,34600000.0
2009-11-03 00:53:00,1.5913,1.5913,1.59115,1.59125,8400000.0
2009-11-03 00:54:00,1.59115,1.59115,1.59115,1.59115,1600000.0
2009-11-03 00:55:00,1.59115,1.59135,1.59115,1.5913,24000000.0
2009-11-03 00:56:00,1.59135,1.59135,1.5913,1.59135,77700000.0
2009-11-03 00:57:00,1.5914,1.59145,1.5912,1.59125,78600000.0
2009-11-03 00:58:00,1.59145,1.59145,1.5914,1.5914,34800000.0
2009-11-03 00:59:00,1.59135,1.5914,1.59135,1.5914,34600000.0
2009-11-03 01:00:00,1.59135,1.5915,1.59125,1.59125,70300000.0
2009-11-03 01:01:00,1.5913,1.5913,1.59105,1.5911,59800000.0
2009-11-03 01:02:00,1.59115,1.59115,1.591,1.59105,38100000.0
2009-11-03 01:03:00,1.59105,1.59105,1.59045,1.59055,26800000.0
2009-11-03 01:04:00,1.59055,1.5907,1.5905,1.5907,9000000.0
2009-11-03 01:05:00,1.59085,1.59095,1.59085,1.59095,2000000.0
2009-11-03 01:06:00,1.59095,1.59095,1.59095,1.59095,15000000.0
2009-11-03 01:07:00,1.59095,1.59095,1.59095,1.59095,11000000.0
2009-11-03 01:08:00,1.59095,1.59095,1.5909,1.59095,20000000.0
2009-11-03 01:09:00,1.591,1.59105,1.5909,1.59095,10000000.0
2009-11-03 01:10:00,1.591,1.59105,1.59095,1.59095,8000000.0
2009-11-03 01:11:00,1.59095,1.591,1.59085,1.59095,8000000.0
2009-11-03 01:12:00,1.59095,1.5912,1.59095,1.5912,19100000.0
2009-11-03 01:13:00,1.5911,1.59125,1.5911,1.5911,18800000.0
2009-11-03 01:14:00,1.5911,1.5915,1.59105,1.5915,29100000.0
2009-11-03 01:15:00,1.5914,1.5914,1.59135,1.59135,8400000.0
2009-11-03 01:16:00,1.59125,1.59125,1.59115,1.5912,10100000.0
2009-11-03 01:17:00,1.5912,1.5912,1.59085,1.5909,11600000.0
2009-11-03 01:18:00,1.59095,1.591,1.59085,1.59085,19300000.0
2009-11-03 01:19:00,1.59095,1.59095,1.5907,1.5907,11400000.0
2009-11-03 01:20:00,1.59085,1.59095,1.59085,1.59095,13100000.0
2009-11-03 01:21:00,1.59105,1.5911,1.59075,1.5911,41160000.0
2009-11-03 01:22:00,1.5911,1.5911,1.5908,1.5908,28400000.0
2009-11-03 01:23:00,1.59095,1.59105,1.59085,1.59085,35600000.0
2009-11-03 01:24:00,1.59085,1.59135,1.59085,1.5911,30200000.0
2009-11-03 01:25:00,1.5912,1.59125,1.5911,1.59125,11900000.0
2009-11-03 01:26:00,1.59115,1.5916,1.5911,1.5916,32600000.0
2009-11-03 01:27:00,1.59155,1.5916,1.5914,1.59155,30100000.0
2009-11-03 01:28:00,1.5916,1.59175,1.5911,1.5911,68700000.0
2009-11-03 01:29:00,1.5911,1.5911,1.59105,1.59105,33800000.0
2009-11-03 01:30:00,1.59105,1.5914,1.591,1.5912,76500000.0
2009-11-03 01:31:00,1.5912,1.5914,1.5912,1.59125,44400000.0
2009-11-03 01:32:00,1.5915,1.59155,1.5915,1.59155,32600000.0
2009-11-03 01:33:00,1.59155,1.59155,1.59145,1.59145,32800000.0
2009-11-03 01:34:00,1.59155,1.59155,1.5912,1.5914,27800000.0
2009-11-03 01:35:00,1.5913,1.59175,1.5913,1.5917,57900000.0
2009-11-03 01:36:00,1.59175,1.59175,1.59155,1.5916,31800000.0
2009-11-03 01:37:00,1.5916,1.5917,1.59135,1.59155,27400000.0
2009-11-03 01:38:00,1.59145,1.59175,1.5912,1.59165,31700000.0
2009-11-03 01:39:00,1.59175,1.59185,1.59155,1.5916,46500000.0
2009-11-03 01:40:00,1.5916,1.5917,1.5914,1.5914,24400000.0
2009-11-03 01:41:00,1.5916,1.5921,1.5915,1.5915,61900000.0
2009-11-03 01:42:00,1.5915,1.59195,1.5914,1.5919,51900000.0
2009-11-03 01:43:00,1.5919,1.5923,1.5919,1.5922,61100000.0
2009-11-03 01:44:00,1.5922,1.5922,1.5919,1.59195,35000000.0
2009-11-03 01:45:00,1.59205,1.59215,1.5919,1.59205,36500000.0
2009-11-03 01:46:00,1.592,1.592,1.59185,1.59195,13600000.0
2009-11-03 01:47:00,1.59195,1.59195,1.59195,1.59195,1600000.0
2009-11-03 01:48:00,1.592,1.592,1.5919,1.5919,4900000.0
2009-11-03 01:49:00,1.5919,1.5921,1.5917,1.59195,51400000.0
2009-11-03 01:50:00,1.59195,1.59195,1.5919,1.5919,3200000.0
2009-11-03 01:51:00,1.5919,1.59195,1.59175,1.5919,17600000.0
2009-11-03 01:52:00,1.59195,1.592,1.59175,1.592,44100000.0
2009-11-03 01:53:00,1.59195,1.5921,1.5919,1.59205,11400000.0
2009-11-03 01:54:00,1.59205,1.59205,1.59145,1.59145,7000000.0
2009-11-03 01:55:00,1.59165,1.5919,1.59165,1.5919,9800000.0
2009-11-03 01:56:00,1.5919,1.59195,1.5919,1.5919,9600000.0
2009-11-03 01:57:00,1.5919,1.59195,1.5919,1.59195,12200000.0
2009-11-03 01:58:00,1.59195,1.59195,1.59195,1.59195,5800000.0
2009-11-03 01:59:00,1.5919,1.5921,1.59185,1.5919,16000000.0
2009-11-03 02:00:00,1.5919,1.592,1.5919,1.592,26900000.0
2009-11-03 02:01:00,1.592,1.5923,1.592,1.5923,37800000.0
2009-11-03 02:02:00,1.5924,1.5926,1.5921,1.5923,100000000.0
2009-11-03 02:03:00,1.5923,1.5924,1.5923,1.59235,27400000.0
2009-11-03 02:04:00,1.5923,1.59245,1.59165,1.5918,110300000.0
2009-11-03 02:05:00,1.59185,1.592,1.5915,1.5916,119100000.0
2009-11-03 02:06:00,1.5916,1.5916,1.59135,1.59145,93500000.0
2009-11-03 02:07:00,1.59145,1.59155,1.59145,1.59155,27400000.0
2009-11-03 02:08:00,1.5915,1.5922,1.5915,1.5922,90400000.0
2009-11-03 02:09:00,1.59215,1.59255,1.5921,1.5924,104000000.0
2009-11-03 02:10:00,1.5925,1.5926,1.5923,1.5923,59200000.0
2009-11-03 02:11:00,1.59235,1.59245,1.59225,1.59235,50800000.0
2009-11-03 02:12:00,1.59235,1.5927,1.59235,1.5926,108500000.0
2009-11-03 02:13:00,1.5926,1.5935,1.59245,1.5932,173400000.0
2009-11-03 02:14:00,1.59325,1.59325,1.59295,1.5931,152500000.0
2009-11-03 02:15:00,1.5931,1.59345,1.5929,1.59345,152700000.0
2009-11-03 02:16:00,1.5934,1.59395,1.59335,1.5935,227800000.0
2009-11-03 02:17:00,1.5935,1.59375,1.5932,1.59335,144700000.0
2009-11-03 02:18:00,1.59335,1.59355,1.59315,1.5932,145100000.0
2009-11-03 02:19:00,1.5932,1.59365,1.5931,1.5933,97300000.0
2009-11-03 02:20:00,1.59325,1.5936,1.59315,1.5935,75800000.0
2009-11-03 02:21:00,1.5935,1.5935,1.59315,1.59315,68600000.0
2009-11-03 02:22:00,1.59315,1.5933,1.5931,1.5933,68400000.0
2009-11-03 02:23:00,1.5933,1.5933,1.59315,1.59315,51400000.0
2009-11-03 02:24:00,1.59315,1.5932,1.59295,1.5931,92000000.0
2009-11-03 02:25:00,1.59315,1.59315,1.59295,1.59315,66900000.0
2009-11-03 02:26:00,1.59315,1.59315,1.59255,1.593,41200000.0
2009-11-03 02:27:00,1.593,1.5933,1.5929,1.59315,87800000.0
2009-11-03 02:28:00,1.59315,1.5935,1.59315,1.5933,186100000.0
2009-11-03 02:29:00,1.59325,1.59355,1.59325,1.59355,61000000.0
2009-11-03 02:30:00,1.5935,1.59385,1.59315,1.59385,109200000.0
2009-11-03 02:31:00,1.59385,1.5942,1.59365,1.5939,219700000.0
2009-11-03 02:32:00,1.5939,1.5939,1.5936,1.59375,109000000.0
2009-11-03 02:33:00,1.59375,1.59375,1.59355,1.5936,60300000.0
2009-11-03 02:34:00,1.5936,1.5937,1.59355,1.59355,33300000.0
2009-11-03 02:35:00,1.59355,1.59355,1.5933,1.5933,81400000.0
2009-11-03 02:36:00,1.5933,1.5935,1.5933,1.59345,61500000.0
2009-11-03 02:37:00,1.59345,1.59355,1.59345,1.5935,42300000.0
2009-11-03 02:38:00,1.59345,1.5936,1.59345,1.59345,74100000.0
2009-11-03 02:39:00,1.59345,1.59345,1.593,1.593,11600000.0
2009-11-03 02:40:00,1.59305,1.59305,1.593,1.593,17200000.0
2009-11-03 02:41:00,1.5931,1.59345,1.59295,1.59345,135200000.0
2009-11-03 02:42:00,1.59345,1.59355,1.59335,1.59335,47000000.0
2009-11-03 02:43:00,1.5934,1.59345,1.5933,1.5933,41600000.0
2009-11-03 02:44:00,1.59335,1.59345,1.5933,1.59345,23400000.0
2009-11-03 02:45:00,1.59345,1.59345,1.59345,1.59345,6400000.0
2009-11-03 02:46:00,1.5934,1.5934,1.5932,1.5933,52200000.0
2009-11-03 02:47:00,1.5933,1.59365,1.5933,1.5935,43200000.0
2009-11-03 02:48:00,1.59355,1.59375,1.59345,1.59365,67700000.0
2009-11-03 02:49:00,1.5937,1.5937,1.5935,1.5935,34200000.0
2009-11-03 02:50:00,1.59355,1.59355,1.59315,1.5933,80700000.0
2009-11-03 02:51:00,1.5935,1.5936,1.5934,1.59345,33200000.0
2009-11-03 02:52:00,1.5934,1.59345,1.5933,1.5934,59600000.0
2009-11-03 02:53:00,1.5934,1.5935,1.5933,1.5933,36100000.0
2009-11-03 02:54:00,1.59325,1.59325,1.593,1.5931,31800000.0
2009-11-03 02:55:00,1.5931,1.59315,1.59295,1.59305,74300000.0
2009-11-03 02:56:00,1.593,1.593,1.59285,1.59295,23000000.0
2009-11-03 02:57:00,1.59295,1.59325,1.59295,1.59305,31400000.0
2009-11-03 02:58:00,1.59305,1.5931,1.593,1.593,49800000.0
2009-11-03 02:59:00,1.593,1.5931,1.5929,1.59305,42000000.0
2009-11-03 03:00:00,1.59305,1.59305,1.5929,1.5929,17000000.0
2009-11-03 03:01:00,1.5929,1.5929,1.5928,1.5928,44200000.0
2009-11-03 03:02:00,1.5929,1.59305,1.59285,1.59285,75200000.0
2009-11-03 03:03:00,1.59285,1.59285,1.59265,1.59275,17200000.0
2009-11-03 03:04:00,1.59285,1.59285,1.5925,1.59255,99800000.0
2009-11-03 03:05:00,1.59255,1.59265,1.59225,1.59255,102800000.0
2009-11-03 03:06:00,1.59255,1.5927,1.59255,1.59255,60400000.0
2009-11-03 03:07:00,1.5926,1.5929,1.5925,1.5928,106600000.0
2009-11-03 03:08:00,1.5928,1.59295,1.5927,1.5927,53500000.0
2009-11-03 03:09:00,1.5927,1.59285,1.59265,1.59275,26400000.0
2009-11-03 03:10:00,1.59275,1.59285,1.59265,1.59265,17000000.0
2009-11-03 03:11:00,1.5927,1.5927,1.5923,1.5924,65700000.0
2009-11-03 03:12:00,1.5925,1.59275,1.5924,1.59275,71600000.0
2009-11-03 03:13:00,1.59275,1.59295,1.5927,1.59285,56400000.0
2009-11-03 03:14:00,1.59285,1.5929,1.59275,1.59285,44200000.0
2009-11-03 03:15:00,1.59285,1.59305,1.59285,1.59305,27800000.0
2009-11-03 03:16:00,1.59305,1.5932,1.59285,1.59295,87100000.0
2009-11-03 03:17:00,1.59295,1.59295,1.5929,1.59295,18000000.0
2009-11-03 03:18:00,1.593,1.59315,1.593,1.59315,26600000.0
2009-11-03 03:19:00,1.59315,1.59335,1.5931,1.5932,122100000.0
2009-11-03 03:20:00,1.5932,1.59335,1.5932,1.59335,31400000.0
2009-11-03 03:21:00,1.59335,1.59335,1.59325,1.59325,23000000.0
2009-11-03 03:22:00,1.59325,1.59325,1.59295,1.593,50600000.0
2009-11-03 03:23:00,1.593,1.59325,1.59295,1.59295,66600000.0
2009-11-03 03:24:00,1.59295,1.59305,1.59275,1.59305,44800000.0
2009-11-03 03:25:00,1.59305,1.5933,1.593,1.59315,39000000.0
2009-11-03 03:26:00,1.59315,1.5934,1.59315,1.5933,29400000.0
2009-11-03 03:27:00,1.5934,1.5935,1.5932,1.5932,48400000.0
2009-11-03 03:28:00,1.5932,1.59325,1.5929,1.5932,107600000.0
2009-11-03 03:29:00,1.59315,1.59335,1.593,1.5932,65600000.0
2009-11-03 03:30:00,1.59335,1.59335,1.59305,1.59305,45100000.0
2009-11-03 03:31:00,1.59305,1.5932,1.59295,1.59295,34300000.0
2009-11-03 03:32:00,1.59305,1.5932,1.59295,1.5932,19000000.0
2009-11-03 03:33:00,1.59315,1.5932,1.5931,1.5931,5600000.0
2009-11-03 03:34:00,1.59315,1.5932,1.59285,1.5929,54100000.0
2009-11-03 03:35:00,1.59295,1.5931,1.59285,1.593,51600000.0
2009-11-03 03:36:00,1.593,1.59315,1.59295,1.5931,28800000.0
2009-11-03 03:37:00,1.5931,1.59325,1.5931,1.59315,36300000.0
2009-11-03 03:38:00,1.5932,1.59325,1.59315,1.5932,29900000.0
2009-11-03 03:39:00,1.59315,1.59335,1.59315,1.5933,46500000.0
2009-11-03 03:40:00,1.5933,1.5933,1.59295,1.5931,47800000.0
2009-11-03 03:41:00,1.59305,1.5936,1.59305,1.59355,68700000.0
2009-11-03 03:42:00,1.59355,1.59355,1.59335,1.59335,60500000.0
2009-11-03 03:43:00,1.5934,1.5934,1.5931,1.5932,30900000.0
2009-11-03 03:44:00,1.5932,1.59345,1.5931,1.5933,64500000.0
2009-11-03 03:45:00,1.5933,1.5933,1.593,1.59305,28000000.0
2009-11-03 03:46:00,1.59305,1.5931,1.59295,1.5931,21000000.0
2009-11-03 03:47:00,1.59315,1.59315,1.59295,1.593,28600000.0
2009-11-03 03:48:00,1.59295,1.59325,1.5929,1.5929,21000000.0
2009-11-03 03:49:00,1.59295,1.59305,1.59295,1.593,20000000.0
2009-11-03 03:50:00,1.593,1.59315,1.5928,1.59305,28900000.0
2009-11-03 03:51:00,1.59305,1.5932,1.5928,1.5931,28600000.0
2009-11-03 03:52:00,1.5931,1.59335,1.5929,1.59315,34800000.0
2009-11-03 03:53:00,1.59315,1.5933,1.59315,1.59325,6000000.0
2009-11-03 03:54:00,1.5932,1.59335,1.5932,1.59325,24000000.0
2009-11-03 03:55:00,1.59325,1.59325,1.5928,1.59305,53600000.0
2009-11-03 03:56:00,1.59305,1.5933,1.59305,1.59325,14900000.0
2009-11-03 03:57:00,1.5934,1.5934,1.59315,1.5932,14000000.0
2009-11-03 03:58:00,1.5932,1.59335,1.5932,1.59335,10800000.0
2009-11-03 03:59:00,1.59335,1.5934,1.5933,1.5934,6000000.0
2009-11-03 04:00:00,1.59325,1.59325,1.5931,1.5932,20300000.0
2009-11-03 04:01:00,1.5932,1.5932,1.5931,1.5932,9000000.0
2009-11-03 04:02:00,1.5932,1.5932,1.5932,1.5932,1000000.0
2009-11-03 04:03:00,1.5932,1.5933,1.59305,1.5933,21000000.0
2009-11-03 04:04:00,1.5933,1.5933,1.59305,1.59325,20800000.0
2009-11-03 04:05:00,1.59325,1.59325,1.5928,1.5929,29300000.0
2009-11-03 04:06:00,1.59305,1.5931,1.5926,1.5926,36300000.0
2009-11-03 04:07:00,1.5926,1.5934,1.59255,1.5934,67200000.0
2009-11-03 04:08:00,1.5934,1.59365,1.5934,1.59365,46900000.0
2009-11-03 04:09:00,1.5937,1.5937,1.59355,1.5936,23600000.0
2009-11-03 04:10:00,1.59355,1.5937,1.59355,1.5937,23200000.0
2009-11-03 04:11:00,1.5937,1.5939,1.59355,1.5936,152500000.0
2009-11-03 04:12:00,1.59355,1.5938,1.59345,1.5938,55900000.0
2009-11-03 04:13:00,1.59385,1.59405,1.59385,1.5939,169100000.0
2009-11-03 04:14:00,1.5939,1.5939,1.5937,1.59385,121500000.0
2009-11-03 04:15:00,1.5939,1.5939,1.59375,1.59375,64600000.0
2009-11-03 04:16:00,1.59375,1.59385,1.59365,1.59365,44100000.0
2009-11-03 04:17:00,1.5936,1.5936,1.5935,1.5936,18600000.0
2009-11-03 04:18:00,1.5936,1.5936,1.5936,1.5936,6700000.0
2009-11-03 04:19:00,1.5936,1.5937,1.5934,1.5937,47000000.0
2009-11-03 04:20:00,1.5937,1.5937,1.5932,1.59325,67800000.0
2009-11-03 04:21:00,1.5933,1.59335,1.59305,1.5931,74500000.0
2009-11-03 04:22:00,1.5931,1.5935,1.5931,1.59335,40800000.0
2009-11-03 04:23:00,1.59345,1.5936,1.59345,1.59345,31200000.0
2009-11-03 04:24:00,1.59345,1.59355,1.5931,1.5932,41100000.0
2009-11-03 04:25:00,1.5932,1.59345,1.5932,1.59345,24400000.0
2009-11-03 04:26:00,1.59345,1.5935,1.59315,1.5932,15800000.0
2009-11-03 04:27:00,1.59325,1.59325,1.59285,1.59285,39500000.0
2009-11-03 04:28:00,1.59285,1.5929,1.59275,1.5929,17000000.0
2009-11-03 04:29:00,1.5929,1.59295,1.59265,1.59275,60400000.0
2009-11-03 04:30:00,1.59265,1.59285,1.5926,1.59285,31000000.0
2009-11-03 04:31:00,1.59285,1.59285,1.59285,1.59285,31000000.0
2009-11-03 04:32:00,1.59285,1.59285,1.59285,1.59285,18000000.0
2009-11-03 04:33:00,1.59285,1.59285,1.59285,1.59285,17000000.0
2009-11-03 04:34:00,1.59285,1.59285,1.59285,1.59285,10000000.0
2009-11-03 04:35:00,1.59285,1.59285,1.59285,1.59285,14000000.0
2009-11-03 04:36:00,1.59285,1.59285,1.59285,1.59285,4000000.0
2009-11-03 04:37:00,1.59285,1.5929,1.59285,1.59285,8400000.0
2009-11-03 04:38:00,1.59285,1.5929,1.59285,1.59285,23400000.0
2009-11-03 04:39:00,1.59285,1.59285,1.59285,1.59285,22000000.0
2009-11-03 04:40:00,1.59285,1.59285,1.59285,1.59285,19000000.0
2009-11-03 04:41:00,1.59285,1.59305,1.59285,1.59295,35000000.0
2009-11-03 04:42:00,1.59295,1.59295,1.59285,1.59295,21200000.0
2009-11-03 04:43:00,1.59295,1.59295,1.59285,1.59285,26400000.0
2009-11-03 04:44:00,1.59285,1.59285,1.59285,1.59285,38000000.0
2009-11-03 04:45:00,1.59285,1.59285,1.59285,1.59285,41000000.0
2009-11-03 04:46:00,1.59285,1.59285,1.59285,1.59285,42000000.0
2009-11-03 04:47:00,1.59285,1.59285,1.59285,1.59285,33000000.0
2009-11-03 04:48:00,1.59285,1.59285,1.59285,1.59285,27200000.0
2009-11-03 04:49:00,1.59285,1.59285,1.59285,1.59285,4000000.0
2009-11-03 04:50:00,1.59285,1.5929,1.59285,1.59285,36700000.0
2009-11-03 04:51:00,1.59285,1.5929,1.59285,1.59285,6100000.0
2009-11-03 04:52:00,1.59285,1.5929,1.59285,1.59285,23000000.0
2009-11-03 04:53:00,1.59285,1.59285,1.5922,1.5923,57100000.0
2009-11-03 04:54:00,1.5924,1.5924,1.59215,1.59215,25100000.0
2009-11-03 04:55:00,1.5922,1.5923,1.5921,1.59225,33100000.0
2009-11-03 04:56:00,1.59225,1.59225,1.59215,1.59215,20900000.0
2009-11-03 04:57:00,1.59215,1.59235,1.59215,1.59225,58300000.0
2009-11-03 04:58:00,1.59225,1.59235,1.59215,1.5922,29200000.0
2009-11-03 04:59:00,1.5922,1.59245,1.5922,1.59235,79200000.0
2009-11-03 05:00:00,1.59235,1.5924,1.59215,1.59235,72800000.0
2009-11-03 05:01:00,1.59235,1.5925,1.5923,1.59235,40100000.0
2009-11-03 05:02:00,1.59235,1.59245,1.59225,1.5924,78300000.0
2009-11-03 05:03:00,1.5924,1.5924,1.59215,1.59215,91200000.0
2009-11-03 05:04:00,1.59215,1.5924,1.59215,1.59225,52300000.0
2009-11-03 05:05:00,1.59225,1.59265,1.59215,1.5926,60400000.0
2009-11-03 05:06:00,1.5926,1.5926,1.59235,1.59245,65200000.0
2009-11-03 05:07:00,1.59245,1.59245,1.59215,1.59235,25400000.0
2009-11-03 05:08:00,1.5924,1.5926,1.5923,1.5924,51400000.0
2009-11-03 05:09:00,1.59215,1.59215,1.59215,1.59215,51800000.0
2009-11-03 05:10:00,1.59215,1.59215,1.59215,1.59215,27500000.0
2009-11-03 05:11:00,1.59215,1.5922,1.59215,1.59215,35400000.0
2009-11-03 05:12:00,1.59215,1.59225,1.59215,1.59225,22800000.0
2009-11-03 05:13:00,1.59225,1.5925,1.5921,1.5924,46800000.0
2009-11-03 05:14:00,1.5924,1.5924,1.5922,1.5922,13200000.0
2009-11-03 05:15:00,1.5922,1.59225,1.59215,1.59215,104600000.0
2009-11-03 05:16:00,1.59215,1.59215,1.59215,1.59215,22000000.0
2009-11-03 05:17:00,1.5922,1.5922,1.59215,1.59215,12600000.0
2009-11-03 05:18:00,1.59215,1.59215,1.59215,1.59215,5000000.0
2009-11-03 05:19:00,1.59215,1.59215,1.59215,1.59215,8000000.0
2009-11-03 05:20:00,1.59215,1.59215,1.59215,1.59215,39000000.0
2009-11-03 05:21:00,1.59215,1.59215,1.59145,1.59215,29400000.0
2009-11-03 05:22:00,1.59215,1.59215,1.5915,1.59215,32600000.0
2009-11-03 05:23:00,1.59215,1.5927,1.5915,1.5927,50800000.0
2009-11-03 05:24:00,1.5926,1.5927,1.5924,1.59265,109200000.0
2009-11-03 05:25:00,1.5926,1.59285,1.59245,1.59285,88700000.0
2009-11-03 05:26:00,1.59285,1.59285,1.5925,1.5925,37400000.0
2009-11-03 05:27:00,1.5925,1.5936,1.59205,1.59235,164400000.0
2009-11-03 05:28:00,1.5925,1.5937,1.5923,1.59285,177200000.0
2009-11-03 05:29:00,1.5929,1.59325,1.5926,1.5931,84100000.0
2009-11-03 05:30:00,1.5931,1.59375,1.592,1.59375,118000000.0
2009-11-03 05:31:00,1.59365,1.59395,1.5918,1.59395,256600000.0
2009-11-03 05:32:00,1.59395,1.59425,1.5923,1.5927,288000000.0
2009-11-03 05:33:00,1.5927,1.59355,1.59245,1.59275,167600000.0
2009-11-03 05:34:00,1.59275,1.5929,1.5921,1.59215,53100000.0
2009-11-03 05:35:00,1.59215,1.59375,1.59215,1.5937,63500000.0
2009-11-03 05:36:00,1.594,1.59445,1.593,1.5931,290300000.0
2009-11-03 05:37:00,1.59315,1.5933,1.5926,1.59285,95600000.0
2009-11-03 05:38:00,1.59285,1.59305,1.59275,1.593,64000000.0
2009-11-03 05:39:00,1.593,1.59385,1.5927,1.59385,136900000.0
2009-11-03 05:40:00,1.59385,1.59415,1.5938,1.59385,333600000.0
2009-11-03 05:41:00,1.59385,1.5942,1.59365,1.5938,255400000.0
2009-11-03 05:42:00,1.5938,1.5939,1.59365,1.59365,240400000.0
2009-11-03 05:43:00,1.59365,1.5941,1.59365,1.59405,240600000.0
2009-11-03 05:44:00,1.59405,1.59415,1.5933,1.59345,113300000.0
2009-11-03 05:45:00,1.59345,1.59385,1.5931,1.59315,174000000.0
2009-11-03 05:46:00,1.59315,1.59325,1.59305,1.59315,57400000.0
2009-11-03 05:47:00,1.5932,1.59335,1.59305,1.59305,37600000.0
2009-11-03 05:48:00,1.59305,1.5931,1.5927,1.5931,89700000.0
2009-11-03 05:49:00,1.5931,1.59325,1.59285,1.593,103700000.0
2009-11-03 05:50:00,1.593,1.593,1.5925,1.5925,37000000.0
2009-11-03 05:51:00,1.5925,1.5926,1.59235,1.5925,75800000.0
2009-11-03 05:52:00,1.5926,1.59265,1.5925,1.5925,24600000.0
2009-11-03 05:53:00,1.5925,1.59295,1.5924,1.59295,51600000.0
2009-11-03 05:54:00,1.593,1.5931,1.59275,1.59285,39500000.0
2009-11-03 05:55:00,1.5927,1.59295,1.5927,1.5929,61800000.0
2009-11-03 05:56:00,1.59295,1.593,1.5928,1.5929,55300000.0
2009-11-03 05:57:00,1.59295,1.5932,1.59295,1.59315,29200000.0
2009-11-03 05:58:00,1.5931,1.5931,1.5925,1.5926,47300000.0
2009-11-03 05:59:00,1.5926,1.5934,1.59245,1.59315,102300000.0
2009-11-03 06:00:00,1.5932,1.59335,1.5929,1.5931,143100000.0
2009-11-03 06:01:00,1.5931,1.59375,1.59305,1.59355,105400000.0
2009-11-03 06:02:00,1.5936,1.5939,1.5933,1.5933,406200000.0
2009-11-03 06:03:00,1.59335,1.59345,1.59335,1.5934,64100000.0
2009-11-03 06:04:00,1.5934,1.5934,1.5933,1.5934,7000000.0
2009-11-03 06:05:00,1.5933,1.5938,1.5933,1.5936,49200000.0
2009-11-03 06:06:00,1.5936,1.5936,1.59315,1.59345,20800000.0
2009-11-03 06:07:00,1.59345,1.59345,1.5932,1.59325,40700000.0
2009-11-03 06:08:00,1.59325,1.5933,1.5932,1.59325,54600000.0
2009-11-03 06:09:00,1.59325,1.59345,1.5931,1.5931,37300000.0
2009-11-03 06:10:00,1.5931,1.59335,1.59305,1.59305,54700000.0
2009-11-03 06:11:00,1.5931,1.59325,1.59295,1.593,138900000.0
2009-11-03 06:12:00,1.59305,1.59315,1.59285,1.593,117900000.0
2009-11-03 06:13:00,1.593,1.59315,1.5928,1.5928,72900000.0
2009-11-03 06:14:00,1.5929,1.5929,1.5927,1.59285,48100000.0
2009-11-03 06:15:00,1.59285,1.59295,1.59285,1.5929,13600000.0
2009-11-03 06:16:00,1.59295,1.5933,1.5926,1.59275,73400000.0
2009-11-03 06:17:00,1.5927,1.5927,1.5922,1.5924,80200000.0
2009-11-03 06:18:00,1.5924,1.59285,1.59225,1.59275,47300000.0
2009-11-03 06:19:00,1.59275,1.59275,1.59245,1.5926,55100000.0
2009-11-03 06:20:00,1.5926,1.59285,1.59225,1.5925,90400000.0
2009-11-03 06:21:00,1.59245,1.59245,1.5923,1.59235,54600000.0
2009-11-03 06:22:00,1.5924,1.59265,1.5923,1.59235,104700000.0
2009-11-03 06:23:00,1.59235,1.5929,1.5923,1.59255,80100000.0
2009-11-03 06:24:00,1.59265,1.59295,1.5924,1.59295,60400000.0
2009-11-03 06:25:00,1.59295,1.593,1.5928,1.593,104800000.0
2009-11-03 06:26:00,1.59295,1.59335,1.5927,1.59285,102700000.0
2009-11-03 06:27:00,1.5928,1.59285,1.59265,1.5928,59800000.0
2009-11-03 06:28:00,1.59295,1.5934,1.5927,1.59335,86800000.0
2009-11-03 06:29:00,1.5934,1.5934,1.5931,1.59335,70600000.0
2009-11-03 06:30:00,1.59335,1.59355,1.5933,1.59335,103800000.0
2009-11-03 06:31:00,1.59335,1.59355,1.5933,1.59355,71100000.0
2009-11-03 06:32:00,1.59355,1.59355,1.59305,1.59305,74500000.0
2009-11-03 06:33:00,1.59305,1.59335,1.59305,1.59325,48000000.0
2009-11-03 06:34:00,1.5933,1.59385,1.5933,1.59385,31800000.0
2009-11-03 06:35:00,1.5938,1.59385,1.59325,1.5934,86800000.0
2009-11-03 06:36:00,1.59345,1.5936,1.5933,1.59355,58300000.0
2009-11-03 06:37:00,1.5936,1.5936,1.5933,1.59335,30000000.0
2009-11-03 06:38:00,1.59335,1.59365,1.59335,1.59355,61800000.0
2009-11-03 06:39:00,1.59355,1.59355,1.59335,1.59345,68600000.0
2009-11-03 06:40:00,1.5935,1.5935,1.59315,1.59315,43700000.0
2009-11-03 06:41:00,1.59315,1.59345,1.5931,1.59335,78800000.0
2009-11-03 06:42:00,1.5934,1.5934,1.59335,1.59335,18400000.0
2009-11-03 06:43:00,1.5934,1.59345,1.59325,1.59325,42200000.0
2009-11-03 06:44:00,1.5933,1.5933,1.5931,1.5932,19600000.0
2009-11-03 06:45:00,1.5931,1.5932,1.593,1.5931,20000000.0
2009-11-03 06:46:00,1.5931,1.5932,1.5928,1.5929,81800000.0
2009-11-03 06:47:00,1.5929,1.593,1.5929,1.5929,64000000.0
2009-11-03 06:48:00,1.593,1.593,1.5928,1.59295,39000000.0
2009-11-03 06:49:00,1.59295,1.5932,1.59295,1.59315,61000000.0
2009-11-03 06:50:00,1.5932,1.59325,1.59275,1.5928,75800000.0
2009-11-03 06:51:00,1.5928,1.59295,1.59265,1.59285,88000000.0
2009-11-03 06:52:00,1.5929,1.5929,1.59275,1.5928,12200000.0
2009-11-03 06:53:00,1.59285,1.59295,1.59285,1.59295,29300000.0
2009-11-03 06:54:00,1.593,1.59335,1.59295,1.5933,70800000.0
2009-11-03 06:55:00,1.5933,1.5934,1.5931,1.59325,85100000.0
2009-11-03 06:56:00,1.59325,1.5934,1.59315,1.59325,42800000.0
2009-11-03 06:57:00,1.59335,1.59395,1.59335,1.5936,82900000.0
2009-11-03 06:58:00,1.59355,1.5938,1.5934,1.5934,55700000.0
2009-11-03 06:59:00,1.5934,1.5936,1.5934,1.5936,49200000.0
2009-11-03 07:00:00,1.5936,1.5936,1.59335,1.59355,42600000.0
2009-11-03 07:01:00,1.59355,1.5939,1.59355,1.59385,120600000.0
2009-11-03 07:02:00,1.59385,1.59385,1.5935,1.5937,150900000.0
2009-11-03 07:03:00,1.59375,1.59385,1.5937,1.5938,87100000.0
2009-11-03 07:04:00,1.5938,1.5939,1.5937,1.5937,78500000.0
2009-11-03 07:05:00,1.59375,1.59395,1.59365,1.59365,105900000.0
2009-11-03 07:06:00,1.5937,1.59385,1.5937,1.59385,44400000.0
2009-11-03 07:07:00,1.5939,1.59405,1.5938,1.5939,69300000.0
2009-11-03 07:08:00,1.59395,1.59405,1.5939,1.59405,167600000.0
2009-11-03 07:09:00,1.59405,1.5942,1.594,1.594,137700000.0
2009-11-03 07:10:00,1.594,1.59425,1.594,1.5942,387000000.0
2009-11-03 07:11:00,1.5942,1.59425,1.594,1.5941,374400000.0
2009-11-03 07:12:00,1.5941,1.5941,1.594,1.5941,333500000.0
2009-11-03 07:13:00,1.5941,1.59415,1.594,1.594,377700000.0
2009-11-03 07:14:00,1.594,1.59415,1.594,1.59415,389600000.0
2009-11-03 07:15:00,1.5942,1.5943,1.5942,1.5942,330100000.0
2009-11-03 07:16:00,1.5942,1.5943,1.594,1.59405,338700000.0
2009-11-03 07:17:00,1.59405,1.5943,1.594,1.59415,279800000.0
2009-11-03 07:18:00,1.59415,1.59415,1.5941,1.59415,312200000.0
2009-11-03 07:19:00,1.59415,1.59415,1.59395,1.59415,277100000.0
2009-11-03 07:20:00,1.59415,1.59415,1.594,1.59405,340200000.0
2009-11-03 07:21:00,1.59405,1.5941,1.5938,1.5939,206000000.0
2009-11-03 07:22:00,1.594,1.59415,1.59395,1.59405,316600000.0
2009-11-03 07:23:00,1.59405,1.59405,1.59405,1.59405,329600000.0
2009-11-03 07:24:00,1.59405,1.59405,1.59385,1.59385,100800000.0
2009-11-03 07:25:00,1.59385,1.5939,1.5937,1.5937,32300000.0
2009-11-03 07:26:00,1.5937,1.5938,1.59365,1.5938,72100000.0
2009-11-03 07:27:00,1.5938,1.5938,1.5937,1.59375,22900000.0
2009-11-03 07:28:00,1.59375,1.594,1.59375,1.59395,144400000.0
2009-11-03 07:29:00,1.59395,1.5942,1.59395,1.5942,70400000.0
2009-11-03 07:30:00,1.5942,1.5942,1.59395,1.5941,392800000.0
2009-11-03 07:31:00,1.5941,1.59425,1.59405,1.59425,395300000.0
2009-11-03 07:32:00,1.59425,1.59425,1.5941,1.5942,394200000.0
2009-11-03 07:33:00,1.5942,1.5942,1.5941,1.5941,404300000.0
2009-11-03 07:34:00,1.5941,1.5941,1.5941,1.5941,305600000.0
2009-11-03 07:35:00,1.5941,1.59445,1.5941,1.5943,168600000.0
2009-11-03 07:36:00,1.59425,1.59435,1.59415,1.5943,21500000.0
2009-11-03 07:37:00,1.59435,1.59445,1.59385,1.59385,80600000.0
2009-11-03 07:38:00,1.59395,1.5941,1.5939,1.59395,42600000.0
2009-11-03 07:39:00,1.59385,1.59395,1.59385,1.5939,58100000.0
2009-11-03 07:40:00,1.594,1.594,1.5939,1.59395,26100000.0
2009-11-03 07:41:00,1.59395,1.594,1.5939,1.59395,9800000.0
2009-11-03 07:42:00,1.59395,1.59395,1.59395,1.59395,1000000.0
2009-11-03 07:43:00,1.5939,1.59395,1.59365,1.5938,36300000.0
2009-11-03 07:44:00,1.5938,1.5938,1.593,1.593,45200000.0
2009-11-03 07:45:00,1.593,1.59325,1.593,1.5931,64600000.0
2009-11-03 07:46:00,1.5929,1.59295,1.5929,1.59295,7500000.0
2009-11-03 07:47:00,1.59305,1.59325,1.59305,1.59325,25000000.0
2009-11-03 07:48:00,1.5934,1.59365,1.5931,1.59325,62600000.0
2009-11-03 07:49:00,1.5933,1.5934,1.5928,1.5928,95200000.0
2009-11-03 07:50:00,1.59285,1.593,1.59245,1.5926,175500000.0
2009-11-03 07:51:00,1.59265,1.59275,1.5923,1.59265,56200000.0
2009-11-03 07:52:00,1.59265,1.5927,1.5924,1.59265,59500000.0
2009-11-03 07:53:00,1.5926,1.5928,1.59255,1.59275,77000000.0
2009-11-03 07:54:00,1.59265,1.5927,1.5926,1.5926,17000000.0
2009-11-03 07:55:00,1.5926,1.5928,1.59235,1.5925,81500000.0
2009-11-03 07:56:00,1.5926,1.59285,1.59235,1.59265,88500000.0
2009-11-03 07:57:00,1.59265,1.5929,1.59265,1.5927,41000000.0
2009-11-03 07:58:00,1.5927,1.5928,1.5927,1.5928,9000000.0
2009-11-03 07:59:00,1.5928,1.5929,1.59265,1.59285,49900000.0
2009-11-03 08:00:00,1.59285,1.59295,1.59275,1.59295,44600000.0
2009-11-03 08:01:00,1.59285,1.59285,1.5926,1.59275,42800000.0
2009-11-03 08:02:00,1.59275,1.59285,1.59265,1.5927,94000000.0
2009-11-03 08:03:00,1.5927,1.59305,1.5927,1.59285,172400000.0
2009-11-03 08:04:00,1.59285,1.5933,1.59285,1.5931,93600000.0
2009-11-03 08:05:00,1.5931,1.59315,1.5929,1.593,89900000.0
2009-11-03 08:06:00,1.593,1.5933,1.59295,1.593,60200000.0
2009-11-03 08:07:00,1.59305,1.5932,1.5929,1.5932,32800000.0
2009-11-03 08:08:00,1.59325,1.5933,1.5932,1.59325,19000000.0
2009-11-03 08:09:00,1.59325,1.59335,1.593,1.59315,61600000.0
2009-11-03 08:10:00,1.59315,1.5933,1.59315,1.5933,37400000.0
2009-11-03 08:11:00,1.5933,1.5934,1.59295,1.59295,24400000.0
2009-11-03 08:12:00,1.59295,1.593,1.59285,1.5929,29400000.0
2009-11-03 08:13:00,1.5929,1.59295,1.5928,1.5929,48000000.0
2009-11-03 08:14:00,1.59295,1.5932,1.59295,1.59295,72800000.0
2009-11-03 08:15:00,1.59295,1.5933,1.59295,1.5933,56000000.0
2009-11-03 08:16:00,1.59335,1.5934,1.5933,1.5933,38600000.0
2009-11-03 08:17:00,1.59335,1.5936,1.59335,1.5936,47000000.0
2009-11-03 08:18:00,1.5936,1.59365,1.5934,1.5934,44200000.0
2009-11-03 08:19:00,1.5934,1.5935,1.5933,1.5934,43800000.0
2009-11-03 08:20:00,1.5934,1.5935,1.5929,1.5929,10400000.0
2009-11-03 08:21:00,1.59295,1.5933,1.59295,1.59325,27100000.0
2009-11-03 08:22:00,1.59325,1.59335,1.59325,1.5933,14400000.0
2009-11-03 08:23:00,1.5931,1.59325,1.593,1.59305,34100000.0
2009-11-03 08:24:00,1.5931,1.5931,1.5929,1.593,88900000.0
2009-11-03 08:25:00,1.5931,1.5931,1.5931,1.5931,3000000.0
2009-11-03 08:26:00,1.59305,1.5931,1.59295,1.59295,23600000.0
2009-11-03 08:27:00,1.5929,1.5933,1.59285,1.5931,49200000.0
2009-11-03 08:28:00,1.59305,1.5932,1.59305,1.5931,23400000.0
2009-11-03 08:29:00,1.5931,1.59325,1.5931,1.59325,17600000.0
2009-11-03 08:30:00,1.5932,1.5932,1.59295,1.59295,18800000.0
2009-11-03 08:31:00,1.59285,1.59295,1.59285,1.59285,31400000.0
2009-11-03 08:32:00,1.5928,1.5928,1.59265,1.59265,36200000.0
2009-11-03 08:33:00,1.59265,1.59295,1.59265,1.59295,39100000.0
2009-11-03 08:34:00,1.59305,1.5931,1.59305,1.5931,23000000.0
2009-11-03 08:35:00,1.5931,1.59335,1.5931,1.5933,21200000.0
2009-11-03 08:36:00,1.59325,1.59325,1.5932,1.5932,16200000.0
2009-11-03 08:37:00,1.59315,1.5933,1.59315,1.5933,43000000.0
2009-11-03 08:38:00,1.59325,1.5933,1.593,1.59305,73500000.0
2009-11-03 08:39:00,1.5931,1.59315,1.593,1.59315,76200000.0
2009-11-03 08:40:00,1.5931,1.5931,1.59305,1.5931,41300000.0
2009-11-03 08:41:00,1.5931,1.59325,1.59305,1.5931,59100000.0
2009-11-03 08:42:00,1.5931,1.5933,1.59305,1.59325,51200000.0
2009-11-03 08:43:00,1.59325,1.5934,1.5931,1.5932,68900000.0
2009-11-03 08:44:00,1.59325,1.59335,1.59315,1.5933,38600000.0
2009-11-03 08:45:00,1.59325,1.59335,1.59325,1.5933,21200000.0
2009-11-03 08:46:00,1.59325,1.59345,1.59315,1.5934,46900000.0
2009-11-03 08:47:00,1.5934,1.5934,1.5933,1.5934,45900000.0
2009-11-03 08:48:00,1.59335,1.5934,1.5932,1.5932,40500000.0
2009-11-03 08:49:00,1.5932,1.5932,1.5931,1.59315,26900000.0
2009-11-03 08:50:00,1.5931,1.59315,1.5931,1.59315,19200000.0
2009-11-03 08:51:00,1.59315,1.59315,1.59305,1.59305,18100000.0
2009-11-03 08:52:00,1.59305,1.5933,1.59275,1.59315,110100000.0
2009-11-03 08:53:00,1.59315,1.59335,1.59285,1.59325,117100000.0
2009-11-03 08:54:00,1.59325,1.59365,1.59325,1.5935,69800000.0
2009-11-03 08:55:00,1.59355,1.59365,1.59335,1.59345,64000000.0
2009-11-03 08:56:00,1.59345,1.59345,1.59335,1.59335,30900000.0
2009-11-03 08:57:00,1.5934,1.5935,1.5932,1.5932,38300000.0
2009-11-03 08:58:00,1.59325,1.59335,1.59325,1.5933,30000000.0
2009-11-03 08:59:00,1.5933,1.59375,1.59325,1.59365,135400000.0
2009-11-03 09:00:00,1.59365,1.5938,1.5931,1.59315,134400000.0
2009-11-03 09:01:00,1.59315,1.59345,1.593,1.5934,154700000.0
2009-11-03 09:02:00,1.59345,1.5941,1.5929,1.5932,142300000.0
2009-11-03 09:03:00,1.5932,1.59375,1.59275,1.59295,164700000.0
2009-11-03 09:04:00,1.59305,1.5934,1.59295,1.59305,103200000.0
2009-11-03 09:05:00,1.593,1.59355,1.5929,1.59325,156400000.0
2009-11-03 09:06:00,1.5933,1.59335,1.5929,1.59295,114700000.0
2009-11-03 09:07:00,1.5929,1.5929,1.59235,1.5924,154600000.0
2009-11-03 09:08:00,1.59245,1.59255,1.59225,1.5923,101800000.0
2009-11-03 09:09:00,1.5923,1.59245,1.5921,1.5921,84700000.0
2009-11-03 09:10:00,1.59215,1.5926,1.59215,1.5926,131300000.0
2009-11-03 09:11:00,1.5926,1.59285,1.5925,1.59265,79600000.0
2009-11-03 09:12:00,1.59265,1.59305,1.59245,1.59295,131300000.0
2009-11-03 09:13:00,1.59295,1.5933,1.59295,1.5931,96200000.0
2009-11-03 09:14:00,1.5931,1.5932,1.59265,1.59275,51700000.0
2009-11-03 09:15:00,1.59275,1.5929,1.59245,1.59245,119600000.0
2009-11-03 09:16:00,1.5924,1.59265,1.5924,1.5926,172000000.0
2009-11-03 09:17:00,1.5926,1.59275,1.59215,1.59215,103200000.0
2009-11-03 09:18:00,1.59215,1.5925,1.59195,1.59215,200500000.0
2009-11-03 09:19:00,1.5921,1.5924,1.5918,1.5919,117100000.0
2009-11-03 09:20:00,1.5919,1.59235,1.5919,1.5922,126500000.0
2009-11-03 09:21:00,1.5922,1.5932,1.59215,1.5929,224200000.0
2009-11-03 09:22:00,1.5929,1.59315,1.59275,1.59315,202000000.0
2009-11-03 09:23:00,1.59325,1.59345,1.59295,1.59335,210700000.0
2009-11-03 09:24:00,1.59335,1.59415,1.5933,1.59385,260400000.0
2009-11-03 09:25:00,1.59385,1.594,1.5936,1.5938,173300000.0
2009-11-03 09:26:00,1.59385,1.59395,1.5936,1.5937,107900000.0
2009-11-03 09:27:00,1.59365,1.59385,1.59355,1.59385,75500000.0
2009-11-03 09:28:00,1.59385,1.59405,1.5934,1.59385,179200000.0
2009-11-03 09:29:00,1.5939,1.59395,1.59355,1.59385,146920000.0
2009-11-03 09:30:00,1.59385,1.59385,1.59345,1.59345,121500000.0
2009-11-03 09:31:00,1.59345,1.59345,1.59315,1.59325,75100000.0
2009-11-03 09:32:00,1.59325,1.5933,1.5928,1.59305,106500000.0
2009-11-03 09:33:00,1.59305,1.5934,1.5929,1.59325,170910000.0
2009-11-03 09:34:00,1.59315,1.59355,1.59285,1.5933,221000000.0
2009-11-03 09:35:00,1.5933,1.5933,1.5928,1.59325,111100000.0
2009-11-03 09:36:00,1.59325,1.5935,1.59325,1.5934,35100000.0
2009-11-03 09:37:00,1.59335,1.5937,1.59335,1.59365,64600000.0
2009-11-03 09:38:00,1.59365,1.5938,1.59335,1.59345,125300000.0
2009-11-03 09:39:00,1.59345,1.59365,1.5933,1.5936,149400000.0
2009-11-03 09:40:00,1.5936,1.5939,1.5931,1.59315,142900000.0
2009-11-03 09:41:00,1.59315,1.5932,1.593,1.5932,67300000.0
2009-11-03 09:42:00,1.5932,1.5933,1.593,1.59305,43400000.0
2009-11-03 09:43:00,1.59305,1.5933,1.59295,1.59295,108800000.0
2009-11-03 09:44:00,1.593,1.5933,1.59295,1.5932,121400000.0
2009-11-03 09:45:00,1.5932,1.59325,1.59285,1.59285,69300000.0
2009-11-03 09:46:00,1.59285,1.59295,1.5925,1.5926,130500000.0
2009-11-03 09:47:00,1.5926,1.59285,1.5925,1.5927,100800000.0
2009-11-03 09:48:00,1.5927,1.5932,1.59255,1.59305,155500000.0
2009-11-03 09:49:00,1.5931,1.5937,1.59295,1.5937,240410000.0
2009-11-03 09:50:00,1.59375,1.594,1.59325,1.5933,135100000.0
2009-11-03 09:51:00,1.5933,1.59355,1.593,1.5931,244000000.0
2009-11-03 09:52:00,1.5931,1.59365,1.593,1.5936,197900000.0
2009-11-03 09:53:00,1.59365,1.59375,1.59335,1.5936,151200000.0
2009-11-03 09:54:00,1.5936,1.59425,1.5935,1.59385,224700000.0
2009-11-03 09:55:00,1.59385,1.59405,1.59375,1.59395,97400000.0
2009-11-03 09:56:00,1.59395,1.59395,1.5938,1.59395,57800000.0
2009-11-03 09:57:00,1.5939,1.5943,1.59385,1.59405,130500000.0
2009-11-03 09:58:00,1.59405,1.5941,1.5938,1.594,152500000.0
2009-11-03 09:59:00,1.594,1.5943,1.59365,1.59365,169000000.0
2009-11-03 10:00:00,1.59365,1.59385,1.5934,1.59375,249410000.0
2009-11-03 10:01:00,1.59375,1.5939,1.5936,1.5937,145310000.0
2009-11-03 10:02:00,1.5936,1.5944,1.5931,1.5934,335700000.0
2009-11-03 10:03:00,1.59345,1.59345,1.5929,1.59305,101900000.0
2009-11-03 10:04:00,1.59315,1.5932,1.5926,1.59285,125210000.0
2009-11-03 10:05:00,1.59285,1.5931,1.59215,1.5924,166200000.0
2009-11-03 10:06:00,1.5924,1.59245,1.59205,1.5924,245200000.0
2009-11-03 10:07:00,1.5924,1.5926,1.5919,1.59235,217600000.0
2009-11-03 10:08:00,1.59235,1.5926,1.5922,1.5923,195420000.0
2009-11-03 10:09:00,1.5923,1.59295,1.59225,1.5923,249200000.0
2009-11-03 10:10:00,1.5923,1.5925,1.5922,1.5922,115910000.0
2009-11-03 10:11:00,1.5922,1.5924,1.5921,1.5923,120000000.0
2009-11-03 10:12:00,1.59235,1.59275,1.5921,1.5924,253100000.0
2009-11-03 10:13:00,1.59225,1.5924,1.592,1.5922,162300000.0
2009-11-03 10:14:00,1.5922,1.59275,1.59205,1.5927,212100000.0
2009-11-03 10:15:00,1.59275,1.59285,1.5926,1.59265,108100000.0
2009-11-03 10:16:00,1.59265,1.59285,1.59255,1.59265,123310000.0
2009-11-03 10:17:00,1.59255,1.59255,1.59225,1.59225,222910000.0
2009-11-03 10:18:00,1.5922,1.5922,1.59165,1.5918,127400000.0
2009-11-03 10:19:00,1.59185,1.5922,1.59185,1.5921,97000000.0
2009-11-03 10:20:00,1.59215,1.59215,1.5919,1.59205,102800000.0
2009-11-03 10:21:00,1.59205,1.59215,1.5913,1.5916,210400000.0
2009-11-03 10:22:00,1.59165,1.5924,1.59165,1.59225,239000000.0
2009-11-03 10:23:00,1.5922,1.5926,1.5922,1.59255,148620000.0
2009-11-03 10:24:00,1.5926,1.5932,1.5926,1.59315,203300000.0
2009-11-03 10:25:00,1.59315,1.59315,1.5921,1.5921,290500000.0
2009-11-03 10:26:00,1.5921,1.5928,1.59205,1.5928,221300000.0
2009-11-03 10:27:00,1.5928,1.59295,1.59255,1.59295,154520000.0
2009-11-03 10:28:00,1.59295,1.593,1.5925,1.5925,163800000.0
2009-11-03 10:29:00,1.5925,1.59255,1.5918,1.5919,133320000.0
2009-11-03 10:30:00,1.5919,1.5925,1.59175,1.5921,211620000.0
2009-11-03 10:31:00,1.5921,1.59225,1.59185,1.59225,148300000.0
2009-11-03 10:32:00,1.59225,1.59225,1.5914,1.5914,92600000.0
2009-11-03 10:33:00,1.59145,1.59165,1.59115,1.59155,138200000.0
2009-11-03 10:34:00,1.59165,1.59215,1.59165,1.5921,104800000.0
2009-11-03 10:35:00,1.5921,1.5925,1.592,1.5924,157300000.0
2009-11-03 10:36:00,1.5924,1.59255,1.59205,1.59205,164700000.0
2009-11-03 10:37:00,1.5921,1.5922,1.5918,1.592,147100000.0
2009-11-03 10:38:00,1.592,1.59245,1.59155,1.5919,162200000.0
2009-11-03 10:39:00,1.5918,1.592,1.59135,1.59135,102100000.0
2009-11-03 10:40:00,1.59135,1.59215,1.59125,1.5917,124700000.0
2009-11-03 10:41:00,1.5917,1.59235,1.5914,1.59235,157900000.0
2009-11-03 10:42:00,1.59235,1.5924,1.5918,1.5919,194200000.0
2009-11-03 10:43:00,1.5919,1.5919,1.5917,1.59175,93800000.0
2009-11-03 10:44:00,1.59175,1.5921,1.5916,1.59205,287239998.0
2009-11-03 10:45:00,1.5921,1.5923,1.59165,1.5918,193810000.0
2009-11-03 10:46:00,1.5918,1.59195,1.59165,1.5918,103300000.0
2009-11-03 10:47:00,1.5918,1.592,1.59165,1.5918,117900000.0
2009-11-03 10:48:00,1.5918,1.59245,1.5917,1.59205,155900000.0
2009-11-03 10:49:00,1.59205,1.59225,1.59195,1.59215,108700000.0
2009-11-03 10:50:00,1.59215,1.59225,1.59205,1.59215,52800000.0
2009-11-03 10:51:00,1.59225,1.5925,1.59205,1.5922,143730000.0
2009-11-03 10:52:00,1.5922,1.59255,1.5921,1.5922,151010000.0
2009-11-03 10:53:00,1.5922,1.5922,1.59155,1.5922,258720000.0
2009-11-03 10:54:00,1.5922,1.5922,1.59145,1.59195,285300000.0
2009-11-03 10:55:00,1.59195,1.5922,1.5917,1.5922,100900000.0
2009-11-03 10:56:00,1.5922,1.59225,1.59185,1.5921,207400000.0
2009-11-03 10:57:00,1.5921,1.59215,1.59185,1.5921,111210000.0
2009-11-03 10:58:00,1.5921,1.59265,1.5921,1.59215,200210000.0
2009-11-03 10:59:00,1.5923,1.59275,1.5923,1.59255,199600000.0
2009-11-03 11:00:00,1.59255,1.5926,1.5923,1.5923,174400000.0
2009-11-03 11:01:00,1.5923,1.5924,1.5916,1.59195,176300000.0
2009-11-03 11:02:00,1.59195,1.59245,1.59195,1.5922,156100000.0
2009-11-03 11:03:00,1.59215,1.59215,1.59155,1.59155,143010000.0
2009-11-03 11:04:00,1.59155,1.5924,1.59155,1.5924,206500000.0
2009-11-03 11:05:00,1.5924,1.59245,1.5919,1.592,182100000.0
2009-11-03 11:06:00,1.592,1.59215,1.5918,1.59195,145200000.0
2009-11-03 11:07:00,1.59195,1.59235,1.59195,1.59225,69700000.0
2009-11-03 11:08:00,1.5923,1.5925,1.5917,1.5918,172300000.0
2009-11-03 11:09:00,1.5918,1.5923,1.59175,1.5922,216210000.0
2009-11-03 11:10:00,1.59215,1.59225,1.59205,1.5921,111300000.0
2009-11-03 11:11:00,1.5921,1.5921,1.5919,1.592,75600000.0
2009-11-03 11:12:00,1.59195,1.59215,1.5917,1.59185,107700000.0
2009-11-03 11:13:00,1.59185,1.592,1.5918,1.5919,80300000.0
2009-11-03 11:14:00,1.5919,1.5921,1.59175,1.5918,129700000.0
2009-11-03 11:15:00,1.5918,1.5924,1.5917,1.5924,135620000.0
2009-11-03 11:16:00,1.59235,1.59235,1.592,1.5921,184900000.0
2009-11-03 11:17:00,1.5921,1.59215,1.59185,1.59185,201810000.0
2009-11-03 11:18:00,1.59185,1.59185,1.59165,1.5917,86900000.0
2009-11-03 11:19:00,1.5917,1.59205,1.59105,1.59105,315200000.0
2009-11-03 11:20:00,1.59105,1.59175,1.591,1.591,229320000.0
2009-11-03 11:21:00,1.591,1.591,1.5907,1.59075,192210000.0
2009-11-03 11:22:00,1.59085,1.5911,1.59065,1.59075,156100000.0
2009-11-03 11:23:00,1.59075,1.59085,1.59025,1.59025,179200000.0
2009-11-03 11:24:00,1.59025,1.5907,1.59015,1.59055,334200000.0
2009-11-03 11:25:00,1.5905,1.5908,1.59045,1.59065,221500000.0
2009-11-03 11:26:00,1.59065,1.59095,1.59055,1.5907,192600000.0
2009-11-03 11:27:00,1.59065,1.59115,1.5905,1.59115,191400000.0
2009-11-03 11:28:00,1.59115,1.5912,1.5907,1.59085,192700000.0
2009-11-03 11:29:00,1.5908,1.59135,1.5906,1.59085,284430000.0
2009-11-03 11:30:00,1.59095,1.59165,1.59095,1.5915,222200000.0
2009-11-03 11:31:00,1.5915,1.5919,1.59135,1.59185,314400000.0
2009-11-03 11:32:00,1.5919,1.592,1.5914,1.59175,273300000.0
2009-11-03 11:33:00,1.5917,1.5917,1.5911,1.59125,223910000.0
2009-11-03 11:34:00,1.5913,1.5915,1.5911,1.5911,328700000.0
2009-11-03 11:35:00,1.5911,1.5914,1.5909,1.5913,132300000.0
2009-11-03 11:36:00,1.59125,1.59165,1.59115,1.59165,195220000.0
2009-11-03 11:37:00,1.59165,1.59175,1.59135,1.59175,145100000.0
2009-11-03 11:38:00,1.59175,1.5919,1.5916,1.59185,122700000.0
2009-11-03 11:39:00,1.59185,1.5922,1.59175,1.5922,173110000.0
2009-11-03 11:40:00,1.5923,1.5923,1.59185,1.59185,193200000.0
2009-11-03 11:41:00,1.59185,1.59195,1.59165,1.59185,179300000.0
2009-11-03 11:42:00,1.59185,1.59195,1.5917,1.59185,148600000.0
2009-11-03 11:43:00,1.5918,1.5926,1.5917,1.5925,218500000.0
2009-11-03 11:44:00,1.5925,1.5927,1.59185,1.5921,230810000.0
2009-11-03 11:45:00,1.59195,1.59215,1.59185,1.59205,270400000.0
2009-11-03 11:46:00,1.592,1.59205,1.59135,1.5916,204820000.0
2009-11-03 11:47:00,1.5916,1.5916,1.5911,1.5911,114100000.0
2009-11-03 11:48:00,1.59115,1.5915,1.5909,1.59125,124100000.0
2009-11-03 11:49:00,1.5912,1.5914,1.59105,1.5912,205810000.0
2009-11-03 11:50:00,1.59115,1.5915,1.59075,1.59115,221710000.0
2009-11-03 11:51:00,1.59115,1.59125,1.5908,1.59125,224610000.0
2009-11-03 11:52:00,1.59135,1.59165,1.5905,1.59065,202600000.0
2009-11-03 11:53:00,1.59065,1.59065,1.5901,1.5904,222900000.0
2009-11-03 11:54:00,1.5904,1.5907,1.58985,1.59005,193000000.0
2009-11-03 11:55:00,1.59,1.59015,1.5896,1.5897,225400000.0
2009-11-03 11:56:00,1.5896,1.5903,1.5895,1.58985,223700000.0
2009-11-03 11:57:00,1.58985,1.58985,1.58895,1.58945,181800000.0
2009-11-03 11:58:00,1.58945,1.5897,1.58875,1.58875,162100000.0
2009-11-03 11:59:00,1.58875,1.5891,1.58835,1.58895,229400000.0
2009-11-03 12:00:00,1.58895,1.5898,1.58865,1.5895,233200000.0
2009-11-03 12:01:00,1.5895,1.58955,1.589,1.58925,206900000.0
2009-11-03 12:02:00,1.5892,1.5893,1.58715,1.58745,242600000.0
2009-11-03 12:03:00,1.58745,1.58775,1.58725,1.58755,243100000.0
2009-11-03 12:04:00,1.5875,1.58865,1.5875,1.5885,260800000.0
2009-11-03 12:05:00,1.5885,1.58875,1.58675,1.5868,205700000.0
2009-11-03 12:06:00,1.5868,1.58715,1.58645,1.58705,246000000.0
2009-11-03 12:07:00,1.58705,1.58705,1.5863,1.5865,247200000.0
2009-11-03 12:08:00,1.58655,1.5866,1.58585,1.58635,304500000.0
2009-11-03 12:09:00,1.58635,1.5865,1.58605,1.5864,230600000.0
2009-11-03 12:10:00,1.5864,1.58675,1.5862,1.5866,242400000.0
2009-11-03 12:11:00,1.5866,1.58715,1.5864,1.5869,224700000.0
2009-11-03 12:12:00,1.5869,1.58745,1.5868,1.5873,220700000.0
2009-11-03 12:13:00,1.5873,1.5876,1.5873,1.5876,128100000.0
2009-11-03 12:14:00,1.58765,1.58785,1.58745,1.58755,128500000.0
2009-11-03 12:15:00,1.5875,1.5875,1.587,1.587,173000000.0
2009-11-03 12:16:00,1.587,1.587,1.58655,1.58685,255300000.0
2009-11-03 12:17:00,1.58685,1.58705,1.5866,1.5869,199600000.0
2009-11-03 12:18:00,1.5869,1.58695,1.58655,1.58665,193400000.0
2009-11-03 12:19:00,1.58665,1.58675,1.5865,1.5866,144300000.0
2009-11-03 12:20:00,1.5866,1.5871,1.58635,1.58635,209600000.0
2009-11-03 12:21:00,1.58645,1.5866,1.5862,1.58645,156400000.0
2009-11-03 12:22:00,1.58645,1.58665,1.5862,1.58635,124000000.0
2009-11-03 12:23:00,1.5862,1.5872,1.5862,1.58675,195600000.0
2009-11-03 12:24:00,1.58675,1.5871,1.5866,1.58675,210300000.0
2009-11-03 12:25:00,1.58675,1.5869,1.5863,1.58655,209300000.0
2009-11-03 12:26:00,1.5866,1.587,1.5862,1.5867,268500000.0
2009-11-03 12:27:00,1.5867,1.587,1.5864,1.58675,231700000.0
2009-11-03 12:28:00,1.58675,1.58695,1.58675,1.58695,39100000.0
2009-11-03 12:29:00,1.58695,1.58695,1.58685,1.58685,52800000.0
2009-11-03 12:30:00,1.58685,1.5872,1.58635,1.5872,148600000.0
2009-11-03 12:31:00,1.5872,1.5872,1.5865,1.58665,156600000.0
2009-11-03 12:32:00,1.58665,1.5868,1.5864,1.5864,131400000.0
2009-11-03 12:33:00,1.5864,1.5865,1.5863,1.58635,148600000.0
2009-11-03 12:34:00,1.5864,1.58675,1.5861,1.5861,126200000.0
2009-11-03 12:35:00,1.5861,1.5867,1.58605,1.5866,175900000.0
2009-11-03 12:36:00,1.5866,1.58675,1.5861,1.58625,195000000.0
2009-11-03 12:37:00,1.5862,1.5865,1.5862,1.5865,126500000.0
2009-11-03 12:38:00,1.5865,1.5866,1.58615,1.58615,84900000.0
2009-11-03 12:39:00,1.58615,1.58655,1.58605,1.5864,170300000.0
2009-11-03 12:40:00,1.5864,1.58675,1.58625,1.58665,192200000.0
2009-11-03 12:41:00,1.58665,1.58675,1.58635,1.5865,102500000.0
2009-11-03 12:42:00,1.5865,1.58695,1.5865,1.5869,190600000.0
2009-11-03 12:43:00,1.5869,1.58755,1.58665,1.5871,228200000.0
2009-11-03 12:44:00,1.5872,1.5873,1.58665,1.58695,204899999.0
2009-11-03 12:45:00,1.5869,1.58695,1.586,1.586,189700000.0
2009-11-03 12:46:00,1.58605,1.58635,1.5857,1.5863,151700000.0
2009-11-03 12:47:00,1.58615,1.5865,1.58585,1.586,194400000.0
2009-11-03 12:48:00,1.58605,1.5866,1.58585,1.5866,231800000.0
2009-11-03 12:49:00,1.5866,1.5866,1.5859,1.586,229400000.0
2009-11-03 12:50:00,1.58605,1.5863,1.5855,1.5859,274700000.0
2009-11-03 12:51:00,1.58595,1.58595,1.5853,1.5854,157700000.0
2009-11-03 12:52:00,1.5854,1.5855,1.58535,1.58535,68400000.0
2009-11-03 12:53:00,1.58535,1.5856,1.58445,1.58485,252100000.0
2009-11-03 12:54:00,1.58475,1.58475,1.58385,1.5843,261300000.0
2009-11-03 12:55:00,1.5843,1.58435,1.5836,1.584,205400000.0
2009-11-03 12:56:00,1.5839,1.58395,1.58365,1.5837,155400000.0
2009-11-03 12:57:00,1.5837,1.5842,1.5833,1.5836,198800000.0
2009-11-03 12:58:00,1.58355,1.5837,1.5832,1.5836,173200000.0
2009-11-03 12:59:00,1.5836,1.58405,1.58345,1.5839,134000000.0
2009-11-03 13:00:00,1.5839,1.58405,1.5836,1.5839,196900000.0
2009-11-03 13:01:00,1.58365,1.58395,1.58325,1.58335,295300000.0
2009-11-03 13:02:00,1.5833,1.5839,1.58315,1.58385,354900000.0
2009-11-03 13:03:00,1.58385,1.5839,1.5834,1.5836,318400000.0
2009-11-03 13:04:00,1.5836,1.5839,1.5835,1.5839,130700000.0
2009-11-03 13:05:00,1.58385,1.58415,1.58365,1.5841,192600000.0
2009-11-03 13:06:00,1.5842,1.5842,1.5837,1.5838,227100000.0
2009-11-03 13:07:00,1.58385,1.5842,1.58365,1.58415,242400000.0
2009-11-03 13:08:00,1.5842,1.58425,1.58355,1.58395,175500000.0
2009-11-03 13:09:00,1.5838,1.58415,1.58375,1.58395,235800000.0
2009-11-03 13:10:00,1.584,1.5844,1.584,1.5843,122200000.0
2009-11-03 13:11:00,1.5843,1.5857,1.58425,1.58565,227700000.0
2009-11-03 13:12:00,1.5857,1.58695,1.5856,1.58665,203900000.0
2009-11-03 13:13:00,1.5868,1.5868,1.58605,1.5861,198200000.0
2009-11-03 13:14:00,1.5861,1.5861,1.58555,1.5856,141100000.0
2009-11-03 13:15:00,1.5853,1.5857,1.585,1.5853,92800000.0
2009-11-03 13:16:00,1.5853,1.58645,1.585,1.58645,238400000.0
2009-11-03 13:17:00,1.58645,1.5869,1.5859,1.58595,239400000.0
2009-11-03 13:18:00,1.58605,1.58665,1.58575,1.58615,199000000.0
2009-11-03 13:19:00,1.5862,1.58635,1.58585,1.5861,253900000.0
2009-11-03 13:20:00,1.5861,1.5865,1.58585,1.58605,240100000.0
2009-11-03 13:21:00,1.58605,1.58635,1.5855,1.58555,228500000.0
2009-11-03 13:22:00,1.5856,1.5858,1.5851,1.5854,250100000.0
2009-11-03 13:23:00,1.5854,1.5856,1.5851,1.58535,238000000.0
2009-11-03 13:24:00,1.5854,1.5863,1.58535,1.5863,176200000.0
2009-11-03 13:25:00,1.58625,1.58685,1.58625,1.5866,221300000.0
2009-11-03 13:26:00,1.5866,1.58675,1.58655,1.58675,117200000.0
2009-11-03 13:27:00,1.5868,1.58685,1.5866,1.5867,211300000.0
2009-11-03 13:28:00,1.58665,1.58675,1.5865,1.5867,127600000.0
2009-11-03 13:29:00,1.5867,1.58705,1.58645,1.5865,222900000.0
2009-11-03 13:30:00,1.5865,1.5865,1.58525,1.586,217400000.0
2009-11-03 13:31:00,1.586,1.58615,1.58545,1.5859,158000000.0
2009-11-03 13:32:00,1.58595,1.58615,1.58545,1.58545,342100000.0
2009-11-03 13:33:00,1.5855,1.58595,1.58545,1.58565,206800000.0
2009-11-03 13:34:00,1.5856,1.58595,1.58555,1.58555,141800000.0
2009-11-03 13:35:00,1.58555,1.5856,1.5853,1.58545,90600000.0
2009-11-03 13:36:00,1.58545,1.58545,1.5852,1.5853,130500000.0
2009-11-03 13:37:00,1.58535,1.58555,1.58525,1.5854,151100000.0
2009-11-03 13:38:00,1.58545,1.58555,1.58535,1.58545,114200000.0
2009-11-03 13:39:00,1.5854,1.58575,1.5854,1.5856,168400000.0
2009-11-03 13:40:00,1.5856,1.5861,1.5856,1.5861,118300000.0
2009-11-03 13:41:00,1.5861,1.58615,1.58555,1.5856,136100000.0
2009-11-03 13:42:00,1.5856,1.5856,1.5854,1.58555,46100000.0
2009-11-03 13:43:00,1.58555,1.5858,1.5855,1.5858,120600000.0
2009-11-03 13:44:00,1.58575,1.58595,1.58565,1.58565,127600000.0
2009-11-03 13:45:00,1.58565,1.5861,1.58565,1.5861,182800000.0
2009-11-03 13:46:00,1.5861,1.5863,1.58595,1.586,207600000.0
2009-11-03 13:47:00,1.58585,1.586,1.58555,1.5856,100200000.0
2009-11-03 13:48:00,1.58555,1.5859,1.5855,1.58575,109200000.0
2009-11-03 13:49:00,1.5857,1.58605,1.5857,1.5857,157200000.0
2009-11-03 13:50:00,1.5857,1.5859,1.5854,1.58585,139600000.0
2009-11-03 13:51:00,1.5858,1.58585,1.5856,1.5856,74600000.0
2009-11-03 13:52:00,1.58555,1.58595,1.5855,1.5856,159800000.0
2009-11-03 13:53:00,1.5856,1.58575,1.5855,1.5856,154600000.0
2009-11-03 13:54:00,1.5856,1.58615,1.5855,1.58575,172200000.0
2009-11-03 13:55:00,1.58575,1.5863,1.58545,1.58595,209200000.0
2009-11-03 13:56:00,1.58605,1.5874,1.58605,1.58735,343900000.0
2009-11-03 13:57:00,1.58715,1.58725,1.58665,1.58685,205400000.0
2009-11-03 13:58:00,1.5868,1.5872,1.5868,1.58715,232500000.0
2009-11-03 13:59:00,1.58715,1.58725,1.5867,1.5869,153400000.0
2009-11-03 14:00:00,1.5869,1.587,1.5864,1.58685,159900000.0
2009-11-03 14:01:00,1.58685,1.5869,1.58625,1.5863,98700000.0
2009-11-03 14:02:00,1.5863,1.5865,1.5861,1.58635,166900000.0
2009-11-03 14:03:00,1.58635,1.5864,1.58575,1.58595,293900000.0
2009-11-03 14:04:00,1.586,1.586,1.58565,1.58575,137310000.0
2009-11-03 14:05:00,1.58575,1.5859,1.58545,1.58555,197310000.0
2009-11-03 14:06:00,1.58555,1.58555,1.58475,1.58515,213120000.0
2009-11-03 14:07:00,1.5852,1.58545,1.58475,1.58545,155400000.0
2009-11-03 14:08:00,1.5852,1.58525,1.58465,1.58475,177210000.0
2009-11-03 14:09:00,1.58475,1.5849,1.58455,1.58485,108100000.0
2009-11-03 14:10:00,1.58475,1.5852,1.58455,1.5849,210900000.0
2009-11-03 14:11:00,1.58495,1.5851,1.5845,1.58455,274200000.0
2009-11-03 14:12:00,1.5845,1.5848,1.5845,1.58465,316300000.0
2009-11-03 14:13:00,1.58465,1.58535,1.58465,1.58505,346610000.0
2009-11-03 14:14:00,1.58515,1.58535,1.5849,1.58495,358330000.0
2009-11-03 14:15:00,1.5849,1.58515,1.58475,1.58475,151500000.0
2009-11-03 14:16:00,1.58475,1.585,1.58455,1.5849,176200000.0
2009-11-03 14:17:00,1.5849,1.58515,1.58465,1.58515,306700000.0
2009-11-03 14:18:00,1.58515,1.58545,1.5848,1.58515,319800000.0
2009-11-03 14:19:00,1.58525,1.5853,1.5849,1.585,280500000.0
2009-11-03 14:20:00,1.585,1.58545,1.585,1.58535,304500000.0
2009-11-03 14:21:00,1.58535,1.58555,1.58495,1.58555,331500000.0
2009-11-03 14:22:00,1.5855,1.586,1.58545,1.58575,342500000.0
2009-11-03 14:23:00,1.58575,1.5861,1.5857,1.58595,374000000.0
2009-11-03 14:24:00,1.5858,1.586,1.5855,1.5855,278110000.0
2009-11-03 14:25:00,1.5855,1.5863,1.5855,1.5856,615020000.0
2009-11-03 14:26:00,1.5857,1.58585,1.58555,1.58565,367100000.0
2009-11-03 14:27:00,1.58565,1.58565,1.58475,1.58505,310400000.0
2009-11-03 14:28:00,1.5851,1.58515,1.58465,1.5849,245500000.0
2009-11-03 14:29:00,1.5849,1.585,1.5845,1.58485,343500000.0
2009-11-03 14:30:00,1.58485,1.5856,1.58485,1.58545,213300000.0
2009-11-03 14:31:00,1.5854,1.5856,1.58505,1.5852,260310000.0
2009-11-03 14:32:00,1.5852,1.5853,1.58465,1.58465,184200000.0
2009-11-03 14:33:00,1.58465,1.5847,1.5837,1.5838,319500000.0
2009-11-03 14:34:00,1.58375,1.584,1.5836,1.58365,204700000.0
2009-11-03 14:35:00,1.58365,1.5839,1.5835,1.5836,328620000.0
2009-11-03 14:36:00,1.58355,1.58365,1.58315,1.58355,415200000.0
2009-11-03 14:37:00,1.58355,1.5838,1.5834,1.5838,265300000.0
2009-11-03 14:38:00,1.5838,1.5838,1.58355,1.5837,209209999.0
2009-11-03 14:39:00,1.58375,1.58375,1.5834,1.58345,200800000.0
2009-11-03 14:40:00,1.5835,1.58385,1.58315,1.58315,271010000.0
2009-11-03 14:41:00,1.58315,1.5832,1.5828,1.58295,249500000.0
2009-11-03 14:42:00,1.58295,1.58315,1.58255,1.58255,124300000.0
2009-11-03 14:43:00,1.58255,1.5828,1.58245,1.5827,284620000.0
2009-11-03 14:44:00,1.5827,1.5827,1.582,1.5821,412410000.0
2009-11-03 14:45:00,1.5821,1.58235,1.5815,1.5821,297300000.0
2009-11-03 14:46:00,1.5821,1.58235,1.58205,1.5823,215600000.0
2009-11-03 14:47:00,1.58225,1.5827,1.58225,1.5827,297030000.0
2009-11-03 14:48:00,1.58255,1.5828,1.58225,1.58225,362200000.0
2009-11-03 14:49:00,1.58225,1.58245,1.5818,1.5821,492110000.0
2009-11-03 14:50:00,1.5821,1.5826,1.5821,1.58245,299100000.0
2009-11-03 14:51:00,1.58245,1.5826,1.58245,1.5825,101400000.0
2009-11-03 14:52:00,1.58255,1.5827,1.5819,1.58195,320710000.0
2009-11-03 14:53:00,1.58195,1.58225,1.58185,1.58215,302599998.0
2009-11-03 14:54:00,1.5822,1.58255,1.58175,1.5823,271400000.0
2009-11-03 14:55:00,1.5823,1.58245,1.58205,1.5822,291200000.0
2009-11-03 14:56:00,1.58225,1.58245,1.5821,1.58225,154500000.0
2009-11-03 14:57:00,1.5823,1.58295,1.58205,1.5829,149210000.0
2009-11-03 14:58:00,1.58285,1.58305,1.5825,1.58255,168400000.0
2009-11-03 14:59:00,1.58255,1.5826,1.58235,1.58255,113900000.0
2009-11-03 15:00:00,1.58255,1.583,1.5824,1.5829,177100000.0
2009-11-03 15:01:00,1.5829,1.5829,1.5821,1.5826,285510000.0
2009-11-03 15:02:00,1.5827,1.5827,1.58255,1.58255,101100000.0
2009-11-03 15:03:00,1.58255,1.58255,1.58175,1.5818,186100000.0
2009-11-03 15:04:00,1.5819,1.58225,1.58185,1.58215,189100000.0
2009-11-03 15:05:00,1.5822,1.5824,1.58175,1.58175,155500000.0
2009-11-03 15:06:00,1.58175,1.5819,1.5815,1.58165,282800000.0
2009-11-03 15:07:00,1.58165,1.5819,1.58145,1.5818,123800000.0
2009-11-03 15:08:00,1.58175,1.58225,1.58175,1.5821,220100000.0
2009-11-03 15:09:00,1.5822,1.58235,1.58195,1.58235,166800000.0
2009-11-03 15:10:00,1.5824,1.58285,1.58235,1.58275,211300000.0
2009-11-03 15:11:00,1.58275,1.58315,1.5827,1.5831,177100000.0
2009-11-03 15:12:00,1.583,1.58325,1.58295,1.58315,166000000.0
2009-11-03 15:13:00,1.58305,1.5832,1.5829,1.583,156300000.0
2009-11-03 15:14:00,1.583,1.58335,1.583,1.58325,105500000.0
2009-11-03 15:15:00,1.5832,1.58335,1.583,1.5831,165000000.0
2009-11-03 15:16:00,1.5831,1.58325,1.583,1.5831,207400000.0
2009-11-03 15:17:00,1.5831,1.58335,1.58235,1.5826,292000000.0
2009-11-03 15:18:00,1.5826,1.5828,1.58245,1.5827,150710000.0
2009-11-03 15:19:00,1.5827,1.58285,1.58255,1.58285,190410000.0
2009-11-03 15:20:00,1.58285,1.58315,1.582,1.582,273100000.0
2009-11-03 15:21:00,1.582,1.5825,1.5816,1.5818,363110000.0
2009-11-03 15:22:00,1.5818,1.5819,1.5812,1.5812,358400000.0
2009-11-03 15:23:00,1.5812,1.58205,1.5812,1.58175,239300000.0
2009-11-03 15:24:00,1.58175,1.58215,1.58155,1.58185,265600000.0
2009-11-03 15:25:00,1.5821,1.5822,1.5815,1.58185,165900000.0
2009-11-03 15:26:00,1.5819,1.58215,1.58175,1.58195,160000000.0
2009-11-03 15:27:00,1.5819,1.582,1.5816,1.58175,163600000.0
2009-11-03 15:28:00,1.58175,1.58175,1.5814,1.5815,141600000.0
2009-11-03 15:29:00,1.58155,1.58215,1.58145,1.5821,98100000.0
2009-11-03 15:30:00,1.58205,1.5823,1.582,1.5823,142000000.0
2009-11-03 15:31:00,1.5823,1.58245,1.5817,1.58225,136800000.0
2009-11-03 15:32:00,1.58225,1.58225,1.5821,1.58215,48000000.0
2009-11-03 15:33:00,1.5821,1.58245,1.58175,1.5819,202400000.0
2009-11-03 15:34:00,1.58185,1.5825,1.58185,1.5823,204700000.0
2009-11-03 15:35:00,1.58235,1.5828,1.58165,1.58265,316800000.0
2009-11-03 15:36:00,1.58265,1.5828,1.58235,1.58235,259000000.0
2009-11-03 15:37:00,1.5824,1.5825,1.5813,1.58135,273300000.0
2009-11-03 15:38:00,1.5814,1.5821,1.58135,1.582,316200000.0
2009-11-03 15:39:00,1.582,1.5822,1.58155,1.582,195200000.0
2009-11-03 15:40:00,1.582,1.58225,1.58175,1.58205,324500000.0
2009-11-03 15:41:00,1.58205,1.58215,1.58125,1.58155,255600000.0
2009-11-03 15:42:00,1.58155,1.58205,1.58145,1.58195,231500000.0
2009-11-03 15:43:00,1.58195,1.58215,1.5814,1.5818,191600000.0
2009-11-03 15:44:00,1.58185,1.5825,1.58175,1.5825,325400000.0
2009-11-03 15:45:00,1.5825,1.58265,1.582,1.58245,277810000.0
2009-11-03 15:46:00,1.5824,1.58255,1.58195,1.5823,303000000.0
2009-11-03 15:47:00,1.5822,1.58235,1.58175,1.5821,231300000.0
2009-11-03 15:48:00,1.5821,1.5826,1.58175,1.5826,245800000.0
2009-11-03 15:49:00,1.5826,1.58265,1.582,1.58215,319000000.0
2009-11-03 15:50:00,1.5821,1.58265,1.58205,1.5822,389900000.0
2009-11-03 15:51:00,1.58225,1.5826,1.5818,1.5819,209000000.0
2009-11-03 15:52:00,1.5819,1.58265,1.5819,1.58245,376800000.0
2009-11-03 15:53:00,1.58245,1.58295,1.58235,1.5826,397309998.0
2009-11-03 15:54:00,1.5826,1.5828,1.58225,1.58275,306300000.0
2009-11-03 15:55:00,1.5828,1.58285,1.58255,1.5828,196300000.0
2009-11-03 15:56:00,1.5828,1.58335,1.5826,1.58335,548900000.0
2009-11-03 15:57:00,1.5833,1.58335,1.5827,1.583,310600000.0
2009-11-03 15:58:00,1.5829,1.5832,1.58255,1.58295,443700000.0
2009-11-03 15:59:00,1.58295,1.58295,1.58205,1.5828,302400000.0
2009-11-03 16:00:00,1.5828,1.5829,1.5821,1.58225,259200000.0
2009-11-03 16:01:00,1.5821,1.58275,1.58195,1.58275,340300000.0
2009-11-03 16:02:00,1.58275,1.58335,1.5825,1.58265,252200000.0
2009-11-03 16:03:00,1.58265,1.58295,1.58235,1.5825,320400000.0
2009-11-03 16:04:00,1.5825,1.5825,1.58195,1.58245,353510000.0
2009-11-03 16:05:00,1.58255,1.58295,1.5825,1.5828,235300000.0
2009-11-03 16:06:00,1.58275,1.58285,1.58195,1.5823,280210000.0
2009-11-03 16:07:00,1.5823,1.5828,1.5817,1.5822,400300000.0
2009-11-03 16:08:00,1.58225,1.5824,1.58175,1.5823,251200000.0
2009-11-03 16:09:00,1.5823,1.58275,1.5822,1.58235,246500000.0
2009-11-03 16:10:00,1.58235,1.58285,1.5822,1.58275,272700000.0
2009-11-03 16:11:00,1.58275,1.583,1.58245,1.5825,144600000.0
2009-11-03 16:12:00,1.58255,1.5827,1.5824,1.58245,235400000.0
2009-11-03 16:13:00,1.5824,1.58265,1.58205,1.5822,177700000.0
2009-11-03 16:14:00,1.58215,1.5827,1.58185,1.5826,317000000.0
2009-11-03 16:15:00,1.5826,1.58265,1.5822,1.5822,137500000.0
2009-11-03 16:16:00,1.5822,1.58235,1.58185,1.582,331900000.0
2009-11-03 16:17:00,1.582,1.5822,1.5814,1.58155,244200000.0
2009-11-03 16:18:00,1.58165,1.58165,1.58105,1.5814,102400000.0
2009-11-03 16:19:00,1.58145,1.5818,1.5813,1.5814,138600000.0
2009-11-03 16:20:00,1.5814,1.58175,1.58115,1.5815,147600000.0
2009-11-03 16:21:00,1.5815,1.58185,1.5815,1.5816,163200000.0
2009-11-03 16:22:00,1.5816,1.5819,1.5814,1.5818,175600000.0
2009-11-03 16:23:00,1.5818,1.5821,1.58175,1.5821,103100000.0
2009-11-03 16:24:00,1.5821,1.5822,1.5815,1.5817,123800000.0
2009-11-03 16:25:00,1.5817,1.5821,1.5816,1.58195,183700000.0
2009-11-03 16:26:00,1.5819,1.5822,1.58165,1.58185,118800000.0
2009-11-03 16:27:00,1.58185,1.582,1.58145,1.58145,242700000.0
2009-11-03 16:28:00,1.5815,1.5815,1.5812,1.5812,163300000.0
2009-11-03 16:29:00,1.5812,1.5814,1.581,1.58135,284299999.0
2009-11-03 16:30:00,1.5814,1.5817,1.5809,1.58155,386800000.0
2009-11-03 16:31:00,1.58155,1.5818,1.5811,1.58135,310900000.0
2009-11-03 16:32:00,1.58135,1.5816,1.58075,1.5814,319010000.0
2009-11-03 16:33:00,1.58145,1.5817,1.5812,1.58135,467300000.0
2009-11-03 16:34:00,1.58125,1.5815,1.58075,1.58075,261600000.0
2009-11-03 16:35:00,1.5808,1.58105,1.57995,1.58015,295600000.0
2009-11-03 16:36:00,1.5801,1.58095,1.58005,1.58025,305100000.0
2009-11-03 16:37:00,1.5802,1.58065,1.57995,1.5803,293740000.0
2009-11-03 16:38:00,1.58025,1.5807,1.58015,1.58025,416710000.0
2009-11-03 16:39:00,1.58025,1.5803,1.5796,1.57985,349300000.0
2009-11-03 16:40:00,1.5799,1.5803,1.57975,1.58015,370600000.0
2009-11-03 16:41:00,1.58015,1.58025,1.5797,1.5798,308410000.0
2009-11-03 16:42:00,1.5797,1.5798,1.579,1.57935,308510000.0
2009-11-03 16:43:00,1.5793,1.58025,1.57915,1.58015,338710000.0
2009-11-03 16:44:00,1.58015,1.5802,1.5795,1.5797,396000000.0
2009-11-03 16:45:00,1.5798,1.5798,1.5787,1.5787,277900000.0
2009-11-03 16:46:00,1.57875,1.579,1.57805,1.57865,344000000.0
2009-11-03 16:47:00,1.57875,1.57975,1.57875,1.5796,316310000.0
2009-11-03 16:48:00,1.57955,1.5796,1.57895,1.57925,260820000.0
2009-11-03 16:49:00,1.5793,1.57945,1.5788,1.57945,280710000.0
2009-11-03 16:50:00,1.57945,1.57945,1.5786,1.5788,340520000.0
2009-11-03 16:51:00,1.5788,1.57905,1.5783,1.57865,353500000.0
2009-11-03 16:52:00,1.5786,1.5788,1.5784,1.57865,327700000.0
2009-11-03 16:53:00,1.57865,1.57915,1.57855,1.5789,501700000.0
2009-11-03 16:54:00,1.5789,1.5803,1.5785,1.58,426820000.0
2009-11-03 16:55:00,1.58005,1.58045,1.57945,1.57945,341200000.0
2009-11-03 16:56:00,1.57945,1.57975,1.57925,1.5797,305600000.0
2009-11-03 16:57:00,1.57965,1.5803,1.57955,1.5803,222700000.0
2009-11-03 16:58:00,1.5803,1.5809,1.57995,1.5806,420310000.0
2009-11-03 16:59:00,1.58065,1.58065,1.5795,1.57965,384200000.0
2009-11-03 17:00:00,1.5795,1.5804,1.57875,1.5804,331420000.0
2009-11-03 17:01:00,1.5803,1.5807,1.57985,1.5806,538200000.0
2009-11-03 17:02:00,1.5806,1.5806,1.57885,1.5794,392200000.0
2009-11-03 17:03:00,1.5794,1.5794,1.5787,1.5787,410910000.0
2009-11-03 17:04:00,1.5787,1.5794,1.57865,1.5794,314300000.0
2009-11-03 17:05:00,1.57935,1.58,1.5792,1.57955,317500000.0
2009-11-03 17:06:00,1.57955,1.58015,1.57935,1.5796,247600000.0
2009-11-03 17:07:00,1.57955,1.57985,1.57925,1.57965,318800000.0
2009-11-03 17:08:00,1.57965,1.5801,1.5795,1.5799,384510000.0
2009-11-03 17:09:00,1.5799,1.57995,1.5791,1.57975,397110000.0
2009-11-03 17:10:00,1.57975,1.5799,1.579,1.57935,276700000.0
2009-11-03 17:11:00,1.57935,1.58035,1.5792,1.58005,334800000.0
2009-11-03 17:12:00,1.58005,1.5805,1.5795,1.5798,431500000.0
2009-11-03 17:13:00,1.5798,1.5798,1.57905,1.5793,314410000.0
2009-11-03 17:14:00,1.57925,1.57925,1.5786,1.57875,290510000.0
2009-11-03 17:15:00,1.57875,1.5792,1.57845,1.57865,432100000.0
2009-11-03 17:16:00,1.57865,1.57915,1.5785,1.57865,308400000.0
2009-11-03 17:17:00,1.57875,1.5794,1.5785,1.57875,439600000.0
2009-11-03 17:18:00,1.5787,1.57935,1.5786,1.57885,376120000.0
2009-11-03 17:19:00,1.5785,1.57925,1.57845,1.57845,396310000.0
2009-11-03 17:20:00,1.57845,1.5791,1.5783,1.579,373300000.0
2009-11-03 17:21:00,1.579,1.57925,1.5787,1.57915,334000000.0
2009-11-03 17:22:00,1.5788,1.5794,1.57865,1.57895,318400000.0
2009-11-03 17:23:00,1.57895,1.57895,1.5784,1.57875,308000000.0
2009-11-03 17:24:00,1.57875,1.5792,1.5782,1.57825,259900000.0
2009-11-03 17:25:00,1.57825,1.57855,1.5781,1.5784,286210000.0
2009-11-03 17:26:00,1.57835,1.5789,1.5783,1.5785,287000000.0
2009-11-03 17:27:00,1.5785,1.57855,1.57795,1.57815,298400000.0
2009-11-03 17:28:00,1.57815,1.57895,1.5779,1.5787,422100000.0
2009-11-03 17:29:00,1.5785,1.5789,1.57795,1.5784,346900000.0
2009-11-03 17:30:00,1.5784,1.57895,1.578,1.5781,356600000.0
2009-11-03 17:31:00,1.5781,1.5783,1.57755,1.57775,383000000.0
2009-11-03 17:32:00,1.5778,1.57845,1.5775,1.5782,240700000.0
2009-11-03 17:33:00,1.5782,1.57845,1.5779,1.57835,211800000.0
2009-11-03 17:34:00,1.57835,1.57835,1.57775,1.5778,287300000.0
2009-11-03 17:35:00,1.5778,1.57815,1.5776,1.57795,319100000.0
2009-11-03 17:36:00,1.57795,1.57825,1.5776,1.578,311310000.0
2009-11-03 17:37:00,1.578,1.57845,1.5777,1.5784,433700000.0
2009-11-03 17:38:00,1.57815,1.5788,1.57815,1.57855,349300000.0
2009-11-03 17:39:00,1.57855,1.5788,1.5782,1.57835,307300000.0
2009-11-03 17:40:00,1.5782,1.5785,1.5774,1.5785,422200000.0
2009-11-03 17:41:00,1.5785,1.5785,1.5772,1.57725,362110000.0
2009-11-03 17:42:00,1.5772,1.5772,1.57515,1.5753,328000000.0
2009-11-03 17:43:00,1.5753,1.57605,1.5753,1.57585,325600000.0
2009-11-03 17:44:00,1.5759,1.5759,1.5746,1.5756,258900000.0
2009-11-03 17:45:00,1.5756,1.57615,1.5748,1.5755,387600000.0
2009-11-03 17:46:00,1.5755,1.57625,1.5754,1.57565,470300000.0
2009-11-03 17:47:00,1.5757,1.576,1.575,1.575,471600000.0
2009-11-03 17:48:00,1.57505,1.57535,1.5746,1.5751,474800000.0
2009-11-03 17:49:00,1.5751,1.5759,1.5751,1.57565,476300000.0
2009-11-03 17:50:00,1.5756,1.57585,1.5754,1.5757,230500000.0
2009-11-03 17:51:00,1.57565,1.57595,1.57525,1.57575,270800000.0
2009-11-03 17:52:00,1.5758,1.57615,1.5756,1.57575,276600000.0
2009-11-03 17:53:00,1.57575,1.57625,1.57525,1.57545,287400000.0
2009-11-03 17:54:00,1.57545,1.5758,1.575,1.57525,280700000.0
2009-11-03 17:55:00,1.57525,1.57605,1.5751,1.5753,291700000.0
2009-11-03 17:56:00,1.57545,1.57575,1.5746,1.57465,278700000.0
2009-11-03 17:57:00,1.57465,1.57505,1.57425,1.57495,276400000.0
2009-11-03 17:58:00,1.5749,1.5749,1.5732,1.57345,297000000.0
2009-11-03 17:59:00,1.57345,1.57355,1.5679,1.5693,390499999.0
2009-11-03 18:00:00,1.5693,1.5699,1.569,1.5699,266300000.0
2009-11-03 18:01:00,1.57,1.5706,1.56955,1.57,255800000.0
2009-11-03 18:02:00,1.57015,1.5705,1.56985,1.57015,323900000.0
2009-11-03 18:03:00,1.57025,1.5704,1.56955,1.56955,182600000.0
2009-11-03 18:04:00,1.56955,1.56995,1.5692,1.56995,265200000.0
2009-11-03 18:05:00,1.57,1.5708,1.57,1.5707,397500000.0
2009-11-03 18:06:00,1.5707,1.5711,1.5706,1.5708,350700000.0
2009-11-03 18:07:00,1.5708,1.57115,1.5707,1.57105,197500000.0
2009-11-03 18:08:00,1.57105,1.5712,1.57085,1.5709,141400000.0
2009-11-03 18:09:00,1.57085,1.57085,1.5699,1.57,448200000.0
2009-11-03 18:10:00,1.57,1.5707,1.57,1.57065,191400000.0
2009-11-03 18:11:00,1.57075,1.57075,1.5699,1.5699,199600000.0
2009-11-03 18:12:00,1.57005,1.571,1.57,1.57065,254600000.0
2009-11-03 18:13:00,1.5705,1.571,1.57035,1.571,163200000.0
2009-11-03 18:14:00,1.571,1.57155,1.5704,1.5704,172400000.0
2009-11-03 18:15:00,1.57045,1.5709,1.57015,1.5709,247800000.0
2009-11-03 18:16:00,1.5709,1.57095,1.57,1.57,299000000.0
2009-11-03 18:17:00,1.57,1.57055,1.56985,1.5701,549100000.0
2009-11-03 18:18:00,1.57025,1.57025,1.5698,1.5698,346300001.0
2009-11-03 18:19:00,1.5698,1.57,1.56945,1.56975,349900000.0
2009-11-03 18:20:00,1.56975,1.5701,1.5695,1.5697,229100000.0
2009-11-03 18:21:00,1.5697,1.5698,1.56895,1.569,304700000.0
2009-11-03 18:22:00,1.56905,1.5691,1.56825,1.56835,336900000.0
2009-11-03 18:23:00,1.5684,1.569,1.56835,1.569,258700000.0
2009-11-03 18:24:00,1.56895,1.56895,1.56845,1.56875,270000000.0
2009-11-03 18:25:00,1.56875,1.56985,1.56875,1.5698,238700000.0
2009-11-03 18:26:00,1.5698,1.57095,1.5696,1.57095,236800000.0
2009-11-03 18:27:00,1.5709,1.5709,1.56955,1.56955,340600000.0
2009-11-03 18:28:00,1.56955,1.56955,1.56895,1.56895,313100000.0
2009-11-03 18:29:00,1.56895,1.56905,1.5685,1.56875,267900000.0
2009-11-03 18:30:00,1.56875,1.5692,1.56845,1.5689,360000000.0
2009-11-03 18:31:00,1.569,1.569,1.5684,1.5686,309600000.0
2009-11-03 18:32:00,1.5686,1.56915,1.5685,1.56905,151200000.0
2009-11-03 18:33:00,1.56905,1.5692,1.56875,1.5691,220600000.0
2009-11-03 18:34:00,1.56895,1.5696,1.56895,1.5696,255500000.0
2009-11-03 18:35:00,1.5696,1.57,1.5695,1.5697,289300000.0
2009-11-03 18:36:00,1.56965,1.57015,1.5696,1.57015,312100000.0
2009-11-03 18:37:00,1.57015,1.5708,1.56995,1.5702,331300000.0
2009-11-03 18:38:00,1.5702,1.5703,1.56955,1.5697,321600000.0
2009-11-03 18:39:00,1.5697,1.5699,1.5695,1.5699,423600000.0
2009-11-03 18:40:00,1.5699,1.5699,1.56925,1.5695,325400000.0
2009-11-03 18:41:00,1.5695,1.56955,1.5685,1.56855,324500000.0
2009-11-03 18:42:00,1.56855,1.56855,1.56795,1.5683,350500000.0
2009-11-03 18:43:00,1.5683,1.56835,1.56805,1.56825,263000000.0
2009-11-03 18:44:00,1.56815,1.5684,1.5681,1.5682,213100000.0
2009-11-03 18:45:00,1.5682,1.56845,1.56805,1.56825,383300000.0
2009-11-03 18:46:00,1.5681,1.5688,1.56805,1.5688,226300000.0
2009-11-03 18:47:00,1.5688,1.5688,1.5681,1.56845,237400000.0
2009-11-03 18:48:00,1.56845,1.5685,1.568,1.56815,88200000.0
2009-11-03 18:49:00,1.56815,1.56865,1.56815,1.56865,157900000.0
2009-11-03 18:50:00,1.56865,1.56875,1.5684,1.56865,156600000.0
2009-11-03 18:51:00,1.56865,1.56895,1.5685,1.56895,191100000.0
2009-11-03 18:52:00,1.56895,1.56995,1.56895,1.56995,320200000.0
2009-11-03 18:53:00,1.5698,1.56995,1.56925,1.5695,314700000.0
2009-11-03 18:54:00,1.56945,1.56965,1.5692,1.56935,330000000.0
2009-11-03 18:55:00,1.56945,1.5696,1.56875,1.569,240100000.0
2009-11-03 18:56:00,1.56905,1.56965,1.569,1.56915,319500000.0
2009-11-03 18:57:00,1.56915,1.5693,1.56895,1.5692,175000000.0
2009-11-03 18:58:00,1.5692,1.56985,1.5691,1.5695,220500000.0
2009-11-03 18:59:00,1.5694,1.56955,1.56805,1.56855,156300000.0
2009-11-03 19:00:00,1.56855,1.56865,1.56815,1.56835,233700000.0
2009-11-03 19:01:00,1.5683,1.56875,1.5683,1.56845,132100000.0
2009-11-03 19:02:00,1.56855,1.56855,1.56835,1.5684,205100000.0
2009-11-03 19:03:00,1.56835,1.5687,1.5682,1.56855,185000000.0
2009-11-03 19:04:00,1.56855,1.5687,1.5684,1.5686,169600000.0
2009-11-03 19:05:00,1.56865,1.56895,1.5686,1.5688,220600000.0
2009-11-03 19:06:00,1.56895,1.56935,1.5688,1.5691,247700000.0
2009-11-03 19:07:00,1.5691,1.5693,1.56865,1.5688,149800000.0
2009-11-03 19:08:00,1.5689,1.569,1.56875,1.569,99500000.0
2009-11-03 19:09:00,1.56905,1.5694,1.56885,1.569,244400000.0
2009-11-03 19:10:00,1.56905,1.56925,1.56895,1.56915,237800000.0
2009-11-03 19:11:00,1.56915,1.5692,1.56895,1.569,207600000.0
2009-11-03 19:12:00,1.569,1.5692,1.5686,1.56915,217100000.0
2009-11-03 19:13:00,1.5692,1.5696,1.56915,1.5694,206900000.0
2009-11-03 19:14:00,1.5694,1.56945,1.5689,1.569,239100000.0
2009-11-03 19:15:00,1.569,1.56915,1.5689,1.5689,153200000.0
2009-11-03 19:16:00,1.56885,1.56915,1.5688,1.5688,248200000.0
2009-11-03 19:17:00,1.56875,1.569,1.5686,1.56895,143900000.0
2009-11-03 19:18:00,1.5689,1.5693,1.56885,1.56915,219400000.0
2009-11-03 19:19:00,1.56915,1.56945,1.56915,1.5693,109000000.0
2009-11-03 19:20:00,1.5695,1.5699,1.5695,1.56975,224500000.0
2009-11-03 19:21:00,1.5698,1.57035,1.5697,1.5699,141300000.0
2009-11-03 19:22:00,1.57005,1.57035,1.56995,1.5701,268700000.0
2009-11-03 19:23:00,1.5701,1.5702,1.5698,1.57,294100000.0
2009-11-03 19:24:00,1.57,1.57015,1.56965,1.5701,245900000.0
2009-11-03 19:25:00,1.5702,1.57035,1.56975,1.57005,306900000.0
2009-11-03 19:26:00,1.5701,1.5704,1.5698,1.57005,290200000.0
2009-11-03 19:27:00,1.57,1.57035,1.57,1.57035,171000000.0
2009-11-03 19:28:00,1.5703,1.57055,1.57,1.5701,294600000.0
2009-11-03 19:29:00,1.5701,1.57035,1.57,1.57005,155400000.0
2009-11-03 19:30:00,1.57005,1.5703,1.56965,1.5697,273500000.0
2009-11-03 19:31:00,1.5697,1.5698,1.56945,1.56945,133700000.0
2009-11-03 19:32:00,1.5694,1.5698,1.56935,1.56965,301900000.0
2009-11-03 19:33:00,1.56965,1.56975,1.5692,1.5693,211000000.0
2009-11-03 19:34:00,1.5693,1.5693,1.56905,1.5692,128000000.0
2009-11-03 19:35:00,1.5692,1.56955,1.56905,1.5693,192500000.0
2009-11-03 19:36:00,1.5693,1.5693,1.568,1.568,289400000.0
2009-11-03 19:37:00,1.568,1.5684,1.5676,1.56775,197400000.0
2009-11-03 19:38:00,1.5677,1.56785,1.5669,1.56715,445900000.0
2009-11-03 19:39:00,1.56715,1.56715,1.56645,1.5671,142300000.0
2009-11-03 19:40:00,1.56715,1.5675,1.56715,1.56725,213700000.0
2009-11-03 19:41:00,1.56725,1.5674,1.56705,1.5674,251600000.0
2009-11-03 19:42:00,1.5674,1.5676,1.56725,1.5674,174800000.0
2009-11-03 19:43:00,1.5674,1.5675,1.56705,1.5672,324100000.0
2009-11-03 19:44:00,1.5672,1.5672,1.5666,1.5669,268100000.0
2009-11-03 19:45:00,1.5669,1.5671,1.5667,1.56685,246200000.0
2009-11-03 19:46:00,1.5668,1.56735,1.56675,1.56725,216900000.0
2009-11-03 19:47:00,1.5672,1.5675,1.56705,1.5675,189800000.0
2009-11-03 19:48:00,1.5675,1.56765,1.56725,1.56745,184100000.0
2009-11-03 19:49:00,1.5674,1.5679,1.56735,1.56785,258800000.0
2009-11-03 19:50:00,1.56785,1.56785,1.56765,1.5678,93400000.0
2009-11-03 19:51:00,1.56785,1.56845,1.56775,1.56845,256500000.0
2009-11-03 19:52:00,1.56845,1.56845,1.5681,1.56815,286600000.0
2009-11-03 19:53:00,1.56815,1.5683,1.56805,1.56815,125100000.0
2009-11-03 19:54:00,1.56815,1.5682,1.5678,1.56805,127000000.0
2009-11-03 19:55:00,1.56805,1.56835,1.56775,1.56775,182700000.0
2009-11-03 19:56:00,1.5678,1.5684,1.5678,1.56825,165000000.0
2009-11-03 19:57:00,1.56825,1.56835,1.568,1.5681,166700000.0
2009-11-03 19:58:00,1.5681,1.5683,1.56785,1.5682,123100000.0
2009-11-03 19:59:00,1.56825,1.56845,1.56815,1.5683,261300000.0
2009-11-03 20:00:00,1.5683,1.5685,1.5679,1.5681,267800000.0
2009-11-03 20:01:00,1.5681,1.5684,1.56795,1.5684,249000000.0
2009-11-03 20:02:00,1.5684,1.5686,1.5684,1.56855,112500000.0
2009-11-03 20:03:00,1.56875,1.5693,1.56875,1.5692,219800000.0
2009-11-03 20:04:00,1.5692,1.56945,1.5689,1.5689,230300000.0
2009-11-03 20:05:00,1.5689,1.56915,1.56845,1.5689,183600000.0
2009-11-03 20:06:00,1.5689,1.56895,1.5679,1.5679,176300000.0
2009-11-03 20:07:00,1.5679,1.5683,1.56775,1.5681,212100000.0
2009-11-03 20:08:00,1.5681,1.5681,1.5674,1.56745,160940000.0
2009-11-03 20:09:00,1.56745,1.56765,1.5674,1.5675,218360000.0
2009-11-03 20:10:00,1.5675,1.56775,1.5673,1.56765,354860000.0
2009-11-03 20:11:00,1.56765,1.5679,1.5675,1.56765,137400000.0
2009-11-03 20:12:00,1.56765,1.56775,1.5675,1.56755,118400000.0
2009-11-03 20:13:00,1.56755,1.5678,1.5675,1.5677,95100000.0
2009-11-03 20:14:00,1.5677,1.5679,1.56755,1.5679,166300000.0
2009-11-03 20:15:00,1.5679,1.56795,1.5678,1.5678,79300000.0
2009-11-03 20:16:00,1.5678,1.568,1.5676,1.5677,105000000.0
2009-11-03 20:17:00,1.5677,1.5684,1.5677,1.56835,210500000.0
2009-11-03 20:18:00,1.56835,1.56865,1.5683,1.5685,141800000.0
2009-11-03 20:19:00,1.56855,1.56965,1.56855,1.5696,285400000.0
2009-11-03 20:20:00,1.5696,1.5697,1.56875,1.56885,359000000.0
2009-11-03 20:21:00,1.5688,1.56915,1.56875,1.56885,337100000.0
2009-11-03 20:22:00,1.56885,1.5689,1.56855,1.56865,305300000.0
2009-11-03 20:23:00,1.56865,1.5687,1.56845,1.5686,199300000.0
2009-11-03 20:24:00,1.56865,1.56905,1.56855,1.56895,326800000.0
2009-11-03 20:25:00,1.5689,1.56905,1.5686,1.5687,146800000.0
2009-11-03 20:26:00,1.5687,1.5691,1.5685,1.5689,119200000.0
2009-11-03 20:27:00,1.56895,1.56915,1.56875,1.569,121400000.0
2009-11-03 20:28:00,1.569,1.569,1.5683,1.5684,79200000.0
2009-11-03 20:29:00,1.5684,1.56865,1.5684,1.56865,174800000.0
2009-11-03 20:30:00,1.56865,1.5687,1.5679,1.5681,189500000.0
2009-11-03 20:31:00,1.56815,1.56845,1.56805,1.5684,84600000.0
2009-11-03 20:32:00,1.56835,1.5693,1.5683,1.5692,160000000.0
2009-11-03 20:33:00,1.56915,1.56915,1.5687,1.5691,206700000.0
2009-11-03 20:34:00,1.569,1.5697,1.569,1.5693,241100000.0
2009-11-03 20:35:00,1.56935,1.5699,1.56925,1.56975,200700000.0
2009-11-03 20:36:00,1.5698,1.5701,1.5697,1.5698,150000000.0
2009-11-03 20:37:00,1.5698,1.5701,1.5697,1.57,241100000.0
2009-11-03 20:38:00,1.57,1.5705,1.56975,1.5705,270600000.0
2009-11-03 20:39:00,1.5705,1.57105,1.57045,1.5708,394200000.0
2009-11-03 20:40:00,1.5708,1.571,1.57075,1.5709,579000000.0
2009-11-03 20:41:00,1.5709,1.57105,1.57035,1.5706,445600000.0
2009-11-03 20:42:00,1.5706,1.57075,1.57045,1.57045,228000000.0
2009-11-03 20:43:00,1.57055,1.57055,1.57005,1.57015,248900000.0
2009-11-03 20:44:00,1.57015,1.57035,1.5696,1.56975,284800000.0
2009-11-03 20:45:00,1.5698,1.57,1.56955,1.5698,307600000.0
2009-11-03 20:46:00,1.56985,1.57045,1.56985,1.57035,400800000.0
2009-11-03 20:47:00,1.5704,1.5705,1.57025,1.57045,131800000.0
2009-11-03 20:48:00,1.5704,1.5704,1.5699,1.57015,89800000.0
2009-11-03 20:49:00,1.57005,1.57035,1.57,1.57015,83200000.0
2009-11-03 20:50:00,1.57015,1.5705,1.57,1.57035,161300000.0
2009-11-03 20:51:00,1.57035,1.57045,1.57025,1.57035,184000000.0
2009-11-03 20:52:00,1.57035,1.5706,1.57005,1.57005,199300000.0
2009-11-03 20:53:00,1.57005,1.57035,1.5699,1.57035,245200000.0
2009-11-03 20:54:00,1.57035,1.5707,1.57015,1.5704,436900000.0
2009-11-03 20:55:00,1.5704,1.5704,1.5702,1.57025,119900000.0
2009-11-03 20:56:00,1.57025,1.57025,1.56995,1.57005,140400000.0
2009-11-03 20:57:00,1.57005,1.5701,1.5696,1.56965,394500000.0
2009-11-03 20:58:00,1.56965,1.5699,1.5696,1.56965,274500000.0
2009-11-03 20:59:00,1.56965,1.5697,1.5695,1.5696,180100000.0
2009-11-03 21:00:00,1.5696,1.5698,1.5691,1.5696,396300000.0
2009-11-03 21:01:00,1.5696,1.5698,1.5694,1.5695,231000000.0
2009-11-03 21:02:00,1.5695,1.5697,1.56875,1.5692,348300000.0
2009-11-03 21:03:00,1.5692,1.5694,1.56885,1.56935,341000000.0
2009-11-03 21:04:00,1.56935,1.56955,1.5692,1.5692,236600000.0
2009-11-03 21:05:00,1.5692,1.5697,1.56915,1.56945,392400000.0
2009-11-03 21:06:00,1.5694,1.5697,1.5692,1.56945,396500000.0
2009-11-03 21:07:00,1.56945,1.56955,1.56905,1.56945,325600001.0
2009-11-03 21:08:00,1.56945,1.5695,1.5688,1.5688,350500000.0
2009-11-03 21:09:00,1.56885,1.5697,1.5688,1.56945,380000000.0
2009-11-03 21:10:00,1.56945,1.57,1.5694,1.56985,337600000.0
2009-11-03 21:11:00,1.5698,1.5704,1.5697,1.57025,325599999.0
2009-11-03 21:12:00,1.5703,1.5704,1.5697,1.56975,225100000.0
2009-11-03 21:13:00,1.5696,1.5704,1.5696,1.56995,354600000.0
2009-11-03 21:14:00,1.56995,1.5702,1.5698,1.57015,329000000.0
2009-11-03 21:15:00,1.57,1.5704,1.56995,1.57005,276500000.0
2009-11-03 21:16:00,1.57005,1.5703,1.56985,1.57025,318200000.0
2009-11-03 21:17:00,1.57025,1.57035,1.5699,1.57025,223700000.0
2009-11-03 21:18:00,1.5703,1.57045,1.57005,1.57005,159800000.0
2009-11-03 21:19:00,1.57,1.57025,1.5699,1.5702,122500000.0
2009-11-03 21:20:00,1.5702,1.57035,1.57,1.5701,231200000.0
2009-11-03 21:21:00,1.5701,1.5707,1.57005,1.57045,379200000.0
2009-11-03 21:22:00,1.57045,1.5707,1.5704,1.57055,426600000.0
2009-11-03 21:23:00,1.57065,1.5708,1.57015,1.57015,391500000.0
2009-11-03 21:24:00,1.57015,1.57095,1.57015,1.57085,454300000.0
2009-11-03 21:25:00,1.57085,1.57115,1.57075,1.571,582900000.0
2009-11-03 21:26:00,1.57105,1.57125,1.57095,1.5711,451100000.0
2009-11-03 21:27:00,1.571,1.57125,1.5708,1.5708,134000000.0
2009-11-03 21:28:00,1.57095,1.5711,1.57085,1.57095,209200000.0
2009-11-03 21:29:00,1.5709,1.57155,1.5709,1.5715,156000000.0
2009-11-03 21:30:00,1.5715,1.57175,1.5712,1.57155,189300000.0
2009-11-03 21:31:00,1.57155,1.5718,1.57145,1.5716,81200000.0
2009-11-03 21:32:00,1.57165,1.572,1.5714,1.572,209400000.0
2009-11-03 21:33:00,1.572,1.5724,1.5718,1.57215,147900000.0
2009-11-03 21:34:00,1.57215,1.57215,1.57195,1.57215,171400000.0
2009-11-03 21:35:00,1.57215,1.57215,1.57135,1.57175,143000000.0
2009-11-03 21:36:00,1.57175,1.57175,1.57135,1.5714,203900000.0
2009-11-03 21:37:00,1.5714,1.57155,1.5712,1.57125,163600000.0
2009-11-03 21:38:00,1.57135,1.57145,1.5713,1.5713,70900000.0
2009-11-03 21:39:00,1.5713,1.5716,1.57125,1.57135,209400000.0
2009-11-03 21:40:00,1.57135,1.5717,1.57115,1.5714,184600000.0
2009-11-03 21:41:00,1.5714,1.5715,1.571,1.57115,164700000.0
2009-11-03 21:42:00,1.5712,1.5712,1.57095,1.57105,88400000.0
2009-11-03 21:43:00,1.57095,1.5711,1.57075,1.57085,141900000.0
2009-11-03 21:44:00,1.57085,1.57115,1.5707,1.571,93400000.0
2009-11-03 21:45:00,1.57085,1.57115,1.57085,1.5711,123300000.0
2009-11-03 21:46:00,1.5711,1.5711,1.5706,1.57075,233100000.0
2009-11-03 21:47:00,1.57075,1.5709,1.57055,1.5709,124300000.0
2009-11-03 21:48:00,1.5708,1.57115,1.5707,1.5709,102700000.0
2009-11-03 21:49:00,1.5709,1.571,1.5705,1.5706,94300000.0
2009-11-03 21:50:00,1.5706,1.5706,1.57035,1.57035,109300000.0
2009-11-03 21:51:00,1.5704,1.57055,1.5703,1.57045,57100000.0
2009-11-03 21:52:00,1.57055,1.5707,1.57045,1.5705,59800000.0
2009-11-03 21:53:00,1.5705,1.57065,1.5705,1.5705,134100000.0
2009-11-03 21:54:00,1.57055,1.5707,1.5704,1.5707,192100000.0
2009-11-03 21:55:00,1.57075,1.57095,1.57015,1.57025,299100000.0
2009-11-03 21:56:00,1.57015,1.57015,1.56945,1.56965,403700000.0
2009-11-03 21:57:00,1.56955,1.5699,1.56955,1.56965,179600000.0
2009-11-03 21:58:00,1.56965,1.5697,1.5695,1.56955,165100000.0
2009-11-03 21:59:00,1.56955,1.56965,1.56915,1.56955,280600000.0
2009-11-03 22:00:00,1.56955,1.5701,1.56955,1.5701,213700000.0
2009-11-03 22:01:00,1.5701,1.5705,1.57,1.5702,208700000.0
2009-11-03 22:02:00,1.5702,1.5706,1.57005,1.5704,155500000.0
2009-11-03 22:03:00,1.57045,1.57105,1.5704,1.5709,142400000.0
2009-11-03 22:04:00,1.571,1.57105,1.5708,1.571,141600000.0
2009-11-03 22:05:00,1.571,1.5712,1.5707,1.5712,169200000.0
2009-11-03 22:06:00,1.5712,1.57125,1.57085,1.571,279500000.0
2009-11-03 22:07:00,1.571,1.5712,1.5705,1.5707,259200000.0
2009-11-03 22:08:00,1.5708,1.57125,1.5708,1.57125,175500000.0
2009-11-03 22:09:00,1.57125,1.57125,1.57105,1.57125,64900000.0
2009-11-03 22:10:00,1.57125,1.57135,1.5711,1.57115,55200000.0
2009-11-03 22:11:00,1.57115,1.5715,1.57115,1.5715,157300000.0
2009-11-03 22:12:00,1.57145,1.57145,1.57125,1.57125,84300000.0
2009-11-03 22:13:00,1.57115,1.57125,1.5704,1.5705,215500000.0
2009-11-03 22:14:00,1.5705,1.57115,1.5705,1.571,311400000.0
2009-11-03 22:15:00,1.571,1.57115,1.57075,1.57075,129500000.0
2009-11-03 22:16:00,1.5707,1.5711,1.57065,1.57075,160200000.0
2009-11-03 22:17:00,1.5708,1.5709,1.5707,1.57085,82200000.0
2009-11-03 22:18:00,1.57085,1.5709,1.57075,1.5709,53300000.0
2009-11-03 22:19:00,1.5709,1.57095,1.5707,1.57085,64500000.0
2009-11-03 22:20:00,1.57085,1.57125,1.5708,1.5709,94200000.0
2009-11-03 22:21:00,1.5709,1.57145,1.5709,1.57145,48700000.0
2009-11-03 22:22:00,1.57145,1.57155,1.57115,1.5715,69400000.0
2009-11-03 22:23:00,1.5715,1.57155,1.57115,1.5715,188100000.0
2009-11-03 22:24:00,1.57155,1.57165,1.5711,1.5713,166400000.0
2009-11-03 22:25:00,1.5713,1.57175,1.5713,1.5717,132400000.0
2009-11-03 22:26:00,1.57165,1.5718,1.57155,1.5718,60000000.0
2009-11-03 22:27:00,1.57165,1.5718,1.5714,1.5715,92700000.0
2009-11-03 22:28:00,1.5715,1.57165,1.5715,1.57165,125500000.0
2009-11-03 22:29:00,1.57175,1.57175,1.57145,1.5716,183200000.0
2009-11-03 22:30:00,1.5715,1.57165,1.5713,1.57145,242800000.0
2009-11-03 22:31:00,1.5716,1.57165,1.571,1.5713,304400000.0
2009-11-03 22:32:00,1.5713,1.5718,1.57125,1.5717,218300000.0
2009-11-03 22:33:00,1.5717,1.57205,1.57155,1.57185,289800000.0
2009-11-03 22:34:00,1.57185,1.5719,1.5715,1.5717,491900000.0
2009-11-03 22:35:00,1.57175,1.57185,1.57135,1.57135,329600000.0
2009-11-03 22:36:00,1.57135,1.5715,1.5712,1.5712,304400000.0
2009-11-03 22:37:00,1.57125,1.57135,1.5712,1.57125,218600000.0
2009-11-03 22:38:00,1.57125,1.5717,1.5712,1.57135,645400000.0
2009-11-03 22:39:00,1.57135,1.5714,1.5711,1.5712,134900000.0
2009-11-03 22:40:00,1.5712,1.57205,1.57115,1.57205,464900000.0
2009-11-03 22:41:00,1.5717,1.5718,1.57135,1.5714,192600000.0
2009-11-03 22:42:00,1.5714,1.5718,1.5714,1.57175,205100000.0
2009-11-03 22:43:00,1.5718,1.57185,1.57135,1.57145,135100000.0
2009-11-03 22:44:00,1.57145,1.57165,1.57135,1.57155,183399999.0
2009-11-03 22:45:00,1.57155,1.57215,1.57155,1.572,152100000.0
2009-11-03 22:46:00,1.5721,1.5722,1.57135,1.57135,122400000.0
2009-11-03 22:47:00,1.57135,1.5715,1.5711,1.57125,141100000.0
2009-11-03 22:48:00,1.5712,1.57125,1.5711,1.57115,53100000.0
2009-11-03 22:49:00,1.57115,1.57145,1.57115,1.57145,123500000.0
2009-11-03 22:50:00,1.57145,1.57145,1.57125,1.57135,102400000.0
2009-11-03 22:51:00,1.57135,1.57165,1.57115,1.5716,130300000.0
2009-11-03 22:52:00,1.5716,1.57185,1.5714,1.57145,181100000.0
2009-11-03 22:53:00,1.57145,1.57175,1.5714,1.57155,190200000.0
2009-11-03 22:54:00,1.57155,1.57165,1.5713,1.5715,293000000.0
2009-11-03 22:55:00,1.5715,1.5718,1.57145,1.57165,198300000.0
2009-11-03 22:56:00,1.5716,1.57165,1.57105,1.57135,246600000.0
2009-11-03 22:57:00,1.57135,1.57135,1.5711,1.5712,118800000.0
2009-11-03 22:58:00,1.57115,1.5713,1.57105,1.5713,145500000.0
2009-11-03 22:59:00,1.5713,1.57145,1.57085,1.57105,329400000.0
2009-11-03 23:00:00,1.57105,1.57115,1.5709,1.5709,157100000.0
2009-11-03 23:01:00,1.5709,1.57105,1.57065,1.57075,189500000.0
2009-11-03 23:02:00,1.57085,1.5709,1.5706,1.5708,69000000.0
2009-11-03 23:03:00,1.57095,1.57105,1.5709,1.571,31400000.0
2009-11-03 23:04:00,1.57095,1.57095,1.57055,1.5708,70000000.0
2009-11-03 23:05:00,1.5708,1.57115,1.5708,1.5709,54600000.0
2009-11-03 23:06:00,1.5709,1.5709,1.5709,1.5709,1000000.0
2009-11-03 23:07:00,1.57095,1.571,1.57065,1.57065,31000000.0
2009-11-03 23:08:00,1.57065,1.57085,1.5706,1.5707,58900000.0
2009-11-03 23:09:00,1.57065,1.57065,1.5705,1.5706,23900000.0
2009-11-03 23:10:00,1.5706,1.5706,1.57055,1.5706,10000000.0
2009-11-03 23:11:00,1.5706,1.5709,1.57055,1.5707,63600000.0
2009-11-03 23:12:00,1.5707,1.5711,1.5707,1.57085,70900000.0
2009-11-03 23:13:00,1.57085,1.57095,1.57045,1.57045,102200000.0
2009-11-03 23:14:00,1.5704,1.5707,1.5704,1.57045,53800000.0
2009-11-03 23:15:00,1.5704,1.57065,1.5703,1.57065,106200000.0
2009-11-03 23:16:00,1.57065,1.57095,1.57065,1.57065,104000000.0
2009-11-03 23:17:00,1.57065,1.5708,1.5706,1.5706,60500000.0
2009-11-03 23:18:00,1.5706,1.5709,1.5706,1.5707,121700000.0
2009-11-03 23:19:00,1.5707,1.57075,1.5705,1.57055,53400000.0
2009-11-03 23:20:00,1.5705,1.5707,1.5705,1.5707,55300000.0
2009-11-03 23:21:00,1.57065,1.57065,1.5705,1.5705,57300000.0
2009-11-03 23:22:00,1.57055,1.5708,1.57055,1.5707,60700000.0
2009-11-03 23:23:00,1.5707,1.5708,1.57065,1.57065,98300000.0
2009-11-03 23:24:00,1.57055,1.5707,1.57055,1.57065,84100000.0
2009-11-03 23:25:00,1.57065,1.57075,1.5706,1.5707,80500000.0
2009-11-03 23:26:00,1.5707,1.5707,1.57035,1.5705,54900000.0
2009-11-03 23:27:00,1.5705,1.5705,1.56855,1.56935,109900000.0
2009-11-03 23:28:00,1.5693,1.56985,1.56925,1.5695,87600000.0
2009-11-03 23:29:00,1.5695,1.5695,1.56885,1.5692,61000000.0
2009-11-03 23:30:00,1.5691,1.5695,1.5691,1.56935,71300000.0
2009-11-03 23:31:00,1.5694,1.56955,1.56935,1.56935,68900000.0
2009-11-03 23:32:00,1.56935,1.5694,1.5692,1.5694,21000000.0
2009-11-03 23:33:00,1.56945,1.56945,1.5693,1.56945,97900000.0
2009-11-03 23:34:00,1.5695,1.56975,1.5695,1.5697,55300000.0
2009-11-03 23:35:00,1.5697,1.57015,1.5697,1.56985,67700000.0
2009-11-03 23:36:00,1.56985,1.5699,1.56945,1.56945,49200000.0
2009-11-03 23:37:00,1.56955,1.57015,1.5695,1.57,75600000.0
2009-11-03 23:38:00,1.57,1.5705,1.57,1.5704,49000000.0
2009-11-03 23:39:00,1.57045,1.57065,1.57035,1.57065,217400000.0
2009-11-03 23:40:00,1.5707,1.57075,1.57055,1.57055,60600000.0
2009-11-03 23:41:00,1.5706,1.5707,1.57045,1.57065,50800000.0
2009-11-03 23:42:00,1.5705,1.5707,1.57035,1.57055,148500000.0
2009-11-03 23:43:00,1.5706,1.5706,1.57025,1.57025,32700000.0
2009-11-03 23:44:00,1.57025,1.57055,1.57025,1.5703,65600000.0
2009-11-03 23:45:00,1.5703,1.5705,1.57025,1.5704,49700000.0
2009-11-03 23:46:00,1.57045,1.57045,1.56995,1.57005,50500000.0
2009-11-03 23:47:00,1.57005,1.57005,1.57005,1.57005,6000000.0
2009-11-03 23:48:00,1.5704,1.57055,1.5704,1.5705,28600000.0
2009-11-03 23:49:00,1.57055,1.5706,1.57045,1.57045,32700000.0
2009-11-03 23:50:00,1.57045,1.57045,1.5699,1.5701,62000000.0
2009-11-03 23:51:00,1.5701,1.5701,1.56975,1.56975,13000000.0
2009-11-03 23:52:00,1.56975,1.57,1.5697,1.56985,84400000.0
2009-11-03 23:53:00,1.5698,1.5698,1.5696,1.5697,30100000.0
2009-11-03 23:54:00,1.5697,1.5697,1.56935,1.56935,25200000.0
2009-11-03 23:55:00,1.56935,1.56935,1.5693,1.5693,43000000.0
2009-11-03 23:56:00,1.5693,1.5693,1.5693,1.5693,65800000.0
2009-11-03 23:57:00,1.5693,1.5693,1.5686,1.5692,54200000.0
2009-11-03 23:58:00,1.5692,1.5695,1.56915,1.5694,32900000.0
2009-11-03 23:59:00,1.5695,1.5695,1.56875,1.56935,16200000.0
2009-11-04 00:00:00,1.56945,1.5695,1.56935,1.56935,13000000.0
2009-11-04 00:01:00,1.56935,1.56935,1.56935,1.56935,14000000.0
2009-11-04 00:02:00,1.56935,1.56955,1.56865,1.56895,16000000.0
2009-11-04 00:03:00,1.5691,1.56935,1.5691,1.56935,7000000.0
2009-11-04 00:04:00,1.5692,1.5692,1.5689,1.569,19000000.0
2009-11-04 00:05:00,1.56905,1.5691,1.56845,1.56865,23400000.0
2009-11-04 00:06:00,1.56855,1.56865,1.56815,1.5683,40740000.0
2009-11-04 00:07:00,1.56825,1.5685,1.56815,1.5682,90850000.0
2009-11-04 00:08:00,1.56815,1.5684,1.56815,1.56815,330750000.0
2009-11-04 00:09:00,1.56815,1.5682,1.56815,1.5682,303310000.0
2009-11-04 00:10:00,1.56815,1.5683,1.56815,1.56815,112990000.0
2009-11-04 00:11:00,1.56815,1.56825,1.56815,1.56815,386990000.0
2009-11-04 00:12:00,1.56815,1.56835,1.56815,1.56815,379450000.0
2009-11-04 00:13:00,1.56815,1.56815,1.56815,1.56815,359310000.0
2009-11-04 00:14:00,1.56815,1.56815,1.568,1.568,282610000.0
2009-11-04 00:15:00,1.568,1.568,1.568,1.568,2250000.0
2009-11-04 00:16:00,1.568,1.568,1.568,1.568,750000.0
2009-11-04 00:17:00,1.568,1.56805,1.568,1.568,8450000.0
2009-11-04 00:18:00,1.568,1.5686,1.568,1.56805,20700000.0
2009-11-04 00:19:00,1.56805,1.56805,1.568,1.568,9150000.0
2009-11-04 00:20:00,1.568,1.56845,1.568,1.56845,21800000.0
2009-11-04 00:21:00,1.56845,1.56855,1.56845,1.56855,3200000.0
2009-11-04 00:22:00,1.56855,1.56865,1.56855,1.5686,11400000.0
2009-11-04 00:23:00,1.5686,1.56895,1.5684,1.56845,32000000.0
2009-11-04 00:24:00,1.56845,1.56865,1.56845,1.5685,23000000.0
2009-11-04 00:25:00,1.56845,1.5686,1.56845,1.56845,17200000.0
2009-11-04 00:26:00,1.56845,1.56845,1.56845,1.56845,4000000.0
2009-11-04 00:27:00,1.56845,1.56845,1.56845,1.56845,7000000.0
2009-11-04 00:28:00,1.56845,1.56845,1.56845,1.56845,9000000.0
2009-11-04 00:29:00,1.56845,1.56845,1.56845,1.56845,9000000.0
2009-11-04 00:30:00,1.56845,1.56845,1.568,1.56835,24100000.0
2009-11-04 00:31:00,1.56835,1.56835,1.56835,1.56835,5000000.0
2009-11-04 00:32:00,1.568,1.56825,1.568,1.56825,1150000.0
2009-11-04 00:33:00,1.568,1.5686,1.568,1.56845,18150000.0
2009-11-04 00:34:00,1.56845,1.56845,1.5684,1.5684,2000000.0
2009-11-04 00:35:00,1.5684,1.56845,1.5684,1.56845,2000000.0
2009-11-04 00:36:00,1.5686,1.56865,1.5685,1.56855,7000000.0
2009-11-04 00:37:00,1.56855,1.5701,1.5683,1.56895,54500000.0
2009-11-04 00:38:00,1.5689,1.56895,1.56885,1.5689,7000000.0
2009-11-04 00:39:00,1.56885,1.56925,1.56875,1.56895,49800000.0
2009-11-04 00:40:00,1.56905,1.56915,1.5687,1.56915,18400000.0
2009-11-04 00:41:00,1.56915,1.56915,1.56895,1.569,9400000.0
2009-11-04 00:42:00,1.569,1.5692,1.56895,1.5692,17000000.0
2009-11-04 00:43:00,1.5692,1.5692,1.569,1.569,16300000.0
2009-11-04 00:44:00,1.56895,1.5693,1.56895,1.5693,17000000.0
2009-11-04 00:45:00,1.5692,1.5692,1.56905,1.5692,3000000.0
2009-11-04 00:46:00,1.5692,1.5694,1.5691,1.5691,16000000.0
2009-11-04 00:47:00,1.5691,1.5691,1.5689,1.5689,14000000.0
2009-11-04 00:48:00,1.5689,1.5689,1.5685,1.56875,13300000.0
2009-11-04 00:49:00,1.56875,1.56895,1.56875,1.56895,12000000.0
2009-11-04 00:50:00,1.5689,1.56905,1.5689,1.56905,4400000.0
2009-11-04 00:51:00,1.56895,1.5693,1.5689,1.5693,7000000.0
2009-11-04 00:52:00,1.5692,1.5692,1.5691,1.5692,4000000.0
2009-11-04 00:53:00,1.5692,1.5692,1.5686,1.56895,28000000.0
2009-11-04 00:54:00,1.56895,1.56925,1.56895,1.56905,10000000.0
2009-11-04 00:55:00,1.5691,1.5693,1.5691,1.56915,11600000.0
2009-11-04 00:56:00,1.5693,1.56945,1.56925,1.5693,9800000.0
2009-11-04 00:57:00,1.5695,1.5697,1.56905,1.5694,28900000.0
2009-11-04 00:58:00,1.5695,1.56985,1.56935,1.56975,32900000.0
2009-11-04 00:59:00,1.5698,1.5698,1.5695,1.56965,9900000.0
2009-11-04 01:00:00,1.5697,1.5698,1.5696,1.5697,22700000.0
2009-11-04 01:01:00,1.5697,1.56975,1.5695,1.56975,13800000.0
2009-11-04 01:02:00,1.56985,1.56985,1.569,1.5695,77500000.0
2009-11-04 01:03:00,1.56945,1.56955,1.5688,1.56905,46300000.0
2009-11-04 01:04:00,1.5691,1.5691,1.569,1.569,8000000.0
2009-11-04 01:05:00,1.5691,1.5691,1.5685,1.56875,10400000.0
2009-11-04 01:06:00,1.56885,1.56905,1.56885,1.56905,3000000.0
2009-11-04 01:07:00,1.5689,1.5691,1.56835,1.5691,60500000.0
2009-11-04 01:08:00,1.56915,1.5692,1.5691,1.5692,30800000.0
2009-11-04 01:09:00,1.56915,1.5692,1.56915,1.5692,9000000.0
2009-11-04 01:10:00,1.56935,1.5696,1.5693,1.5696,18200000.0
2009-11-04 01:11:00,1.5696,1.5704,1.56955,1.56995,67100000.0
2009-11-04 01:12:00,1.56995,1.5701,1.56995,1.57005,23000000.0
2009-11-04 01:13:00,1.57005,1.57005,1.56965,1.56965,19000000.0
2009-11-04 01:14:00,1.56965,1.57,1.5694,1.5694,43200000.0
2009-11-04 01:15:00,1.5695,1.5698,1.56935,1.5695,36000000.0
2009-11-04 01:16:00,1.5695,1.5696,1.56935,1.5694,21200000.0
2009-11-04 01:17:00,1.5694,1.56955,1.5694,1.5695,13200000.0
2009-11-04 01:18:00,1.5695,1.56965,1.56875,1.56885,42200000.0
2009-11-04 01:19:00,1.5689,1.569,1.56875,1.56875,35300000.0
2009-11-04 01:20:00,1.56875,1.56895,1.56875,1.56895,38000000.0
2009-11-04 01:21:00,1.569,1.56915,1.56875,1.56915,35000000.0
2009-11-04 01:22:00,1.5691,1.56915,1.5689,1.5691,24000000.0
2009-11-04 01:23:00,1.5691,1.56925,1.56905,1.5692,20400000.0
2009-11-04 01:24:00,1.5692,1.56925,1.5692,1.56925,2000000.0
2009-11-04 01:25:00,1.56925,1.57015,1.56925,1.56995,19000000.0
2009-11-04 01:26:00,1.56995,1.57055,1.5699,1.5703,38700000.0
2009-11-04 01:27:00,1.57035,1.57035,1.57025,1.5703,10000000.0
2009-11-04 01:28:00,1.57035,1.5706,1.57035,1.5706,3000000.0
2009-11-04 01:29:00,1.57055,1.5706,1.5703,1.5706,9000000.0
2009-11-04 01:30:00,1.57065,1.57065,1.5706,1.5706,3000000.0
2009-11-04 01:31:00,1.57045,1.57065,1.5704,1.57065,14500000.0
2009-11-04 01:32:00,1.57075,1.57075,1.57065,1.57065,19200000.0
2009-11-04 01:33:00,1.57055,1.57065,1.57045,1.5705,12000000.0
2009-11-04 01:34:00,1.57055,1.5706,1.57055,1.5706,4200000.0
2009-11-04 01:35:00,1.57065,1.5707,1.5705,1.5706,25000000.0
2009-11-04 01:36:00,1.5706,1.5708,1.5704,1.5704,25800000.0
2009-11-04 01:37:00,1.5704,1.57045,1.5703,1.57045,4000000.0
2009-11-04 01:38:00,1.5704,1.5706,1.5704,1.5705,8000000.0
2009-11-04 01:39:00,1.5705,1.57055,1.5702,1.5703,12000000.0
2009-11-04 01:40:00,1.57035,1.5706,1.5703,1.5706,30000000.0
2009-11-04 01:41:00,1.5706,1.57065,1.5706,1.57065,17000000.0
2009-11-04 01:42:00,1.57065,1.57065,1.57055,1.57065,16000000.0
2009-11-04 01:43:00,1.5707,1.57075,1.57065,1.5707,8700000.0
2009-11-04 01:44:00,1.5706,1.5706,1.5705,1.5705,9000000.0
2009-11-04 01:45:00,1.57055,1.57055,1.57025,1.5703,16000000.0
2009-11-04 01:46:00,1.5703,1.57035,1.5703,1.57035,28000000.0
2009-11-04 01:47:00,1.57035,1.57045,1.57035,1.5704,11000000.0
2009-11-04 01:48:00,1.5704,1.57045,1.57035,1.57035,10000000.0
2009-11-04 01:49:00,1.57035,1.5704,1.57025,1.57025,14000000.0
2009-11-04 01:50:00,1.57015,1.57085,1.5701,1.5705,36000000.0
2009-11-04 01:51:00,1.5704,1.5705,1.5703,1.57035,19000000.0
2009-11-04 01:52:00,1.57035,1.57065,1.57035,1.57065,22000000.0
2009-11-04 01:53:00,1.5707,1.57085,1.57025,1.57035,39800000.0
2009-11-04 01:54:00,1.5704,1.57055,1.57035,1.57055,31000000.0
2009-11-04 01:55:00,1.57055,1.57055,1.5705,1.57055,10000000.0
2009-11-04 01:56:00,1.5705,1.57055,1.5705,1.57055,12000000.0
2009-11-04 01:57:00,1.5706,1.5708,1.57055,1.5708,13000000.0
2009-11-04 01:58:00,1.57085,1.5711,1.57085,1.5709,28000000.0
2009-11-04 01:59:00,1.57085,1.5713,1.57075,1.5713,52000000.0
2009-11-04 02:00:00,1.5713,1.5714,1.5708,1.5709,70800000.0
2009-11-04 02:01:00,1.57085,1.5709,1.5707,1.5707,26600000.0
2009-11-04 02:02:00,1.57075,1.57075,1.5707,1.57075,8200000.0
2009-11-04 02:03:00,1.57075,1.57095,1.57075,1.5708,12100000.0
2009-11-04 02:04:00,1.5708,1.57095,1.57075,1.57095,12000000.0
2009-11-04 02:05:00,1.57095,1.57105,1.5707,1.57075,38000000.0
2009-11-04 02:06:00,1.57075,1.5709,1.57065,1.57065,37300000.0
2009-11-04 02:07:00,1.57075,1.5708,1.5703,1.5703,40400000.0
2009-11-04 02:08:00,1.57035,1.5705,1.57035,1.5704,17000000.0
2009-11-04 02:09:00,1.5705,1.5705,1.57035,1.5704,46000000.0
2009-11-04 02:10:00,1.57035,1.57035,1.57,1.57015,58000000.0
2009-11-04 02:11:00,1.5702,1.57025,1.56995,1.5702,49200000.0
2009-11-04 02:12:00,1.5702,1.5704,1.57015,1.5704,50400000.0
2009-11-04 02:13:00,1.5704,1.57045,1.5701,1.57015,29200000.0
2009-11-04 02:14:00,1.5702,1.57025,1.5696,1.5696,63600000.0
2009-11-04 02:15:00,1.5696,1.57,1.5696,1.57,35800000.0
2009-11-04 02:16:00,1.57,1.5701,1.5699,1.56995,40500000.0
2009-11-04 02:17:00,1.5699,1.57005,1.56965,1.5699,78300000.0
2009-11-04 02:18:00,1.5699,1.57005,1.5697,1.57005,100900000.0
2009-11-04 02:19:00,1.57,1.57015,1.5698,1.57015,48800000.0
2009-11-04 02:20:00,1.57005,1.57015,1.5699,1.5699,38000000.0
2009-11-04 02:21:00,1.5699,1.5701,1.5699,1.56995,22000000.0
2009-11-04 02:22:00,1.56995,1.56995,1.56985,1.56985,34700000.0
2009-11-04 02:23:00,1.56985,1.56995,1.56985,1.5699,80100000.0
2009-11-04 02:24:00,1.56985,1.57,1.56985,1.57,112100000.0
2009-11-04 02:25:00,1.57,1.57015,1.57,1.5701,38100000.0
2009-11-04 02:26:00,1.5701,1.5703,1.5699,1.5702,44000000.0
2009-11-04 02:27:00,1.5702,1.5705,1.57015,1.5703,68600000.0
2009-11-04 02:28:00,1.57055,1.57055,1.5698,1.5699,81500000.0
2009-11-04 02:29:00,1.5699,1.57025,1.56985,1.5702,63400000.0
2009-11-04 02:30:00,1.5702,1.57115,1.56975,1.5699,130400000.0
2009-11-04 02:31:00,1.5698,1.5709,1.5698,1.5709,112700000.0
2009-11-04 02:32:00,1.571,1.5712,1.5705,1.5706,70600000.0
2009-11-04 02:33:00,1.5706,1.57095,1.5706,1.57085,73000000.0
2009-11-04 02:34:00,1.57085,1.57105,1.57075,1.571,92400000.0
2009-11-04 02:35:00,1.571,1.5715,1.57095,1.5715,104300000.0
2009-11-04 02:36:00,1.5715,1.5716,1.5711,1.5713,80100000.0
2009-11-04 02:37:00,1.57135,1.57135,1.5711,1.5711,41300000.0
2009-11-04 02:38:00,1.5711,1.5711,1.57085,1.5709,31300000.0
2009-11-04 02:39:00,1.57095,1.5711,1.5707,1.571,60800000.0
2009-11-04 02:40:00,1.57095,1.57095,1.5703,1.5704,47200000.0
2009-11-04 02:41:00,1.5704,1.5706,1.57035,1.5706,35900000.0
2009-11-04 02:42:00,1.57065,1.57075,1.57045,1.57055,56400000.0
2009-11-04 02:43:00,1.5705,1.5708,1.5704,1.5708,39300000.0
2009-11-04 02:44:00,1.5708,1.57095,1.56945,1.5697,116200000.0
2009-11-04 02:45:00,1.5697,1.57015,1.5697,1.56985,140200000.0
2009-11-04 02:46:00,1.56985,1.56995,1.56955,1.5696,132500000.0
2009-11-04 02:47:00,1.5695,1.5696,1.5689,1.5695,97500000.0
2009-11-04 02:48:00,1.56945,1.56945,1.56905,1.56915,95800000.0
2009-11-04 02:49:00,1.56905,1.57005,1.56905,1.57005,111300000.0
2009-11-04 02:50:00,1.57,1.5702,1.5698,1.57005,82200000.0
2009-11-04 02:51:00,1.5701,1.5702,1.56985,1.57005,84500000.0
2009-11-04 02:52:00,1.57015,1.57015,1.56985,1.56985,103100000.0
2009-11-04 02:53:00,1.56985,1.5702,1.5696,1.5702,97300000.0
2009-11-04 02:54:00,1.5702,1.5705,1.5699,1.5705,187100000.0
2009-11-04 02:55:00,1.57055,1.57055,1.57025,1.57045,130000000.0
2009-11-04 02:56:00,1.57045,1.5705,1.57015,1.57025,133300000.0
2009-11-04 02:57:00,1.5703,1.57045,1.57015,1.57015,87500000.0
2009-11-04 02:58:00,1.57015,1.57015,1.5697,1.5699,86600000.0
2009-11-04 02:59:00,1.5699,1.5703,1.56985,1.5703,77300000.0
2009-11-04 03:00:00,1.5703,1.57035,1.5703,1.57035,26200000.0
2009-11-04 03:01:00,1.5703,1.5703,1.57,1.57015,77400000.0
2009-11-04 03:02:00,1.57015,1.57015,1.56945,1.5696,66200000.0
2009-11-04 03:03:00,1.56955,1.5697,1.56955,1.5697,38800000.0
2009-11-04 03:04:00,1.56975,1.5698,1.56885,1.56885,32100000.0
2009-11-04 03:05:00,1.56885,1.56925,1.568,1.568,139000000.0
2009-11-04 03:06:00,1.56795,1.5685,1.5679,1.5685,88800000.0
2009-11-04 03:07:00,1.5686,1.56915,1.5686,1.5691,130100000.0
2009-11-04 03:08:00,1.5691,1.5692,1.56875,1.56875,59100000.0
2009-11-04 03:09:00,1.56875,1.56895,1.5687,1.5689,111000000.0
2009-11-04 03:10:00,1.5689,1.569,1.5687,1.569,102500000.0
2009-11-04 03:11:00,1.56895,1.56895,1.56865,1.5687,135100000.0
2009-11-04 03:12:00,1.5688,1.56895,1.5685,1.56855,46900000.0
2009-11-04 03:13:00,1.56855,1.56865,1.56845,1.5686,66200000.0
2009-11-04 03:14:00,1.56855,1.56865,1.56845,1.56865,119400000.0
2009-11-04 03:15:00,1.56865,1.5687,1.56845,1.5687,80200000.0
2009-11-04 03:16:00,1.5687,1.56915,1.5687,1.56885,112300000.0
2009-11-04 03:17:00,1.56885,1.569,1.56875,1.56895,39400000.0
2009-11-04 03:18:00,1.569,1.56905,1.56885,1.56905,32400000.0
2009-11-04 03:19:00,1.569,1.5693,1.569,1.5692,58300000.0
2009-11-04 03:20:00,1.5691,1.56935,1.569,1.5693,76700000.0
2009-11-04 03:21:00,1.5693,1.56945,1.5692,1.56925,37700000.0
2009-11-04 03:22:00,1.56925,1.5698,1.5691,1.5692,79600000.0
2009-11-04 03:23:00,1.56915,1.56925,1.56905,1.5692,58500000.0
2009-11-04 03:24:00,1.56915,1.5692,1.5691,1.5691,57700000.0
2009-11-04 03:25:00,1.5692,1.5692,1.5691,1.5691,46900000.0
2009-11-04 03:26:00,1.56915,1.5693,1.56915,1.56925,25500000.0
2009-11-04 03:27:00,1.5694,1.5696,1.5693,1.5694,91800000.0
2009-11-04 03:28:00,1.56945,1.5696,1.56925,1.5693,91700000.0
2009-11-04 03:29:00,1.5693,1.56935,1.56915,1.56925,61000000.0
2009-11-04 03:30:00,1.5693,1.5694,1.5693,1.56935,31700000.0
2009-11-04 03:31:00,1.56935,1.5694,1.5692,1.5692,23000000.0
2009-11-04 03:32:00,1.5692,1.56995,1.56915,1.56965,105200000.0
2009-11-04 03:33:00,1.56965,1.5698,1.56965,1.56975,24500000.0
2009-11-04 03:34:00,1.56975,1.5699,1.56975,1.56985,51300000.0
2009-11-04 03:35:00,1.56985,1.57,1.56985,1.56985,71800000.0
2009-11-04 03:36:00,1.56985,1.5699,1.56955,1.5699,48900000.0
2009-11-04 03:37:00,1.56985,1.57015,1.56985,1.57005,57300000.0
2009-11-04 03:38:00,1.56995,1.5703,1.56995,1.5702,84400000.0
2009-11-04 03:39:00,1.57015,1.5703,1.57015,1.5702,38700000.0
2009-11-04 03:40:00,1.57015,1.5703,1.57015,1.5702,43800000.0
2009-11-04 03:41:00,1.5702,1.5703,1.56955,1.56955,120200000.0
2009-11-04 03:42:00,1.56955,1.5697,1.56935,1.5697,81800000.0
2009-11-04 03:43:00,1.5697,1.5697,1.5695,1.5696,38600000.0
2009-11-04 03:44:00,1.5696,1.5697,1.5695,1.5697,68600000.0
2009-11-04 03:45:00,1.5697,1.57,1.56965,1.5697,68300000.0
2009-11-04 03:46:00,1.5697,1.56985,1.56965,1.56985,113500000.0
2009-11-04 03:47:00,1.56995,1.57005,1.56975,1.56995,96800000.0
2009-11-04 03:48:00,1.5698,1.5698,1.5693,1.56955,110300000.0
2009-11-04 03:49:00,1.5696,1.56965,1.56945,1.56965,80700000.0
2009-11-04 03:50:00,1.56965,1.5697,1.5694,1.5694,43900000.0
2009-11-04 03:51:00,1.5694,1.57,1.5693,1.56995,89000000.0
2009-11-04 03:52:00,1.5699,1.57035,1.56985,1.57035,101100000.0
2009-11-04 03:53:00,1.5703,1.5705,1.56995,1.5702,118100000.0
2009-11-04 03:54:00,1.5702,1.5706,1.5702,1.5706,124000000.0
2009-11-04 03:55:00,1.57055,1.57065,1.57035,1.57065,101300000.0
2009-11-04 03:56:00,1.5707,1.5707,1.57035,1.5705,147100000.0
2009-11-04 03:57:00,1.5705,1.57055,1.5702,1.5704,107900000.0
2009-11-04 03:58:00,1.5704,1.5704,1.5702,1.5703,58700000.0
2009-11-04 03:59:00,1.57035,1.57035,1.57025,1.57025,12700000.0
2009-11-04 04:00:00,1.57025,1.57025,1.56985,1.5699,57100000.0
2009-11-04 04:01:00,1.57005,1.57035,1.57,1.57035,55800000.0
2009-11-04 04:02:00,1.57035,1.57055,1.57025,1.5705,35800000.0
2009-11-04 04:03:00,1.57055,1.5706,1.5705,1.5706,47700000.0
2009-11-04 04:04:00,1.5705,1.5706,1.57045,1.57055,60700000.0
2009-11-04 04:05:00,1.57055,1.57055,1.57045,1.57055,55300000.0
2009-11-04 04:06:00,1.57055,1.5706,1.5705,1.5706,39100000.0
2009-11-04 04:07:00,1.5706,1.5706,1.5704,1.5705,83400000.0
2009-11-04 04:08:00,1.5704,1.57065,1.57,1.5706,138500000.0
2009-11-04 04:09:00,1.57055,1.5706,1.57045,1.5705,62100000.0
2009-11-04 04:10:00,1.5705,1.57055,1.56985,1.56995,135200000.0
2009-11-04 04:11:00,1.56995,1.57015,1.56995,1.56995,36200000.0
2009-11-04 04:12:00,1.57005,1.57015,1.56955,1.56965,83100000.0
2009-11-04 04:13:00,1.5696,1.56995,1.5696,1.56995,22400000.0
2009-11-04 04:14:00,1.57,1.57,1.56985,1.57,40200000.0
2009-11-04 04:15:00,1.57,1.57005,1.56965,1.56985,53600000.0
2009-11-04 04:16:00,1.56985,1.5699,1.5697,1.56985,51200000.0
2009-11-04 04:17:00,1.56985,1.5702,1.56985,1.5701,82300000.0
2009-11-04 04:18:00,1.57005,1.5703,1.57,1.5703,46900000.0
2009-11-04 04:19:00,1.5702,1.5705,1.57005,1.5705,74000000.0
2009-11-04 04:20:00,1.57035,1.5706,1.57035,1.5705,28900000.0
2009-11-04 04:21:00,1.5705,1.5706,1.57035,1.57045,21600000.0
2009-11-04 04:22:00,1.5706,1.5709,1.57045,1.57045,78400000.0
2009-11-04 04:23:00,1.57045,1.5706,1.57045,1.57055,34800000.0
2009-11-04 04:24:00,1.5706,1.5706,1.57,1.57,67500000.0
2009-11-04 04:25:00,1.57,1.57015,1.56995,1.57015,42600000.0
2009-11-04 04:26:00,1.57025,1.57045,1.57015,1.5704,43400000.0
2009-11-04 04:27:00,1.5704,1.5705,1.5704,1.5705,24000000.0
2009-11-04 04:28:00,1.57055,1.5706,1.5705,1.5706,17600000.0
2009-11-04 04:29:00,1.57055,1.57055,1.57035,1.57035,20100000.0
2009-11-04 04:30:00,1.57035,1.5704,1.57025,1.5704,21300000.0
2009-11-04 04:31:00,1.57045,1.57055,1.57045,1.5705,20200000.0
2009-11-04 04:32:00,1.5704,1.5705,1.57025,1.5704,27800000.0
2009-11-04 04:33:00,1.57055,1.5706,1.56925,1.56925,121300000.0
2009-11-04 04:34:00,1.5693,1.56935,1.56915,1.56925,30400000.0
2009-11-04 04:35:00,1.56935,1.56935,1.5686,1.5686,49800000.0
2009-11-04 04:36:00,1.56855,1.56945,1.56855,1.5694,73000000.0
2009-11-04 04:37:00,1.5695,1.5697,1.56905,1.56955,86800000.0
2009-11-04 04:38:00,1.56955,1.5699,1.5693,1.5693,60600000.0
2009-11-04 04:39:00,1.56925,1.56925,1.56895,1.56895,27800000.0
2009-11-04 04:40:00,1.56895,1.56915,1.56895,1.5691,110200000.0
2009-11-04 04:41:00,1.57061,1.57064,1.57059,1.57064,41000000.0
2009-11-04 04:42:00,1.569,1.56925,1.56895,1.5691,41000000.0
2009-11-04 04:43:00,1.56905,1.56905,1.569,1.569,5600000.0
2009-11-04 04:44:00,1.56895,1.56895,1.56875,1.5688,32600000.0
2009-11-04 04:45:00,1.5688,1.5688,1.56865,1.5688,94600000.0
2009-11-04 04:46:00,1.56875,1.56885,1.5687,1.56875,28400000.0
2009-11-04 04:47:00,1.56875,1.5693,1.5687,1.56895,60600000.0
2009-11-04 04:48:00,1.56895,1.5692,1.56895,1.5691,36300000.0
2009-11-04 04:49:00,1.5691,1.56995,1.56895,1.5698,30900000.0
2009-11-04 04:50:00,1.56995,1.57015,1.5697,1.57,33200000.0
2009-11-04 04:51:00,1.5699,1.56995,1.5695,1.5695,42100000.0
2009-11-04 04:52:00,1.5692,1.56925,1.56905,1.5692,31700000.0
2009-11-04 04:53:00,1.56925,1.56925,1.56915,1.56925,11100000.0
2009-11-04 04:54:00,1.56925,1.56995,1.56925,1.56995,31000000.0
2009-11-04 04:55:00,1.57005,1.57025,1.57005,1.57015,11500000.0
2009-11-04 04:56:00,1.57015,1.5702,1.57015,1.57015,22900000.0
2009-11-04 04:57:00,1.5702,1.5702,1.56945,1.57,63300000.0
2009-11-04 04:58:00,1.56932,1.56933,1.56924,1.56929,12000000.0
2009-11-04 04:59:00,1.5702,1.57025,1.57015,1.5702,12000000.0
2009-11-04 05:00:00,1.5702,1.57025,1.5702,1.5702,14000000.0
2009-11-04 05:01:00,1.5702,1.5703,1.5701,1.57015,35000000.0
2009-11-04 05:02:00,1.5701,1.5703,1.5701,1.5703,30000000.0
2009-11-04 05:03:00,1.57025,1.5703,1.57025,1.57025,11000000.0
2009-11-04 05:04:00,1.5703,1.5704,1.5703,1.5703,8100000.0
2009-11-04 05:05:00,1.5703,1.5704,1.5703,1.5704,6000000.0
2009-11-04 05:06:00,1.5704,1.5707,1.57035,1.5707,11800000.0
2009-11-04 05:07:00,1.5707,1.5707,1.57055,1.57055,13000000.0
2009-11-04 05:08:00,1.57055,1.5706,1.57045,1.57045,6000000.0
2009-11-04 05:09:00,1.57045,1.57055,1.57045,1.5705,7000000.0
2009-11-04 05:10:00,1.5705,1.5706,1.5705,1.5706,4000000.0
2009-11-04 05:11:00,1.57065,1.5708,1.57065,1.57075,9000000.0
2009-11-04 05:12:00,1.57075,1.57085,1.5707,1.5708,9000000.0
2009-11-04 05:13:00,1.5708,1.5708,1.5707,1.57075,10000000.0
2009-11-04 05:14:00,1.5708,1.57125,1.5708,1.57105,19000000.0
2009-11-04 05:15:00,1.57115,1.5714,1.57115,1.57125,43400000.0
2009-11-04 05:16:00,1.57125,1.5713,1.571,1.57105,33300000.0
2009-11-04 05:17:00,1.57105,1.57105,1.571,1.57105,10000000.0
2009-11-04 05:18:00,1.5711,1.5712,1.57105,1.57115,21000000.0
2009-11-04 05:19:00,1.57115,1.57115,1.571,1.571,10000000.0
2009-11-04 05:20:00,1.571,1.5712,1.571,1.5712,19000000.0
2009-11-04 05:21:00,1.57115,1.57125,1.57105,1.5712,13000000.0
2009-11-04 05:22:00,1.57125,1.57125,1.5711,1.5712,20100000.0
2009-11-04 05:23:00,1.5712,1.5713,1.5711,1.5711,48100000.0
2009-11-04 05:24:00,1.5711,1.57125,1.5709,1.571,57700000.0
2009-11-04 05:25:00,1.57105,1.57115,1.57105,1.57105,31000000.0
2009-11-04 05:26:00,1.57105,1.5711,1.57105,1.5711,16000000.0
2009-11-04 05:27:00,1.57115,1.57125,1.5711,1.5711,39300000.0
2009-11-04 05:28:00,1.5711,1.5711,1.5708,1.57095,19600000.0
2009-11-04 05:29:00,1.57095,1.5711,1.5709,1.57105,47500000.0
2009-11-04 05:30:00,1.5711,1.57125,1.57105,1.57125,8300000.0
2009-11-04 05:31:00,1.5712,1.57125,1.57115,1.57115,8100000.0
2009-11-04 05:32:00,1.57115,1.57125,1.5711,1.5712,10000000.0
2009-11-04 05:33:00,1.5712,1.5712,1.5712,1.5712,1000000.0
2009-11-04 05:34:00,1.57115,1.57115,1.57105,1.57105,9000000.0
2009-11-04 05:35:00,1.5711,1.5711,1.5709,1.571,25500000.0
2009-11-04 05:36:00,1.571,1.571,1.5709,1.57095,30100000.0
2009-11-04 05:37:00,1.57095,1.571,1.5709,1.5709,25400000.0
2009-11-04 05:38:00,1.5708,1.5709,1.5708,1.5708,19900000.0
2009-11-04 05:39:00,1.57085,1.5709,1.5708,1.57085,22100000.0
2009-11-04 05:40:00,1.57085,1.5713,1.5708,1.5711,59600000.0
2009-11-04 05:41:00,1.571,1.5711,1.571,1.571,30700000.0
2009-11-04 05:42:00,1.571,1.57125,1.571,1.571,29200000.0
2009-11-04 05:43:00,1.571,1.571,1.57065,1.5708,64300000.0
2009-11-04 05:44:00,1.57065,1.57095,1.57065,1.5708,34800000.0
2009-11-04 05:45:00,1.5708,1.5708,1.5703,1.5704,35700000.0
2009-11-04 05:46:00,1.5704,1.5704,1.57,1.5702,43100000.0
2009-11-04 05:47:00,1.57025,1.5703,1.57015,1.5702,29000000.0
2009-11-04 05:48:00,1.57015,1.5702,1.57005,1.57015,19000000.0
2009-11-04 05:49:00,1.57015,1.5702,1.57,1.57005,72400000.0
2009-11-04 05:50:00,1.57005,1.57005,1.5697,1.56985,65400000.0
2009-11-04 05:51:00,1.56985,1.5699,1.5698,1.56985,30400000.0
2009-11-04 05:52:00,1.5698,1.56985,1.56975,1.56985,26500000.0
2009-11-04 05:53:00,1.5699,1.57,1.5698,1.56985,54100000.0
2009-11-04 05:54:00,1.56985,1.5699,1.56975,1.5699,28000000.0
2009-11-04 05:55:00,1.56995,1.57,1.5699,1.5699,17900000.0
2009-11-04 05:56:00,1.5699,1.5699,1.56965,1.56965,144400000.0
2009-11-04 05:57:00,1.56965,1.56975,1.56965,1.5697,42600000.0
2009-11-04 05:58:00,1.56975,1.56975,1.56965,1.56965,21200000.0
2009-11-04 05:59:00,1.5697,1.56975,1.56955,1.56965,89900000.0
2009-11-04 06:00:00,1.56965,1.5698,1.56965,1.5698,50800000.0
2009-11-04 06:01:00,1.5698,1.56985,1.56945,1.5696,77500000.0
2009-11-04 06:02:00,1.5696,1.56975,1.5696,1.5697,26500000.0
2009-11-04 06:03:00,1.5697,1.56975,1.56965,1.5697,37100000.0
2009-11-04 06:04:00,1.56975,1.56975,1.56965,1.56975,70900000.0
2009-11-04 06:05:00,1.56965,1.56975,1.56965,1.56965,107600000.0
2009-11-04 06:06:00,1.56965,1.56975,1.56965,1.56975,40600000.0
2009-11-04 06:07:00,1.56975,1.56975,1.56965,1.5697,14900000.0
2009-11-04 06:08:00,1.56975,1.5698,1.5697,1.56975,42900000.0
2009-11-04 06:09:00,1.56975,1.56975,1.56975,1.56975,1000000.0
2009-11-04 06:10:00,1.5697,1.56995,1.56965,1.56985,204500000.0
2009-11-04 06:11:00,1.56985,1.56985,1.56935,1.5694,115800000.0
2009-11-04 06:12:00,1.56935,1.5696,1.5693,1.5696,45900000.0
2009-11-04 06:13:00,1.5696,1.5697,1.5694,1.5694,36500000.0
2009-11-04 06:14:00,1.56945,1.5698,1.56945,1.56965,102600000.0
2009-11-04 06:15:00,1.56965,1.5698,1.5696,1.56965,59800000.0
2009-11-04 06:16:00,1.56955,1.56965,1.5695,1.5696,42200000.0
2009-11-04 06:17:00,1.5696,1.56995,1.56955,1.5697,97800000.0
2009-11-04 06:18:00,1.5697,1.56985,1.56965,1.5697,62400000.0
2009-11-04 06:19:00,1.56965,1.5697,1.5694,1.56945,87500000.0
2009-11-04 06:20:00,1.5696,1.5696,1.5693,1.56935,48500000.0
2009-11-04 06:21:00,1.5694,1.56965,1.5693,1.56955,98700000.0
2009-11-04 06:22:00,1.56955,1.56985,1.56955,1.5698,44000000.0
2009-11-04 06:23:00,1.5698,1.57,1.5698,1.57,54100000.0
2009-11-04 06:24:00,1.57005,1.57005,1.5698,1.5699,58000000.0
2009-11-04 06:25:00,1.56985,1.56995,1.5697,1.56995,54000000.0
2009-11-04 06:26:00,1.56995,1.56995,1.56985,1.56985,4200000.0
2009-11-04 06:27:00,1.56985,1.56995,1.56985,1.56995,24500000.0
2009-11-04 06:28:00,1.56995,1.56995,1.56975,1.56975,41700000.0
2009-11-04 06:29:00,1.56975,1.56985,1.5697,1.56975,67100000.0
2009-11-04 06:30:00,1.56975,1.56975,1.56965,1.56965,3300000.0
2009-11-04 06:31:00,1.56965,1.5697,1.5695,1.5697,63900000.0
2009-11-04 06:32:00,1.56965,1.5699,1.56965,1.56985,74700000.0
2009-11-04 06:33:00,1.56985,1.56995,1.5698,1.56995,24400000.0
2009-11-04 06:34:00,1.56995,1.56995,1.56975,1.56985,57300000.0
2009-11-04 06:35:00,1.5699,1.57,1.56985,1.57,61900000.0
2009-11-04 06:36:00,1.57,1.57,1.5698,1.5698,85900000.0
2009-11-04 06:37:00,1.5698,1.56995,1.5698,1.56985,27800000.0
2009-11-04 06:38:00,1.56995,1.5701,1.56985,1.5701,50000000.0
2009-11-04 06:39:00,1.56995,1.5702,1.56995,1.57005,40800000.0
2009-11-04 06:40:00,1.57,1.5701,1.56995,1.57,64700000.0
2009-11-04 06:41:00,1.57005,1.57005,1.5699,1.57,25500000.0
2009-11-04 06:42:00,1.57,1.57005,1.5699,1.56995,25900000.0
2009-11-04 06:43:00,1.56995,1.56995,1.5699,1.5699,5000000.0
2009-11-04 06:44:00,1.5699,1.5699,1.5699,1.5699,6400000.0
2009-11-04 06:45:00,1.5699,1.5701,1.5699,1.57005,30600000.0
2009-11-04 06:46:00,1.5701,1.5701,1.56995,1.56995,65800000.0
2009-11-04 06:47:00,1.57,1.5701,1.56995,1.5701,43200000.0
2009-11-04 06:48:00,1.5701,1.5701,1.56995,1.57005,45100000.0
2009-11-04 06:49:00,1.57005,1.57005,1.57005,1.57005,8400000.0
2009-11-04 06:50:00,1.57005,1.57025,1.57005,1.5702,38000000.0
2009-11-04 06:51:00,1.5702,1.5702,1.56995,1.56995,32000000.0
2009-11-04 06:52:00,1.56995,1.57005,1.56995,1.57005,33200000.0
2009-11-04 06:53:00,1.57005,1.5701,1.57,1.57005,38900000.0
2009-11-04 06:54:00,1.57005,1.57005,1.57005,1.57005,6700000.0
2009-11-04 06:55:00,1.57005,1.57005,1.57,1.57005,37900000.0
2009-11-04 06:56:00,1.57005,1.57005,1.57005,1.57005,32300000.0
2009-11-04 06:57:00,1.57005,1.57005,1.57005,1.57005,11500000.0
2009-11-04 06:58:00,1.57,1.57005,1.57,1.57005,14600000.0
2009-11-04 06:59:00,1.57005,1.57005,1.57005,1.57005,16400000.0
2009-11-04 07:00:00,1.57005,1.5701,1.56995,1.57005,50500000.0
2009-11-04 07:01:00,1.57005,1.5701,1.57005,1.5701,8000000.0
2009-11-04 07:02:00,1.57005,1.5702,1.57005,1.5701,53900000.0
2009-11-04 07:03:00,1.57005,1.5702,1.57005,1.5701,32900000.0
2009-11-04 07:04:00,1.57005,1.5701,1.57,1.57,12900000.0
2009-11-04 07:05:00,1.57,1.57,1.57,1.57,1600000.0
2009-11-04 07:06:00,1.57,1.57,1.57,1.57,3200000.0
2009-11-04 07:07:00,1.57,1.57,1.5698,1.5699,17700000.0
2009-11-04 07:08:00,1.5699,1.56995,1.5699,1.5699,24300000.0
2009-11-04 07:09:00,1.5699,1.5699,1.56985,1.56985,8000000.0
2009-11-04 07:10:00,1.56985,1.5699,1.56975,1.5699,25900000.0
2009-11-04 07:11:00,1.5699,1.56995,1.56975,1.5699,48600000.0
2009-11-04 07:12:00,1.5699,1.5701,1.5698,1.5698,47900000.0
2009-11-04 07:13:00,1.56975,1.56985,1.56975,1.5698,42900000.0
2009-11-04 07:14:00,1.56985,1.5699,1.5698,1.5699,35600000.0
2009-11-04 07:15:00,1.5699,1.5699,1.5696,1.56965,66500000.0
2009-11-04 07:16:00,1.5696,1.57,1.5694,1.57,115500000.0
2009-11-04 07:17:00,1.57,1.57005,1.56995,1.57005,76900000.0
2009-11-04 07:18:00,1.57005,1.57015,1.57005,1.5701,44500000.0
2009-11-04 07:19:00,1.57,1.5701,1.56995,1.57,47700000.0
2009-11-04 07:20:00,1.57,1.57,1.56965,1.5698,93000000.0
2009-11-04 07:21:00,1.5698,1.5699,1.5697,1.56975,104100000.0
2009-11-04 07:22:00,1.56975,1.5699,1.5697,1.5698,50700000.0
2009-11-04 07:23:00,1.5698,1.56995,1.56965,1.56995,63600000.0
2009-11-04 07:24:00,1.56995,1.57,1.5698,1.56995,93100000.0
2009-11-04 07:25:00,1.5699,1.56995,1.5698,1.5699,60800000.0
2009-11-04 07:26:00,1.56995,1.56995,1.56985,1.5699,29600000.0
2009-11-04 07:27:00,1.56985,1.57005,1.5698,1.5699,44400000.0
2009-11-04 07:28:00,1.5699,1.5701,1.5699,1.57005,37100000.0
2009-11-04 07:29:00,1.57005,1.5701,1.57,1.5701,30300000.0
2009-11-04 07:30:00,1.57005,1.57015,1.57,1.57005,29900000.0
2009-11-04 07:31:00,1.57015,1.5702,1.57015,1.5702,39200000.0
2009-11-04 07:32:00,1.5701,1.57035,1.5701,1.5703,33700000.0
2009-11-04 07:33:00,1.57025,1.57025,1.5701,1.5701,78300000.0
2009-11-04 07:34:00,1.5701,1.57015,1.56995,1.57,73600000.0
2009-11-04 07:35:00,1.56995,1.56995,1.56985,1.56995,52700000.0
2009-11-04 07:36:00,1.5699,1.57,1.5699,1.57,63800000.0
2009-11-04 07:37:00,1.57,1.57,1.57,1.57,6400000.0
2009-11-04 07:38:00,1.57,1.57,1.5698,1.56985,24200000.0
2009-11-04 07:39:00,1.56985,1.5699,1.56975,1.56975,58700000.0
2009-11-04 07:40:00,1.56975,1.56975,1.5697,1.5697,53000000.0
2009-11-04 07:41:00,1.5697,1.56985,1.5697,1.56985,24100000.0
2009-11-04 07:42:00,1.5699,1.57015,1.5699,1.57005,51600000.0
2009-11-04 07:43:00,1.57005,1.5701,1.5697,1.5699,55200000.0
2009-11-04 07:44:00,1.5699,1.56995,1.56975,1.5699,20000000.0
2009-11-04 07:45:00,1.56975,1.5699,1.56975,1.5699,33600000.0
2009-11-04 07:46:00,1.5699,1.5699,1.56975,1.5699,46500000.0
2009-11-04 07:47:00,1.5698,1.5699,1.5697,1.5698,69200000.0
2009-11-04 07:48:00,1.56985,1.56985,1.5697,1.56975,140000000.0
2009-11-04 07:49:00,1.5698,1.5698,1.5697,1.5698,77900000.0
2009-11-04 07:50:00,1.5698,1.57005,1.5698,1.57,122400000.0
2009-11-04 07:51:00,1.5701,1.5706,1.5701,1.57045,41600000.0
2009-11-04 07:52:00,1.57035,1.5705,1.57035,1.57045,33800000.0
2009-11-04 07:53:00,1.5704,1.57055,1.5704,1.57055,48400000.0
2009-11-04 07:54:00,1.57055,1.57055,1.57055,1.57055,1600000.0
2009-11-04 07:55:00,1.57055,1.57095,1.5705,1.57065,78000000.0
2009-11-04 07:56:00,1.5707,1.5707,1.5706,1.5706,42900000.0
2009-11-04 07:57:00,1.5707,1.571,1.57045,1.57085,41100000.0
2009-11-04 07:58:00,1.57075,1.5712,1.57065,1.571,72700000.0
2009-11-04 07:59:00,1.5709,1.57135,1.57085,1.57135,73100000.0
2009-11-04 08:00:00,1.57135,1.57135,1.57115,1.5713,45600000.0
2009-11-04 08:01:00,1.5713,1.5713,1.57105,1.57115,50700000.0
2009-11-04 08:02:00,1.5711,1.5715,1.57105,1.5713,68500000.0
2009-11-04 08:03:00,1.5713,1.57135,1.57115,1.5713,64800000.0
2009-11-04 08:04:00,1.57135,1.57165,1.57125,1.57165,107000000.0
2009-11-04 08:05:00,1.57165,1.57205,1.5716,1.57175,198500000.0
2009-11-04 08:06:00,1.57175,1.5719,1.57125,1.57135,96800000.0
2009-11-04 08:07:00,1.5714,1.57155,1.5714,1.5715,21100000.0
2009-11-04 08:08:00,1.57155,1.57165,1.57155,1.5716,39000000.0
2009-11-04 08:09:00,1.5716,1.57165,1.57135,1.57155,110100000.0
2009-11-04 08:10:00,1.57155,1.57155,1.5712,1.57125,58500000.0
2009-11-04 08:11:00,1.57125,1.57135,1.57115,1.57135,42000000.0
2009-11-04 08:12:00,1.57135,1.57135,1.57105,1.57115,36600000.0
2009-11-04 08:13:00,1.57115,1.5714,1.5711,1.5714,26200000.0
2009-11-04 08:14:00,1.57135,1.5714,1.5713,1.57135,25200000.0
2009-11-04 08:15:00,1.57135,1.5714,1.57125,1.5713,12800000.0
2009-11-04 08:16:00,1.57145,1.57145,1.57135,1.57135,6000000.0
2009-11-04 08:17:00,1.57135,1.57135,1.57135,1.57135,9800000.0
2009-11-04 08:18:00,1.57145,1.57145,1.571,1.5711,46300000.0
2009-11-04 08:19:00,1.5712,1.57125,1.57105,1.57115,63200000.0
2009-11-04 08:20:00,1.57115,1.57115,1.57085,1.5709,63900000.0
2009-11-04 08:21:00,1.57085,1.57085,1.57045,1.5706,64000000.0
2009-11-04 08:22:00,1.57055,1.57065,1.5705,1.5706,28400000.0
2009-11-04 08:23:00,1.57065,1.57065,1.57055,1.57055,34700000.0
2009-11-04 08:24:00,1.57055,1.57055,1.57045,1.57045,13300000.0
2009-11-04 08:25:00,1.57045,1.57055,1.57025,1.57035,63700000.0
2009-11-04 08:26:00,1.57035,1.5704,1.5702,1.57025,97500000.0
2009-11-04 08:27:00,1.57015,1.5702,1.57015,1.5702,49100000.0
2009-11-04 08:28:00,1.5702,1.57035,1.56995,1.56995,79800000.0
2009-11-04 08:29:00,1.57,1.57025,1.57,1.57025,29600000.0
2009-11-04 08:30:00,1.5703,1.5706,1.57025,1.57025,38200000.0
2009-11-04 08:31:00,1.57025,1.57025,1.57015,1.57015,11800000.0
2009-11-04 08:32:00,1.57015,1.5702,1.56985,1.57005,51600000.0
2009-11-04 08:33:00,1.57005,1.5701,1.56995,1.56995,17600000.0
2009-11-04 08:34:00,1.57,1.5702,1.5699,1.57015,45800000.0
2009-11-04 08:35:00,1.57015,1.5706,1.57005,1.57055,87200000.0
2009-11-04 08:36:00,1.5705,1.57085,1.5705,1.57085,45800000.0
2009-11-04 08:37:00,1.5708,1.57085,1.5704,1.57065,42400000.0
2009-11-04 08:38:00,1.5706,1.57095,1.57055,1.57095,65300000.0
2009-11-04 08:39:00,1.57095,1.57135,1.5709,1.5711,80200000.0
2009-11-04 08:40:00,1.5711,1.5714,1.57085,1.5709,57700000.0
2009-11-04 08:41:00,1.57085,1.57085,1.57045,1.57045,29600000.0
2009-11-04 08:42:00,1.5704,1.57075,1.57035,1.57075,43500000.0
2009-11-04 08:43:00,1.5706,1.57095,1.57045,1.57085,76800000.0
2009-11-04 08:44:00,1.57085,1.5709,1.5706,1.5706,70800000.0
2009-11-04 08:45:00,1.57055,1.5707,1.5704,1.5707,32000000.0
2009-11-04 08:46:00,1.57065,1.57145,1.57065,1.57095,193200000.0
2009-11-04 08:47:00,1.571,1.57115,1.57085,1.57085,134000000.0
2009-11-04 08:48:00,1.57085,1.57105,1.57075,1.571,75900000.0
2009-11-04 08:49:00,1.57115,1.57115,1.571,1.57115,64400000.0
2009-11-04 08:50:00,1.57115,1.5712,1.5703,1.5703,144400000.0
2009-11-04 08:51:00,1.5703,1.57075,1.5703,1.5707,99000000.0
2009-11-04 08:52:00,1.57065,1.57095,1.5706,1.57095,112300000.0
2009-11-04 08:53:00,1.571,1.57145,1.57095,1.57105,190000000.0
2009-11-04 08:54:00,1.571,1.57125,1.5709,1.57125,109300000.0
2009-11-04 08:55:00,1.57125,1.57125,1.57,1.57025,135000000.0
2009-11-04 08:56:00,1.57025,1.57045,1.5696,1.56975,121500000.0
2009-11-04 08:57:00,1.56975,1.57015,1.56975,1.5701,181500000.0
2009-11-04 08:58:00,1.5701,1.57025,1.56995,1.56995,86400000.0
2009-11-04 08:59:00,1.56995,1.56995,1.56905,1.56925,119600000.0
2009-11-04 09:00:00,1.56915,1.56925,1.56885,1.56885,226700000.0
2009-11-04 09:01:00,1.56885,1.5692,1.5688,1.5692,58200000.0
2009-11-04 09:02:00,1.5692,1.5693,1.56915,1.56915,73600000.0
2009-11-04 09:03:00,1.56915,1.56915,1.56915,1.56915,48900000.0
2009-11-04 09:04:00,1.56915,1.56915,1.56875,1.56885,70100000.0
2009-11-04 09:05:00,1.56885,1.5694,1.5687,1.56935,203500000.0
2009-11-04 09:06:00,1.56935,1.5697,1.5691,1.5692,160900000.0
2009-11-04 09:07:00,1.5692,1.56945,1.5691,1.5691,133700000.0
2009-11-04 09:08:00,1.5691,1.56915,1.56895,1.56915,97800000.0
2009-11-04 09:09:00,1.56915,1.56935,1.56885,1.5692,76600000.0
2009-11-04 09:10:00,1.5692,1.56925,1.5692,1.56925,76500000.0
2009-11-04 09:11:00,1.56925,1.56935,1.56895,1.56925,150600000.0
2009-11-04 09:12:00,1.56925,1.56925,1.56875,1.56875,159500000.0
2009-11-04 09:13:00,1.56865,1.56915,1.5686,1.5686,155200000.0
2009-11-04 09:14:00,1.56855,1.5689,1.56855,1.56885,140400000.0
2009-11-04 09:15:00,1.56885,1.5689,1.56825,1.5683,129900000.0
2009-11-04 09:16:00,1.5683,1.56855,1.5681,1.5683,156600000.0
2009-11-04 09:17:00,1.5683,1.5686,1.5682,1.56855,200300000.0
2009-11-04 09:18:00,1.56855,1.56865,1.56845,1.56855,74700000.0
2009-11-04 09:19:00,1.56855,1.56875,1.5679,1.5682,231300000.0
2009-11-04 09:20:00,1.5683,1.5684,1.568,1.5681,218700000.0
2009-11-04 09:21:00,1.56805,1.56825,1.5672,1.56725,204300000.0
2009-11-04 09:22:00,1.56725,1.56745,1.5671,1.56725,227300000.0
2009-11-04 09:23:00,1.56725,1.5676,1.56725,1.56735,145700000.0
2009-11-04 09:24:00,1.5674,1.5675,1.56715,1.5673,173500000.0
2009-11-04 09:25:00,1.5673,1.5676,1.5673,1.5675,215100000.0
2009-11-04 09:26:00,1.5675,1.56785,1.5675,1.56755,97900000.0
2009-11-04 09:27:00,1.56755,1.5677,1.56735,1.56735,175900000.0
2009-11-04 09:28:00,1.56735,1.56765,1.5673,1.5675,221100000.0
2009-11-04 09:29:00,1.5675,1.56775,1.56745,1.56755,154200000.0
2009-11-04 09:30:00,1.56755,1.5685,1.5675,1.56815,198100000.0
2009-11-04 09:31:00,1.56815,1.5687,1.56815,1.5686,70300000.0
2009-11-04 09:32:00,1.5686,1.5687,1.56815,1.5683,123800000.0
2009-11-04 09:33:00,1.5683,1.56865,1.56815,1.56865,131100000.0
2009-11-04 09:34:00,1.5687,1.5689,1.56835,1.56835,86100000.0
2009-11-04 09:35:00,1.56835,1.5684,1.56795,1.5682,133000000.0
2009-11-04 09:36:00,1.5682,1.5683,1.56795,1.56825,64000000.0
2009-11-04 09:37:00,1.56835,1.57415,1.5681,1.5717,156000000.0
2009-11-04 09:38:00,1.57175,1.57175,1.57055,1.5706,236700000.0
2009-11-04 09:39:00,1.5707,1.57175,1.5701,1.5708,241800000.0
2009-11-04 09:40:00,1.57085,1.5712,1.5704,1.571,202500000.0
2009-11-04 09:41:00,1.571,1.57235,1.57075,1.57235,238500000.0
2009-11-04 09:42:00,1.57235,1.57255,1.5716,1.572,228500000.0
2009-11-04 09:43:00,1.572,1.57245,1.5719,1.5724,250100000.0
2009-11-04 09:44:00,1.57235,1.57235,1.572,1.572,194900000.0
2009-11-04 09:45:00,1.5721,1.57295,1.57175,1.57295,185300000.0
2009-11-04 09:46:00,1.57295,1.57395,1.5726,1.5728,248100000.0
2009-11-04 09:47:00,1.57285,1.573,1.57235,1.5725,165200000.0
2009-11-04 09:48:00,1.5726,1.5726,1.57215,1.5722,93000000.0
2009-11-04 09:49:00,1.5722,1.57235,1.5716,1.5717,137500000.0
2009-11-04 09:50:00,1.5717,1.5717,1.5711,1.5711,216000000.0
2009-11-04 09:51:00,1.57115,1.57135,1.57045,1.57135,175500000.0
2009-11-04 09:52:00,1.57135,1.57145,1.57075,1.57125,229300000.0
2009-11-04 09:53:00,1.57125,1.57135,1.57055,1.57065,158600000.0
2009-11-04 09:54:00,1.5706,1.5706,1.56985,1.5702,177700000.0
2009-11-04 09:55:00,1.5702,1.57065,1.5702,1.57065,123000000.0
2009-11-04 09:56:00,1.57065,1.571,1.57045,1.5709,228100000.0
2009-11-04 09:57:00,1.57085,1.57105,1.57055,1.57065,191200000.0
2009-11-04 09:58:00,1.57065,1.57125,1.57065,1.571,269100000.0
2009-11-04 09:59:00,1.571,1.57125,1.57085,1.57105,76800000.0
2009-11-04 10:00:00,1.57105,1.57105,1.57045,1.57075,139600000.0
2009-11-04 10:01:00,1.57075,1.57105,1.5707,1.57075,200200000.0
2009-11-04 10:02:00,1.57075,1.57075,1.57045,1.5705,89100000.0
2009-11-04 10:03:00,1.5705,1.5706,1.57005,1.5701,168500000.0
2009-11-04 10:04:00,1.5701,1.5702,1.5694,1.56975,199500000.0
2009-11-04 10:05:00,1.56965,1.5698,1.5689,1.5689,236960000.0
2009-11-04 10:06:00,1.5689,1.5692,1.5689,1.5691,395800000.0
2009-11-04 10:07:00,1.5691,1.5692,1.5689,1.56905,258140000.0
2009-11-04 10:08:00,1.56905,1.56925,1.569,1.56915,259000000.0
2009-11-04 10:09:00,1.56915,1.5692,1.5689,1.5689,312680000.0
2009-11-04 10:10:00,1.5689,1.56935,1.5689,1.5693,365780000.0
2009-11-04 10:11:00,1.5693,1.56935,1.56835,1.56865,290780000.0
2009-11-04 10:12:00,1.5687,1.56885,1.56845,1.56855,159200000.0
2009-11-04 10:13:00,1.56855,1.5687,1.56845,1.56855,114800000.0
2009-11-04 10:14:00,1.56855,1.56865,1.5684,1.56865,107900000.0
2009-11-04 10:15:00,1.5687,1.5688,1.5682,1.56825,167700000.0
2009-11-04 10:16:00,1.5682,1.5685,1.56815,1.56845,157000000.0
2009-11-04 10:17:00,1.5685,1.5687,1.5681,1.5682,228000000.0
2009-11-04 10:18:00,1.5682,1.5684,1.5681,1.56815,93100000.0
2009-11-04 10:19:00,1.56815,1.5683,1.56795,1.56815,186100000.0
2009-11-04 10:20:00,1.5682,1.56835,1.56805,1.5683,288700000.0
2009-11-04 10:21:00,1.5683,1.5683,1.56795,1.56805,122400000.0
2009-11-04 10:22:00,1.56805,1.5683,1.56805,1.56805,194100000.0
2009-11-04 10:23:00,1.5681,1.56825,1.56795,1.5682,175400000.0
2009-11-04 10:24:00,1.5682,1.5685,1.5682,1.5683,179500000.0
2009-11-04 10:25:00,1.56835,1.56855,1.5682,1.56825,110800000.0
2009-11-04 10:26:00,1.56825,1.56855,1.5681,1.5684,185100000.0
2009-11-04 10:27:00,1.5684,1.56845,1.5679,1.568,138500000.0
2009-11-04 10:28:00,1.568,1.5688,1.568,1.5685,210900000.0
2009-11-04 10:29:00,1.56855,1.56865,1.56835,1.56855,97400000.0
2009-11-04 10:30:00,1.56845,1.5686,1.568,1.56805,202100000.0
2009-11-04 10:31:00,1.568,1.56825,1.56795,1.568,116900000.0
2009-11-04 10:32:00,1.5681,1.5686,1.5681,1.56845,153100000.0
2009-11-04 10:33:00,1.56845,1.56845,1.56805,1.56805,134700000.0
2009-11-04 10:34:00,1.56805,1.56815,1.56775,1.5678,101900000.0
2009-11-04 10:35:00,1.56775,1.56845,1.56775,1.56825,157500000.0
2009-11-04 10:36:00,1.56825,1.56825,1.56785,1.56785,97600000.0
2009-11-04 10:37:00,1.5679,1.5681,1.5676,1.5678,204610000.0
2009-11-04 10:38:00,1.56775,1.56785,1.5676,1.5676,268770000.0
2009-11-04 10:39:00,1.5676,1.56795,1.5676,1.56795,193250000.0
2009-11-04 10:40:00,1.5679,1.5682,1.5678,1.568,167900000.0
2009-11-04 10:41:00,1.568,1.5689,1.568,1.56865,178700000.0
2009-11-04 10:42:00,1.5686,1.5691,1.56845,1.5691,142500000.0
2009-11-04 10:43:00,1.56895,1.5691,1.5687,1.56875,119000000.0
2009-11-04 10:44:00,1.56875,1.56875,1.5685,1.56855,103200000.0
2009-11-04 10:45:00,1.56855,1.5689,1.56855,1.5688,117100000.0
2009-11-04 10:46:00,1.56885,1.56915,1.5685,1.56915,97900000.0
2009-11-04 10:47:00,1.56895,1.5693,1.56855,1.56875,163600000.0
2009-11-04 10:48:00,1.56875,1.5692,1.56875,1.56905,135200000.0
2009-11-04 10:49:00,1.569,1.5693,1.5689,1.5691,198900000.0
2009-11-04 10:50:00,1.5691,1.56955,1.5689,1.5689,133100000.0
2009-11-04 10:51:00,1.5689,1.56915,1.5689,1.56905,138100000.0
2009-11-04 10:52:00,1.56905,1.56945,1.569,1.5694,120900000.0
2009-11-04 10:53:00,1.5694,1.56945,1.5692,1.56925,77100000.0
2009-11-04 10:54:00,1.56925,1.56935,1.56915,1.56915,78400000.0
2009-11-04 10:55:00,1.56915,1.56925,1.56895,1.569,107900000.0
2009-11-04 10:56:00,1.569,1.5693,1.569,1.5691,239700000.0
2009-11-04 10:57:00,1.5691,1.56955,1.569,1.56935,226100000.0
2009-11-04 10:58:00,1.56955,1.5698,1.5695,1.56955,125800000.0
2009-11-04 10:59:00,1.56955,1.5696,1.56895,1.569,155600000.0
2009-11-04 11:00:00,1.56895,1.5692,1.56875,1.5689,77200000.0
2009-11-04 11:01:00,1.56885,1.56935,1.56865,1.5693,215300000.0
2009-11-04 11:02:00,1.56925,1.56995,1.56925,1.5699,163800000.0
2009-11-04 11:03:00,1.5699,1.57,1.5694,1.5696,127500000.0
2009-11-04 11:04:00,1.56935,1.56945,1.56885,1.569,226200000.0
2009-11-04 11:05:00,1.569,1.5691,1.56865,1.56875,46600000.0
2009-11-04 11:06:00,1.56875,1.56875,1.56845,1.56855,62100000.0
2009-11-04 11:07:00,1.56855,1.5686,1.56795,1.56795,134100000.0
2009-11-04 11:08:00,1.56795,1.5685,1.56795,1.5683,187200000.0
2009-11-04 11:09:00,1.5683,1.5683,1.5679,1.5679,76900000.0
2009-11-04 11:10:00,1.5679,1.5682,1.5676,1.5678,201890000.0
2009-11-04 11:11:00,1.5679,1.5683,1.5678,1.5679,265200000.0
2009-11-04 11:12:00,1.5679,1.5682,1.5676,1.5676,260790000.0
2009-11-04 11:13:00,1.5676,1.56775,1.5676,1.5676,425960000.0
2009-11-04 11:14:00,1.5676,1.56785,1.56705,1.5672,215710000.0
2009-11-04 11:15:00,1.5672,1.56735,1.56705,1.56705,169840000.0
2009-11-04 11:16:00,1.56705,1.5672,1.5666,1.56705,117200000.0
2009-11-04 11:17:00,1.56705,1.5671,1.56705,1.56705,87200000.0
2009-11-04 11:18:00,1.5671,1.56745,1.56705,1.56705,134980000.0
2009-11-04 11:19:00,1.56705,1.5671,1.56705,1.56705,231680000.0
2009-11-04 11:20:00,1.56705,1.5674,1.56705,1.5674,108940000.0
2009-11-04 11:21:00,1.56745,1.56745,1.5672,1.5672,22300000.0
2009-11-04 11:22:00,1.56725,1.56725,1.56705,1.56705,85640000.0
2009-11-04 11:23:00,1.56705,1.56705,1.56705,1.56705,110740000.0
2009-11-04 11:24:00,1.56705,1.56775,1.56705,1.56755,124720000.0
2009-11-04 11:25:00,1.56755,1.5677,1.5671,1.5671,131200000.0
2009-11-04 11:26:00,1.5671,1.56745,1.56705,1.5674,245200000.0
2009-11-04 11:27:00,1.56735,1.56745,1.56715,1.56715,206400000.0
2009-11-04 11:28:00,1.56715,1.56725,1.56665,1.56705,116840000.0
2009-11-04 11:29:00,1.56705,1.5672,1.56705,1.56705,225180000.0
2009-11-04 11:30:00,1.56705,1.5673,1.56705,1.56705,205100000.0
2009-11-04 11:31:00,1.56705,1.56705,1.5665,1.56675,107020000.0
2009-11-04 11:32:00,1.56675,1.567,1.5665,1.5665,199100000.0
2009-11-04 11:33:00,1.5665,1.56675,1.5665,1.56655,110200000.0
2009-11-04 11:34:00,1.5666,1.56675,1.56655,1.56675,109300000.0
2009-11-04 11:35:00,1.56675,1.5668,1.56615,1.5662,228500000.0
2009-11-04 11:36:00,1.56625,1.5664,1.5661,1.5662,137200000.0
2009-11-04 11:37:00,1.56615,1.56625,1.566,1.566,130400000.0
2009-11-04 11:38:00,1.56605,1.56625,1.566,1.5661,110900000.0
2009-11-04 11:39:00,1.5661,1.5662,1.56605,1.5661,39700000.0
2009-11-04 11:40:00,1.5661,1.56615,1.56485,1.56515,92600000.0
2009-11-04 11:41:00,1.56505,1.56515,1.5647,1.56475,72600000.0
2009-11-04 11:42:00,1.5647,1.56495,1.56435,1.56485,323400000.0
2009-11-04 11:43:00,1.56485,1.5653,1.56475,1.5653,289800000.0
2009-11-04 11:44:00,1.56545,1.56545,1.56525,1.5653,105000000.0
2009-11-04 11:45:00,1.5653,1.5656,1.5652,1.5654,102800000.0
2009-11-04 11:46:00,1.5654,1.5656,1.56535,1.56555,112800000.0
2009-11-04 11:47:00,1.56545,1.56575,1.56545,1.56575,58600000.0
2009-11-04 11:48:00,1.56575,1.5658,1.56565,1.56565,19700000.0
2009-11-04 11:49:00,1.5658,1.5658,1.56565,1.5657,64700000.0
2009-11-04 11:50:00,1.56575,1.56585,1.5656,1.56575,79700000.0
2009-11-04 11:51:00,1.56575,1.5659,1.56565,1.5659,41600000.0
2009-11-04 11:52:00,1.5659,1.5659,1.5655,1.56565,98100000.0
2009-11-04 11:53:00,1.5656,1.5658,1.56555,1.5657,50700000.0
2009-11-04 11:54:00,1.5656,1.56575,1.5653,1.5656,146800000.0
2009-11-04 11:55:00,1.5656,1.56565,1.56525,1.5653,116300000.0
2009-11-04 11:56:00,1.5653,1.5654,1.56505,1.5653,205600000.0
2009-11-04 11:57:00,1.5653,1.5655,1.56525,1.56525,91100000.0
2009-11-04 11:58:00,1.56525,1.56525,1.5648,1.5648,95700000.0
2009-11-04 11:59:00,1.5648,1.5648,1.5644,1.5644,365700000.0
2009-11-04 12:00:00,1.5644,1.5646,1.5642,1.5646,220300000.0
2009-11-04 12:01:00,1.5646,1.56465,1.5643,1.5643,188100000.0
2009-11-04 12:02:00,1.56435,1.5645,1.5642,1.5643,237600000.0
2009-11-04 12:03:00,1.5643,1.56445,1.564,1.56445,129900000.0
2009-11-04 12:04:00,1.56435,1.5647,1.5642,1.56445,138200000.0
2009-11-04 12:05:00,1.56445,1.5648,1.5643,1.56435,132500000.0
2009-11-04 12:06:00,1.5645,1.5645,1.56425,1.5643,26900000.0
2009-11-04 12:07:00,1.5643,1.5645,1.5643,1.56435,57400000.0
2009-11-04 12:08:00,1.5644,1.56475,1.5644,1.5646,100200000.0
2009-11-04 12:09:00,1.56465,1.56475,1.56445,1.56455,58200000.0
2009-11-04 12:10:00,1.56465,1.56495,1.5646,1.56485,71200000.0
2009-11-04 12:11:00,1.5648,1.56495,1.5646,1.56485,93900000.0
2009-11-04 12:12:00,1.56485,1.56505,1.5647,1.5649,105200000.0
2009-11-04 12:13:00,1.56495,1.56535,1.5649,1.5653,94800000.0
2009-11-04 12:14:00,1.56525,1.56535,1.56505,1.5653,167900000.0
2009-11-04 12:15:00,1.5653,1.56545,1.56495,1.5651,201700000.0
2009-11-04 12:16:00,1.56515,1.56515,1.5647,1.5649,159700000.0
2009-11-04 12:17:00,1.5649,1.56535,1.56485,1.56535,124900000.0
2009-11-04 12:18:00,1.56535,1.56545,1.5651,1.56515,104300000.0
2009-11-04 12:19:00,1.5652,1.5653,1.5649,1.5649,165200000.0
2009-11-04 12:20:00,1.56495,1.56505,1.5649,1.56505,48400000.0
2009-11-04 12:21:00,1.565,1.5652,1.56485,1.56485,139500000.0
2009-11-04 12:22:00,1.5649,1.56505,1.5649,1.565,162300000.0
2009-11-04 12:23:00,1.565,1.5652,1.56495,1.56515,89600000.0
2009-11-04 12:24:00,1.56515,1.56515,1.56455,1.56465,176300000.0
2009-11-04 12:25:00,1.5647,1.56495,1.5647,1.56495,178600000.0
2009-11-04 12:26:00,1.56495,1.56495,1.56485,1.5649,83500000.0
2009-11-04 12:27:00,1.56495,1.56515,1.56475,1.56515,246900000.0
2009-11-04 12:28:00,1.5651,1.5653,1.5649,1.5652,214200000.0
2009-11-04 12:29:00,1.5652,1.56545,1.5651,1.56545,155300000.0
2009-11-04 12:30:00,1.56545,1.5657,1.5651,1.5652,142000000.0
2009-11-04 12:31:00,1.5652,1.56525,1.5651,1.5652,63700000.0
2009-11-04 12:32:00,1.56525,1.5655,1.5652,1.5652,68600000.0
2009-11-04 12:33:00,1.5652,1.5654,1.5647,1.5647,129500000.0
2009-11-04 12:34:00,1.5647,1.56475,1.5645,1.5647,204500000.0
2009-11-04 12:35:00,1.56465,1.56495,1.5646,1.5648,111000000.0
2009-11-04 12:36:00,1.5648,1.56495,1.5647,1.5648,282900000.0
2009-11-04 12:37:00,1.5648,1.565,1.56475,1.56495,180100000.0
2009-11-04 12:38:00,1.565,1.56505,1.5648,1.56485,116400000.0
2009-11-04 12:39:00,1.56485,1.56525,1.56475,1.56485,189200000.0
2009-11-04 12:40:00,1.56485,1.56515,1.56485,1.56495,64200000.0
2009-11-04 12:41:00,1.565,1.5652,1.565,1.5651,96500000.0
2009-11-04 12:42:00,1.5651,1.5652,1.56505,1.56505,107900000.0
2009-11-04 12:43:00,1.565,1.565,1.56485,1.56485,129700000.0
2009-11-04 12:44:00,1.56505,1.56505,1.56485,1.56495,112500000.0
2009-11-04 12:45:00,1.56495,1.56505,1.56495,1.56505,54600000.0
2009-11-04 12:46:00,1.56505,1.56515,1.56505,1.56515,18200000.0
2009-11-04 12:47:00,1.56515,1.5653,1.56505,1.5653,47200000.0
2009-11-04 12:48:00,1.5653,1.56535,1.5652,1.56525,38500000.0
2009-11-04 12:49:00,1.56525,1.5658,1.56525,1.5656,103500000.0
2009-11-04 12:50:00,1.5656,1.5656,1.5653,1.5654,108000000.0
2009-11-04 12:51:00,1.56535,1.56555,1.56535,1.5655,161400000.0
2009-11-04 12:52:00,1.5655,1.5656,1.5654,1.56545,86400000.0
2009-11-04 12:53:00,1.56545,1.5656,1.56545,1.56555,32700000.0
2009-11-04 12:54:00,1.56555,1.56555,1.56495,1.56495,26800000.0
2009-11-04 12:55:00,1.56495,1.565,1.56485,1.56485,217300000.0
2009-11-04 12:56:00,1.5649,1.56495,1.5648,1.5649,76800000.0
2009-11-04 12:57:00,1.5649,1.56495,1.5648,1.56485,114600000.0
2009-11-04 12:58:00,1.56485,1.56495,1.56475,1.5648,171100000.0
2009-11-04 12:59:00,1.5649,1.56505,1.56465,1.56465,218100000.0
2009-11-04 13:00:00,1.56465,1.5648,1.5646,1.56465,157200000.0
2009-11-04 13:01:00,1.5647,1.565,1.5647,1.5648,117600000.0
2009-11-04 13:02:00,1.5648,1.56515,1.5647,1.56485,124600000.0
2009-11-04 13:03:00,1.5649,1.56515,1.5649,1.56505,124600000.0
2009-11-04 13:04:00,1.56505,1.56505,1.5648,1.5649,83200000.0
2009-11-04 13:05:00,1.56495,1.5651,1.56465,1.5651,199000000.0
2009-11-04 13:06:00,1.56515,1.56515,1.5648,1.56505,112300000.0
2009-11-04 13:07:00,1.56505,1.5653,1.56505,1.56515,107200000.0
2009-11-04 13:08:00,1.56515,1.5654,1.56515,1.5654,76800000.0
2009-11-04 13:09:00,1.5654,1.56545,1.56475,1.56475,201300000.0
2009-11-04 13:10:00,1.56485,1.56525,1.5643,1.5647,370800000.0
2009-11-04 13:11:00,1.5646,1.56465,1.56395,1.56465,430000000.0
2009-11-04 13:12:00,1.56465,1.5652,1.5645,1.5652,315100000.0
2009-11-04 13:13:00,1.5652,1.56525,1.56455,1.56485,225700000.0
2009-11-04 13:14:00,1.56485,1.5649,1.56465,1.5649,131800000.0
2009-11-04 13:15:00,1.5649,1.5653,1.56485,1.5652,166300000.0
2009-11-04 13:16:00,1.56525,1.56535,1.56485,1.56505,150600000.0
2009-11-04 13:17:00,1.56505,1.5652,1.5645,1.5649,225900000.0
2009-11-04 13:18:00,1.5649,1.56495,1.5644,1.5644,193700000.0
2009-11-04 13:19:00,1.56445,1.56465,1.5643,1.56445,162600000.0
2009-11-04 13:20:00,1.5645,1.56475,1.56435,1.5646,145500000.0
2009-11-04 13:21:00,1.56455,1.565,1.5644,1.565,134500000.0
2009-11-04 13:22:00,1.565,1.56505,1.5647,1.5648,154200000.0
2009-11-04 13:23:00,1.5648,1.5649,1.56455,1.56455,117700000.0
2009-11-04 13:24:00,1.56455,1.5646,1.5641,1.56435,234900000.0
2009-11-04 13:25:00,1.5643,1.56455,1.5643,1.56445,40100000.0
2009-11-04 13:26:00,1.5645,1.5647,1.56425,1.5646,184400000.0
2009-11-04 13:27:00,1.5646,1.56485,1.5646,1.56485,108200000.0
2009-11-04 13:28:00,1.56485,1.5652,1.56475,1.5652,145800000.0
2009-11-04 13:29:00,1.5652,1.5652,1.56505,1.5651,89700000.0
2009-11-04 13:30:00,1.56515,1.5655,1.565,1.5653,135800000.0
2009-11-04 13:31:00,1.5653,1.56555,1.5651,1.56535,172500000.0
2009-11-04 13:32:00,1.56535,1.56585,1.5653,1.56555,222100000.0
2009-11-04 13:33:00,1.5656,1.5656,1.56535,1.56535,40300000.0
2009-11-04 13:34:00,1.5654,1.5661,1.56535,1.56585,101200000.0
2009-11-04 13:35:00,1.5658,1.566,1.56515,1.56545,146800000.0
2009-11-04 13:36:00,1.56545,1.56545,1.565,1.5652,76100000.0
2009-11-04 13:37:00,1.5652,1.56525,1.56505,1.5651,103000000.0
2009-11-04 13:38:00,1.5651,1.56515,1.56495,1.565,158400000.0
2009-11-04 13:39:00,1.565,1.5658,1.565,1.5657,180100000.0
2009-11-04 13:40:00,1.5656,1.5661,1.56555,1.56605,170400000.0
2009-11-04 13:41:00,1.56605,1.56605,1.56555,1.5656,144500000.0
2009-11-04 13:42:00,1.5656,1.566,1.56555,1.56575,211000000.0
2009-11-04 13:43:00,1.56585,1.56665,1.56555,1.56665,99000000.0
2009-11-04 13:44:00,1.5665,1.56665,1.5662,1.5665,193400000.0
2009-11-04 13:45:00,1.56655,1.56665,1.56625,1.56645,115000000.0
2009-11-04 13:46:00,1.56645,1.56675,1.56645,1.56655,65200000.0
2009-11-04 13:47:00,1.5665,1.56665,1.56645,1.5666,35800000.0
2009-11-04 13:48:00,1.56655,1.5667,1.5664,1.56665,43100000.0
2009-11-04 13:49:00,1.56665,1.5667,1.56645,1.56655,38900000.0
2009-11-04 13:50:00,1.5666,1.5669,1.5664,1.5669,54200000.0
2009-11-04 13:51:00,1.56685,1.56695,1.5667,1.56685,43600000.0
2009-11-04 13:52:00,1.5668,1.5668,1.56655,1.5668,40900000.0
2009-11-04 13:53:00,1.5668,1.567,1.56655,1.56685,92900000.0
2009-11-04 13:54:00,1.5668,1.56695,1.5668,1.56685,132700000.0
2009-11-04 13:55:00,1.56685,1.56715,1.56625,1.5664,120300000.0
2009-11-04 13:56:00,1.5664,1.56695,1.5664,1.56675,143600000.0
2009-11-04 13:57:00,1.5667,1.56685,1.56645,1.56645,112500000.0
2009-11-04 13:58:00,1.56645,1.56715,1.56645,1.56665,163600000.0
2009-11-04 13:59:00,1.5667,1.56685,1.56635,1.56685,206500000.0
2009-11-04 14:00:00,1.56675,1.56685,1.5662,1.56635,197200000.0
2009-11-04 14:01:00,1.56635,1.5667,1.56615,1.56635,148400000.0
2009-11-04 14:02:00,1.5664,1.5666,1.56615,1.5666,252400000.0
2009-11-04 14:03:00,1.5666,1.56665,1.5661,1.5662,91900000.0
2009-11-04 14:04:00,1.5664,1.56685,1.5664,1.56645,108700000.0
2009-11-04 14:05:00,1.56655,1.5667,1.56645,1.5666,141000000.0
2009-11-04 14:06:00,1.5667,1.56715,1.56665,1.56705,259700000.0
2009-11-04 14:07:00,1.56705,1.56745,1.56695,1.5671,331700000.0
2009-11-04 14:08:00,1.5671,1.5674,1.56695,1.56735,249300000.0
2009-11-04 14:09:00,1.5674,1.56785,1.56705,1.56765,386600000.0
2009-11-04 14:10:00,1.56765,1.5687,1.56765,1.56815,329500000.0
2009-11-04 14:11:00,1.56815,1.5682,1.56775,1.5682,371900000.0
2009-11-04 14:12:00,1.5682,1.5683,1.5679,1.56815,347100000.0
2009-11-04 14:13:00,1.56815,1.56835,1.5681,1.5682,269800000.0
2009-11-04 14:14:00,1.5682,1.5684,1.5678,1.56785,294400000.0
2009-11-04 14:15:00,1.56785,1.5679,1.5676,1.56765,304500000.0
2009-11-04 14:16:00,1.56755,1.5678,1.5673,1.56765,139100000.0
2009-11-04 14:17:00,1.56755,1.56815,1.56755,1.56805,249800000.0
2009-11-04 14:18:00,1.56805,1.5681,1.56775,1.56775,236100000.0
2009-11-04 14:19:00,1.5678,1.56835,1.56775,1.56815,337800000.0
2009-11-04 14:20:00,1.56825,1.56845,1.5681,1.5681,144600000.0
2009-11-04 14:21:00,1.5681,1.56865,1.5681,1.56855,136200000.0
2009-11-04 14:22:00,1.56855,1.56855,1.568,1.5681,338300000.0
2009-11-04 14:23:00,1.5681,1.5686,1.56805,1.56855,284400000.0
2009-11-04 14:24:00,1.56855,1.56855,1.5683,1.56835,130100000.0
2009-11-04 14:25:00,1.56835,1.5685,1.5682,1.5685,338000000.0
2009-11-04 14:26:00,1.56855,1.56855,1.5684,1.56845,57300000.0
2009-11-04 14:27:00,1.5686,1.56885,1.56845,1.56865,209500000.0
2009-11-04 14:28:00,1.56855,1.56875,1.56825,1.56825,282800000.0
2009-11-04 14:29:00,1.5683,1.5684,1.5679,1.56795,309300000.0
2009-11-04 14:30:00,1.5679,1.56795,1.56745,1.56775,248200000.0
2009-11-04 14:31:00,1.5677,1.5679,1.56715,1.5673,273600000.0
2009-11-04 14:32:00,1.5673,1.56745,1.5671,1.5672,327100000.0
2009-11-04 14:33:00,1.56735,1.5681,1.5673,1.56805,107900000.0
2009-11-04 14:34:00,1.56795,1.56805,1.56725,1.56755,99600000.0
2009-11-04 14:35:00,1.56745,1.5676,1.56725,1.5675,66400000.0
2009-11-04 14:36:00,1.5675,1.56775,1.56745,1.56745,59400000.0
2009-11-04 14:37:00,1.5677,1.56795,1.5677,1.56775,78800000.0
2009-11-04 14:38:00,1.56785,1.568,1.56765,1.56765,58700000.0
2009-11-04 14:39:00,1.56765,1.56785,1.56755,1.5678,120400000.0
2009-11-04 14:40:00,1.5678,1.5681,1.56765,1.56785,113500000.0
2009-11-04 14:41:00,1.56785,1.5682,1.56785,1.56805,78300000.0
2009-11-04 14:42:00,1.568,1.568,1.56795,1.568,19900000.0
2009-11-04 14:43:00,1.568,1.56805,1.5679,1.56805,61000000.0
2009-11-04 14:44:00,1.56805,1.56825,1.56805,1.56825,41900000.0
2009-11-04 14:45:00,1.56825,1.56825,1.56815,1.5682,45900000.0
2009-11-04 14:46:00,1.5682,1.56855,1.568,1.56845,148800000.0
2009-11-04 14:47:00,1.56845,1.56845,1.56825,1.56825,113300000.0
2009-11-04 14:48:00,1.56825,1.5683,1.56795,1.56795,124900000.0
2009-11-04 14:49:00,1.56795,1.56825,1.56765,1.56775,167900000.0
2009-11-04 14:50:00,1.56775,1.5683,1.56745,1.5681,115700000.0
2009-11-04 14:51:00,1.56815,1.56815,1.5677,1.568,92000000.0
2009-11-04 14:52:00,1.56785,1.56785,1.56745,1.56745,191900000.0
2009-11-04 14:53:00,1.5674,1.56805,1.5674,1.56795,96800000.0
2009-11-04 14:54:00,1.56795,1.5681,1.5679,1.5679,38000000.0
2009-11-04 14:55:00,1.5679,1.56845,1.5676,1.56815,259300000.0
2009-11-04 14:56:00,1.5681,1.5684,1.56775,1.56785,185400000.0
2009-11-04 14:57:00,1.56785,1.56795,1.5676,1.5679,168700000.0
2009-11-04 14:58:00,1.5679,1.568,1.56765,1.5678,92600000.0
2009-11-04 14:59:00,1.5678,1.56785,1.5673,1.56735,258000000.0
2009-11-04 15:00:00,1.56735,1.5681,1.56735,1.56775,338200000.0
2009-11-04 15:01:00,1.56775,1.56775,1.56685,1.5669,180200000.0
2009-11-04 15:02:00,1.5671,1.56725,1.56665,1.56665,202400000.0
2009-11-04 15:03:00,1.56695,1.56715,1.56685,1.567,126700000.0
2009-11-04 15:04:00,1.567,1.5673,1.567,1.5673,58300000.0
2009-11-04 15:05:00,1.5672,1.5672,1.56685,1.5671,106500000.0
2009-11-04 15:06:00,1.56705,1.56705,1.56655,1.5668,185000000.0
2009-11-04 15:07:00,1.5668,1.56705,1.56655,1.56665,280200000.0
2009-11-04 15:08:00,1.56665,1.5668,1.5665,1.5665,173200000.0
2009-11-04 15:09:00,1.5665,1.5666,1.56635,1.5666,281100000.0
2009-11-04 15:10:00,1.56655,1.56665,1.56635,1.5664,124100000.0
2009-11-04 15:11:00,1.5664,1.5666,1.5664,1.56645,175800000.0
2009-11-04 15:12:00,1.56645,1.567,1.56645,1.567,377600000.0
2009-11-04 15:13:00,1.567,1.5673,1.5669,1.56715,131500000.0
2009-11-04 15:14:00,1.56715,1.56835,1.5671,1.56785,284300000.0
2009-11-04 15:15:00,1.5681,1.5691,1.56765,1.5685,322600000.0
2009-11-04 15:16:00,1.56855,1.56865,1.5678,1.56855,268600000.0
2009-11-04 15:17:00,1.56855,1.56875,1.56795,1.56795,169000000.0
2009-11-04 15:18:00,1.56785,1.568,1.5675,1.5676,247300000.0
2009-11-04 15:19:00,1.5676,1.568,1.5675,1.56795,293800000.0
2009-11-04 15:20:00,1.56795,1.56855,1.56765,1.5684,312900000.0
2009-11-04 15:21:00,1.5684,1.56885,1.56835,1.56875,267400000.0
2009-11-04 15:22:00,1.56875,1.56895,1.56825,1.56855,357700000.0
2009-11-04 15:23:00,1.56855,1.5688,1.56845,1.56875,227100000.0
2009-11-04 15:24:00,1.56865,1.56875,1.56805,1.5681,344800000.0
2009-11-04 15:25:00,1.5681,1.5685,1.56735,1.5676,325100000.0
2009-11-04 15:26:00,1.5675,1.56865,1.5675,1.56865,386100000.0
2009-11-04 15:27:00,1.5685,1.5689,1.56845,1.5687,368700000.0
2009-11-04 15:28:00,1.5687,1.5692,1.56865,1.5692,191500000.0
2009-11-04 15:29:00,1.5692,1.5693,1.56875,1.5689,395400000.0
2009-11-04 15:30:00,1.5689,1.56925,1.5688,1.56905,262600000.0
2009-11-04 15:31:00,1.56905,1.5691,1.56845,1.5685,235000000.0
2009-11-04 15:32:00,1.56855,1.56885,1.56845,1.5688,283400000.0
2009-11-04 15:33:00,1.5688,1.56895,1.56855,1.5687,326500000.0
2009-11-04 15:34:00,1.5687,1.5688,1.56815,1.5685,131000000.0
2009-11-04 15:35:00,1.5685,1.56975,1.56825,1.5697,274900000.0
2009-11-04 15:36:00,1.56985,1.57035,1.56955,1.5699,438500000.0
2009-11-04 15:37:00,1.57,1.5704,1.56935,1.5699,321500000.0
2009-11-04 15:38:00,1.5699,1.57015,1.5697,1.5699,237400000.0
2009-11-04 15:39:00,1.56995,1.57065,1.5699,1.57035,292800000.0
2009-11-04 15:40:00,1.57035,1.57065,1.5702,1.57055,332400000.0
2009-11-04 15:41:00,1.57055,1.5708,1.57015,1.5703,220800000.0
2009-11-04 15:42:00,1.5703,1.5708,1.5703,1.57045,226400000.0
2009-11-04 15:43:00,1.57045,1.5707,1.5703,1.57035,254400000.0
2009-11-04 15:44:00,1.5703,1.57065,1.57005,1.5702,309800000.0
2009-11-04 15:45:00,1.5702,1.57045,1.57015,1.57025,238600000.0
2009-11-04 15:46:00,1.57025,1.57045,1.5701,1.57015,315900000.0
2009-11-04 15:47:00,1.5702,1.57045,1.5701,1.57025,270200000.0
2009-11-04 15:48:00,1.57025,1.57035,1.5701,1.5703,193600000.0
2009-11-04 15:49:00,1.5703,1.57035,1.57,1.5702,337500000.0
2009-11-04 15:50:00,1.57025,1.57035,1.56975,1.56985,164800000.0
2009-11-04 15:51:00,1.56985,1.5699,1.56955,1.5699,186700000.0
2009-11-04 15:52:00,1.5699,1.57,1.5697,1.56975,248300000.0
2009-11-04 15:53:00,1.56975,1.57035,1.56975,1.57005,218900000.0
2009-11-04 15:54:00,1.57005,1.57025,1.57,1.57005,202600000.0
2009-11-04 15:55:00,1.57005,1.57025,1.5698,1.56985,185800000.0
2009-11-04 15:56:00,1.56985,1.5702,1.5694,1.56945,221200000.0
2009-11-04 15:57:00,1.56945,1.56955,1.56925,1.56935,300600000.0
2009-11-04 15:58:00,1.56935,1.56985,1.5693,1.56955,240400000.0
2009-11-04 15:59:00,1.56955,1.56985,1.5692,1.56975,310200000.0
2009-11-04 16:00:00,1.56975,1.57055,1.5697,1.57055,531900001.0
2009-11-04 16:01:00,1.57055,1.57075,1.5702,1.57055,431900000.0
2009-11-04 16:02:00,1.5705,1.5707,1.57015,1.57055,320400000.0
2009-11-04 16:03:00,1.57055,1.5714,1.5705,1.57105,321600000.0
2009-11-04 16:04:00,1.5711,1.572,1.5711,1.57185,429900000.0
2009-11-04 16:05:00,1.57195,1.57255,1.5718,1.5719,342799999.0
2009-11-04 16:06:00,1.5719,1.5722,1.5715,1.57165,346300000.0
2009-11-04 16:07:00,1.57165,1.5719,1.57145,1.5718,314600000.0
2009-11-04 16:08:00,1.5718,1.572,1.57155,1.57165,373300000.0
2009-11-04 16:09:00,1.57165,1.57185,1.5713,1.5714,162600000.0
2009-11-04 16:10:00,1.57135,1.5714,1.57075,1.57075,284599999.0
2009-11-04 16:11:00,1.57075,1.5709,1.5703,1.5705,333500000.0
2009-11-04 16:12:00,1.5705,1.5707,1.57015,1.57045,164000000.0
2009-11-04 16:13:00,1.57045,1.5708,1.57015,1.57075,282200000.0
2009-11-04 16:14:00,1.5708,1.571,1.57055,1.57095,161800000.0
2009-11-04 16:15:00,1.5709,1.5709,1.5704,1.5706,140500000.0
2009-11-04 16:16:00,1.5707,1.5709,1.57055,1.5708,178400000.0
2009-11-04 16:17:00,1.57075,1.57075,1.56995,1.5705,159700000.0
2009-11-04 16:18:00,1.5705,1.5705,1.56995,1.57025,418400000.0
2009-11-04 16:19:00,1.5703,1.5708,1.5703,1.57065,224700000.0
2009-11-04 16:20:00,1.5706,1.5711,1.57045,1.57085,302800000.0
2009-11-04 16:21:00,1.57085,1.5711,1.5707,1.5711,209400000.0
2009-11-04 16:22:00,1.57115,1.57125,1.571,1.57115,202500000.0
2009-11-04 16:23:00,1.57115,1.57135,1.5711,1.57135,133700000.0
2009-11-04 16:24:00,1.5713,1.5714,1.5711,1.5713,279100000.0
2009-11-04 16:25:00,1.5713,1.5714,1.57105,1.5713,95400000.0
2009-11-04 16:26:00,1.5713,1.5713,1.57095,1.57105,119000000.0
2009-11-04 16:27:00,1.57105,1.5713,1.57065,1.57095,218400000.0
2009-11-04 16:28:00,1.5709,1.5712,1.5709,1.5712,246900000.0
2009-11-04 16:29:00,1.5712,1.5713,1.5709,1.571,177200000.0
2009-11-04 16:30:00,1.5709,1.57125,1.5707,1.57125,337300000.0
2009-11-04 16:31:00,1.5711,1.57125,1.57095,1.57115,263600000.0
2009-11-04 16:32:00,1.5712,1.57145,1.57095,1.5711,262400000.0
2009-11-04 16:33:00,1.57105,1.5713,1.57095,1.57115,270100000.0
2009-11-04 16:34:00,1.5712,1.5712,1.5708,1.57105,243800000.0
2009-11-04 16:35:00,1.5711,1.5713,1.57075,1.57125,297800000.0
2009-11-04 16:36:00,1.5713,1.5713,1.5707,1.57075,327800000.0
2009-11-04 16:37:00,1.57075,1.57105,1.5707,1.5708,292900000.0
2009-11-04 16:38:00,1.5707,1.57105,1.5704,1.5708,206300000.0
2009-11-04 16:39:00,1.5708,1.57095,1.57065,1.5708,209500000.0
2009-11-04 16:40:00,1.5708,1.57175,1.5708,1.5714,465700000.0
2009-11-04 16:41:00,1.57135,1.57175,1.5711,1.57125,344300000.0
2009-11-04 16:42:00,1.57125,1.5713,1.571,1.57115,384299999.0
2009-11-04 16:43:00,1.5712,1.57155,1.5712,1.57135,260400000.0
2009-11-04 16:44:00,1.5714,1.57205,1.5714,1.5718,193600000.0
2009-11-04 16:45:00,1.5718,1.5722,1.57155,1.57205,212900000.0
2009-11-04 16:46:00,1.57205,1.57255,1.57185,1.5721,197300000.0
2009-11-04 16:47:00,1.57215,1.57225,1.57145,1.5716,221600000.0
2009-11-04 16:48:00,1.5716,1.57205,1.5714,1.5714,263300000.0
2009-11-04 16:49:00,1.5714,1.572,1.57135,1.57185,288900000.0
2009-11-04 16:50:00,1.5719,1.5721,1.57165,1.5719,493000000.0
2009-11-04 16:51:00,1.57195,1.5721,1.57175,1.5719,366000000.0
2009-11-04 16:52:00,1.5719,1.5723,1.57185,1.57195,280600000.0
2009-11-04 16:53:00,1.57195,1.57205,1.5717,1.57195,269100000.0
2009-11-04 16:54:00,1.57195,1.57235,1.57185,1.5721,373200000.0
2009-11-04 16:55:00,1.5721,1.57245,1.57205,1.57235,267400000.0
2009-11-04 16:56:00,1.57235,1.57245,1.572,1.57225,270400000.0
2009-11-04 16:57:00,1.57225,1.57225,1.57185,1.5719,390600000.0
2009-11-04 16:58:00,1.5719,1.57195,1.5714,1.5714,338900000.0
2009-11-04 16:59:00,1.5714,1.5716,1.57115,1.57135,235000000.0
2009-11-04 17:00:00,1.5712,1.57265,1.57035,1.572,371200000.0
2009-11-04 17:01:00,1.57205,1.5723,1.57145,1.5723,364100000.0
2009-11-04 17:02:00,1.5723,1.5728,1.57155,1.5719,354200000.0
2009-11-04 17:03:00,1.5718,1.57235,1.57135,1.57185,434200000.0
2009-11-04 17:04:00,1.57185,1.57235,1.5718,1.57205,411000000.0
2009-11-04 17:05:00,1.572,1.573,1.572,1.573,458100000.0
2009-11-04 17:06:00,1.57285,1.5733,1.5725,1.5732,291100000.0
2009-11-04 17:07:00,1.5731,1.5738,1.5729,1.57365,342900000.0
2009-11-04 17:08:00,1.5736,1.57395,1.57325,1.57345,291400000.0
2009-11-04 17:09:00,1.57345,1.57345,1.57305,1.5732,317100000.0
2009-11-04 17:10:00,1.5732,1.574,1.5732,1.57385,387100000.0
2009-11-04 17:11:00,1.5739,1.5742,1.5737,1.57395,401400000.0
2009-11-04 17:12:00,1.57405,1.57415,1.5734,1.57345,353700000.0
2009-11-04 17:13:00,1.57345,1.57395,1.57335,1.57375,310800000.0
2009-11-04 17:14:00,1.5737,1.57405,1.57355,1.5739,313100000.0
2009-11-04 17:15:00,1.57385,1.57415,1.5736,1.57405,281500000.0
2009-11-04 17:16:00,1.57405,1.57435,1.57395,1.57415,466100000.0
2009-11-04 17:17:00,1.5741,1.5746,1.5737,1.57435,327500000.0
2009-11-04 17:18:00,1.5743,1.57465,1.57415,1.5744,298600000.0
2009-11-04 17:19:00,1.5744,1.5745,1.5741,1.5742,427400000.0
2009-11-04 17:20:00,1.5742,1.5744,1.5739,1.574,468400000.0
2009-11-04 17:21:00,1.574,1.57425,1.57395,1.5741,434200000.0
2009-11-04 17:22:00,1.5742,1.57455,1.57415,1.57415,299200000.0
2009-11-04 17:23:00,1.5741,1.57435,1.574,1.57425,362300000.0
2009-11-04 17:24:00,1.5742,1.5748,1.5741,1.57465,450500000.0
2009-11-04 17:25:00,1.57465,1.57465,1.57375,1.57415,417800000.0
2009-11-04 17:26:00,1.57415,1.5742,1.5738,1.57405,269600000.0
2009-11-04 17:27:00,1.5741,1.5742,1.57365,1.57385,390100000.0
2009-11-04 17:28:00,1.57385,1.57435,1.57375,1.57415,280200000.0
2009-11-04 17:29:00,1.5742,1.57435,1.57385,1.574,340500000.0
2009-11-04 17:30:00,1.5741,1.5741,1.57275,1.57285,372100000.0
2009-11-04 17:31:00,1.5729,1.573,1.572,1.57265,482900000.0
2009-11-04 17:32:00,1.5727,1.57305,1.5725,1.5727,510000000.0
2009-11-04 17:33:00,1.5727,1.57355,1.5727,1.5731,391000000.0
2009-11-04 17:34:00,1.5731,1.57335,1.57305,1.5731,204600000.0
2009-11-04 17:35:00,1.5731,1.57355,1.57305,1.5735,271800000.0
2009-11-04 17:36:00,1.5735,1.5736,1.57335,1.57345,485800001.0
2009-11-04 17:37:00,1.57345,1.57385,1.5733,1.57385,461700000.0
2009-11-04 17:38:00,1.5738,1.57395,1.5733,1.57345,495299999.0
2009-11-04 17:39:00,1.57345,1.57395,1.57345,1.5736,358600000.0
2009-11-04 17:40:00,1.5736,1.5741,1.57355,1.57405,409300000.0
2009-11-04 17:41:00,1.57405,1.57425,1.57385,1.5739,539100000.0
2009-11-04 17:42:00,1.5739,1.57395,1.57345,1.5738,440100000.0
2009-11-04 17:43:00,1.5738,1.57395,1.57345,1.5736,564600000.0
2009-11-04 17:44:00,1.5736,1.57385,1.57325,1.57375,259400000.0
2009-11-04 17:45:00,1.57375,1.574,1.57365,1.57365,382700000.0
2009-11-04 17:46:00,1.57375,1.5741,1.5736,1.57395,365200000.0
2009-11-04 17:47:00,1.57395,1.5741,1.57395,1.57395,304300000.0
2009-11-04 17:48:00,1.57395,1.5742,1.57385,1.57415,395700000.0
2009-11-04 17:49:00,1.57415,1.57455,1.57415,1.57455,247900000.0
2009-11-04 17:50:00,1.5745,1.5745,1.57365,1.5743,394000000.0
2009-11-04 17:51:00,1.57435,1.57525,1.57435,1.575,409899999.0
2009-11-04 17:52:00,1.575,1.5751,1.5744,1.57495,369800000.0
2009-11-04 17:53:00,1.57495,1.5757,1.57495,1.57545,333200000.0
2009-11-04 17:54:00,1.57545,1.57555,1.5752,1.5752,306300000.0
2009-11-04 17:55:00,1.57515,1.5757,1.57515,1.57545,386200000.0
2009-11-04 17:56:00,1.57535,1.57545,1.5749,1.5754,356500000.0
2009-11-04 17:57:00,1.5753,1.57555,1.5745,1.5747,495400000.0
2009-11-04 17:58:00,1.5748,1.5748,1.5739,1.574,367200000.0
2009-11-04 17:59:00,1.574,1.57515,1.5734,1.5748,467800001.0
2009-11-04 18:00:00,1.5748,1.5753,1.57435,1.575,303000000.0
2009-11-04 18:01:00,1.575,1.5757,1.57495,1.57565,249700000.0
2009-11-04 18:02:00,1.57565,1.57575,1.5753,1.57555,353600000.0
2009-11-04 18:03:00,1.57555,1.57585,1.57525,1.5758,309800000.0
2009-11-04 18:04:00,1.57585,1.5761,1.5755,1.57555,268100000.0
2009-11-04 18:05:00,1.57555,1.57605,1.5755,1.576,276700000.0
2009-11-04 18:06:00,1.576,1.57645,1.576,1.5761,397000000.0
2009-11-04 18:07:00,1.5761,1.57655,1.57605,1.5763,212500000.0
2009-11-04 18:08:00,1.5763,1.5765,1.57615,1.57615,297800000.0
2009-11-04 18:09:00,1.57615,1.57645,1.5761,1.57645,200900000.0
2009-11-04 18:10:00,1.57645,1.57665,1.57635,1.5766,145900000.0
2009-11-04 18:11:00,1.5767,1.5767,1.57635,1.57645,341100000.0
2009-11-04 18:12:00,1.57645,1.57655,1.5763,1.57635,207500000.0
2009-11-04 18:13:00,1.57635,1.5769,1.5763,1.5767,298600000.0
2009-11-04 18:14:00,1.5767,1.5769,1.57665,1.5768,154900000.0
2009-11-04 18:15:00,1.5768,1.57715,1.5767,1.57715,310700000.0
2009-11-04 18:16:00,1.5772,1.5774,1.5771,1.5772,580700000.0
2009-11-04 18:17:00,1.5772,1.57735,1.57715,1.57735,418400000.0
2009-11-04 18:18:00,1.57735,1.57745,1.5771,1.5772,526200000.0
2009-11-04 18:19:00,1.5772,1.5774,1.57705,1.5772,436400000.0
2009-11-04 18:20:00,1.57715,1.5772,1.57685,1.577,471699999.0
2009-11-04 18:21:00,1.577,1.5777,1.57695,1.5774,438000000.0
2009-11-04 18:22:00,1.57745,1.57775,1.57735,1.5775,276600000.0
2009-11-04 18:23:00,1.57745,1.5775,1.5772,1.5773,351000001.0
2009-11-04 18:24:00,1.5773,1.57755,1.57715,1.5774,272900000.0
2009-11-04 18:25:00,1.5774,1.57765,1.5773,1.57765,267900000.0
2009-11-04 18:26:00,1.5776,1.5778,1.5776,1.5777,377600000.0
2009-11-04 18:27:00,1.5777,1.57815,1.5775,1.57805,538000000.0
2009-11-04 18:28:00,1.578,1.5781,1.57775,1.57805,472000000.0
2009-11-04 18:29:00,1.57805,1.57825,1.5779,1.57815,269800000.0
2009-11-04 18:30:00,1.5783,1.57945,1.578,1.57945,252600000.0
2009-11-04 18:31:00,1.57945,1.5797,1.57895,1.579,391700000.0
2009-11-04 18:32:00,1.57895,1.57925,1.5786,1.57865,357300000.0
2009-11-04 18:33:00,1.57865,1.5787,1.5783,1.5784,327900000.0
2009-11-04 18:34:00,1.57835,1.57865,1.5782,1.57865,289000000.0
2009-11-04 18:35:00,1.5786,1.5799,1.57835,1.5797,279600000.0
2009-11-04 18:36:00,1.57965,1.5798,1.5793,1.57945,303800000.0
2009-11-04 18:37:00,1.57945,1.58155,1.57945,1.5813,585600001.0
2009-11-04 18:38:00,1.5813,1.5815,1.58065,1.5808,270300000.0
2009-11-04 18:39:00,1.5808,1.581,1.58055,1.5806,245400000.0
2009-11-04 18:40:00,1.58085,1.581,1.5807,1.5808,338600000.0
2009-11-04 18:41:00,1.58085,1.5814,1.58075,1.58105,335100000.0
2009-11-04 18:42:00,1.581,1.58135,1.581,1.58135,136900000.0
2009-11-04 18:43:00,1.58135,1.58215,1.5812,1.58205,153300000.0
2009-11-04 18:44:00,1.58205,1.58255,1.58205,1.58255,125100000.0
2009-11-04 18:45:00,1.58245,1.5827,1.582,1.582,215800000.0
2009-11-04 18:46:00,1.58195,1.58215,1.5817,1.58195,196500000.0
2009-11-04 18:47:00,1.58195,1.5821,1.5815,1.5815,184000000.0
2009-11-04 18:48:00,1.58155,1.58195,1.5815,1.58165,194900000.0
2009-11-04 18:49:00,1.58165,1.5818,1.58145,1.5817,205400000.0
2009-11-04 18:50:00,1.5816,1.58215,1.58155,1.58165,263700000.0
2009-11-04 18:51:00,1.58165,1.58175,1.58135,1.5815,105000000.0
2009-11-04 18:52:00,1.5816,1.5816,1.58125,1.58125,298300000.0
2009-11-04 18:53:00,1.58125,1.5816,1.58125,1.5814,127200000.0
2009-11-04 18:54:00,1.5814,1.5815,1.5804,1.5805,94100000.0
2009-11-04 18:55:00,1.5805,1.581,1.58,1.5803,263100000.0
2009-11-04 18:56:00,1.58025,1.58025,1.57955,1.5797,198300000.0
2009-11-04 18:57:00,1.5797,1.5801,1.57965,1.57985,242300000.0
2009-11-04 18:58:00,1.5798,1.57995,1.57965,1.57985,305000000.0
2009-11-04 18:59:00,1.57985,1.58,1.57895,1.579,230100000.0
2009-11-04 19:00:00,1.579,1.5795,1.5789,1.5793,324400000.0
2009-11-04 19:01:00,1.5793,1.5794,1.57915,1.5792,213200000.0
2009-11-04 19:02:00,1.5792,1.5797,1.5792,1.5796,197100000.0
2009-11-04 19:03:00,1.5795,1.57975,1.5795,1.5797,88500000.0
2009-11-04 19:04:00,1.5797,1.57985,1.57965,1.5797,115100000.0
2009-11-04 19:05:00,1.5797,1.57985,1.57965,1.57965,82200000.0
2009-11-04 19:06:00,1.57965,1.58045,1.5796,1.5802,187100000.0
2009-11-04 19:07:00,1.58025,1.58095,1.58025,1.5806,281100000.0
2009-11-04 19:08:00,1.5807,1.5814,1.58065,1.5813,270900000.0
2009-11-04 19:09:00,1.5813,1.58145,1.58115,1.58125,116500000.0
2009-11-04 19:10:00,1.58125,1.58125,1.58105,1.58115,80000000.0
2009-11-04 19:11:00,1.5812,1.58195,1.5812,1.58185,332800000.0
2009-11-04 19:12:00,1.5819,1.5821,1.58125,1.5814,306800000.0
2009-11-04 19:13:00,1.5814,1.58155,1.58125,1.58125,271600000.0
2009-11-04 19:14:00,1.58125,1.58185,1.58125,1.58185,179500000.0
2009-11-04 19:15:00,1.58185,1.58215,1.5818,1.58185,85500000.0
2009-11-04 19:16:00,1.58185,1.5821,1.58165,1.58175,227500000.0
2009-11-04 19:17:00,1.58175,1.58195,1.5812,1.5818,343600000.0
2009-11-04 19:18:00,1.5818,1.5818,1.5807,1.58085,145100000.0
2009-11-04 19:19:00,1.5808,1.58085,1.5804,1.5804,200000000.0
2009-11-04 19:20:00,1.5804,1.58065,1.5804,1.58065,26800000.0
2009-11-04 19:21:00,1.58065,1.58085,1.5805,1.5807,227200000.0
2009-11-04 19:22:00,1.5807,1.5812,1.5807,1.5808,87500000.0
2009-11-04 19:23:00,1.5808,1.58085,1.58045,1.58045,187300000.0
2009-11-04 19:24:00,1.58045,1.58055,1.58015,1.5805,169000000.0
2009-11-04 19:25:00,1.5805,1.5807,1.57945,1.5797,186300000.0
2009-11-04 19:26:00,1.57975,1.5805,1.5795,1.58045,290200000.0
2009-11-04 19:27:00,1.58045,1.58065,1.5802,1.58045,189300000.0
2009-11-04 19:28:00,1.58045,1.5807,1.5804,1.58065,159600000.0
2009-11-04 19:29:00,1.58065,1.58075,1.58055,1.58075,119000000.0
2009-11-04 19:30:00,1.58075,1.581,1.58055,1.58065,203400000.0
2009-11-04 19:31:00,1.58065,1.5807,1.58005,1.58035,128100000.0
2009-11-04 19:32:00,1.5804,1.58045,1.58005,1.5803,242400000.0
2009-11-04 19:33:00,1.5803,1.5805,1.5794,1.5795,255500000.0
2009-11-04 19:34:00,1.5795,1.5797,1.5794,1.57945,208600000.0
2009-11-04 19:35:00,1.57945,1.5798,1.57945,1.5798,156600000.0
2009-11-04 19:36:00,1.5798,1.57995,1.57975,1.5798,162200000.0
2009-11-04 19:37:00,1.5798,1.57995,1.5798,1.57985,94700000.0
2009-11-04 19:38:00,1.5798,1.5798,1.5796,1.5797,49900000.0
2009-11-04 19:39:00,1.5797,1.57995,1.5797,1.5797,79800000.0
2009-11-04 19:40:00,1.5797,1.5798,1.579,1.57905,190900000.0
2009-11-04 19:41:00,1.57905,1.57925,1.579,1.57905,280300000.0
2009-11-04 19:42:00,1.579,1.57925,1.57895,1.5791,182200000.0
2009-11-04 19:43:00,1.5791,1.57945,1.579,1.57925,215200000.0
2009-11-04 19:44:00,1.57915,1.5792,1.579,1.579,116600000.0
2009-11-04 19:45:00,1.579,1.5793,1.579,1.57915,141500000.0
2009-11-04 19:46:00,1.5792,1.57925,1.5787,1.57905,302200000.0
2009-11-04 19:47:00,1.57905,1.57915,1.57875,1.57905,112100000.0
2009-11-04 19:48:00,1.57905,1.5794,1.57905,1.5792,138700000.0
2009-11-04 19:49:00,1.5792,1.57935,1.5791,1.5792,142300000.0
2009-11-04 19:50:00,1.5792,1.57925,1.57895,1.579,135600000.0
2009-11-04 19:51:00,1.579,1.57905,1.57865,1.57865,89600000.0
2009-11-04 19:52:00,1.57855,1.57865,1.57825,1.5784,164800000.0
2009-11-04 19:53:00,1.5784,1.57865,1.5784,1.5786,131700000.0
2009-11-04 19:54:00,1.57865,1.57885,1.57865,1.57885,257300000.0
2009-11-04 19:55:00,1.5788,1.5788,1.57855,1.57855,98000000.0
2009-11-04 19:56:00,1.5785,1.5787,1.57845,1.5786,346000000.0
2009-11-04 19:57:00,1.5786,1.5789,1.5786,1.5788,144900000.0
2009-11-04 19:58:00,1.5788,1.57885,1.5777,1.5779,201800000.0
2009-11-04 19:59:00,1.57795,1.57815,1.5777,1.5781,258600000.0
2009-11-04 20:00:00,1.5781,1.57815,1.57775,1.5778,285900000.0
2009-11-04 20:01:00,1.57785,1.5783,1.57775,1.57785,261900000.0
2009-11-04 20:02:00,1.57785,1.5782,1.57785,1.5781,183200000.0
2009-11-04 20:03:00,1.57815,1.57835,1.5781,1.5782,61600000.0
2009-11-04 20:04:00,1.5782,1.5782,1.5781,1.5782,12000000.0
2009-11-04 20:05:00,1.57815,1.57835,1.57815,1.57835,63200000.0
2009-11-04 20:06:00,1.57835,1.57855,1.57815,1.57825,54400000.0
2009-11-04 20:07:00,1.5783,1.5788,1.5783,1.57845,87500000.0
2009-11-04 20:08:00,1.5784,1.57855,1.57835,1.57855,82600000.0
2009-11-04 20:09:00,1.5786,1.57865,1.57835,1.5785,49000000.0
2009-11-04 20:10:00,1.57855,1.57875,1.5784,1.5787,148100000.0
2009-11-04 20:11:00,1.57875,1.5788,1.5785,1.5785,88600000.0
2009-11-04 20:12:00,1.5785,1.57875,1.5785,1.57875,106600000.0
2009-11-04 20:13:00,1.5787,1.5787,1.57855,1.57865,73300000.0
2009-11-04 20:14:00,1.5787,1.5787,1.57845,1.5787,105400000.0
2009-11-04 20:15:00,1.5787,1.5795,1.5787,1.57935,154300000.0
2009-11-04 20:16:00,1.5794,1.5794,1.57915,1.57925,150000000.0
2009-11-04 20:17:00,1.57925,1.57925,1.579,1.57905,191600000.0
2009-11-04 20:18:00,1.5791,1.57915,1.579,1.579,79200000.0
2009-11-04 20:19:00,1.57905,1.5792,1.5789,1.5792,120000000.0
2009-11-04 20:20:00,1.57925,1.5796,1.57925,1.5793,110800000.0
2009-11-04 20:21:00,1.57935,1.5796,1.5793,1.57955,143700000.0
2009-11-04 20:22:00,1.5795,1.58005,1.5795,1.57995,172500000.0
2009-11-04 20:23:00,1.57995,1.58005,1.57975,1.5798,166100000.0
2009-11-04 20:24:00,1.57985,1.5799,1.57955,1.57965,119300000.0
2009-11-04 20:25:00,1.57965,1.57975,1.5793,1.57975,176800000.0
2009-11-04 20:26:00,1.5798,1.58045,1.5795,1.5796,249900000.0
2009-11-04 20:27:00,1.5796,1.57965,1.57855,1.5786,178500000.0
2009-11-04 20:28:00,1.5787,1.5787,1.5783,1.57845,116000000.0
2009-11-04 20:29:00,1.5785,1.5788,1.578,1.57855,93000000.0
2009-11-04 20:30:00,1.5786,1.57895,1.57795,1.57795,79600000.0
2009-11-04 20:31:00,1.57795,1.57815,1.57775,1.5778,83800000.0
2009-11-04 20:32:00,1.57785,1.57845,1.57785,1.57845,107500000.0
2009-11-04 20:33:00,1.57845,1.57845,1.57815,1.57845,97000000.0
2009-11-04 20:34:00,1.57845,1.57855,1.5778,1.5778,107000000.0
2009-11-04 20:35:00,1.5778,1.57795,1.57725,1.5774,139900000.0
2009-11-04 20:36:00,1.57725,1.57755,1.5771,1.57725,106800000.0
2009-11-04 20:37:00,1.57725,1.5774,1.57685,1.577,117300000.0
2009-11-04 20:38:00,1.57705,1.5773,1.577,1.5771,173500000.0
2009-11-04 20:39:00,1.5771,1.5776,1.57695,1.57725,71500000.0
2009-11-04 20:40:00,1.57725,1.5774,1.5772,1.5774,124900000.0
2009-11-04 20:41:00,1.5774,1.5778,1.5774,1.5775,113800000.0
2009-11-04 20:42:00,1.57755,1.5777,1.57745,1.57765,89800000.0
2009-11-04 20:43:00,1.5777,1.57785,1.57765,1.5778,130900000.0
2009-11-04 20:44:00,1.57785,1.57785,1.57755,1.57755,69900000.0
2009-11-04 20:45:00,1.57755,1.57765,1.5775,1.57765,33800000.0
2009-11-04 20:46:00,1.57745,1.5776,1.57725,1.57725,49000000.0
2009-11-04 20:47:00,1.57725,1.57735,1.57705,1.5771,58100000.0
2009-11-04 20:48:00,1.5772,1.5772,1.5772,1.5772,7300000.0
2009-11-04 20:49:00,1.57725,1.5773,1.5772,1.5772,28400000.0
2009-11-04 20:50:00,1.5772,1.5776,1.5772,1.5773,75300000.0
2009-11-04 20:51:00,1.5773,1.57735,1.57715,1.57715,73400000.0
2009-11-04 20:52:00,1.5772,1.5776,1.5772,1.5774,37400000.0
2009-11-04 20:53:00,1.5774,1.57765,1.57715,1.5774,160000000.0
2009-11-04 20:54:00,1.5774,1.57755,1.5773,1.57735,62900000.0
2009-11-04 20:55:00,1.57735,1.57755,1.577,1.5773,122500000.0
2009-11-04 20:56:00,1.5773,1.5774,1.5767,1.57695,103200000.0
2009-11-04 20:57:00,1.5769,1.57735,1.57675,1.5772,158300000.0
2009-11-04 20:58:00,1.57715,1.57715,1.57655,1.5767,115500000.0
2009-11-04 20:59:00,1.57655,1.5766,1.57595,1.57615,134400000.0
2009-11-04 21:00:00,1.5761,1.57685,1.5761,1.5767,112400000.0
2009-11-04 21:01:00,1.5767,1.57675,1.57645,1.5765,107900000.0
2009-11-04 21:02:00,1.5765,1.5768,1.5765,1.5768,158300000.0
2009-11-04 21:03:00,1.5768,1.57705,1.5767,1.57675,131600000.0
2009-11-04 21:04:00,1.5768,1.57695,1.5767,1.57695,88800000.0
2009-11-04 21:05:00,1.577,1.57715,1.5769,1.5769,152300000.0
2009-11-04 21:06:00,1.57685,1.57725,1.57685,1.577,107300000.0
2009-11-04 21:07:00,1.577,1.57715,1.57695,1.577,82900000.0
2009-11-04 21:08:00,1.5771,1.57725,1.5766,1.57675,131200000.0
2009-11-04 21:09:00,1.5768,1.5777,1.57675,1.5773,195700000.0
2009-11-04 21:10:00,1.5773,1.5773,1.57675,1.57685,166000000.0
2009-11-04 21:11:00,1.57675,1.57675,1.5762,1.57645,179350000.0
2009-11-04 21:12:00,1.5765,1.57705,1.5762,1.57635,307930000.0
2009-11-04 21:13:00,1.57635,1.57685,1.5762,1.5767,226630000.0
2009-11-04 21:14:00,1.57675,1.57675,1.5762,1.5763,269660000.0
2009-11-04 21:15:00,1.57635,1.5796,1.57635,1.5781,127600000.0
2009-11-04 21:16:00,1.5782,1.5796,1.57775,1.57775,117000000.0
2009-11-04 21:17:00,1.57775,1.57775,1.5764,1.57695,124250000.0
2009-11-04 21:18:00,1.5769,1.57905,1.5769,1.57875,139800000.0
2009-11-04 21:19:00,1.5789,1.58125,1.577,1.5775,248700000.0
2009-11-04 21:20:00,1.5775,1.5795,1.57695,1.57845,189300000.0
2009-11-04 21:21:00,1.5785,1.581,1.57775,1.57905,273800000.0
2009-11-04 21:22:00,1.579,1.5801,1.57785,1.5788,232500000.0
2009-11-04 21:23:00,1.5787,1.5793,1.57765,1.5778,168300000.0
2009-11-04 21:24:00,1.57775,1.5791,1.5761,1.5761,223940000.0
2009-11-04 21:25:00,1.57605,1.5777,1.57605,1.5762,205020000.0
2009-11-04 21:26:00,1.5762,1.578,1.5755,1.5778,264940000.0
2009-11-04 21:27:00,1.57775,1.57905,1.57735,1.57855,283500001.0
2009-11-04 21:28:00,1.57845,1.5786,1.5777,1.57835,247900000.0
2009-11-04 21:29:00,1.57855,1.57875,1.57685,1.57805,240900000.0
2009-11-04 21:30:00,1.57795,1.57835,1.5777,1.57805,196100000.0
2009-11-04 21:31:00,1.5782,1.5788,1.57735,1.5787,285700000.0
2009-11-04 21:32:00,1.5787,1.5798,1.57845,1.5793,363400000.0
2009-11-04 21:33:00,1.57935,1.5796,1.5785,1.57875,240300000.0
2009-11-04 21:34:00,1.57875,1.57975,1.57775,1.5779,246700000.0
2009-11-04 21:35:00,1.57795,1.5786,1.57765,1.5786,221700000.0
2009-11-04 21:36:00,1.57855,1.5788,1.57775,1.57835,243600000.0
2009-11-04 21:37:00,1.57835,1.5791,1.57835,1.5786,225500000.0
2009-11-04 21:38:00,1.57865,1.57875,1.5779,1.57795,148300000.0
2009-11-04 21:39:00,1.57805,1.5781,1.5776,1.57785,219400000.0
2009-11-04 21:40:00,1.57785,1.57785,1.57735,1.57735,244000000.0
2009-11-04 21:41:00,1.57735,1.57815,1.57715,1.57745,229200000.0
2009-11-04 21:42:00,1.57745,1.578,1.5768,1.57715,316100000.0
2009-11-04 21:43:00,1.5773,1.57945,1.5773,1.57915,286000000.0
2009-11-04 21:44:00,1.5791,1.5795,1.5787,1.57925,237700000.0
2009-11-04 21:45:00,1.57935,1.5796,1.5787,1.57905,295900000.0
2009-11-04 21:46:00,1.57905,1.57955,1.5788,1.57955,392800000.0
2009-11-04 21:47:00,1.57955,1.5797,1.57915,1.5795,368300000.0
2009-11-04 21:48:00,1.5795,1.58015,1.5791,1.57995,329400000.0
2009-11-04 21:49:00,1.57995,1.5801,1.57925,1.5797,240700000.0
2009-11-04 21:50:00,1.57965,1.5801,1.57945,1.57945,355400000.0
2009-11-04 21:51:00,1.57945,1.5803,1.57925,1.57975,305900000.0
2009-11-04 21:52:00,1.5799,1.58045,1.57985,1.5803,295200000.0
2009-11-04 21:53:00,1.58025,1.58035,1.5798,1.58015,171800000.0
2009-11-04 21:54:00,1.58015,1.58055,1.5799,1.5802,221200000.0
2009-11-04 21:55:00,1.5801,1.58035,1.58,1.58015,188700000.0
2009-11-04 21:56:00,1.58015,1.58085,1.5798,1.58035,275600000.0
2009-11-04 21:57:00,1.58035,1.58055,1.57965,1.58025,234700000.0
2009-11-04 21:58:00,1.5803,1.5803,1.5797,1.57995,159100000.0
2009-11-04 21:59:00,1.57995,1.58055,1.5794,1.58045,307100000.0
2009-11-04 22:00:00,1.5805,1.5806,1.58025,1.5805,335100000.0
2009-11-04 22:01:00,1.5805,1.58075,1.5801,1.5803,237000000.0
2009-11-04 22:02:00,1.5803,1.5807,1.58015,1.58055,167400000.0
2009-11-04 22:03:00,1.58055,1.5808,1.58015,1.58015,224400000.0
2009-11-04 22:04:00,1.58005,1.58035,1.57975,1.58035,190900000.0
2009-11-04 22:05:00,1.5804,1.5804,1.57965,1.57975,148800000.0
2009-11-04 22:06:00,1.5797,1.57995,1.5794,1.5796,202500000.0
2009-11-04 22:07:00,1.5796,1.57965,1.5793,1.57955,203500000.0
2009-11-04 22:08:00,1.57955,1.5798,1.5792,1.5793,175600000.0
2009-11-04 22:09:00,1.57935,1.57995,1.5792,1.5797,129500000.0
2009-11-04 22:10:00,1.5797,1.5797,1.57895,1.5793,140600000.0
2009-11-04 22:11:00,1.5792,1.58015,1.5792,1.58015,134500000.0
2009-11-04 22:12:00,1.5801,1.58045,1.5799,1.5799,195900000.0
2009-11-04 22:13:00,1.5799,1.58005,1.57955,1.5797,177300000.0
2009-11-04 22:14:00,1.5797,1.57995,1.5794,1.57955,140900000.0
2009-11-04 22:15:00,1.57955,1.57965,1.5787,1.5789,284000000.0
2009-11-04 22:16:00,1.5789,1.57955,1.5789,1.5791,160200000.0
2009-11-04 22:17:00,1.5791,1.5795,1.579,1.57945,229900000.0
2009-11-04 22:18:00,1.57945,1.5799,1.5793,1.5793,201700000.0
2009-11-04 22:19:00,1.5793,1.57935,1.579,1.5791,129800000.0
2009-11-04 22:20:00,1.5791,1.57955,1.5787,1.5788,151500000.0
2009-11-04 22:21:00,1.57885,1.5793,1.5788,1.57915,216400000.0
2009-11-04 22:22:00,1.57925,1.5793,1.5789,1.5789,87800000.0
2009-11-04 22:23:00,1.579,1.58,1.579,1.58,270300000.0
2009-11-04 22:24:00,1.57995,1.5803,1.57945,1.57945,195200000.0
2009-11-04 22:25:00,1.57945,1.5798,1.5793,1.57945,156800000.0
2009-11-04 22:26:00,1.57945,1.5799,1.57925,1.57985,288300000.0
2009-11-04 22:27:00,1.57985,1.57985,1.57915,1.5794,326500000.0
2009-11-04 22:28:00,1.5795,1.57995,1.57935,1.5797,182800000.0
2009-11-04 22:29:00,1.5797,1.5798,1.5795,1.5796,151900000.0
2009-11-04 22:30:00,1.5796,1.5801,1.57935,1.5797,204500000.0
2009-11-04 22:31:00,1.5797,1.58,1.57875,1.57875,230200000.0
2009-11-04 22:32:00,1.57875,1.5791,1.5785,1.57905,242400000.0
2009-11-04 22:33:00,1.5792,1.5794,1.5787,1.57915,345500000.0
2009-11-04 22:34:00,1.57915,1.57925,1.5789,1.5791,227400000.0
2009-11-04 22:35:00,1.5791,1.57925,1.5786,1.57875,201300000.0
2009-11-04 22:36:00,1.5788,1.5791,1.57865,1.579,132900000.0
2009-11-04 22:37:00,1.5789,1.5791,1.57865,1.57905,182000000.0
2009-11-04 22:38:00,1.57905,1.5792,1.57845,1.5792,316000000.0
2009-11-04 22:39:00,1.57915,1.57935,1.57855,1.5788,241300000.0
2009-11-04 22:40:00,1.5788,1.57925,1.57875,1.57895,180700000.0
2009-11-04 22:41:00,1.579,1.57925,1.57865,1.5788,190700000.0
2009-11-04 22:42:00,1.5788,1.5791,1.57865,1.57875,200300000.0
2009-11-04 22:43:00,1.57875,1.57905,1.5784,1.5789,266700000.0
2009-11-04 22:44:00,1.5789,1.57905,1.5785,1.5789,229600000.0
2009-11-04 22:45:00,1.57895,1.5794,1.57895,1.57935,282400000.0
2009-11-04 22:46:00,1.57935,1.57955,1.5791,1.5793,155300000.0
2009-11-04 22:47:00,1.57925,1.5794,1.57835,1.57845,365900000.0
2009-11-04 22:48:00,1.5785,1.57865,1.5781,1.5782,252000000.0
2009-11-04 22:49:00,1.5782,1.5787,1.5781,1.5784,303100000.0
2009-11-04 22:50:00,1.5785,1.579,1.5783,1.57895,326200000.0
2009-11-04 22:51:00,1.57895,1.57995,1.5785,1.57965,198400000.0
2009-11-04 22:52:00,1.57965,1.58025,1.5792,1.57985,231100000.0
2009-11-04 22:53:00,1.57985,1.57985,1.5791,1.5793,210600000.0
2009-11-04 22:54:00,1.57915,1.57925,1.5787,1.57885,196400000.0
2009-11-04 22:55:00,1.57885,1.5803,1.5787,1.5802,219300000.0
2009-11-04 22:56:00,1.5802,1.5808,1.58005,1.5806,201000000.0
2009-11-04 22:57:00,1.5806,1.58125,1.5806,1.58105,226300000.0
2009-11-04 22:58:00,1.5811,1.58115,1.58095,1.58095,69000000.0
2009-11-04 22:59:00,1.58095,1.5815,1.58075,1.581,210500000.0
2009-11-04 23:00:00,1.58095,1.58165,1.58045,1.58095,381000000.0
2009-11-04 23:01:00,1.58105,1.58105,1.58045,1.58065,73100000.0
2009-11-04 23:02:00,1.5806,1.58065,1.5797,1.5802,121000000.0
2009-11-04 23:03:00,1.58025,1.5804,1.57985,1.58015,144100000.0
2009-11-04 23:04:00,1.58,1.58025,1.57975,1.5801,109500000.0
2009-11-04 23:05:00,1.5801,1.5804,1.57995,1.5804,165200000.0
2009-11-04 23:06:00,1.58045,1.5805,1.57945,1.57995,98700000.0
2009-11-04 23:07:00,1.58005,1.58015,1.5791,1.5795,150900000.0
2009-11-04 23:08:00,1.5795,1.57965,1.5782,1.5785,134900000.0
2009-11-04 23:09:00,1.57855,1.57895,1.57855,1.5787,132600000.0
2009-11-04 23:10:00,1.5787,1.57885,1.5785,1.5787,97700000.0
2009-11-04 23:11:00,1.57865,1.5789,1.57805,1.5782,89200000.0
2009-11-04 23:12:00,1.5782,1.57865,1.5779,1.57805,126400000.0
2009-11-04 23:13:00,1.5781,1.57855,1.578,1.57825,202100000.0
2009-11-04 23:14:00,1.57825,1.5786,1.57825,1.5785,257800000.0
2009-11-04 23:15:00,1.5785,1.57895,1.57825,1.57885,149600000.0
2009-11-04 23:16:00,1.5789,1.5793,1.57885,1.5789,119600000.0
2009-11-04 23:17:00,1.57895,1.5792,1.57875,1.57895,40600000.0
2009-11-04 23:18:00,1.57895,1.57975,1.57875,1.57955,90300000.0
2009-11-04 23:19:00,1.57955,1.5803,1.57955,1.5801,79500000.0
2009-11-04 23:20:00,1.5801,1.5802,1.57995,1.58015,57900000.0
2009-11-04 23:21:00,1.5803,1.5803,1.57875,1.5792,111800000.0
2009-11-04 23:22:00,1.57915,1.5798,1.579,1.57905,84000000.0
2009-11-04 23:23:00,1.579,1.58005,1.579,1.5796,136700000.0
2009-11-04 23:24:00,1.5796,1.5806,1.5796,1.5801,142000000.0
2009-11-04 23:25:00,1.5801,1.58015,1.5794,1.5796,71500000.0
2009-11-04 23:26:00,1.57965,1.58015,1.5796,1.58005,119400000.0
2009-11-04 23:27:00,1.58005,1.58065,1.58005,1.5805,50200000.0
2009-11-04 23:28:00,1.58055,1.58075,1.5804,1.5804,49700000.0
2009-11-04 23:29:00,1.5804,1.58045,1.5801,1.5801,59900000.0
2009-11-04 23:30:00,1.5801,1.5801,1.57975,1.57985,93800000.0
2009-11-04 23:31:00,1.57985,1.58005,1.57985,1.5799,50600000.0
2009-11-04 23:32:00,1.57965,1.5798,1.57955,1.5797,50200000.0
2009-11-04 23:33:00,1.5797,1.58015,1.5795,1.58015,55300000.0
2009-11-04 23:34:00,1.58005,1.5802,1.57985,1.58005,62800000.0
2009-11-04 23:35:00,1.58005,1.58065,1.57995,1.58035,84600000.0
2009-11-04 23:36:00,1.58035,1.58065,1.58035,1.58065,24400000.0
2009-11-04 23:37:00,1.58055,1.58095,1.5805,1.5805,65200000.0
2009-11-04 23:38:00,1.5805,1.5808,1.5805,1.5808,96200000.0
2009-11-04 23:39:00,1.5808,1.58085,1.5808,1.58085,38700000.0
2009-11-04 23:40:00,1.5808,1.58085,1.58065,1.58065,29900000.0
2009-11-04 23:41:00,1.58065,1.58085,1.58065,1.58075,59500000.0
2009-11-04 23:42:00,1.58065,1.58065,1.5802,1.58035,75800000.0
2009-11-04 23:43:00,1.5803,1.5805,1.58015,1.58035,84200000.0
2009-11-04 23:44:00,1.58035,1.5808,1.58035,1.58075,89400000.0
2009-11-04 23:45:00,1.58075,1.5808,1.58055,1.58055,77600000.0
2009-11-04 23:46:00,1.58055,1.58055,1.58,1.5802,111900000.0
2009-11-04 23:47:00,1.5802,1.5802,1.57985,1.58005,124600000.0
2009-11-04 23:48:00,1.57995,1.5805,1.57985,1.5804,144200000.0
2009-11-04 23:49:00,1.58035,1.58055,1.57935,1.58,124400000.0
2009-11-04 23:50:00,1.5801,1.58025,1.58,1.58025,123600000.0
2009-11-04 23:51:00,1.58035,1.5804,1.58005,1.58005,173000000.0
2009-11-04 23:52:00,1.58005,1.58045,1.58005,1.58025,164500000.0
2009-11-04 23:53:00,1.5802,1.58035,1.58,1.58,43200000.0
2009-11-04 23:54:00,1.57995,1.57995,1.5796,1.5799,76800000.0
2009-11-04 23:55:00,1.5799,1.5799,1.57965,1.57965,10900000.0
2009-11-04 23:56:00,1.5796,1.57975,1.5795,1.57955,40100000.0
2009-11-04 23:57:00,1.5795,1.57955,1.5793,1.57935,60200000.0
2009-11-04 23:58:00,1.5794,1.57945,1.5793,1.57945,52400000.0
2009-11-04 23:59:00,1.5795,1.5795,1.57925,1.57925,29900000.0
2009-11-05 00:00:00,1.57925,1.5797,1.5791,1.5792,41300000.0
2009-11-05 00:01:00,1.5794,1.58015,1.5792,1.58015,5000000.0
2009-11-05 00:02:00,1.58005,1.58135,1.5799,1.5811,67600000.0
2009-11-05 00:03:00,1.58105,1.58115,1.581,1.581,16100000.0
2009-11-05 00:04:00,1.58105,1.5811,1.58085,1.5809,10000000.0
2009-11-05 00:05:00,1.5811,1.58115,1.581,1.58115,14300000.0
2009-11-05 00:06:00,1.5811,1.5811,1.581,1.581,3000000.0
2009-11-05 00:07:00,1.5811,1.5811,1.58015,1.5803,54600000.0
2009-11-05 00:08:00,1.5803,1.5803,1.58025,1.5803,6000000.0
2009-11-05 00:09:00,1.5803,1.5803,1.58025,1.5803,4000000.0
2009-11-05 00:10:00,1.5803,1.5803,1.5802,1.5803,14000000.0
2009-11-05 00:11:00,1.5802,1.58045,1.5802,1.5804,8000000.0
2009-11-05 00:12:00,1.5804,1.5804,1.58015,1.58015,8000000.0
2009-11-05 00:13:00,1.5802,1.5804,1.58015,1.5804,11000000.0
2009-11-05 00:14:00,1.58035,1.58045,1.58035,1.58045,12000000.0
2009-11-05 00:15:00,1.58045,1.581,1.58035,1.58035,22300000.0
2009-11-05 00:16:00,1.58055,1.5807,1.58055,1.58065,10000000.0
2009-11-05 00:17:00,1.5807,1.58075,1.58065,1.58075,5000000.0
2009-11-05 00:18:00,1.5808,1.5808,1.58065,1.5807,10000000.0
2009-11-05 00:19:00,1.5808,1.5808,1.5808,1.5808,1000000.0
2009-11-05 00:20:00,1.5808,1.58085,1.58075,1.5808,6500000.0
2009-11-05 00:21:00,1.5809,1.58135,1.5808,1.58095,71100000.0
2009-11-05 00:22:00,1.58095,1.58095,1.5809,1.5809,10800000.0
2009-11-05 00:23:00,1.58095,1.58095,1.58095,1.58095,5000000.0
2009-11-05 00:24:00,1.58115,1.5813,1.5808,1.5809,19500000.0
2009-11-05 00:25:00,1.581,1.581,1.5806,1.5807,30900000.0
2009-11-05 00:26:00,1.5807,1.58075,1.5804,1.58045,32300000.0
2009-11-05 00:27:00,1.58035,1.58035,1.58035,1.58035,3000000.0
2009-11-05 00:28:00,1.58035,1.58035,1.58035,1.58035,1000000.0
2009-11-05 00:29:00,1.58035,1.5806,1.58035,1.58055,15300000.0
2009-11-05 00:30:00,1.58055,1.5807,1.5803,1.5805,35600000.0
2009-11-05 00:31:00,1.58055,1.5806,1.5805,1.5806,13000000.0
2009-11-05 00:32:00,1.58055,1.5807,1.5805,1.58055,13800000.0
2009-11-05 00:33:00,1.5805,1.5805,1.5805,1.5805,5000000.0
2009-11-05 00:34:00,1.58065,1.58065,1.58045,1.5806,17300000.0
2009-11-05 00:35:00,1.5806,1.5808,1.5806,1.58075,30800000.0
2009-11-05 00:36:00,1.58095,1.58115,1.58095,1.58115,23200000.0
2009-11-05 00:37:00,1.58115,1.58135,1.58095,1.58095,35400000.0
2009-11-05 00:38:00,1.58105,1.58105,1.5808,1.5808,53300000.0
2009-11-05 00:39:00,1.5808,1.5808,1.5806,1.58065,35000000.0
2009-11-05 00:40:00,1.58065,1.58065,1.58015,1.58025,31900000.0
2009-11-05 00:41:00,1.58025,1.58025,1.58005,1.58005,10300000.0
2009-11-05 00:42:00,1.5801,1.58015,1.5801,1.58015,2000000.0
2009-11-05 00:43:00,1.57933,1.57948,1.57933,1.57941,2000000.0
2009-11-05 00:44:00,1.5799,1.5799,1.5799,1.5799,2000000.0
2009-11-05 00:45:00,1.58005,1.58015,1.57995,1.58,11000000.0
2009-11-05 00:46:00,1.58,1.58015,1.58,1.5801,7000000.0
2009-11-05 00:47:00,1.58,1.58005,1.58,1.58005,5000000.0
2009-11-05 00:48:00,1.58,1.58,1.57995,1.57995,4000000.0
2009-11-05 00:49:00,1.57936,1.57939,1.57891,1.57891,6000000.0
2009-11-05 00:50:00,1.57995,1.57995,1.5797,1.5797,6000000.0
2009-11-05 00:51:00,1.57975,1.57995,1.57975,1.57985,6000000.0
2009-11-05 00:52:00,1.5799,1.58015,1.5797,1.5797,13500000.0
2009-11-05 00:53:00,1.57975,1.5798,1.57975,1.5798,8000000.0
2009-11-05 00:54:00,1.5798,1.58015,1.57975,1.58015,32400000.0
2009-11-05 00:55:00,1.5803,1.5805,1.58015,1.5805,37300000.0
2009-11-05 00:56:00,1.58025,1.5805,1.57995,1.58045,16700000.0
2009-11-05 00:57:00,1.5802,1.58025,1.5801,1.58025,17500000.0
2009-11-05 00:58:00,1.5803,1.5804,1.5803,1.5803,31100000.0
2009-11-05 00:59:00,1.5803,1.5803,1.5802,1.5802,15500000.0
2009-11-05 01:00:00,1.5802,1.5802,1.57975,1.5798,40500000.0
2009-11-05 01:01:00,1.5798,1.57985,1.5793,1.5793,48200000.0
2009-11-05 01:02:00,1.5793,1.5797,1.5792,1.57945,80800000.0
2009-11-05 01:03:00,1.5795,1.5795,1.5791,1.57935,73900000.0
2009-11-05 01:04:00,1.5794,1.5794,1.5793,1.5794,25000000.0
2009-11-05 01:05:00,1.57955,1.57975,1.57945,1.57945,30800000.0
2009-11-05 01:06:00,1.57945,1.5797,1.57945,1.5797,77500000.0
2009-11-05 01:07:00,1.5797,1.57975,1.5796,1.57975,39700000.0
2009-11-05 01:08:00,1.5797,1.57975,1.5796,1.57965,17000000.0
2009-11-05 01:09:00,1.57965,1.5797,1.5796,1.5796,35200000.0
2009-11-05 01:10:00,1.57945,1.57945,1.57935,1.5794,56300000.0
2009-11-05 01:11:00,1.5794,1.5795,1.5794,1.5795,42400000.0
2009-11-05 01:12:00,1.5795,1.5796,1.5795,1.57955,48800000.0
2009-11-05 01:13:00,1.57955,1.57955,1.57945,1.5795,10400000.0
2009-11-05 01:14:00,1.57945,1.57945,1.57945,1.57945,6400000.0
2009-11-05 01:15:00,1.57945,1.5797,1.57945,1.57955,60200000.0
2009-11-05 01:16:00,1.57955,1.5797,1.5795,1.57965,31900000.0
2009-11-05 01:17:00,1.57965,1.57965,1.5796,1.5796,16300000.0
2009-11-05 01:18:00,1.5796,1.5796,1.5795,1.5795,52700000.0
2009-11-05 01:19:00,1.57955,1.57955,1.5795,1.57955,19300000.0
2009-11-05 01:20:00,1.57955,1.57955,1.5795,1.57955,28200000.0
2009-11-05 01:21:00,1.57955,1.57955,1.57955,1.57955,1600000.0
2009-11-05 01:22:00,1.57955,1.57955,1.57955,1.57955,4800000.0
2009-11-05 01:23:00,1.57955,1.57965,1.57955,1.57955,20800000.0
2009-11-05 01:24:00,1.57955,1.57955,1.57955,1.57955,16000000.0
2009-11-05 01:25:00,1.57955,1.57955,1.5795,1.5795,8000000.0
2009-11-05 01:26:00,1.57945,1.57945,1.57945,1.57945,12800000.0
2009-11-05 01:27:00,1.57945,1.57945,1.5794,1.5794,6400000.0
2009-11-05 01:28:00,1.5794,1.5794,1.5794,1.5794,1600000.0
2009-11-05 01:29:00,1.5794,1.57945,1.5794,1.57945,20000000.0
2009-11-05 01:30:00,1.5794,1.57945,1.5793,1.5794,26600000.0
2009-11-05 01:31:00,1.5793,1.58005,1.57925,1.5796,47700000.0
2009-11-05 01:32:00,1.5796,1.5796,1.57955,1.57955,16000000.0
2009-11-05 01:33:00,1.57955,1.57955,1.5792,1.57925,30000000.0
2009-11-05 01:34:00,1.5797,1.57995,1.5797,1.57985,33600000.0
2009-11-05 01:35:00,1.57985,1.57985,1.5798,1.5798,8000000.0
2009-11-05 01:36:00,1.57975,1.5798,1.5797,1.5797,12800000.0
2009-11-05 01:37:00,1.5797,1.5799,1.5797,1.5799,36300000.0
2009-11-05 01:38:00,1.5799,1.5799,1.5799,1.5799,44800000.0
2009-11-05 01:39:00,1.5799,1.57995,1.5798,1.5799,44800000.0
2009-11-05 01:40:00,1.5799,1.5799,1.5799,1.5799,6400000.0
2009-11-05 01:41:00,1.57985,1.5801,1.57985,1.5801,74200000.0
2009-11-05 01:42:00,1.5801,1.5801,1.57985,1.57985,19200000.0
2009-11-05 01:43:00,1.5799,1.58,1.5799,1.58,24700000.0
2009-11-05 01:44:00,1.58,1.5801,1.58,1.5801,4800000.0
2009-11-05 01:45:00,1.58005,1.5802,1.58005,1.5801,34800000.0
2009-11-05 01:46:00,1.5801,1.58015,1.57965,1.58015,41400000.0
2009-11-05 01:47:00,1.5801,1.5803,1.5801,1.58025,47600000.0
2009-11-05 01:48:00,1.5802,1.5802,1.57985,1.57985,23400000.0
2009-11-05 01:49:00,1.5798,1.5798,1.5794,1.5794,35000000.0
2009-11-05 01:50:00,1.57945,1.57945,1.5791,1.5792,111000000.0
2009-11-05 01:51:00,1.5791,1.5799,1.5791,1.5797,74600000.0
2009-11-05 01:52:00,1.57985,1.57985,1.57945,1.5795,62800000.0
2009-11-05 01:53:00,1.5795,1.5801,1.5795,1.5798,51700000.0
2009-11-05 01:54:00,1.57975,1.57995,1.5797,1.57985,72100000.0
2009-11-05 01:55:00,1.57975,1.5801,1.57975,1.5801,52300000.0
2009-11-05 01:56:00,1.58015,1.5805,1.58015,1.5802,13800000.0
2009-11-05 01:57:00,1.5802,1.5807,1.5799,1.58015,134300000.0
2009-11-05 01:58:00,1.5804,1.58055,1.58005,1.58015,82500000.0
2009-11-05 01:59:00,1.5801,1.5801,1.5799,1.58,25800000.0
2009-11-05 02:00:00,1.58035,1.58045,1.57995,1.57995,57300000.0
2009-11-05 02:01:00,1.58,1.58,1.57985,1.57995,52900000.0
2009-11-05 02:02:00,1.57995,1.58015,1.57985,1.58005,48000000.0
2009-11-05 02:03:00,1.57995,1.5804,1.5799,1.5804,53900000.0
2009-11-05 02:04:00,1.58035,1.58035,1.58015,1.58015,34800000.0
2009-11-05 02:05:00,1.58015,1.58035,1.57995,1.58025,82600000.0
2009-11-05 02:06:00,1.58025,1.58025,1.58,1.58,18200000.0
2009-11-05 02:07:00,1.5801,1.5804,1.5801,1.58035,70600000.0
2009-11-05 02:08:00,1.58045,1.58065,1.58025,1.58025,77100000.0
2009-11-05 02:09:00,1.5802,1.58075,1.5801,1.5806,138500000.0
2009-11-05 02:10:00,1.58075,1.58085,1.5807,1.5807,46600000.0
2009-11-05 02:11:00,1.58085,1.5812,1.58075,1.581,101700000.0
2009-11-05 02:12:00,1.581,1.58105,1.58035,1.58035,85900000.0
2009-11-05 02:13:00,1.5804,1.58095,1.58035,1.5808,71800000.0
2009-11-05 02:14:00,1.5808,1.5808,1.5804,1.5804,42100000.0
2009-11-05 02:15:00,1.5804,1.58045,1.5802,1.58025,34200000.0
2009-11-05 02:16:00,1.58025,1.58045,1.58025,1.5804,15000000.0
2009-11-05 02:17:00,1.5804,1.5806,1.5804,1.5805,47400000.0
2009-11-05 02:18:00,1.5805,1.58065,1.58035,1.5804,54200000.0
2009-11-05 02:19:00,1.5804,1.58055,1.5804,1.5805,24000000.0
2009-11-05 02:20:00,1.58045,1.58045,1.5803,1.58035,33100000.0
2009-11-05 02:21:00,1.58035,1.5804,1.57995,1.58025,68600000.0
2009-11-05 02:22:00,1.58025,1.5803,1.5796,1.57965,35000000.0
2009-11-05 02:23:00,1.57965,1.5798,1.57965,1.57975,28000000.0
2009-11-05 02:24:00,1.57975,1.5802,1.57975,1.5801,66000000.0
2009-11-05 02:25:00,1.58015,1.58025,1.58015,1.5802,19200000.0
2009-11-05 02:26:00,1.5802,1.58045,1.57995,1.5803,70600000.0
2009-11-05 02:27:00,1.5803,1.5804,1.5803,1.5803,33000000.0
2009-11-05 02:28:00,1.58035,1.5806,1.5801,1.5804,33000000.0
2009-11-05 02:29:00,1.5802,1.58055,1.5802,1.58055,18400000.0
2009-11-05 02:30:00,1.58045,1.58065,1.58005,1.5802,230700000.0
2009-11-05 02:31:00,1.58025,1.5805,1.58015,1.5805,52300000.0
2009-11-05 02:32:00,1.58045,1.5805,1.5803,1.5803,28400000.0
2009-11-05 02:33:00,1.58035,1.5804,1.58035,1.58035,5000000.0
2009-11-05 02:34:00,1.58025,1.58055,1.58025,1.5805,46400000.0
2009-11-05 02:35:00,1.58045,1.5805,1.5804,1.58045,35600000.0
2009-11-05 02:36:00,1.58045,1.58095,1.58045,1.5809,64600000.0
2009-11-05 02:37:00,1.5809,1.58095,1.5808,1.5809,33900000.0
2009-11-05 02:38:00,1.5809,1.5809,1.5803,1.5807,72900000.0
2009-11-05 02:39:00,1.5807,1.58075,1.5805,1.5805,19300000.0
2009-11-05 02:40:00,1.5805,1.58055,1.5805,1.5805,18600000.0
2009-11-05 02:41:00,1.5805,1.58075,1.5805,1.58075,43600000.0
2009-11-05 02:42:00,1.58075,1.58085,1.58065,1.5807,41700000.0
2009-11-05 02:43:00,1.5807,1.5808,1.5804,1.58055,50300000.0
2009-11-05 02:44:00,1.5806,1.5812,1.58055,1.58115,42900000.0
2009-11-05 02:45:00,1.5812,1.58145,1.58095,1.58145,52700000.0
2009-11-05 02:46:00,1.5815,1.5815,1.58025,1.5804,84800000.0
2009-11-05 02:47:00,1.5804,1.5806,1.5802,1.5802,20000000.0
2009-11-05 02:48:00,1.5803,1.5805,1.5803,1.5804,19000000.0
2009-11-05 02:49:00,1.5804,1.58045,1.57995,1.5802,98000000.0
2009-11-05 02:50:00,1.58015,1.5802,1.57935,1.57955,66800000.0
2009-11-05 02:51:00,1.57965,1.57995,1.57935,1.5798,83100000.0
2009-11-05 02:52:00,1.5798,1.5798,1.5791,1.5793,73000000.0
2009-11-05 02:53:00,1.5793,1.57995,1.5791,1.57985,134800000.0
2009-11-05 02:54:00,1.57985,1.57995,1.5795,1.5797,114500000.0
2009-11-05 02:55:00,1.5797,1.5797,1.57945,1.57955,84100000.0
2009-11-05 02:56:00,1.57955,1.57965,1.5791,1.5794,120000000.0
2009-11-05 02:57:00,1.57935,1.5795,1.57925,1.5794,72800000.0
2009-11-05 02:58:00,1.5795,1.57955,1.57875,1.57955,172800000.0
2009-11-05 02:59:00,1.57955,1.57995,1.5793,1.5794,120900000.0
2009-11-05 03:00:00,1.5794,1.58005,1.5791,1.58005,114100000.0
2009-11-05 03:01:00,1.58005,1.58125,1.58,1.58095,157300000.0
2009-11-05 03:02:00,1.5809,1.58145,1.58085,1.5809,96100000.0
2009-11-05 03:03:00,1.58095,1.58095,1.5801,1.58015,86400000.0
2009-11-05 03:04:00,1.58015,1.5803,1.58015,1.58025,70200000.0
2009-11-05 03:05:00,1.58025,1.5805,1.57975,1.57975,128500000.0
2009-11-05 03:06:00,1.57985,1.58,1.5797,1.57985,92600000.0
2009-11-05 03:07:00,1.5799,1.5801,1.57935,1.57935,119100000.0
2009-11-05 03:08:00,1.5794,1.57975,1.5792,1.57975,60300000.0
2009-11-05 03:09:00,1.5797,1.57985,1.5795,1.5795,108600000.0
2009-11-05 03:10:00,1.57955,1.57965,1.57925,1.5796,92800000.0
2009-11-05 03:11:00,1.57955,1.5797,1.57915,1.57955,241600000.0
2009-11-05 03:12:00,1.57955,1.57965,1.57935,1.57945,75200000.0
2009-11-05 03:13:00,1.57945,1.5795,1.57935,1.57935,43800000.0
2009-11-05 03:14:00,1.57935,1.5797,1.579,1.5797,186500000.0
2009-11-05 03:15:00,1.5797,1.58005,1.5797,1.58005,91800000.0
2009-11-05 03:16:00,1.57995,1.58025,1.5799,1.5799,100700000.0
2009-11-05 03:17:00,1.5799,1.5804,1.5796,1.57985,275900000.0
2009-11-05 03:18:00,1.5799,1.58005,1.57955,1.58005,125200000.0
2009-11-05 03:19:00,1.58,1.58,1.5798,1.57985,11600000.0
2009-11-05 03:20:00,1.57995,1.5801,1.57985,1.58,90900000.0
2009-11-05 03:21:00,1.58005,1.58005,1.57995,1.57995,55200000.0
2009-11-05 03:22:00,1.5799,1.5799,1.5796,1.57965,41900000.0
2009-11-05 03:23:00,1.57965,1.58005,1.57955,1.5799,70900000.0
2009-11-05 03:24:00,1.5799,1.58015,1.5799,1.58,24800000.0
2009-11-05 03:25:00,1.58,1.58005,1.57975,1.57975,59000000.0
2009-11-05 03:26:00,1.57975,1.58,1.57975,1.57995,28100000.0
2009-11-05 03:27:00,1.5799,1.58005,1.5798,1.5798,42800000.0
2009-11-05 03:28:00,1.5798,1.5799,1.57935,1.57945,67900000.0
2009-11-05 03:29:00,1.57945,1.57995,1.57945,1.57965,101300000.0
2009-11-05 03:30:00,1.5796,1.5797,1.57955,1.57955,51900000.0
2009-11-05 03:31:00,1.57955,1.57965,1.57935,1.5795,81600000.0
2009-11-05 03:32:00,1.5795,1.57985,1.5795,1.57985,92300000.0
2009-11-05 03:33:00,1.57985,1.57985,1.5796,1.57965,29800000.0
2009-11-05 03:34:00,1.57965,1.5797,1.57965,1.5797,84200000.0
2009-11-05 03:35:00,1.5797,1.58,1.5794,1.58,115200000.0
2009-11-05 03:36:00,1.57995,1.58005,1.5799,1.58,52500000.0
2009-11-05 03:37:00,1.57995,1.5801,1.5799,1.57995,177000000.0
2009-11-05 03:38:00,1.57995,1.57995,1.5797,1.5797,60300000.0
2009-11-05 03:39:00,1.57965,1.5798,1.5795,1.5797,88500000.0
2009-11-05 03:40:00,1.5797,1.58005,1.5797,1.5798,59600000.0
2009-11-05 03:41:00,1.57985,1.5802,1.5798,1.5802,73900000.0
2009-11-05 03:42:00,1.5802,1.5805,1.58015,1.5805,46800000.0
2009-11-05 03:43:00,1.5805,1.5805,1.5802,1.5804,71700000.0
2009-11-05 03:44:00,1.5804,1.5805,1.5801,1.5802,48900000.0
2009-11-05 03:45:00,1.5803,1.58035,1.5802,1.5803,63500000.0
2009-11-05 03:46:00,1.5803,1.58065,1.58015,1.58065,87700000.0
2009-11-05 03:47:00,1.58065,1.58065,1.58035,1.5804,36800000.0
2009-11-05 03:48:00,1.58035,1.58065,1.5803,1.58045,43700000.0
2009-11-05 03:49:00,1.58045,1.5805,1.5801,1.58025,44500000.0
2009-11-05 03:50:00,1.58025,1.58025,1.58005,1.58025,218400000.0
2009-11-05 03:51:00,1.58025,1.58035,1.58025,1.58035,26700000.0
2009-11-05 03:52:00,1.58035,1.58065,1.58035,1.58045,58600000.0
2009-11-05 03:53:00,1.58045,1.58045,1.58015,1.5802,75900000.0
2009-11-05 03:54:00,1.5801,1.5801,1.58005,1.5801,51000000.0
2009-11-05 03:55:00,1.58005,1.58045,1.58005,1.58045,62200000.0
2009-11-05 03:56:00,1.5804,1.5804,1.5802,1.58035,48700000.0
2009-11-05 03:57:00,1.5804,1.5804,1.5802,1.58025,34800000.0
2009-11-05 03:58:00,1.5802,1.58035,1.5801,1.58035,36000000.0
2009-11-05 03:59:00,1.5803,1.5804,1.58015,1.5803,31200000.0
2009-11-05 04:00:00,1.5804,1.5807,1.5803,1.5807,25200000.0
2009-11-05 04:01:00,1.58065,1.5807,1.5804,1.58045,34600000.0
2009-11-05 04:02:00,1.5805,1.5807,1.5805,1.5807,13600000.0
2009-11-05 04:03:00,1.5807,1.58075,1.58055,1.5806,55000000.0
2009-11-05 04:04:00,1.5805,1.5805,1.57995,1.58,83900000.0
2009-11-05 04:05:00,1.58,1.58005,1.57985,1.57995,54500000.0
2009-11-05 04:06:00,1.5799,1.58035,1.57985,1.5803,41900000.0
2009-11-05 04:07:00,1.58025,1.5806,1.58025,1.58055,80800000.0
2009-11-05 04:08:00,1.5805,1.58065,1.5804,1.58055,71600000.0
2009-11-05 04:09:00,1.5806,1.58095,1.58055,1.5809,48700000.0
2009-11-05 04:10:00,1.5809,1.581,1.5806,1.58065,64300000.0
2009-11-05 04:11:00,1.58055,1.58055,1.58045,1.58055,14800000.0
2009-11-05 04:12:00,1.58055,1.58065,1.58055,1.5806,38500000.0
2009-11-05 04:13:00,1.5806,1.5806,1.58055,1.5806,15000000.0
2009-11-05 04:14:00,1.5806,1.5808,1.58055,1.5808,86500000.0
2009-11-05 04:15:00,1.5808,1.58085,1.5806,1.58075,53100000.0
2009-11-05 04:16:00,1.58075,1.58085,1.58075,1.5808,13900000.0
2009-11-05 04:17:00,1.5809,1.5814,1.58085,1.58115,26000000.0
2009-11-05 04:18:00,1.5812,1.5812,1.581,1.58115,62300000.0
2009-11-05 04:19:00,1.5812,1.5813,1.58105,1.58115,38200000.0
2009-11-05 04:20:00,1.58115,1.58115,1.58095,1.5811,36800000.0
2009-11-05 04:21:00,1.5811,1.5811,1.5809,1.5811,33000000.0
2009-11-05 04:22:00,1.5811,1.5811,1.5809,1.5809,20000000.0
2009-11-05 04:23:00,1.58095,1.5811,1.58095,1.581,21600000.0
2009-11-05 04:24:00,1.581,1.5812,1.581,1.5811,48900000.0
2009-11-05 04:25:00,1.58115,1.5812,1.58095,1.58095,30400000.0
2009-11-05 04:26:00,1.58095,1.5812,1.58095,1.5811,71400000.0
2009-11-05 04:27:00,1.58115,1.5812,1.581,1.58105,58200000.0
2009-11-05 04:28:00,1.58105,1.5812,1.5809,1.58095,89600000.0
2009-11-05 04:29:00,1.58105,1.5814,1.58105,1.5813,65200000.0
2009-11-05 04:30:00,1.58125,1.58155,1.581,1.581,97300000.0
2009-11-05 04:31:00,1.5811,1.5813,1.5807,1.5807,73500000.0
2009-11-05 04:32:00,1.58075,1.5809,1.58075,1.5809,22500000.0
2009-11-05 04:33:00,1.5809,1.5809,1.58045,1.5806,60400000.0
2009-11-05 04:34:00,1.5806,1.5808,1.5805,1.5808,38600000.0
2009-11-05 04:35:00,1.58095,1.581,1.58095,1.58095,27600000.0
2009-11-05 04:36:00,1.58095,1.581,1.58095,1.58095,55000000.0
2009-11-05 04:37:00,1.58095,1.58105,1.58095,1.581,61400000.0
2009-11-05 04:38:00,1.581,1.581,1.58095,1.58095,45500000.0
2009-11-05 04:39:00,1.58095,1.58105,1.58095,1.58105,29600000.0
2009-11-05 04:40:00,1.581,1.58115,1.5809,1.58115,34000000.0
2009-11-05 04:41:00,1.58115,1.58115,1.5806,1.58065,44800000.0
2009-11-05 04:42:00,1.58075,1.58085,1.58065,1.58085,43800000.0
2009-11-05 04:43:00,1.5808,1.58095,1.5808,1.58085,29000000.0
2009-11-05 04:44:00,1.5809,1.58095,1.5807,1.58095,51500000.0
2009-11-05 04:45:00,1.58095,1.58095,1.58075,1.58075,56600000.0
2009-11-05 04:46:00,1.58065,1.5809,1.58065,1.5808,47400000.0
2009-11-05 04:47:00,1.58085,1.5809,1.5808,1.58085,31600000.0
2009-11-05 04:48:00,1.5809,1.58095,1.58085,1.5809,25700000.0
2009-11-05 04:49:00,1.58095,1.581,1.58085,1.58085,46600000.0
2009-11-05 04:50:00,1.58085,1.58085,1.58065,1.5808,30000000.0
2009-11-05 04:51:00,1.5807,1.5808,1.5807,1.5808,24000000.0
2009-11-05 04:52:00,1.5808,1.58105,1.5808,1.58095,66000000.0
2009-11-05 04:53:00,1.581,1.58105,1.58095,1.58095,37800000.0
2009-11-05 04:54:00,1.58095,1.581,1.5807,1.58075,78700000.0
2009-11-05 04:55:00,1.58075,1.5809,1.58065,1.58065,117300000.0
2009-11-05 04:56:00,1.58075,1.5808,1.58075,1.58075,44700000.0
2009-11-05 04:57:00,1.58065,1.5808,1.58065,1.5807,22700000.0
2009-11-05 04:58:00,1.5807,1.5808,1.5807,1.58075,33200000.0
2009-11-05 04:59:00,1.58075,1.5808,1.5805,1.5805,57400000.0
2009-11-05 05:00:00,1.5805,1.58065,1.5804,1.5804,46300000.0
2009-11-05 05:01:00,1.58045,1.5805,1.58045,1.5805,38500000.0
2009-11-05 05:02:00,1.5805,1.5805,1.58015,1.58015,24200000.0
2009-11-05 05:03:00,1.58025,1.58025,1.5799,1.58,90900000.0
2009-11-05 05:04:00,1.58,1.5801,1.57995,1.5801,47300000.0
2009-11-05 05:05:00,1.5801,1.5801,1.5801,1.5801,1600000.0
2009-11-05 05:06:00,1.5801,1.5801,1.57995,1.57995,37400000.0
2009-11-05 05:07:00,1.57995,1.57995,1.57985,1.57985,16400000.0
2009-11-05 05:08:00,1.5799,1.58,1.57985,1.5799,80400000.0
2009-11-05 05:09:00,1.57985,1.58,1.57985,1.57985,67500000.0
2009-11-05 05:10:00,1.57985,1.57985,1.57975,1.57975,21300000.0
2009-11-05 05:11:00,1.5798,1.5798,1.57955,1.57955,56800000.0
2009-11-05 05:12:00,1.57955,1.57955,1.57935,1.5794,37300000.0
2009-11-05 05:13:00,1.5794,1.5795,1.5793,1.57935,75400000.0
2009-11-05 05:14:00,1.57935,1.5795,1.5793,1.5795,29400000.0
2009-11-05 05:15:00,1.5795,1.57965,1.5795,1.5796,72300000.0
2009-11-05 05:16:00,1.5795,1.57965,1.5795,1.57955,28400000.0
2009-11-05 05:17:00,1.57955,1.5796,1.57955,1.5796,5000000.0
2009-11-05 05:18:00,1.5796,1.57965,1.57945,1.57965,20800000.0
2009-11-05 05:19:00,1.57955,1.57955,1.57935,1.57935,40600000.0
2009-11-05 05:20:00,1.57935,1.57935,1.57935,1.57935,3300000.0
2009-11-05 05:21:00,1.5794,1.5794,1.57925,1.57935,22100000.0
2009-11-05 05:22:00,1.57935,1.57935,1.57935,1.57935,12800000.0
2009-11-05 05:23:00,1.5794,1.5795,1.5794,1.5795,7400000.0
2009-11-05 05:24:00,1.57955,1.5796,1.5795,1.5796,24500000.0
2009-11-05 05:25:00,1.5796,1.5798,1.5796,1.57975,94800000.0
2009-11-05 05:26:00,1.57965,1.57995,1.57965,1.57985,20900000.0
2009-11-05 05:27:00,1.57985,1.57985,1.57945,1.57945,36500000.0
2009-11-05 05:28:00,1.57945,1.57955,1.57945,1.57955,40500000.0
2009-11-05 05:29:00,1.57955,1.57975,1.5795,1.5795,46800000.0
2009-11-05 05:30:00,1.5795,1.5796,1.5795,1.5795,13600000.0
2009-11-05 05:31:00,1.5795,1.5795,1.5795,1.5795,6000000.0
2009-11-05 05:32:00,1.5795,1.57975,1.5795,1.57975,84800000.0
2009-11-05 05:33:00,1.57975,1.57975,1.5793,1.57935,81700000.0
2009-11-05 05:34:00,1.5793,1.57945,1.5792,1.5793,66600000.0
2009-11-05 05:35:00,1.57935,1.5795,1.57935,1.5794,55400000.0
2009-11-05 05:36:00,1.5794,1.5805,1.5794,1.58035,97000000.0
2009-11-05 05:37:00,1.58035,1.5807,1.58035,1.5807,32600000.0
2009-11-05 05:38:00,1.5807,1.5807,1.58025,1.58025,28000000.0
2009-11-05 05:39:00,1.5802,1.58065,1.58015,1.58065,45800000.0
2009-11-05 05:40:00,1.58065,1.58065,1.58045,1.58045,21000000.0
2009-11-05 05:41:00,1.5804,1.5814,1.58015,1.5814,55100000.0
2009-11-05 05:42:00,1.5814,1.5816,1.58125,1.5814,79000000.0
2009-11-05 05:43:00,1.5814,1.5821,1.58135,1.5819,95700000.0
2009-11-05 05:44:00,1.58195,1.58265,1.58175,1.58245,101300000.0
2009-11-05 05:45:00,1.58245,1.58305,1.58225,1.5826,111100000.0
2009-11-05 05:46:00,1.5826,1.5828,1.5817,1.58175,129200000.0
2009-11-05 05:47:00,1.5816,1.5817,1.58105,1.58145,114000000.0
2009-11-05 05:48:00,1.58145,1.58175,1.5811,1.5817,97400000.0
2009-11-05 05:49:00,1.5816,1.58185,1.58125,1.58175,90500000.0
2009-11-05 05:50:00,1.58175,1.5822,1.5816,1.5821,92100000.0
2009-11-05 05:51:00,1.5822,1.5823,1.58185,1.5822,64800000.0
2009-11-05 05:52:00,1.58215,1.58215,1.58195,1.58205,73600000.0
2009-11-05 05:53:00,1.58195,1.58215,1.58185,1.582,84500000.0
2009-11-05 05:54:00,1.582,1.5821,1.5816,1.5821,125600000.0
2009-11-05 05:55:00,1.58205,1.5821,1.58185,1.5819,222700000.0
2009-11-05 05:56:00,1.58195,1.58225,1.5819,1.58225,37100000.0
2009-11-05 05:57:00,1.58225,1.58225,1.5821,1.5822,64500000.0
2009-11-05 05:58:00,1.5822,1.58255,1.58205,1.5824,89800000.0
2009-11-05 05:59:00,1.5824,1.58255,1.5821,1.5821,95400000.0
2009-11-05 06:00:00,1.5822,1.5824,1.5822,1.5824,14000000.0
2009-11-05 06:01:00,1.58235,1.5828,1.58235,1.5828,31600000.0
2009-11-05 06:02:00,1.5828,1.5829,1.5823,1.5825,78700000.0
2009-11-05 06:03:00,1.58255,1.58275,1.5825,1.5827,49500000.0
2009-11-05 06:04:00,1.5826,1.5828,1.5825,1.58255,43600000.0
2009-11-05 06:05:00,1.5825,1.5826,1.5822,1.5825,94400000.0
2009-11-05 06:06:00,1.5825,1.58315,1.5825,1.58285,123500000.0
2009-11-05 06:07:00,1.5826,1.5827,1.5825,1.5826,78200000.0
2009-11-05 06:08:00,1.5826,1.5827,1.5825,1.5825,60200000.0
2009-11-05 06:09:00,1.58245,1.58245,1.5823,1.58235,44800000.0
2009-11-05 06:10:00,1.5823,1.58235,1.58215,1.58225,78700000.0
2009-11-05 06:11:00,1.58215,1.58225,1.58185,1.58205,43700000.0
2009-11-05 06:12:00,1.58215,1.5823,1.58195,1.58205,102700000.0
2009-11-05 06:13:00,1.58205,1.58215,1.58195,1.58205,56400000.0
2009-11-05 06:14:00,1.58215,1.58245,1.58195,1.582,38700000.0
2009-11-05 06:15:00,1.582,1.5821,1.582,1.582,58200000.0
2009-11-05 06:16:00,1.58205,1.58205,1.58195,1.58195,9000000.0
2009-11-05 06:17:00,1.58185,1.58205,1.5818,1.58205,38700000.0
2009-11-05 06:18:00,1.58205,1.58205,1.5817,1.58175,14300000.0
2009-11-05 06:19:00,1.58175,1.58195,1.5817,1.58195,21200000.0
2009-11-05 06:20:00,1.58195,1.582,1.58185,1.58185,10200000.0
2009-11-05 06:21:00,1.58175,1.5819,1.58175,1.58185,19000000.0
2009-11-05 06:22:00,1.5819,1.582,1.5819,1.58195,13700000.0
2009-11-05 06:23:00,1.5819,1.58195,1.58165,1.5817,15000000.0
2009-11-05 06:24:00,1.5817,1.58175,1.58165,1.5817,15000000.0
2009-11-05 06:25:00,1.5817,1.5819,1.5816,1.58185,35300000.0
2009-11-05 06:26:00,1.58185,1.582,1.58175,1.5818,21800000.0
2009-11-05 06:27:00,1.5819,1.5819,1.58165,1.58165,17800000.0
2009-11-05 06:28:00,1.58165,1.58195,1.58155,1.58195,50400000.0
2009-11-05 06:29:00,1.58195,1.58205,1.58195,1.58205,35500000.0
2009-11-05 06:30:00,1.5821,1.5821,1.5818,1.582,65900000.0
2009-11-05 06:31:00,1.58205,1.58225,1.5819,1.5822,45300000.0
2009-11-05 06:32:00,1.5822,1.5822,1.5821,1.5821,10800000.0
2009-11-05 06:33:00,1.58205,1.58205,1.58205,1.58205,10800000.0
2009-11-05 06:34:00,1.5821,1.5821,1.5821,1.5821,1000000.0
2009-11-05 06:35:00,1.58205,1.58205,1.58205,1.58205,9600000.0
2009-11-05 06:36:00,1.58205,1.5822,1.58205,1.58215,54300000.0
2009-11-05 06:37:00,1.58215,1.5822,1.5821,1.58215,14100000.0
2009-11-05 06:38:00,1.58215,1.58215,1.58215,1.58215,23000000.0
2009-11-05 06:39:00,1.58215,1.5823,1.58215,1.58215,9200000.0
2009-11-05 06:40:00,1.5821,1.58225,1.5821,1.58225,36000000.0
2009-11-05 06:41:00,1.58215,1.58225,1.58215,1.5822,113200000.0
2009-11-05 06:42:00,1.5822,1.5823,1.5822,1.58225,14400000.0
2009-11-05 06:43:00,1.58225,1.5824,1.58215,1.58225,39800000.0
2009-11-05 06:44:00,1.58225,1.58225,1.58175,1.58185,8000000.0
2009-11-05 06:45:00,1.58185,1.582,1.58175,1.582,29300000.0
2009-11-05 06:46:00,1.582,1.582,1.5815,1.58165,41000000.0
2009-11-05 06:47:00,1.58165,1.5818,1.5814,1.58145,278500000.0
2009-11-05 06:48:00,1.5815,1.5816,1.5814,1.5816,39400000.0
2009-11-05 06:49:00,1.5817,1.5817,1.5814,1.5814,32000000.0
2009-11-05 06:50:00,1.58145,1.58155,1.58145,1.5815,32200000.0
2009-11-05 06:51:00,1.58155,1.5816,1.5814,1.58155,20800000.0
2009-11-05 06:52:00,1.58145,1.58155,1.5814,1.58145,22000000.0
2009-11-05 06:53:00,1.58155,1.5816,1.5812,1.5814,50000000.0
2009-11-05 06:54:00,1.5813,1.5816,1.58105,1.58155,62600000.0
2009-11-05 06:55:00,1.58165,1.58175,1.58165,1.58175,5000000.0
2009-11-05 06:56:00,1.58175,1.58175,1.58145,1.5816,26500000.0
2009-11-05 06:57:00,1.58165,1.58165,1.58165,1.58165,5000000.0
2009-11-05 06:58:00,1.58165,1.58175,1.58165,1.58175,6000000.0
2009-11-05 06:59:00,1.5819,1.582,1.5818,1.58185,58600000.0
2009-11-05 07:00:00,1.58185,1.5819,1.58175,1.58185,66600000.0
2009-11-05 07:01:00,1.5818,1.5819,1.58165,1.5817,58800000.0
2009-11-05 07:02:00,1.5817,1.5818,1.58165,1.5817,37600000.0
2009-11-05 07:03:00,1.5817,1.58175,1.5817,1.5817,13000000.0
2009-11-05 07:04:00,1.5817,1.5817,1.5815,1.58155,32600000.0
2009-11-05 07:05:00,1.5815,1.58155,1.5814,1.5815,30000000.0
2009-11-05 07:06:00,1.5815,1.5817,1.58135,1.58145,51000000.0
2009-11-05 07:07:00,1.5814,1.5815,1.5814,1.5815,8800000.0
2009-11-05 07:08:00,1.58155,1.58155,1.58155,1.58155,18000000.0
2009-11-05 07:09:00,1.58155,1.58155,1.58155,1.58155,4000000.0
2009-11-05 07:10:00,1.5816,1.5818,1.58155,1.5818,38100000.0
2009-11-05 07:11:00,1.58185,1.582,1.5818,1.58185,25600000.0
2009-11-05 07:12:00,1.5816,1.5817,1.58115,1.5812,139800000.0
2009-11-05 07:13:00,1.58125,1.5813,1.5811,1.58125,38600000.0
2009-11-05 07:14:00,1.5814,1.58165,1.5814,1.58165,23100000.0
2009-11-05 07:15:00,1.58165,1.58165,1.5814,1.5815,125200000.0
2009-11-05 07:16:00,1.58135,1.58165,1.58135,1.58155,32200000.0
2009-11-05 07:17:00,1.5816,1.5817,1.5813,1.5816,76000000.0
2009-11-05 07:18:00,1.5816,1.5817,1.5816,1.5817,16000000.0
2009-11-05 07:19:00,1.5817,1.5817,1.58155,1.5816,31800000.0
2009-11-05 07:20:00,1.5816,1.5822,1.5813,1.58145,59200000.0
2009-11-05 07:21:00,1.58145,1.58145,1.58105,1.58115,31600000.0
2009-11-05 07:22:00,1.58115,1.5814,1.5811,1.58115,16600000.0
2009-11-05 07:23:00,1.5812,1.58145,1.5812,1.5814,28900000.0
2009-11-05 07:24:00,1.5814,1.5814,1.58115,1.58115,40200000.0
2009-11-05 07:25:00,1.5813,1.5814,1.58105,1.58105,48400000.0
2009-11-05 07:26:00,1.58105,1.5812,1.58105,1.5812,22500000.0
2009-11-05 07:27:00,1.58125,1.58145,1.5812,1.58125,56000000.0
2009-11-05 07:28:00,1.58125,1.5814,1.5812,1.5814,23000000.0
2009-11-05 07:29:00,1.5814,1.5814,1.5811,1.5812,46000000.0
2009-11-05 07:30:00,1.5812,1.5813,1.58105,1.58125,40400000.0
2009-11-05 07:31:00,1.58125,1.58135,1.5811,1.58115,60700000.0
2009-11-05 07:32:00,1.5812,1.5814,1.5811,1.58125,44600000.0
2009-11-05 07:33:00,1.58125,1.58125,1.5812,1.58125,6000000.0
2009-11-05 07:34:00,1.58125,1.58125,1.5811,1.5812,22600000.0
2009-11-05 07:35:00,1.5812,1.5813,1.58115,1.5813,27600000.0
2009-11-05 07:36:00,1.5813,1.5813,1.5811,1.5813,36500000.0
2009-11-05 07:37:00,1.5813,1.5814,1.58105,1.58105,54200000.0
2009-11-05 07:38:00,1.5811,1.5812,1.5811,1.5812,22000000.0
2009-11-05 07:39:00,1.5812,1.5813,1.58115,1.58115,59600000.0
2009-11-05 07:40:00,1.5812,1.58135,1.58115,1.58135,63400000.0
2009-11-05 07:41:00,1.58145,1.5817,1.58115,1.5814,86200000.0
2009-11-05 07:42:00,1.5814,1.5815,1.5812,1.58125,60400000.0
2009-11-05 07:43:00,1.5813,1.58135,1.5811,1.5811,37600000.0
2009-11-05 07:44:00,1.5811,1.5812,1.581,1.581,37600000.0
2009-11-05 07:45:00,1.581,1.58115,1.581,1.5811,26200000.0
2009-11-05 07:46:00,1.581,1.5811,1.58085,1.58105,89100000.0
2009-11-05 07:47:00,1.581,1.58125,1.58095,1.581,72200000.0
2009-11-05 07:48:00,1.58095,1.58125,1.58095,1.5812,28600000.0
2009-11-05 07:49:00,1.5812,1.5812,1.5809,1.5809,24300000.0
2009-11-05 07:50:00,1.5809,1.5811,1.5809,1.58095,25800000.0
2009-11-05 07:51:00,1.58095,1.5811,1.5809,1.5811,18800000.0
2009-11-05 07:52:00,1.5811,1.5814,1.5811,1.5813,45300000.0
2009-11-05 07:53:00,1.5813,1.5814,1.58125,1.5814,37300000.0
2009-11-05 07:54:00,1.5813,1.5814,1.5813,1.5813,40000000.0
2009-11-05 07:55:00,1.5813,1.58145,1.5812,1.58135,45200000.0
2009-11-05 07:56:00,1.5814,1.5816,1.5813,1.5813,35000000.0
2009-11-05 07:57:00,1.5814,1.5814,1.58135,1.58135,27800000.0
2009-11-05 07:58:00,1.58135,1.58135,1.58135,1.58135,8000000.0
2009-11-05 07:59:00,1.58135,1.58135,1.58135,1.58135,44000000.0
2009-11-05 08:00:00,1.58135,1.5816,1.58135,1.58135,61000000.0
2009-11-05 08:01:00,1.58135,1.5816,1.58135,1.58135,54600000.0
2009-11-05 08:02:00,1.58135,1.58135,1.58135,1.58135,25200000.0
2009-11-05 08:03:00,1.58135,1.5814,1.58135,1.58135,24000000.0
2009-11-05 08:04:00,1.58135,1.58135,1.58135,1.58135,3000000.0
2009-11-05 08:05:00,1.58135,1.58135,1.58135,1.58135,38000000.0
2009-11-05 08:06:00,1.58135,1.58135,1.58135,1.58135,12000000.0
2009-11-05 08:07:00,1.58029,1.58085,1.58007,1.58085,28000000.0
2009-11-05 08:08:00,1.58135,1.58135,1.58135,1.58135,28000000.0
2009-11-05 08:09:00,1.58135,1.58135,1.58135,1.58135,33200000.0
2009-11-05 08:10:00,1.58135,1.58135,1.581,1.581,47200000.0
2009-11-05 08:11:00,1.58105,1.58135,1.58105,1.58125,40200000.0
2009-11-05 08:12:00,1.5813,1.58135,1.58095,1.58095,47900000.0
2009-11-05 08:13:00,1.58095,1.58115,1.58095,1.58115,42800000.0
2009-11-05 08:14:00,1.5811,1.5812,1.5811,1.58115,42900000.0
2009-11-05 08:15:00,1.5811,1.5811,1.5811,1.5811,8800000.0
2009-11-05 08:16:00,1.5811,1.5811,1.5809,1.5811,17900000.0
2009-11-05 08:17:00,1.5811,1.5811,1.5811,1.5811,3700000.0
2009-11-05 08:18:00,1.5811,1.5813,1.5811,1.58125,29400000.0
2009-11-05 08:19:00,1.58125,1.5813,1.58125,1.5813,10400000.0
2009-11-05 08:20:00,1.58125,1.58145,1.581,1.5812,76700000.0
2009-11-05 08:21:00,1.581,1.58125,1.581,1.581,68700000.0
2009-11-05 08:22:00,1.58105,1.58135,1.58105,1.5813,38600000.0
2009-11-05 08:23:00,1.5812,1.5813,1.5809,1.5809,52200000.0
2009-11-05 08:24:00,1.5809,1.5809,1.58085,1.58085,17900000.0
2009-11-05 08:25:00,1.58085,1.58095,1.58075,1.5808,62100000.0
2009-11-05 08:26:00,1.5808,1.5808,1.5807,1.5807,43200000.0
2009-11-05 08:27:00,1.58075,1.5808,1.58045,1.5806,44800000.0
2009-11-05 08:28:00,1.5806,1.58075,1.5805,1.58075,42400000.0
2009-11-05 08:29:00,1.5808,1.58085,1.5805,1.5806,46000000.0
2009-11-05 08:30:00,1.5806,1.58095,1.5806,1.5808,43900000.0
2009-11-05 08:31:00,1.5808,1.5808,1.5805,1.58055,42800000.0
2009-11-05 08:32:00,1.58055,1.5807,1.58025,1.58045,40300000.0
2009-11-05 08:33:00,1.58045,1.58045,1.5801,1.5802,66100000.0
2009-11-05 08:34:00,1.5802,1.5808,1.5801,1.5808,84700000.0
2009-11-05 08:35:00,1.58075,1.5813,1.58075,1.581,76500000.0
2009-11-05 08:36:00,1.581,1.5813,1.5809,1.5809,54800000.0
2009-11-05 08:37:00,1.5809,1.581,1.5809,1.5809,25100000.0
2009-11-05 08:38:00,1.5809,1.5809,1.58045,1.58045,95800000.0
2009-11-05 08:39:00,1.58045,1.58045,1.58025,1.58025,97100000.0
2009-11-05 08:40:00,1.58025,1.5809,1.58025,1.5809,41200000.0
2009-11-05 08:41:00,1.5809,1.58095,1.5806,1.58065,59900000.0
2009-11-05 08:42:00,1.58065,1.58085,1.58065,1.58075,60800000.0
2009-11-05 08:43:00,1.58075,1.5808,1.58065,1.58075,60600000.0
2009-11-05 08:44:00,1.58075,1.5809,1.58065,1.58065,109000000.0
2009-11-05 08:45:00,1.58065,1.5809,1.5805,1.5809,100200000.0
2009-11-05 08:46:00,1.58095,1.5814,1.58095,1.5812,105800000.0
2009-11-05 08:47:00,1.58125,1.58155,1.58115,1.58115,93600000.0
2009-11-05 08:48:00,1.58115,1.58135,1.58105,1.58115,54900000.0
2009-11-05 08:49:00,1.58115,1.5815,1.581,1.5815,102600000.0
2009-11-05 08:50:00,1.5815,1.58175,1.5813,1.5814,97800000.0
2009-11-05 08:51:00,1.58145,1.58165,1.58125,1.58165,46000000.0
2009-11-05 08:52:00,1.58165,1.58175,1.58135,1.58155,48600000.0
2009-11-05 08:53:00,1.58155,1.58215,1.581,1.582,143800000.0
2009-11-05 08:54:00,1.58195,1.5823,1.58185,1.5822,82500000.0
2009-11-05 08:55:00,1.58215,1.5822,1.58175,1.582,78200000.0
2009-11-05 08:56:00,1.58205,1.58235,1.5817,1.58185,58600000.0
2009-11-05 08:57:00,1.5818,1.58215,1.5816,1.58195,131900000.0
2009-11-05 08:58:00,1.582,1.5823,1.58185,1.5822,109300000.0
2009-11-05 08:59:00,1.5822,1.5822,1.58195,1.582,52500000.0
2009-11-05 09:00:00,1.582,1.58245,1.58195,1.58245,236000000.0
2009-11-05 09:01:00,1.58245,1.5826,1.5816,1.5817,254500000.0
2009-11-05 09:02:00,1.5817,1.5817,1.58115,1.58135,203200000.0
2009-11-05 09:03:00,1.5813,1.58155,1.5809,1.5809,52000000.0
2009-11-05 09:04:00,1.581,1.58145,1.5804,1.58055,189400000.0
2009-11-05 09:05:00,1.5806,1.5818,1.5802,1.58055,196200000.0
2009-11-05 09:06:00,1.5806,1.58075,1.5803,1.58035,257200000.0
2009-11-05 09:07:00,1.5804,1.5809,1.58025,1.5809,115300000.0
2009-11-05 09:08:00,1.5808,1.58185,1.5808,1.5817,195700000.0
2009-11-05 09:09:00,1.5817,1.58195,1.5808,1.581,193700000.0
2009-11-05 09:10:00,1.581,1.5811,1.5805,1.58055,122300000.0
2009-11-05 09:11:00,1.58055,1.5807,1.5802,1.5807,132300000.0
2009-11-05 09:12:00,1.5807,1.58095,1.58055,1.58085,100200000.0
2009-11-05 09:13:00,1.58085,1.58095,1.5805,1.58055,92800000.0
2009-11-05 09:14:00,1.58055,1.5806,1.58015,1.58025,66400000.0
2009-11-05 09:15:00,1.58015,1.58035,1.5799,1.58035,170900000.0
2009-11-05 09:16:00,1.5803,1.5807,1.57995,1.5807,126500000.0
2009-11-05 09:17:00,1.58065,1.5807,1.57935,1.5797,108300000.0
2009-11-05 09:18:00,1.5797,1.57975,1.57905,1.57905,172250000.0
2009-11-05 09:19:00,1.5791,1.57935,1.57905,1.5791,269010000.0
2009-11-05 09:20:00,1.57915,1.57935,1.5791,1.57915,63600000.0
2009-11-05 09:21:00,1.5791,1.5798,1.5791,1.57945,165300000.0
2009-11-05 09:22:00,1.57945,1.57995,1.5794,1.5797,127800000.0
2009-11-05 09:23:00,1.5798,1.5801,1.57945,1.5801,214000000.0
2009-11-05 09:24:00,1.58,1.58,1.57945,1.57965,218700000.0
2009-11-05 09:25:00,1.5796,1.5797,1.57955,1.57955,124500000.0
2009-11-05 09:26:00,1.57955,1.5801,1.57945,1.5801,353300000.0
2009-11-05 09:27:00,1.5802,1.58035,1.5799,1.58025,109600000.0
2009-11-05 09:28:00,1.58025,1.5804,1.5799,1.58,150300000.0
2009-11-05 09:29:00,1.57995,1.5801,1.57985,1.57985,173000000.0
2009-11-05 09:30:00,1.5798,1.5805,1.5798,1.58045,73800000.0
2009-11-05 09:31:00,1.5805,1.58055,1.5798,1.5799,146700000.0
2009-11-05 09:32:00,1.5799,1.58,1.57985,1.57985,49700000.0
2009-11-05 09:33:00,1.57985,1.58025,1.5796,1.58025,205200000.0
2009-11-05 09:34:00,1.58025,1.5803,1.5796,1.5796,128300000.0
2009-11-05 09:35:00,1.5796,1.5798,1.5795,1.5797,89800000.0
2009-11-05 09:36:00,1.57975,1.57985,1.5794,1.57955,217500000.0
2009-11-05 09:37:00,1.57955,1.57985,1.5792,1.57975,206200000.0
2009-11-05 09:38:00,1.57975,1.58085,1.5796,1.58075,178400000.0
2009-11-05 09:39:00,1.5807,1.58175,1.5803,1.5815,242000000.0
2009-11-05 09:40:00,1.58155,1.58215,1.5813,1.58205,179000000.0
2009-11-05 09:41:00,1.58205,1.58225,1.58135,1.58225,145000000.0
2009-11-05 09:42:00,1.58235,1.58235,1.5819,1.58225,94400000.0
2009-11-05 09:43:00,1.5822,1.5822,1.58165,1.58175,132500000.0
2009-11-05 09:44:00,1.5818,1.582,1.58145,1.58145,217700000.0
2009-11-05 09:45:00,1.58145,1.5818,1.5814,1.58175,122000000.0
2009-11-05 09:46:00,1.58175,1.58195,1.5816,1.5818,175400000.0
2009-11-05 09:47:00,1.5818,1.58205,1.5818,1.58185,53900000.0
2009-11-05 09:48:00,1.58185,1.58185,1.58165,1.5817,143600000.0
2009-11-05 09:49:00,1.5818,1.58225,1.5816,1.58185,118000000.0
2009-11-05 09:50:00,1.5818,1.5818,1.58155,1.5816,156000000.0
2009-11-05 09:51:00,1.5816,1.5816,1.58145,1.58145,52100000.0
2009-11-05 09:52:00,1.58145,1.582,1.58125,1.5817,190800000.0
2009-11-05 09:53:00,1.58175,1.5824,1.58175,1.5824,259000000.0
2009-11-05 09:54:00,1.5824,1.58255,1.58225,1.5823,178700000.0
2009-11-05 09:55:00,1.5823,1.5823,1.58185,1.58185,182800000.0
2009-11-05 09:56:00,1.5819,1.582,1.5817,1.5818,163600000.0
2009-11-05 09:57:00,1.5818,1.58225,1.58175,1.5819,196800000.0
2009-11-05 09:58:00,1.5819,1.5819,1.5814,1.5817,103600000.0
2009-11-05 09:59:00,1.5817,1.58185,1.58095,1.5814,252100000.0
2009-11-05 10:00:00,1.5814,1.5814,1.5809,1.58125,385600000.0
2009-11-05 10:01:00,1.5813,1.5821,1.58105,1.5816,330400000.0
2009-11-05 10:02:00,1.5816,1.58175,1.5814,1.58145,97600000.0
2009-11-05 10:03:00,1.58145,1.5819,1.5811,1.58125,156500000.0
2009-11-05 10:04:00,1.5812,1.5816,1.58115,1.5813,157000000.0
2009-11-05 10:05:00,1.5813,1.5822,1.58115,1.5821,142700000.0
2009-11-05 10:06:00,1.5821,1.5824,1.5821,1.58225,142800000.0
2009-11-05 10:07:00,1.5822,1.58245,1.58175,1.5821,305900000.0
2009-11-05 10:08:00,1.5821,1.58245,1.5821,1.58225,183400000.0
2009-11-05 10:09:00,1.5823,1.58235,1.5817,1.58175,132400000.0
2009-11-05 10:10:00,1.5818,1.5825,1.5818,1.58195,304700000.0
2009-11-05 10:11:00,1.58195,1.58215,1.5819,1.5821,255300000.0
2009-11-05 10:12:00,1.5821,1.5822,1.58175,1.5819,162400000.0
2009-11-05 10:13:00,1.58185,1.5823,1.58185,1.582,418200000.0
2009-11-05 10:14:00,1.582,1.582,1.58175,1.5819,216400000.0
2009-11-05 10:15:00,1.5819,1.5819,1.58135,1.58135,241000000.0
2009-11-05 10:16:00,1.58135,1.5819,1.58135,1.58155,245800000.0
2009-11-05 10:17:00,1.58155,1.5817,1.58145,1.5816,120600000.0
2009-11-05 10:18:00,1.5816,1.5816,1.58135,1.5815,212700000.0
2009-11-05 10:19:00,1.5815,1.58155,1.58075,1.5808,237400000.0
2009-11-05 10:20:00,1.5808,1.5809,1.5805,1.5809,177900000.0
2009-11-05 10:21:00,1.5809,1.5811,1.5808,1.581,98500000.0
2009-11-05 10:22:00,1.581,1.58125,1.581,1.58115,78500000.0
2009-11-05 10:23:00,1.58115,1.58155,1.58115,1.5815,126800000.0
2009-11-05 10:24:00,1.5815,1.5818,1.5814,1.5815,166600000.0
2009-11-05 10:25:00,1.5815,1.5815,1.5809,1.58105,224400000.0
2009-11-05 10:26:00,1.58105,1.5812,1.58085,1.581,135600000.0
2009-11-05 10:27:00,1.58105,1.58105,1.58075,1.58105,108800000.0
2009-11-05 10:28:00,1.58105,1.5813,1.581,1.5812,129100000.0
2009-11-05 10:29:00,1.58125,1.58125,1.581,1.58105,88300000.0
2009-11-05 10:30:00,1.5811,1.58115,1.58085,1.58095,107600000.0
2009-11-05 10:31:00,1.581,1.581,1.58075,1.58075,63800000.0
2009-11-05 10:32:00,1.58075,1.58095,1.58075,1.58085,79900000.0
2009-11-05 10:33:00,1.58085,1.5811,1.58075,1.58095,145700000.0
2009-11-05 10:34:00,1.58095,1.5813,1.5808,1.58085,189300000.0
2009-11-05 10:35:00,1.58085,1.5813,1.5807,1.5813,143000000.0
2009-11-05 10:36:00,1.5813,1.5813,1.58075,1.58085,194100000.0
2009-11-05 10:37:00,1.5809,1.58095,1.58075,1.58085,115200000.0
2009-11-05 10:38:00,1.58085,1.5811,1.58085,1.5811,181500000.0
2009-11-05 10:39:00,1.5811,1.5812,1.5809,1.58115,131100000.0
2009-11-05 10:40:00,1.58115,1.58115,1.58095,1.581,99800000.0
2009-11-05 10:41:00,1.58095,1.5812,1.58095,1.5811,174400000.0
2009-11-05 10:42:00,1.5811,1.5814,1.581,1.58115,178500000.0
2009-11-05 10:43:00,1.58115,1.58125,1.58075,1.5811,198500000.0
2009-11-05 10:44:00,1.5811,1.5813,1.581,1.58125,319000000.0
2009-11-05 10:45:00,1.58125,1.5816,1.58125,1.5813,257600000.0
2009-11-05 10:46:00,1.5813,1.58145,1.581,1.58135,332400001.0
2009-11-05 10:47:00,1.5814,1.58175,1.5813,1.5813,193500000.0
2009-11-05 10:48:00,1.5813,1.58155,1.5811,1.5814,278700000.0
2009-11-05 10:49:00,1.58135,1.5815,1.58095,1.58105,238000000.0
2009-11-05 10:50:00,1.58105,1.58155,1.5808,1.58155,311500000.0
2009-11-05 10:51:00,1.58145,1.58145,1.58075,1.5812,160900000.0
2009-11-05 10:52:00,1.5812,1.5813,1.58095,1.581,109700000.0
2009-11-05 10:53:00,1.58105,1.5811,1.5805,1.5806,110100000.0
2009-11-05 10:54:00,1.5806,1.58075,1.5806,1.58075,125600000.0
2009-11-05 10:55:00,1.5808,1.5808,1.5798,1.58045,227900000.0
2009-11-05 10:56:00,1.58045,1.5808,1.58005,1.5806,219000000.0
2009-11-05 10:57:00,1.58065,1.58065,1.58005,1.5802,145400000.0
2009-11-05 10:58:00,1.5802,1.58095,1.5802,1.58065,241700000.0
2009-11-05 10:59:00,1.58065,1.5812,1.58065,1.5812,109100000.0
2009-11-05 11:00:00,1.58125,1.5815,1.58095,1.5814,121300000.0
2009-11-05 11:01:00,1.5814,1.58175,1.58135,1.5814,138700000.0
2009-11-05 11:02:00,1.5813,1.5815,1.5809,1.581,177000000.0
2009-11-05 11:03:00,1.581,1.5814,1.58085,1.58135,256299999.0
2009-11-05 11:04:00,1.58135,1.58135,1.58095,1.58105,310000000.0
2009-11-05 11:05:00,1.58105,1.5812,1.581,1.5811,142700000.0
2009-11-05 11:06:00,1.5811,1.5811,1.58095,1.5811,122800000.0
2009-11-05 11:07:00,1.5811,1.58115,1.5809,1.58115,55300000.0
2009-11-05 11:08:00,1.5811,1.5811,1.58005,1.5801,199100000.0
2009-11-05 11:09:00,1.58,1.5803,1.57985,1.58,166200000.0
2009-11-05 11:10:00,1.58005,1.58025,1.57945,1.57985,192200000.0
2009-11-05 11:11:00,1.57985,1.5801,1.57965,1.57985,329200000.0
2009-11-05 11:12:00,1.57985,1.58035,1.5797,1.5803,289000000.0
2009-11-05 11:13:00,1.58025,1.5805,1.58015,1.5803,143500000.0
2009-11-05 11:14:00,1.58025,1.5804,1.5798,1.57995,294200000.0
2009-11-05 11:15:00,1.57995,1.58005,1.5795,1.57995,310700000.0
2009-11-05 11:16:00,1.5799,1.57995,1.57955,1.57955,45400000.0
2009-11-05 11:17:00,1.5796,1.57965,1.57945,1.57955,100100000.0
2009-11-05 11:18:00,1.57955,1.5801,1.57945,1.5799,142400000.0
2009-11-05 11:19:00,1.57995,1.58015,1.57965,1.5801,136600000.0
2009-11-05 11:20:00,1.5801,1.5804,1.5801,1.58015,98000000.0
2009-11-05 11:21:00,1.58005,1.58045,1.58,1.58035,114400000.0
2009-11-05 11:22:00,1.5803,1.58045,1.5803,1.5804,68000000.0
2009-11-05 11:23:00,1.58035,1.5805,1.5803,1.5804,71800000.0
2009-11-05 11:24:00,1.5804,1.58055,1.58,1.5801,93900000.0
2009-11-05 11:25:00,1.5801,1.58035,1.5801,1.58035,109000000.0
2009-11-05 11:26:00,1.58035,1.58065,1.58035,1.58055,160800000.0
2009-11-05 11:27:00,1.5805,1.58095,1.5804,1.58065,313500000.0
2009-11-05 11:28:00,1.58065,1.5807,1.58005,1.58005,281300000.0
2009-11-05 11:29:00,1.58,1.58005,1.5798,1.5799,170700000.0
2009-11-05 11:30:00,1.5799,1.5801,1.5796,1.58,296200000.0
2009-11-05 11:31:00,1.58,1.58035,1.57995,1.58005,218100000.0
2009-11-05 11:32:00,1.58005,1.58055,1.57975,1.5804,204500000.0
2009-11-05 11:33:00,1.5804,1.58055,1.58025,1.58035,138000000.0
2009-11-05 11:34:00,1.58035,1.58065,1.57985,1.57985,191400000.0
2009-11-05 11:35:00,1.57985,1.5802,1.57955,1.57955,324800000.0
2009-11-05 11:36:00,1.57955,1.57955,1.57905,1.57905,323240000.0
2009-11-05 11:37:00,1.57905,1.57905,1.57905,1.57905,454430000.0
2009-11-05 11:38:00,1.57905,1.57905,1.57815,1.57855,311440000.0
2009-11-05 11:39:00,1.57855,1.5787,1.57815,1.57825,203200000.0
2009-11-05 11:40:00,1.57825,1.57855,1.57825,1.5783,156800000.0
2009-11-05 11:41:00,1.5783,1.5784,1.578,1.578,334700000.0
2009-11-05 11:42:00,1.578,1.57835,1.578,1.5782,269900000.0
2009-11-05 11:43:00,1.5782,1.57825,1.578,1.578,458300000.0
2009-11-05 11:44:00,1.578,1.578,1.5773,1.57755,279300000.0
2009-11-05 11:45:00,1.57755,1.57775,1.57735,1.57735,150400000.0
2009-11-05 11:46:00,1.57735,1.57785,1.5773,1.57735,224400000.0
2009-11-05 11:47:00,1.57735,1.5775,1.57735,1.57735,41500000.0
2009-11-05 11:48:00,1.57735,1.57775,1.57725,1.57765,155200000.0
2009-11-05 11:49:00,1.57765,1.57815,1.57755,1.578,141300000.0
2009-11-05 11:50:00,1.57795,1.57815,1.5777,1.5777,155200000.0
2009-11-05 11:51:00,1.57785,1.578,1.5777,1.5778,162700000.0
2009-11-05 11:52:00,1.5778,1.5781,1.5775,1.57805,137300000.0
2009-11-05 11:53:00,1.57805,1.5783,1.57805,1.57825,120100000.0
2009-11-05 11:54:00,1.57835,1.57845,1.5781,1.57835,209700000.0
2009-11-05 11:55:00,1.57835,1.57845,1.57815,1.5784,158800000.0
2009-11-05 11:56:00,1.5784,1.57845,1.57795,1.5782,307400000.0
2009-11-05 11:57:00,1.57825,1.5783,1.57795,1.57805,219400000.0
2009-11-05 11:58:00,1.578,1.57805,1.57745,1.5776,214700000.0
2009-11-05 11:59:00,1.5776,1.57825,1.5776,1.57825,171500000.0
2009-11-05 12:00:00,1.5782,1.57885,1.5782,1.5784,137100000.0
2009-11-05 12:01:00,1.5784,1.5786,1.5783,1.5783,119700000.0
2009-11-05 12:02:00,1.57835,1.57905,1.57835,1.57905,232700000.0
2009-11-05 12:03:00,1.57905,1.57925,1.57875,1.57875,154400000.0
2009-11-05 12:04:00,1.57875,1.57895,1.57865,1.5789,176700000.0
2009-11-05 12:05:00,1.5789,1.5792,1.57885,1.57905,80300000.0
2009-11-05 12:06:00,1.57905,1.57925,1.5788,1.57895,139300000.0
2009-11-05 12:07:00,1.57895,1.5793,1.5789,1.5792,178100000.0
2009-11-05 12:08:00,1.57925,1.57925,1.57875,1.57895,111500000.0
2009-11-05 12:09:00,1.579,1.579,1.5782,1.5782,74000000.0
2009-11-05 12:10:00,1.5782,1.57825,1.5781,1.57815,84600000.0
2009-11-05 12:11:00,1.57815,1.5789,1.57815,1.5787,280600000.0
2009-11-05 12:12:00,1.57865,1.5788,1.57865,1.5787,88600000.0
2009-11-05 12:13:00,1.57875,1.57875,1.57835,1.5784,112100000.0
2009-11-05 12:14:00,1.57845,1.57875,1.57845,1.5787,45800000.0
2009-11-05 12:15:00,1.57875,1.5791,1.57865,1.57875,134100000.0
2009-11-05 12:16:00,1.57875,1.5789,1.5787,1.57875,128600000.0
2009-11-05 12:17:00,1.5788,1.5791,1.57855,1.57875,174000000.0
2009-11-05 12:18:00,1.57875,1.5789,1.57845,1.5786,208800000.0
2009-11-05 12:19:00,1.5786,1.5789,1.57825,1.57865,164800000.0
2009-11-05 12:20:00,1.57865,1.57875,1.57815,1.5782,137700000.0
2009-11-05 12:21:00,1.5782,1.5785,1.57795,1.57835,214100000.0
2009-11-05 12:22:00,1.5783,1.57855,1.57825,1.57845,196300000.0
2009-11-05 12:23:00,1.5784,1.5785,1.57815,1.5783,152900000.0
2009-11-05 12:24:00,1.5783,1.5785,1.5783,1.57845,78100000.0
2009-11-05 12:25:00,1.5785,1.57865,1.5784,1.57865,97000000.0
2009-11-05 12:26:00,1.5786,1.57925,1.5786,1.57915,201400000.0
2009-11-05 12:27:00,1.57915,1.5792,1.5789,1.5792,190600000.0
2009-11-05 12:28:00,1.57925,1.57935,1.5789,1.57895,131300000.0
2009-11-05 12:29:00,1.57895,1.5791,1.57875,1.57905,140400000.0
2009-11-05 12:30:00,1.57905,1.57955,1.57905,1.5794,197200000.0
2009-11-05 12:31:00,1.5794,1.57965,1.57915,1.5793,116800000.0
2009-11-05 12:32:00,1.5793,1.5796,1.5792,1.57955,135100000.0
2009-11-05 12:33:00,1.57955,1.57965,1.57935,1.5794,150500000.0
2009-11-05 12:34:00,1.57945,1.5796,1.57925,1.57945,135300000.0
2009-11-05 12:35:00,1.57945,1.57955,1.5793,1.5794,76600000.0
2009-11-05 12:36:00,1.5794,1.5794,1.57905,1.57915,45700000.0
2009-11-05 12:37:00,1.5791,1.5797,1.5791,1.57955,155000000.0
2009-11-05 12:38:00,1.57955,1.5798,1.57945,1.57975,127700000.0
2009-11-05 12:39:00,1.57975,1.5806,1.57955,1.5803,169800000.0
2009-11-05 12:40:00,1.5803,1.58075,1.58025,1.5803,161700000.0
2009-11-05 12:41:00,1.5803,1.5809,1.5803,1.58075,166000000.0
2009-11-05 12:42:00,1.58085,1.5813,1.58055,1.5811,181500000.0
2009-11-05 12:43:00,1.58105,1.5813,1.58075,1.5808,124400000.0
2009-11-05 12:44:00,1.5808,1.5814,1.5807,1.58095,164400000.0
2009-11-05 12:45:00,1.581,1.5812,1.5807,1.5808,170300000.0
2009-11-05 12:46:00,1.5807,1.5811,1.5804,1.5811,237200000.0
2009-11-05 12:47:00,1.5811,1.5815,1.58095,1.5814,209700000.0
2009-11-05 12:48:00,1.58135,1.58155,1.58065,1.581,241600000.0
2009-11-05 12:49:00,1.58095,1.58105,1.5805,1.58085,263900000.0
2009-11-05 12:50:00,1.58085,1.58095,1.58005,1.58005,115100000.0
2009-11-05 12:51:00,1.58005,1.58085,1.58,1.5806,138500000.0
2009-11-05 12:52:00,1.5806,1.5809,1.58035,1.5805,186500000.0
2009-11-05 12:53:00,1.5805,1.58085,1.5804,1.58075,205400000.0
2009-11-05 12:54:00,1.58075,1.5809,1.58015,1.58045,239600000.0
2009-11-05 12:55:00,1.58035,1.5804,1.58,1.5801,104700000.0
2009-11-05 12:56:00,1.5801,1.58015,1.5798,1.58,165300000.0
2009-11-05 12:57:00,1.58,1.58005,1.5796,1.5799,234600000.0
2009-11-05 12:58:00,1.57995,1.58,1.5796,1.5797,113400000.0
2009-11-05 12:59:00,1.5796,1.58025,1.5795,1.58015,143800000.0
2009-11-05 13:00:00,1.58015,1.5802,1.57975,1.5798,71000000.0
2009-11-05 13:01:00,1.5798,1.5799,1.57945,1.57965,188200000.0
2009-11-05 13:02:00,1.57965,1.5798,1.57905,1.57905,78200000.0
2009-11-05 13:03:00,1.57905,1.57935,1.57895,1.57935,106500000.0
2009-11-05 13:04:00,1.57935,1.5794,1.5788,1.5793,122100000.0
2009-11-05 13:05:00,1.5793,1.5795,1.57895,1.57905,108800000.0
2009-11-05 13:06:00,1.57905,1.5792,1.57865,1.57895,113700000.0
2009-11-05 13:07:00,1.57895,1.57945,1.57895,1.57925,91600000.0
2009-11-05 13:08:00,1.5793,1.57955,1.57915,1.57955,109400000.0
2009-11-05 13:09:00,1.57955,1.57955,1.57945,1.57955,43600000.0
2009-11-05 13:10:00,1.57955,1.57975,1.57945,1.57975,65000000.0
2009-11-05 13:11:00,1.5797,1.5799,1.5796,1.57985,68500000.0
2009-11-05 13:12:00,1.57975,1.57995,1.57975,1.57975,37300000.0
2009-11-05 13:13:00,1.57975,1.57985,1.57975,1.57985,11600000.0
2009-11-05 13:14:00,1.57985,1.57985,1.57975,1.57975,20800000.0
2009-11-05 13:15:00,1.57975,1.57985,1.57975,1.57985,14800000.0
2009-11-05 13:16:00,1.57985,1.57985,1.5797,1.5798,35000000.0
2009-11-05 13:17:00,1.5798,1.5799,1.57965,1.5799,68300000.0
2009-11-05 13:18:00,1.5799,1.5807,1.5799,1.58065,77800000.0
2009-11-05 13:19:00,1.5806,1.58065,1.58025,1.58025,86600000.0
2009-11-05 13:20:00,1.5803,1.5804,1.58015,1.58015,28900000.0
2009-11-05 13:21:00,1.58015,1.58035,1.58015,1.58015,53000000.0
2009-11-05 13:22:00,1.58015,1.58025,1.58,1.58005,75700000.0
2009-11-05 13:23:00,1.58005,1.58025,1.57995,1.58015,95300000.0
2009-11-05 13:24:00,1.58015,1.58015,1.5799,1.5801,75400000.0
2009-11-05 13:25:00,1.5801,1.58015,1.5795,1.57985,145100000.0
2009-11-05 13:26:00,1.5799,1.58025,1.5799,1.58025,131900000.0
2009-11-05 13:27:00,1.58025,1.5804,1.58,1.5803,47700000.0
2009-11-05 13:28:00,1.5802,1.58045,1.57975,1.5798,124500000.0
2009-11-05 13:29:00,1.5798,1.58,1.5795,1.58,152500000.0
2009-11-05 13:30:00,1.5802,1.58045,1.5801,1.58025,124900000.0
2009-11-05 13:31:00,1.58025,1.5805,1.5802,1.5805,185400000.0
2009-11-05 13:32:00,1.5805,1.5806,1.5799,1.58005,273400000.0
2009-11-05 13:33:00,1.58005,1.58065,1.58005,1.58035,117400000.0
2009-11-05 13:34:00,1.5803,1.5803,1.5797,1.58,119500000.0
2009-11-05 13:35:00,1.58,1.58025,1.5798,1.58005,174400000.0
2009-11-05 13:36:00,1.58005,1.5801,1.5799,1.58,103500000.0
2009-11-05 13:37:00,1.58,1.5801,1.5798,1.57995,112700000.0
2009-11-05 13:38:00,1.58,1.5803,1.5799,1.58,62100000.0
2009-11-05 13:39:00,1.58,1.58065,1.5799,1.5799,102300000.0
2009-11-05 13:40:00,1.5799,1.58005,1.5798,1.58005,79100000.0
2009-11-05 13:41:00,1.58005,1.5804,1.58,1.58025,146600000.0
2009-11-05 13:42:00,1.58025,1.5803,1.5795,1.57975,76400000.0
2009-11-05 13:43:00,1.5799,1.58015,1.5799,1.58015,53800000.0
2009-11-05 13:44:00,1.58025,1.5803,1.58015,1.58025,65900000.0
2009-11-05 13:45:00,1.58035,1.5804,1.5802,1.58035,79900000.0
2009-11-05 13:46:00,1.58035,1.58035,1.5799,1.5799,95600000.0
2009-11-05 13:47:00,1.5799,1.5799,1.57975,1.57985,92900000.0
2009-11-05 13:48:00,1.57985,1.58025,1.57975,1.5802,92800000.0
2009-11-05 13:49:00,1.58015,1.5807,1.5801,1.5802,125900000.0
2009-11-05 13:50:00,1.5802,1.58065,1.58015,1.58065,88700000.0
2009-11-05 13:51:00,1.5806,1.5809,1.58045,1.5808,60600000.0
2009-11-05 13:52:00,1.5808,1.58105,1.5808,1.58105,90000000.0
2009-11-05 13:53:00,1.5811,1.5812,1.58075,1.58095,89300000.0
2009-11-05 13:54:00,1.58095,1.58095,1.5807,1.58085,100900000.0
2009-11-05 13:55:00,1.5807,1.58125,1.5807,1.58125,165000000.0
2009-11-05 13:56:00,1.58125,1.58175,1.58125,1.58155,352500000.0
2009-11-05 13:57:00,1.58155,1.58165,1.58115,1.58125,484700000.0
2009-11-05 13:58:00,1.58125,1.58145,1.5812,1.5814,210600000.0
2009-11-05 13:59:00,1.58135,1.5825,1.58125,1.5825,250600000.0
2009-11-05 14:00:00,1.58245,1.58275,1.58085,1.5814,191100000.0
2009-11-05 14:01:00,1.5814,1.58175,1.5813,1.58155,160200000.0
2009-11-05 14:02:00,1.5815,1.58155,1.5806,1.58125,308500000.0
2009-11-05 14:03:00,1.58125,1.58125,1.58015,1.58015,242500000.0
2009-11-05 14:04:00,1.5802,1.58055,1.58015,1.58045,264600000.0
2009-11-05 14:05:00,1.58045,1.58075,1.58035,1.5806,161000000.0
2009-11-05 14:06:00,1.5806,1.58085,1.58035,1.58065,238100000.0
2009-11-05 14:07:00,1.5806,1.58075,1.58035,1.58035,145900000.0
2009-11-05 14:08:00,1.58035,1.58035,1.58015,1.5803,101000000.0
2009-11-05 14:09:00,1.58035,1.5806,1.57995,1.5805,160700000.0
2009-11-05 14:10:00,1.5804,1.58045,1.57935,1.5797,209100000.0
2009-11-05 14:11:00,1.5797,1.58,1.57875,1.57885,227200000.0
2009-11-05 14:12:00,1.57875,1.57905,1.5784,1.5788,139500000.0
2009-11-05 14:13:00,1.5788,1.57895,1.57845,1.5789,128400000.0
2009-11-05 14:14:00,1.5789,1.5793,1.5786,1.5793,89900000.0
2009-11-05 14:15:00,1.5793,1.5793,1.5789,1.5789,74400000.0
2009-11-05 14:16:00,1.5789,1.579,1.57875,1.579,75400000.0
2009-11-05 14:17:00,1.57895,1.5791,1.5789,1.579,77900000.0
2009-11-05 14:18:00,1.579,1.579,1.5787,1.5789,44100000.0
2009-11-05 14:19:00,1.57885,1.5792,1.5786,1.5787,90700000.0
2009-11-05 14:20:00,1.5787,1.57885,1.5778,1.5778,266400000.0
2009-11-05 14:21:00,1.5779,1.57825,1.57745,1.5777,273800000.0
2009-11-05 14:22:00,1.57765,1.578,1.5775,1.57765,202900000.0
2009-11-05 14:23:00,1.5777,1.57805,1.5774,1.57805,170500000.0
2009-11-05 14:24:00,1.57805,1.57845,1.57795,1.57805,271500000.0
2009-11-05 14:25:00,1.57805,1.5784,1.57785,1.5784,229900000.0
2009-11-05 14:26:00,1.5784,1.5784,1.57825,1.57825,191700000.0
2009-11-05 14:27:00,1.57825,1.57835,1.57755,1.5776,138000000.0
2009-11-05 14:28:00,1.5776,1.5776,1.5773,1.5773,407500000.0
2009-11-05 14:29:00,1.5773,1.57765,1.5773,1.5775,356400000.0
2009-11-05 14:30:00,1.57745,1.57775,1.5773,1.57745,360400000.0
2009-11-05 14:31:00,1.57735,1.57775,1.57735,1.5775,165500000.0
2009-11-05 14:32:00,1.5775,1.5785,1.5775,1.57845,352700000.0
2009-11-05 14:33:00,1.57845,1.57885,1.57825,1.5788,213600000.0
2009-11-05 14:34:00,1.5788,1.57905,1.57875,1.57885,109500000.0
2009-11-05 14:35:00,1.5789,1.57915,1.57885,1.5789,215100000.0
2009-11-05 14:36:00,1.5789,1.57965,1.5789,1.57925,289700000.0
2009-11-05 14:37:00,1.57925,1.57965,1.5792,1.57965,146800000.0
2009-11-05 14:38:00,1.57965,1.58005,1.5793,1.57975,230200000.0
2009-11-05 14:39:00,1.57975,1.5805,1.5797,1.5803,262200000.0
2009-11-05 14:40:00,1.5803,1.58035,1.5798,1.58005,297400000.0
2009-11-05 14:41:00,1.57995,1.58015,1.5798,1.58,267300000.0
2009-11-05 14:42:00,1.58005,1.58085,1.5798,1.5806,283700000.0
2009-11-05 14:43:00,1.5806,1.58065,1.5803,1.5805,204400000.0
2009-11-05 14:44:00,1.5805,1.58075,1.57985,1.58015,273100000.0
2009-11-05 14:45:00,1.58025,1.58055,1.58,1.58035,151700000.0
2009-11-05 14:46:00,1.5804,1.5807,1.5801,1.58055,198600000.0
2009-11-05 14:47:00,1.58055,1.58095,1.58015,1.58065,305400000.0
2009-11-05 14:48:00,1.5807,1.581,1.5807,1.5808,294800000.0
2009-11-05 14:49:00,1.5808,1.58125,1.58075,1.5811,349200000.0
2009-11-05 14:50:00,1.5812,1.58145,1.58105,1.58115,184300000.0
2009-11-05 14:51:00,1.58115,1.58155,1.5811,1.58125,219000000.0
2009-11-05 14:52:00,1.58125,1.5822,1.58095,1.5821,212200000.0
2009-11-05 14:53:00,1.58195,1.58195,1.5815,1.5815,141700000.0
2009-11-05 14:54:00,1.5815,1.58215,1.5815,1.58205,268499999.0
2009-11-05 14:55:00,1.58205,1.5822,1.58195,1.5821,155500000.0
2009-11-05 14:56:00,1.5821,1.58215,1.58155,1.58185,209700000.0
2009-11-05 14:57:00,1.58185,1.5824,1.5816,1.5823,328000000.0
2009-11-05 14:58:00,1.58215,1.5822,1.58205,1.58215,135300000.0
2009-11-05 14:59:00,1.58215,1.5822,1.5818,1.58195,173900000.0
2009-11-05 15:00:00,1.58195,1.5822,1.58185,1.58215,161600000.0
2009-11-05 15:01:00,1.58215,1.5822,1.5819,1.58195,127000000.0
2009-11-05 15:02:00,1.582,1.582,1.58155,1.58175,63800000.0
2009-11-05 15:03:00,1.58175,1.5821,1.5817,1.5818,314000001.0
2009-11-05 15:04:00,1.5818,1.58245,1.58175,1.58225,97200000.0
2009-11-05 15:05:00,1.5822,1.5823,1.5821,1.5823,203800000.0
2009-11-05 15:06:00,1.5823,1.5825,1.5821,1.5822,124900000.0
2009-11-05 15:07:00,1.58225,1.583,1.5822,1.58265,159800000.0
2009-11-05 15:08:00,1.58265,1.58265,1.5821,1.5822,130900000.0
2009-11-05 15:09:00,1.5822,1.5822,1.58095,1.58095,213000000.0
2009-11-05 15:10:00,1.58095,1.5815,1.58095,1.5813,122700000.0
2009-11-05 15:11:00,1.58125,1.58135,1.5811,1.5812,72600000.0
2009-11-05 15:12:00,1.58125,1.5814,1.58105,1.5811,164600000.0
2009-11-05 15:13:00,1.5811,1.5813,1.58085,1.58095,149400000.0
2009-11-05 15:14:00,1.58095,1.58115,1.58,1.58005,306700000.0
2009-11-05 15:15:00,1.58005,1.5804,1.5797,1.5797,264100000.0
2009-11-05 15:16:00,1.5797,1.5802,1.57965,1.5802,110800000.0
2009-11-05 15:17:00,1.5801,1.58045,1.5801,1.58025,151500000.0
2009-11-05 15:18:00,1.58025,1.5807,1.58025,1.58055,185500000.0
2009-11-05 15:19:00,1.58055,1.58065,1.58045,1.5806,192700000.0
2009-11-05 15:20:00,1.5806,1.5807,1.58035,1.58035,208600000.0
2009-11-05 15:21:00,1.5804,1.5812,1.58035,1.581,230100000.0
2009-11-05 15:22:00,1.58075,1.58095,1.58065,1.58075,91600000.0
2009-11-05 15:23:00,1.5807,1.5807,1.58045,1.58045,49800000.0
2009-11-05 15:24:00,1.5805,1.5806,1.5804,1.5804,204900000.0
2009-11-05 15:25:00,1.5804,1.5805,1.58015,1.58015,241800000.0
2009-11-05 15:26:00,1.58015,1.5804,1.5801,1.58025,171600000.0
2009-11-05 15:27:00,1.5803,1.58055,1.5802,1.58045,154300000.0
2009-11-05 15:28:00,1.58045,1.58065,1.5802,1.58025,125100000.0
2009-11-05 15:29:00,1.58025,1.58025,1.57975,1.58005,160600000.0
2009-11-05 15:30:00,1.58,1.58005,1.57905,1.57985,307400000.0
2009-11-05 15:31:00,1.57985,1.58055,1.57985,1.58045,306100000.0
2009-11-05 15:32:00,1.58045,1.58055,1.58005,1.5801,122800000.0
2009-11-05 15:33:00,1.5801,1.58045,1.5801,1.58035,174900000.0
2009-11-05 15:34:00,1.5803,1.5808,1.57965,1.5808,327500000.0
2009-11-05 15:35:00,1.5808,1.5809,1.58005,1.58055,266400000.0
2009-11-05 15:36:00,1.58055,1.5806,1.57945,1.57985,256700000.0
2009-11-05 15:37:00,1.57985,1.58085,1.5798,1.5803,286200000.0
2009-11-05 15:38:00,1.5803,1.58055,1.58,1.58005,235800000.0
2009-11-05 15:39:00,1.58005,1.5804,1.57935,1.5796,285900000.0
2009-11-05 15:40:00,1.5796,1.5796,1.5787,1.57875,313600000.0
2009-11-05 15:41:00,1.57875,1.57935,1.57875,1.57905,189100000.0
2009-11-05 15:42:00,1.57905,1.5796,1.57905,1.5796,102100000.0
2009-11-05 15:43:00,1.5796,1.5811,1.5796,1.581,282100000.0
2009-11-05 15:44:00,1.5809,1.58245,1.58065,1.5823,313600000.0
2009-11-05 15:45:00,1.5823,1.5827,1.5818,1.58215,183200000.0
2009-11-05 15:46:00,1.58215,1.58325,1.58215,1.58265,372900000.0
2009-11-05 15:47:00,1.58265,1.5831,1.5825,1.5827,240000000.0
2009-11-05 15:48:00,1.5827,1.5831,1.58265,1.58285,189200000.0
2009-11-05 15:49:00,1.58285,1.5837,1.58265,1.58335,328200000.0
2009-11-05 15:50:00,1.58335,1.5834,1.58265,1.5828,365600000.0
2009-11-05 15:51:00,1.5828,1.58305,1.58255,1.5827,337400000.0
2009-11-05 15:52:00,1.58265,1.58275,1.58215,1.58235,211600000.0
2009-11-05 15:53:00,1.58235,1.5829,1.58215,1.58245,284100000.0
2009-11-05 15:54:00,1.58245,1.5832,1.58205,1.58215,222200000.0
2009-11-05 15:55:00,1.58215,1.58255,1.5821,1.58225,254500000.0
2009-11-05 15:56:00,1.5823,1.5828,1.58205,1.58235,243500000.0
2009-11-05 15:57:00,1.58225,1.58255,1.58215,1.5824,227900000.0
2009-11-05 15:58:00,1.5824,1.58275,1.58225,1.5825,166300000.0
2009-11-05 15:59:00,1.5825,1.5828,1.5824,1.58245,169700000.0
2009-11-05 16:00:00,1.5825,1.58255,1.5823,1.5824,150700000.0
2009-11-05 16:01:00,1.58245,1.58255,1.58185,1.58245,306200000.0
2009-11-05 16:02:00,1.58245,1.5825,1.582,1.5824,209000000.0
2009-11-05 16:03:00,1.58245,1.58275,1.5821,1.5821,296400000.0
2009-11-05 16:04:00,1.5821,1.5823,1.58205,1.58205,154400000.0
2009-11-05 16:05:00,1.58205,1.5825,1.58185,1.58225,214600000.0
2009-11-05 16:06:00,1.58225,1.58225,1.5817,1.58205,204000000.0
2009-11-05 16:07:00,1.58205,1.58205,1.5816,1.58185,192400000.0
2009-11-05 16:08:00,1.5818,1.5823,1.5818,1.58225,263300000.0
2009-11-05 16:09:00,1.58225,1.5825,1.5815,1.5815,300000000.0
2009-11-05 16:10:00,1.5815,1.5817,1.58135,1.58145,287500000.0
2009-11-05 16:11:00,1.58145,1.58165,1.581,1.58105,237600000.0
2009-11-05 16:12:00,1.58105,1.5816,1.581,1.58145,225800000.0
2009-11-05 16:13:00,1.58145,1.58185,1.58135,1.58145,246400000.0
2009-11-05 16:14:00,1.5815,1.5817,1.58125,1.58165,189800000.0
2009-11-05 16:15:00,1.5816,1.5819,1.5816,1.58175,160600000.0
2009-11-05 16:16:00,1.58175,1.58195,1.5816,1.58195,154800000.0
2009-11-05 16:17:00,1.58195,1.5821,1.58175,1.5819,221400000.0
2009-11-05 16:18:00,1.5819,1.58215,1.5818,1.5821,229200000.0
2009-11-05 16:19:00,1.582,1.58235,1.5819,1.58225,213900000.0
2009-11-05 16:20:00,1.58225,1.5823,1.58185,1.58205,193900000.0
2009-11-05 16:21:00,1.58205,1.5823,1.58205,1.5821,205500000.0
2009-11-05 16:22:00,1.5821,1.58225,1.5817,1.58185,246300000.0
2009-11-05 16:23:00,1.58185,1.582,1.58175,1.58195,214000000.0
2009-11-05 16:24:00,1.582,1.58205,1.58165,1.5819,168900000.0
2009-11-05 16:25:00,1.58195,1.5822,1.58165,1.5822,224299999.0
2009-11-05 16:26:00,1.5822,1.58225,1.582,1.58205,148400000.0
2009-11-05 16:27:00,1.5821,1.5823,1.58195,1.5822,53400000.0
2009-11-05 16:28:00,1.5823,1.58235,1.58215,1.5823,230700000.0
2009-11-05 16:29:00,1.5823,1.5827,1.5822,1.58265,179700000.0
2009-11-05 16:30:00,1.5826,1.5827,1.5823,1.58235,192600000.0
2009-11-05 16:31:00,1.58245,1.5827,1.58215,1.58235,332900000.0
2009-11-05 16:32:00,1.58235,1.5829,1.58215,1.5822,271300000.0
2009-11-05 16:33:00,1.58225,1.5826,1.58205,1.58245,313400000.0
2009-11-05 16:34:00,1.5824,1.5831,1.5822,1.5828,206000000.0
2009-11-05 16:35:00,1.58285,1.5831,1.5819,1.5821,345200000.0
2009-11-05 16:36:00,1.5821,1.58225,1.5816,1.5821,339900000.0
2009-11-05 16:37:00,1.5821,1.58275,1.582,1.5826,452500000.0
2009-11-05 16:38:00,1.58265,1.5842,1.5825,1.58385,480600000.0
2009-11-05 16:39:00,1.5839,1.58445,1.5838,1.58385,371700000.0
2009-11-05 16:40:00,1.58385,1.5842,1.5836,1.584,547600000.0
2009-11-05 16:41:00,1.58395,1.584,1.5833,1.5835,267200000.0
2009-11-05 16:42:00,1.5835,1.58385,1.5833,1.5837,435200000.0
2009-11-05 16:43:00,1.58375,1.584,1.58345,1.58385,420800000.0
2009-11-05 16:44:00,1.5838,1.5851,1.5837,1.5851,423800000.0
2009-11-05 16:45:00,1.58505,1.5855,1.58475,1.58475,380000000.0
2009-11-05 16:46:00,1.5847,1.5847,1.58385,1.584,441900000.0
2009-11-05 16:47:00,1.584,1.58405,1.5832,1.58385,348000000.0
2009-11-05 16:48:00,1.58385,1.5841,1.5836,1.5839,296700000.0
2009-11-05 16:49:00,1.58385,1.5844,1.58375,1.5842,522599998.0
2009-11-05 16:50:00,1.58415,1.58445,1.5836,1.5841,280500000.0
2009-11-05 16:51:00,1.5841,1.5846,1.5839,1.58425,275200000.0
2009-11-05 16:52:00,1.5842,1.5842,1.58265,1.58295,355600000.0
2009-11-05 16:53:00,1.58295,1.5833,1.58265,1.58275,404900000.0
2009-11-05 16:54:00,1.58275,1.5832,1.5826,1.5827,497900000.0
2009-11-05 16:55:00,1.58275,1.583,1.5825,1.58255,400400001.0
2009-11-05 16:56:00,1.58255,1.58255,1.582,1.5821,314300000.0
2009-11-05 16:57:00,1.5821,1.5824,1.58195,1.58195,317700000.0
2009-11-05 16:58:00,1.58195,1.5823,1.5819,1.582,342200000.0
2009-11-05 16:59:00,1.58195,1.58205,1.5815,1.5815,225400000.0
2009-11-05 17:00:00,1.5817,1.5817,1.58015,1.58095,261100000.0
2009-11-05 17:01:00,1.5809,1.58185,1.58065,1.58155,313700000.0
2009-11-05 17:02:00,1.58155,1.58185,1.58125,1.58165,295400000.0
2009-11-05 17:03:00,1.58165,1.5817,1.5811,1.58115,376400000.0
2009-11-05 17:04:00,1.58115,1.5818,1.581,1.58145,311300000.0
2009-11-05 17:05:00,1.58155,1.582,1.581,1.582,307800000.0
2009-11-05 17:06:00,1.582,1.5821,1.58155,1.58185,293500000.0
2009-11-05 17:07:00,1.58185,1.5822,1.5814,1.58215,307500000.0
2009-11-05 17:08:00,1.5821,1.58275,1.5821,1.58255,284600000.0
2009-11-05 17:09:00,1.5826,1.5829,1.58255,1.58255,281400000.0
2009-11-05 17:10:00,1.58245,1.58325,1.5824,1.5832,351000000.0
2009-11-05 17:11:00,1.5832,1.58335,1.58295,1.58315,354700000.0
2009-11-05 17:12:00,1.5832,1.5832,1.58265,1.5829,189900000.0
2009-11-05 17:13:00,1.58285,1.58345,1.58285,1.58325,364100000.0
2009-11-05 17:14:00,1.58325,1.58325,1.58295,1.5832,144100000.0
2009-11-05 17:15:00,1.5832,1.58325,1.582,1.58255,385400000.0
2009-11-05 17:16:00,1.5827,1.58295,1.58255,1.5827,288500000.0
2009-11-05 17:17:00,1.5827,1.58315,1.5827,1.58295,279800000.0
2009-11-05 17:18:00,1.58295,1.58295,1.58215,1.58235,318100000.0
2009-11-05 17:19:00,1.58235,1.58275,1.58225,1.5825,304000000.0
2009-11-05 17:20:00,1.5825,1.5826,1.58215,1.58245,290000000.0
2009-11-05 17:21:00,1.58245,1.5829,1.58235,1.5824,261400000.0
2009-11-05 17:22:00,1.5824,1.583,1.5823,1.5828,288300000.0
2009-11-05 17:23:00,1.58285,1.58295,1.58245,1.5827,186400000.0
2009-11-05 17:24:00,1.5827,1.58305,1.58265,1.5828,202500000.0
2009-11-05 17:25:00,1.5828,1.5832,1.58275,1.5831,246399999.0
2009-11-05 17:26:00,1.5831,1.58315,1.5826,1.58285,194100000.0
2009-11-05 17:27:00,1.58285,1.583,1.58245,1.58285,263700000.0
2009-11-05 17:28:00,1.58285,1.58285,1.58185,1.5827,208300000.0
2009-11-05 17:29:00,1.5827,1.58325,1.58245,1.5832,312500000.0
2009-11-05 17:30:00,1.58325,1.58355,1.583,1.58355,375100000.0
2009-11-05 17:31:00,1.58355,1.584,1.5831,1.58335,322000000.0
2009-11-05 17:32:00,1.58335,1.5836,1.58285,1.58325,355700000.0
2009-11-05 17:33:00,1.58325,1.5833,1.58285,1.58305,351800000.0
2009-11-05 17:34:00,1.58315,1.5834,1.58295,1.58315,236600000.0
2009-11-05 17:35:00,1.58315,1.58345,1.58285,1.58345,196700000.0
2009-11-05 17:36:00,1.5834,1.5837,1.58305,1.5835,356500000.0
2009-11-05 17:37:00,1.58355,1.58355,1.58315,1.58335,225800000.0
2009-11-05 17:38:00,1.5833,1.58355,1.58295,1.58295,316100000.0
2009-11-05 17:39:00,1.5829,1.583,1.5825,1.58285,230400000.0
2009-11-05 17:40:00,1.58285,1.58315,1.5827,1.5827,216200000.0
2009-11-05 17:41:00,1.5827,1.58285,1.5825,1.5825,302800000.0
2009-11-05 17:42:00,1.5825,1.58285,1.58245,1.5827,259600000.0
2009-11-05 17:43:00,1.5827,1.5829,1.5824,1.5827,137200000.0
2009-11-05 17:44:00,1.5827,1.58295,1.58265,1.5829,246700000.0
2009-11-05 17:45:00,1.5829,1.583,1.58255,1.58255,211600000.0
2009-11-05 17:46:00,1.58255,1.5828,1.58205,1.58225,284300000.0
2009-11-05 17:47:00,1.58215,1.58275,1.58215,1.58265,270500000.0
2009-11-05 17:48:00,1.58285,1.5831,1.58275,1.58305,131600000.0
2009-11-05 17:49:00,1.58295,1.58315,1.5825,1.58255,150800000.0
2009-11-05 17:50:00,1.5825,1.58275,1.5824,1.58275,314300000.0
2009-11-05 17:51:00,1.58275,1.58285,1.5825,1.5827,136000000.0
2009-11-05 17:52:00,1.5827,1.58305,1.58235,1.58265,326100000.0
2009-11-05 17:53:00,1.58265,1.583,1.5826,1.5826,244600000.0
2009-11-05 17:54:00,1.5826,1.5826,1.58215,1.5826,135600000.0
2009-11-05 17:55:00,1.5826,1.5827,1.5825,1.5827,86300000.0
2009-11-05 17:56:00,1.5827,1.58285,1.58255,1.5827,106500000.0
2009-11-05 17:57:00,1.5827,1.5828,1.58185,1.5821,287600000.0
2009-11-05 17:58:00,1.5821,1.5822,1.5811,1.58125,238100000.0
2009-11-05 17:59:00,1.58135,1.58135,1.5805,1.58055,246700000.0
2009-11-05 18:00:00,1.58055,1.58115,1.58055,1.5811,289600000.0
2009-11-05 18:01:00,1.5811,1.58115,1.58075,1.5811,219400000.0
2009-11-05 18:02:00,1.5811,1.58175,1.5811,1.5817,198900000.0
2009-11-05 18:03:00,1.5817,1.5817,1.5812,1.58125,162000000.0
2009-11-05 18:04:00,1.5812,1.58155,1.5812,1.58155,158400000.0
2009-11-05 18:05:00,1.58155,1.5817,1.5812,1.5813,154800000.0
2009-11-05 18:06:00,1.58135,1.58165,1.58135,1.5814,157000000.0
2009-11-05 18:07:00,1.5814,1.58155,1.5814,1.5815,131600000.0
2009-11-05 18:08:00,1.5815,1.58175,1.58145,1.58175,129100000.0
2009-11-05 18:09:00,1.58175,1.58175,1.5811,1.5813,160700000.0
2009-11-05 18:10:00,1.5813,1.58135,1.58105,1.58125,91700000.0
2009-11-05 18:11:00,1.5812,1.5821,1.5812,1.58175,139000000.0
2009-11-05 18:12:00,1.5817,1.5818,1.58155,1.58175,74500000.0
2009-11-05 18:13:00,1.58185,1.5823,1.58155,1.5818,178200000.0
2009-11-05 18:14:00,1.58175,1.58225,1.5817,1.58205,169900000.0
2009-11-05 18:15:00,1.58205,1.58225,1.58165,1.58215,410300000.0
2009-11-05 18:16:00,1.58215,1.58245,1.5818,1.582,281000000.0
2009-11-05 18:17:00,1.582,1.58225,1.5817,1.5821,337800000.0
2009-11-05 18:18:00,1.5821,1.5821,1.5816,1.582,476700000.0
2009-11-05 18:19:00,1.5821,1.5829,1.58205,1.58285,292600000.0
2009-11-05 18:20:00,1.5828,1.5833,1.58235,1.583,363500000.0
2009-11-05 18:21:00,1.583,1.5834,1.583,1.5833,294100000.0
2009-11-05 18:22:00,1.5833,1.5834,1.5828,1.58315,243000000.0
2009-11-05 18:23:00,1.58315,1.5833,1.5828,1.5829,196500000.0
2009-11-05 18:24:00,1.5829,1.58315,1.5828,1.5831,125800000.0
2009-11-05 18:25:00,1.5831,1.58335,1.5831,1.58315,143800000.0
2009-11-05 18:26:00,1.58315,1.5833,1.58295,1.58305,122100000.0
2009-11-05 18:27:00,1.58305,1.5831,1.5826,1.58275,211400000.0
2009-11-05 18:28:00,1.58275,1.5829,1.58265,1.58275,144900000.0
2009-11-05 18:29:00,1.5828,1.5833,1.5828,1.5833,248900000.0
2009-11-05 18:30:00,1.58325,1.5836,1.5832,1.58335,192400000.0
2009-11-05 18:31:00,1.5833,1.5835,1.58325,1.58345,245100000.0
2009-11-05 18:32:00,1.5834,1.5834,1.5829,1.58295,143900000.0
2009-11-05 18:33:00,1.58295,1.58295,1.5826,1.58275,193200000.0
2009-11-05 18:34:00,1.5828,1.58315,1.5828,1.583,252800000.0
2009-11-05 18:35:00,1.583,1.58305,1.5828,1.583,177800000.0
2009-11-05 18:36:00,1.5831,1.5832,1.5829,1.5831,87600000.0
2009-11-05 18:37:00,1.58315,1.58315,1.58295,1.58295,86200000.0
2009-11-05 18:38:00,1.583,1.5833,1.5827,1.5828,208700000.0
2009-11-05 18:39:00,1.5828,1.583,1.5827,1.5829,208900000.0
2009-11-05 18:40:00,1.5829,1.58295,1.5826,1.58275,235700000.0
2009-11-05 18:41:00,1.5827,1.5829,1.5827,1.58275,181800000.0
2009-11-05 18:42:00,1.5827,1.5837,1.58265,1.5836,298100000.0
2009-11-05 18:43:00,1.5836,1.58375,1.5834,1.58345,228900000.0
2009-11-05 18:44:00,1.58345,1.58355,1.5833,1.5835,171000000.0
2009-11-05 18:45:00,1.58345,1.5836,1.5833,1.5835,295400000.0
2009-11-05 18:46:00,1.5835,1.5837,1.5829,1.58295,292300000.0
2009-11-05 18:47:00,1.58295,1.58315,1.5828,1.5829,216800000.0
2009-11-05 18:48:00,1.58285,1.58345,1.58275,1.58325,563300000.0
2009-11-05 18:49:00,1.58325,1.5835,1.5823,1.5824,412500000.0
2009-11-05 18:50:00,1.58245,1.5825,1.58205,1.5822,202300000.0
2009-11-05 18:51:00,1.5822,1.5823,1.582,1.5822,211600000.0
2009-11-05 18:52:00,1.58225,1.58275,1.582,1.5827,261700000.0
2009-11-05 18:53:00,1.5827,1.5831,1.58235,1.58305,278100000.0
2009-11-05 18:54:00,1.58305,1.5831,1.5828,1.58305,301800000.0
2009-11-05 18:55:00,1.58305,1.5834,1.58305,1.5833,187200000.0
2009-11-05 18:56:00,1.5833,1.5833,1.58305,1.5831,217100000.0
2009-11-05 18:57:00,1.5831,1.58315,1.5826,1.5828,190900000.0
2009-11-05 18:58:00,1.5828,1.5831,1.58245,1.58255,289700000.0
2009-11-05 18:59:00,1.5826,1.5826,1.58185,1.582,289000000.0
2009-11-05 19:00:00,1.582,1.582,1.5817,1.58175,96000000.0
2009-11-05 19:01:00,1.58185,1.58195,1.5815,1.5819,108000000.0
2009-11-05 19:02:00,1.5819,1.58195,1.58145,1.5816,121200000.0
2009-11-05 19:03:00,1.58155,1.58225,1.58145,1.582,225400000.0
2009-11-05 19:04:00,1.58205,1.58215,1.5817,1.58205,153800000.0
2009-11-05 19:05:00,1.58195,1.58205,1.5817,1.58195,134900000.0
2009-11-05 19:06:00,1.5819,1.58225,1.58175,1.58205,182200000.0
2009-11-05 19:07:00,1.58195,1.5823,1.58195,1.58215,135800000.0
2009-11-05 19:08:00,1.5822,1.5822,1.5819,1.5821,213000000.0
2009-11-05 19:09:00,1.5821,1.58235,1.58195,1.58235,96900000.0
2009-11-05 19:10:00,1.5824,1.58275,1.5822,1.5825,301900000.0
2009-11-05 19:11:00,1.5825,1.5826,1.58205,1.5822,251500000.0
2009-11-05 19:12:00,1.58215,1.58225,1.58205,1.58215,102400000.0
2009-11-05 19:13:00,1.58215,1.58265,1.58215,1.5826,231300000.0
2009-11-05 19:14:00,1.58265,1.58265,1.58235,1.5826,134500000.0
2009-11-05 19:15:00,1.5826,1.5828,1.5824,1.5825,151100000.0
2009-11-05 19:16:00,1.5825,1.5826,1.5825,1.5826,8000000.0
2009-11-05 19:17:00,1.5825,1.5828,1.5825,1.5827,119800000.0
2009-11-05 19:18:00,1.5827,1.5828,1.58255,1.5826,147400000.0
2009-11-05 19:19:00,1.58255,1.58265,1.58225,1.58235,101000000.0
2009-11-05 19:20:00,1.5824,1.5829,1.5824,1.58275,230800000.0
2009-11-05 19:21:00,1.5825,1.5827,1.5822,1.5824,102800000.0
2009-11-05 19:22:00,1.5824,1.58245,1.58195,1.58205,80600000.0
2009-11-05 19:23:00,1.58205,1.5821,1.5815,1.58165,308300000.0
2009-11-05 19:24:00,1.58165,1.58185,1.5814,1.58145,94300000.0
2009-11-05 19:25:00,1.58145,1.58175,1.58145,1.5815,140800000.0
2009-11-05 19:26:00,1.5815,1.5817,1.58115,1.58125,160900000.0
2009-11-05 19:27:00,1.58125,1.5816,1.58115,1.58155,129900000.0
2009-11-05 19:28:00,1.58155,1.5816,1.5814,1.58145,71800000.0
2009-11-05 19:29:00,1.58155,1.5816,1.58135,1.58145,78600000.0
2009-11-05 19:30:00,1.5815,1.5815,1.5813,1.5814,74900000.0
2009-11-05 19:31:00,1.58135,1.5815,1.5813,1.58135,60100000.0
2009-11-05 19:32:00,1.58135,1.58145,1.581,1.5811,164400000.0
2009-11-05 19:33:00,1.58115,1.58125,1.58085,1.5812,135400000.0
2009-11-05 19:34:00,1.5812,1.58125,1.581,1.5812,131700000.0
2009-11-05 19:35:00,1.5812,1.5813,1.5808,1.5808,122800000.0
2009-11-05 19:36:00,1.5808,1.58155,1.5808,1.5815,177900000.0
2009-11-05 19:37:00,1.5815,1.5818,1.5814,1.58175,102800000.0
2009-11-05 19:38:00,1.58175,1.582,1.58135,1.58145,94500000.0
2009-11-05 19:39:00,1.58145,1.5817,1.58135,1.58145,131800000.0
2009-11-05 19:40:00,1.5815,1.5816,1.5814,1.5814,88300000.0
2009-11-05 19:41:00,1.5814,1.5818,1.5814,1.5817,190000000.0
2009-11-05 19:42:00,1.5817,1.58175,1.5813,1.58145,149700000.0
2009-11-05 19:43:00,1.5814,1.5822,1.5814,1.5822,103400000.0
2009-11-05 19:44:00,1.58205,1.5825,1.58205,1.58235,105700000.0
2009-11-05 19:45:00,1.58235,1.58255,1.5823,1.58235,151200000.0
2009-11-05 19:46:00,1.58235,1.5826,1.5823,1.5826,86600000.0
2009-11-05 19:47:00,1.58255,1.58255,1.58235,1.5824,47900000.0
2009-11-05 19:48:00,1.5824,1.5825,1.58215,1.58215,93300000.0
2009-11-05 19:49:00,1.5821,1.5824,1.5821,1.58235,96500000.0
2009-11-05 19:50:00,1.58235,1.58245,1.58215,1.5823,107500000.0
2009-11-05 19:51:00,1.5823,1.58265,1.582,1.582,123500000.0
2009-11-05 19:52:00,1.582,1.5823,1.582,1.5823,94700000.0
2009-11-05 19:53:00,1.5823,1.5824,1.5822,1.5824,167100000.0
2009-11-05 19:54:00,1.5824,1.5826,1.58235,1.5826,137600000.0
2009-11-05 19:55:00,1.5825,1.5829,1.5824,1.58285,117800000.0
2009-11-05 19:56:00,1.58285,1.58285,1.58275,1.58275,24400000.0
2009-11-05 19:57:00,1.58275,1.58295,1.58225,1.58225,82800000.0
2009-11-05 19:58:00,1.58225,1.5824,1.5817,1.5817,196400000.0
2009-11-05 19:59:00,1.5817,1.5818,1.58095,1.58105,132600000.0
2009-11-05 20:00:00,1.58105,1.5811,1.58105,1.5811,92680000.0
2009-11-05 20:01:00,1.5811,1.5811,1.5811,1.5811,66880000.0
2009-11-05 20:02:00,1.5811,1.5811,1.5811,1.5811,120240000.0
2009-11-05 20:03:00,1.5811,1.5811,1.5811,1.5811,154040000.0
2009-11-05 20:04:00,1.5811,1.5811,1.5805,1.58075,107500000.0
2009-11-05 20:05:00,1.58075,1.58125,1.5807,1.5811,126800000.0
2009-11-05 20:06:00,1.58115,1.58115,1.58065,1.5809,199000000.0
2009-11-05 20:07:00,1.58095,1.5814,1.5809,1.5812,133200000.0
2009-11-05 20:08:00,1.5813,1.5813,1.58125,1.58125,14300000.0
2009-11-05 20:09:00,1.58125,1.5817,1.58115,1.58135,110300000.0
2009-11-05 20:10:00,1.5814,1.5817,1.5814,1.58155,117300000.0
2009-11-05 20:11:00,1.58155,1.58185,1.5813,1.58185,138300000.0
2009-11-05 20:12:00,1.5819,1.58225,1.58185,1.5821,367400000.0
2009-11-05 20:13:00,1.5821,1.5821,1.5814,1.5816,278200000.0
2009-11-05 20:14:00,1.58155,1.58195,1.5815,1.5819,244300000.0
2009-11-05 20:15:00,1.58185,1.58225,1.5818,1.5821,221700000.0
2009-11-05 20:16:00,1.5822,1.5823,1.58205,1.58225,241800002.0
2009-11-05 20:17:00,1.5822,1.5824,1.58195,1.582,156600000.0
2009-11-05 20:18:00,1.582,1.58225,1.58185,1.5821,122900000.0
2009-11-05 20:19:00,1.58205,1.58205,1.5816,1.5816,77800000.0
2009-11-05 20:20:00,1.58165,1.582,1.58165,1.58185,58800000.0
2009-11-05 20:21:00,1.5819,1.5819,1.5817,1.5818,126900000.0
2009-11-05 20:22:00,1.58185,1.58185,1.58155,1.58165,123500000.0
2009-11-05 20:23:00,1.58165,1.58175,1.5815,1.58155,111500000.0
2009-11-05 20:24:00,1.58145,1.58145,1.581,1.581,129200000.0
2009-11-05 20:25:00,1.581,1.58125,1.581,1.58105,106200000.0
2009-11-05 20:26:00,1.581,1.5812,1.5809,1.581,129090000.0
2009-11-05 20:27:00,1.5809,1.5809,1.5809,1.5809,65720000.0
2009-11-05 20:28:00,1.5809,1.58105,1.5809,1.5809,54970000.0
2009-11-05 20:29:00,1.5809,1.5809,1.5809,1.5809,45840000.0
2009-11-05 20:30:00,1.5808,1.581,1.5808,1.5808,26900000.0
2009-11-05 20:31:00,1.58085,1.5809,1.5808,1.5809,56200000.0
2009-11-05 20:32:00,1.5809,1.58105,1.5808,1.58085,64200000.0
2009-11-05 20:33:00,1.5809,1.58115,1.58085,1.58115,73800000.0
2009-11-05 20:34:00,1.58115,1.58125,1.58095,1.5811,59600000.0
2009-11-05 20:35:00,1.5812,1.58155,1.5812,1.5813,144400000.0
2009-11-05 20:36:00,1.5813,1.5814,1.5812,1.5814,96900000.0
2009-11-05 20:37:00,1.58135,1.5815,1.58115,1.58115,85300000.0
2009-11-05 20:38:00,1.58115,1.5816,1.58115,1.5816,76000000.0
2009-11-05 20:39:00,1.5816,1.5816,1.58115,1.58115,43500000.0
2009-11-05 20:40:00,1.58115,1.5819,1.58115,1.5819,299300000.0
2009-11-05 20:41:00,1.5818,1.5818,1.58135,1.5816,217300000.0
2009-11-05 20:42:00,1.5816,1.58165,1.58125,1.5813,62800000.0
2009-11-05 20:43:00,1.5813,1.58155,1.5813,1.58145,93700000.0
2009-11-05 20:44:00,1.5815,1.5815,1.58145,1.5815,11000000.0
2009-11-05 20:45:00,1.5815,1.5815,1.58125,1.5813,45900000.0
2009-11-05 20:46:00,1.5813,1.58145,1.58095,1.58095,102800000.0
2009-11-05 20:47:00,1.58095,1.58095,1.5808,1.5808,29400000.0
2009-11-05 20:48:00,1.5808,1.5808,1.58025,1.58035,50400000.0
2009-11-05 20:49:00,1.58035,1.5804,1.57975,1.57985,89400000.0
2009-11-05 20:50:00,1.5798,1.58035,1.5798,1.58025,139300000.0
2009-11-05 20:51:00,1.58025,1.58025,1.58,1.58015,74800000.0
2009-11-05 20:52:00,1.58015,1.5804,1.58015,1.58025,114600000.0
2009-11-05 20:53:00,1.58025,1.58035,1.58,1.5802,77900000.0
2009-11-05 20:54:00,1.5803,1.5805,1.5801,1.58045,214400000.0
2009-11-05 20:55:00,1.5805,1.58065,1.58045,1.5806,142600000.0
2009-11-05 20:56:00,1.58065,1.58075,1.5803,1.58045,98300000.0
2009-11-05 20:57:00,1.58045,1.58055,1.58025,1.58035,163700000.0
2009-11-05 20:58:00,1.5804,1.5804,1.58025,1.5804,53600000.0
2009-11-05 20:59:00,1.5804,1.5805,1.5803,1.58035,154700000.0
2009-11-05 21:00:00,1.58035,1.5808,1.58035,1.5808,84800000.0
2009-11-05 21:01:00,1.5808,1.5808,1.5807,1.5808,21600000.0
2009-11-05 21:02:00,1.58075,1.58085,1.58065,1.58085,57300000.0
2009-11-05 21:03:00,1.58085,1.58105,1.58065,1.581,114800000.0
2009-11-05 21:04:00,1.58095,1.5812,1.5808,1.5808,99200000.0
2009-11-05 21:05:00,1.5808,1.581,1.58065,1.58065,152400000.0
2009-11-05 21:06:00,1.5807,1.58095,1.58065,1.58085,182700000.0
2009-11-05 21:07:00,1.58085,1.5809,1.5806,1.5806,186200000.0
2009-11-05 21:08:00,1.5806,1.5807,1.58045,1.58055,118900000.0
2009-11-05 21:09:00,1.58055,1.58105,1.58055,1.58105,133000000.0
2009-11-05 21:10:00,1.581,1.58115,1.58095,1.5811,18600000.0
2009-11-05 21:11:00,1.58105,1.58115,1.58105,1.58115,30500000.0
2009-11-05 21:12:00,1.58105,1.58125,1.5808,1.5809,61400000.0
2009-11-05 21:13:00,1.58075,1.5817,1.58075,1.5817,315900000.0
2009-11-05 21:14:00,1.58175,1.5818,1.5816,1.5816,106400000.0
2009-11-05 21:15:00,1.58155,1.5817,1.5814,1.58155,128600000.0
2009-11-05 21:16:00,1.58155,1.5817,1.5815,1.5816,47700000.0
2009-11-05 21:17:00,1.5816,1.5817,1.5814,1.58165,61800000.0
2009-11-05 21:18:00,1.58165,1.58175,1.58145,1.5817,148400000.0
2009-11-05 21:19:00,1.58165,1.5818,1.5816,1.58165,48900000.0
2009-11-05 21:20:00,1.58165,1.5817,1.58155,1.5816,105700000.0
2009-11-05 21:21:00,1.5816,1.58165,1.58135,1.58145,340000000.0
2009-11-05 21:22:00,1.58145,1.58155,1.58135,1.58135,121600000.0
2009-11-05 21:23:00,1.5814,1.5815,1.5812,1.58135,51600000.0
2009-11-05 21:24:00,1.58135,1.582,1.58135,1.582,283200000.0
2009-11-05 21:25:00,1.582,1.58205,1.5817,1.5817,164200000.0
2009-11-05 21:26:00,1.5817,1.5821,1.5817,1.5818,127000000.0
2009-11-05 21:27:00,1.5818,1.5819,1.58165,1.5819,94700000.0
2009-11-05 21:28:00,1.5819,1.58205,1.5819,1.5819,85400000.0
2009-11-05 21:29:00,1.5819,1.58205,1.5817,1.5817,159000000.0
2009-11-05 21:30:00,1.5817,1.58185,1.58155,1.58185,78600000.0
2009-11-05 21:31:00,1.58185,1.5827,1.58185,1.5826,117900000.0
2009-11-05 21:32:00,1.5826,1.5827,1.5822,1.5826,63200000.0
2009-11-05 21:33:00,1.58265,1.5827,1.5824,1.5825,81700000.0
2009-11-05 21:34:00,1.58255,1.5826,1.58235,1.5824,26000000.0
2009-11-05 21:35:00,1.5824,1.5824,1.58215,1.5823,36600000.0
2009-11-05 21:36:00,1.5823,1.58235,1.5823,1.58235,19700000.0
2009-11-05 21:37:00,1.58235,1.5827,1.58235,1.58235,155200001.0
2009-11-05 21:38:00,1.58235,1.58245,1.5823,1.5823,28500000.0
2009-11-05 21:39:00,1.58235,1.5826,1.58235,1.5826,76600000.0
2009-11-05 21:40:00,1.58255,1.5827,1.58245,1.5826,80600000.0
2009-11-05 21:41:00,1.58255,1.5827,1.58255,1.58265,30300000.0
2009-11-05 21:42:00,1.5826,1.5827,1.5826,1.5827,7000000.0
2009-11-05 21:43:00,1.5826,1.5827,1.58235,1.58235,39500000.0
2009-11-05 21:44:00,1.58245,1.58255,1.58235,1.58245,100200000.0
2009-11-05 21:45:00,1.58245,1.5826,1.58235,1.58255,33300000.0
2009-11-05 21:46:00,1.58255,1.5826,1.5824,1.58255,39200000.0
2009-11-05 21:47:00,1.58255,1.58275,1.58255,1.58255,34800000.0
2009-11-05 21:48:00,1.58255,1.583,1.5824,1.583,103900000.0
2009-11-05 21:49:00,1.583,1.583,1.58245,1.58245,153500000.0
2009-11-05 21:50:00,1.5824,1.58275,1.5821,1.5823,141800000.0
2009-11-05 21:51:00,1.58245,1.58285,1.5824,1.5826,126600000.0
2009-11-05 21:52:00,1.5827,1.58325,1.5827,1.58275,161900000.0
2009-11-05 21:53:00,1.58285,1.58295,1.5826,1.58285,150800000.0
2009-11-05 21:54:00,1.58295,1.5832,1.5825,1.58315,139500000.0
2009-11-05 21:55:00,1.5832,1.5835,1.5832,1.5833,70800000.0
2009-11-05 21:56:00,1.5833,1.5833,1.5829,1.5831,86700000.0
2009-11-05 21:57:00,1.5831,1.58325,1.583,1.5832,65400000.0
2009-11-05 21:58:00,1.5832,1.5833,1.58305,1.5831,49400000.0
2009-11-05 21:59:00,1.5831,1.58315,1.5829,1.583,128200000.0
2009-11-05 22:00:00,1.583,1.5832,1.5829,1.5829,65600000.0
2009-11-05 22:01:00,1.5829,1.583,1.58275,1.5828,48200000.0
2009-11-05 22:02:00,1.5828,1.58335,1.5828,1.5831,106500000.0
2009-11-05 22:03:00,1.5831,1.58375,1.58305,1.58355,196800000.0
2009-11-05 22:04:00,1.58355,1.58375,1.5835,1.58355,163600000.0
2009-11-05 22:05:00,1.58375,1.58405,1.5835,1.58365,68600000.0
2009-11-05 22:06:00,1.58365,1.584,1.58365,1.58375,120600000.0
2009-11-05 22:07:00,1.5838,1.5838,1.58355,1.58355,86700000.0
2009-11-05 22:08:00,1.58355,1.58365,1.5832,1.5833,111700000.0
2009-11-05 22:09:00,1.5833,1.58375,1.58325,1.5836,178000000.0
2009-11-05 22:10:00,1.58365,1.58365,1.5834,1.5834,120900000.0
2009-11-05 22:11:00,1.5834,1.58385,1.5834,1.58375,38000000.0
2009-11-05 22:12:00,1.58375,1.5838,1.58355,1.5836,17200000.0
2009-11-05 22:13:00,1.58335,1.5838,1.58335,1.5837,73100000.0
2009-11-05 22:14:00,1.5837,1.58375,1.58345,1.58345,40700000.0
2009-11-05 22:15:00,1.58345,1.5837,1.5834,1.58365,88100000.0
2009-11-05 22:16:00,1.5838,1.58405,1.58365,1.584,72800000.0
2009-11-05 22:17:00,1.5839,1.58405,1.58375,1.5838,71000000.0
2009-11-05 22:18:00,1.58385,1.5842,1.58385,1.584,76100000.0
2009-11-05 22:19:00,1.58395,1.58405,1.5838,1.58395,98200000.0
2009-11-05 22:20:00,1.58405,1.5846,1.584,1.5846,114300000.0
2009-11-05 22:21:00,1.5842,1.58425,1.58385,1.584,54600000.0
2009-11-05 22:22:00,1.58405,1.58405,1.58385,1.584,17000000.0
2009-11-05 22:23:00,1.58395,1.58425,1.58395,1.5841,86000000.0
2009-11-05 22:24:00,1.58405,1.5847,1.584,1.58455,203900000.0
2009-11-05 22:25:00,1.58455,1.5852,1.58445,1.5852,305600000.0
2009-11-05 22:26:00,1.58525,1.58545,1.58485,1.58525,253600000.0
2009-11-05 22:27:00,1.5852,1.5853,1.58505,1.5852,38300000.0
2009-11-05 22:28:00,1.5852,1.58535,1.58515,1.5852,71600000.0
2009-11-05 22:29:00,1.58525,1.58535,1.5852,1.5853,62800000.0
2009-11-05 22:30:00,1.5852,1.5852,1.58475,1.585,129100000.0
2009-11-05 22:31:00,1.58495,1.58515,1.58485,1.5851,73600000.0
2009-11-05 22:32:00,1.5851,1.5852,1.58495,1.5851,82300000.0
2009-11-05 22:33:00,1.58495,1.58515,1.58485,1.58505,81000000.0
2009-11-05 22:34:00,1.5851,1.58515,1.585,1.5851,55100000.0
2009-11-05 22:35:00,1.58515,1.58515,1.585,1.585,127200000.0
2009-11-05 22:36:00,1.585,1.5854,1.585,1.5853,101000000.0
2009-11-05 22:37:00,1.5854,1.58565,1.5853,1.58565,104200000.0
2009-11-05 22:38:00,1.5857,1.5857,1.5852,1.58525,52400000.0
2009-11-05 22:39:00,1.5852,1.58565,1.58515,1.58545,165500000.0
2009-11-05 22:40:00,1.58545,1.58565,1.5853,1.5856,121900000.0
2009-11-05 22:41:00,1.5856,1.5857,1.58555,1.58555,29500000.0
2009-11-05 22:42:00,1.58555,1.5856,1.58545,1.5855,46500000.0
2009-11-05 22:43:00,1.5855,1.5855,1.58505,1.58525,83600000.0
2009-11-05 22:44:00,1.58525,1.5853,1.5851,1.5851,31100000.0
2009-11-05 22:45:00,1.5851,1.5855,1.5851,1.5853,156300000.0
2009-11-05 22:46:00,1.5853,1.58545,1.58495,1.5851,109600000.0
2009-11-05 22:47:00,1.5851,1.5852,1.585,1.5851,114800000.0
2009-11-05 22:48:00,1.5851,1.5853,1.58495,1.58525,105900000.0
2009-11-05 22:49:00,1.58525,1.58535,1.58485,1.58505,175400000.0
2009-11-05 22:50:00,1.58515,1.5854,1.5849,1.5849,296900000.0
2009-11-05 22:51:00,1.5849,1.5852,1.5849,1.5852,103600000.0
2009-11-05 22:52:00,1.5852,1.58525,1.58475,1.58505,100600000.0
2009-11-05 22:53:00,1.58505,1.5852,1.58505,1.58515,27000000.0
2009-11-05 22:54:00,1.58515,1.58535,1.58515,1.58525,84500000.0
2009-11-05 22:55:00,1.5852,1.5854,1.5851,1.5853,76100000.0
2009-11-05 22:56:00,1.5853,1.5854,1.5853,1.5854,24900000.0
2009-11-05 22:57:00,1.58535,1.58555,1.58535,1.58545,55100000.0
2009-11-05 22:58:00,1.58545,1.58595,1.58545,1.5857,51100000.0
2009-11-05 22:59:00,1.5858,1.586,1.5854,1.5858,290200000.0
2009-11-05 23:00:00,1.5858,1.586,1.58555,1.58565,97800000.0
2009-11-05 23:01:00,1.5857,1.58605,1.5853,1.5856,99200000.0
2009-11-05 23:02:00,1.58555,1.58555,1.5854,1.5854,16000000.0
2009-11-05 23:03:00,1.5855,1.58555,1.58535,1.58535,27500000.0
2009-11-05 23:04:00,1.5853,1.58555,1.5853,1.58555,36500000.0
2009-11-05 23:05:00,1.5854,1.5854,1.58515,1.5853,73000000.0
2009-11-05 23:06:00,1.58535,1.5855,1.58515,1.58535,45400000.0
2009-11-05 23:07:00,1.58525,1.5855,1.58525,1.5855,18800000.0
2009-11-05 23:08:00,1.5855,1.5855,1.58515,1.58535,31800000.0
2009-11-05 23:09:00,1.58535,1.58555,1.58535,1.58545,37500000.0
2009-11-05 23:10:00,1.58545,1.5858,1.58545,1.5858,42900000.0
2009-11-05 23:11:00,1.5857,1.5859,1.58565,1.5858,23000000.0
2009-11-05 23:12:00,1.5858,1.5859,1.58545,1.5856,50700000.0
2009-11-05 23:13:00,1.58565,1.58575,1.58565,1.58565,28100000.0
2009-11-05 23:14:00,1.58565,1.58615,1.5856,1.58615,69600000.0
2009-11-05 23:15:00,1.58615,1.58625,1.58605,1.58615,26900000.0
2009-11-05 23:16:00,1.58615,1.58625,1.58605,1.58625,33200000.0
2009-11-05 23:17:00,1.58615,1.58625,1.58575,1.58615,32300000.0
2009-11-05 23:18:00,1.58625,1.5864,1.58625,1.58625,11000000.0
2009-11-05 23:19:00,1.5863,1.5863,1.58615,1.5863,19400000.0
2009-11-05 23:20:00,1.5863,1.5863,1.58595,1.58595,21800000.0
2009-11-05 23:21:00,1.58585,1.58605,1.58585,1.58605,15200000.0
2009-11-05 23:22:00,1.5859,1.58595,1.5857,1.5858,41900000.0
2009-11-05 23:23:00,1.5858,1.5858,1.58535,1.58555,73900000.0
2009-11-05 23:24:00,1.58565,1.586,1.58545,1.5857,73400000.0
2009-11-05 23:25:00,1.5857,1.5858,1.5856,1.5856,25200000.0
2009-11-05 23:26:00,1.58545,1.58545,1.58515,1.5853,56700000.0
2009-11-05 23:27:00,1.58525,1.58535,1.5849,1.58505,59000000.0
2009-11-05 23:28:00,1.585,1.585,1.5849,1.585,19000000.0
2009-11-05 23:29:00,1.585,1.58525,1.585,1.58525,34600000.0
2009-11-05 23:30:00,1.58525,1.5856,1.5851,1.58525,151400000.0
2009-11-05 23:31:00,1.58525,1.5854,1.58515,1.5854,45400000.0
2009-11-05 23:32:00,1.58545,1.58545,1.58535,1.58535,21200000.0
2009-11-05 23:33:00,1.58545,1.58545,1.58525,1.58545,55900000.0
2009-11-05 23:34:00,1.5855,1.58575,1.5855,1.58555,44200000.0
2009-11-05 23:35:00,1.58555,1.58555,1.5854,1.58545,33500000.0
2009-11-05 23:36:00,1.5855,1.58555,1.58545,1.5855,20000000.0
2009-11-05 23:37:00,1.58545,1.58555,1.5854,1.58545,48900000.0
2009-11-05 23:38:00,1.58545,1.5856,1.58545,1.5855,52600000.0
2009-11-05 23:39:00,1.58545,1.58545,1.5852,1.5853,70900000.0
2009-11-05 23:40:00,1.5853,1.5853,1.5846,1.5847,139900000.0
2009-11-05 23:41:00,1.58475,1.58485,1.58445,1.58475,42000000.0
2009-11-05 23:42:00,1.58475,1.58475,1.5845,1.5847,29600000.0
2009-11-05 23:43:00,1.58465,1.58475,1.5845,1.58465,69800000.0
2009-11-05 23:44:00,1.5847,1.5847,1.5846,1.5847,35700000.0
2009-11-05 23:45:00,1.5847,1.5849,1.58455,1.5849,63800000.0
2009-11-05 23:46:00,1.5849,1.5849,1.5849,1.5849,1000000.0
2009-11-05 23:47:00,1.5849,1.58515,1.5847,1.5849,63700000.0
2009-11-05 23:48:00,1.58495,1.5855,1.58475,1.58495,44200000.0
2009-11-05 23:49:00,1.58495,1.58505,1.58485,1.585,59000000.0
2009-11-05 23:50:00,1.58495,1.58505,1.5848,1.5849,46000000.0
2009-11-05 23:51:00,1.5849,1.5855,1.5849,1.58525,36400000.0
2009-11-05 23:52:00,1.5853,1.58535,1.58495,1.58535,53400000.0
2009-11-05 23:53:00,1.5853,1.5853,1.58515,1.58515,8400000.0
2009-11-05 23:54:00,1.58515,1.5855,1.58485,1.58485,20500000.0
2009-11-05 23:55:00,1.58495,1.5852,1.58465,1.58485,39300000.0
2009-11-05 23:56:00,1.5848,1.58515,1.5847,1.58515,57100000.0
2009-11-05 23:57:00,1.58515,1.5853,1.58515,1.5853,6000000.0
2009-11-05 23:58:00,1.58515,1.5852,1.5843,1.58435,44400000.0
2009-11-05 23:59:00,1.58435,1.5845,1.5837,1.5837,44300000.0
2009-11-06 00:00:00,1.5837,1.58395,1.5837,1.58385,23800000.0
2009-11-06 00:01:00,1.584,1.5841,1.5837,1.58395,16600000.0
2009-11-06 00:02:00,1.5839,1.5841,1.5839,1.5841,15200000.0
2009-11-06 00:03:00,1.58515,1.58522,1.58493,1.58497,1000000.0
2009-11-06 00:04:00,1.5841,1.5841,1.5841,1.5841,1000000.0
2009-11-06 00:05:00,1.5841,1.5841,1.58395,1.5841,12000000.0
2009-11-06 00:06:00,1.5841,1.5841,1.5838,1.5838,20000000.0
2009-11-06 00:07:00,1.58385,1.5845,1.58385,1.5845,15400000.0
2009-11-06 00:08:00,1.5847,1.5847,1.5842,1.58445,15000000.0
2009-11-06 00:09:00,1.58445,1.58455,1.58445,1.58455,2000000.0
2009-11-06 00:10:00,1.58509,1.5851,1.58501,1.58501,4000000.0
2009-11-06 00:11:00,1.585,1.58503,1.58477,1.58477,4000000.0
2009-11-06 00:12:00,1.58475,1.58485,1.58475,1.58485,4000000.0
2009-11-06 00:13:00,1.5849,1.5849,1.5849,1.5849,2000000.0
2009-11-06 00:14:00,1.58467,1.58488,1.58464,1.58483,3000000.0
2009-11-06 00:15:00,1.5849,1.5849,1.5848,1.58485,3000000.0
2009-11-06 00:16:00,1.5848,1.5848,1.5848,1.5848,1000000.0
2009-11-06 00:17:00,1.5848,1.58485,1.5848,1.58485,3000000.0
2009-11-06 00:18:00,1.5847,1.58488,1.5847,1.58483,2000000.0
2009-11-06 00:19:00,1.58475,1.5848,1.58475,1.5848,2000000.0
2009-11-06 00:20:00,1.58445,1.5853,1.5844,1.58495,47400000.0
2009-11-06 00:21:00,1.58495,1.58515,1.58495,1.58515,22800000.0
2009-11-06 00:22:00,1.58515,1.5858,1.58515,1.58565,56200000.0
2009-11-06 00:23:00,1.58555,1.58565,1.58445,1.5845,27000000.0
2009-11-06 00:24:00,1.58445,1.5852,1.58445,1.5852,21500000.0
2009-11-06 00:25:00,1.5852,1.5852,1.5845,1.5852,16000000.0
2009-11-06 00:26:00,1.58525,1.58525,1.58515,1.58515,4600000.0
2009-11-06 00:27:00,1.58525,1.58525,1.58525,1.58525,1600000.0
2009-11-06 00:28:00,1.58525,1.58525,1.5846,1.58515,32700000.0
2009-11-06 00:29:00,1.58515,1.5854,1.58515,1.5854,22900000.0
2009-11-06 00:30:00,1.58555,1.5857,1.5854,1.5857,36200000.0
2009-11-06 00:31:00,1.5856,1.58565,1.58555,1.58565,9400000.0
2009-11-06 00:32:00,1.5855,1.58555,1.58505,1.58505,16300000.0
2009-11-06 00:33:00,1.58525,1.5854,1.58505,1.58505,18200000.0
2009-11-06 00:34:00,1.5851,1.5851,1.5851,1.5851,1600000.0
2009-11-06 00:35:00,1.585,1.585,1.584,1.584,2900000.0
2009-11-06 00:36:00,1.58405,1.58425,1.58405,1.58425,11000000.0
2009-11-06 00:37:00,1.5843,1.5843,1.5843,1.5843,3200000.0
2009-11-06 00:38:00,1.5844,1.58445,1.5844,1.58445,9000000.0
2009-11-06 00:39:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-11-06 00:40:00,1.5845,1.58455,1.5845,1.58455,10000000.0
2009-11-06 00:41:00,1.58455,1.58495,1.58455,1.58495,8000000.0
2009-11-06 00:42:00,1.58495,1.5852,1.5849,1.5849,19000000.0
2009-11-06 00:43:00,1.58495,1.585,1.58495,1.585,2000000.0
2009-11-06 00:44:00,1.58441,1.58464,1.58441,1.58451,9000000.0
2009-11-06 00:45:00,1.585,1.5852,1.585,1.58505,9000000.0
2009-11-06 00:46:00,1.5852,1.58525,1.585,1.58515,8300000.0
2009-11-06 00:47:00,1.58429,1.58429,1.5842,1.58422,2000000.0
2009-11-06 00:48:00,1.5851,1.5851,1.5851,1.5851,2000000.0
2009-11-06 00:49:00,1.58515,1.58515,1.58515,1.58515,1000000.0
2009-11-06 00:50:00,1.58515,1.5852,1.58515,1.5852,2000000.0
2009-11-06 00:51:00,1.58515,1.5853,1.58515,1.5853,5200000.0
2009-11-06 00:52:00,1.58525,1.58525,1.5852,1.58525,7100000.0
2009-11-06 00:53:00,1.58438,1.58439,1.58435,1.58437,1000000.0
2009-11-06 00:54:00,1.5853,1.5853,1.5853,1.5853,1000000.0
2009-11-06 00:55:00,1.5853,1.5853,1.5853,1.5853,2000000.0
2009-11-06 00:56:00,1.58525,1.58525,1.58525,1.58525,1000000.0
2009-11-06 00:57:00,1.5852,1.5852,1.5852,1.5852,1600000.0
2009-11-06 00:58:00,1.58515,1.5852,1.58495,1.58505,13400000.0
2009-11-06 00:59:00,1.5849,1.5852,1.5849,1.5852,11000000.0
2009-11-06 01:00:00,1.58525,1.5853,1.58485,1.58485,17800000.0
2009-11-06 01:01:00,1.58485,1.5859,1.58485,1.58545,132800000.0
2009-11-06 01:02:00,1.5854,1.58555,1.5853,1.58535,83300000.0
2009-11-06 01:03:00,1.58535,1.58545,1.58515,1.58525,88200000.0
2009-11-06 01:04:00,1.58525,1.58525,1.5852,1.5852,24000000.0
2009-11-06 01:05:00,1.5852,1.58535,1.58505,1.5852,43400000.0
2009-11-06 01:06:00,1.58515,1.58525,1.5849,1.5851,116800000.0
2009-11-06 01:07:00,1.5851,1.5852,1.5847,1.58515,170000000.0
2009-11-06 01:08:00,1.58515,1.5854,1.58485,1.5853,60800000.0
2009-11-06 01:09:00,1.5853,1.58545,1.5853,1.5854,53600000.0
2009-11-06 01:10:00,1.5854,1.5854,1.5853,1.5853,14600000.0
2009-11-06 01:11:00,1.5853,1.5853,1.58505,1.58505,9000000.0
2009-11-06 01:12:00,1.585,1.58505,1.585,1.58505,13000000.0
2009-11-06 01:13:00,1.58505,1.58505,1.585,1.58505,21000000.0
2009-11-06 01:14:00,1.58505,1.58515,1.5848,1.5851,47000000.0
2009-11-06 01:15:00,1.5851,1.58545,1.58475,1.58485,84100000.0
2009-11-06 01:16:00,1.58485,1.58485,1.5847,1.58485,54200000.0
2009-11-06 01:17:00,1.58485,1.5851,1.58485,1.58505,41700000.0
2009-11-06 01:18:00,1.58505,1.58515,1.58505,1.58505,19400000.0
2009-11-06 01:19:00,1.58505,1.58505,1.58505,1.58505,9000000.0
2009-11-06 01:20:00,1.58505,1.58505,1.58485,1.58505,74700000.0
2009-11-06 01:21:00,1.585,1.585,1.58485,1.58485,13600000.0
2009-11-06 01:22:00,1.5848,1.5852,1.58475,1.5852,26000000.0
2009-11-06 01:23:00,1.5852,1.5852,1.5845,1.5845,28300000.0
2009-11-06 01:24:00,1.5845,1.5845,1.5845,1.5845,20600000.0
2009-11-06 01:25:00,1.5845,1.58475,1.5845,1.58465,27800000.0
2009-11-06 01:26:00,1.5847,1.5848,1.58365,1.5839,145700000.0
2009-11-06 01:27:00,1.5839,1.5843,1.5839,1.58415,26400000.0
2009-11-06 01:28:00,1.58415,1.58415,1.58415,1.58415,106000000.0
2009-11-06 01:29:00,1.58415,1.5846,1.58415,1.58455,106800000.0
2009-11-06 01:30:00,1.58455,1.5848,1.5845,1.5848,29000000.0
2009-11-06 01:31:00,1.5848,1.5851,1.5842,1.5847,115900000.0
2009-11-06 01:32:00,1.58475,1.58495,1.5841,1.58425,87100000.0
2009-11-06 01:33:00,1.58415,1.58445,1.5841,1.58445,66700000.0
2009-11-06 01:34:00,1.58455,1.58465,1.58415,1.58425,92400000.0
2009-11-06 01:35:00,1.5845,1.5845,1.5841,1.58425,60800000.0
2009-11-06 01:36:00,1.5843,1.5846,1.5843,1.58455,111900000.0
2009-11-06 01:37:00,1.5846,1.58475,1.5845,1.58465,44900000.0
2009-11-06 01:38:00,1.58465,1.58465,1.5845,1.5845,14600000.0
2009-11-06 01:39:00,1.58465,1.58465,1.58435,1.5845,30000000.0
2009-11-06 01:40:00,1.5845,1.5847,1.5845,1.5847,12900000.0
2009-11-06 01:41:00,1.5847,1.58485,1.5847,1.58475,10700000.0
2009-11-06 01:42:00,1.58475,1.5848,1.58475,1.5848,8600000.0
2009-11-06 01:43:00,1.5848,1.5848,1.58475,1.5848,7000000.0
2009-11-06 01:44:00,1.5848,1.58505,1.5848,1.58495,60700000.0
2009-11-06 01:45:00,1.58485,1.585,1.5848,1.5848,78000000.0
2009-11-06 01:46:00,1.58485,1.58485,1.58455,1.58465,63700000.0
2009-11-06 01:47:00,1.5846,1.5846,1.58455,1.5846,39300000.0
2009-11-06 01:48:00,1.5846,1.58475,1.58455,1.58455,36000000.0
2009-11-06 01:49:00,1.5846,1.58475,1.58455,1.58455,36400000.0
2009-11-06 01:50:00,1.58455,1.58485,1.58455,1.5848,54800000.0
2009-11-06 01:51:00,1.58485,1.58485,1.5848,1.58485,8000000.0
2009-11-06 01:52:00,1.58485,1.58495,1.58475,1.5848,17300000.0
2009-11-06 01:53:00,1.58485,1.58485,1.5848,1.5848,4000000.0
2009-11-06 01:54:00,1.58475,1.58475,1.58465,1.58465,5000000.0
2009-11-06 01:55:00,1.5847,1.5847,1.58465,1.58465,4000000.0
2009-11-06 01:56:00,1.5846,1.58465,1.5845,1.58465,28300000.0
2009-11-06 01:57:00,1.5846,1.5846,1.5844,1.5844,13600000.0
2009-11-06 01:58:00,1.5845,1.58455,1.58445,1.58455,4700000.0
2009-11-06 01:59:00,1.58445,1.58455,1.58435,1.58445,11000000.0
2009-11-06 02:00:00,1.5844,1.58455,1.58415,1.58415,56700000.0
2009-11-06 02:01:00,1.58415,1.5842,1.58415,1.5842,56700000.0
2009-11-06 02:02:00,1.58425,1.58435,1.5842,1.5842,41800000.0
2009-11-06 02:03:00,1.58425,1.58435,1.58415,1.5842,45400000.0
2009-11-06 02:04:00,1.5842,1.5842,1.58415,1.58415,40400000.0
2009-11-06 02:05:00,1.58415,1.58415,1.58415,1.58415,11000000.0
2009-11-06 02:06:00,1.58415,1.58415,1.58415,1.58415,36000000.0
2009-11-06 02:07:00,1.58415,1.58415,1.58415,1.58415,16400000.0
2009-11-06 02:08:00,1.58415,1.58415,1.58415,1.58415,35400000.0
2009-11-06 02:09:00,1.58415,1.58415,1.58415,1.58415,20600000.0
2009-11-06 02:10:00,1.58415,1.58415,1.58415,1.58415,27000000.0
2009-11-06 02:11:00,1.5842,1.5842,1.58415,1.58415,23000000.0
2009-11-06 02:12:00,1.58415,1.5842,1.58415,1.58415,43000000.0
2009-11-06 02:13:00,1.58415,1.58415,1.5835,1.5838,64000000.0
2009-11-06 02:14:00,1.58375,1.5841,1.58375,1.5839,35700000.0
2009-11-06 02:15:00,1.5839,1.5839,1.5839,1.5839,1700000.0
2009-11-06 02:16:00,1.58385,1.58385,1.58365,1.58365,6200000.0
2009-11-06 02:17:00,1.58365,1.58395,1.58365,1.58395,108000000.0
2009-11-06 02:18:00,1.58395,1.5842,1.58395,1.58415,38300000.0
2009-11-06 02:19:00,1.58415,1.58415,1.58385,1.58395,32300000.0
2009-11-06 02:20:00,1.584,1.5843,1.584,1.5843,35200000.0
2009-11-06 02:21:00,1.5843,1.5843,1.58395,1.58395,45800000.0
2009-11-06 02:22:00,1.58395,1.58415,1.5839,1.5839,29100000.0
2009-11-06 02:23:00,1.58385,1.58405,1.5837,1.58395,72600000.0
2009-11-06 02:24:00,1.58395,1.58395,1.58375,1.58385,47100000.0
2009-11-06 02:25:00,1.5839,1.58405,1.58355,1.5838,63700000.0
2009-11-06 02:26:00,1.5838,1.5838,1.58345,1.5836,180900000.0
2009-11-06 02:27:00,1.5835,1.5838,1.5835,1.5837,36700000.0
2009-11-06 02:28:00,1.58365,1.58365,1.58335,1.58345,39800000.0
2009-11-06 02:29:00,1.58335,1.5838,1.58335,1.58365,47200000.0
2009-11-06 02:30:00,1.58365,1.5841,1.5835,1.5837,150400000.0
2009-11-06 02:31:00,1.58375,1.58375,1.58335,1.5836,193300000.0
2009-11-06 02:32:00,1.5837,1.58405,1.58365,1.584,160700000.0
2009-11-06 02:33:00,1.58405,1.58435,1.58385,1.5841,63900000.0
2009-11-06 02:34:00,1.5841,1.5841,1.58365,1.5839,39500000.0
2009-11-06 02:35:00,1.584,1.5841,1.584,1.5841,44600000.0
2009-11-06 02:36:00,1.584,1.58415,1.5839,1.58415,25000000.0
2009-11-06 02:37:00,1.58415,1.58425,1.5838,1.5838,43200000.0
2009-11-06 02:38:00,1.58385,1.5842,1.58385,1.58415,13000000.0
2009-11-06 02:39:00,1.58415,1.58415,1.58395,1.58395,34000000.0
2009-11-06 02:40:00,1.58395,1.58435,1.58395,1.58405,43800000.0
2009-11-06 02:41:00,1.5841,1.5845,1.5841,1.5843,30200000.0
2009-11-06 02:42:00,1.5843,1.5843,1.58415,1.5842,15000000.0
2009-11-06 02:43:00,1.5842,1.5842,1.58375,1.5839,28200000.0
2009-11-06 02:44:00,1.5839,1.5843,1.58385,1.5841,70400000.0
2009-11-06 02:45:00,1.58415,1.58425,1.58385,1.58415,37200000.0
2009-11-06 02:46:00,1.58425,1.58445,1.58415,1.5844,69000000.0
2009-11-06 02:47:00,1.58435,1.5846,1.58435,1.58445,51000000.0
2009-11-06 02:48:00,1.58445,1.58445,1.5841,1.58415,27700000.0
2009-11-06 02:49:00,1.58415,1.5842,1.584,1.58405,28600000.0
2009-11-06 02:50:00,1.584,1.58425,1.58365,1.58385,147400000.0
2009-11-06 02:51:00,1.58385,1.58425,1.58375,1.5842,96900000.0
2009-11-06 02:52:00,1.5842,1.58425,1.5839,1.58395,34600000.0
2009-11-06 02:53:00,1.5839,1.5843,1.58355,1.58365,80900000.0
2009-11-06 02:54:00,1.5836,1.5838,1.5833,1.58345,114600000.0
2009-11-06 02:55:00,1.58345,1.58405,1.583,1.58385,155400000.0
2009-11-06 02:56:00,1.5838,1.58415,1.5838,1.58415,49000000.0
2009-11-06 02:57:00,1.58415,1.58415,1.58405,1.58415,14600000.0
2009-11-06 02:58:00,1.5841,1.5844,1.5841,1.58425,14600000.0
2009-11-06 02:59:00,1.5843,1.5844,1.5842,1.58435,49200000.0
2009-11-06 03:00:00,1.58435,1.58455,1.5842,1.5845,116800000.0
2009-11-06 03:01:00,1.58455,1.5848,1.58435,1.5848,81400000.0
2009-11-06 03:02:00,1.5848,1.5849,1.58475,1.58475,46000000.0
2009-11-06 03:03:00,1.58475,1.58475,1.5844,1.5844,56800000.0
2009-11-06 03:04:00,1.5844,1.58465,1.5843,1.58455,57000000.0
2009-11-06 03:05:00,1.5846,1.5848,1.5846,1.5848,28600000.0
2009-11-06 03:06:00,1.5848,1.5849,1.5848,1.5849,29300000.0
2009-11-06 03:07:00,1.5849,1.5852,1.58485,1.58515,39700000.0
2009-11-06 03:08:00,1.58515,1.58525,1.58515,1.58515,15500000.0
2009-11-06 03:09:00,1.58515,1.58515,1.58505,1.58505,14600000.0
2009-11-06 03:10:00,1.58505,1.58515,1.58505,1.5851,25300000.0
2009-11-06 03:11:00,1.5851,1.5851,1.585,1.58505,31200000.0
2009-11-06 03:12:00,1.58505,1.58515,1.58505,1.5851,24400000.0
2009-11-06 03:13:00,1.5851,1.58525,1.5851,1.58515,51100000.0
2009-11-06 03:14:00,1.5851,1.58515,1.58495,1.58505,30800000.0
2009-11-06 03:15:00,1.5851,1.58545,1.5851,1.5852,32700000.0
2009-11-06 03:16:00,1.58515,1.5853,1.58515,1.5852,15800000.0
2009-11-06 03:17:00,1.58515,1.58515,1.58495,1.5851,36400000.0
2009-11-06 03:18:00,1.58505,1.58515,1.58505,1.58515,31600000.0
2009-11-06 03:19:00,1.58515,1.5854,1.58505,1.5854,22600000.0
2009-11-06 03:20:00,1.58535,1.58535,1.58525,1.58525,9000000.0
2009-11-06 03:21:00,1.58525,1.58535,1.58525,1.58525,10600000.0
2009-11-06 03:22:00,1.5853,1.58545,1.58525,1.58535,26800000.0
2009-11-06 03:23:00,1.58535,1.5854,1.5849,1.58495,57400000.0
2009-11-06 03:24:00,1.58495,1.585,1.58475,1.58485,41300000.0
2009-11-06 03:25:00,1.58475,1.5848,1.58465,1.5847,22500000.0
2009-11-06 03:26:00,1.58475,1.585,1.5847,1.5849,29200000.0
2009-11-06 03:27:00,1.5849,1.5849,1.58455,1.58455,12400000.0
2009-11-06 03:28:00,1.58455,1.58495,1.5845,1.58465,37400000.0
2009-11-06 03:29:00,1.5847,1.58485,1.5847,1.58485,28300000.0
2009-11-06 03:30:00,1.5848,1.5849,1.58455,1.58455,18600000.0
2009-11-06 03:31:00,1.58455,1.58475,1.58455,1.58475,13500000.0
2009-11-06 03:32:00,1.58465,1.58465,1.58465,1.58465,3200000.0
2009-11-06 03:33:00,1.58465,1.5849,1.58435,1.58455,47100000.0
2009-11-06 03:34:00,1.5846,1.5846,1.5844,1.58455,33100000.0
2009-11-06 03:35:00,1.5845,1.5845,1.58435,1.58445,19100000.0
2009-11-06 03:36:00,1.5844,1.5845,1.5843,1.5845,55100000.0
2009-11-06 03:37:00,1.5844,1.58445,1.58415,1.58425,26400000.0
2009-11-06 03:38:00,1.5843,1.5846,1.5843,1.5846,18900000.0
2009-11-06 03:39:00,1.5846,1.5848,1.5846,1.58465,19000000.0
2009-11-06 03:40:00,1.5847,1.58475,1.58435,1.58435,28000000.0
2009-11-06 03:41:00,1.58445,1.58445,1.58435,1.58445,11200000.0
2009-11-06 03:42:00,1.58435,1.58465,1.58435,1.58455,34000000.0
2009-11-06 03:43:00,1.5845,1.5845,1.5843,1.5845,23000000.0
2009-11-06 03:44:00,1.58445,1.5846,1.58445,1.58455,52000000.0
2009-11-06 03:45:00,1.5846,1.58465,1.58455,1.58465,37000000.0
2009-11-06 03:46:00,1.58465,1.58485,1.58465,1.58475,15600000.0
2009-11-06 03:47:00,1.58465,1.58465,1.58455,1.58455,15000000.0
2009-11-06 03:48:00,1.5846,1.58465,1.58455,1.5846,21000000.0
2009-11-06 03:49:00,1.58465,1.58465,1.58435,1.5844,23600000.0
2009-11-06 03:50:00,1.5844,1.5845,1.5843,1.5844,12000000.0
2009-11-06 03:51:00,1.5844,1.58445,1.5843,1.5843,24000000.0
2009-11-06 03:52:00,1.5843,1.5843,1.58415,1.58425,9000000.0
2009-11-06 03:53:00,1.58435,1.58435,1.58405,1.58415,13800000.0
2009-11-06 03:54:00,1.5843,1.58445,1.58425,1.5843,42800000.0
2009-11-06 03:55:00,1.58425,1.58445,1.58405,1.5841,42200000.0
2009-11-06 03:56:00,1.58415,1.58435,1.58415,1.5842,15600000.0
2009-11-06 03:57:00,1.58425,1.58435,1.5842,1.5842,21600000.0
2009-11-06 03:58:00,1.58425,1.5843,1.58425,1.58425,16000000.0
2009-11-06 03:59:00,1.58425,1.58425,1.58425,1.58425,1000000.0
2009-11-06 04:00:00,1.5843,1.58435,1.5843,1.58435,10000000.0
2009-11-06 04:01:00,1.5844,1.58445,1.58425,1.5843,17000000.0
2009-11-06 04:02:00,1.5843,1.5847,1.5843,1.58455,18000000.0
2009-11-06 04:03:00,1.5845,1.5847,1.58445,1.5847,29600000.0
2009-11-06 04:04:00,1.58465,1.58465,1.5846,1.5846,22000000.0
2009-11-06 04:05:00,1.5846,1.58475,1.5846,1.58465,23700000.0
2009-11-06 04:06:00,1.58465,1.58465,1.5846,1.58465,3000000.0
2009-11-06 04:07:00,1.5845,1.5846,1.58445,1.58445,11600000.0
2009-11-06 04:08:00,1.58445,1.58475,1.58445,1.58475,14000000.0
2009-11-06 04:09:00,1.58475,1.5848,1.58465,1.5848,11000000.0
2009-11-06 04:10:00,1.58485,1.5849,1.58485,1.58485,5000000.0
2009-11-06 04:11:00,1.5847,1.5848,1.5846,1.58465,11000000.0
2009-11-06 04:12:00,1.5846,1.58465,1.58455,1.58455,6000000.0
2009-11-06 04:13:00,1.58465,1.5848,1.58445,1.58445,48500000.0
2009-11-06 04:14:00,1.5845,1.58465,1.58445,1.58455,21000000.0
2009-11-06 04:15:00,1.58455,1.58455,1.58445,1.58445,14000000.0
2009-11-06 04:16:00,1.58445,1.5845,1.58445,1.5845,17000000.0
2009-11-06 04:17:00,1.5845,1.58455,1.58445,1.5845,7000000.0
2009-11-06 04:18:00,1.5845,1.5846,1.58445,1.58455,14000000.0
2009-11-06 04:19:00,1.58455,1.5847,1.5843,1.58435,25000000.0
2009-11-06 04:20:00,1.58435,1.58445,1.58425,1.58425,29000000.0
2009-11-06 04:21:00,1.5843,1.58435,1.584,1.58405,19800000.0
2009-11-06 04:22:00,1.5839,1.58395,1.5839,1.58395,6000000.0
2009-11-06 04:23:00,1.5839,1.58395,1.5839,1.58395,25100000.0
2009-11-06 04:24:00,1.584,1.58405,1.58385,1.58385,12800000.0
2009-11-06 04:25:00,1.58385,1.5839,1.5837,1.5837,61100000.0
2009-11-06 04:26:00,1.58385,1.5839,1.5837,1.58375,31000000.0
2009-11-06 04:27:00,1.58375,1.58375,1.5836,1.5837,24000000.0
2009-11-06 04:28:00,1.5837,1.58385,1.5837,1.58375,17000000.0
2009-11-06 04:29:00,1.58375,1.584,1.5836,1.58395,46700000.0
2009-11-06 04:30:00,1.58405,1.58415,1.58355,1.5839,32560000.0
2009-11-06 04:31:00,1.5839,1.5839,1.5839,1.5839,6400000.0
2009-11-06 04:32:00,1.5839,1.58405,1.5838,1.58395,63500000.0
2009-11-06 04:33:00,1.58415,1.5843,1.58415,1.5842,41900000.0
2009-11-06 04:34:00,1.5843,1.5846,1.5843,1.5845,27300000.0
2009-11-06 04:35:00,1.58465,1.58475,1.58465,1.58475,15360000.0
2009-11-06 04:36:00,1.58475,1.58475,1.58475,1.58475,22000000.0
2009-11-06 04:37:00,1.58475,1.58475,1.58475,1.58475,4000000.0
2009-11-06 04:38:00,1.58475,1.58475,1.58415,1.58415,8000000.0
2009-11-06 04:39:00,1.5844,1.5846,1.5844,1.58445,29200000.0
2009-11-06 04:40:00,1.58435,1.58455,1.58435,1.58455,3000000.0
2009-11-06 04:41:00,1.58455,1.58455,1.58455,1.58455,5000000.0
2009-11-06 04:42:00,1.58455,1.58455,1.58455,1.58455,3000000.0
2009-11-06 04:43:00,1.58455,1.58455,1.58455,1.58455,2000000.0
2009-11-06 04:44:00,1.58382,1.58382,1.58377,1.58377,23000000.0
2009-11-06 04:45:00,1.5843,1.58455,1.5843,1.58455,23000000.0
2009-11-06 04:46:00,1.5845,1.58455,1.58445,1.5845,24000000.0
2009-11-06 04:47:00,1.58455,1.58455,1.5845,1.5845,8000000.0
2009-11-06 04:48:00,1.58455,1.5848,1.5845,1.58465,72800000.0
2009-11-06 04:49:00,1.5847,1.58475,1.58445,1.5845,47200000.0
2009-11-06 04:50:00,1.58455,1.58465,1.5844,1.58465,33000000.0
2009-11-06 04:51:00,1.58465,1.58465,1.58455,1.58465,36000000.0
2009-11-06 04:52:00,1.58455,1.58465,1.584,1.58415,14000000.0
2009-11-06 04:53:00,1.5842,1.5842,1.58415,1.58415,18000000.0
2009-11-06 04:54:00,1.58415,1.58415,1.58405,1.58415,11000000.0
2009-11-06 04:55:00,1.58435,1.58435,1.58435,1.58435,15000000.0
2009-11-06 04:56:00,1.58435,1.58435,1.58435,1.58435,6000000.0
2009-11-06 04:57:00,1.58435,1.58435,1.58435,1.58435,8000000.0
2009-11-06 04:58:00,1.58435,1.58435,1.58435,1.58435,34000000.0
2009-11-06 04:59:00,1.58435,1.58445,1.58435,1.58435,41800000.0
2009-11-06 05:00:00,1.58455,1.58455,1.58445,1.58445,7000000.0
2009-11-06 05:01:00,1.58455,1.58455,1.58455,1.58455,31000000.0
2009-11-06 05:02:00,1.58455,1.58455,1.58455,1.58455,21000000.0
2009-11-06 05:03:00,1.58455,1.58455,1.58455,1.58455,31000000.0
2009-11-06 05:04:00,1.58455,1.5846,1.58455,1.58455,13000000.0
2009-11-06 05:05:00,1.5843,1.58445,1.5843,1.58445,19000000.0
2009-11-06 05:06:00,1.58445,1.5845,1.58445,1.58445,36320000.0
2009-11-06 05:07:00,1.58445,1.5846,1.58445,1.58455,33600000.0
2009-11-06 05:08:00,1.58455,1.5846,1.58445,1.5846,9000000.0
2009-11-06 05:09:00,1.5846,1.585,1.5846,1.5848,22100000.0
2009-11-06 05:10:00,1.58495,1.58495,1.58465,1.58475,50100000.0
2009-11-06 05:11:00,1.58485,1.58495,1.5847,1.58495,55000000.0
2009-11-06 05:12:00,1.5849,1.58495,1.58465,1.58465,32400000.0
2009-11-06 05:13:00,1.5847,1.58495,1.58455,1.5849,100200000.0
2009-11-06 05:14:00,1.5849,1.5849,1.5847,1.5848,11900000.0
2009-11-06 05:15:00,1.5848,1.5849,1.5847,1.58485,35000000.0
2009-11-06 05:16:00,1.5848,1.5848,1.58465,1.5847,22500000.0
2009-11-06 05:17:00,1.5847,1.5848,1.5846,1.5847,37400000.0
2009-11-06 05:18:00,1.5847,1.58475,1.5846,1.58465,17800000.0
2009-11-06 05:19:00,1.5847,1.58485,1.58435,1.58435,43100000.0
2009-11-06 05:20:00,1.5844,1.5844,1.5843,1.5843,16000000.0
2009-11-06 05:21:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2009-11-06 05:22:00,1.58445,1.58475,1.58435,1.5847,20400000.0
2009-11-06 05:23:00,1.58455,1.58455,1.58445,1.58445,2000000.0
2009-11-06 05:24:00,1.58445,1.58465,1.58445,1.58465,14300000.0
2009-11-06 05:25:00,1.58455,1.58485,1.58455,1.58475,25400000.0
2009-11-06 05:26:00,1.58475,1.58475,1.5846,1.58465,21400000.0
2009-11-06 05:27:00,1.58465,1.58475,1.5846,1.5846,22800000.0
2009-11-06 05:28:00,1.58455,1.5846,1.5845,1.58455,12000000.0
2009-11-06 05:29:00,1.5845,1.5845,1.58415,1.58415,24500000.0
2009-11-06 05:30:00,1.5842,1.5842,1.58405,1.5841,19700000.0
2009-11-06 05:31:00,1.58415,1.5842,1.58405,1.58405,7000000.0
2009-11-06 05:32:00,1.58405,1.58415,1.58405,1.5841,5000000.0
2009-11-06 05:33:00,1.58405,1.58405,1.58395,1.584,12000000.0
2009-11-06 05:34:00,1.58395,1.584,1.5839,1.584,40000000.0
2009-11-06 05:35:00,1.5839,1.5839,1.5839,1.5839,9200000.0
2009-11-06 05:36:00,1.5839,1.5839,1.5839,1.5839,26000000.0
2009-11-06 05:37:00,1.5839,1.58395,1.5839,1.5839,7000000.0
2009-11-06 05:38:00,1.5839,1.584,1.5839,1.5839,3000000.0
2009-11-06 05:39:00,1.5839,1.584,1.5839,1.5839,14000000.0
2009-11-06 05:40:00,1.5839,1.5842,1.5839,1.5842,17900000.0
2009-11-06 05:41:00,1.5841,1.58415,1.58395,1.5841,46000000.0
2009-11-06 05:42:00,1.5841,1.58445,1.58405,1.58425,25100000.0
2009-11-06 05:43:00,1.58425,1.58425,1.5842,1.58425,3000000.0
2009-11-06 05:44:00,1.58425,1.58425,1.5842,1.5842,2000000.0
2009-11-06 05:45:00,1.58425,1.5844,1.58425,1.5843,17400000.0
2009-11-06 05:46:00,1.5842,1.5843,1.5842,1.5842,5000000.0
2009-11-06 05:47:00,1.5841,1.5841,1.5841,1.5841,2800000.0
2009-11-06 05:48:00,1.5841,1.5843,1.5841,1.5843,20000000.0
2009-11-06 05:49:00,1.5843,1.5845,1.5843,1.58445,38600000.0
2009-11-06 05:50:00,1.5844,1.5845,1.58435,1.5845,17000000.0
2009-11-06 05:51:00,1.58445,1.5845,1.5844,1.5844,11000000.0
2009-11-06 05:52:00,1.5844,1.5845,1.5844,1.58445,8000000.0
2009-11-06 05:53:00,1.58445,1.58465,1.58445,1.58465,12000000.0
2009-11-06 05:54:00,1.5846,1.5847,1.58445,1.58455,37300000.0
2009-11-06 05:55:00,1.5845,1.58455,1.58445,1.58455,11600000.0
2009-11-06 05:56:00,1.5845,1.5846,1.5845,1.58455,29000000.0
2009-11-06 05:57:00,1.5845,1.58455,1.5845,1.5845,27000000.0
2009-11-06 05:58:00,1.5845,1.5846,1.5845,1.5846,5000000.0
2009-11-06 05:59:00,1.58465,1.58465,1.58465,1.58465,3000000.0
2009-11-06 06:00:00,1.5846,1.58465,1.58455,1.5846,17300000.0
2009-11-06 06:01:00,1.5846,1.5847,1.5846,1.5847,7000000.0
2009-11-06 06:02:00,1.58465,1.58465,1.58455,1.58455,8000000.0
2009-11-06 06:03:00,1.5846,1.5846,1.58445,1.58455,4000000.0
2009-11-06 06:04:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-11-06 06:05:00,1.5844,1.5844,1.58425,1.5843,32800000.0
2009-11-06 06:06:00,1.58435,1.58475,1.58435,1.5846,55200000.0
2009-11-06 06:07:00,1.58455,1.5846,1.58455,1.58455,3000000.0
2009-11-06 06:08:00,1.58455,1.5847,1.5844,1.58445,19300000.0
2009-11-06 06:09:00,1.5844,1.5847,1.5844,1.5846,24000000.0
2009-11-06 06:10:00,1.58455,1.58465,1.58455,1.5846,10000000.0
2009-11-06 06:11:00,1.5846,1.58475,1.5845,1.5846,31000000.0
2009-11-06 06:12:00,1.58455,1.5846,1.58455,1.5846,7000000.0
2009-11-06 06:13:00,1.5846,1.5846,1.58455,1.58455,6000000.0
2009-11-06 06:14:00,1.5846,1.5846,1.58455,1.58455,5000000.0
2009-11-06 06:15:00,1.58455,1.5847,1.58455,1.5847,3000000.0
2009-11-06 06:16:00,1.5846,1.58495,1.5846,1.5847,20200000.0
2009-11-06 06:17:00,1.5848,1.5848,1.58455,1.58455,36000000.0
2009-11-06 06:18:00,1.5846,1.5847,1.5846,1.5846,19000000.0
2009-11-06 06:19:00,1.5846,1.5847,1.5846,1.58465,30000000.0
2009-11-06 06:20:00,1.5847,1.5848,1.58465,1.5847,11000000.0
2009-11-06 06:21:00,1.5847,1.5849,1.58465,1.5847,29600000.0
2009-11-06 06:22:00,1.58475,1.58475,1.58445,1.58445,19500000.0
2009-11-06 06:23:00,1.5844,1.58455,1.5842,1.5842,43200000.0
2009-11-06 06:24:00,1.5842,1.5843,1.5842,1.5842,15900000.0
2009-11-06 06:25:00,1.5842,1.58425,1.58405,1.58405,45000000.0
2009-11-06 06:26:00,1.58415,1.58425,1.58405,1.5842,18700000.0
2009-11-06 06:27:00,1.58425,1.58425,1.584,1.58405,58200000.0
2009-11-06 06:28:00,1.58405,1.58415,1.58405,1.5841,26200000.0
2009-11-06 06:29:00,1.58405,1.5841,1.58385,1.58395,73600000.0
2009-11-06 06:30:00,1.584,1.58405,1.58385,1.584,50000000.0
2009-11-06 06:31:00,1.584,1.58415,1.58395,1.584,25800000.0
2009-11-06 06:32:00,1.58405,1.58405,1.58405,1.58405,17000000.0
2009-11-06 06:33:00,1.58395,1.58395,1.58395,1.58395,2000000.0
2009-11-06 06:34:00,1.584,1.584,1.58385,1.58385,50100000.0
2009-11-06 06:35:00,1.58385,1.58395,1.58375,1.5839,33200000.0
2009-11-06 06:36:00,1.58395,1.58405,1.58375,1.58375,20000000.0
2009-11-06 06:37:00,1.5837,1.5837,1.5837,1.5837,2800000.0
2009-11-06 06:38:00,1.5837,1.5839,1.58365,1.5839,68800000.0
2009-11-06 06:39:00,1.5839,1.58415,1.5838,1.5838,65600000.0
2009-11-06 06:40:00,1.5838,1.58415,1.58375,1.584,44000000.0
2009-11-06 06:41:00,1.58405,1.58405,1.58395,1.584,11200000.0
2009-11-06 06:42:00,1.584,1.58405,1.58395,1.584,18900000.0
2009-11-06 06:43:00,1.584,1.584,1.58395,1.584,9100000.0
2009-11-06 06:44:00,1.584,1.5841,1.5837,1.5837,69400000.0
2009-11-06 06:45:00,1.5837,1.58385,1.5836,1.58385,53700000.0
2009-11-06 06:46:00,1.58395,1.58405,1.58375,1.58385,70000000.0
2009-11-06 06:47:00,1.58385,1.584,1.58385,1.58395,22900000.0
2009-11-06 06:48:00,1.58405,1.58405,1.58405,1.58405,1000000.0
2009-11-06 06:49:00,1.584,1.58405,1.58385,1.58385,43000000.0
2009-11-06 06:50:00,1.58385,1.58405,1.58385,1.58405,30400000.0
2009-11-06 06:51:00,1.58405,1.58425,1.58405,1.58425,22200000.0
2009-11-06 06:52:00,1.58425,1.5843,1.5841,1.5841,17600000.0
2009-11-06 06:53:00,1.5841,1.5842,1.5841,1.58415,46700000.0
2009-11-06 06:54:00,1.58415,1.58425,1.58415,1.58425,19200000.0
2009-11-06 06:55:00,1.5842,1.58425,1.5842,1.5842,5000000.0
2009-11-06 06:56:00,1.5842,1.58425,1.584,1.5842,53100000.0
2009-11-06 06:57:00,1.58415,1.5844,1.58415,1.5844,12600000.0
2009-11-06 06:58:00,1.58435,1.58435,1.58435,1.58435,2000000.0
2009-11-06 06:59:00,1.58435,1.58435,1.5842,1.5842,8000000.0
2009-11-06 07:00:00,1.5842,1.58425,1.58415,1.5842,24600000.0
2009-11-06 07:01:00,1.5842,1.58425,1.58415,1.58415,33900000.0
2009-11-06 07:02:00,1.58415,1.58435,1.5841,1.5841,44300000.0
2009-11-06 07:03:00,1.5841,1.5842,1.5841,1.5842,5600000.0
2009-11-06 07:04:00,1.58415,1.58415,1.58415,1.58415,2000000.0
2009-11-06 07:05:00,1.5843,1.5844,1.58425,1.5843,26800000.0
2009-11-06 07:06:00,1.58445,1.5845,1.5844,1.5845,20000000.0
2009-11-06 07:07:00,1.5845,1.5845,1.58435,1.58435,17000000.0
2009-11-06 07:08:00,1.5844,1.58445,1.58435,1.5844,10000000.0
2009-11-06 07:09:00,1.5844,1.5844,1.5844,1.5844,1000000.0
2009-11-06 07:10:00,1.5836,1.58361,1.58343,1.5835,31100000.0
2009-11-06 07:11:00,1.5844,1.5844,1.5841,1.58415,31100000.0
2009-11-06 07:12:00,1.58415,1.58435,1.58415,1.5843,24000000.0
2009-11-06 07:13:00,1.5843,1.5843,1.58425,1.58425,3000000.0
2009-11-06 07:14:00,1.5843,1.5843,1.58425,1.58425,2000000.0
2009-11-06 07:15:00,1.58425,1.5843,1.58425,1.5843,2000000.0
2009-11-06 07:16:00,1.5843,1.5844,1.5843,1.5844,6000000.0
2009-11-06 07:17:00,1.5844,1.58445,1.58435,1.58445,8000000.0
2009-11-06 07:18:00,1.58445,1.58445,1.5843,1.5843,10000000.0
2009-11-06 07:19:00,1.5843,1.58445,1.5843,1.58445,26000000.0
2009-11-06 07:20:00,1.58445,1.58445,1.5844,1.58445,15000000.0
2009-11-06 07:21:00,1.58445,1.5846,1.58445,1.5846,10000000.0
2009-11-06 07:22:00,1.5846,1.58465,1.58455,1.58455,26000000.0
2009-11-06 07:23:00,1.58455,1.58455,1.5843,1.58435,35000000.0
2009-11-06 07:24:00,1.5844,1.5845,1.5843,1.58435,25000000.0
2009-11-06 07:25:00,1.58435,1.5844,1.58425,1.58425,18000000.0
2009-11-06 07:26:00,1.5844,1.5844,1.5843,1.5843,4000000.0
2009-11-06 07:27:00,1.5843,1.5844,1.58425,1.58435,27800000.0
2009-11-06 07:28:00,1.5843,1.58435,1.5842,1.5843,52500000.0
2009-11-06 07:29:00,1.58425,1.5843,1.58415,1.58425,46600000.0
2009-11-06 07:30:00,1.58425,1.58425,1.5841,1.5842,20000000.0
2009-11-06 07:31:00,1.5842,1.5844,1.5842,1.5843,38100000.0
2009-11-06 07:32:00,1.58425,1.5843,1.5841,1.58425,18000000.0
2009-11-06 07:33:00,1.58425,1.58435,1.58395,1.584,45000000.0
2009-11-06 07:34:00,1.58405,1.58405,1.5838,1.5838,25000000.0
2009-11-06 07:35:00,1.5839,1.584,1.58375,1.58375,29100000.0
2009-11-06 07:36:00,1.5838,1.58395,1.58345,1.5836,90000000.0
2009-11-06 07:37:00,1.5836,1.5836,1.58355,1.5836,7000000.0
2009-11-06 07:38:00,1.58355,1.5836,1.58345,1.58345,6100000.0
2009-11-06 07:39:00,1.58345,1.5835,1.58345,1.5835,4000000.0
2009-11-06 07:40:00,1.5835,1.5835,1.5834,1.58345,5000000.0
2009-11-06 07:41:00,1.5834,1.5835,1.58335,1.58345,71100000.0
2009-11-06 07:42:00,1.5835,1.5835,1.5833,1.5835,47900000.0
2009-11-06 07:43:00,1.5835,1.58355,1.58345,1.58345,13000000.0
2009-11-06 07:44:00,1.5835,1.5835,1.5835,1.5835,3000000.0
2009-11-06 07:45:00,1.5835,1.5835,1.58345,1.58345,2000000.0
2009-11-06 07:46:00,1.58345,1.58345,1.58325,1.5834,52800000.0
2009-11-06 07:47:00,1.5835,1.58355,1.5834,1.5834,22000000.0
2009-11-06 07:48:00,1.5834,1.58365,1.58335,1.58345,37800000.0
2009-11-06 07:49:00,1.58345,1.58345,1.58335,1.5834,7100000.0
2009-11-06 07:50:00,1.58345,1.5835,1.5833,1.58335,21000000.0
2009-11-06 07:51:00,1.5834,1.58355,1.5834,1.58355,11700000.0
2009-11-06 07:52:00,1.58355,1.5837,1.58355,1.5836,16400000.0
2009-11-06 07:53:00,1.5836,1.58395,1.5836,1.58365,70600000.0
2009-11-06 07:54:00,1.58365,1.5837,1.5836,1.5836,8600000.0
2009-11-06 07:55:00,1.58355,1.5837,1.5835,1.58355,101600000.0
2009-11-06 07:56:00,1.58355,1.5838,1.58345,1.58345,53200000.0
2009-11-06 07:57:00,1.5835,1.58375,1.5835,1.5836,63000000.0
2009-11-06 07:58:00,1.58365,1.5837,1.58355,1.5836,25000000.0
2009-11-06 07:59:00,1.58355,1.5842,1.5835,1.5842,68700000.0
2009-11-06 08:00:00,1.5842,1.5842,1.5838,1.58405,94200000.0
2009-11-06 08:01:00,1.584,1.5842,1.584,1.584,54400000.0
2009-11-06 08:02:00,1.584,1.5841,1.584,1.58405,21000000.0
2009-11-06 08:03:00,1.58405,1.5841,1.5839,1.584,36400000.0
2009-11-06 08:04:00,1.584,1.58415,1.58395,1.58395,24200000.0
2009-11-06 08:05:00,1.58395,1.5841,1.58385,1.58405,38900000.0
2009-11-06 08:06:00,1.58405,1.58415,1.58405,1.58405,49400000.0
2009-11-06 08:07:00,1.58405,1.58405,1.58355,1.58365,30200000.0
2009-11-06 08:08:00,1.58365,1.58385,1.5836,1.5836,40300000.0
2009-11-06 08:09:00,1.5836,1.58375,1.5836,1.5837,35700000.0
2009-11-06 08:10:00,1.5837,1.5837,1.58355,1.5836,43400000.0
2009-11-06 08:11:00,1.58365,1.58385,1.58355,1.58385,87700000.0
2009-11-06 08:12:00,1.58385,1.58385,1.5837,1.58375,74800000.0
2009-11-06 08:13:00,1.58375,1.58405,1.58375,1.58405,60800000.0
2009-11-06 08:14:00,1.5841,1.5841,1.58395,1.584,28000000.0
2009-11-06 08:15:00,1.584,1.58405,1.58385,1.584,44000000.0
2009-11-06 08:16:00,1.584,1.584,1.58395,1.58395,34000000.0
2009-11-06 08:17:00,1.58395,1.58405,1.5838,1.5839,51800000.0
2009-11-06 08:18:00,1.5839,1.58425,1.5839,1.58415,66300000.0
2009-11-06 08:19:00,1.5841,1.58435,1.58395,1.5843,62900000.0
2009-11-06 08:20:00,1.58425,1.5845,1.58425,1.5844,22400000.0
2009-11-06 08:21:00,1.58435,1.58455,1.5842,1.58455,50800000.0
2009-11-06 08:22:00,1.5845,1.58455,1.5845,1.58455,6600000.0
2009-11-06 08:23:00,1.5845,1.58455,1.58435,1.58445,22400000.0
2009-11-06 08:24:00,1.58445,1.58455,1.5844,1.5844,32000000.0
2009-11-06 08:25:00,1.5844,1.58445,1.5843,1.58445,25800000.0
2009-11-06 08:26:00,1.5844,1.5844,1.5842,1.5843,57100000.0
2009-11-06 08:27:00,1.5843,1.5844,1.58425,1.5844,27900000.0
2009-11-06 08:28:00,1.5844,1.5844,1.58405,1.5841,40800000.0
2009-11-06 08:29:00,1.58415,1.58425,1.58375,1.58385,94800000.0
2009-11-06 08:30:00,1.58385,1.58395,1.58375,1.58395,22600000.0
2009-11-06 08:31:00,1.584,1.58405,1.584,1.584,5000000.0
2009-11-06 08:32:00,1.584,1.5843,1.584,1.5843,78500000.0
2009-11-06 08:33:00,1.5843,1.5843,1.5843,1.5843,19200000.0
2009-11-06 08:34:00,1.58425,1.5843,1.58425,1.5843,7700000.0
2009-11-06 08:35:00,1.5843,1.5843,1.5842,1.58425,23700000.0
2009-11-06 08:36:00,1.5842,1.5845,1.5842,1.58445,43200000.0
2009-11-06 08:37:00,1.5844,1.58455,1.58435,1.5844,62300000.0
2009-11-06 08:38:00,1.58435,1.58435,1.58405,1.58425,57400000.0
2009-11-06 08:39:00,1.58425,1.58445,1.58425,1.58445,46600000.0
2009-11-06 08:40:00,1.58445,1.58445,1.5841,1.5841,56800000.0
2009-11-06 08:41:00,1.5842,1.5844,1.58395,1.58405,62400000.0
2009-11-06 08:42:00,1.58405,1.58425,1.58405,1.5842,49600000.0
2009-11-06 08:43:00,1.58425,1.5843,1.58425,1.5843,12800000.0
2009-11-06 08:44:00,1.5842,1.58425,1.58405,1.58405,51000000.0
2009-11-06 08:45:00,1.58405,1.5841,1.58385,1.58395,74300000.0
2009-11-06 08:46:00,1.5839,1.58435,1.5838,1.5843,85400000.0
2009-11-06 08:47:00,1.5844,1.5844,1.5838,1.58415,125700000.0
2009-11-06 08:48:00,1.58415,1.58425,1.58405,1.5841,85100000.0
2009-11-06 08:49:00,1.58415,1.58435,1.58415,1.58435,35000000.0
2009-11-06 08:50:00,1.58425,1.58425,1.58385,1.5841,19600000.0
2009-11-06 08:51:00,1.5842,1.5844,1.58405,1.58405,57900000.0
2009-11-06 08:52:00,1.584,1.5841,1.58395,1.58405,49800000.0
2009-11-06 08:53:00,1.58405,1.58425,1.584,1.58405,75800000.0
2009-11-06 08:54:00,1.5841,1.58415,1.58375,1.5838,98800000.0
2009-11-06 08:55:00,1.5838,1.58385,1.58355,1.58365,59500000.0
2009-11-06 08:56:00,1.58375,1.5839,1.5837,1.5838,28400000.0
2009-11-06 08:57:00,1.58385,1.584,1.58385,1.584,139700000.0
2009-11-06 08:58:00,1.58395,1.584,1.58385,1.58395,46800000.0
2009-11-06 08:59:00,1.58395,1.584,1.58345,1.58345,47500000.0
2009-11-06 09:00:00,1.5836,1.5838,1.58355,1.5836,108000000.0
2009-11-06 09:01:00,1.58355,1.58355,1.58325,1.5834,66500000.0
2009-11-06 09:02:00,1.5834,1.58345,1.58315,1.58315,48600000.0
2009-11-06 09:03:00,1.58325,1.58325,1.58305,1.58305,31400000.0
2009-11-06 09:04:00,1.58305,1.5831,1.58285,1.5831,38000000.0
2009-11-06 09:05:00,1.583,1.583,1.582,1.58215,35700000.0
2009-11-06 09:06:00,1.5822,1.58225,1.5819,1.58195,111200000.0
2009-11-06 09:07:00,1.58195,1.58205,1.5819,1.5819,45100000.0
2009-11-06 09:08:00,1.58185,1.58185,1.58155,1.5818,82600000.0
2009-11-06 09:09:00,1.5818,1.5818,1.58155,1.58155,49300000.0
2009-11-06 09:10:00,1.58155,1.5817,1.5815,1.5817,77000000.0
2009-11-06 09:11:00,1.58175,1.58175,1.58125,1.58125,168900000.0
2009-11-06 09:12:00,1.58125,1.5816,1.58125,1.58155,67500000.0
2009-11-06 09:13:00,1.58155,1.58185,1.5815,1.58175,101000000.0
2009-11-06 09:14:00,1.58175,1.58175,1.58165,1.58165,115100000.0
2009-11-06 09:15:00,1.58165,1.58185,1.58165,1.5818,10800000.0
2009-11-06 09:16:00,1.58175,1.582,1.58165,1.5819,98700000.0
2009-11-06 09:17:00,1.582,1.582,1.5816,1.58185,269700000.0
2009-11-06 09:18:00,1.58185,1.58245,1.58185,1.58245,217200000.0
2009-11-06 09:19:00,1.58245,1.58265,1.58235,1.58245,128300000.0
2009-11-06 09:20:00,1.58245,1.58245,1.582,1.582,136400000.0
2009-11-06 09:21:00,1.58195,1.58195,1.5816,1.5816,124600000.0
2009-11-06 09:22:00,1.58165,1.5817,1.58155,1.58165,87300000.0
2009-11-06 09:23:00,1.58165,1.58185,1.5816,1.5816,136700000.0
2009-11-06 09:24:00,1.58165,1.58175,1.58155,1.5816,107600000.0
2009-11-06 09:25:00,1.5816,1.582,1.5816,1.58195,318800000.0
2009-11-06 09:26:00,1.582,1.58215,1.58185,1.582,277200000.0
2009-11-06 09:27:00,1.582,1.5821,1.5818,1.5818,83600000.0
2009-11-06 09:28:00,1.58185,1.58225,1.5818,1.58215,216300000.0
2009-11-06 09:29:00,1.58215,1.5822,1.582,1.5821,201200000.0
2009-11-06 09:30:00,1.5821,1.5821,1.5817,1.58175,51900000.0
2009-11-06 09:31:00,1.5817,1.58175,1.5816,1.5816,22200000.0
2009-11-06 09:32:00,1.58165,1.58165,1.58145,1.5815,35100000.0
2009-11-06 09:33:00,1.58155,1.5819,1.5815,1.5819,49300000.0
2009-11-06 09:34:00,1.5819,1.5819,1.5816,1.5817,269400000.0
2009-11-06 09:35:00,1.58175,1.582,1.5817,1.5819,104300000.0
2009-11-06 09:36:00,1.58195,1.582,1.58165,1.5817,45100000.0
2009-11-06 09:37:00,1.5817,1.58175,1.58165,1.5817,191600000.0
2009-11-06 09:38:00,1.5817,1.5817,1.58165,1.58165,86100000.0
2009-11-06 09:39:00,1.5817,1.58205,1.58165,1.58205,142100000.0
2009-11-06 09:40:00,1.582,1.58225,1.582,1.58225,109600000.0
2009-11-06 09:41:00,1.58225,1.5823,1.58215,1.5823,104400000.0
2009-11-06 09:42:00,1.5823,1.58235,1.58215,1.5823,171400000.0
2009-11-06 09:43:00,1.5823,1.58235,1.58225,1.58225,216000000.0
2009-11-06 09:44:00,1.58225,1.58235,1.5822,1.5823,146400000.0
2009-11-06 09:45:00,1.5823,1.58255,1.5819,1.58215,116000000.0
2009-11-06 09:46:00,1.58215,1.58235,1.58215,1.58235,22200000.0
2009-11-06 09:47:00,1.5823,1.58245,1.5822,1.5822,97600000.0
2009-11-06 09:48:00,1.5821,1.5823,1.58185,1.5819,85000000.0
2009-11-06 09:49:00,1.58195,1.58205,1.5818,1.58185,66900000.0
2009-11-06 09:50:00,1.58185,1.58205,1.58175,1.58185,189200000.0
2009-11-06 09:51:00,1.5818,1.582,1.58135,1.58165,288800000.0
2009-11-06 09:52:00,1.58135,1.58195,1.58125,1.58185,167000000.0
2009-11-06 09:53:00,1.5819,1.5822,1.5818,1.58185,176800000.0
2009-11-06 09:54:00,1.58185,1.5824,1.58185,1.5822,112200000.0
2009-11-06 09:55:00,1.5822,1.58255,1.58215,1.5824,210100000.0
2009-11-06 09:56:00,1.5824,1.58255,1.5823,1.58245,133100000.0
2009-11-06 09:57:00,1.58245,1.5827,1.5824,1.5826,93400000.0
2009-11-06 09:58:00,1.5826,1.58275,1.5825,1.58265,94300000.0
2009-11-06 09:59:00,1.58275,1.583,1.5826,1.5829,58200000.0
2009-11-06 10:00:00,1.5829,1.5834,1.5829,1.5831,222400000.0
2009-11-06 10:01:00,1.5831,1.58345,1.5829,1.58335,188900000.0
2009-11-06 10:02:00,1.5834,1.5838,1.5833,1.58365,188600000.0
2009-11-06 10:03:00,1.58365,1.5841,1.5831,1.58335,224400000.0
2009-11-06 10:04:00,1.58345,1.5835,1.58275,1.58295,299100000.0
2009-11-06 10:05:00,1.583,1.58325,1.5828,1.58295,298100000.0
2009-11-06 10:06:00,1.583,1.58355,1.5827,1.5827,338000000.0
2009-11-06 10:07:00,1.5827,1.58285,1.582,1.58205,148500000.0
2009-11-06 10:08:00,1.58205,1.58215,1.58185,1.58185,120700000.0
2009-11-06 10:09:00,1.58195,1.58205,1.5814,1.582,127000000.0
2009-11-06 10:10:00,1.582,1.58235,1.58185,1.5821,356700000.0
2009-11-06 10:11:00,1.5821,1.5823,1.58185,1.5822,152700000.0
2009-11-06 10:12:00,1.5822,1.58255,1.58185,1.5824,147100000.0
2009-11-06 10:13:00,1.5824,1.5827,1.58215,1.58255,123800000.0
2009-11-06 10:14:00,1.5826,1.5826,1.58205,1.58225,176400000.0
2009-11-06 10:15:00,1.5822,1.5825,1.5822,1.58245,166400000.0
2009-11-06 10:16:00,1.5824,1.58245,1.582,1.582,150500000.0
2009-11-06 10:17:00,1.582,1.58215,1.58185,1.58205,95300000.0
2009-11-06 10:18:00,1.58205,1.5824,1.5819,1.58235,224700000.0
2009-11-06 10:19:00,1.58235,1.5829,1.5822,1.58265,188200000.0
2009-11-06 10:20:00,1.58275,1.58295,1.58255,1.58265,198700000.0
2009-11-06 10:21:00,1.5827,1.5828,1.58245,1.58255,165000000.0
2009-11-06 10:22:00,1.5826,1.58265,1.5824,1.5826,88300000.0
2009-11-06 10:23:00,1.58255,1.5828,1.58225,1.58225,107600000.0
2009-11-06 10:24:00,1.58225,1.5826,1.58215,1.58255,159700000.0
2009-11-06 10:25:00,1.58255,1.5827,1.58235,1.5827,97100000.0
2009-11-06 10:26:00,1.5827,1.58285,1.5827,1.58285,58100000.0
2009-11-06 10:27:00,1.5828,1.58285,1.5824,1.5825,67800000.0
2009-11-06 10:28:00,1.5824,1.5825,1.5822,1.5822,77300000.0
2009-11-06 10:29:00,1.5822,1.58255,1.5822,1.58255,89100000.0
2009-11-06 10:30:00,1.58255,1.5826,1.58255,1.5826,9000000.0
2009-11-06 10:31:00,1.58265,1.5827,1.58255,1.58255,28000000.0
2009-11-06 10:32:00,1.58255,1.58265,1.5825,1.58265,45100000.0
2009-11-06 10:33:00,1.58265,1.58275,1.58265,1.58275,7000000.0
2009-11-06 10:34:00,1.58275,1.5828,1.5824,1.58245,37200000.0
2009-11-06 10:35:00,1.58245,1.5825,1.5823,1.5824,52900000.0
2009-11-06 10:36:00,1.58235,1.58235,1.5819,1.582,43800000.0
2009-11-06 10:37:00,1.5818,1.5818,1.58145,1.58145,115000000.0
2009-11-06 10:38:00,1.58145,1.58145,1.5807,1.5807,226000000.0
2009-11-06 10:39:00,1.5806,1.5807,1.58035,1.5806,139500000.0
2009-11-06 10:40:00,1.5806,1.5813,1.5805,1.58125,294100000.0
2009-11-06 10:41:00,1.58115,1.5816,1.5808,1.5816,171700000.0
2009-11-06 10:42:00,1.5816,1.58175,1.58135,1.58135,112200000.0
2009-11-06 10:43:00,1.58135,1.5817,1.58105,1.5812,234800000.0
2009-11-06 10:44:00,1.5812,1.5818,1.5809,1.5818,252000000.0
2009-11-06 10:45:00,1.5818,1.5822,1.5815,1.5819,209700000.0
2009-11-06 10:46:00,1.5819,1.58215,1.5818,1.58215,156400000.0
2009-11-06 10:47:00,1.58215,1.5824,1.582,1.58205,133500000.0
2009-11-06 10:48:00,1.58205,1.5825,1.58175,1.5819,127400000.0
2009-11-06 10:49:00,1.5819,1.58195,1.58145,1.5816,136400000.0
2009-11-06 10:50:00,1.58165,1.5817,1.58145,1.5817,91100000.0
2009-11-06 10:51:00,1.5817,1.58175,1.58145,1.58175,63100000.0
2009-11-06 10:52:00,1.58175,1.58175,1.58145,1.5815,57200000.0
2009-11-06 10:53:00,1.58155,1.5817,1.58135,1.58145,48200000.0
2009-11-06 10:54:00,1.58145,1.58145,1.5811,1.58115,67200000.0
2009-11-06 10:55:00,1.58115,1.5813,1.58105,1.5811,114900000.0
2009-11-06 10:56:00,1.58095,1.5813,1.5809,1.58105,101600000.0
2009-11-06 10:57:00,1.58105,1.58115,1.58085,1.58085,158400000.0
2009-11-06 10:58:00,1.58085,1.58115,1.58075,1.58095,124200000.0
2009-11-06 10:59:00,1.58095,1.58115,1.58085,1.5809,231100000.0
2009-11-06 11:00:00,1.58085,1.5814,1.58085,1.5813,180400000.0
2009-11-06 11:01:00,1.58135,1.58135,1.58105,1.5811,102300000.0
2009-11-06 11:02:00,1.5811,1.58135,1.58105,1.58105,204000000.0
2009-11-06 11:03:00,1.58105,1.5812,1.581,1.58115,156400000.0
2009-11-06 11:04:00,1.58115,1.5812,1.581,1.58105,128200000.0
2009-11-06 11:05:00,1.58105,1.58115,1.5808,1.5809,138500000.0
2009-11-06 11:06:00,1.5809,1.58165,1.5809,1.5816,177100000.0
2009-11-06 11:07:00,1.58165,1.58165,1.58125,1.58135,49400000.0
2009-11-06 11:08:00,1.58135,1.5817,1.58125,1.58135,86100000.0
2009-11-06 11:09:00,1.58135,1.58135,1.58115,1.58115,84100000.0
2009-11-06 11:10:00,1.5812,1.5816,1.58105,1.5813,167300000.0
2009-11-06 11:11:00,1.5813,1.5814,1.5811,1.58115,60000000.0
2009-11-06 11:12:00,1.58115,1.5813,1.58105,1.58115,77000000.0
2009-11-06 11:13:00,1.58115,1.58145,1.581,1.5811,135700000.0
2009-11-06 11:14:00,1.5811,1.5811,1.5808,1.5808,22300000.0
2009-11-06 11:15:00,1.58085,1.5811,1.5807,1.5807,61000000.0
2009-11-06 11:16:00,1.5807,1.58105,1.58055,1.5807,210700000.0
2009-11-06 11:17:00,1.5807,1.58105,1.5807,1.581,148700000.0
2009-11-06 11:18:00,1.581,1.5813,1.58095,1.5812,229100000.0
2009-11-06 11:19:00,1.58125,1.58145,1.5812,1.58135,204100000.0
2009-11-06 11:20:00,1.5813,1.5814,1.58105,1.58125,81800000.0
2009-11-06 11:21:00,1.58125,1.5815,1.5812,1.5813,203000000.0
2009-11-06 11:22:00,1.5813,1.5813,1.58105,1.58125,204100000.0
2009-11-06 11:23:00,1.58125,1.58135,1.58105,1.5811,109600000.0
2009-11-06 11:24:00,1.5811,1.5813,1.581,1.581,70400000.0
2009-11-06 11:25:00,1.581,1.5813,1.5807,1.58075,138800000.0
2009-11-06 11:26:00,1.58075,1.5808,1.58045,1.58075,101200000.0
2009-11-06 11:27:00,1.5807,1.5809,1.58055,1.5806,104600000.0
2009-11-06 11:28:00,1.5806,1.5808,1.5806,1.58075,183300000.0
2009-11-06 11:29:00,1.58075,1.5813,1.58075,1.581,121400000.0
2009-11-06 11:30:00,1.581,1.5812,1.58085,1.58105,125100000.0
2009-11-06 11:31:00,1.58105,1.58105,1.5808,1.58095,123900000.0
2009-11-06 11:32:00,1.58095,1.58125,1.58085,1.58115,145200000.0
2009-11-06 11:33:00,1.58115,1.58135,1.58115,1.5813,96600000.0
2009-11-06 11:34:00,1.58125,1.58145,1.58115,1.58135,118600000.0
2009-11-06 11:35:00,1.58125,1.58155,1.58125,1.58155,97300000.0
2009-11-06 11:36:00,1.58155,1.5817,1.5814,1.58165,54700000.0
2009-11-06 11:37:00,1.58165,1.5817,1.58125,1.5815,82600000.0
2009-11-06 11:38:00,1.5815,1.5817,1.5814,1.58165,62600000.0
2009-11-06 11:39:00,1.58165,1.58165,1.58155,1.58155,51100000.0
2009-11-06 11:40:00,1.58155,1.5816,1.58095,1.58105,91400000.0
2009-11-06 11:41:00,1.5811,1.5811,1.58095,1.581,115500000.0
2009-11-06 11:42:00,1.5811,1.58115,1.58105,1.58105,21000000.0
2009-11-06 11:43:00,1.58105,1.58145,1.581,1.58105,116400000.0
2009-11-06 11:44:00,1.581,1.58105,1.58085,1.5809,42000000.0
2009-11-06 11:45:00,1.581,1.58125,1.5808,1.581,120100000.0
2009-11-06 11:46:00,1.581,1.58125,1.581,1.5811,74400000.0
2009-11-06 11:47:00,1.5811,1.58155,1.58105,1.5815,111600000.0
2009-11-06 11:48:00,1.5815,1.58185,1.5813,1.58185,100900000.0
2009-11-06 11:49:00,1.58185,1.582,1.5815,1.58175,90500000.0
2009-11-06 11:50:00,1.58175,1.58225,1.5816,1.58215,115900000.0
2009-11-06 11:51:00,1.5821,1.58215,1.582,1.58215,131900000.0
2009-11-06 11:52:00,1.58215,1.58215,1.5816,1.58175,145200000.0
2009-11-06 11:53:00,1.5818,1.58195,1.58145,1.5816,96600000.0
2009-11-06 11:54:00,1.58155,1.58185,1.58155,1.58185,83800000.0
2009-11-06 11:55:00,1.58185,1.5821,1.5817,1.5817,112100000.0
2009-11-06 11:56:00,1.58175,1.5819,1.58165,1.58175,127000000.0
2009-11-06 11:57:00,1.58175,1.58185,1.58165,1.5817,111000000.0
2009-11-06 11:58:00,1.5816,1.58185,1.5815,1.5816,94500000.0
2009-11-06 11:59:00,1.58155,1.5817,1.5815,1.5815,97700000.0
2009-11-06 12:00:00,1.5815,1.58165,1.58115,1.5813,144200000.0
2009-11-06 12:01:00,1.5813,1.5815,1.58125,1.58125,106300000.0
2009-11-06 12:02:00,1.5813,1.5814,1.5813,1.5813,34900000.0
2009-11-06 12:03:00,1.5815,1.58155,1.5813,1.5814,174200000.0
2009-11-06 12:04:00,1.5814,1.5814,1.58095,1.58115,84000000.0
2009-11-06 12:05:00,1.58115,1.5813,1.5811,1.58125,30600000.0
2009-11-06 12:06:00,1.5812,1.58155,1.58105,1.5815,137300000.0
2009-11-06 12:07:00,1.5815,1.5821,1.5815,1.58195,194400000.0
2009-11-06 12:08:00,1.5819,1.5822,1.5819,1.58215,111700000.0
2009-11-06 12:09:00,1.5823,1.58275,1.5822,1.58265,77500000.0
2009-11-06 12:10:00,1.58265,1.5828,1.5824,1.58265,156300000.0
2009-11-06 12:11:00,1.58265,1.583,1.5825,1.5825,138100000.0
2009-11-06 12:12:00,1.58255,1.583,1.58255,1.58275,132500000.0
2009-11-06 12:13:00,1.58275,1.583,1.58275,1.58285,102000000.0
2009-11-06 12:14:00,1.5828,1.58315,1.58275,1.58315,91200000.0
2009-11-06 12:15:00,1.5832,1.58335,1.583,1.583,124400000.0
2009-11-06 12:16:00,1.583,1.58365,1.58295,1.58335,157000000.0
2009-11-06 12:17:00,1.58335,1.58355,1.58335,1.5835,94100000.0
2009-11-06 12:18:00,1.5835,1.58355,1.5833,1.58335,116000000.0
2009-11-06 12:19:00,1.5833,1.5833,1.58285,1.58295,181200000.0
2009-11-06 12:20:00,1.58295,1.5832,1.58275,1.58275,72400000.0
2009-11-06 12:21:00,1.58275,1.58295,1.58275,1.58295,15900000.0
2009-11-06 12:22:00,1.58295,1.58335,1.58295,1.58295,150300000.0
2009-11-06 12:23:00,1.58295,1.5833,1.5829,1.58325,133800000.0
2009-11-06 12:24:00,1.5831,1.58325,1.58295,1.5831,336100000.0
2009-11-06 12:25:00,1.58315,1.58335,1.5831,1.5831,80000000.0
2009-11-06 12:26:00,1.5831,1.5832,1.583,1.5831,90200000.0
2009-11-06 12:27:00,1.5831,1.58325,1.58305,1.5832,81200000.0
2009-11-06 12:28:00,1.58325,1.58335,1.58315,1.58315,73000000.0
2009-11-06 12:29:00,1.58315,1.58345,1.5831,1.5833,51100000.0
2009-11-06 12:30:00,1.5833,1.5834,1.5833,1.58335,83100000.0
2009-11-06 12:31:00,1.58335,1.58355,1.58335,1.5835,58300000.0
2009-11-06 12:32:00,1.58355,1.58365,1.58305,1.58305,56500000.0
2009-11-06 12:33:00,1.5831,1.58315,1.58305,1.58305,26700000.0
2009-11-06 12:34:00,1.58305,1.58335,1.58305,1.5831,177000000.0
2009-11-06 12:35:00,1.58305,1.58345,1.583,1.58335,234100000.0
2009-11-06 12:36:00,1.5833,1.5835,1.58305,1.5831,111000000.0
2009-11-06 12:37:00,1.5831,1.58335,1.5831,1.5833,95100000.0
2009-11-06 12:38:00,1.5833,1.584,1.58325,1.5839,143900000.0
2009-11-06 12:39:00,1.58395,1.58395,1.5835,1.58355,61400000.0
2009-11-06 12:40:00,1.58355,1.58395,1.5835,1.58385,81100000.0
2009-11-06 12:41:00,1.58385,1.5839,1.58345,1.58355,104500000.0
2009-11-06 12:42:00,1.5837,1.58385,1.58355,1.5837,122500000.0
2009-11-06 12:43:00,1.5837,1.58375,1.5835,1.58375,68900000.0
2009-11-06 12:44:00,1.58375,1.5839,1.5837,1.58375,25800000.0
2009-11-06 12:45:00,1.58375,1.58405,1.58375,1.58385,43400000.0
2009-11-06 12:46:00,1.58385,1.58405,1.58355,1.5836,91700000.0
2009-11-06 12:47:00,1.5836,1.5837,1.58345,1.58345,62600000.0
2009-11-06 12:48:00,1.58365,1.5837,1.5835,1.5835,34000000.0
2009-11-06 12:49:00,1.5835,1.5839,1.5835,1.58385,75800000.0
2009-11-06 12:50:00,1.584,1.584,1.5836,1.5836,48400000.0
2009-11-06 12:51:00,1.58385,1.58395,1.5835,1.58355,50400000.0
2009-11-06 12:52:00,1.58355,1.5836,1.58335,1.58345,41100000.0
2009-11-06 12:53:00,1.5834,1.5835,1.58325,1.5833,62200000.0
2009-11-06 12:54:00,1.5833,1.58345,1.5833,1.58335,28300000.0
2009-11-06 12:55:00,1.58335,1.58345,1.58335,1.5834,17000000.0
2009-11-06 12:56:00,1.58335,1.5835,1.58335,1.5835,39300000.0
2009-11-06 12:57:00,1.58355,1.5837,1.58355,1.5837,27100000.0
2009-11-06 12:58:00,1.5837,1.5837,1.5833,1.5833,51800000.0
2009-11-06 12:59:00,1.5833,1.5834,1.5833,1.58335,11200000.0
2009-11-06 13:00:00,1.5835,1.5835,1.5832,1.5832,123700000.0
2009-11-06 13:01:00,1.58305,1.58335,1.58305,1.5831,273900000.0
2009-11-06 13:02:00,1.5831,1.5831,1.5825,1.5825,179500000.0
2009-11-06 13:03:00,1.5825,1.58265,1.58215,1.58235,75600000.0
2009-11-06 13:04:00,1.5823,1.5827,1.5823,1.5827,167300000.0
2009-11-06 13:05:00,1.5827,1.5832,1.5827,1.58315,126200000.0
2009-11-06 13:06:00,1.58315,1.58345,1.58315,1.5832,105300000.0
2009-11-06 13:07:00,1.58325,1.5833,1.58245,1.58265,181400000.0
2009-11-06 13:08:00,1.58265,1.58295,1.5822,1.58295,92200000.0
2009-11-06 13:09:00,1.5829,1.58295,1.58275,1.58285,95200000.0
2009-11-06 13:10:00,1.58285,1.5832,1.58285,1.5832,167500000.0
2009-11-06 13:11:00,1.58325,1.58385,1.58325,1.5837,88300000.0
2009-11-06 13:12:00,1.5837,1.58405,1.5836,1.584,114400000.0
2009-11-06 13:13:00,1.58405,1.58415,1.584,1.584,95500000.0
2009-11-06 13:14:00,1.584,1.58415,1.58385,1.584,108900000.0
2009-11-06 13:15:00,1.58395,1.5842,1.58395,1.58415,72700000.0
2009-11-06 13:16:00,1.5841,1.58425,1.58395,1.58415,67600000.0
2009-11-06 13:17:00,1.58415,1.58445,1.5841,1.58445,44600000.0
2009-11-06 13:18:00,1.58445,1.58445,1.5841,1.58415,144700000.0
2009-11-06 13:19:00,1.5842,1.58535,1.5841,1.58525,226000000.0
2009-11-06 13:20:00,1.5853,1.5864,1.5851,1.58575,286800000.0
2009-11-06 13:21:00,1.58575,1.586,1.5855,1.58565,144000000.0
2009-11-06 13:22:00,1.5856,1.5856,1.585,1.58535,190600000.0
2009-11-06 13:23:00,1.5853,1.58555,1.5853,1.58545,129400000.0
2009-11-06 13:24:00,1.58545,1.5856,1.5854,1.58555,151300000.0
2009-11-06 13:25:00,1.58555,1.58575,1.58545,1.5857,296600000.0
2009-11-06 13:26:00,1.5857,1.586,1.5857,1.58595,126900000.0
2009-11-06 13:27:00,1.58605,1.58645,1.58605,1.5864,207200000.0
2009-11-06 13:28:00,1.58645,1.5869,1.58635,1.5864,276600000.0
2009-11-06 13:29:00,1.58635,1.58635,1.58585,1.586,161600000.0
2009-11-06 13:30:00,1.58605,1.58665,1.58605,1.58665,206100000.0
2009-11-06 13:31:00,1.58665,1.58735,1.5865,1.5873,239600000.0
2009-11-06 13:32:00,1.5873,1.5873,1.58695,1.58695,135000000.0
2009-11-06 13:33:00,1.587,1.58725,1.5869,1.5871,142300000.0
2009-11-06 13:34:00,1.5871,1.5872,1.587,1.5871,54400000.0
2009-11-06 13:35:00,1.5871,1.5879,1.5871,1.5877,174900000.0
2009-11-06 13:36:00,1.5877,1.5879,1.58715,1.58735,216500000.0
2009-11-06 13:37:00,1.58735,1.58745,1.5866,1.5866,145100000.0
2009-11-06 13:38:00,1.5867,1.58675,1.5863,1.58655,158700000.0
2009-11-06 13:39:00,1.5865,1.587,1.58645,1.58675,146100000.0
2009-11-06 13:40:00,1.58675,1.58725,1.58645,1.5871,148800000.0
2009-11-06 13:41:00,1.5873,1.58795,1.58705,1.58785,158900000.0
2009-11-06 13:42:00,1.58785,1.5879,1.58745,1.58775,128800000.0
2009-11-06 13:43:00,1.58775,1.58775,1.58725,1.58725,152700000.0
2009-11-06 13:44:00,1.58725,1.58755,1.5872,1.58745,188900000.0
2009-11-06 13:45:00,1.58775,1.5881,1.5874,1.58805,373200000.0
2009-11-06 13:46:00,1.58805,1.58815,1.5878,1.58795,196900000.0
2009-11-06 13:47:00,1.5879,1.5879,1.5877,1.5877,126700000.0
2009-11-06 13:48:00,1.5877,1.58785,1.5876,1.5877,191600000.0
2009-11-06 13:49:00,1.5877,1.58795,1.5876,1.5877,286100000.0
2009-11-06 13:50:00,1.5877,1.58785,1.5873,1.5873,294200000.0
2009-11-06 13:51:00,1.58735,1.5877,1.5873,1.5877,230500000.0
2009-11-06 13:52:00,1.5877,1.588,1.5874,1.5878,304100000.0
2009-11-06 13:53:00,1.58765,1.58785,1.5874,1.58755,260900000.0
2009-11-06 13:54:00,1.58755,1.58765,1.5873,1.58755,275000000.0
2009-11-06 13:55:00,1.58755,1.588,1.58705,1.5879,187700000.0
2009-11-06 13:56:00,1.5879,1.58865,1.5879,1.5885,198300000.0
2009-11-06 13:57:00,1.5885,1.58915,1.5883,1.58885,196200000.0
2009-11-06 13:58:00,1.58885,1.5889,1.58805,1.58885,200400000.0
2009-11-06 13:59:00,1.5888,1.58935,1.5883,1.5884,187900000.0
2009-11-06 14:00:00,1.58865,1.59655,1.58865,1.5937,251100000.0
2009-11-06 14:01:00,1.5938,1.59465,1.59315,1.5943,373600000.0
2009-11-06 14:02:00,1.59425,1.59435,1.593,1.59365,341300000.0
2009-11-06 14:03:00,1.59355,1.5945,1.59355,1.5944,290800000.0
2009-11-06 14:04:00,1.59445,1.59445,1.59275,1.5928,368400000.0
2009-11-06 14:05:00,1.59275,1.59275,1.5924,1.59255,461750000.0
2009-11-06 14:06:00,1.5925,1.59335,1.5925,1.59335,112800000.0
2009-11-06 14:07:00,1.5934,1.59365,1.59335,1.59335,124500000.0
2009-11-06 14:08:00,1.59335,1.59335,1.59185,1.59205,274400000.0
2009-11-06 14:09:00,1.59215,1.59265,1.59195,1.5924,143600000.0
2009-11-06 14:10:00,1.5923,1.59235,1.5914,1.59165,119500000.0
2009-11-06 14:11:00,1.59165,1.59205,1.5916,1.59205,97500000.0
2009-11-06 14:12:00,1.59215,1.59225,1.59165,1.59175,157800000.0
2009-11-06 14:13:00,1.59175,1.59185,1.5914,1.59165,100200000.0
2009-11-06 14:14:00,1.59165,1.592,1.59135,1.59135,206300000.0
2009-11-06 14:15:00,1.5914,1.5914,1.59105,1.5912,426100000.0
2009-11-06 14:16:00,1.59115,1.59145,1.59115,1.5914,78500000.0
2009-11-06 14:17:00,1.5914,1.59205,1.5913,1.5919,141900000.0
2009-11-06 14:18:00,1.5919,1.592,1.5915,1.59175,92000000.0
2009-11-06 14:19:00,1.5918,1.592,1.59175,1.592,84800000.0
2009-11-06 14:20:00,1.592,1.59245,1.5919,1.5923,216000000.0
2009-11-06 14:21:00,1.5923,1.59235,1.59205,1.59225,67800000.0
2009-11-06 14:22:00,1.59225,1.5923,1.592,1.59215,100000000.0
2009-11-06 14:23:00,1.59215,1.59215,1.59195,1.592,44500000.0
2009-11-06 14:24:00,1.592,1.5924,1.5918,1.59195,286800000.0
2009-11-06 14:25:00,1.59195,1.59265,1.59195,1.59255,167000000.0
2009-11-06 14:26:00,1.59255,1.59275,1.5924,1.5924,148700000.0
2009-11-06 14:27:00,1.59235,1.5925,1.592,1.5923,382800000.0
2009-11-06 14:28:00,1.5923,1.5926,1.59215,1.59245,232200000.0
2009-11-06 14:29:00,1.5924,1.59275,1.5924,1.59265,236000000.0
2009-11-06 14:30:00,1.59265,1.59295,1.5921,1.5921,300500000.0
2009-11-06 14:31:00,1.5921,1.5922,1.59195,1.5921,191400000.0
2009-11-06 14:32:00,1.59215,1.5922,1.592,1.5922,115700000.0
2009-11-06 14:33:00,1.5922,1.5924,1.59195,1.5924,211800000.0
2009-11-06 14:34:00,1.59235,1.5924,1.59225,1.59235,94600000.0
2009-11-06 14:35:00,1.5924,1.59255,1.59225,1.5925,146800000.0
2009-11-06 14:36:00,1.59245,1.5925,1.5923,1.59245,99700000.0
2009-11-06 14:37:00,1.5925,1.59255,1.59215,1.5922,134600000.0
2009-11-06 14:38:00,1.59225,1.59235,1.59195,1.59205,78600000.0
2009-11-06 14:39:00,1.592,1.592,1.5915,1.5919,115000000.0
2009-11-06 14:40:00,1.5919,1.592,1.59165,1.5918,258800000.0
2009-11-06 14:41:00,1.5918,1.592,1.5918,1.592,115400000.0
2009-11-06 14:42:00,1.59205,1.59215,1.59155,1.59195,262800000.0
2009-11-06 14:43:00,1.59195,1.59235,1.59195,1.59235,106400000.0
2009-11-06 14:44:00,1.59235,1.59245,1.592,1.5921,173400000.0
2009-11-06 14:45:00,1.5921,1.5924,1.592,1.5921,147100000.0
2009-11-06 14:46:00,1.5921,1.5922,1.592,1.59215,180400000.0
2009-11-06 14:47:00,1.59215,1.59235,1.59215,1.59225,80800000.0
2009-11-06 14:48:00,1.59225,1.5924,1.59215,1.5923,203800000.0
2009-11-06 14:49:00,1.59235,1.5924,1.5922,1.59225,172899999.0
2009-11-06 14:50:00,1.59225,1.5925,1.59225,1.59245,86000000.0
2009-11-06 14:51:00,1.59245,1.59255,1.5922,1.5925,127600000.0
2009-11-06 14:52:00,1.5925,1.5925,1.59205,1.5922,279100000.0
2009-11-06 14:53:00,1.5922,1.59315,1.5922,1.5929,314399999.0
2009-11-06 14:54:00,1.59285,1.5935,1.59275,1.5933,279500000.0
2009-11-06 14:55:00,1.5933,1.59335,1.593,1.593,166600000.0
2009-11-06 14:56:00,1.593,1.593,1.5928,1.59285,73800000.0
2009-11-06 14:57:00,1.5928,1.59295,1.59265,1.5927,45600000.0
2009-11-06 14:58:00,1.5927,1.5928,1.5923,1.59245,215200000.0
2009-11-06 14:59:00,1.59245,1.5927,1.5924,1.5926,183700000.0
2009-11-06 15:00:00,1.5926,1.59275,1.5925,1.5927,132800000.0
2009-11-06 15:01:00,1.5927,1.5928,1.5923,1.5924,158400000.0
2009-11-06 15:02:00,1.5924,1.59285,1.5923,1.5927,113500000.0
2009-11-06 15:03:00,1.5927,1.5933,1.5927,1.59325,80400000.0
2009-11-06 15:04:00,1.59325,1.59325,1.5929,1.5929,44300000.0
2009-11-06 15:05:00,1.5928,1.5928,1.59255,1.59265,48100000.0
2009-11-06 15:06:00,1.59265,1.5928,1.59245,1.59245,71900000.0
2009-11-06 15:07:00,1.59245,1.5927,1.59245,1.59265,72500000.0
2009-11-06 15:08:00,1.59265,1.5937,1.59265,1.5936,119100000.0
2009-11-06 15:09:00,1.5936,1.5936,1.59315,1.59315,54200000.0
2009-11-06 15:10:00,1.59315,1.5934,1.59315,1.59335,76600000.0
2009-11-06 15:11:00,1.59335,1.59335,1.59265,1.59265,107400000.0
2009-11-06 15:12:00,1.59265,1.59275,1.59235,1.59235,149700000.0
2009-11-06 15:13:00,1.59235,1.59265,1.5923,1.5923,124800000.0
2009-11-06 15:14:00,1.5923,1.5924,1.59215,1.59225,111400000.0
2009-11-06 15:15:00,1.59225,1.59255,1.592,1.59235,134800000.0
2009-11-06 15:16:00,1.59235,1.59245,1.5918,1.5918,267900000.0
2009-11-06 15:17:00,1.59175,1.5922,1.59175,1.59195,257500000.0
2009-11-06 15:18:00,1.592,1.59235,1.592,1.59225,271400000.0
2009-11-06 15:19:00,1.5923,1.5923,1.5919,1.59205,165600000.0
2009-11-06 15:20:00,1.59205,1.59205,1.59145,1.59155,230500000.0
2009-11-06 15:21:00,1.59165,1.59165,1.5911,1.5916,198700000.0
2009-11-06 15:22:00,1.5916,1.5923,1.5916,1.5921,186400000.0
2009-11-06 15:23:00,1.5921,1.5923,1.59185,1.5919,122600000.0
2009-11-06 15:24:00,1.5919,1.59205,1.59085,1.59105,191000000.0
2009-11-06 15:25:00,1.59105,1.59125,1.59075,1.5908,244000000.0
2009-11-06 15:26:00,1.5908,1.59235,1.5908,1.59215,294200000.0
2009-11-06 15:27:00,1.59215,1.59225,1.59045,1.59045,212700000.0
2009-11-06 15:28:00,1.59055,1.59165,1.59055,1.5914,351000000.0
2009-11-06 15:29:00,1.5914,1.5918,1.58945,1.5903,311900000.0
2009-11-06 15:30:00,1.5896,1.5939,1.58945,1.5917,192100000.0
2009-11-06 15:31:00,1.5917,1.59275,1.5917,1.5927,191200000.0
2009-11-06 15:32:00,1.5923,1.59305,1.59215,1.59275,198800000.0
2009-11-06 15:33:00,1.59265,1.59375,1.5926,1.59365,263900000.0
2009-11-06 15:34:00,1.59365,1.59365,1.59265,1.5927,226600000.0
2009-11-06 15:35:00,1.5927,1.59335,1.59245,1.59295,247200000.0
2009-11-06 15:36:00,1.59235,1.5932,1.5916,1.59195,337500000.0
2009-11-06 15:37:00,1.5919,1.593,1.59175,1.5923,201500000.0
2009-11-06 15:38:00,1.59235,1.5928,1.59175,1.5927,291100000.0
2009-11-06 15:39:00,1.5926,1.5935,1.5922,1.5927,337100000.0
2009-11-06 15:40:00,1.5927,1.59345,1.59235,1.5931,293900000.0
2009-11-06 15:41:00,1.59325,1.59375,1.59255,1.59335,326600000.0
2009-11-06 15:42:00,1.59345,1.59365,1.59315,1.59355,269600000.0
2009-11-06 15:43:00,1.59355,1.59375,1.5926,1.593,210700000.0
2009-11-06 15:44:00,1.5931,1.59385,1.5928,1.59295,270900000.0
2009-11-06 15:45:00,1.593,1.5943,1.5928,1.59355,402300000.0
2009-11-06 15:46:00,1.59355,1.5937,1.593,1.5935,339000000.0
2009-11-06 15:47:00,1.5935,1.5936,1.59305,1.59345,214000000.0
2009-11-06 15:48:00,1.59345,1.5936,1.593,1.59315,352500000.0
2009-11-06 15:49:00,1.5932,1.5949,1.59315,1.59435,339300000.0
2009-11-06 15:50:00,1.59445,1.5946,1.59305,1.59395,463600000.0
2009-11-06 15:51:00,1.59395,1.5947,1.59375,1.59415,399800000.0
2009-11-06 15:52:00,1.5942,1.5943,1.5934,1.59355,385000000.0
2009-11-06 15:53:00,1.5936,1.5936,1.59265,1.5929,359400000.0
2009-11-06 15:54:00,1.5929,1.5931,1.5923,1.593,472800000.0
2009-11-06 15:55:00,1.593,1.5936,1.593,1.5936,343600000.0
2009-11-06 15:56:00,1.5936,1.59385,1.59295,1.5931,374000000.0
2009-11-06 15:57:00,1.5931,1.59315,1.59165,1.59195,337800000.0
2009-11-06 15:58:00,1.5919,1.5923,1.5916,1.59225,388400000.0
2009-11-06 15:59:00,1.59225,1.5928,1.5921,1.5922,273100000.0
2009-11-06 16:00:00,1.5922,1.59295,1.5917,1.59195,329600000.0
2009-11-06 16:01:00,1.59195,1.59235,1.59185,1.59235,237100000.0
2009-11-06 16:02:00,1.59235,1.59235,1.59165,1.592,283600000.0
2009-11-06 16:03:00,1.59195,1.59235,1.59165,1.5922,509900000.0
2009-11-06 16:04:00,1.59205,1.5924,1.592,1.59225,348200000.0
2009-11-06 16:05:00,1.59225,1.59225,1.59125,1.59135,284800000.0
2009-11-06 16:06:00,1.59135,1.5917,1.59085,1.59095,274600000.0
2009-11-06 16:07:00,1.5909,1.5916,1.5907,1.59125,291100000.0
2009-11-06 16:08:00,1.59125,1.59185,1.59105,1.59115,252700000.0
2009-11-06 16:09:00,1.59115,1.59165,1.59085,1.59085,300700000.0
2009-11-06 16:10:00,1.59095,1.59135,1.5908,1.59095,397400000.0
2009-11-06 16:11:00,1.5909,1.59215,1.5909,1.592,322300000.0
2009-11-06 16:12:00,1.5921,1.5929,1.5921,1.5929,340600000.0
2009-11-06 16:13:00,1.59285,1.593,1.59235,1.59245,430000000.0
2009-11-06 16:14:00,1.59265,1.59295,1.5923,1.5928,273400000.0
2009-11-06 16:15:00,1.5928,1.59365,1.59275,1.5936,437300000.0
2009-11-06 16:16:00,1.5936,1.59375,1.5931,1.59325,325000000.0
2009-11-06 16:17:00,1.59325,1.59375,1.59325,1.5936,326900000.0
2009-11-06 16:18:00,1.5936,1.59385,1.5932,1.59345,339800000.0
2009-11-06 16:19:00,1.59345,1.5937,1.59265,1.5929,403000000.0
2009-11-06 16:20:00,1.5929,1.5931,1.5925,1.5925,287000000.0
2009-11-06 16:21:00,1.5925,1.5929,1.5924,1.59285,304000000.0
2009-11-06 16:22:00,1.59285,1.5935,1.59285,1.5932,429200000.0
2009-11-06 16:23:00,1.5934,1.59345,1.59295,1.5931,434000000.0
2009-11-06 16:24:00,1.5931,1.5937,1.5931,1.5935,246000000.0
2009-11-06 16:25:00,1.59355,1.59365,1.59325,1.5933,196700000.0
2009-11-06 16:26:00,1.5933,1.59375,1.5932,1.5936,241400000.0
2009-11-06 16:27:00,1.5936,1.5939,1.5931,1.59385,253900000.0
2009-11-06 16:28:00,1.59385,1.594,1.59365,1.5939,238900000.0
2009-11-06 16:29:00,1.5939,1.59425,1.5938,1.5941,248900000.0
2009-11-06 16:30:00,1.59405,1.59435,1.5937,1.59415,477500000.0
2009-11-06 16:31:00,1.59405,1.5941,1.59345,1.5937,345999999.0
2009-11-06 16:32:00,1.59365,1.5942,1.5935,1.59385,353300000.0
2009-11-06 16:33:00,1.59385,1.594,1.5936,1.594,326400000.0
2009-11-06 16:34:00,1.594,1.5943,1.5935,1.59425,382100000.0
2009-11-06 16:35:00,1.59425,1.59425,1.5936,1.594,371500000.0
2009-11-06 16:36:00,1.5939,1.5941,1.59335,1.59335,425100000.0
2009-11-06 16:37:00,1.59335,1.59405,1.59315,1.5939,509400000.0
2009-11-06 16:38:00,1.5939,1.59405,1.59255,1.59295,539200000.0
2009-11-06 16:39:00,1.59315,1.59325,1.59225,1.5923,441100000.0
2009-11-06 16:40:00,1.59225,1.5924,1.59075,1.59095,337700000.0
2009-11-06 16:41:00,1.59095,1.592,1.5908,1.5912,392000000.0
2009-11-06 16:42:00,1.5912,1.59225,1.59105,1.5922,497900000.0
2009-11-06 16:43:00,1.5922,1.59255,1.59195,1.59225,378900000.0
2009-11-06 16:44:00,1.5922,1.5923,1.5912,1.59135,435700000.0
2009-11-06 16:45:00,1.59135,1.5916,1.59055,1.59065,375600000.0
2009-11-06 16:46:00,1.59065,1.5911,1.5902,1.5911,389800000.0
2009-11-06 16:47:00,1.59105,1.59145,1.59075,1.5913,272400000.0
2009-11-06 16:48:00,1.5914,1.59155,1.59125,1.5914,254100000.0
2009-11-06 16:49:00,1.5914,1.59175,1.5913,1.5914,363600000.0
2009-11-06 16:50:00,1.59105,1.5918,1.591,1.59125,455400000.0
2009-11-06 16:51:00,1.5913,1.5917,1.591,1.5917,482800000.0
2009-11-06 16:52:00,1.5917,1.59185,1.5912,1.5915,364400000.0
2009-11-06 16:53:00,1.59155,1.5918,1.59095,1.591,540800000.0
2009-11-06 16:54:00,1.59095,1.59095,1.5903,1.59065,463400000.0
2009-11-06 16:55:00,1.59065,1.59075,1.59045,1.59075,511700000.0
2009-11-06 16:56:00,1.59075,1.5909,1.5903,1.59055,501700000.0
2009-11-06 16:57:00,1.5907,1.59115,1.5906,1.59095,291800000.0
2009-11-06 16:58:00,1.5909,1.59125,1.59075,1.59095,378700000.0
2009-11-06 16:59:00,1.591,1.59105,1.58995,1.5901,248100000.0
2009-11-06 17:00:00,1.59015,1.59065,1.58915,1.58935,341800000.0
2009-11-06 17:01:00,1.5894,1.58965,1.58865,1.58945,477600000.0
2009-11-06 17:02:00,1.5895,1.59005,1.5895,1.59,445900000.0
2009-11-06 17:03:00,1.5899,1.5901,1.58955,1.59005,419500000.0
2009-11-06 17:04:00,1.5901,1.5902,1.5894,1.5895,374200000.0
2009-11-06 17:05:00,1.5895,1.5899,1.5891,1.5892,442600000.0
2009-11-06 17:06:00,1.58925,1.5895,1.58895,1.58925,505700000.0
2009-11-06 17:07:00,1.58925,1.58945,1.5889,1.5892,461000000.0
2009-11-06 17:08:00,1.5892,1.58955,1.58885,1.589,454399999.0
2009-11-06 17:09:00,1.58895,1.58915,1.5886,1.58895,553299999.0
2009-11-06 17:10:00,1.589,1.58915,1.58875,1.589,480700000.0
2009-11-06 17:11:00,1.589,1.58915,1.5888,1.58905,592400000.0
2009-11-06 17:12:00,1.5891,1.5898,1.58895,1.5896,671000000.0
2009-11-06 17:13:00,1.5896,1.59,1.58935,1.58985,508900000.0
2009-11-06 17:14:00,1.58995,1.59005,1.5897,1.5899,242000000.0
2009-11-06 17:15:00,1.58985,1.59035,1.5896,1.5901,327000000.0
2009-11-06 17:16:00,1.59015,1.5903,1.58965,1.58965,251900000.0
2009-11-06 17:17:00,1.58965,1.5899,1.58935,1.58945,252800000.0
2009-11-06 17:18:00,1.58945,1.5896,1.58915,1.58915,186600000.0
2009-11-06 17:19:00,1.58915,1.59,1.58895,1.5899,238600000.0
2009-11-06 17:20:00,1.58985,1.59095,1.58985,1.5908,294900000.0
2009-11-06 17:21:00,1.5909,1.59135,1.59035,1.5907,241800000.0
2009-11-06 17:22:00,1.59065,1.59105,1.5903,1.5907,508000000.0
2009-11-06 17:23:00,1.5907,1.5911,1.5906,1.5909,394400000.0
2009-11-06 17:24:00,1.5909,1.59115,1.5906,1.5906,349900000.0
2009-11-06 17:25:00,1.5906,1.5909,1.59045,1.5907,370900000.0
2009-11-06 17:26:00,1.5907,1.59085,1.5904,1.59055,292100000.0
2009-11-06 17:27:00,1.5905,1.59135,1.59045,1.59135,165500000.0
2009-11-06 17:28:00,1.59135,1.59175,1.5913,1.59135,212700000.0
2009-11-06 17:29:00,1.5913,1.59225,1.59125,1.5915,404700000.0
2009-11-06 17:30:00,1.5915,1.5922,1.59115,1.59205,242500000.0
2009-11-06 17:31:00,1.59205,1.5922,1.5918,1.592,303400000.0
2009-11-06 17:32:00,1.59205,1.59205,1.59095,1.5911,291700000.0
2009-11-06 17:33:00,1.5911,1.5914,1.5907,1.5912,298500000.0
2009-11-06 17:34:00,1.5912,1.59185,1.59095,1.59185,221200000.0
2009-11-06 17:35:00,1.59185,1.5922,1.59155,1.5916,287000000.0
2009-11-06 17:36:00,1.5916,1.59185,1.59145,1.59175,272200000.0
2009-11-06 17:37:00,1.59185,1.592,1.5916,1.5916,220700000.0
2009-11-06 17:38:00,1.5916,1.592,1.5914,1.59145,221000000.0
2009-11-06 17:39:00,1.5915,1.59155,1.5906,1.5906,299700000.0
2009-11-06 17:40:00,1.59055,1.59085,1.5903,1.5908,313100000.0
2009-11-06 17:41:00,1.5908,1.59105,1.59065,1.59105,270900000.0
2009-11-06 17:42:00,1.59105,1.5911,1.59065,1.59095,344100000.0
2009-11-06 17:43:00,1.59095,1.59105,1.5905,1.59105,315600000.0
2009-11-06 17:44:00,1.59105,1.5918,1.59105,1.59165,405300000.0
2009-11-06 17:45:00,1.5917,1.59185,1.59145,1.59145,288700000.0
2009-11-06 17:46:00,1.59145,1.5917,1.5912,1.59155,262200000.0
2009-11-06 17:47:00,1.5916,1.59185,1.5911,1.5912,239500000.0
2009-11-06 17:48:00,1.5912,1.5912,1.59005,1.59055,245700000.0
2009-11-06 17:49:00,1.59055,1.5909,1.5904,1.59085,325300000.0
2009-11-06 17:50:00,1.5908,1.59105,1.59055,1.59085,284200000.0
2009-11-06 17:51:00,1.59085,1.59095,1.5901,1.59045,218200000.0
2009-11-06 17:52:00,1.5904,1.5906,1.59,1.59015,134000000.0
2009-11-06 17:53:00,1.5902,1.5905,1.59,1.59005,177800000.0
2009-11-06 17:54:00,1.59,1.59035,1.58995,1.59025,141300000.0
2009-11-06 17:55:00,1.59025,1.59045,1.5901,1.5901,179500000.0
2009-11-06 17:56:00,1.59015,1.5903,1.58995,1.5903,127800000.0
2009-11-06 17:57:00,1.59035,1.5906,1.5902,1.5902,126700000.0
2009-11-06 17:58:00,1.5902,1.59045,1.58995,1.59005,225000000.0
2009-11-06 17:59:00,1.5901,1.59015,1.58915,1.5892,336900000.0
2009-11-06 18:00:00,1.5892,1.59,1.58915,1.5898,256200000.0
2009-11-06 18:01:00,1.5898,1.5906,1.5898,1.5903,261300000.0
2009-11-06 18:02:00,1.59035,1.5904,1.59015,1.59025,233300000.0
2009-11-06 18:03:00,1.59025,1.5904,1.59025,1.59025,134500000.0
2009-11-06 18:04:00,1.59025,1.59055,1.5902,1.5905,199000000.0
2009-11-06 18:05:00,1.5904,1.59075,1.59025,1.5906,292100000.0
2009-11-06 18:06:00,1.59045,1.5908,1.59025,1.5906,300300000.0
2009-11-06 18:07:00,1.59055,1.5909,1.59025,1.5908,421000000.0
2009-11-06 18:08:00,1.5908,1.5908,1.5902,1.59065,463599998.0
2009-11-06 18:09:00,1.59075,1.59115,1.59045,1.59075,398800000.0
2009-11-06 18:10:00,1.59065,1.59145,1.5906,1.5913,330800000.0
2009-11-06 18:11:00,1.59135,1.5916,1.59125,1.59135,381200000.0
2009-11-06 18:12:00,1.59135,1.59155,1.5912,1.5912,150900000.0
2009-11-06 18:13:00,1.59115,1.59155,1.59115,1.5912,286800000.0
2009-11-06 18:14:00,1.5912,1.59155,1.59115,1.59125,228400000.0
2009-11-06 18:15:00,1.5912,1.59135,1.59085,1.59085,206100000.0
2009-11-06 18:16:00,1.59085,1.5909,1.5905,1.59065,197800000.0
2009-11-06 18:17:00,1.5906,1.59105,1.59055,1.5908,163500000.0
2009-11-06 18:18:00,1.5908,1.59085,1.59055,1.59075,231900000.0
2009-11-06 18:19:00,1.59075,1.5912,1.59075,1.5912,252999999.0
2009-11-06 18:20:00,1.5913,1.5916,1.59125,1.5916,375000000.0
2009-11-06 18:21:00,1.59165,1.59185,1.5911,1.5911,391900000.0
2009-11-06 18:22:00,1.59115,1.59135,1.59105,1.5911,337500000.0
2009-11-06 18:23:00,1.59115,1.59125,1.5905,1.59055,332400000.0
2009-11-06 18:24:00,1.5905,1.5907,1.5901,1.59025,516100000.0
2009-11-06 18:25:00,1.59025,1.5906,1.59015,1.59025,286200000.0
2009-11-06 18:26:00,1.5902,1.59075,1.59,1.59005,366300000.0
2009-11-06 18:27:00,1.59,1.5905,1.58985,1.59015,457300000.0
2009-11-06 18:28:00,1.5901,1.59055,1.5895,1.58995,488700000.0
2009-11-06 18:29:00,1.5899,1.59025,1.5895,1.59025,238400000.0
2009-11-06 18:30:00,1.5902,1.5908,1.5902,1.5905,267600000.0
2009-11-06 18:31:00,1.5905,1.59065,1.59025,1.59045,332400000.0
2009-11-06 18:32:00,1.59045,1.5907,1.59035,1.5905,468900000.0
2009-11-06 18:33:00,1.5905,1.59055,1.59015,1.5902,468500000.0
2009-11-06 18:34:00,1.59025,1.59055,1.5901,1.5903,427200000.0
2009-11-06 18:35:00,1.59025,1.5909,1.5902,1.5907,294500000.0
2009-11-06 18:36:00,1.5907,1.59095,1.5905,1.5907,518100000.0
2009-11-06 18:37:00,1.5908,1.5909,1.59005,1.5906,606399999.0
2009-11-06 18:38:00,1.5906,1.5906,1.59005,1.59035,340300000.0
2009-11-06 18:39:00,1.59035,1.5905,1.59015,1.5904,452500000.0
2009-11-06 18:40:00,1.5904,1.59045,1.58995,1.59,347600000.0
2009-11-06 18:41:00,1.59,1.59055,1.58995,1.5902,335600000.0
2009-11-06 18:42:00,1.59025,1.5905,1.58985,1.5905,209400000.0
2009-11-06 18:43:00,1.59025,1.5908,1.59025,1.59035,402700000.0
2009-11-06 18:44:00,1.59035,1.59095,1.59035,1.5907,406200000.0
2009-11-06 18:45:00,1.59065,1.5912,1.5906,1.591,297300000.0
2009-11-06 18:46:00,1.591,1.5917,1.59095,1.5917,285000000.0
2009-11-06 18:47:00,1.5917,1.5917,1.591,1.591,363300000.0
2009-11-06 18:48:00,1.591,1.591,1.59065,1.59085,224299999.0
2009-11-06 18:49:00,1.59085,1.5913,1.59085,1.5912,193100000.0
2009-11-06 18:50:00,1.5912,1.5913,1.591,1.59105,211500000.0
2009-11-06 18:51:00,1.59105,1.5911,1.59095,1.59095,94000000.0
2009-11-06 18:52:00,1.59095,1.591,1.59045,1.59055,254800000.0
2009-11-06 18:53:00,1.59055,1.59085,1.59025,1.59055,291200000.0
2009-11-06 18:54:00,1.59065,1.5911,1.5905,1.59105,301500000.0
2009-11-06 18:55:00,1.5911,1.5921,1.59105,1.59205,283000000.0
2009-11-06 18:56:00,1.59205,1.5921,1.59155,1.59155,320200000.0
2009-11-06 18:57:00,1.59155,1.59165,1.591,1.5912,274800000.0
2009-11-06 18:58:00,1.5912,1.5913,1.5908,1.5908,318200000.0
2009-11-06 18:59:00,1.5908,1.5909,1.58975,1.5898,267800000.0
2009-11-06 19:00:00,1.58975,1.59,1.58945,1.5895,397900000.0
2009-11-06 19:01:00,1.58955,1.59015,1.58945,1.58985,258200000.0
2009-11-06 19:02:00,1.5899,1.5903,1.5899,1.5903,102700000.0
2009-11-06 19:03:00,1.5903,1.59045,1.5901,1.59025,30400000.0
2009-11-06 19:04:00,1.59025,1.59045,1.59,1.5901,67400000.0
2009-11-06 19:05:00,1.5901,1.5905,1.5901,1.5903,72200000.0
2009-11-06 19:06:00,1.59025,1.59065,1.5901,1.59055,135500000.0
2009-11-06 19:07:00,1.59055,1.5909,1.5904,1.5907,136300000.0
2009-11-06 19:08:00,1.5907,1.59075,1.59045,1.5905,113000000.0
2009-11-06 19:09:00,1.5905,1.59095,1.5905,1.5907,106800000.0
2009-11-06 19:10:00,1.5907,1.5907,1.59015,1.59025,321800000.0
2009-11-06 19:11:00,1.5903,1.59035,1.5901,1.59025,240500000.0
2009-11-06 19:12:00,1.5902,1.59035,1.5897,1.5901,277900000.0
2009-11-06 19:13:00,1.59005,1.59075,1.59005,1.59075,165399999.0
2009-11-06 19:14:00,1.5907,1.5907,1.59025,1.59065,241500000.0
2009-11-06 19:15:00,1.5907,1.59105,1.5906,1.59095,115100000.0
2009-11-06 19:16:00,1.59095,1.591,1.59075,1.5908,222700000.0
2009-11-06 19:17:00,1.59075,1.5908,1.5904,1.5906,267100000.0
2009-11-06 19:18:00,1.59055,1.5906,1.5903,1.5903,189300000.0
2009-11-06 19:19:00,1.5902,1.59055,1.5901,1.59035,246100000.0
2009-11-06 19:20:00,1.5904,1.59055,1.59015,1.5905,123800000.0
2009-11-06 19:21:00,1.5905,1.59155,1.5904,1.5915,285000000.0
2009-11-06 19:22:00,1.5915,1.5915,1.5911,1.59145,301000000.0
2009-11-06 19:23:00,1.5915,1.59155,1.5911,1.5914,143600000.0
2009-11-06 19:24:00,1.5914,1.59185,1.59135,1.59185,185300000.0
2009-11-06 19:25:00,1.5919,1.59195,1.5917,1.5918,170600000.0
2009-11-06 19:26:00,1.59175,1.59195,1.5911,1.5912,172500000.0
2009-11-06 19:27:00,1.59125,1.59165,1.591,1.59145,289800000.0
2009-11-06 19:28:00,1.59145,1.59185,1.5914,1.5918,270300000.0
2009-11-06 19:29:00,1.5918,1.5918,1.5914,1.5916,217800000.0
2009-11-06 19:30:00,1.5916,1.5918,1.59155,1.5916,238500000.0
2009-11-06 19:31:00,1.5916,1.592,1.5915,1.59175,220700000.0
2009-11-06 19:32:00,1.5917,1.5917,1.5916,1.5917,39800000.0
2009-11-06 19:33:00,1.59185,1.5922,1.59185,1.592,116000000.0
2009-11-06 19:34:00,1.5921,1.5925,1.59205,1.5925,118300000.0
2009-11-06 19:35:00,1.5925,1.59265,1.592,1.59215,191900000.0
2009-11-06 19:36:00,1.59215,1.5925,1.59215,1.5925,133800000.0
2009-11-06 19:37:00,1.59255,1.59285,1.59255,1.5928,64400000.0
2009-11-06 19:38:00,1.5928,1.5929,1.592,1.5927,259200000.0
2009-11-06 19:39:00,1.59285,1.59305,1.59225,1.59255,194000000.0
2009-11-06 19:40:00,1.59255,1.5936,1.59255,1.5935,223400000.0
2009-11-06 19:41:00,1.59345,1.59345,1.59295,1.59335,166800000.0
2009-11-06 19:42:00,1.59335,1.59385,1.59335,1.59385,127400000.0
2009-11-06 19:43:00,1.5938,1.59405,1.5935,1.5938,206000000.0
2009-11-06 19:44:00,1.5938,1.59405,1.59345,1.5935,184800000.0
2009-11-06 19:45:00,1.59355,1.5937,1.59305,1.5931,168300000.0
2009-11-06 19:46:00,1.593,1.59335,1.593,1.5931,167300000.0
2009-11-06 19:47:00,1.59315,1.59345,1.59315,1.5933,136900000.0
2009-11-06 19:48:00,1.5933,1.59335,1.59305,1.5931,84500000.0
2009-11-06 19:49:00,1.5931,1.5932,1.59275,1.5928,227200000.0
2009-11-06 19:50:00,1.5928,1.593,1.59265,1.5927,151900000.0
2009-11-06 19:51:00,1.5928,1.59295,1.5925,1.59255,133500000.0
2009-11-06 19:52:00,1.59255,1.5927,1.59245,1.59255,115400000.0
2009-11-06 19:53:00,1.59265,1.5928,1.59245,1.5928,83200000.0
2009-11-06 19:54:00,1.59285,1.5931,1.5928,1.5929,132000000.0
2009-11-06 19:55:00,1.5929,1.59305,1.5926,1.5929,171000000.0
2009-11-06 19:56:00,1.59295,1.59325,1.59295,1.5932,89500000.0
2009-11-06 19:57:00,1.5932,1.5933,1.5931,1.59325,148600000.0
2009-11-06 19:58:00,1.59325,1.59365,1.59315,1.5935,106100000.0
2009-11-06 19:59:00,1.5935,1.5938,1.59315,1.59335,352700000.0
2009-11-06 20:00:00,1.59335,1.59385,1.593,1.59355,257400000.0
2009-11-06 20:01:00,1.59355,1.59365,1.59345,1.59355,96300000.0
2009-11-06 20:02:00,1.59355,1.59385,1.5935,1.59355,220800000.0
2009-11-06 20:03:00,1.59355,1.59355,1.59335,1.5935,87900000.0
2009-11-06 20:04:00,1.5937,1.5941,1.5936,1.59395,229800000.0
2009-11-06 20:05:00,1.59395,1.59395,1.59355,1.59365,274500000.0
2009-11-06 20:06:00,1.59365,1.59385,1.59365,1.5937,192900000.0
2009-11-06 20:07:00,1.5938,1.5945,1.59365,1.5943,276700000.0
2009-11-06 20:08:00,1.59465,1.5947,1.5942,1.59425,88100000.0
2009-11-06 20:09:00,1.59425,1.59465,1.5942,1.59455,72300000.0
2009-11-06 20:10:00,1.59445,1.59455,1.5943,1.5943,64200000.0
2009-11-06 20:11:00,1.59425,1.5943,1.59375,1.59385,120100000.0
2009-11-06 20:12:00,1.59385,1.594,1.5937,1.594,130500000.0
2009-11-06 20:13:00,1.594,1.594,1.5936,1.59375,148000000.0
2009-11-06 20:14:00,1.59385,1.5939,1.59335,1.59335,88000000.0
2009-11-06 20:15:00,1.5934,1.5936,1.5933,1.5936,68300000.0
2009-11-06 20:16:00,1.5936,1.5936,1.59335,1.5935,105300000.0
2009-11-06 20:17:00,1.59345,1.5936,1.59325,1.5934,132900000.0
2009-11-06 20:18:00,1.59335,1.59385,1.59335,1.5938,82800000.0
2009-11-06 20:19:00,1.5938,1.59385,1.59325,1.59335,91400000.0
2009-11-06 20:20:00,1.59335,1.59365,1.5933,1.59365,135200000.0
2009-11-06 20:21:00,1.5936,1.5938,1.5934,1.59375,127400000.0
2009-11-06 20:22:00,1.59375,1.5938,1.59345,1.59345,67100000.0
2009-11-06 20:23:00,1.5935,1.59365,1.59345,1.5935,75900000.0
2009-11-06 20:24:00,1.5935,1.5935,1.59335,1.5934,82600000.0
2009-11-06 20:25:00,1.5934,1.5941,1.59325,1.5939,270900000.0
2009-11-06 20:26:00,1.5939,1.59445,1.5939,1.59425,279700000.0
2009-11-06 20:27:00,1.5942,1.5949,1.59395,1.5946,146300000.0
2009-11-06 20:28:00,1.5946,1.5948,1.5946,1.5947,82000000.0
2009-11-06 20:29:00,1.59475,1.59485,1.59405,1.59405,141900000.0
2009-11-06 20:30:00,1.59405,1.5945,1.59405,1.5943,132400000.0
2009-11-06 20:31:00,1.5943,1.59435,1.59425,1.59425,52600000.0
2009-11-06 20:32:00,1.59425,1.59435,1.59415,1.59425,82300000.0
2009-11-06 20:33:00,1.59425,1.5945,1.59425,1.5943,84100000.0
2009-11-06 20:34:00,1.5943,1.59445,1.5941,1.5942,87100000.0
2009-11-06 20:35:00,1.59425,1.59455,1.5941,1.5944,120800000.0
2009-11-06 20:36:00,1.5944,1.59445,1.59395,1.59395,179200000.0
2009-11-06 20:37:00,1.59395,1.594,1.5935,1.5935,95100000.0
2009-11-06 20:38:00,1.5935,1.59365,1.5935,1.59365,98100000.0
2009-11-06 20:39:00,1.59365,1.59375,1.59335,1.5935,115400000.0
2009-11-06 20:40:00,1.59355,1.59375,1.5935,1.5937,100000000.0
2009-11-06 20:41:00,1.59375,1.5939,1.5937,1.5938,59900000.0
2009-11-06 20:42:00,1.5938,1.59405,1.5938,1.594,64100000.0
2009-11-06 20:43:00,1.594,1.59425,1.5939,1.5939,81600000.0
2009-11-06 20:44:00,1.5939,1.59415,1.5939,1.59405,193900000.0
2009-11-06 20:45:00,1.59415,1.5942,1.59385,1.59395,148400000.0
2009-11-06 20:46:00,1.59395,1.59425,1.5939,1.59415,142800000.0
2009-11-06 20:47:00,1.5942,1.59435,1.594,1.594,104600000.0
2009-11-06 20:48:00,1.5941,1.59415,1.5938,1.59395,51800000.0
2009-11-06 20:49:00,1.59395,1.5946,1.59375,1.59445,144400000.0
2009-11-06 20:50:00,1.59445,1.5945,1.594,1.5944,127100000.0
2009-11-06 20:51:00,1.5944,1.5946,1.5944,1.5946,58000000.0
2009-11-06 20:52:00,1.5946,1.59485,1.59435,1.5947,166300000.0
2009-11-06 20:53:00,1.5947,1.595,1.5947,1.5949,141100000.0
2009-11-06 20:54:00,1.5949,1.595,1.59475,1.59485,199200000.0
2009-11-06 20:55:00,1.59495,1.59545,1.59475,1.59545,197500000.0
2009-11-06 20:56:00,1.5954,1.5954,1.595,1.59505,126000000.0
2009-11-06 20:57:00,1.59505,1.59585,1.59495,1.5956,173600000.0
2009-11-06 20:58:00,1.5956,1.5961,1.5956,1.5959,162000000.0
2009-11-06 20:59:00,1.5959,1.59645,1.5958,1.59625,184200000.0
2009-11-06 21:00:00,1.59625,1.5964,1.59605,1.59605,126700000.0
2009-11-06 21:01:00,1.59605,1.5962,1.5958,1.5958,80300000.0
2009-11-06 21:02:00,1.59575,1.5974,1.59575,1.5972,257500000.0
2009-11-06 21:03:00,1.5972,1.5978,1.59715,1.5975,383900000.0
2009-11-06 21:04:00,1.59745,1.59755,1.5971,1.5974,190700000.0
2009-11-06 21:05:00,1.5976,1.5976,1.597,1.59725,174200000.0
2009-11-06 21:06:00,1.5974,1.5976,1.597,1.5971,193600000.0
2009-11-06 21:07:00,1.5973,1.59765,1.5973,1.5973,173300000.0
2009-11-06 21:08:00,1.5974,1.59745,1.5968,1.5969,241000000.0
2009-11-06 21:09:00,1.5969,1.5972,1.5969,1.5971,189400000.0
2009-11-06 21:10:00,1.597,1.5973,1.5968,1.59715,128800000.0
2009-11-06 21:11:00,1.59725,1.5973,1.59635,1.59675,136200000.0
2009-11-06 21:12:00,1.59675,1.59715,1.5964,1.59705,216900000.0
2009-11-06 21:13:00,1.59705,1.59725,1.59695,1.5971,113300000.0
2009-11-06 21:14:00,1.59715,1.5974,1.59685,1.5974,319100000.0
2009-11-06 21:15:00,1.5975,1.5983,1.5975,1.59825,140300000.0
2009-11-06 21:16:00,1.59825,1.5988,1.5982,1.5987,121500000.0
2009-11-06 21:17:00,1.5987,1.59885,1.59845,1.59855,272000000.0
2009-11-06 21:18:00,1.5986,1.5986,1.59795,1.598,187800000.0
2009-11-06 21:19:00,1.598,1.5982,1.5978,1.5978,181400000.0
2009-11-06 21:20:00,1.5978,1.5984,1.5978,1.5982,305600000.0
2009-11-06 21:21:00,1.59825,1.59835,1.59785,1.59805,199900000.0
2009-11-06 21:22:00,1.59805,1.5983,1.598,1.598,121400000.0
2009-11-06 21:23:00,1.5981,1.5981,1.59775,1.59775,88900000.0
2009-11-06 21:24:00,1.5978,1.598,1.59745,1.59795,130400000.0
2009-11-06 21:25:00,1.59795,1.59815,1.5979,1.59805,164200000.0
2009-11-06 21:26:00,1.5978,1.5981,1.59775,1.5978,159400000.0
2009-11-06 21:27:00,1.59765,1.598,1.5974,1.5977,160700000.0
2009-11-06 21:28:00,1.5977,1.5985,1.5977,1.59835,180500000.0
2009-11-06 21:29:00,1.59845,1.5985,1.59815,1.59825,157900000.0
2009-11-06 21:30:00,1.5984,1.5987,1.59785,1.59785,217300000.0
2009-11-06 21:31:00,1.59785,1.5981,1.59785,1.59795,116100000.0
2009-11-06 21:32:00,1.59795,1.598,1.59755,1.5976,211800000.0
2009-11-06 21:33:00,1.59755,1.59835,1.59755,1.59835,248800000.0
2009-11-06 21:34:00,1.5983,1.59855,1.59825,1.5984,108300000.0
2009-11-06 21:35:00,1.5984,1.59855,1.59825,1.5984,96100000.0
2009-11-06 21:36:00,1.59835,1.59835,1.5979,1.59795,129100000.0
2009-11-06 21:37:00,1.5979,1.598,1.59785,1.59795,36600000.0
2009-11-06 21:38:00,1.59795,1.59815,1.59795,1.5981,69500000.0
2009-11-06 21:39:00,1.5981,1.5982,1.59785,1.598,156900000.0
2009-11-06 21:40:00,1.59805,1.5982,1.59785,1.59785,159600000.0
2009-11-06 21:41:00,1.59785,1.59825,1.59785,1.59815,152900000.0
2009-11-06 21:42:00,1.59815,1.59815,1.59795,1.59815,81200000.0
2009-11-06 21:43:00,1.59815,1.59845,1.59815,1.59845,86900000.0
2009-11-06 21:44:00,1.59845,1.59845,1.5977,1.59785,144300000.0
2009-11-06 21:45:00,1.59785,1.59785,1.5978,1.5978,77300000.0
2009-11-06 21:46:00,1.59775,1.5978,1.59745,1.59745,178000000.0
2009-11-06 21:47:00,1.5976,1.5976,1.59695,1.59695,310600000.0
2009-11-06 21:48:00,1.59695,1.59715,1.5969,1.597,141000000.0
2009-11-06 21:49:00,1.597,1.59735,1.5968,1.5968,200700000.0
2009-11-06 21:50:00,1.59685,1.597,1.5963,1.59695,214600000.0
2009-11-06 21:51:00,1.5969,1.5972,1.59685,1.59705,195000000.0
2009-11-06 21:52:00,1.5971,1.59725,1.597,1.5971,144000000.0
2009-11-06 21:53:00,1.59715,1.5973,1.59695,1.5971,148400000.0
2009-11-06 21:54:00,1.59705,1.5975,1.59705,1.5973,179400000.0
2009-11-06 21:55:00,1.5973,1.59765,1.5973,1.59765,149300000.0
2009-11-06 21:56:00,1.59765,1.59805,1.5974,1.5978,191000000.0
2009-11-06 21:57:00,1.59785,1.5979,1.5974,1.5974,213500000.0
2009-11-06 21:58:00,1.5974,1.5976,1.5973,1.5975,106100000.0
2009-11-06 21:59:00,1.5975,1.59765,1.59745,1.5975,108400000.0
2009-11-06 22:00:00,1.5975,1.59865,1.5974,1.5985,144300000.0
2009-11-06 22:01:00,1.5985,1.59915,1.59845,1.59845,172900000.0
2009-11-06 22:02:00,1.59845,1.5988,1.59845,1.59845,59100000.0
2009-11-06 22:03:00,1.5985,1.5985,1.59835,1.59835,52500000.0
2009-11-06 22:04:00,1.59835,1.59835,1.59755,1.59755,99900000.0
2009-11-06 22:05:00,1.59755,1.59755,1.5971,1.5971,40700000.0
2009-11-06 22:06:00,1.5971,1.59735,1.5971,1.59735,38000000.0
2009-11-06 22:07:00,1.59735,1.59745,1.59735,1.59745,41500000.0
2009-11-06 22:08:00,1.59745,1.59745,1.59705,1.59705,48600000.0
2009-11-06 22:09:00,1.59705,1.5971,1.59695,1.597,51900000.0
2009-11-06 22:10:00,1.59705,1.59715,1.59705,1.59715,25500000.0
2009-11-06 22:11:00,1.5972,1.5974,1.5971,1.5971,48900000.0
2009-11-06 22:12:00,1.59715,1.5974,1.59695,1.59725,169200000.0
2009-11-06 22:13:00,1.59725,1.59725,1.5972,1.59725,12600000.0
2009-11-06 22:14:00,1.59725,1.5975,1.59715,1.5973,87400000.0
2009-11-06 22:15:00,1.5973,1.5973,1.5969,1.597,39800000.0
2009-11-06 22:16:00,1.59695,1.59735,1.59695,1.59735,68800000.0
2009-11-06 22:17:00,1.5974,1.5976,1.5972,1.5974,174000000.0
2009-11-06 22:18:00,1.5974,1.5975,1.59725,1.5974,43900000.0
2009-11-06 22:19:00,1.5975,1.5977,1.59735,1.5974,90000000.0
2009-11-06 22:20:00,1.59745,1.5976,1.5971,1.5974,127500000.0
2009-11-06 22:21:00,1.5974,1.5976,1.59725,1.59745,68900000.0
2009-11-06 22:22:00,1.59745,1.59755,1.59725,1.59725,61700000.0
2009-11-06 22:23:00,1.59725,1.59735,1.5964,1.5966,145900000.0
2009-11-06 22:24:00,1.5966,1.59685,1.59635,1.59675,118900000.0
2009-11-06 22:25:00,1.59665,1.597,1.59665,1.5968,61700000.0
2009-11-06 22:26:00,1.5969,1.5969,1.59655,1.5968,53400000.0
2009-11-06 22:27:00,1.59685,1.5969,1.59675,1.5969,53200000.0
2009-11-06 22:28:00,1.59695,1.59705,1.5969,1.5969,40000000.0
2009-11-06 22:29:00,1.5969,1.5969,1.59675,1.59675,44500000.0
2009-11-06 22:30:00,1.59675,1.5969,1.5967,1.59675,62300000.0
2009-11-06 22:31:00,1.59675,1.5968,1.59665,1.5968,32700000.0
2009-11-06 22:32:00,1.59685,1.59705,1.59655,1.5966,69400000.0
2009-11-06 22:33:00,1.5966,1.5969,1.5966,1.59675,37200000.0
2009-11-06 22:34:00,1.59675,1.59685,1.59665,1.5967,88800000.0
2009-11-06 22:35:00,1.5967,1.5969,1.59665,1.5969,66000000.0
2009-11-06 22:36:00,1.5969,1.59705,1.5968,1.5968,53900000.0
2009-11-06 22:37:00,1.5968,1.5969,1.5957,1.5961,172900000.0
2009-11-06 22:38:00,1.5961,1.5961,1.59565,1.5958,74000000.0
2009-11-06 22:39:00,1.5958,1.59605,1.5958,1.59595,92600000.0
2009-11-06 22:40:00,1.5959,1.59605,1.5957,1.5958,50000000.0
2009-11-06 22:41:00,1.5958,1.5961,1.5958,1.5959,49900000.0
2009-11-06 22:42:00,1.59585,1.59595,1.5954,1.5954,85900000.0
2009-11-06 22:43:00,1.5954,1.59605,1.5954,1.59595,61200000.0
2009-11-06 22:44:00,1.59595,1.59595,1.5956,1.59565,54500000.0
2009-11-06 22:45:00,1.59565,1.5959,1.59565,1.5958,50200000.0
2009-11-06 22:46:00,1.5958,1.5958,1.5955,1.59555,20000000.0
2009-11-06 22:47:00,1.59555,1.59565,1.59545,1.5955,13000000.0
2009-11-06 22:48:00,1.5955,1.59585,1.59545,1.5955,32600000.0
2009-11-06 22:49:00,1.59545,1.59565,1.5954,1.59565,77000000.0
2009-11-06 22:50:00,1.59565,1.59595,1.5955,1.5959,84600000.0
2009-11-06 22:51:00,1.59585,1.5963,1.5958,1.59595,48600000.0
2009-11-06 22:52:00,1.5961,1.5966,1.59595,1.59635,45700000.0
2009-11-06 22:53:00,1.59635,1.5968,1.59635,1.5965,86800000.0
2009-11-06 22:54:00,1.5965,1.5971,1.5965,1.59665,97000000.0
2009-11-06 22:55:00,1.59665,1.597,1.59655,1.597,99900000.0
2009-11-06 22:56:00,1.59695,1.59705,1.59685,1.5969,36800000.0
2009-11-06 22:57:00,1.5969,1.59725,1.59685,1.59695,73400000.0
2009-11-06 22:58:00,1.59715,1.59725,1.5961,1.59635,136200000.0
2009-11-06 22:59:00,1.5964,1.59645,1.59605,1.59605,64800000.0
2009-11-09 00:00:00,1.5948,1.595,1.5948,1.595,10000000.0
2009-11-09 00:01:00,1.59475,1.595,1.59475,1.59495,18400000.0
2009-11-09 00:02:00,1.59495,1.59495,1.59485,1.59495,18600000.0
2009-11-09 00:03:00,1.595,1.59535,1.595,1.59525,11800000.0
2009-11-09 00:04:00,1.59485,1.5951,1.59485,1.5951,11200000.0
2009-11-09 00:05:00,1.5951,1.5954,1.595,1.5953,46500000.0
2009-11-09 00:06:00,1.5949,1.595,1.5946,1.5947,27200000.0
2009-11-09 00:07:00,1.59475,1.59475,1.5947,1.59475,16100000.0
2009-11-09 00:08:00,1.59475,1.59505,1.59435,1.59465,51000000.0
2009-11-09 00:09:00,1.5949,1.59505,1.5949,1.59505,10600000.0
2009-11-09 00:10:00,1.595,1.59545,1.595,1.59525,36400000.0
2009-11-09 00:11:00,1.59525,1.59535,1.5951,1.59525,33500000.0
2009-11-09 00:12:00,1.5951,1.5952,1.5951,1.59515,7800000.0
2009-11-09 00:13:00,1.5952,1.59535,1.5952,1.5952,14900000.0
2009-11-09 00:14:00,1.59535,1.59545,1.59535,1.59535,19600000.0
2009-11-09 00:15:00,1.5953,1.5953,1.59515,1.59515,13600000.0
2009-11-09 00:16:00,1.59515,1.59515,1.59475,1.59475,25500000.0
2009-11-09 00:17:00,1.59475,1.59475,1.59465,1.59465,3000000.0
2009-11-09 00:18:00,1.5946,1.5946,1.59425,1.5943,15100000.0
2009-11-09 00:19:00,1.5943,1.5945,1.5942,1.5945,7600000.0
2009-11-09 00:20:00,1.5945,1.5945,1.5943,1.59435,21500000.0
2009-11-09 00:21:00,1.59435,1.59515,1.59435,1.59505,24100000.0
2009-11-09 00:22:00,1.5952,1.59545,1.5947,1.5947,15000000.0
2009-11-09 00:23:00,1.5948,1.59505,1.5948,1.59505,3000000.0
2009-11-09 00:24:00,1.59505,1.59535,1.595,1.595,9300000.0
2009-11-09 00:25:00,1.59449,1.59473,1.59447,1.59469,10700000.0
2009-11-09 00:26:00,1.595,1.595,1.59425,1.5944,10700000.0
2009-11-09 00:27:00,1.59435,1.59435,1.59435,1.59435,1600000.0
2009-11-09 00:28:00,1.5944,1.5945,1.5944,1.5945,5000000.0
2009-11-09 00:29:00,1.59445,1.59445,1.59425,1.59425,8000000.0
2009-11-09 00:30:00,1.59415,1.59515,1.59405,1.59505,53800000.0
2009-11-09 00:31:00,1.5951,1.5951,1.59485,1.5949,39000000.0
2009-11-09 00:32:00,1.5949,1.5952,1.5949,1.5952,21700000.0
2009-11-09 00:33:00,1.5952,1.5952,1.5948,1.5951,18800000.0
2009-11-09 00:34:00,1.5951,1.5951,1.5951,1.5951,17100000.0
2009-11-09 00:35:00,1.5951,1.5954,1.595,1.5953,32100000.0
2009-11-09 00:36:00,1.59535,1.59565,1.59525,1.59525,30300000.0
2009-11-09 00:37:00,1.5954,1.59545,1.5954,1.59545,7400000.0
2009-11-09 00:38:00,1.5956,1.5956,1.59535,1.5954,11900000.0
2009-11-09 00:39:00,1.5954,1.59595,1.59525,1.59575,74200000.0
2009-11-09 00:40:00,1.5956,1.5958,1.5949,1.5957,106800000.0
2009-11-09 00:41:00,1.59535,1.59585,1.5951,1.59525,71900000.0
2009-11-09 00:42:00,1.5953,1.59585,1.59515,1.59575,28700000.0
2009-11-09 00:43:00,1.59585,1.5959,1.5949,1.59585,35600000.0
2009-11-09 00:44:00,1.59585,1.59585,1.59575,1.59585,5500000.0
2009-11-09 00:45:00,1.59575,1.59595,1.59575,1.5959,17500000.0
2009-11-09 00:46:00,1.59585,1.59595,1.59575,1.59585,17000000.0
2009-11-09 00:47:00,1.59595,1.59595,1.59545,1.59545,55000000.0
2009-11-09 00:48:00,1.5955,1.5955,1.5948,1.59525,53600000.0
2009-11-09 00:49:00,1.59545,1.5956,1.59515,1.59515,33400000.0
2009-11-09 00:50:00,1.59535,1.5955,1.59535,1.5954,26200000.0
2009-11-09 00:51:00,1.59535,1.59535,1.5944,1.59455,56800000.0
2009-11-09 00:52:00,1.59455,1.59455,1.59445,1.59445,24600000.0
2009-11-09 00:53:00,1.59445,1.5947,1.5943,1.59455,63700000.0
2009-11-09 00:54:00,1.59455,1.59495,1.59445,1.5947,53900000.0
2009-11-09 00:55:00,1.59475,1.59515,1.59455,1.595,44600000.0
2009-11-09 00:56:00,1.595,1.59555,1.59495,1.59555,22000000.0
2009-11-09 00:57:00,1.5955,1.5959,1.59545,1.5959,49600000.0
2009-11-09 00:58:00,1.59585,1.59585,1.59545,1.59555,41500000.0
2009-11-09 00:59:00,1.59555,1.5956,1.5954,1.5956,15500000.0
2009-11-09 01:00:00,1.5956,1.59615,1.5956,1.59605,33400000.0
2009-11-09 01:01:00,1.59565,1.5962,1.59565,1.59605,46400000.0
2009-11-09 01:02:00,1.59605,1.59625,1.5959,1.59615,32000000.0
2009-11-09 01:03:00,1.59615,1.59625,1.596,1.5961,36800000.0
2009-11-09 01:04:00,1.5961,1.59645,1.596,1.59635,90400000.0
2009-11-09 01:05:00,1.59595,1.59635,1.59515,1.59545,58400000.0
2009-11-09 01:06:00,1.59545,1.5958,1.5951,1.5958,43200000.0
2009-11-09 01:07:00,1.59565,1.59565,1.5956,1.5956,6400000.0
2009-11-09 01:08:00,1.5956,1.5957,1.5956,1.5957,35200000.0
2009-11-09 01:09:00,1.59545,1.596,1.59535,1.59585,92100000.0
2009-11-09 01:10:00,1.59585,1.59585,1.5958,1.59585,4800000.0
2009-11-09 01:11:00,1.596,1.596,1.596,1.596,1600000.0
2009-11-09 01:12:00,1.59605,1.5963,1.5952,1.59535,42800000.0
2009-11-09 01:13:00,1.5955,1.59585,1.5955,1.5958,11400000.0
2009-11-09 01:14:00,1.59575,1.59575,1.59495,1.59505,34500000.0
2009-11-09 01:15:00,1.5952,1.59535,1.5948,1.59505,85300000.0
2009-11-09 01:16:00,1.59495,1.59495,1.5948,1.5949,40000000.0
2009-11-09 01:17:00,1.595,1.595,1.5947,1.5947,47600000.0
2009-11-09 01:18:00,1.5947,1.5949,1.59445,1.5949,30700000.0
2009-11-09 01:19:00,1.59495,1.595,1.59495,1.59495,8000000.0
2009-11-09 01:20:00,1.59485,1.59505,1.59485,1.59485,12100000.0
2009-11-09 01:21:00,1.5949,1.59505,1.59435,1.59495,143700000.0
2009-11-09 01:22:00,1.59495,1.59495,1.5947,1.59495,25700000.0
2009-11-09 01:23:00,1.59495,1.59525,1.59445,1.59475,66200000.0
2009-11-09 01:24:00,1.5948,1.5949,1.59475,1.5948,49300000.0
2009-11-09 01:25:00,1.59485,1.5951,1.59485,1.595,74800000.0
2009-11-09 01:26:00,1.5951,1.5951,1.595,1.5951,8000000.0
2009-11-09 01:27:00,1.59495,1.5952,1.59495,1.59515,40100000.0
2009-11-09 01:28:00,1.59505,1.5959,1.59505,1.59535,65000000.0
2009-11-09 01:29:00,1.5955,1.59605,1.59495,1.59545,113600000.0
2009-11-09 01:30:00,1.59555,1.59625,1.59555,1.5957,47400000.0
2009-11-09 01:31:00,1.59565,1.59575,1.59525,1.59525,26200000.0
2009-11-09 01:32:00,1.5954,1.59545,1.59505,1.5954,36400000.0
2009-11-09 01:33:00,1.5954,1.5956,1.5954,1.5956,24800000.0
2009-11-09 01:34:00,1.59555,1.5957,1.5955,1.59565,20200000.0
2009-11-09 01:35:00,1.5958,1.59595,1.5955,1.59565,33700000.0
2009-11-09 01:36:00,1.59575,1.59585,1.59575,1.59585,8000000.0
2009-11-09 01:37:00,1.5958,1.59585,1.5953,1.5956,18600000.0
2009-11-09 01:38:00,1.5956,1.5956,1.5955,1.5955,6600000.0
2009-11-09 01:39:00,1.5954,1.5955,1.5948,1.59505,103900000.0
2009-11-09 01:40:00,1.595,1.5954,1.59475,1.5952,69500000.0
2009-11-09 01:41:00,1.5953,1.59535,1.59515,1.59525,12400000.0
2009-11-09 01:42:00,1.5953,1.59555,1.59525,1.59545,23200000.0
2009-11-09 01:43:00,1.59545,1.59565,1.59535,1.59545,48100000.0
2009-11-09 01:44:00,1.5955,1.59575,1.59535,1.59575,23200000.0
2009-11-09 01:45:00,1.59565,1.59565,1.5954,1.59545,19200000.0
2009-11-09 01:46:00,1.5954,1.5954,1.59505,1.5952,53300000.0
2009-11-09 01:47:00,1.5952,1.59535,1.5951,1.59515,20800000.0
2009-11-09 01:48:00,1.59515,1.59525,1.5949,1.59495,46500000.0
2009-11-09 01:49:00,1.5949,1.59505,1.59485,1.59485,20000000.0
2009-11-09 01:50:00,1.5948,1.5949,1.5948,1.5948,14500000.0
2009-11-09 01:51:00,1.59444,1.59444,1.59403,1.59403,4800000.0
2009-11-09 01:52:00,1.5948,1.59485,1.5948,1.59485,4800000.0
2009-11-09 01:53:00,1.5948,1.5952,1.59455,1.5952,67400000.0
2009-11-09 01:54:00,1.5952,1.5955,1.5951,1.5955,35200000.0
2009-11-09 01:55:00,1.59565,1.596,1.5956,1.5959,27400000.0
2009-11-09 01:56:00,1.59605,1.5964,1.5957,1.59575,33400000.0
2009-11-09 01:57:00,1.59575,1.59615,1.5957,1.59595,44400000.0
2009-11-09 01:58:00,1.59605,1.5965,1.59605,1.5963,34400000.0
2009-11-09 01:59:00,1.5963,1.59675,1.5963,1.5967,44900000.0
2009-11-09 02:00:00,1.5967,1.59705,1.5962,1.5962,143800000.0
2009-11-09 02:01:00,1.5962,1.5964,1.59615,1.5962,21200000.0
2009-11-09 02:02:00,1.5962,1.5962,1.59595,1.59605,22700000.0
2009-11-09 02:03:00,1.59605,1.59605,1.5959,1.59605,42100000.0
2009-11-09 02:04:00,1.59605,1.5963,1.596,1.59625,83000000.0
2009-11-09 02:05:00,1.5963,1.59635,1.5961,1.59615,42500000.0
2009-11-09 02:06:00,1.5961,1.5966,1.59605,1.5966,28000000.0
2009-11-09 02:07:00,1.59655,1.5967,1.59625,1.5963,73500000.0
2009-11-09 02:08:00,1.59625,1.5963,1.5959,1.59605,74000000.0
2009-11-09 02:09:00,1.596,1.59605,1.59575,1.59575,41400000.0
2009-11-09 02:10:00,1.59575,1.59575,1.59565,1.59565,36200000.0
2009-11-09 02:11:00,1.5957,1.59585,1.5956,1.59575,50400000.0
2009-11-09 02:12:00,1.59575,1.5961,1.59575,1.5959,67100000.0
2009-11-09 02:13:00,1.59595,1.5961,1.5957,1.5958,91600000.0
2009-11-09 02:14:00,1.59585,1.59675,1.5956,1.5966,86900000.0
2009-11-09 02:15:00,1.5966,1.5966,1.59605,1.59615,126000000.0
2009-11-09 02:16:00,1.5962,1.5964,1.59615,1.59635,47600000.0
2009-11-09 02:17:00,1.59635,1.5964,1.59615,1.59625,24700000.0
2009-11-09 02:18:00,1.59625,1.5965,1.596,1.5963,75500000.0
2009-11-09 02:19:00,1.59635,1.5965,1.59625,1.5964,44400000.0
2009-11-09 02:20:00,1.5963,1.5965,1.5963,1.5965,32700000.0
2009-11-09 02:21:00,1.59655,1.59655,1.5962,1.5962,29800000.0
2009-11-09 02:22:00,1.5962,1.5962,1.59595,1.59615,52000000.0
2009-11-09 02:23:00,1.59625,1.5963,1.59595,1.59605,21900000.0
2009-11-09 02:24:00,1.59605,1.59615,1.59555,1.59555,93200000.0
2009-11-09 02:25:00,1.59555,1.5958,1.59535,1.59555,73700000.0
2009-11-09 02:26:00,1.59555,1.59555,1.595,1.59505,39600000.0
2009-11-09 02:27:00,1.59505,1.59505,1.59475,1.59485,44700000.0
2009-11-09 02:28:00,1.5949,1.59515,1.59445,1.5948,85500000.0
2009-11-09 02:29:00,1.59475,1.5949,1.5941,1.5941,54900000.0
2009-11-09 02:30:00,1.59415,1.595,1.59415,1.59495,126100000.0
2009-11-09 02:31:00,1.5949,1.5949,1.5947,1.5948,149900000.0
2009-11-09 02:32:00,1.59475,1.5957,1.59475,1.5954,121900000.0
2009-11-09 02:33:00,1.59535,1.59535,1.59515,1.59535,65700000.0
2009-11-09 02:34:00,1.59535,1.59535,1.5946,1.5948,80600000.0
2009-11-09 02:35:00,1.59495,1.59555,1.59455,1.59535,161100000.0
2009-11-09 02:36:00,1.59535,1.5955,1.59485,1.5951,140900000.0
2009-11-09 02:37:00,1.59515,1.5953,1.59495,1.59495,117000000.0
2009-11-09 02:38:00,1.595,1.59525,1.59495,1.59495,78700000.0
2009-11-09 02:39:00,1.59495,1.59505,1.5948,1.59505,18500000.0
2009-11-09 02:40:00,1.595,1.5956,1.595,1.59555,75200000.0
2009-11-09 02:41:00,1.59555,1.59555,1.5953,1.59535,39400000.0
2009-11-09 02:42:00,1.59535,1.5954,1.5953,1.5954,23300000.0
2009-11-09 02:43:00,1.59535,1.5955,1.59525,1.5954,44500000.0
2009-11-09 02:44:00,1.5954,1.5954,1.5947,1.59495,120700000.0
2009-11-09 02:45:00,1.5948,1.59515,1.5948,1.59505,78800000.0
2009-11-09 02:46:00,1.595,1.5951,1.5947,1.59475,89400000.0
2009-11-09 02:47:00,1.5946,1.59465,1.59435,1.5946,126400000.0
2009-11-09 02:48:00,1.59465,1.59465,1.59465,1.59465,3200000.0
2009-11-09 02:49:00,1.59465,1.59495,1.59455,1.59495,61500000.0
2009-11-09 02:50:00,1.595,1.59505,1.5948,1.59495,80100000.0
2009-11-09 02:51:00,1.5948,1.5949,1.59435,1.59445,82200000.0
2009-11-09 02:52:00,1.59445,1.5946,1.5939,1.59395,114400000.0
2009-11-09 02:53:00,1.5939,1.59425,1.5938,1.59415,144100000.0
2009-11-09 02:54:00,1.59415,1.59435,1.59375,1.59405,86500000.0
2009-11-09 02:55:00,1.59395,1.5947,1.59345,1.5947,151400000.0
2009-11-09 02:56:00,1.5947,1.5948,1.59445,1.5947,84700000.0
2009-11-09 02:57:00,1.59445,1.59475,1.59445,1.59465,120700000.0
2009-11-09 02:58:00,1.59465,1.595,1.5944,1.59455,110900000.0
2009-11-09 02:59:00,1.59455,1.59535,1.59455,1.5949,144300000.0
2009-11-09 03:00:00,1.5948,1.59525,1.5946,1.59495,184200000.0
2009-11-09 03:01:00,1.59495,1.59505,1.59485,1.5949,79900000.0
2009-11-09 03:02:00,1.59485,1.5951,1.59465,1.59475,85200000.0
2009-11-09 03:03:00,1.5947,1.5947,1.59455,1.5946,77900000.0
2009-11-09 03:04:00,1.59455,1.59485,1.5942,1.5945,196900000.0
2009-11-09 03:05:00,1.59455,1.5955,1.5945,1.595,186400000.0
2009-11-09 03:06:00,1.59495,1.59515,1.59455,1.5946,131600000.0
2009-11-09 03:07:00,1.5946,1.5954,1.59455,1.5954,153700000.0
2009-11-09 03:08:00,1.5954,1.5955,1.5951,1.5953,120000000.0
2009-11-09 03:09:00,1.59545,1.5957,1.5952,1.59545,172700000.0
2009-11-09 03:10:00,1.5955,1.59575,1.5954,1.5957,91100000.0
2009-11-09 03:11:00,1.5957,1.5959,1.59535,1.5954,75400000.0
2009-11-09 03:12:00,1.5953,1.59585,1.59525,1.59575,123400000.0
2009-11-09 03:13:00,1.59585,1.596,1.59575,1.596,61800000.0
2009-11-09 03:14:00,1.59595,1.5962,1.59595,1.59615,106300000.0
2009-11-09 03:15:00,1.59615,1.59625,1.59545,1.59545,202600000.0
2009-11-09 03:16:00,1.59545,1.5957,1.59535,1.59555,146900000.0
2009-11-09 03:17:00,1.59555,1.5957,1.595,1.595,55200000.0
2009-11-09 03:18:00,1.59515,1.5957,1.59505,1.59565,76200000.0
2009-11-09 03:19:00,1.59565,1.59565,1.59515,1.5952,36800000.0
2009-11-09 03:20:00,1.59525,1.59555,1.59525,1.5955,47300000.0
2009-11-09 03:21:00,1.5955,1.5955,1.59505,1.59525,86900000.0
2009-11-09 03:22:00,1.59525,1.59525,1.59465,1.5952,63200000.0
2009-11-09 03:23:00,1.5951,1.5952,1.59425,1.59485,147200000.0
2009-11-09 03:24:00,1.59485,1.59495,1.59465,1.5948,143000000.0
2009-11-09 03:25:00,1.59485,1.59515,1.5948,1.5949,208200000.0
2009-11-09 03:26:00,1.59505,1.5951,1.59485,1.5949,200700000.0
2009-11-09 03:27:00,1.595,1.59545,1.59465,1.5951,124500000.0
2009-11-09 03:28:00,1.59505,1.5951,1.5946,1.5946,181300000.0
2009-11-09 03:29:00,1.5946,1.5952,1.5946,1.5952,125700000.0
2009-11-09 03:30:00,1.5952,1.59525,1.5946,1.59465,151400000.0
2009-11-09 03:31:00,1.5946,1.5952,1.5946,1.59485,105600000.0
2009-11-09 03:32:00,1.59495,1.5952,1.59445,1.595,112400000.0
2009-11-09 03:33:00,1.595,1.595,1.59475,1.5949,33800000.0
2009-11-09 03:34:00,1.5949,1.595,1.5948,1.595,76600000.0
2009-11-09 03:35:00,1.5949,1.59505,1.59485,1.59505,47100000.0
2009-11-09 03:36:00,1.59495,1.59495,1.59475,1.59485,34700000.0
2009-11-09 03:37:00,1.5949,1.595,1.5949,1.595,34200000.0
2009-11-09 03:38:00,1.59495,1.59505,1.59485,1.595,49000000.0
2009-11-09 03:39:00,1.595,1.59505,1.59495,1.59495,12200000.0
2009-11-09 03:40:00,1.59495,1.59505,1.5941,1.5944,80000000.0
2009-11-09 03:41:00,1.59435,1.5946,1.59415,1.59425,96800000.0
2009-11-09 03:42:00,1.5943,1.5946,1.59425,1.5943,50100000.0
2009-11-09 03:43:00,1.5943,1.59445,1.5941,1.5941,90100000.0
2009-11-09 03:44:00,1.5941,1.59425,1.5939,1.59415,70400000.0
2009-11-09 03:45:00,1.59415,1.5943,1.5941,1.5942,47600000.0
2009-11-09 03:46:00,1.5942,1.5942,1.5937,1.59375,24600000.0
2009-11-09 03:47:00,1.59375,1.59385,1.59355,1.59355,35500000.0
2009-11-09 03:48:00,1.5935,1.5936,1.59335,1.59345,23700000.0
2009-11-09 03:49:00,1.59345,1.59375,1.59345,1.59365,56100000.0
2009-11-09 03:50:00,1.5937,1.59375,1.5934,1.59355,77700000.0
2009-11-09 03:51:00,1.59355,1.5943,1.5935,1.5943,57800000.0
2009-11-09 03:52:00,1.5943,1.59465,1.5943,1.5945,30100000.0
2009-11-09 03:53:00,1.5946,1.59485,1.5944,1.5944,56500000.0
2009-11-09 03:54:00,1.5944,1.59475,1.59435,1.59455,72100000.0
2009-11-09 03:55:00,1.5945,1.5946,1.5944,1.59455,39800000.0
2009-11-09 03:56:00,1.59455,1.5949,1.59455,1.5946,38400000.0
2009-11-09 03:57:00,1.59455,1.59455,1.5944,1.5944,12300000.0
2009-11-09 03:58:00,1.59445,1.5945,1.5944,1.5944,20200000.0
2009-11-09 03:59:00,1.59435,1.59455,1.5943,1.5943,74600000.0
2009-11-09 04:00:00,1.59435,1.59455,1.5943,1.5945,60000000.0
2009-11-09 04:01:00,1.5944,1.5944,1.5943,1.5943,61300000.0
2009-11-09 04:02:00,1.59435,1.5945,1.5941,1.59415,66900000.0
2009-11-09 04:03:00,1.5942,1.5942,1.5941,1.5942,22400000.0
2009-11-09 04:04:00,1.5942,1.5946,1.59415,1.5945,84200000.0
2009-11-09 04:05:00,1.5945,1.5946,1.59435,1.5946,55400000.0
2009-11-09 04:06:00,1.59465,1.59475,1.5944,1.5944,51200000.0
2009-11-09 04:07:00,1.5945,1.59455,1.59435,1.59435,95200000.0
2009-11-09 04:08:00,1.59435,1.5944,1.59425,1.5943,80300000.0
2009-11-09 04:09:00,1.5943,1.59435,1.59415,1.59425,36000000.0
2009-11-09 04:10:00,1.59425,1.59435,1.5942,1.59435,23900000.0
2009-11-09 04:11:00,1.5944,1.59475,1.5944,1.59475,17600000.0
2009-11-09 04:12:00,1.5947,1.5951,1.59465,1.59505,61300000.0
2009-11-09 04:13:00,1.59505,1.59505,1.5947,1.5947,97300000.0
2009-11-09 04:14:00,1.5947,1.5949,1.5946,1.5947,107300000.0
2009-11-09 04:15:00,1.5948,1.5949,1.5947,1.5947,56300000.0
2009-11-09 04:16:00,1.5947,1.59515,1.5947,1.5951,26100000.0
2009-11-09 04:17:00,1.59515,1.59515,1.5948,1.59505,32300000.0
2009-11-09 04:18:00,1.59505,1.59505,1.5944,1.59465,78900000.0
2009-11-09 04:19:00,1.59465,1.59505,1.59455,1.59505,99900000.0
2009-11-09 04:20:00,1.59505,1.59565,1.5946,1.59555,107600000.0
2009-11-09 04:21:00,1.59555,1.5962,1.5951,1.5952,87900000.0
2009-11-09 04:22:00,1.59585,1.5963,1.595,1.59565,106600000.0
2009-11-09 04:23:00,1.59565,1.59565,1.59555,1.59555,12000000.0
2009-11-09 04:24:00,1.59545,1.59555,1.59535,1.5955,19500000.0
2009-11-09 04:25:00,1.5955,1.59565,1.5955,1.59565,17000000.0
2009-11-09 04:26:00,1.5957,1.5957,1.59545,1.59545,16000000.0
2009-11-09 04:27:00,1.59545,1.5955,1.5954,1.59545,15400000.0
2009-11-09 04:28:00,1.5956,1.59625,1.5949,1.59535,144200000.0
2009-11-09 04:29:00,1.5954,1.5954,1.5946,1.5949,70300000.0
2009-11-09 04:30:00,1.595,1.595,1.59475,1.59485,41000000.0
2009-11-09 04:31:00,1.59485,1.5953,1.59485,1.59495,41700000.0
2009-11-09 04:32:00,1.5949,1.5949,1.5947,1.59485,30200000.0
2009-11-09 04:33:00,1.5948,1.59515,1.59465,1.5951,47900000.0
2009-11-09 04:34:00,1.5951,1.5951,1.5948,1.59485,36600000.0
2009-11-09 04:35:00,1.5949,1.595,1.59445,1.5945,29500000.0
2009-11-09 04:36:00,1.5945,1.5947,1.5945,1.59465,42300000.0
2009-11-09 04:37:00,1.5946,1.59465,1.5946,1.5946,7600000.0
2009-11-09 04:38:00,1.5946,1.5948,1.5945,1.59475,51000000.0
2009-11-09 04:39:00,1.59475,1.59495,1.59475,1.5948,39600000.0
2009-11-09 04:40:00,1.59475,1.59475,1.5944,1.59445,69800000.0
2009-11-09 04:41:00,1.59445,1.59455,1.59425,1.59425,50100000.0
2009-11-09 04:42:00,1.5943,1.59435,1.59405,1.59415,62600000.0
2009-11-09 04:43:00,1.59415,1.5942,1.594,1.59415,51100000.0
2009-11-09 04:44:00,1.59425,1.59435,1.59415,1.5942,16400000.0
2009-11-09 04:45:00,1.5943,1.5946,1.5943,1.59445,107100000.0
2009-11-09 04:46:00,1.59445,1.59455,1.59425,1.59425,90600000.0
2009-11-09 04:47:00,1.59425,1.59455,1.594,1.594,60600000.0
2009-11-09 04:48:00,1.59395,1.5946,1.59385,1.594,125100000.0
2009-11-09 04:49:00,1.59405,1.5943,1.59395,1.59415,84800000.0
2009-11-09 04:50:00,1.59415,1.59415,1.59365,1.59365,67800000.0
2009-11-09 04:51:00,1.59365,1.5938,1.5934,1.5936,91700000.0
2009-11-09 04:52:00,1.5936,1.59405,1.5936,1.59385,51100000.0
2009-11-09 04:53:00,1.59375,1.59395,1.59365,1.59375,34300000.0
2009-11-09 04:54:00,1.59375,1.59435,1.59355,1.5937,122000000.0
2009-11-09 04:55:00,1.59365,1.5941,1.5933,1.59375,59500000.0
2009-11-09 04:56:00,1.59395,1.59515,1.59395,1.59505,100500000.0
2009-11-09 04:57:00,1.59495,1.59495,1.5946,1.59475,64600000.0
2009-11-09 04:58:00,1.59475,1.595,1.59475,1.59495,78200000.0
2009-11-09 04:59:00,1.59495,1.59505,1.59495,1.59495,18200000.0
2009-11-09 05:00:00,1.59495,1.5952,1.59475,1.5952,102300000.0
2009-11-09 05:01:00,1.5952,1.5956,1.5952,1.59525,34500000.0
2009-11-09 05:02:00,1.5952,1.5955,1.59515,1.59535,40300000.0
2009-11-09 05:03:00,1.5955,1.5955,1.59515,1.5952,54600000.0
2009-11-09 05:04:00,1.5952,1.5954,1.59455,1.59455,74400000.0
2009-11-09 05:05:00,1.59475,1.59545,1.59475,1.59545,133100000.0
2009-11-09 05:06:00,1.5955,1.5956,1.59515,1.5952,73000000.0
2009-11-09 05:07:00,1.5952,1.5958,1.59495,1.5958,98800000.0
2009-11-09 05:08:00,1.5958,1.5964,1.5957,1.596,131100000.0
2009-11-09 05:09:00,1.59595,1.5961,1.5957,1.5957,67800000.0
2009-11-09 05:10:00,1.5957,1.5957,1.5955,1.59555,71600000.0
2009-11-09 05:11:00,1.59555,1.5956,1.5952,1.5952,96200000.0
2009-11-09 05:12:00,1.59525,1.59535,1.5944,1.59465,83700000.0
2009-11-09 05:13:00,1.59465,1.5947,1.59445,1.59455,64600000.0
2009-11-09 05:14:00,1.5946,1.5947,1.59455,1.5946,45700000.0
2009-11-09 05:15:00,1.5946,1.5947,1.59455,1.5946,64600000.0
2009-11-09 05:16:00,1.5947,1.5947,1.59445,1.59455,83000000.0
2009-11-09 05:17:00,1.59455,1.5951,1.59435,1.5951,86300000.0
2009-11-09 05:18:00,1.5951,1.59525,1.595,1.59515,29000000.0
2009-11-09 05:19:00,1.5952,1.5952,1.59505,1.59505,13000000.0
2009-11-09 05:20:00,1.595,1.5951,1.5948,1.5949,45800000.0
2009-11-09 05:21:00,1.595,1.59505,1.59485,1.59495,42600000.0
2009-11-09 05:22:00,1.59495,1.59515,1.59485,1.5951,34400000.0
2009-11-09 05:23:00,1.59515,1.5953,1.59505,1.5951,35800000.0
2009-11-09 05:24:00,1.5951,1.5951,1.5947,1.5949,48700000.0
2009-11-09 05:25:00,1.59485,1.5949,1.5947,1.59485,92600000.0
2009-11-09 05:26:00,1.59495,1.595,1.59475,1.5948,44700000.0
2009-11-09 05:27:00,1.59485,1.59505,1.5948,1.59505,74400000.0
2009-11-09 05:28:00,1.595,1.59505,1.5948,1.5948,34100000.0
2009-11-09 05:29:00,1.59485,1.59485,1.59465,1.59465,24300000.0
2009-11-09 05:30:00,1.5947,1.5948,1.5946,1.5947,35000000.0
2009-11-09 05:31:00,1.5947,1.5947,1.59445,1.59445,46800000.0
2009-11-09 05:32:00,1.59455,1.59455,1.59435,1.59455,13700000.0
2009-11-09 05:33:00,1.59455,1.59465,1.5944,1.5945,38200000.0
2009-11-09 05:34:00,1.59455,1.59465,1.59455,1.59455,14700000.0
2009-11-09 05:35:00,1.5946,1.5946,1.59435,1.5944,59000000.0
2009-11-09 05:36:00,1.59435,1.59435,1.5942,1.5942,23800000.0
2009-11-09 05:37:00,1.5942,1.5943,1.5942,1.5943,54300000.0
2009-11-09 05:38:00,1.59425,1.5945,1.59415,1.5944,43100000.0
2009-11-09 05:39:00,1.5945,1.5945,1.59435,1.5944,43700000.0
2009-11-09 05:40:00,1.5944,1.5947,1.5944,1.5947,23200000.0
2009-11-09 05:41:00,1.5947,1.59475,1.59455,1.5946,53000000.0
2009-11-09 05:42:00,1.59465,1.59465,1.5946,1.5946,62200000.0
2009-11-09 05:43:00,1.5947,1.5947,1.59445,1.5946,39100000.0
2009-11-09 05:44:00,1.5946,1.59465,1.59445,1.59465,68800000.0
2009-11-09 05:45:00,1.59465,1.5947,1.59465,1.5947,42400000.0
2009-11-09 05:46:00,1.59475,1.59475,1.5946,1.5946,23100000.0
2009-11-09 05:47:00,1.5946,1.5951,1.5946,1.59505,40800000.0
2009-11-09 05:48:00,1.59495,1.5952,1.59495,1.5952,47100000.0
2009-11-09 05:49:00,1.5952,1.5954,1.5949,1.5949,95300000.0
2009-11-09 05:50:00,1.5949,1.59505,1.59465,1.59495,42100000.0
2009-11-09 05:51:00,1.5949,1.59495,1.59485,1.5949,46700000.0
2009-11-09 05:52:00,1.5949,1.595,1.59485,1.59485,49400000.0
2009-11-09 05:53:00,1.59485,1.595,1.5948,1.5948,30900000.0
2009-11-09 05:54:00,1.5948,1.595,1.59465,1.59495,43400000.0
2009-11-09 05:55:00,1.59495,1.59495,1.59485,1.5949,7000000.0
2009-11-09 05:56:00,1.59495,1.59505,1.5948,1.5949,60500000.0
2009-11-09 05:57:00,1.59495,1.59505,1.59495,1.59495,35000000.0
2009-11-09 05:58:00,1.59495,1.59505,1.59495,1.59495,24500000.0
2009-11-09 05:59:00,1.59495,1.59495,1.5947,1.5948,62600000.0
2009-11-09 06:00:00,1.5948,1.5948,1.59455,1.59465,73000000.0
2009-11-09 06:01:00,1.5947,1.5947,1.59325,1.5936,74300000.0
2009-11-09 06:02:00,1.5936,1.59435,1.59355,1.59425,79600000.0
2009-11-09 06:03:00,1.59425,1.5943,1.5942,1.59425,19000000.0
2009-11-09 06:04:00,1.59425,1.5943,1.5941,1.5941,18000000.0
2009-11-09 06:05:00,1.59405,1.59405,1.5933,1.59355,72600000.0
2009-11-09 06:06:00,1.5936,1.5939,1.59355,1.59375,55400000.0
2009-11-09 06:07:00,1.59375,1.59385,1.59375,1.59385,12300000.0
2009-11-09 06:08:00,1.5938,1.59385,1.5938,1.5938,6700000.0
2009-11-09 06:09:00,1.59395,1.59425,1.59355,1.59355,119100000.0
2009-11-09 06:10:00,1.5936,1.5943,1.5936,1.59425,48100000.0
2009-11-09 06:11:00,1.5942,1.59455,1.59415,1.59435,98300000.0
2009-11-09 06:12:00,1.59435,1.59445,1.59425,1.59435,54100000.0
2009-11-09 06:13:00,1.59445,1.59465,1.59435,1.59465,20500000.0
2009-11-09 06:14:00,1.59465,1.59465,1.5945,1.5946,14200000.0
2009-11-09 06:15:00,1.5946,1.5949,1.59395,1.59485,149000000.0
2009-11-09 06:16:00,1.59485,1.5953,1.5948,1.5953,154700000.0
2009-11-09 06:17:00,1.5953,1.5953,1.59475,1.59495,115200000.0
2009-11-09 06:18:00,1.59495,1.59515,1.59475,1.59515,110000000.0
2009-11-09 06:19:00,1.59505,1.59535,1.59495,1.5953,115900000.0
2009-11-09 06:20:00,1.59535,1.59535,1.5948,1.59495,75000000.0
2009-11-09 06:21:00,1.595,1.59555,1.59495,1.5954,82500000.0
2009-11-09 06:22:00,1.5953,1.5955,1.59515,1.5954,66800000.0
2009-11-09 06:23:00,1.5954,1.5954,1.5951,1.5952,89100000.0
2009-11-09 06:24:00,1.5952,1.59555,1.5951,1.59555,84900000.0
2009-11-09 06:25:00,1.5955,1.5956,1.595,1.595,65100000.0
2009-11-09 06:26:00,1.595,1.5957,1.595,1.5957,106500000.0
2009-11-09 06:27:00,1.59575,1.59585,1.5952,1.5955,133500000.0
2009-11-09 06:28:00,1.5956,1.59585,1.5955,1.5958,126400000.0
2009-11-09 06:29:00,1.5958,1.5958,1.5955,1.5957,104500000.0
2009-11-09 06:30:00,1.59565,1.5957,1.59465,1.59465,137700000.0
2009-11-09 06:31:00,1.5946,1.5949,1.5945,1.5949,108400000.0
2009-11-09 06:32:00,1.59495,1.59505,1.5948,1.5949,90700000.0
2009-11-09 06:33:00,1.5948,1.5949,1.59455,1.59465,82300000.0
2009-11-09 06:34:00,1.59465,1.59465,1.5944,1.59445,49200000.0
2009-11-09 06:35:00,1.5945,1.59465,1.5945,1.59465,12900000.0
2009-11-09 06:36:00,1.5946,1.59485,1.5946,1.5948,49800000.0
2009-11-09 06:37:00,1.5947,1.5948,1.5945,1.59455,62100000.0
2009-11-09 06:38:00,1.5946,1.59465,1.5945,1.59455,51800000.0
2009-11-09 06:39:00,1.5945,1.59455,1.5944,1.5944,100100000.0
2009-11-09 06:40:00,1.5944,1.59445,1.5942,1.5942,151500000.0
2009-11-09 06:41:00,1.5942,1.59445,1.5941,1.59415,69100000.0
2009-11-09 06:42:00,1.5942,1.5943,1.59405,1.59415,64400000.0
2009-11-09 06:43:00,1.59415,1.59475,1.59415,1.5946,110200000.0
2009-11-09 06:44:00,1.5946,1.5946,1.59445,1.5946,26500000.0
2009-11-09 06:45:00,1.59455,1.59455,1.59415,1.59425,48200000.0
2009-11-09 06:46:00,1.5942,1.5947,1.59415,1.5946,74900000.0
2009-11-09 06:47:00,1.5945,1.5945,1.5943,1.5944,25700000.0
2009-11-09 06:48:00,1.5944,1.5945,1.5943,1.59435,49600000.0
2009-11-09 06:49:00,1.5944,1.59505,1.5943,1.59505,90800000.0
2009-11-09 06:50:00,1.5951,1.5953,1.595,1.595,30700000.0
2009-11-09 06:51:00,1.5949,1.59495,1.59475,1.5948,11500000.0
2009-11-09 06:52:00,1.59475,1.59485,1.59475,1.59485,7700000.0
2009-11-09 06:53:00,1.59485,1.5951,1.59485,1.595,10700000.0
2009-11-09 06:54:00,1.59495,1.5952,1.59495,1.5951,24300000.0
2009-11-09 06:55:00,1.59515,1.5955,1.59515,1.59535,38900000.0
2009-11-09 06:56:00,1.59535,1.5954,1.59525,1.59535,48100000.0
2009-11-09 06:57:00,1.59535,1.5955,1.5953,1.5954,35000000.0
2009-11-09 06:58:00,1.5954,1.5955,1.59515,1.5953,87000000.0
2009-11-09 06:59:00,1.59535,1.59545,1.59525,1.59535,26500000.0
2009-11-09 07:00:00,1.59535,1.59535,1.5951,1.59525,61100000.0
2009-11-09 07:01:00,1.59525,1.5953,1.59515,1.5952,69100000.0
2009-11-09 07:02:00,1.5952,1.5952,1.59495,1.595,68400000.0
2009-11-09 07:03:00,1.59505,1.5951,1.5949,1.595,44800000.0
2009-11-09 07:04:00,1.59505,1.59505,1.5949,1.59495,46400000.0
2009-11-09 07:05:00,1.59485,1.59495,1.5948,1.59495,57900000.0
2009-11-09 07:06:00,1.595,1.59505,1.5949,1.595,18000000.0
2009-11-09 07:07:00,1.595,1.59535,1.595,1.59535,37500000.0
2009-11-09 07:08:00,1.59535,1.5955,1.59535,1.59545,24000000.0
2009-11-09 07:09:00,1.59545,1.5956,1.5954,1.59545,13000000.0
2009-11-09 07:10:00,1.59545,1.5955,1.59535,1.59535,21200000.0
2009-11-09 07:11:00,1.5954,1.59555,1.5952,1.59535,37700000.0
2009-11-09 07:12:00,1.59535,1.59555,1.59515,1.59555,35400000.0
2009-11-09 07:13:00,1.59555,1.59565,1.59545,1.59545,19700000.0
2009-11-09 07:14:00,1.59535,1.59545,1.59515,1.5953,19400000.0
2009-11-09 07:15:00,1.59525,1.5954,1.59515,1.59525,65000000.0
2009-11-09 07:16:00,1.59525,1.5953,1.59515,1.59525,27300000.0
2009-11-09 07:17:00,1.59515,1.59575,1.5951,1.5957,45000000.0
2009-11-09 07:18:00,1.5957,1.59575,1.59545,1.59555,20500000.0
2009-11-09 07:19:00,1.59555,1.59615,1.5955,1.5957,77800000.0
2009-11-09 07:20:00,1.5961,1.5961,1.5959,1.596,34300000.0
2009-11-09 07:21:00,1.59605,1.59605,1.59595,1.596,13900000.0
2009-11-09 07:22:00,1.596,1.59605,1.5959,1.59595,23600000.0
2009-11-09 07:23:00,1.596,1.59605,1.596,1.596,12000000.0
2009-11-09 07:24:00,1.59605,1.59635,1.596,1.5962,39700000.0
2009-11-09 07:25:00,1.5962,1.59635,1.5962,1.5962,35700000.0
2009-11-09 07:26:00,1.59625,1.59635,1.59615,1.5963,39200000.0
2009-11-09 07:27:00,1.5963,1.59665,1.5962,1.59655,34900000.0
2009-11-09 07:28:00,1.59655,1.59655,1.5964,1.5964,5400000.0
2009-11-09 07:29:00,1.59645,1.59655,1.59635,1.59645,40800000.0
2009-11-09 07:30:00,1.59635,1.5968,1.59635,1.59655,57000000.0
2009-11-09 07:31:00,1.5966,1.5967,1.59645,1.5967,32000000.0
2009-11-09 07:32:00,1.59665,1.5967,1.59655,1.59655,27000000.0
2009-11-09 07:33:00,1.5966,1.59665,1.59655,1.59655,13000000.0
2009-11-09 07:34:00,1.59655,1.5967,1.59645,1.5965,35300000.0
2009-11-09 07:35:00,1.5965,1.59695,1.59635,1.5968,58700000.0
2009-11-09 07:36:00,1.5967,1.59685,1.59665,1.5967,63100000.0
2009-11-09 07:37:00,1.59675,1.59685,1.5964,1.59665,69200000.0
2009-11-09 07:38:00,1.59665,1.5969,1.5966,1.5968,82300000.0
2009-11-09 07:39:00,1.5968,1.59695,1.5968,1.5969,54800000.0
2009-11-09 07:40:00,1.59695,1.59695,1.59655,1.5967,94900000.0
2009-11-09 07:41:00,1.59655,1.59655,1.5963,1.5964,38700000.0
2009-11-09 07:42:00,1.5963,1.59655,1.59625,1.5964,90500000.0
2009-11-09 07:43:00,1.5964,1.59645,1.59635,1.59645,48400000.0
2009-11-09 07:44:00,1.59645,1.5965,1.59635,1.59645,36100000.0
2009-11-09 07:45:00,1.5965,1.5965,1.5963,1.5963,11100000.0
2009-11-09 07:46:00,1.5963,1.59655,1.5956,1.59635,118000000.0
2009-11-09 07:47:00,1.59635,1.5965,1.59615,1.59645,91800000.0
2009-11-09 07:48:00,1.59645,1.59675,1.5964,1.5967,97300000.0
2009-11-09 07:49:00,1.59685,1.59695,1.59675,1.59685,67700000.0
2009-11-09 07:50:00,1.5969,1.5973,1.5969,1.59725,85000000.0
2009-11-09 07:51:00,1.5973,1.5973,1.59685,1.59695,49200000.0
2009-11-09 07:52:00,1.59705,1.59705,1.5969,1.5969,88100000.0
2009-11-09 07:53:00,1.59695,1.59695,1.5969,1.59695,9300000.0
2009-11-09 07:54:00,1.59695,1.59695,1.5969,1.5969,26800000.0
2009-11-09 07:55:00,1.59695,1.5976,1.5969,1.5972,92200000.0
2009-11-09 07:56:00,1.5972,1.59755,1.5972,1.59745,132500000.0
2009-11-09 07:57:00,1.59745,1.5976,1.5974,1.5975,102200000.0
2009-11-09 07:58:00,1.5975,1.59775,1.59735,1.5975,78000000.0
2009-11-09 07:59:00,1.5974,1.598,1.59725,1.59795,86400000.0
2009-11-09 08:00:00,1.598,1.598,1.5971,1.59715,89200000.0
2009-11-09 08:01:00,1.5972,1.59735,1.59705,1.5971,96900000.0
2009-11-09 08:02:00,1.59705,1.5971,1.59685,1.59695,15600000.0
2009-11-09 08:03:00,1.59695,1.59725,1.59695,1.597,31200000.0
2009-11-09 08:04:00,1.597,1.59705,1.59685,1.59685,41900000.0
2009-11-09 08:05:00,1.59685,1.5974,1.5967,1.5968,98900000.0
2009-11-09 08:06:00,1.5968,1.5969,1.5968,1.5969,31000000.0
2009-11-09 08:07:00,1.5969,1.597,1.5968,1.59695,23300000.0
2009-11-09 08:08:00,1.59695,1.59695,1.5966,1.5968,59700000.0
2009-11-09 08:09:00,1.5968,1.5969,1.5965,1.59655,34000000.0
2009-11-09 08:10:00,1.5966,1.5969,1.59655,1.5967,38100000.0
2009-11-09 08:11:00,1.5967,1.5967,1.59645,1.5967,95800000.0
2009-11-09 08:12:00,1.5966,1.59665,1.59645,1.5965,29700000.0
2009-11-09 08:13:00,1.5965,1.59655,1.59645,1.5965,19200000.0
2009-11-09 08:14:00,1.5965,1.59665,1.5965,1.5966,26600000.0
2009-11-09 08:15:00,1.5966,1.59675,1.5966,1.59665,20900000.0
2009-11-09 08:16:00,1.59665,1.59675,1.59665,1.59675,8000000.0
2009-11-09 08:17:00,1.59675,1.59685,1.59655,1.59655,33800000.0
2009-11-09 08:18:00,1.59655,1.59695,1.5963,1.59635,32400000.0
2009-11-09 08:19:00,1.59635,1.5967,1.59605,1.59645,73500000.0
2009-11-09 08:20:00,1.5965,1.59655,1.5963,1.5963,30000000.0
2009-11-09 08:21:00,1.5963,1.5966,1.59625,1.5965,39400000.0
2009-11-09 08:22:00,1.5965,1.5969,1.5965,1.5969,45900000.0
2009-11-09 08:23:00,1.5969,1.59695,1.5968,1.5969,19900000.0
2009-11-09 08:24:00,1.5969,1.59735,1.59685,1.59725,70300000.0
2009-11-09 08:25:00,1.59725,1.5975,1.59715,1.5974,36500000.0
2009-11-09 08:26:00,1.5974,1.59745,1.59735,1.59745,17300000.0
2009-11-09 08:27:00,1.59745,1.59775,1.5973,1.59765,53600000.0
2009-11-09 08:28:00,1.5976,1.59775,1.5973,1.5974,40000000.0
2009-11-09 08:29:00,1.59735,1.5975,1.59715,1.5974,36000000.0
2009-11-09 08:30:00,1.5974,1.59745,1.5965,1.5965,62000000.0
2009-11-09 08:31:00,1.59655,1.59775,1.59605,1.59735,73200000.0
2009-11-09 08:32:00,1.5974,1.59745,1.5971,1.59715,30900000.0
2009-11-09 08:33:00,1.59715,1.59735,1.59715,1.5973,61200000.0
2009-11-09 08:34:00,1.5973,1.59735,1.5972,1.5972,34000000.0
2009-11-09 08:35:00,1.59725,1.59735,1.5972,1.59725,30200000.0
2009-11-09 08:36:00,1.59725,1.59725,1.59695,1.59705,101300000.0
2009-11-09 08:37:00,1.59715,1.5974,1.5969,1.5973,60000000.0
2009-11-09 08:38:00,1.5973,1.5973,1.5973,1.5973,1000000.0
2009-11-09 08:39:00,1.5972,1.5973,1.5971,1.5971,55300000.0
2009-11-09 08:40:00,1.59715,1.5972,1.5971,1.5972,15100000.0
2009-11-09 08:41:00,1.5972,1.5972,1.5971,1.5971,20400000.0
2009-11-09 08:42:00,1.5971,1.5972,1.5969,1.59695,20000000.0
2009-11-09 08:43:00,1.59705,1.5971,1.5969,1.597,45600000.0
2009-11-09 08:44:00,1.59705,1.5972,1.5967,1.59675,51100000.0
2009-11-09 08:45:00,1.59675,1.59705,1.59625,1.597,90100000.0
2009-11-09 08:46:00,1.597,1.5972,1.59625,1.5963,100800000.0
2009-11-09 08:47:00,1.5963,1.59645,1.5963,1.5963,69200000.0
2009-11-09 08:48:00,1.5963,1.5963,1.59615,1.5963,38200000.0
2009-11-09 08:49:00,1.5963,1.59665,1.59595,1.5965,113100000.0
2009-11-09 08:50:00,1.5967,1.5967,1.5964,1.59665,33900000.0
2009-11-09 08:51:00,1.5967,1.5967,1.59635,1.5965,35600000.0
2009-11-09 08:52:00,1.5965,1.5965,1.5957,1.59575,88000000.0
2009-11-09 08:53:00,1.5958,1.5958,1.5954,1.5957,70800000.0
2009-11-09 08:54:00,1.5957,1.59585,1.5956,1.59575,48000000.0
2009-11-09 08:55:00,1.59575,1.596,1.5956,1.5957,72800000.0
2009-11-09 08:56:00,1.5957,1.59585,1.5955,1.5955,52800000.0
2009-11-09 08:57:00,1.5954,1.5955,1.5953,1.5954,57100000.0
2009-11-09 08:58:00,1.5954,1.5955,1.59525,1.5954,49300000.0
2009-11-09 08:59:00,1.5954,1.59555,1.5952,1.59525,51600000.0
2009-11-09 09:00:00,1.59525,1.59565,1.59525,1.59545,186100000.0
2009-11-09 09:01:00,1.59545,1.59605,1.59535,1.5959,246900000.0
2009-11-09 09:02:00,1.59585,1.59605,1.59575,1.5958,184500000.0
2009-11-09 09:03:00,1.5958,1.59595,1.59575,1.5959,97900000.0
2009-11-09 09:04:00,1.5959,1.59635,1.5959,1.5963,67800000.0
2009-11-09 09:05:00,1.5963,1.5964,1.5953,1.5954,108900000.0
2009-11-09 09:06:00,1.5954,1.5957,1.59535,1.5957,45400000.0
2009-11-09 09:07:00,1.59575,1.59605,1.5957,1.5958,50200000.0
2009-11-09 09:08:00,1.5958,1.59635,1.59565,1.5962,70100000.0
2009-11-09 09:09:00,1.5962,1.5963,1.5959,1.59625,114100000.0
2009-11-09 09:10:00,1.59625,1.59625,1.59535,1.59535,97700000.0
2009-11-09 09:11:00,1.59535,1.59655,1.59535,1.59645,151900000.0
2009-11-09 09:12:00,1.5964,1.5965,1.5962,1.5964,129700000.0
2009-11-09 09:13:00,1.59635,1.59655,1.59625,1.59635,130800000.0
2009-11-09 09:14:00,1.5964,1.59655,1.59605,1.59635,83700000.0
2009-11-09 09:15:00,1.5964,1.59645,1.59585,1.5959,79100000.0
2009-11-09 09:16:00,1.5959,1.59605,1.5956,1.5957,122500000.0
2009-11-09 09:17:00,1.59575,1.59595,1.5949,1.5954,150000000.0
2009-11-09 09:18:00,1.59545,1.5957,1.5952,1.59555,115500000.0
2009-11-09 09:19:00,1.59545,1.59545,1.59485,1.59545,166800000.0
2009-11-09 09:20:00,1.5955,1.5956,1.5952,1.5953,107900000.0
2009-11-09 09:21:00,1.59525,1.59545,1.59525,1.59535,127700000.0
2009-11-09 09:22:00,1.59535,1.59535,1.59505,1.5952,161300000.0
2009-11-09 09:23:00,1.5952,1.59565,1.5952,1.59545,135000000.0
2009-11-09 09:24:00,1.59555,1.59565,1.59525,1.59555,194600000.0
2009-11-09 09:25:00,1.5955,1.59565,1.59505,1.59515,187000000.0
2009-11-09 09:26:00,1.59515,1.59535,1.59455,1.59455,259700000.0
2009-11-09 09:27:00,1.5946,1.59485,1.5944,1.5945,156000000.0
2009-11-09 09:28:00,1.5945,1.59455,1.5935,1.5935,250800000.0
2009-11-09 09:29:00,1.5935,1.59425,1.5934,1.5938,147000000.0
2009-11-09 09:30:00,1.59385,1.59485,1.5938,1.5948,165900000.0
2009-11-09 09:31:00,1.5948,1.59525,1.5946,1.59515,153600000.0
2009-11-09 09:32:00,1.59515,1.5952,1.5949,1.59505,131100000.0
2009-11-09 09:33:00,1.59515,1.59535,1.59485,1.5952,136500000.0
2009-11-09 09:34:00,1.59515,1.5953,1.5951,1.59515,59600000.0
2009-11-09 09:35:00,1.59515,1.5956,1.595,1.5954,135200000.0
2009-11-09 09:36:00,1.59545,1.59575,1.59545,1.5955,75000000.0
2009-11-09 09:37:00,1.5955,1.59565,1.5953,1.59545,74900000.0
2009-11-09 09:38:00,1.5954,1.59565,1.5953,1.59555,143100000.0
2009-11-09 09:39:00,1.59555,1.5956,1.5947,1.59475,155800000.0
2009-11-09 09:40:00,1.59475,1.59485,1.59445,1.59455,93000000.0
2009-11-09 09:41:00,1.5946,1.5949,1.59445,1.59485,107900000.0
2009-11-09 09:42:00,1.59485,1.59515,1.59485,1.59515,126300000.0
2009-11-09 09:43:00,1.59515,1.59525,1.59485,1.59515,86200000.0
2009-11-09 09:44:00,1.59505,1.59505,1.5946,1.59475,146100000.0
2009-11-09 09:45:00,1.59475,1.59475,1.59435,1.59435,143300000.0
2009-11-09 09:46:00,1.59435,1.5946,1.59435,1.59445,97400000.0
2009-11-09 09:47:00,1.59445,1.59455,1.59415,1.5943,153300000.0
2009-11-09 09:48:00,1.5943,1.59475,1.59405,1.59455,177400000.0
2009-11-09 09:49:00,1.5946,1.5947,1.59445,1.59445,173700000.0
2009-11-09 09:50:00,1.59455,1.59475,1.59445,1.59445,100500000.0
2009-11-09 09:51:00,1.59445,1.59445,1.5942,1.5943,84500000.0
2009-11-09 09:52:00,1.5943,1.5944,1.594,1.594,123800000.0
2009-11-09 09:53:00,1.594,1.59495,1.594,1.59435,190800000.0
2009-11-09 09:54:00,1.59435,1.5951,1.59425,1.595,191600000.0
2009-11-09 09:55:00,1.59505,1.59535,1.59485,1.5951,180800000.0
2009-11-09 09:56:00,1.59515,1.5955,1.5944,1.59495,293300000.0
2009-11-09 09:57:00,1.5949,1.59495,1.5941,1.59435,228700000.0
2009-11-09 09:58:00,1.59435,1.59475,1.59435,1.5944,93200000.0
2009-11-09 09:59:00,1.5944,1.59485,1.5944,1.5946,255400000.0
2009-11-09 10:00:00,1.5946,1.5951,1.59445,1.595,269700000.0
2009-11-09 10:01:00,1.59505,1.5952,1.5947,1.5949,271400000.0
2009-11-09 10:02:00,1.5948,1.59495,1.59435,1.59435,330200000.0
2009-11-09 10:03:00,1.5944,1.59495,1.59435,1.59455,300100000.0
2009-11-09 10:04:00,1.5945,1.59495,1.5943,1.59495,225600000.0
2009-11-09 10:05:00,1.59485,1.5953,1.5945,1.59455,237700000.0
2009-11-09 10:06:00,1.59455,1.59495,1.59435,1.59475,254700000.0
2009-11-09 10:07:00,1.59475,1.5949,1.59445,1.5947,357800000.0
2009-11-09 10:08:00,1.5947,1.5948,1.5943,1.5947,381700000.0
2009-11-09 10:09:00,1.59465,1.595,1.5946,1.5948,312600000.0
2009-11-09 10:10:00,1.59485,1.59495,1.59445,1.5946,259400000.0
2009-11-09 10:11:00,1.59465,1.59475,1.59455,1.59465,181500000.0
2009-11-09 10:12:00,1.59455,1.5947,1.5943,1.5946,186000000.0
2009-11-09 10:13:00,1.59455,1.59455,1.5943,1.5944,143000000.0
2009-11-09 10:14:00,1.59435,1.59455,1.59405,1.59415,165500000.0
2009-11-09 10:15:00,1.5942,1.5946,1.59415,1.5944,155300000.0
2009-11-09 10:16:00,1.5944,1.59445,1.59405,1.5943,105000000.0
2009-11-09 10:17:00,1.59425,1.5945,1.59415,1.59425,79900000.0
2009-11-09 10:18:00,1.59425,1.59445,1.59395,1.5942,202000000.0
2009-11-09 10:19:00,1.5943,1.59465,1.59415,1.59455,306900000.0
2009-11-09 10:20:00,1.59455,1.59465,1.59425,1.59425,164600000.0
2009-11-09 10:21:00,1.5942,1.59455,1.594,1.594,319300000.0
2009-11-09 10:22:00,1.594,1.59415,1.5938,1.5939,206900000.0
2009-11-09 10:23:00,1.59385,1.5941,1.59365,1.5937,177400000.0
2009-11-09 10:24:00,1.5937,1.59405,1.5936,1.59395,141100000.0
2009-11-09 10:25:00,1.59395,1.59405,1.59345,1.5935,140000000.0
2009-11-09 10:26:00,1.59365,1.59375,1.59345,1.5936,151300000.0
2009-11-09 10:27:00,1.5936,1.59375,1.5936,1.5937,77400000.0
2009-11-09 10:28:00,1.5937,1.59395,1.5937,1.5937,177300000.0
2009-11-09 10:29:00,1.5937,1.5938,1.5937,1.59375,157200000.0
2009-11-09 10:30:00,1.59375,1.5939,1.5937,1.5938,104800000.0
2009-11-09 10:31:00,1.59385,1.5939,1.59365,1.59375,134100000.0
2009-11-09 10:32:00,1.594,1.594,1.59325,1.5933,217400000.0
2009-11-09 10:33:00,1.59325,1.59325,1.5925,1.5926,168800000.0
2009-11-09 10:34:00,1.5926,1.5927,1.5924,1.5924,78600000.0
2009-11-09 10:35:00,1.5924,1.59265,1.5924,1.5924,117000000.0
2009-11-09 10:36:00,1.5924,1.59245,1.592,1.59225,237500000.0
2009-11-09 10:37:00,1.5923,1.59245,1.5918,1.5918,152400000.0
2009-11-09 10:38:00,1.59185,1.59205,1.5915,1.59195,191000000.0
2009-11-09 10:39:00,1.59195,1.592,1.5917,1.5918,189000000.0
2009-11-09 10:40:00,1.59185,1.5919,1.59175,1.5918,76400000.0
2009-11-09 10:41:00,1.5918,1.5918,1.5915,1.59155,130800000.0
2009-11-09 10:42:00,1.59155,1.59185,1.59155,1.59185,85700000.0
2009-11-09 10:43:00,1.59175,1.592,1.5915,1.5916,228900000.0
2009-11-09 10:44:00,1.5916,1.5917,1.5911,1.59165,223300000.0
2009-11-09 10:45:00,1.59175,1.59215,1.59165,1.59195,214800000.0
2009-11-09 10:46:00,1.5918,1.59215,1.59145,1.59145,104800000.0
2009-11-09 10:47:00,1.59145,1.59175,1.59145,1.59175,268100000.0
2009-11-09 10:48:00,1.59175,1.59175,1.59135,1.59165,163600000.0
2009-11-09 10:49:00,1.5918,1.59225,1.5918,1.59215,121500000.0
2009-11-09 10:50:00,1.59215,1.59245,1.5918,1.59185,179600000.0
2009-11-09 10:51:00,1.59185,1.59185,1.5915,1.5915,170600000.0
2009-11-09 10:52:00,1.5915,1.5918,1.5915,1.59175,80200000.0
2009-11-09 10:53:00,1.5917,1.59205,1.59145,1.59205,74000000.0
2009-11-09 10:54:00,1.59205,1.5926,1.592,1.59255,82400000.0
2009-11-09 10:55:00,1.5925,1.59275,1.59235,1.5925,73300000.0
2009-11-09 10:56:00,1.59255,1.5927,1.59235,1.5927,108800000.0
2009-11-09 10:57:00,1.59255,1.59285,1.5925,1.5927,112300000.0
2009-11-09 10:58:00,1.5929,1.593,1.5927,1.5929,231400000.0
2009-11-09 10:59:00,1.5929,1.59315,1.59275,1.5931,113200000.0
2009-11-09 11:00:00,1.59315,1.59355,1.5929,1.5932,213200000.0
2009-11-09 11:01:00,1.5932,1.59375,1.5932,1.59345,352100000.0
2009-11-09 11:02:00,1.59355,1.59385,1.59355,1.5938,255000000.0
2009-11-09 11:03:00,1.5938,1.5939,1.59375,1.5939,132000000.0
2009-11-09 11:04:00,1.5939,1.59445,1.5939,1.59405,238100000.0
2009-11-09 11:05:00,1.59405,1.59415,1.59375,1.5941,284100000.0
2009-11-09 11:06:00,1.5941,1.59435,1.5941,1.59425,88800000.0
2009-11-09 11:07:00,1.5943,1.5944,1.594,1.59415,147800000.0
2009-11-09 11:08:00,1.59415,1.59445,1.594,1.594,283300000.0
2009-11-09 11:09:00,1.594,1.59405,1.59365,1.5938,455500000.0
2009-11-09 11:10:00,1.5938,1.5939,1.5936,1.5936,367300000.0
2009-11-09 11:11:00,1.59365,1.5938,1.5936,1.5937,252200000.0
2009-11-09 11:12:00,1.59375,1.59375,1.5931,1.5932,336500000.0
2009-11-09 11:13:00,1.5932,1.59325,1.593,1.59305,384600000.0
2009-11-09 11:14:00,1.59305,1.59305,1.5928,1.59285,324900000.0
2009-11-09 11:15:00,1.59275,1.59285,1.5924,1.5924,139100000.0
2009-11-09 11:16:00,1.5923,1.59245,1.5921,1.5922,119900000.0
2009-11-09 11:17:00,1.5922,1.59235,1.5917,1.592,440900000.0
2009-11-09 11:18:00,1.592,1.5921,1.59145,1.59145,360800000.0
2009-11-09 11:19:00,1.5915,1.5922,1.5915,1.59195,271500000.0
2009-11-09 11:20:00,1.59195,1.59215,1.59185,1.59195,231300000.0
2009-11-09 11:21:00,1.5919,1.59195,1.59165,1.5919,200500000.0
2009-11-09 11:22:00,1.5919,1.59205,1.59165,1.5919,181400000.0
2009-11-09 11:23:00,1.59195,1.59195,1.59145,1.59145,163700000.0
2009-11-09 11:24:00,1.59145,1.59165,1.59125,1.5913,195600000.0
2009-11-09 11:25:00,1.59135,1.59135,1.59105,1.5911,118800000.0
2009-11-09 11:26:00,1.5908,1.59095,1.5906,1.5908,166700000.0
2009-11-09 11:27:00,1.5908,1.59105,1.59025,1.59075,267300000.0
2009-11-09 11:28:00,1.59075,1.59145,1.59065,1.59135,228600000.0
2009-11-09 11:29:00,1.59135,1.59145,1.5911,1.59135,103500000.0
2009-11-09 11:30:00,1.5915,1.5915,1.5907,1.5913,237700000.0
2009-11-09 11:31:00,1.59125,1.59155,1.5912,1.5914,115400000.0
2009-11-09 11:32:00,1.5914,1.5918,1.5914,1.5918,148400000.0
2009-11-09 11:33:00,1.59175,1.59225,1.5917,1.592,203400000.0
2009-11-09 11:34:00,1.592,1.5921,1.5917,1.5918,84100000.0
2009-11-09 11:35:00,1.59185,1.59185,1.591,1.5911,327700000.0
2009-11-09 11:36:00,1.5911,1.5911,1.59075,1.59075,270300000.0
2009-11-09 11:37:00,1.5908,1.59105,1.5907,1.59085,135400000.0
2009-11-09 11:38:00,1.5909,1.5914,1.59085,1.59135,164600000.0
2009-11-09 11:39:00,1.59145,1.59145,1.59095,1.5912,184400000.0
2009-11-09 11:40:00,1.5912,1.5913,1.5907,1.5908,354800001.0
2009-11-09 11:41:00,1.59085,1.591,1.59075,1.5908,123500000.0
2009-11-09 11:42:00,1.5907,1.59115,1.5906,1.59085,251800000.0
2009-11-09 11:43:00,1.5909,1.5912,1.59085,1.5909,268800000.0
2009-11-09 11:44:00,1.5909,1.5911,1.59085,1.5911,282100000.0
2009-11-09 11:45:00,1.5911,1.59155,1.5909,1.5914,400000000.0
2009-11-09 11:46:00,1.5914,1.5917,1.5912,1.5915,302400000.0
2009-11-09 11:47:00,1.5915,1.5918,1.5915,1.59165,297300000.0
2009-11-09 11:48:00,1.59165,1.5919,1.5915,1.59175,131200000.0
2009-11-09 11:49:00,1.5917,1.5918,1.59065,1.59095,224400000.0
2009-11-09 11:50:00,1.59095,1.59095,1.5903,1.5906,217000000.0
2009-11-09 11:51:00,1.59065,1.5909,1.5905,1.5908,343000000.0
2009-11-09 11:52:00,1.5908,1.5909,1.5906,1.5907,278100000.0
2009-11-09 11:53:00,1.5907,1.5908,1.5905,1.5907,276000000.0
2009-11-09 11:54:00,1.5907,1.591,1.59055,1.59075,428600000.0
2009-11-09 11:55:00,1.59075,1.5913,1.59075,1.59075,192900000.0
2009-11-09 11:56:00,1.59085,1.59095,1.59035,1.5906,252600000.0
2009-11-09 11:57:00,1.59065,1.5909,1.59,1.59025,169400000.0
2009-11-09 11:58:00,1.59025,1.59025,1.58945,1.58945,222000000.0
2009-11-09 11:59:00,1.5894,1.5896,1.58905,1.5891,158600000.0
2009-11-09 12:00:00,1.5891,1.5893,1.58895,1.58905,98000000.0
2009-11-09 12:01:00,1.58905,1.5895,1.58905,1.58925,341900000.0
2009-11-09 12:02:00,1.58925,1.58965,1.58925,1.5893,284000000.0
2009-11-09 12:03:00,1.5893,1.5894,1.589,1.58905,189900000.0
2009-11-09 12:04:00,1.58925,1.58985,1.5892,1.5898,400600000.0
2009-11-09 12:05:00,1.5898,1.59,1.58955,1.5897,222400000.0
2009-11-09 12:06:00,1.58975,1.58985,1.5895,1.58965,345900000.0
2009-11-09 12:07:00,1.58965,1.5898,1.5895,1.5898,167300000.0
2009-11-09 12:08:00,1.5898,1.5901,1.5897,1.58975,98700000.0
2009-11-09 12:09:00,1.58975,1.5904,1.5897,1.59035,358100000.0
2009-11-09 12:10:00,1.5903,1.5909,1.5903,1.5909,164900000.0
2009-11-09 12:11:00,1.5909,1.59095,1.5905,1.5906,159700000.0
2009-11-09 12:12:00,1.5906,1.59085,1.5904,1.5905,161000000.0
2009-11-09 12:13:00,1.5905,1.5907,1.59035,1.59045,140000000.0
2009-11-09 12:14:00,1.59045,1.59065,1.59025,1.5905,102500000.0
2009-11-09 12:15:00,1.5905,1.5909,1.59035,1.59055,150900000.0
2009-11-09 12:16:00,1.59055,1.5908,1.59055,1.59065,116300000.0
2009-11-09 12:17:00,1.59065,1.5913,1.5906,1.5911,172100000.0
2009-11-09 12:18:00,1.59115,1.59135,1.591,1.59125,134000000.0
2009-11-09 12:19:00,1.5913,1.59185,1.5913,1.59155,130500000.0
2009-11-09 12:20:00,1.59155,1.59175,1.5914,1.59165,94100000.0
2009-11-09 12:21:00,1.59165,1.59175,1.5914,1.59175,94700000.0
2009-11-09 12:22:00,1.59175,1.5919,1.5915,1.59165,277800000.0
2009-11-09 12:23:00,1.59155,1.5917,1.5914,1.5916,116400000.0
2009-11-09 12:24:00,1.5916,1.5917,1.59135,1.5915,115100000.0
2009-11-09 12:25:00,1.5915,1.5916,1.5913,1.5914,160500000.0
2009-11-09 12:26:00,1.59135,1.5916,1.59135,1.5914,152000000.0
2009-11-09 12:27:00,1.59155,1.59195,1.59125,1.5916,121800000.0
2009-11-09 12:28:00,1.5915,1.59185,1.59145,1.59155,179800000.0
2009-11-09 12:29:00,1.59155,1.592,1.59145,1.5919,292000000.0
2009-11-09 12:30:00,1.59185,1.59185,1.5913,1.59135,472300000.0
2009-11-09 12:31:00,1.59145,1.59165,1.5914,1.5915,263000000.0
2009-11-09 12:32:00,1.5915,1.5923,1.5915,1.5922,263400000.0
2009-11-09 12:33:00,1.5922,1.59275,1.59195,1.5927,433000000.0
2009-11-09 12:34:00,1.5927,1.59285,1.59205,1.59205,427600000.0
2009-11-09 12:35:00,1.59205,1.5922,1.59155,1.59165,273800000.0
2009-11-09 12:36:00,1.5916,1.59185,1.5914,1.5916,524400000.0
2009-11-09 12:37:00,1.5916,1.59195,1.5915,1.59195,260800000.0
2009-11-09 12:38:00,1.5919,1.5923,1.59185,1.592,326500000.0
2009-11-09 12:39:00,1.592,1.59205,1.5915,1.59175,216900000.0
2009-11-09 12:40:00,1.59175,1.59175,1.591,1.5912,309600000.0
2009-11-09 12:41:00,1.5912,1.59145,1.5912,1.59125,314000000.0
2009-11-09 12:42:00,1.59125,1.5913,1.59095,1.59095,293400000.0
2009-11-09 12:43:00,1.591,1.59115,1.59085,1.591,142200000.0
2009-11-09 12:44:00,1.591,1.59105,1.59075,1.5908,166600000.0
2009-11-09 12:45:00,1.5909,1.591,1.5908,1.59085,63800000.0
2009-11-09 12:46:00,1.5909,1.5909,1.59045,1.59075,142100000.0
2009-11-09 12:47:00,1.59075,1.59075,1.5904,1.5904,103600000.0
2009-11-09 12:48:00,1.5904,1.5907,1.5903,1.59055,334600000.0
2009-11-09 12:49:00,1.59055,1.591,1.59025,1.5905,457100000.0
2009-11-09 12:50:00,1.59055,1.59075,1.5905,1.5906,205500000.0
2009-11-09 12:51:00,1.5906,1.5914,1.59055,1.5914,207300000.0
2009-11-09 12:52:00,1.5914,1.59225,1.59125,1.59225,285400000.0
2009-11-09 12:53:00,1.59225,1.59255,1.59195,1.59215,251500000.0
2009-11-09 12:54:00,1.59215,1.5925,1.59205,1.59235,138300000.0
2009-11-09 12:55:00,1.59235,1.593,1.5923,1.5928,233500000.0
2009-11-09 12:56:00,1.59275,1.59285,1.59255,1.5926,437600000.0
2009-11-09 12:57:00,1.5926,1.59285,1.59255,1.5926,253400001.0
2009-11-09 12:58:00,1.59265,1.593,1.5926,1.59265,220900000.0
2009-11-09 12:59:00,1.59255,1.593,1.5924,1.59265,246100000.0
2009-11-09 13:00:00,1.59265,1.5928,1.59205,1.59205,328200000.0
2009-11-09 13:01:00,1.5921,1.5926,1.5921,1.5925,159400000.0
2009-11-09 13:02:00,1.5925,1.5926,1.5919,1.59195,381100000.0
2009-11-09 13:03:00,1.5919,1.59205,1.59155,1.59185,255600000.0
2009-11-09 13:04:00,1.59185,1.59215,1.59145,1.59185,457800000.0
2009-11-09 13:05:00,1.59185,1.592,1.59165,1.5918,188600000.0
2009-11-09 13:06:00,1.5918,1.59195,1.5917,1.59185,253600000.0
2009-11-09 13:07:00,1.59185,1.59225,1.5916,1.5921,260300000.0
2009-11-09 13:08:00,1.5921,1.593,1.59195,1.5928,429900000.0
2009-11-09 13:09:00,1.593,1.5934,1.59255,1.5928,428200000.0
2009-11-09 13:10:00,1.5928,1.5929,1.59255,1.5926,335600000.0
2009-11-09 13:11:00,1.5926,1.5928,1.5926,1.5928,154700000.0
2009-11-09 13:12:00,1.5928,1.59305,1.59255,1.5926,397300000.0
2009-11-09 13:13:00,1.5926,1.59295,1.5925,1.59295,184100000.0
2009-11-09 13:14:00,1.5929,1.59295,1.5926,1.5928,251700000.0
2009-11-09 13:15:00,1.59275,1.5931,1.59265,1.59275,322600000.0
2009-11-09 13:16:00,1.5927,1.5934,1.5927,1.593,338800000.0
2009-11-09 13:17:00,1.593,1.59325,1.59275,1.5931,244500000.0
2009-11-09 13:18:00,1.5931,1.5931,1.5925,1.59265,365700000.0
2009-11-09 13:19:00,1.59265,1.593,1.59235,1.5924,306100000.0
2009-11-09 13:20:00,1.59235,1.5924,1.5919,1.59235,299500000.0
2009-11-09 13:21:00,1.59245,1.59245,1.5921,1.59215,189100000.0
2009-11-09 13:22:00,1.59215,1.59225,1.5916,1.59195,431800000.0
2009-11-09 13:23:00,1.59205,1.5923,1.5919,1.59205,151600000.0
2009-11-09 13:24:00,1.59205,1.5934,1.59205,1.5931,143600000.0
2009-11-09 13:25:00,1.5931,1.59345,1.59305,1.59315,174500000.0
2009-11-09 13:26:00,1.59325,1.59325,1.593,1.59305,149800000.0
2009-11-09 13:27:00,1.59305,1.59315,1.593,1.59315,93400000.0
2009-11-09 13:28:00,1.5932,1.59325,1.59305,1.59315,55000000.0
2009-11-09 13:29:00,1.59315,1.59355,1.59315,1.5933,272000000.0
2009-11-09 13:30:00,1.5933,1.59335,1.59295,1.5931,249800000.0
2009-11-09 13:31:00,1.5931,1.5933,1.5925,1.5925,427700000.0
2009-11-09 13:32:00,1.5925,1.5926,1.5922,1.59235,241200000.0
2009-11-09 13:33:00,1.59235,1.5924,1.5919,1.59205,209600000.0
2009-11-09 13:34:00,1.592,1.592,1.59175,1.5918,168800000.0
2009-11-09 13:35:00,1.5918,1.5924,1.5918,1.5923,128100000.0
2009-11-09 13:36:00,1.59225,1.59255,1.59225,1.59235,91200000.0
2009-11-09 13:37:00,1.59225,1.5927,1.59225,1.59255,142200000.0
2009-11-09 13:38:00,1.59255,1.59315,1.5925,1.59315,221100000.0
2009-11-09 13:39:00,1.59315,1.5933,1.59305,1.5932,175400000.0
2009-11-09 13:40:00,1.5932,1.5932,1.59275,1.59285,89700000.0
2009-11-09 13:41:00,1.59275,1.59315,1.5927,1.5931,101100000.0
2009-11-09 13:42:00,1.5931,1.5934,1.59305,1.5931,202100000.0
2009-11-09 13:43:00,1.5931,1.5934,1.59305,1.59335,168800000.0
2009-11-09 13:44:00,1.5933,1.5934,1.59325,1.59325,55400000.0
2009-11-09 13:45:00,1.59325,1.59345,1.5929,1.5931,254900000.0
2009-11-09 13:46:00,1.59305,1.59345,1.59305,1.5934,131300000.0
2009-11-09 13:47:00,1.5934,1.59385,1.5933,1.5935,149500000.0
2009-11-09 13:48:00,1.59355,1.5937,1.5933,1.5934,232600000.0
2009-11-09 13:49:00,1.5934,1.5934,1.59325,1.59325,136500000.0
2009-11-09 13:50:00,1.5933,1.59345,1.5931,1.5932,146900000.0
2009-11-09 13:51:00,1.59325,1.5933,1.5932,1.5932,46100000.0
2009-11-09 13:52:00,1.5932,1.5933,1.5928,1.59285,145400000.0
2009-11-09 13:53:00,1.5928,1.5929,1.5927,1.59285,171200000.0
2009-11-09 13:54:00,1.5928,1.59305,1.5927,1.5929,118200000.0
2009-11-09 13:55:00,1.5929,1.5934,1.5929,1.5931,84800000.0
2009-11-09 13:56:00,1.5931,1.5932,1.5931,1.5931,19500000.0
2009-11-09 13:57:00,1.59315,1.59315,1.5931,1.5931,23400000.0
2009-11-09 13:58:00,1.5931,1.5934,1.5931,1.5932,85800000.0
2009-11-09 13:59:00,1.59325,1.59325,1.59295,1.59305,108800000.0
2009-11-09 14:00:00,1.59305,1.59335,1.59255,1.59255,233700000.0
2009-11-09 14:01:00,1.5926,1.5937,1.5926,1.5936,179800000.0
2009-11-09 14:02:00,1.5936,1.5937,1.5935,1.5936,121000000.0
2009-11-09 14:03:00,1.59365,1.59405,1.59365,1.5939,104400000.0
2009-11-09 14:04:00,1.59385,1.59435,1.59385,1.594,129500000.0
2009-11-09 14:05:00,1.594,1.5941,1.5934,1.5937,115000000.0
2009-11-09 14:06:00,1.5936,1.5942,1.5936,1.5942,135300000.0
2009-11-09 14:07:00,1.5942,1.59435,1.59405,1.59405,62700000.0
2009-11-09 14:08:00,1.5941,1.5946,1.594,1.5944,111500000.0
2009-11-09 14:09:00,1.5944,1.5947,1.5941,1.59465,103300000.0
2009-11-09 14:10:00,1.59465,1.59475,1.59435,1.59455,97100000.0
2009-11-09 14:11:00,1.59455,1.5946,1.59435,1.5944,110600000.0
2009-11-09 14:12:00,1.5944,1.5947,1.5943,1.5945,102100000.0
2009-11-09 14:13:00,1.5945,1.5947,1.59445,1.59445,63800000.0
2009-11-09 14:14:00,1.59445,1.59445,1.59435,1.59435,32100000.0
2009-11-09 14:15:00,1.59435,1.59445,1.594,1.59425,105200000.0
2009-11-09 14:16:00,1.59425,1.59455,1.5942,1.59435,112500000.0
2009-11-09 14:17:00,1.59425,1.5944,1.5939,1.5939,148300000.0
2009-11-09 14:18:00,1.5939,1.59425,1.5938,1.594,172300000.0
2009-11-09 14:19:00,1.59395,1.5941,1.59375,1.5941,136300000.0
2009-11-09 14:20:00,1.5941,1.5942,1.5935,1.59375,205900000.0
2009-11-09 14:21:00,1.59375,1.594,1.59375,1.59395,123000000.0
2009-11-09 14:22:00,1.59405,1.5942,1.594,1.5941,133800000.0
2009-11-09 14:23:00,1.59405,1.59405,1.5937,1.59385,87700000.0
2009-11-09 14:24:00,1.59395,1.59395,1.59375,1.59375,84700000.0
2009-11-09 14:25:00,1.59375,1.59385,1.5935,1.5938,75800000.0
2009-11-09 14:26:00,1.5938,1.5939,1.59375,1.59385,62300000.0
2009-11-09 14:27:00,1.59385,1.594,1.5937,1.59385,136400000.0
2009-11-09 14:28:00,1.59385,1.5941,1.59375,1.59395,130100000.0
2009-11-09 14:29:00,1.59405,1.5941,1.5932,1.5932,172700000.0
2009-11-09 14:30:00,1.5931,1.5934,1.59295,1.59325,198900000.0
2009-11-09 14:31:00,1.59325,1.5937,1.59315,1.5936,125900000.0
2009-11-09 14:32:00,1.59365,1.59365,1.5929,1.5933,124700000.0
2009-11-09 14:33:00,1.5933,1.5933,1.5928,1.5929,133900000.0
2009-11-09 14:34:00,1.59295,1.59325,1.59285,1.5931,104400000.0
2009-11-09 14:35:00,1.5931,1.59325,1.593,1.59305,109900000.0
2009-11-09 14:36:00,1.59305,1.59325,1.59245,1.5926,190300000.0
2009-11-09 14:37:00,1.59275,1.59275,1.5925,1.5925,60000000.0
2009-11-09 14:38:00,1.5925,1.59295,1.5924,1.59275,164200000.0
2009-11-09 14:39:00,1.59275,1.5928,1.5926,1.5927,89100000.0
2009-11-09 14:40:00,1.5927,1.5927,1.5924,1.59245,168100000.0
2009-11-09 14:41:00,1.59255,1.5926,1.5924,1.5925,149200000.0
2009-11-09 14:42:00,1.59255,1.59255,1.59245,1.59245,170100001.0
2009-11-09 14:43:00,1.59245,1.5925,1.592,1.5921,141400000.0
2009-11-09 14:44:00,1.59215,1.59255,1.5919,1.5921,148900000.0
2009-11-09 14:45:00,1.5922,1.5926,1.5921,1.59235,280500000.0
2009-11-09 14:46:00,1.5923,1.59265,1.59225,1.59235,395800000.0
2009-11-09 14:47:00,1.5923,1.5924,1.5916,1.59165,393500000.0
2009-11-09 14:48:00,1.5917,1.5923,1.5917,1.5923,354600000.0
2009-11-09 14:49:00,1.5923,1.59295,1.5923,1.59255,382800000.0
2009-11-09 14:50:00,1.59255,1.59305,1.59255,1.59275,527500000.0
2009-11-09 14:51:00,1.59275,1.59335,1.5927,1.59315,329800000.0
2009-11-09 14:52:00,1.59315,1.5932,1.5925,1.59255,266900000.0
2009-11-09 14:53:00,1.59255,1.59255,1.5924,1.59245,116300000.0
2009-11-09 14:54:00,1.59245,1.59285,1.5924,1.59255,296100000.0
2009-11-09 14:55:00,1.59255,1.5932,1.59255,1.5929,380000000.0
2009-11-09 14:56:00,1.59285,1.5931,1.59275,1.59275,412600000.0
2009-11-09 14:57:00,1.59275,1.59295,1.59275,1.59285,90000000.0
2009-11-09 14:58:00,1.59285,1.5931,1.59285,1.59305,131500000.0
2009-11-09 14:59:00,1.59295,1.59335,1.59285,1.59285,289500000.0
2009-11-09 15:00:00,1.59285,1.593,1.5927,1.5928,423000000.0
2009-11-09 15:01:00,1.5928,1.5933,1.59205,1.5922,400800000.0
2009-11-09 15:02:00,1.5923,1.5927,1.59165,1.5918,448500000.0
2009-11-09 15:03:00,1.59185,1.5922,1.5918,1.59215,269800000.0
2009-11-09 15:04:00,1.59215,1.5924,1.59185,1.5921,510900000.0
2009-11-09 15:05:00,1.5921,1.59225,1.59185,1.59205,565799999.0
2009-11-09 15:06:00,1.59205,1.5921,1.59195,1.592,315000000.0
2009-11-09 15:07:00,1.592,1.59235,1.59195,1.59215,366900000.0
2009-11-09 15:08:00,1.5922,1.59265,1.5922,1.59255,441400000.0
2009-11-09 15:09:00,1.59255,1.5928,1.5924,1.59275,249200000.0
2009-11-09 15:10:00,1.59275,1.59305,1.59275,1.59305,500200000.0
2009-11-09 15:11:00,1.59305,1.59335,1.59295,1.59315,328700000.0
2009-11-09 15:12:00,1.59315,1.5933,1.593,1.593,431300000.0
2009-11-09 15:13:00,1.593,1.59315,1.59265,1.59265,271200000.0
2009-11-09 15:14:00,1.59265,1.59265,1.5919,1.592,214600000.0
2009-11-09 15:15:00,1.592,1.5921,1.5912,1.5912,227300000.0
2009-11-09 15:16:00,1.59125,1.59155,1.591,1.5914,381400000.0
2009-11-09 15:17:00,1.59145,1.59155,1.5911,1.59115,371800000.0
2009-11-09 15:18:00,1.59115,1.59155,1.59115,1.5914,275200000.0
2009-11-09 15:19:00,1.5914,1.59185,1.5914,1.5918,173000000.0
2009-11-09 15:20:00,1.5917,1.59265,1.5916,1.5925,325600000.0
2009-11-09 15:21:00,1.5925,1.5927,1.59235,1.5926,402300000.0
2009-11-09 15:22:00,1.5926,1.5927,1.5922,1.5923,338400000.0
2009-11-09 15:23:00,1.5923,1.59275,1.592,1.59215,388300000.0
2009-11-09 15:24:00,1.59215,1.59245,1.59215,1.5924,286100000.0
2009-11-09 15:25:00,1.5925,1.59265,1.59205,1.5925,376600000.0
2009-11-09 15:26:00,1.5925,1.59265,1.5922,1.59265,329900000.0
2009-11-09 15:27:00,1.59265,1.59265,1.5924,1.5924,271000000.0
2009-11-09 15:28:00,1.5924,1.5927,1.5924,1.5927,149300000.0
2009-11-09 15:29:00,1.5927,1.5927,1.59225,1.59235,343400000.0
2009-11-09 15:30:00,1.59235,1.5928,1.59195,1.59205,434900000.0
2009-11-09 15:31:00,1.59205,1.59235,1.59205,1.59215,370500000.0
2009-11-09 15:32:00,1.5922,1.5922,1.59155,1.5918,384400000.0
2009-11-09 15:33:00,1.5918,1.5919,1.59145,1.5917,171100000.0
2009-11-09 15:34:00,1.5917,1.59195,1.59165,1.5917,256600000.0
2009-11-09 15:35:00,1.59165,1.59185,1.59165,1.59175,280200000.0
2009-11-09 15:36:00,1.59175,1.59195,1.59165,1.59165,224700000.0
2009-11-09 15:37:00,1.59165,1.59175,1.5915,1.59165,245400000.0
2009-11-09 15:38:00,1.59175,1.5919,1.59135,1.5915,238300000.0
2009-11-09 15:39:00,1.5915,1.5917,1.59135,1.5916,233000000.0
2009-11-09 15:40:00,1.59155,1.59175,1.5914,1.59145,166600000.0
2009-11-09 15:41:00,1.5915,1.59215,1.5915,1.592,610300000.0
2009-11-09 15:42:00,1.592,1.59225,1.5918,1.59205,442300000.0
2009-11-09 15:43:00,1.59205,1.59215,1.5919,1.59195,366300000.0
2009-11-09 15:44:00,1.59195,1.59195,1.59165,1.59165,380100000.0
2009-11-09 15:45:00,1.59165,1.5922,1.59165,1.5922,275500000.0
2009-11-09 15:46:00,1.59215,1.5922,1.5919,1.59205,304600000.0
2009-11-09 15:47:00,1.59205,1.5922,1.59185,1.5919,445600001.0
2009-11-09 15:48:00,1.592,1.592,1.5916,1.59175,332700000.0
2009-11-09 15:49:00,1.59175,1.59185,1.59165,1.5918,295400000.0
2009-11-09 15:50:00,1.5919,1.59205,1.59165,1.5919,502700000.0
2009-11-09 15:51:00,1.59185,1.59185,1.59105,1.5911,557300000.0
2009-11-09 15:52:00,1.59115,1.59125,1.59075,1.59075,501699999.0
2009-11-09 15:53:00,1.59075,1.59115,1.5907,1.5907,446400000.0
2009-11-09 15:54:00,1.5907,1.59125,1.5907,1.59115,616300000.0
2009-11-09 15:55:00,1.5911,1.5912,1.5907,1.5908,558300000.0
2009-11-09 15:56:00,1.5908,1.591,1.5903,1.59035,454300000.0
2009-11-09 15:57:00,1.59035,1.5905,1.5901,1.59025,378700000.0
2009-11-09 15:58:00,1.5903,1.59065,1.5902,1.59045,493700000.0
2009-11-09 15:59:00,1.59045,1.59045,1.5901,1.5902,363100000.0
2009-11-09 16:00:00,1.5901,1.5903,1.58915,1.58935,793300000.0
2009-11-09 16:01:00,1.58935,1.58945,1.58765,1.58775,752899999.0
2009-11-09 16:02:00,1.5877,1.5884,1.5873,1.58835,795899999.0
2009-11-09 16:03:00,1.5884,1.58845,1.5879,1.58835,493700000.0
2009-11-09 16:04:00,1.58835,1.5887,1.58755,1.5876,731100000.0
2009-11-09 16:05:00,1.5876,1.5876,1.5859,1.5865,529450001.0
2009-11-09 16:06:00,1.5866,1.5866,1.58575,1.58635,287400000.0
2009-11-09 16:07:00,1.5864,1.58645,1.5858,1.5859,563900000.0
2009-11-09 16:08:00,1.5859,1.5865,1.5858,1.58625,611600000.0
2009-11-09 16:09:00,1.58625,1.5868,1.5858,1.58635,813999999.0
2009-11-09 16:10:00,1.5864,1.58665,1.5853,1.5854,533900000.0
2009-11-09 16:11:00,1.58535,1.58535,1.58475,1.58495,909100001.0
2009-11-09 16:12:00,1.58505,1.58545,1.58495,1.5851,876100000.0
2009-11-09 16:13:00,1.5851,1.58555,1.5851,1.58525,659699998.0
2009-11-09 16:14:00,1.58525,1.58565,1.5851,1.5854,602300000.0
2009-11-09 16:15:00,1.58535,1.58545,1.5851,1.58515,406500000.0
2009-11-09 16:16:00,1.5851,1.5855,1.5851,1.5854,381600000.0
2009-11-09 16:17:00,1.5855,1.58615,1.5854,1.586,678200000.0
2009-11-09 16:18:00,1.58595,1.58615,1.5857,1.5859,487600000.0
2009-11-09 16:19:00,1.5859,1.58615,1.5856,1.58565,331699999.0
2009-11-09 16:20:00,1.58565,1.58605,1.58545,1.58595,511700000.0
2009-11-09 16:21:00,1.58595,1.58595,1.58505,1.58505,497400000.0
2009-11-09 16:22:00,1.58505,1.58515,1.58455,1.58485,359100000.0
2009-11-09 16:23:00,1.5849,1.5849,1.5844,1.58445,318400000.0
2009-11-09 16:24:00,1.58445,1.5847,1.58435,1.5845,283700000.0
2009-11-09 16:25:00,1.5845,1.58465,1.5843,1.58445,459300000.0
2009-11-09 16:26:00,1.58445,1.58495,1.58445,1.5849,490100000.0
2009-11-09 16:27:00,1.5849,1.5857,1.5848,1.5855,438000000.0
2009-11-09 16:28:00,1.5855,1.5858,1.5854,1.58565,608700000.0
2009-11-09 16:29:00,1.58565,1.5859,1.5854,1.58545,504800000.0
2009-11-09 16:30:00,1.5854,1.58585,1.58535,1.5858,619400000.0
2009-11-09 16:31:00,1.58575,1.586,1.5857,1.58595,687700001.0
2009-11-09 16:32:00,1.5858,1.586,1.5855,1.5855,488500000.0
2009-11-09 16:33:00,1.5855,1.5863,1.5855,1.58615,529000000.0
2009-11-09 16:34:00,1.58615,1.58645,1.5859,1.5862,665300000.0
2009-11-09 16:35:00,1.58615,1.58615,1.5853,1.5854,655400000.0
2009-11-09 16:36:00,1.5854,1.5855,1.58505,1.58525,583500000.0
2009-11-09 16:37:00,1.5854,1.5858,1.58505,1.5858,443600000.0
2009-11-09 16:38:00,1.5858,1.58585,1.5852,1.5858,374100000.0
2009-11-09 16:39:00,1.5859,1.58595,1.5853,1.58545,290800000.0
2009-11-09 16:40:00,1.58545,1.5857,1.58525,1.58525,426700000.0
2009-11-09 16:41:00,1.58525,1.5855,1.58515,1.5854,287100000.0
2009-11-09 16:42:00,1.5854,1.58565,1.58525,1.5855,383200000.0
2009-11-09 16:43:00,1.5855,1.58575,1.58535,1.58545,518700000.0
2009-11-09 16:44:00,1.58545,1.5859,1.58535,1.5858,494500000.0
2009-11-09 16:45:00,1.58585,1.58595,1.5853,1.5859,348600000.0
2009-11-09 16:46:00,1.5859,1.586,1.58545,1.58555,441600000.0
2009-11-09 16:47:00,1.58555,1.58605,1.5854,1.58595,523300000.0
2009-11-09 16:48:00,1.58595,1.5862,1.5853,1.5861,405500000.0
2009-11-09 16:49:00,1.58615,1.58615,1.58555,1.5857,649100000.0
2009-11-09 16:50:00,1.58565,1.5862,1.58565,1.5859,657500000.0
2009-11-09 16:51:00,1.5859,1.58605,1.5856,1.5857,335700000.0
2009-11-09 16:52:00,1.5856,1.5858,1.58535,1.58555,450300001.0
2009-11-09 16:53:00,1.5855,1.58555,1.58535,1.5854,480000000.0
2009-11-09 16:54:00,1.5854,1.5857,1.58505,1.5852,521700000.0
2009-11-09 16:55:00,1.5852,1.5856,1.585,1.5853,496200000.0
2009-11-09 16:56:00,1.5853,1.5859,1.58515,1.5856,506000000.0
2009-11-09 16:57:00,1.58555,1.58605,1.5854,1.5857,611900000.0
2009-11-09 16:58:00,1.5857,1.58585,1.5853,1.5855,559000000.0
2009-11-09 16:59:00,1.58565,1.58575,1.58515,1.58535,477300000.0
2009-11-09 17:00:00,1.5853,1.5854,1.5849,1.585,427500000.0
2009-11-09 17:01:00,1.585,1.58535,1.58485,1.5853,380600000.0
2009-11-09 17:02:00,1.58535,1.5856,1.58515,1.5852,494600000.0
2009-11-09 17:03:00,1.5852,1.58565,1.58515,1.5853,411500000.0
2009-11-09 17:04:00,1.58525,1.5858,1.5852,1.58555,423800000.0
2009-11-09 17:05:00,1.58555,1.58555,1.585,1.58505,487500000.0
2009-11-09 17:06:00,1.58505,1.5851,1.5848,1.58495,465000000.0
2009-11-09 17:07:00,1.58495,1.5852,1.5848,1.5849,595700001.0
2009-11-09 17:08:00,1.58495,1.5852,1.5849,1.58495,534700000.0
2009-11-09 17:09:00,1.58495,1.58515,1.5847,1.58475,587900001.0
2009-11-09 17:10:00,1.5848,1.5851,1.58465,1.58485,410999998.0
2009-11-09 17:11:00,1.58485,1.5849,1.5845,1.58465,508000000.0
2009-11-09 17:12:00,1.5847,1.58485,1.58455,1.58465,562300000.0
2009-11-09 17:13:00,1.5846,1.58495,1.5845,1.58485,534400000.0
2009-11-09 17:14:00,1.58485,1.5851,1.5847,1.585,450500000.0
2009-11-09 17:15:00,1.585,1.58545,1.5848,1.5853,300900000.0
2009-11-09 17:16:00,1.5853,1.58555,1.5852,1.5853,537100000.0
2009-11-09 17:17:00,1.5853,1.5856,1.5853,1.58545,248900000.0
2009-11-09 17:18:00,1.5855,1.58575,1.5854,1.58575,518500001.0
2009-11-09 17:19:00,1.58575,1.58595,1.58535,1.58535,373500000.0
2009-11-09 17:20:00,1.58535,1.58555,1.5853,1.5855,394500000.0
2009-11-09 17:21:00,1.5855,1.5856,1.5854,1.5856,434900000.0
2009-11-09 17:22:00,1.5856,1.5857,1.58535,1.5856,346400000.0
2009-11-09 17:23:00,1.5856,1.5856,1.58515,1.58545,504500000.0
2009-11-09 17:24:00,1.58545,1.58565,1.5851,1.5853,553500000.0
2009-11-09 17:25:00,1.5853,1.58565,1.58505,1.58535,474200000.0
2009-11-09 17:26:00,1.58535,1.58535,1.58485,1.5849,392100000.0
2009-11-09 17:27:00,1.5849,1.5852,1.5849,1.58515,438200000.0
2009-11-09 17:28:00,1.5851,1.5856,1.58505,1.5855,402700000.0
2009-11-09 17:29:00,1.58545,1.58555,1.5852,1.5853,250300000.0
2009-11-09 17:30:00,1.58525,1.58555,1.5852,1.5854,448500000.0
2009-11-09 17:31:00,1.5854,1.58575,1.5854,1.5854,501600000.0
2009-11-09 17:32:00,1.58545,1.58645,1.58535,1.5863,657600000.0
2009-11-09 17:33:00,1.5863,1.58635,1.58605,1.58625,438200000.0
2009-11-09 17:34:00,1.5863,1.58635,1.58595,1.5862,389000000.0
2009-11-09 17:35:00,1.5862,1.58635,1.58595,1.5863,546400000.0
2009-11-09 17:36:00,1.5863,1.58645,1.58625,1.5863,574900000.0
2009-11-09 17:37:00,1.58625,1.58635,1.58605,1.58605,388200000.0
2009-11-09 17:38:00,1.58605,1.5864,1.58605,1.58635,601900000.0
2009-11-09 17:39:00,1.58625,1.5868,1.58625,1.5865,676199998.0
2009-11-09 17:40:00,1.58645,1.5869,1.5863,1.5868,622100000.0
2009-11-09 17:41:00,1.5868,1.58695,1.58665,1.58675,358400000.0
2009-11-09 17:42:00,1.58675,1.58675,1.58655,1.58675,281000000.0
2009-11-09 17:43:00,1.58675,1.58685,1.58645,1.5867,522600000.0
2009-11-09 17:44:00,1.5867,1.5868,1.58625,1.58665,481300000.0
2009-11-09 17:45:00,1.5866,1.5867,1.58625,1.58635,197100000.0
2009-11-09 17:46:00,1.58635,1.5865,1.5859,1.58605,258700000.0
2009-11-09 17:47:00,1.58605,1.58615,1.58595,1.58605,94200000.0
2009-11-09 17:48:00,1.58605,1.5862,1.5858,1.58615,87200000.0
2009-11-09 17:49:00,1.58615,1.5864,1.58595,1.586,195000000.0
2009-11-09 17:50:00,1.586,1.5865,1.58595,1.5861,334800000.0
2009-11-09 17:51:00,1.5861,1.58615,1.58565,1.58565,462400000.0
2009-11-09 17:52:00,1.58565,1.5859,1.5856,1.5859,308699999.0
2009-11-09 17:53:00,1.5857,1.5863,1.5856,1.58615,380100000.0
2009-11-09 17:54:00,1.58615,1.58635,1.58605,1.58615,340600000.0
2009-11-09 17:55:00,1.5861,1.58635,1.586,1.58615,385300000.0
2009-11-09 17:56:00,1.58615,1.58635,1.58585,1.586,330100000.0
2009-11-09 17:57:00,1.586,1.5861,1.5857,1.58585,423539999.0
2009-11-09 17:58:00,1.58585,1.5864,1.58565,1.58635,510300000.0
2009-11-09 17:59:00,1.58635,1.5864,1.585,1.5851,378600000.0
2009-11-09 18:00:00,1.5851,1.58535,1.58435,1.58515,629600000.0
2009-11-09 18:01:00,1.58525,1.58535,1.58505,1.5852,379900000.0
2009-11-09 18:02:00,1.5852,1.58525,1.5849,1.58515,428700000.0
2009-11-09 18:03:00,1.5852,1.58565,1.58515,1.58515,518500000.0
2009-11-09 18:04:00,1.5852,1.58545,1.5851,1.58525,498100001.0
2009-11-09 18:05:00,1.58525,1.58545,1.5851,1.5853,323300000.0
2009-11-09 18:06:00,1.5853,1.58555,1.58515,1.5853,392800000.0
2009-11-09 18:07:00,1.5853,1.5855,1.58515,1.5854,266700000.0
2009-11-09 18:08:00,1.58545,1.5855,1.5844,1.5848,412600000.0
2009-11-09 18:09:00,1.5848,1.58495,1.5843,1.5846,579400000.0
2009-11-09 18:10:00,1.5846,1.585,1.5845,1.5848,324500000.0
2009-11-09 18:11:00,1.58475,1.5849,1.58445,1.58445,468500000.0
2009-11-09 18:12:00,1.58445,1.5847,1.5843,1.5844,568100000.0
2009-11-09 18:13:00,1.5844,1.58485,1.5844,1.58475,482100000.0
2009-11-09 18:14:00,1.5847,1.5848,1.5845,1.5846,432900000.0
2009-11-09 18:15:00,1.5846,1.58465,1.58425,1.5844,595600000.0
2009-11-09 18:16:00,1.5844,1.5845,1.584,1.584,393000000.0
2009-11-09 18:17:00,1.584,1.58455,1.584,1.58445,471300000.0
2009-11-09 18:18:00,1.58435,1.58445,1.58415,1.5843,364600000.0
2009-11-09 18:19:00,1.5843,1.5847,1.58415,1.5847,573600000.0
2009-11-09 18:20:00,1.5847,1.5848,1.5845,1.5846,394000000.0
2009-11-09 18:21:00,1.5846,1.5848,1.5845,1.5845,362200000.0
2009-11-09 18:22:00,1.5845,1.5848,1.58435,1.58475,337300000.0
2009-11-09 18:23:00,1.5847,1.58495,1.5843,1.58475,230200000.0
2009-11-09 18:24:00,1.58475,1.58525,1.58475,1.58505,331500000.0
2009-11-09 18:25:00,1.58505,1.58525,1.5847,1.58495,277800000.0
2009-11-09 18:26:00,1.58495,1.5853,1.58495,1.5851,320500000.0
2009-11-09 18:27:00,1.58505,1.5852,1.58485,1.5849,249300000.0
2009-11-09 18:28:00,1.5849,1.5849,1.5844,1.5849,200800000.0
2009-11-09 18:29:00,1.58485,1.5849,1.58465,1.58465,329500000.0
2009-11-09 18:30:00,1.58475,1.58495,1.5844,1.58465,484100000.0
2009-11-09 18:31:00,1.58465,1.5848,1.58465,1.58475,309500000.0
2009-11-09 18:32:00,1.58475,1.5849,1.58475,1.58475,266500000.0
2009-11-09 18:33:00,1.5848,1.58515,1.58475,1.58475,409900000.0
2009-11-09 18:34:00,1.58475,1.58515,1.5847,1.58515,407000000.0
2009-11-09 18:35:00,1.58515,1.58525,1.5848,1.5848,406800000.0
2009-11-09 18:36:00,1.5848,1.58555,1.5848,1.58535,531400000.0
2009-11-09 18:37:00,1.58535,1.58555,1.58535,1.5854,353400000.0
2009-11-09 18:38:00,1.58545,1.58555,1.5852,1.5854,401000000.0
2009-11-09 18:39:00,1.5854,1.5854,1.5852,1.58525,233900000.0
2009-11-09 18:40:00,1.58525,1.58535,1.58505,1.58515,221700000.0
2009-11-09 18:41:00,1.58515,1.58555,1.58495,1.58535,395800000.0
2009-11-09 18:42:00,1.58535,1.5854,1.58485,1.5851,393100000.0
2009-11-09 18:43:00,1.585,1.58525,1.585,1.5851,391700000.0
2009-11-09 18:44:00,1.5851,1.58515,1.5849,1.58495,448800000.0
2009-11-09 18:45:00,1.58495,1.5851,1.5848,1.585,131400000.0
2009-11-09 18:46:00,1.58495,1.5853,1.58495,1.5852,276600000.0
2009-11-09 18:47:00,1.5852,1.58535,1.585,1.5852,498400000.0
2009-11-09 18:48:00,1.5853,1.5853,1.5852,1.5852,90600000.0
2009-11-09 18:49:00,1.5852,1.5852,1.5847,1.585,314700000.0
2009-11-09 18:50:00,1.58505,1.58545,1.58495,1.5853,516000001.0
2009-11-09 18:51:00,1.58535,1.58535,1.5849,1.585,514800000.0
2009-11-09 18:52:00,1.585,1.58545,1.58475,1.58545,480799998.0
2009-11-09 18:53:00,1.58545,1.5855,1.5852,1.5853,287200000.0
2009-11-09 18:54:00,1.5853,1.5855,1.58515,1.5852,311000001.0
2009-11-09 18:55:00,1.5852,1.5853,1.5851,1.58515,199300000.0
2009-11-09 18:56:00,1.58515,1.5852,1.585,1.585,260200000.0
2009-11-09 18:57:00,1.58505,1.58515,1.58485,1.58495,310300000.0
2009-11-09 18:58:00,1.5849,1.585,1.5845,1.5847,332900000.0
2009-11-09 18:59:00,1.58475,1.58495,1.58395,1.5842,379500000.0
2009-11-09 19:00:00,1.58415,1.585,1.58415,1.5849,282000000.0
2009-11-09 19:01:00,1.5849,1.5849,1.5843,1.5843,485900000.0
2009-11-09 19:02:00,1.58435,1.5845,1.5842,1.5845,378000000.0
2009-11-09 19:03:00,1.5845,1.5848,1.5844,1.58465,259000000.0
2009-11-09 19:04:00,1.58465,1.58465,1.58385,1.58385,680500000.0
2009-11-09 19:05:00,1.58385,1.58395,1.58355,1.58355,382100000.0
2009-11-09 19:06:00,1.58355,1.5838,1.58335,1.58345,381400000.0
2009-11-09 19:07:00,1.58345,1.58385,1.58345,1.58375,236200000.0
2009-11-09 19:08:00,1.58375,1.58375,1.5833,1.58335,313000000.0
2009-11-09 19:09:00,1.58335,1.5834,1.58305,1.58325,470500000.0
2009-11-09 19:10:00,1.5834,1.58345,1.58315,1.58325,304600000.0
2009-11-09 19:11:00,1.58325,1.58345,1.5832,1.58325,193300000.0
2009-11-09 19:12:00,1.58325,1.58345,1.58305,1.5834,260800000.0
2009-11-09 19:13:00,1.5834,1.5834,1.5832,1.5832,221100000.0
2009-11-09 19:14:00,1.5834,1.5834,1.583,1.5831,238200000.0
2009-11-09 19:15:00,1.5831,1.5834,1.5831,1.58335,270200000.0
2009-11-09 19:16:00,1.58335,1.58335,1.58285,1.5833,318400000.0
2009-11-09 19:17:00,1.5833,1.5833,1.583,1.58325,277800000.0
2009-11-09 19:18:00,1.58325,1.5837,1.5832,1.58365,276000000.0
2009-11-09 19:19:00,1.5836,1.5837,1.58335,1.5836,130700000.0
2009-11-09 19:20:00,1.5836,1.5837,1.5836,1.5837,130900000.0
2009-11-09 19:21:00,1.5837,1.5837,1.58355,1.5836,157800000.0
2009-11-09 19:22:00,1.5836,1.5839,1.5836,1.5838,152400000.0
2009-11-09 19:23:00,1.5838,1.584,1.58355,1.58375,317900000.0
2009-11-09 19:24:00,1.58375,1.58405,1.58375,1.58405,170700000.0
2009-11-09 19:25:00,1.58405,1.58405,1.5838,1.58385,155200000.0
2009-11-09 19:26:00,1.5839,1.5841,1.5838,1.584,162500000.0
2009-11-09 19:27:00,1.584,1.5844,1.58395,1.5844,281700000.0
2009-11-09 19:28:00,1.5844,1.58445,1.58405,1.58435,335100000.0
2009-11-09 19:29:00,1.5843,1.5843,1.584,1.58425,178800000.0
2009-11-09 19:30:00,1.5842,1.58425,1.58405,1.58415,105400000.0
2009-11-09 19:31:00,1.5841,1.5841,1.5839,1.584,255900000.0
2009-11-09 19:32:00,1.58395,1.584,1.5839,1.584,93600000.0
2009-11-09 19:33:00,1.58395,1.58395,1.58375,1.58385,143000000.0
2009-11-09 19:34:00,1.58385,1.58395,1.5838,1.58395,127500000.0
2009-11-09 19:35:00,1.58395,1.58405,1.58385,1.58405,155700000.0
2009-11-09 19:36:00,1.58405,1.5841,1.58405,1.5841,31500000.0
2009-11-09 19:37:00,1.58405,1.58415,1.584,1.584,49500000.0
2009-11-09 19:38:00,1.58405,1.58425,1.584,1.58405,189000000.0
2009-11-09 19:39:00,1.58405,1.5841,1.5839,1.58405,83000000.0
2009-11-09 19:40:00,1.58405,1.58415,1.584,1.58415,30980000.0
2009-11-09 19:41:00,1.58415,1.5843,1.5841,1.5843,131300000.0
2009-11-09 19:42:00,1.5843,1.58445,1.58425,1.58435,111100000.0
2009-11-09 19:43:00,1.58435,1.5847,1.58435,1.58455,75600000.0
2009-11-09 19:44:00,1.58455,1.58485,1.58455,1.5846,144600000.0
2009-11-09 19:45:00,1.58475,1.58495,1.58475,1.58475,137400000.0
2009-11-09 19:46:00,1.58475,1.5848,1.58475,1.5848,54500000.0
2009-11-09 19:47:00,1.58475,1.58495,1.58475,1.58475,108700000.0
2009-11-09 19:48:00,1.58475,1.58505,1.58475,1.58485,241800000.0
2009-11-09 19:49:00,1.58485,1.58485,1.5843,1.5844,203200000.0
2009-11-09 19:50:00,1.58445,1.5848,1.5843,1.5846,199200000.0
2009-11-09 19:51:00,1.5847,1.58515,1.5845,1.5846,417600000.0
2009-11-09 19:52:00,1.5846,1.58485,1.58445,1.5845,349800000.0
2009-11-09 19:53:00,1.5845,1.5846,1.5845,1.5845,173400000.0
2009-11-09 19:54:00,1.5845,1.5848,1.58445,1.5847,131200000.0
2009-11-09 19:55:00,1.5847,1.5849,1.5847,1.58475,56800000.0
2009-11-09 19:56:00,1.5848,1.585,1.5847,1.5849,261900000.0
2009-11-09 19:57:00,1.58495,1.585,1.5847,1.58475,187400000.0
2009-11-09 19:58:00,1.58475,1.58475,1.58455,1.58465,143700000.0
2009-11-09 19:59:00,1.58465,1.58495,1.58425,1.58425,151100000.0
2009-11-09 20:00:00,1.58425,1.58455,1.58395,1.5844,289500000.0
2009-11-09 20:01:00,1.5844,1.58465,1.5844,1.58465,155900000.0
2009-11-09 20:02:00,1.5846,1.58485,1.58445,1.5847,257000000.0
2009-11-09 20:03:00,1.5847,1.5849,1.5842,1.5842,255200000.0
2009-11-09 20:04:00,1.5842,1.5842,1.58375,1.584,329700000.0
2009-11-09 20:05:00,1.584,1.58405,1.5838,1.58385,333600000.0
2009-11-09 20:06:00,1.5839,1.5839,1.5836,1.5837,183600000.0
2009-11-09 20:07:00,1.5837,1.58395,1.58365,1.58375,247200000.0
2009-11-09 20:08:00,1.5837,1.58385,1.5837,1.58385,62900000.0
2009-11-09 20:09:00,1.5839,1.58395,1.5835,1.5836,301370000.0
2009-11-09 20:10:00,1.5836,1.584,1.5836,1.58385,201900000.0
2009-11-09 20:11:00,1.58385,1.58405,1.5837,1.58405,107700000.0
2009-11-09 20:12:00,1.58405,1.5841,1.5837,1.5838,207100000.0
2009-11-09 20:13:00,1.5838,1.5844,1.5838,1.58435,235900000.0
2009-11-09 20:14:00,1.58435,1.58455,1.5842,1.5844,314300000.0
2009-11-09 20:15:00,1.5844,1.5845,1.5841,1.58425,280200000.0
2009-11-09 20:16:00,1.58425,1.58425,1.58395,1.58395,225200000.0
2009-11-09 20:17:00,1.58395,1.5843,1.58395,1.5843,300900000.0
2009-11-09 20:18:00,1.5843,1.58435,1.5841,1.58435,122500000.0
2009-11-09 20:19:00,1.58435,1.58495,1.5841,1.58495,409500000.0
2009-11-09 20:20:00,1.58505,1.58505,1.58475,1.5848,346200000.0
2009-11-09 20:21:00,1.5848,1.5851,1.5848,1.5851,280300000.0
2009-11-09 20:22:00,1.5851,1.5854,1.58495,1.5853,120800000.0
2009-11-09 20:23:00,1.58525,1.58525,1.5851,1.5852,68500000.0
2009-11-09 20:24:00,1.58515,1.58525,1.5851,1.58515,107600000.0
2009-11-09 20:25:00,1.58515,1.5853,1.58505,1.58515,126400000.0
2009-11-09 20:26:00,1.58515,1.5852,1.585,1.5852,104800000.0
2009-11-09 20:27:00,1.58515,1.58515,1.5847,1.58475,243400000.0
2009-11-09 20:28:00,1.5848,1.58505,1.5847,1.5847,317000000.0
2009-11-09 20:29:00,1.5847,1.5847,1.5846,1.5846,140400000.0
2009-11-09 20:30:00,1.58455,1.58465,1.58415,1.58425,379400000.0
2009-11-09 20:31:00,1.5843,1.5843,1.58365,1.5837,394400000.0
2009-11-09 20:32:00,1.5837,1.58395,1.58365,1.5839,266500000.0
2009-11-09 20:33:00,1.584,1.584,1.5834,1.5834,307160000.0
2009-11-09 20:34:00,1.5834,1.58385,1.5834,1.58385,142550000.0
2009-11-09 20:35:00,1.58385,1.5842,1.5836,1.5842,226800000.0
2009-11-09 20:36:00,1.5842,1.5842,1.58365,1.584,290900000.0
2009-11-09 20:37:00,1.584,1.58405,1.58375,1.58405,294200000.0
2009-11-09 20:38:00,1.58405,1.58405,1.58375,1.58375,225400000.0
2009-11-09 20:39:00,1.58375,1.58395,1.5835,1.5837,497700000.0
2009-11-09 20:40:00,1.5837,1.5839,1.58365,1.58365,474700000.0
2009-11-09 20:41:00,1.58365,1.58385,1.5836,1.5837,177200000.0
2009-11-09 20:42:00,1.58365,1.5837,1.5836,1.5836,68000000.0
2009-11-09 20:43:00,1.5836,1.58375,1.5836,1.5837,135500000.0
2009-11-09 20:44:00,1.58365,1.58375,1.58345,1.58365,242000000.0
2009-11-09 20:45:00,1.58365,1.5839,1.5836,1.5839,218500000.0
2009-11-09 20:46:00,1.5839,1.5839,1.58345,1.58355,149100000.0
2009-11-09 20:47:00,1.58355,1.5837,1.58345,1.5837,100800000.0
2009-11-09 20:48:00,1.5837,1.58395,1.5837,1.58395,168000000.0
2009-11-09 20:49:00,1.584,1.5843,1.584,1.58415,165000000.0
2009-11-09 20:50:00,1.58415,1.58425,1.58415,1.58425,184100000.0
2009-11-09 20:51:00,1.58425,1.58425,1.58425,1.58425,28000000.0
2009-11-09 20:52:00,1.58425,1.5843,1.58425,1.58425,23000000.0
2009-11-09 20:53:00,1.58425,1.58445,1.58425,1.58435,187900000.0
2009-11-09 20:54:00,1.58435,1.58455,1.5843,1.58455,273900000.0
2009-11-09 20:55:00,1.58455,1.58455,1.58425,1.58435,201700000.0
2009-11-09 20:56:00,1.5843,1.5843,1.58405,1.5841,230800000.0
2009-11-09 20:57:00,1.58405,1.5842,1.58405,1.5842,202100000.0
2009-11-09 20:58:00,1.58425,1.5843,1.58405,1.58425,156700000.0
2009-11-09 20:59:00,1.5843,1.58445,1.58405,1.58415,169200000.0
2009-11-09 21:00:00,1.58415,1.5845,1.58405,1.58425,368500000.0
2009-11-09 21:01:00,1.58425,1.58445,1.58425,1.5844,36500000.0
2009-11-09 21:02:00,1.5844,1.58455,1.58425,1.5844,74600000.0
2009-11-09 21:03:00,1.5844,1.58455,1.5838,1.5838,309700000.0
2009-11-09 21:04:00,1.5838,1.5843,1.5838,1.584,351300000.0
2009-11-09 21:05:00,1.584,1.58415,1.5836,1.58375,232900000.0
2009-11-09 21:06:00,1.58375,1.58375,1.5836,1.5836,160400000.0
2009-11-09 21:07:00,1.5836,1.5837,1.5836,1.5836,83100000.0
2009-11-09 21:08:00,1.5836,1.58365,1.58355,1.58365,8100000.0
2009-11-09 21:09:00,1.58365,1.5837,1.58365,1.58365,32000000.0
2009-11-09 21:10:00,1.58365,1.58365,1.5834,1.58355,78650000.0
2009-11-09 21:11:00,1.5836,1.58365,1.5834,1.58345,303950000.0
2009-11-09 21:12:00,1.58345,1.58355,1.5834,1.58345,390600000.0
2009-11-09 21:13:00,1.5835,1.584,1.5835,1.584,160500000.0
2009-11-09 21:14:00,1.584,1.584,1.58345,1.58345,179200000.0
2009-11-09 21:15:00,1.5835,1.58355,1.5833,1.58345,269870000.0
2009-11-09 21:16:00,1.58345,1.58355,1.58345,1.58355,129000000.0
2009-11-09 21:17:00,1.58355,1.5836,1.58335,1.5834,226500000.0
2009-11-09 21:18:00,1.5834,1.5834,1.5833,1.5833,171690000.0
2009-11-09 21:19:00,1.5833,1.5833,1.58295,1.58295,64530000.0
2009-11-09 21:20:00,1.583,1.58315,1.583,1.5831,208750000.0
2009-11-09 21:21:00,1.5831,1.5833,1.5831,1.5833,93620000.0
2009-11-09 21:22:00,1.58325,1.58325,1.5831,1.5832,51740000.0
2009-11-09 21:23:00,1.5832,1.5835,1.5832,1.58325,139600000.0
2009-11-09 21:24:00,1.5833,1.5833,1.5831,1.58315,195150000.0
2009-11-09 21:25:00,1.58315,1.58325,1.58315,1.58325,173600000.0
2009-11-09 21:26:00,1.58325,1.5833,1.58305,1.5831,146400000.0
2009-11-09 21:27:00,1.5831,1.58315,1.583,1.58315,249250000.0
2009-11-09 21:28:00,1.58325,1.58325,1.58305,1.5832,60100000.0
2009-11-09 21:29:00,1.5832,1.5832,1.5832,1.5832,81200000.0
2009-11-09 21:30:00,1.5832,1.5832,1.5831,1.5831,146800000.0
2009-11-09 21:31:00,1.58305,1.5831,1.583,1.583,201530000.0
2009-11-09 21:32:00,1.583,1.58315,1.583,1.583,155740000.0
2009-11-09 21:33:00,1.583,1.58315,1.583,1.5831,149510000.0
2009-11-09 21:34:00,1.58315,1.5832,1.583,1.5831,227670000.0
2009-11-09 21:35:00,1.58315,1.5832,1.58305,1.58315,122500000.0
2009-11-09 21:36:00,1.58315,1.58315,1.583,1.58305,100120000.0
2009-11-09 21:37:00,1.58305,1.58325,1.58305,1.5831,85900000.0
2009-11-09 21:38:00,1.58315,1.58335,1.58305,1.58305,270500000.0
2009-11-09 21:39:00,1.583,1.583,1.583,1.583,65100000.0
2009-11-09 21:40:00,1.583,1.58315,1.583,1.583,357060000.0
2009-11-09 21:41:00,1.583,1.58325,1.583,1.58305,224940000.0
2009-11-09 21:42:00,1.583,1.5831,1.583,1.583,63080000.0
2009-11-09 21:43:00,1.583,1.5832,1.583,1.583,144270000.0
2009-11-09 21:44:00,1.583,1.58315,1.58295,1.58295,111060000.0
2009-11-09 21:45:00,1.58295,1.583,1.5829,1.58295,325170000.0
2009-11-09 21:46:00,1.58295,1.583,1.5829,1.5829,139040000.0
2009-11-09 21:47:00,1.5829,1.5829,1.5829,1.5829,41230000.0
2009-11-09 21:48:00,1.5829,1.5829,1.5829,1.5829,62870000.0
2009-11-09 21:49:00,1.5829,1.5829,1.5823,1.58235,25800000.0
2009-11-09 21:50:00,1.58255,1.58275,1.5825,1.5825,228900000.0
2009-11-09 21:51:00,1.5825,1.5825,1.58175,1.5818,243600000.0
2009-11-09 21:52:00,1.5818,1.5821,1.5818,1.58205,342300000.0
2009-11-09 21:53:00,1.58205,1.58205,1.5819,1.58195,357100000.0
2009-11-09 21:54:00,1.58195,1.58235,1.58185,1.5819,464500000.0
2009-11-09 21:55:00,1.5819,1.5819,1.581,1.58105,500500000.0
2009-11-09 21:56:00,1.58105,1.58115,1.58095,1.5811,244900000.0
2009-11-09 21:57:00,1.581,1.58115,1.58085,1.5811,255800000.0
2009-11-09 21:58:00,1.581,1.58105,1.58065,1.5808,237200000.0
2009-11-09 21:59:00,1.5808,1.58115,1.5808,1.5811,412800000.0
2009-11-09 22:00:00,1.5811,1.58145,1.5809,1.5814,406500000.0
2009-11-09 22:01:00,1.58135,1.58255,1.58135,1.58235,356600000.0
2009-11-09 22:02:00,1.5823,1.58235,1.5819,1.5819,37800000.0
2009-11-09 22:03:00,1.582,1.5821,1.5817,1.58185,98800000.0
2009-11-09 22:04:00,1.58175,1.582,1.5817,1.58185,60200000.0
2009-11-09 22:05:00,1.58185,1.58255,1.58165,1.5825,60500000.0
2009-11-09 22:06:00,1.5826,1.5826,1.58225,1.5824,50500000.0
2009-11-09 22:07:00,1.5824,1.58255,1.5824,1.5825,67300000.0
2009-11-09 22:08:00,1.5825,1.58255,1.5825,1.5825,45700000.0
2009-11-09 22:09:00,1.58245,1.5825,1.58245,1.58245,95900000.0
2009-11-09 22:10:00,1.58245,1.5826,1.58245,1.58245,39500000.0
2009-11-09 22:11:00,1.5825,1.58285,1.5825,1.58275,221600000.0
2009-11-09 22:12:00,1.58275,1.58275,1.58275,1.58275,25600000.0
2009-11-09 22:13:00,1.58285,1.58295,1.58275,1.58285,142400000.0
2009-11-09 22:14:00,1.5828,1.5828,1.58255,1.5827,108400000.0
2009-11-09 22:15:00,1.58275,1.5835,1.58275,1.58315,627400000.0
2009-11-09 22:16:00,1.58315,1.5835,1.58315,1.5835,291600000.0
2009-11-09 22:17:00,1.5834,1.5834,1.5831,1.5833,141500000.0
2009-11-09 22:18:00,1.5833,1.5835,1.5831,1.5834,189300000.0
2009-11-09 22:19:00,1.5835,1.5835,1.58325,1.5835,173900000.0
2009-11-09 22:20:00,1.58345,1.5835,1.58325,1.58335,173200000.0
2009-11-09 22:21:00,1.58345,1.5836,1.5833,1.5834,206300000.0
2009-11-09 22:22:00,1.5834,1.58345,1.5833,1.58335,69900000.0
2009-11-09 22:23:00,1.5834,1.58395,1.58335,1.58365,140500000.0
2009-11-09 22:24:00,1.58365,1.58395,1.58365,1.58385,93600000.0
2009-11-09 22:25:00,1.5838,1.5839,1.58365,1.5837,141700000.0
2009-11-09 22:26:00,1.58375,1.58395,1.5837,1.58395,111700000.0
2009-11-09 22:27:00,1.584,1.58415,1.5837,1.5837,115700000.0
2009-11-09 22:28:00,1.58365,1.5838,1.58345,1.58355,83300000.0
2009-11-09 22:29:00,1.58355,1.58375,1.58345,1.58375,177200000.0
2009-11-09 22:30:00,1.58375,1.58375,1.5837,1.5837,118700000.0
2009-11-09 22:31:00,1.58365,1.5838,1.58345,1.58365,112700000.0
2009-11-09 22:32:00,1.5837,1.58395,1.5834,1.5837,205200000.0
2009-11-09 22:33:00,1.5837,1.5837,1.5836,1.58365,14300000.0
2009-11-09 22:34:00,1.58365,1.58385,1.58365,1.58385,36100000.0
2009-11-09 22:35:00,1.5839,1.58395,1.5837,1.58395,106500000.0
2009-11-09 22:36:00,1.584,1.5842,1.58375,1.5838,180900000.0
2009-11-09 22:37:00,1.58385,1.58415,1.58385,1.58405,125400000.0
2009-11-09 22:38:00,1.58395,1.58395,1.58365,1.58385,117900000.0
2009-11-09 22:39:00,1.5839,1.584,1.5838,1.5838,150100000.0
2009-11-09 22:40:00,1.5838,1.58445,1.5838,1.5844,215600000.0
2009-11-09 22:41:00,1.5845,1.5845,1.5842,1.58425,97500000.0
2009-11-09 22:42:00,1.5843,1.5844,1.584,1.584,154100000.0
2009-11-09 22:43:00,1.5839,1.58415,1.5839,1.584,87300000.0
2009-11-09 22:44:00,1.584,1.584,1.5838,1.584,66100000.0
2009-11-09 22:45:00,1.584,1.5842,1.58395,1.5842,33000000.0
2009-11-09 22:46:00,1.58425,1.58425,1.58395,1.584,60900000.0
2009-11-09 22:47:00,1.58395,1.5843,1.58385,1.5843,82800000.0
2009-11-09 22:48:00,1.58415,1.58425,1.5836,1.5842,89500000.0
2009-11-09 22:49:00,1.5842,1.5843,1.584,1.5842,115300000.0
2009-11-09 22:50:00,1.5843,1.5843,1.5842,1.5843,19300000.0
2009-11-09 22:51:00,1.5843,1.58445,1.5843,1.58445,31700000.0
2009-11-09 22:52:00,1.58435,1.58445,1.5842,1.5842,67300000.0
2009-11-09 22:53:00,1.5842,1.5846,1.58415,1.5845,87400000.0
2009-11-09 22:54:00,1.5845,1.5845,1.58405,1.5843,175400000.0
2009-11-09 22:55:00,1.5842,1.58455,1.5842,1.58435,85200000.0
2009-11-09 22:56:00,1.5843,1.58445,1.58425,1.58445,22400000.0
2009-11-09 22:57:00,1.5844,1.5845,1.5843,1.5843,117200000.0
2009-11-09 22:58:00,1.58435,1.5844,1.5842,1.58425,80000000.0
2009-11-09 22:59:00,1.58425,1.5847,1.58425,1.58455,66400000.0
2009-11-09 23:00:00,1.58445,1.58455,1.5839,1.5841,120900000.0
2009-11-09 23:01:00,1.58415,1.5842,1.5838,1.58395,99000000.0
2009-11-09 23:02:00,1.5841,1.58415,1.58385,1.58395,52200000.0
2009-11-09 23:03:00,1.584,1.5841,1.58365,1.58375,53900000.0
2009-11-09 23:04:00,1.58375,1.5842,1.58375,1.58395,31200000.0
2009-11-09 23:05:00,1.5839,1.58395,1.58385,1.5839,8800000.0
2009-11-09 23:06:00,1.5839,1.58425,1.5839,1.58415,54200000.0
2009-11-09 23:07:00,1.58415,1.58415,1.584,1.584,20300000.0
2009-11-09 23:08:00,1.58405,1.5842,1.58395,1.58405,29200000.0
2009-11-09 23:09:00,1.584,1.58415,1.58395,1.58405,56300000.0
2009-11-09 23:10:00,1.5841,1.58425,1.5841,1.58425,41400000.0
2009-11-09 23:11:00,1.58425,1.58425,1.5838,1.58395,60500000.0
2009-11-09 23:12:00,1.58395,1.584,1.58395,1.584,34300000.0
2009-11-09 23:13:00,1.58395,1.584,1.58395,1.584,5300000.0
2009-11-09 23:14:00,1.584,1.58425,1.58385,1.5841,26700000.0
2009-11-09 23:15:00,1.5841,1.58415,1.58395,1.58405,49800000.0
2009-11-09 23:16:00,1.58405,1.5841,1.584,1.58405,27700000.0
2009-11-09 23:17:00,1.58405,1.58405,1.5839,1.584,31000000.0
2009-11-09 23:18:00,1.58395,1.5843,1.58385,1.58415,55700000.0
2009-11-09 23:19:00,1.58415,1.58425,1.58415,1.58425,9400000.0
2009-11-09 23:20:00,1.58425,1.5843,1.58415,1.5843,37200000.0
2009-11-09 23:21:00,1.5843,1.5844,1.5842,1.5844,25200000.0
2009-11-09 23:22:00,1.58435,1.58445,1.5843,1.5844,25300000.0
2009-11-09 23:23:00,1.5844,1.5846,1.58435,1.58435,40600000.0
2009-11-09 23:24:00,1.5843,1.5844,1.58415,1.58415,29200000.0
2009-11-09 23:25:00,1.5842,1.5843,1.5842,1.58425,25100000.0
2009-11-09 23:26:00,1.5843,1.5843,1.58395,1.584,34300000.0
2009-11-09 23:27:00,1.584,1.58405,1.58395,1.58395,8900000.0
2009-11-09 23:28:00,1.58405,1.58405,1.58395,1.58395,4000000.0
2009-11-09 23:29:00,1.58395,1.58395,1.5836,1.5836,21700000.0
2009-11-09 23:30:00,1.5837,1.58385,1.58365,1.58365,20700000.0
2009-11-09 23:31:00,1.58365,1.58365,1.58345,1.58355,29900000.0
2009-11-09 23:32:00,1.58355,1.58355,1.58325,1.5833,57000000.0
2009-11-09 23:33:00,1.5832,1.58325,1.5829,1.5829,47200000.0
2009-11-09 23:34:00,1.58295,1.5831,1.5827,1.5828,37900000.0
2009-11-09 23:35:00,1.58295,1.5832,1.5829,1.58315,21700000.0
2009-11-09 23:36:00,1.58315,1.58345,1.58285,1.58285,82500000.0
2009-11-09 23:37:00,1.58285,1.5831,1.58285,1.583,35600000.0
2009-11-09 23:38:00,1.583,1.5831,1.5829,1.58305,33700000.0
2009-11-09 23:39:00,1.58305,1.58305,1.58295,1.58295,4000000.0
2009-11-09 23:40:00,1.58295,1.5831,1.58295,1.5831,10000000.0
2009-11-09 23:41:00,1.58295,1.58305,1.5829,1.58295,43100000.0
2009-11-09 23:42:00,1.58295,1.583,1.58285,1.58295,30300000.0
2009-11-09 23:43:00,1.583,1.5831,1.58295,1.583,28800000.0
2009-11-09 23:44:00,1.583,1.583,1.58275,1.5828,32400000.0
2009-11-09 23:45:00,1.58295,1.583,1.58275,1.58295,113900000.0
2009-11-09 23:46:00,1.583,1.58305,1.58295,1.58305,43900000.0
2009-11-09 23:47:00,1.58305,1.5831,1.58295,1.58295,102400000.0
2009-11-09 23:48:00,1.58295,1.5834,1.58295,1.5833,69600000.0
2009-11-09 23:49:00,1.58325,1.58335,1.58305,1.58315,64900000.0
2009-11-09 23:50:00,1.58315,1.5833,1.5829,1.583,162600000.0
2009-11-09 23:51:00,1.5829,1.58335,1.58285,1.58335,61000000.0
2009-11-09 23:52:00,1.58335,1.5838,1.5829,1.58375,62600000.0
2009-11-09 23:53:00,1.58375,1.58375,1.58355,1.5836,70800000.0
2009-11-09 23:54:00,1.58355,1.58355,1.58285,1.5835,22200000.0
2009-11-09 23:55:00,1.5835,1.5835,1.58335,1.5835,5000000.0
2009-11-09 23:56:00,1.5835,1.5835,1.5829,1.583,25000000.0
2009-11-09 23:57:00,1.583,1.583,1.5824,1.58285,44000000.0
2009-11-09 23:58:00,1.5829,1.5835,1.58265,1.58335,39100000.0
2009-11-09 23:59:00,1.5829,1.5837,1.58215,1.58245,121200000.0
2009-11-10 00:00:00,1.5822,1.5822,1.58185,1.58215,44000000.0
2009-11-10 00:01:00,1.58225,1.58235,1.58205,1.58235,17000000.0
2009-11-10 00:02:00,1.5823,1.5831,1.5823,1.58285,40700000.0
2009-11-10 00:03:00,1.5828,1.58285,1.58275,1.5828,27000000.0
2009-11-10 00:04:00,1.5828,1.5828,1.5827,1.5827,8000000.0
2009-11-10 00:05:00,1.5828,1.5828,1.5828,1.5828,3000000.0
2009-11-10 00:06:00,1.5829,1.5829,1.5829,1.5829,1000000.0
2009-11-10 00:07:00,1.5829,1.58305,1.5829,1.58295,6000000.0
2009-11-10 00:08:00,1.58305,1.58305,1.58305,1.58305,2000000.0
2009-11-10 00:09:00,1.58305,1.58315,1.58305,1.58315,3000000.0
2009-11-10 00:10:00,1.58315,1.58315,1.5831,1.5831,4000000.0
2009-11-10 00:11:00,1.5831,1.5831,1.5826,1.58295,5000000.0
2009-11-10 00:12:00,1.58305,1.58305,1.583,1.58305,22400000.0
2009-11-10 00:13:00,1.5831,1.5831,1.583,1.583,18400000.0
2009-11-10 00:14:00,1.58295,1.58295,1.58295,1.58295,4000000.0
2009-11-10 00:15:00,1.58305,1.5831,1.583,1.58305,6000000.0
2009-11-10 00:16:00,1.5831,1.5834,1.5831,1.58335,9000000.0
2009-11-10 00:17:00,1.5833,1.58355,1.58285,1.58295,34000000.0
2009-11-10 00:18:00,1.58295,1.58345,1.5829,1.58345,10000000.0
2009-11-10 00:19:00,1.58345,1.58345,1.58325,1.5834,22300000.0
2009-11-10 00:20:00,1.5833,1.5833,1.5832,1.58325,11000000.0
2009-11-10 00:21:00,1.58345,1.58345,1.5833,1.5833,6000000.0
2009-11-10 00:22:00,1.58282,1.58305,1.58252,1.58252,1000000.0
2009-11-10 00:23:00,1.58247,1.58312,1.58246,1.58308,1000000.0
2009-11-10 00:24:00,1.58335,1.58335,1.58335,1.58335,1000000.0
2009-11-10 00:25:00,1.58335,1.58335,1.5831,1.5833,4000000.0
2009-11-10 00:26:00,1.58325,1.58335,1.58295,1.5832,28000000.0
2009-11-10 00:27:00,1.58301,1.58336,1.58301,1.58323,5000000.0
2009-11-10 00:28:00,1.58325,1.5833,1.58325,1.5833,5000000.0
2009-11-10 00:29:00,1.58335,1.5835,1.58335,1.58345,7000000.0
2009-11-10 00:30:00,1.58345,1.58345,1.5833,1.58335,11000000.0
2009-11-10 00:31:00,1.58335,1.5834,1.58335,1.5834,5000000.0
2009-11-10 00:32:00,1.58335,1.58335,1.5833,1.5833,7000000.0
2009-11-10 00:33:00,1.58345,1.58345,1.5834,1.5834,2000000.0
2009-11-10 00:34:00,1.58345,1.5835,1.58345,1.58345,16800000.0
2009-11-10 00:35:00,1.5834,1.58355,1.5834,1.58345,15000000.0
2009-11-10 00:36:00,1.58335,1.58355,1.58335,1.58355,12600000.0
2009-11-10 00:37:00,1.58355,1.58355,1.58335,1.58335,23300000.0
2009-11-10 00:38:00,1.5833,1.5833,1.5832,1.5832,9400000.0
2009-11-10 00:39:00,1.5833,1.58345,1.5831,1.5831,36700000.0
2009-11-10 00:40:00,1.5832,1.5832,1.5829,1.58305,36300000.0
2009-11-10 00:41:00,1.583,1.583,1.5826,1.5826,26000000.0
2009-11-10 00:42:00,1.5826,1.5828,1.5826,1.5827,51200000.0
2009-11-10 00:43:00,1.5827,1.5828,1.5826,1.5826,15100000.0
2009-11-10 00:44:00,1.58265,1.5827,1.58265,1.5827,3400000.0
2009-11-10 00:45:00,1.58275,1.58285,1.58275,1.58285,10700000.0
2009-11-10 00:46:00,1.58285,1.5829,1.58285,1.5829,15800000.0
2009-11-10 00:47:00,1.58315,1.5832,1.58315,1.5832,3700000.0
2009-11-10 00:48:00,1.5831,1.5831,1.5831,1.5831,1600000.0
2009-11-10 00:49:00,1.58305,1.5831,1.58305,1.5831,6300000.0
2009-11-10 00:50:00,1.58315,1.58315,1.5831,1.5831,6700000.0
2009-11-10 00:51:00,1.58325,1.5834,1.58315,1.5834,23400000.0
2009-11-10 00:52:00,1.58335,1.5834,1.58335,1.58335,11500000.0
2009-11-10 00:53:00,1.58335,1.5834,1.58335,1.5834,6700000.0
2009-11-10 00:54:00,1.58355,1.58355,1.5835,1.5835,16600000.0
2009-11-10 00:55:00,1.5836,1.5836,1.58345,1.58345,19100000.0
2009-11-10 00:56:00,1.5836,1.58365,1.58335,1.58355,33600000.0
2009-11-10 00:57:00,1.5835,1.5835,1.5829,1.58295,6900000.0
2009-11-10 00:58:00,1.58305,1.58325,1.58305,1.58325,4000000.0
2009-11-10 00:59:00,1.5833,1.5833,1.5833,1.5833,2000000.0
2009-11-10 01:00:00,1.58335,1.5838,1.58335,1.5837,13600000.0
2009-11-10 01:01:00,1.5836,1.5836,1.58345,1.5836,15600000.0
2009-11-10 01:02:00,1.58365,1.5837,1.5834,1.5835,18400000.0
2009-11-10 01:03:00,1.58355,1.5837,1.58355,1.5836,11500000.0
2009-11-10 01:04:00,1.5836,1.5836,1.5836,1.5836,1000000.0
2009-11-10 01:05:00,1.5836,1.5836,1.583,1.58315,14000000.0
2009-11-10 01:06:00,1.58315,1.5835,1.58305,1.58305,8200000.0
2009-11-10 01:07:00,1.58315,1.58325,1.58315,1.5832,10000000.0
2009-11-10 01:08:00,1.58325,1.5833,1.58305,1.58305,20000000.0
2009-11-10 01:09:00,1.58295,1.58315,1.58295,1.58315,11000000.0
2009-11-10 01:10:00,1.5831,1.58325,1.5831,1.5832,17000000.0
2009-11-10 01:11:00,1.58305,1.58325,1.58305,1.58325,21800000.0
2009-11-10 01:12:00,1.5832,1.58325,1.58305,1.58305,45400000.0
2009-11-10 01:13:00,1.58305,1.58315,1.583,1.58305,57000000.0
2009-11-10 01:14:00,1.58295,1.58295,1.58285,1.5829,33400000.0
2009-11-10 01:15:00,1.58305,1.5831,1.58295,1.583,82400000.0
2009-11-10 01:16:00,1.583,1.5831,1.58295,1.5831,45400000.0
2009-11-10 01:17:00,1.583,1.58345,1.583,1.58325,96900000.0
2009-11-10 01:18:00,1.5832,1.5832,1.58255,1.58255,46600000.0
2009-11-10 01:19:00,1.58265,1.58305,1.5826,1.58295,20200000.0
2009-11-10 01:20:00,1.58315,1.58325,1.58315,1.58325,21600000.0
2009-11-10 01:21:00,1.58325,1.58325,1.5832,1.5832,11000000.0
2009-11-10 01:22:00,1.58325,1.58335,1.58325,1.5833,11200000.0
2009-11-10 01:23:00,1.5833,1.58345,1.58315,1.5834,21600000.0
2009-11-10 01:24:00,1.5834,1.58345,1.5831,1.58345,35200000.0
2009-11-10 01:25:00,1.58355,1.58375,1.5827,1.58285,19600000.0
2009-11-10 01:26:00,1.583,1.5834,1.583,1.58335,38000000.0
2009-11-10 01:27:00,1.58335,1.58355,1.58335,1.58355,16100000.0
2009-11-10 01:28:00,1.58355,1.58385,1.5835,1.58385,29300000.0
2009-11-10 01:29:00,1.5838,1.58385,1.58355,1.5837,44800000.0
2009-11-10 01:30:00,1.58365,1.5848,1.58345,1.58395,131500000.0
2009-11-10 01:31:00,1.584,1.58475,1.5839,1.58475,63400000.0
2009-11-10 01:32:00,1.58475,1.5848,1.5837,1.5837,65500000.0
2009-11-10 01:33:00,1.58375,1.58385,1.5833,1.5837,38500000.0
2009-11-10 01:34:00,1.5837,1.5837,1.58335,1.58345,24000000.0
2009-11-10 01:35:00,1.5835,1.5835,1.5834,1.5834,4000000.0
2009-11-10 01:36:00,1.5834,1.5834,1.58315,1.58325,35200000.0
2009-11-10 01:37:00,1.58315,1.58335,1.5831,1.58335,19200000.0
2009-11-10 01:38:00,1.58325,1.5834,1.5831,1.5834,38000000.0
2009-11-10 01:39:00,1.58335,1.58355,1.58335,1.5835,12600000.0
2009-11-10 01:40:00,1.5835,1.5836,1.5832,1.58355,39200000.0
2009-11-10 01:41:00,1.58355,1.58365,1.5835,1.5836,24600000.0
2009-11-10 01:42:00,1.58355,1.5838,1.58355,1.5837,40700000.0
2009-11-10 01:43:00,1.5837,1.5837,1.5834,1.5834,30800000.0
2009-11-10 01:44:00,1.58335,1.58335,1.583,1.5831,44600000.0
2009-11-10 01:45:00,1.58305,1.58315,1.58305,1.5831,18000000.0
2009-11-10 01:46:00,1.5831,1.58325,1.58305,1.58315,43000000.0
2009-11-10 01:47:00,1.58315,1.5833,1.58295,1.5833,38800000.0
2009-11-10 01:48:00,1.5833,1.58355,1.5832,1.5834,98200000.0
2009-11-10 01:49:00,1.58335,1.58335,1.58305,1.5832,137200000.0
2009-11-10 01:50:00,1.5833,1.58335,1.5832,1.58335,70600000.0
2009-11-10 01:51:00,1.5833,1.58335,1.58325,1.58335,61800000.0
2009-11-10 01:52:00,1.58335,1.58355,1.5832,1.5832,55700000.0
2009-11-10 01:53:00,1.5832,1.58335,1.5831,1.58335,50200000.0
2009-11-10 01:54:00,1.5833,1.58335,1.5827,1.5831,51200000.0
2009-11-10 01:55:00,1.58325,1.58325,1.583,1.58305,27900000.0
2009-11-10 01:56:00,1.5831,1.58355,1.5831,1.58325,32000000.0
2009-11-10 01:57:00,1.58335,1.5836,1.58315,1.5833,57400000.0
2009-11-10 01:58:00,1.5833,1.58355,1.5832,1.5835,31900000.0
2009-11-10 01:59:00,1.5835,1.5835,1.5831,1.5833,33100000.0
2009-11-10 02:00:00,1.58345,1.58385,1.5833,1.5835,92600000.0
2009-11-10 02:01:00,1.5835,1.5838,1.58345,1.5836,121800000.0
2009-11-10 02:02:00,1.58365,1.58415,1.58345,1.58365,168300000.0
2009-11-10 02:03:00,1.58365,1.5837,1.58315,1.58325,68300000.0
2009-11-10 02:04:00,1.5832,1.58345,1.58315,1.58345,65700000.0
2009-11-10 02:05:00,1.58345,1.58355,1.5832,1.5832,61200000.0
2009-11-10 02:06:00,1.5832,1.5833,1.5832,1.5833,83400000.0
2009-11-10 02:07:00,1.5832,1.5833,1.58315,1.58325,43800000.0
2009-11-10 02:08:00,1.58325,1.5833,1.58275,1.5828,148800000.0
2009-11-10 02:09:00,1.5829,1.5829,1.58235,1.58265,115200000.0
2009-11-10 02:10:00,1.58265,1.58275,1.58265,1.58265,35800000.0
2009-11-10 02:11:00,1.58275,1.58305,1.5827,1.58295,79300000.0
2009-11-10 02:12:00,1.58305,1.58335,1.5825,1.58335,148400000.0
2009-11-10 02:13:00,1.58345,1.58345,1.5826,1.5829,125300000.0
2009-11-10 02:14:00,1.5828,1.5828,1.58215,1.5822,79000000.0
2009-11-10 02:15:00,1.58235,1.5825,1.58225,1.58235,91300000.0
2009-11-10 02:16:00,1.5823,1.5826,1.5823,1.58235,111200000.0
2009-11-10 02:17:00,1.58235,1.5829,1.5823,1.5825,178600000.0
2009-11-10 02:18:00,1.58245,1.58255,1.5823,1.5824,98100000.0
2009-11-10 02:19:00,1.58235,1.58255,1.5823,1.5824,104900000.0
2009-11-10 02:20:00,1.5824,1.58275,1.58235,1.5826,73600000.0
2009-11-10 02:21:00,1.58265,1.5829,1.5825,1.58265,88700000.0
2009-11-10 02:22:00,1.58265,1.58265,1.5822,1.5823,101500000.0
2009-11-10 02:23:00,1.58235,1.58235,1.5822,1.58225,9800000.0
2009-11-10 02:24:00,1.5822,1.58225,1.5821,1.58215,79900000.0
2009-11-10 02:25:00,1.5822,1.5824,1.5822,1.5823,33300000.0
2009-11-10 02:26:00,1.5823,1.5824,1.58225,1.5823,24800000.0
2009-11-10 02:27:00,1.5823,1.58245,1.5823,1.58235,75200000.0
2009-11-10 02:28:00,1.5824,1.5824,1.5823,1.58235,20000000.0
2009-11-10 02:29:00,1.58235,1.58235,1.5821,1.5821,28800000.0
2009-11-10 02:30:00,1.5821,1.5826,1.5821,1.58225,71400000.0
2009-11-10 02:31:00,1.58225,1.58235,1.58215,1.58235,18400000.0
2009-11-10 02:32:00,1.58235,1.5824,1.582,1.58205,82200000.0
2009-11-10 02:33:00,1.5821,1.5823,1.58205,1.58215,69200000.0
2009-11-10 02:34:00,1.58205,1.5823,1.58205,1.58225,15800000.0
2009-11-10 02:35:00,1.58225,1.58225,1.582,1.582,49000000.0
2009-11-10 02:36:00,1.58205,1.5821,1.582,1.582,17900000.0
2009-11-10 02:37:00,1.582,1.582,1.582,1.582,25400000.0
2009-11-10 02:38:00,1.582,1.5821,1.582,1.582,69500000.0
2009-11-10 02:39:00,1.582,1.58285,1.582,1.58285,111500000.0
2009-11-10 02:40:00,1.58285,1.583,1.58265,1.58295,69100000.0
2009-11-10 02:41:00,1.58285,1.58305,1.58285,1.58295,70000000.0
2009-11-10 02:42:00,1.58285,1.58335,1.58265,1.58335,68400000.0
2009-11-10 02:43:00,1.58335,1.58335,1.58255,1.58275,86800000.0
2009-11-10 02:44:00,1.5828,1.5834,1.5828,1.58285,125200000.0
2009-11-10 02:45:00,1.58275,1.5832,1.58275,1.58315,64300000.0
2009-11-10 02:46:00,1.58305,1.58335,1.58305,1.5832,113300000.0
2009-11-10 02:47:00,1.5832,1.58345,1.58305,1.58325,118200000.0
2009-11-10 02:48:00,1.58315,1.5834,1.58315,1.58335,62300000.0
2009-11-10 02:49:00,1.5833,1.58345,1.58325,1.5833,72500000.0
2009-11-10 02:50:00,1.58335,1.58345,1.58325,1.58325,24600000.0
2009-11-10 02:51:00,1.58325,1.58345,1.5832,1.58345,65000000.0
2009-11-10 02:52:00,1.58345,1.58345,1.58315,1.58325,67700000.0
2009-11-10 02:53:00,1.58315,1.5834,1.58315,1.5834,33100000.0
2009-11-10 02:54:00,1.5834,1.5836,1.58315,1.58325,67400000.0
2009-11-10 02:55:00,1.58325,1.58335,1.583,1.58325,118800000.0
2009-11-10 02:56:00,1.58325,1.58335,1.5824,1.58265,63200000.0
2009-11-10 02:57:00,1.58265,1.5828,1.5826,1.5826,16700000.0
2009-11-10 02:58:00,1.58255,1.583,1.58245,1.5829,73300000.0
2009-11-10 02:59:00,1.58285,1.58295,1.58285,1.58295,39200000.0
2009-11-10 03:00:00,1.58295,1.58295,1.5828,1.5828,33800000.0
2009-11-10 03:01:00,1.5828,1.58325,1.5824,1.58325,121700000.0
2009-11-10 03:02:00,1.58325,1.58325,1.58285,1.58285,60900000.0
2009-11-10 03:03:00,1.5829,1.58315,1.58285,1.5831,87900000.0
2009-11-10 03:04:00,1.58305,1.5833,1.58305,1.58315,42500000.0
2009-11-10 03:05:00,1.5831,1.5835,1.583,1.5831,84700000.0
2009-11-10 03:06:00,1.5831,1.58325,1.58285,1.58305,74400000.0
2009-11-10 03:07:00,1.58295,1.58305,1.5829,1.583,25000000.0
2009-11-10 03:08:00,1.58295,1.58305,1.58295,1.58305,17000000.0
2009-11-10 03:09:00,1.58305,1.58335,1.583,1.58325,21100000.0
2009-11-10 03:10:00,1.5833,1.5833,1.5831,1.58315,32100000.0
2009-11-10 03:11:00,1.5831,1.5832,1.5831,1.58315,31000000.0
2009-11-10 03:12:00,1.5831,1.58375,1.583,1.5837,66300000.0
2009-11-10 03:13:00,1.58365,1.58395,1.58335,1.5834,52400000.0
2009-11-10 03:14:00,1.5834,1.5838,1.58325,1.5838,70900000.0
2009-11-10 03:15:00,1.5838,1.5841,1.58355,1.5836,66700000.0
2009-11-10 03:16:00,1.58365,1.5838,1.58355,1.5837,40400000.0
2009-11-10 03:17:00,1.5837,1.5837,1.5834,1.5834,55100000.0
2009-11-10 03:18:00,1.58355,1.58355,1.58345,1.58345,27400000.0
2009-11-10 03:19:00,1.58345,1.5837,1.58325,1.5833,73300000.0
2009-11-10 03:20:00,1.5833,1.58355,1.58325,1.5835,95300000.0
2009-11-10 03:21:00,1.5835,1.58375,1.58345,1.5836,114200000.0
2009-11-10 03:22:00,1.58365,1.58375,1.5835,1.5835,43800000.0
2009-11-10 03:23:00,1.5835,1.58385,1.58335,1.58345,99200000.0
2009-11-10 03:24:00,1.58345,1.58355,1.58345,1.5835,19600000.0
2009-11-10 03:25:00,1.58355,1.5837,1.58355,1.5836,36800000.0
2009-11-10 03:26:00,1.5836,1.58375,1.5834,1.58345,110600000.0
2009-11-10 03:27:00,1.5835,1.58375,1.5835,1.58375,47500000.0
2009-11-10 03:28:00,1.58375,1.58375,1.5834,1.5834,62100000.0
2009-11-10 03:29:00,1.58345,1.58355,1.5834,1.58355,34800000.0
2009-11-10 03:30:00,1.58355,1.5836,1.5834,1.5835,44000000.0
2009-11-10 03:31:00,1.58345,1.5835,1.5834,1.5835,29000000.0
2009-11-10 03:32:00,1.5835,1.5839,1.58335,1.58375,70200000.0
2009-11-10 03:33:00,1.58375,1.5838,1.5835,1.5837,97200000.0
2009-11-10 03:34:00,1.5837,1.58385,1.5834,1.5834,70400000.0
2009-11-10 03:35:00,1.5834,1.58375,1.5834,1.5836,75100000.0
2009-11-10 03:36:00,1.5836,1.5837,1.5835,1.58355,35200000.0
2009-11-10 03:37:00,1.5836,1.5836,1.5833,1.5834,43600000.0
2009-11-10 03:38:00,1.5833,1.5841,1.5833,1.5839,80000000.0
2009-11-10 03:39:00,1.5839,1.5842,1.5839,1.58405,89800000.0
2009-11-10 03:40:00,1.5841,1.58415,1.5838,1.58395,67700000.0
2009-11-10 03:41:00,1.5839,1.58405,1.58345,1.5835,74800000.0
2009-11-10 03:42:00,1.58355,1.58365,1.5834,1.5834,31800000.0
2009-11-10 03:43:00,1.5834,1.58385,1.5832,1.58385,96700000.0
2009-11-10 03:44:00,1.5839,1.58425,1.5837,1.58415,49800000.0
2009-11-10 03:45:00,1.58415,1.58455,1.5841,1.58415,48500000.0
2009-11-10 03:46:00,1.58415,1.58425,1.5839,1.58425,42800000.0
2009-11-10 03:47:00,1.58425,1.58435,1.58405,1.58425,30000000.0
2009-11-10 03:48:00,1.5842,1.58425,1.5837,1.58385,76600000.0
2009-11-10 03:49:00,1.5838,1.58405,1.5838,1.5839,33600000.0
2009-11-10 03:50:00,1.58395,1.58405,1.58385,1.584,43900000.0
2009-11-10 03:51:00,1.584,1.58405,1.5839,1.58395,32800000.0
2009-11-10 03:52:00,1.58405,1.5842,1.58385,1.58395,36800000.0
2009-11-10 03:53:00,1.58395,1.58395,1.5836,1.58365,47300000.0
2009-11-10 03:54:00,1.5836,1.58375,1.58345,1.58355,30200000.0
2009-11-10 03:55:00,1.5835,1.58375,1.5835,1.58375,38300000.0
2009-11-10 03:56:00,1.5837,1.5839,1.5837,1.58385,32500000.0
2009-11-10 03:57:00,1.58385,1.584,1.58385,1.5839,54200000.0
2009-11-10 03:58:00,1.58405,1.58435,1.58405,1.58405,41100000.0
2009-11-10 03:59:00,1.58405,1.58405,1.58365,1.58365,20100000.0
2009-11-10 04:00:00,1.5837,1.5837,1.5833,1.5835,65800000.0
2009-11-10 04:01:00,1.5835,1.5835,1.58335,1.58335,9000000.0
2009-11-10 04:02:00,1.58335,1.58355,1.58335,1.5834,49000000.0
2009-11-10 04:03:00,1.5834,1.58355,1.58315,1.5832,40400000.0
2009-11-10 04:04:00,1.5832,1.58345,1.5832,1.58325,52400000.0
2009-11-10 04:05:00,1.58325,1.58335,1.5832,1.5833,64700000.0
2009-11-10 04:06:00,1.58335,1.58345,1.5831,1.5831,77400000.0
2009-11-10 04:07:00,1.58325,1.5838,1.5831,1.5837,39700000.0
2009-11-10 04:08:00,1.5837,1.58385,1.5837,1.5837,27000000.0
2009-11-10 04:09:00,1.58365,1.5837,1.58305,1.58315,62200000.0
2009-11-10 04:10:00,1.58315,1.58325,1.583,1.5832,29800000.0
2009-11-10 04:11:00,1.58315,1.5836,1.58285,1.58355,62200000.0
2009-11-10 04:12:00,1.58355,1.5836,1.5835,1.5836,27800000.0
2009-11-10 04:13:00,1.58365,1.58365,1.5835,1.5836,21600000.0
2009-11-10 04:14:00,1.58365,1.58405,1.5835,1.58405,75000000.0
2009-11-10 04:15:00,1.58405,1.5844,1.58405,1.5844,49500000.0
2009-11-10 04:16:00,1.5844,1.5844,1.58405,1.5844,57700000.0
2009-11-10 04:17:00,1.5844,1.58455,1.5843,1.5845,56400000.0
2009-11-10 04:18:00,1.58455,1.58485,1.58445,1.58445,81200000.0
2009-11-10 04:19:00,1.58445,1.5847,1.58445,1.5847,42400000.0
2009-11-10 04:20:00,1.5846,1.5847,1.5846,1.5846,12000000.0
2009-11-10 04:21:00,1.58465,1.5848,1.5846,1.58465,50900000.0
2009-11-10 04:22:00,1.58465,1.5847,1.5846,1.5846,18400000.0
2009-11-10 04:23:00,1.5846,1.58465,1.5846,1.58465,9600000.0
2009-11-10 04:24:00,1.58465,1.58485,1.58455,1.58485,54600000.0
2009-11-10 04:25:00,1.58485,1.5849,1.5844,1.5846,72500000.0
2009-11-10 04:26:00,1.5845,1.58455,1.58445,1.58445,29100000.0
2009-11-10 04:27:00,1.58445,1.5848,1.5843,1.5848,86700000.0
2009-11-10 04:28:00,1.5848,1.58495,1.5847,1.5848,64800000.0
2009-11-10 04:29:00,1.5849,1.585,1.5848,1.5849,35800000.0
2009-11-10 04:30:00,1.58485,1.5849,1.5848,1.5849,31200000.0
2009-11-10 04:31:00,1.5848,1.58495,1.5848,1.5849,8400000.0
2009-11-10 04:32:00,1.58485,1.58495,1.5848,1.5849,32300000.0
2009-11-10 04:33:00,1.5849,1.5851,1.5848,1.5851,87400000.0
2009-11-10 04:34:00,1.58505,1.5852,1.58495,1.58495,59100000.0
2009-11-10 04:35:00,1.585,1.58525,1.5849,1.585,64400000.0
2009-11-10 04:36:00,1.58495,1.585,1.58485,1.58495,31800000.0
2009-11-10 04:37:00,1.58495,1.585,1.5849,1.5849,24600000.0
2009-11-10 04:38:00,1.58495,1.5851,1.58485,1.5849,41600000.0
2009-11-10 04:39:00,1.58495,1.585,1.58485,1.5849,40500000.0
2009-11-10 04:40:00,1.5849,1.58505,1.58465,1.58485,93000000.0
2009-11-10 04:41:00,1.5848,1.58485,1.5845,1.58455,70500000.0
2009-11-10 04:42:00,1.5846,1.58475,1.5846,1.58475,27800000.0
2009-11-10 04:43:00,1.5847,1.5847,1.5841,1.5844,79300000.0
2009-11-10 04:44:00,1.5844,1.58485,1.5844,1.5846,40700000.0
2009-11-10 04:45:00,1.5846,1.5849,1.5845,1.5849,49700000.0
2009-11-10 04:46:00,1.58485,1.5849,1.5843,1.5844,97500000.0
2009-11-10 04:47:00,1.5844,1.5847,1.5844,1.5846,52800000.0
2009-11-10 04:48:00,1.5846,1.5848,1.5845,1.58455,71700000.0
2009-11-10 04:49:00,1.58455,1.58475,1.58455,1.58475,58400000.0
2009-11-10 04:50:00,1.58475,1.5849,1.5844,1.58445,66900000.0
2009-11-10 04:51:00,1.58445,1.5845,1.5842,1.5845,44200000.0
2009-11-10 04:52:00,1.58455,1.58465,1.5844,1.5845,67700000.0
2009-11-10 04:53:00,1.58445,1.5848,1.58445,1.5846,43200000.0
2009-11-10 04:54:00,1.5847,1.5847,1.58405,1.58405,31500000.0
2009-11-10 04:55:00,1.584,1.584,1.5838,1.58395,50800000.0
2009-11-10 04:56:00,1.58395,1.5843,1.58395,1.5843,24600000.0
2009-11-10 04:57:00,1.5843,1.58435,1.5842,1.5842,39100000.0
2009-11-10 04:58:00,1.58435,1.5845,1.5842,1.5845,38600000.0
2009-11-10 04:59:00,1.5845,1.58475,1.58445,1.58475,28300000.0
2009-11-10 05:00:00,1.58475,1.58485,1.5846,1.58475,61000000.0
2009-11-10 05:01:00,1.5848,1.58495,1.58475,1.58485,15600000.0
2009-11-10 05:02:00,1.5849,1.5849,1.5848,1.5849,12800000.0
2009-11-10 05:03:00,1.5848,1.5848,1.5847,1.58475,29300000.0
2009-11-10 05:04:00,1.58475,1.5848,1.58475,1.5848,2000000.0
2009-11-10 05:05:00,1.5847,1.58475,1.5847,1.58475,9500000.0
2009-11-10 05:06:00,1.5847,1.5847,1.58445,1.58455,62000000.0
2009-11-10 05:07:00,1.5845,1.58465,1.5845,1.58465,27400000.0
2009-11-10 05:08:00,1.5846,1.58465,1.5843,1.5843,34100000.0
2009-11-10 05:09:00,1.58425,1.58435,1.5841,1.58425,48700000.0
2009-11-10 05:10:00,1.58415,1.58445,1.58415,1.58445,68100000.0
2009-11-10 05:11:00,1.58445,1.5845,1.5842,1.5842,64700000.0
2009-11-10 05:12:00,1.5842,1.5846,1.58415,1.58455,59600000.0
2009-11-10 05:13:00,1.58455,1.58485,1.58455,1.58475,29700000.0
2009-11-10 05:14:00,1.5848,1.5848,1.58445,1.58445,19900000.0
2009-11-10 05:15:00,1.58445,1.5845,1.5843,1.58435,46300000.0
2009-11-10 05:16:00,1.58435,1.58455,1.5841,1.58445,57000000.0
2009-11-10 05:17:00,1.58445,1.5846,1.5844,1.58455,48000000.0
2009-11-10 05:18:00,1.5845,1.5846,1.58445,1.5846,56000000.0
2009-11-10 05:19:00,1.58475,1.5848,1.58465,1.58465,41800000.0
2009-11-10 05:20:00,1.5847,1.58495,1.5847,1.58495,26500000.0
2009-11-10 05:21:00,1.58495,1.58495,1.58445,1.58475,91100000.0
2009-11-10 05:22:00,1.5847,1.5847,1.5845,1.5847,58300000.0
2009-11-10 05:23:00,1.5847,1.5848,1.5845,1.5845,45800000.0
2009-11-10 05:24:00,1.5845,1.5848,1.5845,1.58475,34400000.0
2009-11-10 05:25:00,1.5848,1.5849,1.5848,1.58485,58400000.0
2009-11-10 05:26:00,1.58485,1.58485,1.58445,1.58455,46500000.0
2009-11-10 05:27:00,1.5845,1.58465,1.5844,1.58445,43800000.0
2009-11-10 05:28:00,1.58445,1.5847,1.58445,1.58465,65500000.0
2009-11-10 05:29:00,1.58465,1.58465,1.58445,1.58455,14200000.0
2009-11-10 05:30:00,1.58455,1.5847,1.58445,1.5846,61500000.0
2009-11-10 05:31:00,1.5846,1.5847,1.58445,1.58465,50600000.0
2009-11-10 05:32:00,1.58465,1.5848,1.58455,1.5846,95600000.0
2009-11-10 05:33:00,1.5846,1.5847,1.5844,1.58445,89200000.0
2009-11-10 05:34:00,1.58445,1.5846,1.5844,1.58445,60100000.0
2009-11-10 05:35:00,1.58445,1.5846,1.58375,1.58375,76200000.0
2009-11-10 05:36:00,1.5838,1.5841,1.58375,1.58385,87200000.0
2009-11-10 05:37:00,1.58395,1.5841,1.5838,1.58395,79600000.0
2009-11-10 05:38:00,1.58395,1.58405,1.58375,1.5839,86900000.0
2009-11-10 05:39:00,1.5839,1.5841,1.5838,1.58395,56600000.0
2009-11-10 05:40:00,1.58375,1.58415,1.5835,1.584,103900000.0
2009-11-10 05:41:00,1.584,1.5841,1.584,1.58405,28700000.0
2009-11-10 05:42:00,1.58405,1.58405,1.58385,1.5839,61600000.0
2009-11-10 05:43:00,1.5839,1.58415,1.5839,1.5841,84100000.0
2009-11-10 05:44:00,1.58415,1.58415,1.5838,1.5838,57400000.0
2009-11-10 05:45:00,1.58375,1.58375,1.5836,1.58365,54600000.0
2009-11-10 05:46:00,1.5836,1.58385,1.5836,1.58375,70200000.0
2009-11-10 05:47:00,1.58375,1.58385,1.58375,1.58385,11800000.0
2009-11-10 05:48:00,1.58385,1.58395,1.58385,1.58385,52500000.0
2009-11-10 05:49:00,1.58395,1.58395,1.5836,1.58365,28200000.0
2009-11-10 05:50:00,1.58365,1.5837,1.5836,1.5837,53300000.0
2009-11-10 05:51:00,1.5837,1.58375,1.58355,1.5837,104900000.0
2009-11-10 05:52:00,1.5836,1.58385,1.5834,1.5837,99800000.0
2009-11-10 05:53:00,1.5837,1.5837,1.58355,1.58365,76000000.0
2009-11-10 05:54:00,1.58355,1.5837,1.58355,1.58365,42300000.0
2009-11-10 05:55:00,1.58365,1.5838,1.58345,1.58345,56100000.0
2009-11-10 05:56:00,1.58345,1.58345,1.58345,1.58345,42800000.0
2009-11-10 05:57:00,1.58345,1.58345,1.58345,1.58345,2000000.0
2009-11-10 05:58:00,1.58345,1.58345,1.58345,1.58345,8000000.0
2009-11-10 05:59:00,1.58345,1.58345,1.58345,1.58345,43000000.0
2009-11-10 06:00:00,1.58345,1.58345,1.5828,1.58345,43700000.0
2009-11-10 06:01:00,1.58345,1.58345,1.58345,1.58345,18000000.0
2009-11-10 06:02:00,1.58345,1.58345,1.58345,1.58345,14000000.0
2009-11-10 06:03:00,1.58345,1.58345,1.58345,1.58345,24000000.0
2009-11-10 06:04:00,1.58345,1.58345,1.58345,1.58345,26000000.0
2009-11-10 06:05:00,1.58345,1.58345,1.58345,1.58345,15000000.0
2009-11-10 06:06:00,1.58345,1.58345,1.58345,1.58345,18000000.0
2009-11-10 06:07:00,1.58345,1.58345,1.58345,1.58345,23200000.0
2009-11-10 06:08:00,1.58345,1.58345,1.58345,1.58345,17000000.0
2009-11-10 06:09:00,1.58345,1.58355,1.58345,1.58345,32400000.0
2009-11-10 06:10:00,1.58345,1.58345,1.58345,1.58345,2400000.0
2009-11-10 06:11:00,1.58345,1.58355,1.58345,1.58345,17400000.0
2009-11-10 06:12:00,1.58345,1.5835,1.58345,1.58345,24800000.0
2009-11-10 06:13:00,1.58345,1.58345,1.58345,1.58345,36800000.0
2009-11-10 06:14:00,1.58345,1.5835,1.58345,1.58345,46600000.0
2009-11-10 06:15:00,1.58345,1.58345,1.58345,1.58345,47400000.0
2009-11-10 06:16:00,1.58345,1.58345,1.58345,1.58345,31000000.0
2009-11-10 06:17:00,1.58345,1.58345,1.58345,1.58345,46000000.0
2009-11-10 06:18:00,1.58345,1.58345,1.5828,1.5833,57800000.0
2009-11-10 06:19:00,1.58345,1.58345,1.58345,1.58345,20000000.0
2009-11-10 06:20:00,1.58345,1.58345,1.58345,1.58345,10000000.0
2009-11-10 06:21:00,1.58345,1.58345,1.58345,1.58345,13000000.0
2009-11-10 06:22:00,1.58345,1.58345,1.58345,1.58345,8000000.0
2009-11-10 06:23:00,1.58345,1.58345,1.58345,1.58345,39000000.0
2009-11-10 06:24:00,1.58345,1.58345,1.58345,1.58345,28000000.0
2009-11-10 06:25:00,1.58345,1.58345,1.58345,1.58345,30000000.0
2009-11-10 06:26:00,1.58345,1.5835,1.58345,1.58345,16800000.0
2009-11-10 06:27:00,1.58355,1.58355,1.5833,1.58355,41200000.0
2009-11-10 06:28:00,1.58355,1.58365,1.58355,1.5836,67800000.0
2009-11-10 06:29:00,1.5836,1.58365,1.58355,1.58355,64300000.0
2009-11-10 06:30:00,1.58355,1.58365,1.58355,1.58365,17200000.0
2009-11-10 06:31:00,1.58365,1.58365,1.58355,1.58355,7400000.0
2009-11-10 06:32:00,1.58355,1.58355,1.58355,1.58355,26000000.0
2009-11-10 06:33:00,1.58355,1.58385,1.58355,1.58375,104000000.0
2009-11-10 06:34:00,1.5837,1.5838,1.5837,1.58375,119300000.0
2009-11-10 06:35:00,1.58385,1.58425,1.58385,1.58415,66600000.0
2009-11-10 06:36:00,1.58425,1.58425,1.5841,1.58425,64900000.0
2009-11-10 06:37:00,1.58425,1.58425,1.58425,1.58425,17600000.0
2009-11-10 06:38:00,1.58425,1.58425,1.58415,1.58415,22000000.0
2009-11-10 06:39:00,1.58415,1.58425,1.58415,1.58425,41700000.0
2009-11-10 06:40:00,1.5842,1.58425,1.58415,1.58425,23800000.0
2009-11-10 06:41:00,1.58425,1.58425,1.58415,1.58425,46100000.0
2009-11-10 06:42:00,1.58425,1.58435,1.58425,1.58435,9800000.0
2009-11-10 06:43:00,1.58435,1.58435,1.5843,1.58435,40500000.0
2009-11-10 06:44:00,1.58435,1.5844,1.58435,1.5844,9600000.0
2009-11-10 06:45:00,1.5844,1.5844,1.58405,1.5841,39000000.0
2009-11-10 06:46:00,1.5841,1.5841,1.58395,1.584,27300000.0
2009-11-10 06:47:00,1.58395,1.5841,1.58385,1.5841,39300000.0
2009-11-10 06:48:00,1.58415,1.5843,1.58415,1.5843,17900000.0
2009-11-10 06:49:00,1.58425,1.58425,1.58425,1.58425,2000000.0
2009-11-10 06:50:00,1.5842,1.58425,1.5842,1.5842,15500000.0
2009-11-10 06:51:00,1.5842,1.5842,1.5842,1.5842,4000000.0
2009-11-10 06:52:00,1.5842,1.5842,1.58415,1.58415,6000000.0
2009-11-10 06:53:00,1.58415,1.5842,1.58405,1.58405,53200000.0
2009-11-10 06:54:00,1.58405,1.58415,1.58405,1.5841,15800000.0
2009-11-10 06:55:00,1.58405,1.5845,1.58395,1.5845,46700000.0
2009-11-10 06:56:00,1.58445,1.58445,1.58445,1.58445,6200000.0
2009-11-10 06:57:00,1.58445,1.58445,1.58445,1.58445,3200000.0
2009-11-10 06:58:00,1.58445,1.58445,1.58435,1.58445,20000000.0
2009-11-10 06:59:00,1.58445,1.58455,1.58445,1.58455,27600000.0
2009-11-10 07:00:00,1.5846,1.5848,1.5845,1.5848,48000000.0
2009-11-10 07:01:00,1.5848,1.5849,1.5847,1.58475,47200000.0
2009-11-10 07:02:00,1.5847,1.58475,1.5847,1.58475,8100000.0
2009-11-10 07:03:00,1.58475,1.58475,1.58465,1.5847,26600000.0
2009-11-10 07:04:00,1.58465,1.58465,1.5846,1.5846,24300000.0
2009-11-10 07:05:00,1.5846,1.5846,1.5846,1.5846,19000000.0
2009-11-10 07:06:00,1.5845,1.58465,1.5845,1.58465,44900000.0
2009-11-10 07:07:00,1.58465,1.58475,1.58465,1.58475,7900000.0
2009-11-10 07:08:00,1.5847,1.58485,1.5845,1.58485,127900000.0
2009-11-10 07:09:00,1.58495,1.585,1.5842,1.58435,168900000.0
2009-11-10 07:10:00,1.5844,1.58465,1.58425,1.5845,101800000.0
2009-11-10 07:11:00,1.5844,1.58465,1.5842,1.5846,62100000.0
2009-11-10 07:12:00,1.58465,1.58465,1.5842,1.5843,93800000.0
2009-11-10 07:13:00,1.58425,1.58455,1.5842,1.58455,41000000.0
2009-11-10 07:14:00,1.58455,1.5847,1.58405,1.58415,51800000.0
2009-11-10 07:15:00,1.58415,1.58485,1.584,1.58485,155000000.0
2009-11-10 07:16:00,1.58485,1.585,1.5838,1.58465,133800000.0
2009-11-10 07:17:00,1.58465,1.5849,1.58435,1.58445,155000000.0
2009-11-10 07:18:00,1.5845,1.5851,1.5845,1.58505,120600000.0
2009-11-10 07:19:00,1.5849,1.5857,1.58485,1.58545,145700000.0
2009-11-10 07:20:00,1.58555,1.58555,1.5849,1.585,102500000.0
2009-11-10 07:21:00,1.585,1.5854,1.58495,1.585,167300000.0
2009-11-10 07:22:00,1.585,1.5852,1.58465,1.5847,117200000.0
2009-11-10 07:23:00,1.5847,1.5855,1.5846,1.5853,130900000.0
2009-11-10 07:24:00,1.5853,1.5856,1.5852,1.5854,87500000.0
2009-11-10 07:25:00,1.58545,1.586,1.5854,1.58565,125100000.0
2009-11-10 07:26:00,1.5856,1.5859,1.5854,1.5856,164800000.0
2009-11-10 07:27:00,1.58585,1.5861,1.58555,1.58585,142700000.0
2009-11-10 07:28:00,1.5858,1.58595,1.58545,1.5855,123600000.0
2009-11-10 07:29:00,1.58545,1.58595,1.5853,1.58555,84300000.0
2009-11-10 07:30:00,1.58555,1.58575,1.5854,1.5855,78900000.0
2009-11-10 07:31:00,1.5855,1.5856,1.5853,1.5853,44200000.0
2009-11-10 07:32:00,1.58535,1.58595,1.58535,1.58585,127500000.0
2009-11-10 07:33:00,1.58585,1.58585,1.58565,1.58575,35600000.0
2009-11-10 07:34:00,1.58575,1.5858,1.58555,1.58555,64900000.0
2009-11-10 07:35:00,1.58555,1.58555,1.5852,1.5853,35500000.0
2009-11-10 07:36:00,1.58535,1.58555,1.58525,1.58555,110900000.0
2009-11-10 07:37:00,1.58565,1.58585,1.5855,1.5857,113800000.0
2009-11-10 07:38:00,1.58575,1.5861,1.58525,1.5854,88800000.0
2009-11-10 07:39:00,1.58545,1.5855,1.5852,1.5854,85900000.0
2009-11-10 07:40:00,1.5854,1.5856,1.5853,1.5855,107800000.0
2009-11-10 07:41:00,1.58555,1.58575,1.5854,1.58555,116200000.0
2009-11-10 07:42:00,1.5855,1.58575,1.5853,1.58575,84500000.0
2009-11-10 07:43:00,1.58575,1.5862,1.5857,1.58615,108400000.0
2009-11-10 07:44:00,1.58605,1.58645,1.58595,1.58625,156100000.0
2009-11-10 07:45:00,1.58625,1.5866,1.5862,1.5866,87100000.0
2009-11-10 07:46:00,1.58675,1.58695,1.5865,1.5865,62300000.0
2009-11-10 07:47:00,1.5864,1.5885,1.5864,1.58795,160500000.0
2009-11-10 07:48:00,1.5879,1.58805,1.58685,1.587,137900000.0
2009-11-10 07:49:00,1.58705,1.5876,1.5869,1.5872,131400000.0
2009-11-10 07:50:00,1.5872,1.58815,1.5872,1.5877,102900000.0
2009-11-10 07:51:00,1.5877,1.58775,1.5873,1.5875,138400000.0
2009-11-10 07:52:00,1.5875,1.5877,1.5871,1.58735,128700000.0
2009-11-10 07:53:00,1.5873,1.58745,1.5868,1.587,147700000.0
2009-11-10 07:54:00,1.58705,1.5872,1.5869,1.58705,109000000.0
2009-11-10 07:55:00,1.58705,1.58715,1.58685,1.58685,72000000.0
2009-11-10 07:56:00,1.5867,1.5867,1.58625,1.5865,95000000.0
2009-11-10 07:57:00,1.5865,1.58665,1.58615,1.58615,54200000.0
2009-11-10 07:58:00,1.58615,1.58635,1.58605,1.58615,85800000.0
2009-11-10 07:59:00,1.5862,1.5862,1.5859,1.58605,30400000.0
2009-11-10 08:00:00,1.58605,1.5861,1.5857,1.58575,65200000.0
2009-11-10 08:01:00,1.58575,1.5861,1.5854,1.58565,75200000.0
2009-11-10 08:02:00,1.58565,1.586,1.58565,1.58575,36400000.0
2009-11-10 08:03:00,1.58575,1.5858,1.58565,1.5857,48600000.0
2009-11-10 08:04:00,1.5857,1.5858,1.58565,1.58575,56800000.0
2009-11-10 08:05:00,1.58575,1.58575,1.5849,1.5856,130500000.0
2009-11-10 08:06:00,1.58555,1.5857,1.5853,1.5853,67500000.0
2009-11-10 08:07:00,1.5853,1.58575,1.5853,1.5857,51200000.0
2009-11-10 08:08:00,1.58565,1.58605,1.5856,1.58585,77600000.0
2009-11-10 08:09:00,1.586,1.586,1.58565,1.5858,51400000.0
2009-11-10 08:10:00,1.58585,1.5859,1.5856,1.58565,71200000.0
2009-11-10 08:11:00,1.58565,1.5858,1.58565,1.58565,83400000.0
2009-11-10 08:12:00,1.58565,1.58575,1.5854,1.58575,58500000.0
2009-11-10 08:13:00,1.5859,1.58595,1.58475,1.58475,129400000.0
2009-11-10 08:14:00,1.58475,1.5852,1.5847,1.5849,93200000.0
2009-11-10 08:15:00,1.5849,1.585,1.5848,1.5849,45300000.0
2009-11-10 08:16:00,1.5849,1.58525,1.58425,1.5845,95000000.0
2009-11-10 08:17:00,1.58455,1.58515,1.5844,1.5845,113700000.0
2009-11-10 08:18:00,1.5845,1.5848,1.5845,1.58455,77900000.0
2009-11-10 08:19:00,1.58455,1.5846,1.58435,1.5845,67400000.0
2009-11-10 08:20:00,1.5845,1.5849,1.5845,1.5847,41200000.0
2009-11-10 08:21:00,1.5847,1.5849,1.5847,1.5849,39500000.0
2009-11-10 08:22:00,1.5849,1.585,1.5848,1.585,28700000.0
2009-11-10 08:23:00,1.5851,1.5853,1.5843,1.585,79100000.0
2009-11-10 08:24:00,1.5849,1.58535,1.58465,1.58465,87000000.0
2009-11-10 08:25:00,1.58465,1.58465,1.58445,1.58445,67000000.0
2009-11-10 08:26:00,1.58445,1.5845,1.58425,1.5843,77900000.0
2009-11-10 08:27:00,1.5843,1.5846,1.5842,1.5845,125400000.0
2009-11-10 08:28:00,1.5845,1.58465,1.5845,1.5846,41400000.0
2009-11-10 08:29:00,1.5846,1.58475,1.58455,1.58475,71200000.0
2009-11-10 08:30:00,1.58475,1.585,1.5847,1.585,72200000.0
2009-11-10 08:31:00,1.585,1.58515,1.585,1.5851,17200000.0
2009-11-10 08:32:00,1.5851,1.58515,1.5849,1.58515,93000000.0
2009-11-10 08:33:00,1.58515,1.5854,1.58515,1.5854,28400000.0
2009-11-10 08:34:00,1.58545,1.5855,1.58535,1.58545,45300000.0
2009-11-10 08:35:00,1.58545,1.5856,1.5854,1.5856,56500000.0
2009-11-10 08:36:00,1.5857,1.58585,1.58555,1.5856,80300000.0
2009-11-10 08:37:00,1.5856,1.58565,1.58525,1.5853,74200000.0
2009-11-10 08:38:00,1.58535,1.5854,1.58525,1.58525,70900000.0
2009-11-10 08:39:00,1.58525,1.58545,1.58525,1.58545,43200000.0
2009-11-10 08:40:00,1.58555,1.58585,1.5852,1.58585,84700000.0
2009-11-10 08:41:00,1.58585,1.586,1.58565,1.586,45300000.0
2009-11-10 08:42:00,1.586,1.5861,1.5859,1.5861,41300000.0
2009-11-10 08:43:00,1.58615,1.5862,1.58615,1.5862,9000000.0
2009-11-10 08:44:00,1.5862,1.5862,1.586,1.58605,25200000.0
2009-11-10 08:45:00,1.5861,1.5864,1.5861,1.5864,62300000.0
2009-11-10 08:46:00,1.58645,1.5866,1.58635,1.58655,51100000.0
2009-11-10 08:47:00,1.5865,1.5865,1.58615,1.58615,24400000.0
2009-11-10 08:48:00,1.58615,1.58615,1.58565,1.58585,84900000.0
2009-11-10 08:49:00,1.58595,1.58595,1.5858,1.5858,50900000.0
2009-11-10 08:50:00,1.5858,1.5859,1.58565,1.5858,68400000.0
2009-11-10 08:51:00,1.5858,1.586,1.5858,1.58595,65700000.0
2009-11-10 08:52:00,1.58595,1.586,1.5858,1.5859,46700000.0
2009-11-10 08:53:00,1.58585,1.586,1.5855,1.5856,80100000.0
2009-11-10 08:54:00,1.5856,1.58565,1.5855,1.5855,39100000.0
2009-11-10 08:55:00,1.5855,1.5855,1.58525,1.58535,73300000.0
2009-11-10 08:56:00,1.58535,1.5854,1.58495,1.58535,106500000.0
2009-11-10 08:57:00,1.5854,1.5854,1.58535,1.5854,74000000.0
2009-11-10 08:58:00,1.5854,1.5854,1.58485,1.58485,95500000.0
2009-11-10 08:59:00,1.58485,1.58515,1.5845,1.585,141700000.0
2009-11-10 09:00:00,1.585,1.58505,1.58475,1.58505,138700000.0
2009-11-10 09:01:00,1.58505,1.5855,1.58495,1.5852,162300000.0
2009-11-10 09:02:00,1.58515,1.58545,1.58505,1.5854,95900000.0
2009-11-10 09:03:00,1.58545,1.586,1.58535,1.586,104100000.0
2009-11-10 09:04:00,1.586,1.5862,1.58565,1.5861,115900000.0
2009-11-10 09:05:00,1.5861,1.5862,1.5859,1.5861,67400000.0
2009-11-10 09:06:00,1.5861,1.5862,1.5859,1.5859,28000000.0
2009-11-10 09:07:00,1.5858,1.586,1.58575,1.58585,95300000.0
2009-11-10 09:08:00,1.58585,1.58605,1.58565,1.586,107400000.0
2009-11-10 09:09:00,1.586,1.58645,1.586,1.58645,63300000.0
2009-11-10 09:10:00,1.58645,1.58655,1.5859,1.58595,104500000.0
2009-11-10 09:11:00,1.586,1.58635,1.586,1.58605,55300000.0
2009-11-10 09:12:00,1.58605,1.5863,1.58595,1.58625,57700000.0
2009-11-10 09:13:00,1.58625,1.58635,1.58585,1.5859,84400000.0
2009-11-10 09:14:00,1.5859,1.5861,1.58585,1.58595,58300000.0
2009-11-10 09:15:00,1.58595,1.58605,1.5856,1.586,75300000.0
2009-11-10 09:16:00,1.586,1.5862,1.5856,1.58615,104000000.0
2009-11-10 09:17:00,1.5861,1.58645,1.586,1.58605,57200000.0
2009-11-10 09:18:00,1.58605,1.5861,1.5856,1.5856,60800000.0
2009-11-10 09:19:00,1.5856,1.5859,1.58555,1.5859,92700000.0
2009-11-10 09:20:00,1.58585,1.58615,1.5857,1.586,127900000.0
2009-11-10 09:21:00,1.58595,1.58595,1.58575,1.58575,87300000.0
2009-11-10 09:22:00,1.58575,1.58595,1.58575,1.5858,126800000.0
2009-11-10 09:23:00,1.5858,1.58615,1.58575,1.58595,157700000.0
2009-11-10 09:24:00,1.5859,1.5862,1.58565,1.5862,118200000.0
2009-11-10 09:25:00,1.58615,1.5862,1.5858,1.586,188800000.0
2009-11-10 09:26:00,1.58595,1.58625,1.58595,1.58605,73400000.0
2009-11-10 09:27:00,1.58605,1.58625,1.58595,1.58595,145100000.0
2009-11-10 09:28:00,1.58595,1.5861,1.5858,1.5858,369300000.0
2009-11-10 09:29:00,1.5858,1.58585,1.5856,1.58565,172400000.0
2009-11-10 09:30:00,1.58555,1.586,1.58555,1.586,122600000.0
2009-11-10 09:31:00,1.58605,1.5861,1.5859,1.58595,130400000.0
2009-11-10 09:32:00,1.58595,1.58595,1.58575,1.58595,78700000.0
2009-11-10 09:33:00,1.58595,1.58615,1.5857,1.58585,123600000.0
2009-11-10 09:34:00,1.58585,1.58625,1.58575,1.58585,112800000.0
2009-11-10 09:35:00,1.58585,1.5859,1.5857,1.5857,118900000.0
2009-11-10 09:36:00,1.5857,1.5859,1.58555,1.5856,102500000.0
2009-11-10 09:37:00,1.5856,1.5861,1.5855,1.5861,91800000.0
2009-11-10 09:38:00,1.58605,1.58605,1.58585,1.58585,51800000.0
2009-11-10 09:39:00,1.58585,1.5864,1.5858,1.58585,77700000.0
2009-11-10 09:40:00,1.58585,1.58605,1.58565,1.58595,136800000.0
2009-11-10 09:41:00,1.58595,1.586,1.58575,1.5858,52600000.0
2009-11-10 09:42:00,1.5858,1.58585,1.5855,1.58565,118400000.0
2009-11-10 09:43:00,1.58565,1.5857,1.5854,1.58565,93800000.0
2009-11-10 09:44:00,1.5856,1.58595,1.5856,1.58565,64600000.0
2009-11-10 09:45:00,1.5857,1.5859,1.5856,1.5857,99000000.0
2009-11-10 09:46:00,1.5857,1.5858,1.58495,1.58545,271000000.0
2009-11-10 09:47:00,1.58545,1.58585,1.5853,1.58535,131500000.0
2009-11-10 09:48:00,1.5854,1.58555,1.58525,1.58525,192600000.0
2009-11-10 09:49:00,1.58525,1.58575,1.58515,1.5856,47600000.0
2009-11-10 09:50:00,1.58565,1.5859,1.58565,1.58575,38600000.0
2009-11-10 09:51:00,1.5857,1.58575,1.58535,1.58545,130800000.0
2009-11-10 09:52:00,1.58545,1.5855,1.58525,1.5854,165800000.0
2009-11-10 09:53:00,1.5854,1.5857,1.5853,1.58545,176400000.0
2009-11-10 09:54:00,1.58545,1.58585,1.58545,1.58575,230900000.0
2009-11-10 09:55:00,1.58575,1.58615,1.5857,1.58615,77200000.0
2009-11-10 09:56:00,1.5862,1.58625,1.5852,1.5852,154600000.0
2009-11-10 09:57:00,1.58525,1.5854,1.585,1.5853,169800000.0
2009-11-10 09:58:00,1.5853,1.5854,1.5851,1.58525,155800000.0
2009-11-10 09:59:00,1.58515,1.58585,1.585,1.5858,158100000.0
2009-11-10 10:00:00,1.58595,1.58605,1.58565,1.5858,222200000.0
2009-11-10 10:01:00,1.58575,1.58645,1.5857,1.58575,257000000.0
2009-11-10 10:02:00,1.5858,1.586,1.5857,1.58595,208100000.0
2009-11-10 10:03:00,1.586,1.5861,1.5859,1.58595,90300000.0
2009-11-10 10:04:00,1.586,1.58625,1.58585,1.58585,154300000.0
2009-11-10 10:05:00,1.58585,1.58605,1.58585,1.58595,129300000.0
2009-11-10 10:06:00,1.586,1.58615,1.5859,1.5861,214400000.0
2009-11-10 10:07:00,1.5861,1.5863,1.5856,1.5858,225900000.0
2009-11-10 10:08:00,1.58585,1.58605,1.58575,1.58585,149100000.0
2009-11-10 10:09:00,1.58585,1.58585,1.5854,1.58565,182900000.0
2009-11-10 10:10:00,1.58565,1.5858,1.58545,1.58565,147200000.0
2009-11-10 10:11:00,1.58555,1.5857,1.58545,1.58555,169000000.0
2009-11-10 10:12:00,1.58555,1.5858,1.5855,1.58565,128700000.0
2009-11-10 10:13:00,1.58565,1.5858,1.58545,1.5855,167800000.0
2009-11-10 10:14:00,1.5855,1.5858,1.58535,1.5856,222000000.0
2009-11-10 10:15:00,1.5856,1.58565,1.58485,1.58485,155800000.0
2009-11-10 10:16:00,1.5849,1.58535,1.58485,1.5853,257800000.0
2009-11-10 10:17:00,1.58535,1.5858,1.5851,1.58575,220000000.0
2009-11-10 10:18:00,1.5857,1.5861,1.58565,1.58595,194400000.0
2009-11-10 10:19:00,1.58595,1.58665,1.58595,1.5866,115100000.0
2009-11-10 10:20:00,1.58655,1.58665,1.58605,1.58645,163200000.0
2009-11-10 10:21:00,1.58645,1.58655,1.58545,1.5855,134200000.0
2009-11-10 10:22:00,1.5855,1.5862,1.5855,1.586,194600000.0
2009-11-10 10:23:00,1.586,1.5864,1.586,1.5864,61500000.0
2009-11-10 10:24:00,1.5864,1.5865,1.58605,1.5864,112300000.0
2009-11-10 10:25:00,1.5864,1.5866,1.58625,1.58655,111500000.0
2009-11-10 10:26:00,1.5866,1.58685,1.5866,1.5866,115100000.0
2009-11-10 10:27:00,1.58655,1.587,1.58655,1.58675,79300000.0
2009-11-10 10:28:00,1.5868,1.58735,1.5868,1.58735,109300000.0
2009-11-10 10:29:00,1.58735,1.58735,1.5871,1.5871,144600000.0
2009-11-10 10:30:00,1.5871,1.5873,1.58695,1.5871,79300000.0
2009-11-10 10:31:00,1.5871,1.5874,1.58705,1.58735,118700000.0
2009-11-10 10:32:00,1.58735,1.5877,1.58735,1.5876,163500000.0
2009-11-10 10:33:00,1.58755,1.58765,1.5871,1.58715,104600000.0
2009-11-10 10:34:00,1.58715,1.58725,1.58695,1.58705,212800000.0
2009-11-10 10:35:00,1.58705,1.5872,1.58695,1.58705,152300000.0
2009-11-10 10:36:00,1.58705,1.58705,1.58655,1.5867,145400000.0
2009-11-10 10:37:00,1.58675,1.5868,1.58655,1.58675,67700000.0
2009-11-10 10:38:00,1.5867,1.5868,1.58645,1.58645,131000000.0
2009-11-10 10:39:00,1.58645,1.5866,1.5864,1.5865,91300000.0
2009-11-10 10:40:00,1.5865,1.58655,1.5862,1.58645,128500000.0
2009-11-10 10:41:00,1.58645,1.58655,1.58625,1.58635,112000000.0
2009-11-10 10:42:00,1.58645,1.5867,1.5862,1.5867,142500000.0
2009-11-10 10:43:00,1.5866,1.5866,1.5862,1.5862,179300000.0
2009-11-10 10:44:00,1.58625,1.58645,1.58615,1.5864,112300000.0
2009-11-10 10:45:00,1.58645,1.58655,1.5862,1.5865,154900000.0
2009-11-10 10:46:00,1.5865,1.5867,1.58605,1.58605,166300000.0
2009-11-10 10:47:00,1.58605,1.58645,1.58605,1.5861,131900000.0
2009-11-10 10:48:00,1.5861,1.5863,1.586,1.5861,82100000.0
2009-11-10 10:49:00,1.5861,1.5863,1.586,1.5862,49400000.0
2009-11-10 10:50:00,1.5862,1.58625,1.586,1.5862,104300000.0
2009-11-10 10:51:00,1.5862,1.58635,1.586,1.58625,115100000.0
2009-11-10 10:52:00,1.58625,1.58625,1.5859,1.58605,139700000.0
2009-11-10 10:53:00,1.586,1.5862,1.5859,1.5862,97400000.0
2009-11-10 10:54:00,1.5862,1.58625,1.58595,1.586,81100000.0
2009-11-10 10:55:00,1.586,1.58615,1.5858,1.5861,149500000.0
2009-11-10 10:56:00,1.5862,1.5862,1.58595,1.58595,36600000.0
2009-11-10 10:57:00,1.586,1.5864,1.5859,1.5864,65600000.0
2009-11-10 10:58:00,1.5864,1.5865,1.58595,1.58605,155600000.0
2009-11-10 10:59:00,1.58605,1.5862,1.58575,1.5861,163600000.0
2009-11-10 11:00:00,1.5861,1.5861,1.58535,1.58555,123600000.0
2009-11-10 11:01:00,1.58555,1.58585,1.5853,1.5853,181000000.0
2009-11-10 11:02:00,1.5853,1.58555,1.5852,1.5855,52100000.0
2009-11-10 11:03:00,1.5855,1.5857,1.58535,1.58555,150200000.0
2009-11-10 11:04:00,1.58545,1.58585,1.5854,1.5858,141300000.0
2009-11-10 11:05:00,1.5857,1.5858,1.5855,1.5856,65400000.0
2009-11-10 11:06:00,1.5856,1.58585,1.58555,1.58575,68800000.0
2009-11-10 11:07:00,1.5858,1.5858,1.58555,1.5857,45700000.0
2009-11-10 11:08:00,1.5857,1.5859,1.58565,1.5857,65900000.0
2009-11-10 11:09:00,1.5857,1.5858,1.5856,1.5856,63900000.0
2009-11-10 11:10:00,1.58545,1.5856,1.5852,1.5852,82100000.0
2009-11-10 11:11:00,1.5852,1.5854,1.58495,1.58525,124300000.0
2009-11-10 11:12:00,1.58525,1.5855,1.58495,1.58505,108600000.0
2009-11-10 11:13:00,1.58505,1.5856,1.58465,1.58475,202400000.0
2009-11-10 11:14:00,1.58475,1.5851,1.58445,1.58505,82200000.0
2009-11-10 11:15:00,1.58495,1.58515,1.58495,1.58515,43000000.0
2009-11-10 11:16:00,1.58515,1.58515,1.58515,1.58515,25000000.0
2009-11-10 11:17:00,1.58515,1.5854,1.58515,1.5853,49200000.0
2009-11-10 11:18:00,1.5853,1.58575,1.58525,1.58565,164200000.0
2009-11-10 11:19:00,1.58565,1.58635,1.5856,1.58625,108900000.0
2009-11-10 11:20:00,1.58635,1.58635,1.5859,1.58595,130100000.0
2009-11-10 11:21:00,1.5859,1.5865,1.5859,1.5863,202500000.0
2009-11-10 11:22:00,1.5864,1.58645,1.58625,1.58645,97300000.0
2009-11-10 11:23:00,1.58645,1.5865,1.58595,1.58625,269300000.0
2009-11-10 11:24:00,1.5862,1.58655,1.5862,1.58645,151400000.0
2009-11-10 11:25:00,1.58645,1.58675,1.5863,1.58635,142100000.0
2009-11-10 11:26:00,1.58635,1.58645,1.58615,1.5863,69200000.0
2009-11-10 11:27:00,1.58635,1.5866,1.5863,1.5863,76000000.0
2009-11-10 11:28:00,1.5863,1.58685,1.58625,1.58685,142200000.0
2009-11-10 11:29:00,1.58675,1.5871,1.58675,1.5868,85000000.0
2009-11-10 11:30:00,1.5868,1.587,1.5866,1.5869,232300000.0
2009-11-10 11:31:00,1.5869,1.587,1.5868,1.5869,145900000.0
2009-11-10 11:32:00,1.5869,1.5871,1.5867,1.58675,99000000.0
2009-11-10 11:33:00,1.58675,1.5869,1.58615,1.5863,263200000.0
2009-11-10 11:34:00,1.5863,1.58645,1.58625,1.5863,89400000.0
2009-11-10 11:35:00,1.5864,1.5867,1.58615,1.5864,196199999.0
2009-11-10 11:36:00,1.5864,1.5865,1.5861,1.5861,241700000.0
2009-11-10 11:37:00,1.5861,1.58665,1.58605,1.5866,200600000.0
2009-11-10 11:38:00,1.5867,1.5868,1.58645,1.5865,68900000.0
2009-11-10 11:39:00,1.5865,1.5867,1.58625,1.5864,117100000.0
2009-11-10 11:40:00,1.5864,1.58665,1.58625,1.5864,122800000.0
2009-11-10 11:41:00,1.5864,1.5866,1.58625,1.5864,219000000.0
2009-11-10 11:42:00,1.58645,1.58645,1.5858,1.586,264900000.0
2009-11-10 11:43:00,1.5859,1.58605,1.58585,1.58595,134500000.0
2009-11-10 11:44:00,1.5859,1.58645,1.5858,1.58635,208800000.0
2009-11-10 11:45:00,1.58635,1.5864,1.5857,1.5861,293300000.0
2009-11-10 11:46:00,1.58605,1.5861,1.58595,1.586,40900000.0
2009-11-10 11:47:00,1.586,1.58625,1.58595,1.58615,142400000.0
2009-11-10 11:48:00,1.58615,1.5863,1.58585,1.5862,139400000.0
2009-11-10 11:49:00,1.5862,1.58625,1.5858,1.586,65800000.0
2009-11-10 11:50:00,1.586,1.5864,1.58595,1.58625,155900000.0
2009-11-10 11:51:00,1.58625,1.5863,1.586,1.58625,90800000.0
2009-11-10 11:52:00,1.58625,1.58635,1.58575,1.5858,124800000.0
2009-11-10 11:53:00,1.5858,1.5859,1.5855,1.5855,118200000.0
2009-11-10 11:54:00,1.5855,1.5855,1.58525,1.5853,69600000.0
2009-11-10 11:55:00,1.5853,1.58545,1.58525,1.58545,49000000.0
2009-11-10 11:56:00,1.5854,1.5855,1.5853,1.5854,67800000.0
2009-11-10 11:57:00,1.5854,1.58545,1.5853,1.5854,35400000.0
2009-11-10 11:58:00,1.5854,1.5857,1.58525,1.5853,132400000.0
2009-11-10 11:59:00,1.58535,1.58545,1.5852,1.58545,153000000.0
2009-11-10 12:00:00,1.5855,1.58575,1.58515,1.58535,155000000.0
2009-11-10 12:01:00,1.5853,1.58575,1.58525,1.58565,214600000.0
2009-11-10 12:02:00,1.58565,1.586,1.5856,1.58575,244300000.0
2009-11-10 12:03:00,1.5858,1.5862,1.58565,1.58565,90400000.0
2009-11-10 12:04:00,1.58555,1.58585,1.58555,1.5858,53500000.0
2009-11-10 12:05:00,1.5858,1.58585,1.58505,1.58515,142600000.0
2009-11-10 12:06:00,1.58515,1.5853,1.58515,1.58525,85700000.0
2009-11-10 12:07:00,1.58525,1.58555,1.58525,1.58525,108300000.0
2009-11-10 12:08:00,1.58525,1.58565,1.58525,1.5856,252000000.0
2009-11-10 12:09:00,1.5856,1.586,1.5855,1.58595,278300000.0
2009-11-10 12:10:00,1.58595,1.5865,1.58585,1.58605,256700000.0
2009-11-10 12:11:00,1.58605,1.58675,1.58595,1.58675,238100000.0
2009-11-10 12:12:00,1.58675,1.58695,1.58635,1.5864,104300000.0
2009-11-10 12:13:00,1.5864,1.5868,1.5861,1.5862,162700000.0
2009-11-10 12:14:00,1.58625,1.58675,1.58605,1.5865,217000000.0
2009-11-10 12:15:00,1.58635,1.58655,1.5861,1.58625,247600000.0
2009-11-10 12:16:00,1.5863,1.5867,1.5862,1.58635,173600000.0
2009-11-10 12:17:00,1.5864,1.5867,1.5862,1.5863,215400000.0
2009-11-10 12:18:00,1.58645,1.5868,1.58645,1.5868,179800000.0
2009-11-10 12:19:00,1.5868,1.5871,1.58635,1.5869,189200000.0
2009-11-10 12:20:00,1.5869,1.58695,1.58675,1.58695,110600000.0
2009-11-10 12:21:00,1.58695,1.58705,1.5868,1.58685,114600000.0
2009-11-10 12:22:00,1.5868,1.58695,1.58645,1.58645,90100000.0
2009-11-10 12:23:00,1.58645,1.58685,1.58645,1.58685,81100000.0
2009-11-10 12:24:00,1.58685,1.58695,1.5866,1.58665,150700000.0
2009-11-10 12:25:00,1.5867,1.58675,1.58655,1.5866,119500000.0
2009-11-10 12:26:00,1.5866,1.58675,1.5865,1.58665,47400000.0
2009-11-10 12:27:00,1.5867,1.5868,1.58645,1.58645,93300000.0
2009-11-10 12:28:00,1.5865,1.5868,1.5865,1.58665,137800000.0
2009-11-10 12:29:00,1.58665,1.5867,1.5864,1.58645,109600000.0
2009-11-10 12:30:00,1.58655,1.5868,1.58635,1.58655,123400000.0
2009-11-10 12:31:00,1.5865,1.5865,1.5856,1.58585,172300000.0
2009-11-10 12:32:00,1.5858,1.58605,1.58565,1.58595,217100000.0
2009-11-10 12:33:00,1.58595,1.58605,1.58585,1.58605,137700000.0
2009-11-10 12:34:00,1.58605,1.58625,1.586,1.58625,128600000.0
2009-11-10 12:35:00,1.58625,1.58625,1.58575,1.5861,208100000.0
2009-11-10 12:36:00,1.5861,1.58615,1.58555,1.58565,169100000.0
2009-11-10 12:37:00,1.5857,1.5858,1.58545,1.58565,206500000.0
2009-11-10 12:38:00,1.5856,1.58585,1.5855,1.58575,102200000.0
2009-11-10 12:39:00,1.58565,1.58575,1.58545,1.58545,110000000.0
2009-11-10 12:40:00,1.58545,1.58565,1.58525,1.58525,102400000.0
2009-11-10 12:41:00,1.58525,1.58525,1.5844,1.5847,126500000.0
2009-11-10 12:42:00,1.5847,1.5849,1.58445,1.58465,136600000.0
2009-11-10 12:43:00,1.58465,1.58505,1.58445,1.5848,140300000.0
2009-11-10 12:44:00,1.5848,1.5849,1.58455,1.58485,128700000.0
2009-11-10 12:45:00,1.58485,1.58525,1.5848,1.5852,126300000.0
2009-11-10 12:46:00,1.5852,1.5853,1.58495,1.58515,116200000.0
2009-11-10 12:47:00,1.58515,1.58515,1.58475,1.58495,214600000.0
2009-11-10 12:48:00,1.58495,1.58525,1.5849,1.58505,159800000.0
2009-11-10 12:49:00,1.5851,1.5851,1.58445,1.5845,207800000.0
2009-11-10 12:50:00,1.5845,1.5849,1.5845,1.5847,103300000.0
2009-11-10 12:51:00,1.58475,1.585,1.58455,1.5848,195200000.0
2009-11-10 12:52:00,1.5848,1.58495,1.58465,1.58495,153000000.0
2009-11-10 12:53:00,1.5849,1.58505,1.58465,1.5847,112200000.0
2009-11-10 12:54:00,1.5847,1.58485,1.58465,1.58475,62300000.0
2009-11-10 12:55:00,1.5848,1.5849,1.58425,1.58485,216300000.0
2009-11-10 12:56:00,1.5848,1.5849,1.58455,1.5846,133300000.0
2009-11-10 12:57:00,1.5846,1.585,1.5846,1.5849,109000000.0
2009-11-10 12:58:00,1.585,1.58515,1.5842,1.5843,169100000.0
2009-11-10 12:59:00,1.5844,1.58465,1.5841,1.5846,227200000.0
2009-11-10 13:00:00,1.5846,1.5854,1.5845,1.58525,154400000.0
2009-11-10 13:01:00,1.58525,1.5855,1.58525,1.5854,102100000.0
2009-11-10 13:02:00,1.58535,1.58575,1.5853,1.5855,157400000.0
2009-11-10 13:03:00,1.5855,1.5856,1.58535,1.5855,166800000.0
2009-11-10 13:04:00,1.5855,1.5856,1.5853,1.5854,121200000.0
2009-11-10 13:05:00,1.5854,1.58545,1.58495,1.58505,112900000.0
2009-11-10 13:06:00,1.58505,1.58505,1.5849,1.58495,54100000.0
2009-11-10 13:07:00,1.5849,1.58505,1.5848,1.585,72700000.0
2009-11-10 13:08:00,1.58505,1.5851,1.5849,1.58505,83200000.0
2009-11-10 13:09:00,1.58515,1.58525,1.58485,1.58485,115800000.0
2009-11-10 13:10:00,1.5849,1.58495,1.58455,1.58465,123600000.0
2009-11-10 13:11:00,1.5847,1.58485,1.58455,1.58475,115100000.0
2009-11-10 13:12:00,1.58475,1.58475,1.58455,1.5847,112600000.0
2009-11-10 13:13:00,1.5847,1.5848,1.5844,1.58455,150600000.0
2009-11-10 13:14:00,1.5846,1.58505,1.58455,1.585,69200000.0
2009-11-10 13:15:00,1.585,1.5851,1.58475,1.58485,129100000.0
2009-11-10 13:16:00,1.5849,1.5849,1.58455,1.58465,146200000.0
2009-11-10 13:17:00,1.58465,1.5847,1.5845,1.58455,43600000.0
2009-11-10 13:18:00,1.58455,1.58465,1.58425,1.58435,57300000.0
2009-11-10 13:19:00,1.58435,1.58445,1.5843,1.58435,202900000.0
2009-11-10 13:20:00,1.5843,1.5844,1.5841,1.58425,169100000.0
2009-11-10 13:21:00,1.58425,1.58465,1.58425,1.5846,127500000.0
2009-11-10 13:22:00,1.5846,1.5846,1.58425,1.5844,66900000.0
2009-11-10 13:23:00,1.5844,1.58445,1.5844,1.58445,13500000.0
2009-11-10 13:24:00,1.58445,1.58455,1.5841,1.5845,106200000.0
2009-11-10 13:25:00,1.58455,1.58465,1.5844,1.58465,65100000.0
2009-11-10 13:26:00,1.5847,1.5847,1.5844,1.5845,83300000.0
2009-11-10 13:27:00,1.5845,1.5846,1.5841,1.58455,124500000.0
2009-11-10 13:28:00,1.58455,1.5848,1.58455,1.5847,47500000.0
2009-11-10 13:29:00,1.5848,1.585,1.58465,1.585,80800000.0
2009-11-10 13:30:00,1.585,1.58505,1.58485,1.5849,60000000.0
2009-11-10 13:31:00,1.5849,1.58495,1.58475,1.58485,24400000.0
2009-11-10 13:32:00,1.5848,1.5848,1.5844,1.58465,184700000.0
2009-11-10 13:33:00,1.58465,1.58465,1.58435,1.58435,27300000.0
2009-11-10 13:34:00,1.58435,1.58445,1.58425,1.58435,134300000.0
2009-11-10 13:35:00,1.58435,1.58495,1.5843,1.58475,166000000.0
2009-11-10 13:36:00,1.58485,1.58495,1.5847,1.5849,64600000.0
2009-11-10 13:37:00,1.5849,1.58515,1.58465,1.585,145700000.0
2009-11-10 13:38:00,1.585,1.58525,1.5848,1.5852,140600000.0
2009-11-10 13:39:00,1.58525,1.58525,1.5851,1.5851,55100000.0
2009-11-10 13:40:00,1.5851,1.5851,1.58465,1.58485,76200000.0
2009-11-10 13:41:00,1.58485,1.58495,1.5844,1.58445,115500000.0
2009-11-10 13:42:00,1.58445,1.5847,1.58445,1.5846,114700000.0
2009-11-10 13:43:00,1.5846,1.58465,1.5845,1.58465,37400000.0
2009-11-10 13:44:00,1.58465,1.58465,1.5842,1.5842,41300000.0
2009-11-10 13:45:00,1.5842,1.5843,1.58415,1.58425,34700000.0
2009-11-10 13:46:00,1.58425,1.58445,1.58405,1.5844,65900000.0
2009-11-10 13:47:00,1.5844,1.58465,1.5844,1.58445,117100000.0
2009-11-10 13:48:00,1.58445,1.5845,1.5844,1.58445,26700000.0
2009-11-10 13:49:00,1.58445,1.58505,1.5843,1.585,145800000.0
2009-11-10 13:50:00,1.585,1.58505,1.58475,1.58495,180800000.0
2009-11-10 13:51:00,1.58495,1.58535,1.5849,1.5853,139000000.0
2009-11-10 13:52:00,1.58525,1.5853,1.58485,1.58495,209100000.0
2009-11-10 13:53:00,1.58495,1.58545,1.58475,1.5849,157400000.0
2009-11-10 13:54:00,1.585,1.5854,1.5849,1.58535,90100000.0
2009-11-10 13:55:00,1.58535,1.58545,1.58515,1.58545,80200000.0
2009-11-10 13:56:00,1.5854,1.58565,1.58525,1.5856,130400000.0
2009-11-10 13:57:00,1.5856,1.58565,1.5852,1.5853,156200000.0
2009-11-10 13:58:00,1.5853,1.58565,1.5851,1.5856,126400000.0
2009-11-10 13:59:00,1.5856,1.5857,1.5852,1.58535,137400000.0
2009-11-10 14:00:00,1.58535,1.5854,1.5851,1.5851,128500000.0
2009-11-10 14:01:00,1.58505,1.58505,1.5847,1.58485,97200000.0
2009-11-10 14:02:00,1.58485,1.58495,1.58465,1.58465,39400000.0
2009-11-10 14:03:00,1.58465,1.58505,1.5846,1.585,70500000.0
2009-11-10 14:04:00,1.585,1.58545,1.5849,1.5852,101600000.0
2009-11-10 14:05:00,1.5852,1.5852,1.58475,1.5848,84100000.0
2009-11-10 14:06:00,1.5848,1.58485,1.5846,1.5847,128100000.0
2009-11-10 14:07:00,1.5847,1.58495,1.5846,1.5849,146800000.0
2009-11-10 14:08:00,1.58485,1.58515,1.58475,1.585,116300000.0
2009-11-10 14:09:00,1.585,1.58505,1.58485,1.58495,61600000.0
2009-11-10 14:10:00,1.5849,1.58505,1.58475,1.58495,78800000.0
2009-11-10 14:11:00,1.58495,1.58515,1.5849,1.58505,29700000.0
2009-11-10 14:12:00,1.58505,1.5852,1.5849,1.5851,112100000.0
2009-11-10 14:13:00,1.585,1.5851,1.58485,1.58485,81600000.0
2009-11-10 14:14:00,1.58485,1.585,1.5847,1.58485,82300000.0
2009-11-10 14:15:00,1.58485,1.58485,1.5844,1.5845,173800000.0
2009-11-10 14:16:00,1.5845,1.5847,1.5842,1.58435,263200000.0
2009-11-10 14:17:00,1.58435,1.5847,1.58425,1.58445,118200000.0
2009-11-10 14:18:00,1.58445,1.5847,1.584,1.58405,85500000.0
2009-11-10 14:19:00,1.5841,1.5851,1.58395,1.585,159300000.0
2009-11-10 14:20:00,1.58495,1.5853,1.5849,1.58515,152700000.0
2009-11-10 14:21:00,1.58515,1.5854,1.585,1.5853,142500000.0
2009-11-10 14:22:00,1.58525,1.5858,1.5852,1.5855,174200000.0
2009-11-10 14:23:00,1.58555,1.58555,1.58485,1.58505,173900000.0
2009-11-10 14:24:00,1.585,1.58525,1.58485,1.585,173500000.0
2009-11-10 14:25:00,1.58495,1.5855,1.58495,1.5855,122400000.0
2009-11-10 14:26:00,1.58545,1.5855,1.5849,1.58515,100000000.0
2009-11-10 14:27:00,1.58515,1.5853,1.58495,1.58505,198900000.0
2009-11-10 14:28:00,1.58505,1.5851,1.5848,1.5849,143500000.0
2009-11-10 14:29:00,1.58495,1.58525,1.58475,1.5848,208000000.0
2009-11-10 14:30:00,1.5848,1.58495,1.5842,1.5843,168400000.0
2009-11-10 14:31:00,1.5843,1.58445,1.584,1.58405,129800000.0
2009-11-10 14:32:00,1.58405,1.5843,1.58405,1.58425,47700000.0
2009-11-10 14:33:00,1.58425,1.58555,1.58415,1.58525,250300000.0
2009-11-10 14:34:00,1.58525,1.58525,1.58465,1.5848,163800000.0
2009-11-10 14:35:00,1.5847,1.5847,1.5844,1.58445,99900000.0
2009-11-10 14:36:00,1.5845,1.58485,1.5844,1.5844,246100000.0
2009-11-10 14:37:00,1.5844,1.58455,1.5842,1.58425,89100000.0
2009-11-10 14:38:00,1.5842,1.58425,1.58395,1.5841,153800000.0
2009-11-10 14:39:00,1.58405,1.5842,1.5838,1.5842,200100000.0
2009-11-10 14:40:00,1.5842,1.5847,1.5842,1.5846,152600000.0
2009-11-10 14:41:00,1.5846,1.5847,1.58435,1.5845,148900000.0
2009-11-10 14:42:00,1.58455,1.58455,1.5842,1.5842,174700000.0
2009-11-10 14:43:00,1.5842,1.58425,1.58395,1.58425,236000000.0
2009-11-10 14:44:00,1.5843,1.5843,1.5839,1.584,203200000.0
2009-11-10 14:45:00,1.584,1.5841,1.58365,1.5841,123200000.0
2009-11-10 14:46:00,1.5841,1.5843,1.5839,1.58405,114000000.0
2009-11-10 14:47:00,1.58405,1.58415,1.5839,1.584,169900000.0
2009-11-10 14:48:00,1.584,1.58415,1.58395,1.58415,143800000.0
2009-11-10 14:49:00,1.58415,1.58445,1.58405,1.58425,114200000.0
2009-11-10 14:50:00,1.5843,1.5845,1.584,1.5841,118500000.0
2009-11-10 14:51:00,1.58415,1.5842,1.58405,1.58415,63400000.0
2009-11-10 14:52:00,1.58415,1.5842,1.58385,1.58385,175200000.0
2009-11-10 14:53:00,1.58385,1.5843,1.58385,1.58425,248500000.0
2009-11-10 14:54:00,1.58435,1.58435,1.5839,1.5839,215200000.0
2009-11-10 14:55:00,1.58385,1.5844,1.58385,1.5842,221400000.0
2009-11-10 14:56:00,1.5842,1.58445,1.584,1.5844,223900000.0
2009-11-10 14:57:00,1.5844,1.58505,1.5844,1.5847,145400000.0
2009-11-10 14:58:00,1.5847,1.5847,1.5842,1.5843,208500000.0
2009-11-10 14:59:00,1.5843,1.5845,1.5839,1.584,217800000.0
2009-11-10 15:00:00,1.584,1.58415,1.58385,1.584,150300000.0
2009-11-10 15:01:00,1.584,1.5842,1.5838,1.5838,160300000.0
2009-11-10 15:02:00,1.5838,1.58385,1.5833,1.58345,266700000.0
2009-11-10 15:03:00,1.58345,1.58405,1.58345,1.58405,190500000.0
2009-11-10 15:04:00,1.5841,1.5845,1.584,1.5841,254000000.0
2009-11-10 15:05:00,1.58405,1.58465,1.5839,1.58455,295500000.0
2009-11-10 15:06:00,1.5845,1.585,1.58445,1.5849,240500000.0
2009-11-10 15:07:00,1.5849,1.5849,1.5847,1.58475,231400000.0
2009-11-10 15:08:00,1.58475,1.58495,1.58475,1.58485,234700000.0
2009-11-10 15:09:00,1.58485,1.585,1.58445,1.58455,235600000.0
2009-11-10 15:10:00,1.58455,1.5849,1.58455,1.5848,159800000.0
2009-11-10 15:11:00,1.5847,1.5851,1.58465,1.58495,342700000.0
2009-11-10 15:12:00,1.58495,1.5852,1.58495,1.58515,171100000.0
2009-11-10 15:13:00,1.58505,1.5852,1.5849,1.58505,244900000.0
2009-11-10 15:14:00,1.585,1.5851,1.5848,1.58485,146700000.0
2009-11-10 15:15:00,1.5849,1.58495,1.5845,1.5847,198800000.0
2009-11-10 15:16:00,1.5847,1.5848,1.5844,1.5848,111700000.0
2009-11-10 15:17:00,1.5847,1.58485,1.5845,1.5846,146400000.0
2009-11-10 15:18:00,1.5846,1.5851,1.5844,1.58505,261900000.0
2009-11-10 15:19:00,1.58505,1.58515,1.5849,1.5851,303600001.0
2009-11-10 15:20:00,1.58505,1.5857,1.585,1.5857,315500000.0
2009-11-10 15:21:00,1.58565,1.58605,1.58525,1.58535,366100000.0
2009-11-10 15:22:00,1.58535,1.58575,1.58525,1.58555,339000000.0
2009-11-10 15:23:00,1.5855,1.58595,1.5855,1.58585,380300000.0
2009-11-10 15:24:00,1.5858,1.5858,1.58535,1.58535,156300000.0
2009-11-10 15:25:00,1.58535,1.58555,1.58535,1.5855,175800000.0
2009-11-10 15:26:00,1.5855,1.58595,1.58535,1.5855,385800000.0
2009-11-10 15:27:00,1.5855,1.58555,1.5851,1.58515,228800000.0
2009-11-10 15:28:00,1.5852,1.5853,1.5848,1.58485,237200000.0
2009-11-10 15:29:00,1.5849,1.5851,1.58485,1.58505,399000000.0
2009-11-10 15:30:00,1.58505,1.58505,1.5848,1.5849,276700000.0
2009-11-10 15:31:00,1.5849,1.58535,1.5849,1.5853,364700000.0
2009-11-10 15:32:00,1.5853,1.58565,1.58525,1.58545,403700000.0
2009-11-10 15:33:00,1.58545,1.58585,1.5853,1.5858,228700000.0
2009-11-10 15:34:00,1.5858,1.58605,1.58495,1.58505,337300000.0
2009-11-10 15:35:00,1.58505,1.58505,1.58435,1.58445,452200000.0
2009-11-10 15:36:00,1.58445,1.5846,1.5841,1.5841,304600000.0
2009-11-10 15:37:00,1.58425,1.5845,1.5842,1.58425,425100000.0
2009-11-10 15:38:00,1.58425,1.5845,1.58365,1.584,483800000.0
2009-11-10 15:39:00,1.584,1.58405,1.5832,1.5835,477700000.0
2009-11-10 15:40:00,1.5834,1.5841,1.5834,1.584,411900000.0
2009-11-10 15:41:00,1.584,1.5846,1.58385,1.5844,435500000.0
2009-11-10 15:42:00,1.5844,1.5845,1.5842,1.5844,511900000.0
2009-11-10 15:43:00,1.5844,1.58475,1.5842,1.58475,315900000.0
2009-11-10 15:44:00,1.58475,1.58485,1.5846,1.5847,320300000.0
2009-11-10 15:45:00,1.5847,1.58495,1.58455,1.58465,292500000.0
2009-11-10 15:46:00,1.58475,1.5848,1.5845,1.58475,492600000.0
2009-11-10 15:47:00,1.5847,1.58475,1.5844,1.5844,355900000.0
2009-11-10 15:48:00,1.58445,1.5845,1.58425,1.5845,289100000.0
2009-11-10 15:49:00,1.5845,1.5845,1.584,1.58405,382100000.0
2009-11-10 15:50:00,1.58405,1.5846,1.58395,1.5845,273000000.0
2009-11-10 15:51:00,1.5845,1.58475,1.58445,1.5845,357200000.0
2009-11-10 15:52:00,1.58445,1.58455,1.58405,1.58425,400100000.0
2009-11-10 15:53:00,1.5844,1.58455,1.5842,1.58425,399500000.0
2009-11-10 15:54:00,1.58425,1.58445,1.58405,1.58425,333500000.0
2009-11-10 15:55:00,1.58425,1.58445,1.5841,1.58425,383400000.0
2009-11-10 15:56:00,1.58425,1.5847,1.58425,1.5847,453500000.0
2009-11-10 15:57:00,1.58465,1.58465,1.5841,1.5842,322000000.0
2009-11-10 15:58:00,1.5841,1.5843,1.584,1.58415,291900000.0
2009-11-10 15:59:00,1.58425,1.5847,1.58415,1.58445,307800000.0
2009-11-10 16:00:00,1.58445,1.5848,1.58435,1.5845,230000000.0
2009-11-10 16:01:00,1.5845,1.5847,1.584,1.58405,174100000.0
2009-11-10 16:02:00,1.58415,1.58425,1.58405,1.58415,148800000.0
2009-11-10 16:03:00,1.58425,1.58435,1.5841,1.5843,128700000.0
2009-11-10 16:04:00,1.5843,1.5845,1.5841,1.5845,171100000.0
2009-11-10 16:05:00,1.5845,1.5847,1.58425,1.58455,226200000.0
2009-11-10 16:06:00,1.58455,1.5849,1.58455,1.5846,212300000.0
2009-11-10 16:07:00,1.58455,1.58485,1.5845,1.5846,199300000.0
2009-11-10 16:08:00,1.5847,1.5848,1.5841,1.5841,215100000.0
2009-11-10 16:09:00,1.58425,1.5844,1.5836,1.58365,324200000.0
2009-11-10 16:10:00,1.5837,1.5841,1.58355,1.5839,412400000.0
2009-11-10 16:11:00,1.5839,1.5845,1.58385,1.5841,442800000.0
2009-11-10 16:12:00,1.58405,1.585,1.58405,1.58485,377000001.0
2009-11-10 16:13:00,1.58475,1.58505,1.5845,1.58505,312800000.0
2009-11-10 16:14:00,1.58505,1.5852,1.5846,1.58465,223300000.0
2009-11-10 16:15:00,1.58465,1.5851,1.58465,1.5851,176300000.0
2009-11-10 16:16:00,1.5851,1.58515,1.5847,1.58475,205300000.0
2009-11-10 16:17:00,1.58475,1.58495,1.58465,1.58485,200800000.0
2009-11-10 16:18:00,1.58485,1.58505,1.58465,1.5849,212900000.0
2009-11-10 16:19:00,1.5849,1.5849,1.58455,1.5846,117600000.0
2009-11-10 16:20:00,1.58465,1.585,1.58455,1.58485,176100000.0
2009-11-10 16:21:00,1.58485,1.5849,1.5847,1.5848,137100000.0
2009-11-10 16:22:00,1.58475,1.5853,1.58475,1.58515,72000000.0
2009-11-10 16:23:00,1.5851,1.58515,1.5849,1.585,72700000.0
2009-11-10 16:24:00,1.585,1.58515,1.585,1.585,46900000.0
2009-11-10 16:25:00,1.58505,1.58525,1.585,1.58505,144800000.0
2009-11-10 16:26:00,1.58505,1.5852,1.58505,1.5851,138200000.0
2009-11-10 16:27:00,1.58505,1.5854,1.58505,1.5851,215600000.0
2009-11-10 16:28:00,1.5851,1.5851,1.58475,1.585,105100000.0
2009-11-10 16:29:00,1.58505,1.5851,1.58465,1.5848,103200000.0
2009-11-10 16:30:00,1.5847,1.58485,1.5844,1.58455,132500000.0
2009-11-10 16:31:00,1.58455,1.58455,1.58395,1.58395,172200000.0
2009-11-10 16:32:00,1.58395,1.58415,1.58385,1.584,159800000.0
2009-11-10 16:33:00,1.58395,1.5841,1.5832,1.5832,249800000.0
2009-11-10 16:34:00,1.5832,1.5835,1.5824,1.5824,437800000.0
2009-11-10 16:35:00,1.5824,1.58275,1.5822,1.58275,219700000.0
2009-11-10 16:36:00,1.58275,1.5832,1.5826,1.5828,315099999.0
2009-11-10 16:37:00,1.58275,1.58275,1.58235,1.58245,196400000.0
2009-11-10 16:38:00,1.58235,1.58265,1.58215,1.5823,311300000.0
2009-11-10 16:39:00,1.58225,1.58265,1.58215,1.58225,249100000.0
2009-11-10 16:40:00,1.58225,1.58245,1.58215,1.5822,223800000.0
2009-11-10 16:41:00,1.58225,1.58235,1.5816,1.5816,370800000.0
2009-11-10 16:42:00,1.5816,1.5819,1.58145,1.58145,303900000.0
2009-11-10 16:43:00,1.58145,1.5815,1.5811,1.58125,213500000.0
2009-11-10 16:44:00,1.5813,1.5813,1.58105,1.5811,237600000.0
2009-11-10 16:45:00,1.5811,1.58115,1.5804,1.58085,353000000.0
2009-11-10 16:46:00,1.58085,1.5812,1.58075,1.5811,311400000.0
2009-11-10 16:47:00,1.5807,1.58125,1.58055,1.58085,275300000.0
2009-11-10 16:48:00,1.5809,1.5809,1.5804,1.58065,234000000.0
2009-11-10 16:49:00,1.5806,1.5808,1.5799,1.5805,183700000.0
2009-11-10 16:50:00,1.5805,1.58055,1.5798,1.57985,210200000.0
2009-11-10 16:51:00,1.57985,1.5799,1.5783,1.57855,414700000.0
2009-11-10 16:52:00,1.57855,1.57875,1.5784,1.57855,318100000.0
2009-11-10 16:53:00,1.57855,1.5788,1.57835,1.57835,317700000.0
2009-11-10 16:54:00,1.57835,1.5785,1.57735,1.57745,441300000.0
2009-11-10 16:55:00,1.57745,1.57795,1.5774,1.5778,365300000.0
2009-11-10 16:56:00,1.57785,1.5783,1.57755,1.57815,308000000.0
2009-11-10 16:57:00,1.57815,1.5783,1.57785,1.5783,298600000.0
2009-11-10 16:58:00,1.5783,1.579,1.5781,1.57895,281300000.0
2009-11-10 16:59:00,1.57895,1.57985,1.5788,1.5794,300700000.0
2009-11-10 17:00:00,1.5795,1.57975,1.57925,1.5794,388900000.0
2009-11-10 17:01:00,1.57945,1.5799,1.57925,1.5795,349700000.0
2009-11-10 17:02:00,1.5794,1.57955,1.5791,1.5792,295000000.0
2009-11-10 17:03:00,1.5792,1.5796,1.5789,1.5792,351600000.0
2009-11-10 17:04:00,1.5792,1.57955,1.579,1.5791,288000000.0
2009-11-10 17:05:00,1.5791,1.57945,1.5791,1.57935,220600000.0
2009-11-10 17:06:00,1.57945,1.57945,1.57905,1.57905,232000000.0
2009-11-10 17:07:00,1.57905,1.57925,1.57855,1.57865,411000000.0
2009-11-10 17:08:00,1.57875,1.5793,1.5785,1.57905,381800000.0
2009-11-10 17:09:00,1.57905,1.57935,1.57825,1.57825,419300000.0
2009-11-10 17:10:00,1.57835,1.57865,1.57755,1.57785,377900000.0
2009-11-10 17:11:00,1.5779,1.578,1.5773,1.57755,358700000.0
2009-11-10 17:12:00,1.5776,1.5779,1.5774,1.5775,312900000.0
2009-11-10 17:13:00,1.5775,1.57765,1.5772,1.5773,195500000.0
2009-11-10 17:14:00,1.57725,1.57735,1.57695,1.57705,156700000.0
2009-11-10 17:15:00,1.57705,1.57725,1.57645,1.57695,304700000.0
2009-11-10 17:16:00,1.57695,1.5772,1.5767,1.5771,338000000.0
2009-11-10 17:17:00,1.5771,1.5772,1.57675,1.57675,218300000.0
2009-11-10 17:18:00,1.57675,1.57695,1.57655,1.57655,160400000.0
2009-11-10 17:19:00,1.57655,1.57655,1.576,1.5763,313500000.0
2009-11-10 17:20:00,1.57615,1.57635,1.57585,1.57585,445200000.0
2009-11-10 17:21:00,1.57585,1.5764,1.5756,1.5763,411000000.0
2009-11-10 17:22:00,1.57625,1.57645,1.57595,1.5762,371600000.0
2009-11-10 17:23:00,1.57615,1.5762,1.57595,1.576,379400000.0
2009-11-10 17:24:00,1.57605,1.57665,1.57565,1.576,405300000.0
2009-11-10 17:25:00,1.57595,1.5761,1.5757,1.576,404400000.0
2009-11-10 17:26:00,1.576,1.5762,1.57555,1.5757,425300000.0
2009-11-10 17:27:00,1.57585,1.576,1.5753,1.57555,523100000.0
2009-11-10 17:28:00,1.57555,1.5756,1.57505,1.57545,476900000.0
2009-11-10 17:29:00,1.5755,1.57575,1.5753,1.57545,528300001.0
2009-11-10 17:30:00,1.57545,1.5755,1.5751,1.57515,345400000.0
2009-11-10 17:31:00,1.5751,1.5759,1.575,1.57575,324450000.0
2009-11-10 17:32:00,1.57575,1.57605,1.5754,1.57595,243500000.0
2009-11-10 17:33:00,1.57595,1.57665,1.5758,1.57645,173700000.0
2009-11-10 17:34:00,1.5765,1.57655,1.57605,1.5765,75200000.0
2009-11-10 17:35:00,1.57645,1.5766,1.5761,1.5761,249400000.0
2009-11-10 17:36:00,1.57615,1.5766,1.57615,1.5764,296500000.0
2009-11-10 17:37:00,1.5764,1.57645,1.57575,1.5758,318600000.0
2009-11-10 17:38:00,1.57585,1.5761,1.57575,1.57575,362300000.0
2009-11-10 17:39:00,1.57575,1.57605,1.57575,1.5758,335900000.0
2009-11-10 17:40:00,1.5758,1.57605,1.5758,1.576,329600000.0
2009-11-10 17:41:00,1.576,1.576,1.57585,1.57595,192500000.0
2009-11-10 17:42:00,1.57595,1.57605,1.5757,1.57595,306600000.0
2009-11-10 17:43:00,1.5758,1.57625,1.5758,1.5761,364400000.0
2009-11-10 17:44:00,1.5761,1.57635,1.5755,1.5757,289700000.0
2009-11-10 17:45:00,1.5757,1.5758,1.5755,1.57555,178200000.0
2009-11-10 17:46:00,1.57555,1.57565,1.57535,1.57545,230000000.0
2009-11-10 17:47:00,1.57545,1.57565,1.5751,1.57565,275400000.0
2009-11-10 17:48:00,1.57565,1.57575,1.57525,1.57575,199700000.0
2009-11-10 17:49:00,1.57575,1.5759,1.5754,1.5758,273500000.0
2009-11-10 17:50:00,1.57575,1.576,1.57555,1.57585,227000000.0
2009-11-10 17:51:00,1.57585,1.576,1.5756,1.5756,351000000.0
2009-11-10 17:52:00,1.5756,1.5758,1.5751,1.5751,448000000.0
2009-11-10 17:53:00,1.5752,1.5761,1.57515,1.5756,483600000.0
2009-11-10 17:54:00,1.57565,1.5762,1.5756,1.57605,313300000.0
2009-11-10 17:55:00,1.5761,1.5761,1.57555,1.5757,238600000.0
2009-11-10 17:56:00,1.5757,1.57585,1.57555,1.57565,296800000.0
2009-11-10 17:57:00,1.5757,1.5757,1.5752,1.57535,324400000.0
2009-11-10 17:58:00,1.57535,1.5756,1.5752,1.5754,294600000.0
2009-11-10 17:59:00,1.57535,1.57555,1.5744,1.57445,383300000.0
2009-11-10 18:00:00,1.57445,1.57445,1.5733,1.57375,365600000.0
2009-11-10 18:01:00,1.5737,1.57405,1.5734,1.5737,187700000.0
2009-11-10 18:02:00,1.57365,1.57485,1.57365,1.57465,218600000.0
2009-11-10 18:03:00,1.57475,1.5749,1.57445,1.57465,142200000.0
2009-11-10 18:04:00,1.5746,1.5749,1.5743,1.57475,300400000.0
2009-11-10 18:05:00,1.57475,1.57495,1.5741,1.5741,349700000.0
2009-11-10 18:06:00,1.5741,1.57425,1.5724,1.5728,453700000.0
2009-11-10 18:07:00,1.5728,1.57325,1.57275,1.5732,370800000.0
2009-11-10 18:08:00,1.57315,1.57355,1.57255,1.5731,318000000.0
2009-11-10 18:09:00,1.57315,1.57355,1.573,1.5731,294400000.0
2009-11-10 18:10:00,1.57305,1.57365,1.57305,1.57365,220100000.0
2009-11-10 18:11:00,1.57365,1.57375,1.57335,1.5737,255400000.0
2009-11-10 18:12:00,1.5738,1.574,1.57355,1.57385,178800000.0
2009-11-10 18:13:00,1.5738,1.57415,1.5736,1.574,233800000.0
2009-11-10 18:14:00,1.574,1.5747,1.5737,1.5746,271400000.0
2009-11-10 18:15:00,1.5746,1.57475,1.5743,1.5745,239000000.0
2009-11-10 18:16:00,1.57445,1.5745,1.57415,1.57435,257400000.0
2009-11-10 18:17:00,1.57435,1.57445,1.5741,1.5742,195000000.0
2009-11-10 18:18:00,1.5742,1.57455,1.57415,1.57445,229400000.0
2009-11-10 18:19:00,1.57445,1.575,1.57445,1.57485,127600000.0
2009-11-10 18:20:00,1.5748,1.57515,1.57445,1.57505,174000000.0
2009-11-10 18:21:00,1.575,1.57505,1.5743,1.5744,235500000.0
2009-11-10 18:22:00,1.5744,1.5746,1.5743,1.5746,288100000.0
2009-11-10 18:23:00,1.5746,1.5748,1.57445,1.57475,166300000.0
2009-11-10 18:24:00,1.57475,1.5749,1.57445,1.57445,333200000.0
2009-11-10 18:25:00,1.5744,1.57455,1.574,1.5742,219200000.0
2009-11-10 18:26:00,1.5742,1.57435,1.57395,1.57395,174800000.0
2009-11-10 18:27:00,1.57395,1.57455,1.57395,1.5743,277500000.0
2009-11-10 18:28:00,1.5743,1.5748,1.5743,1.57475,141500000.0
2009-11-10 18:29:00,1.57475,1.5749,1.57455,1.57485,353300000.0
2009-11-10 18:30:00,1.57485,1.57485,1.57455,1.5748,234100000.0
2009-11-10 18:31:00,1.5747,1.57475,1.5743,1.5743,245600000.0
2009-11-10 18:32:00,1.57435,1.5747,1.5743,1.57455,191100000.0
2009-11-10 18:33:00,1.57455,1.57495,1.57405,1.5742,180600000.0
2009-11-10 18:34:00,1.5742,1.5745,1.57395,1.57445,376900000.0
2009-11-10 18:35:00,1.57435,1.5744,1.57405,1.5742,286000000.0
2009-11-10 18:36:00,1.5742,1.5744,1.574,1.5741,170100000.0
2009-11-10 18:37:00,1.5741,1.57415,1.5738,1.5739,224300000.0
2009-11-10 18:38:00,1.5739,1.574,1.5734,1.5737,375300000.0
2009-11-10 18:39:00,1.5737,1.5739,1.5734,1.57345,350500000.0
2009-11-10 18:40:00,1.57355,1.5738,1.5734,1.57355,474800000.0
2009-11-10 18:41:00,1.57355,1.5742,1.57355,1.5742,360300000.0
2009-11-10 18:42:00,1.5742,1.5743,1.5739,1.57425,233400000.0
2009-11-10 18:43:00,1.5742,1.5745,1.57365,1.57375,202400000.0
2009-11-10 18:44:00,1.57375,1.57395,1.5734,1.5736,353600000.0
2009-11-10 18:45:00,1.5736,1.5738,1.57355,1.57365,331600000.0
2009-11-10 18:46:00,1.57355,1.5738,1.573,1.57305,371600000.0
2009-11-10 18:47:00,1.57305,1.5734,1.57305,1.5732,241900000.0
2009-11-10 18:48:00,1.5732,1.5733,1.5729,1.57305,228700000.0
2009-11-10 18:49:00,1.57305,1.57315,1.57295,1.573,146200000.0
2009-11-10 18:50:00,1.573,1.57365,1.57295,1.57355,357000000.0
2009-11-10 18:51:00,1.57355,1.57435,1.5735,1.57375,447000000.0
2009-11-10 18:52:00,1.5738,1.5739,1.5734,1.57345,153400000.0
2009-11-10 18:53:00,1.5735,1.5737,1.57345,1.5737,121700000.0
2009-11-10 18:54:00,1.5737,1.57385,1.5735,1.5735,195900000.0
2009-11-10 18:55:00,1.57355,1.57385,1.5735,1.5735,281300000.0
2009-11-10 18:56:00,1.57365,1.57375,1.5732,1.57335,212000000.0
2009-11-10 18:57:00,1.5733,1.57355,1.5732,1.5734,196300000.0
2009-11-10 18:58:00,1.57345,1.5735,1.5732,1.57325,147400000.0
2009-11-10 18:59:00,1.5733,1.5735,1.5731,1.5731,244500000.0
2009-11-10 19:00:00,1.5731,1.57335,1.57305,1.57325,242700000.0
2009-11-10 19:01:00,1.57325,1.5737,1.573,1.5736,222900000.0
2009-11-10 19:02:00,1.57375,1.57405,1.5737,1.57375,88500000.0
2009-11-10 19:03:00,1.5737,1.5737,1.5735,1.5735,36000000.0
2009-11-10 19:04:00,1.5735,1.5737,1.57345,1.5737,68500000.0
2009-11-10 19:05:00,1.5736,1.57405,1.57355,1.57395,86900000.0
2009-11-10 19:06:00,1.57395,1.574,1.5737,1.5739,246300000.0
2009-11-10 19:07:00,1.5739,1.57395,1.5732,1.57355,211900000.0
2009-11-10 19:08:00,1.5734,1.5737,1.57325,1.57325,199300000.0
2009-11-10 19:09:00,1.57325,1.5741,1.57315,1.57395,274000000.0
2009-11-10 19:10:00,1.57395,1.57405,1.5737,1.57405,116300000.0
2009-11-10 19:11:00,1.57405,1.57415,1.5739,1.57405,94500000.0
2009-11-10 19:12:00,1.5741,1.5741,1.5739,1.5741,84600000.0
2009-11-10 19:13:00,1.57405,1.57415,1.57375,1.57385,171000000.0
2009-11-10 19:14:00,1.57385,1.5739,1.5729,1.57305,237000000.0
2009-11-10 19:15:00,1.57305,1.57355,1.57295,1.57335,207000000.0
2009-11-10 19:16:00,1.57335,1.5737,1.57315,1.57335,171200000.0
2009-11-10 19:17:00,1.57335,1.57355,1.57315,1.5735,132300000.0
2009-11-10 19:18:00,1.5735,1.5739,1.57335,1.5737,153700000.0
2009-11-10 19:19:00,1.57375,1.574,1.57355,1.5739,160200000.0
2009-11-10 19:20:00,1.5739,1.57405,1.5738,1.57385,33600000.0
2009-11-10 19:21:00,1.57385,1.57435,1.5738,1.5743,159600000.0
2009-11-10 19:22:00,1.57435,1.5745,1.5742,1.5744,137500000.0
2009-11-10 19:23:00,1.5744,1.5755,1.57425,1.57505,271800000.0
2009-11-10 19:24:00,1.57505,1.57525,1.57475,1.57495,228700000.0
2009-11-10 19:25:00,1.57495,1.57525,1.57485,1.5749,173000000.0
2009-11-10 19:26:00,1.57495,1.5752,1.57465,1.5749,169900000.0
2009-11-10 19:27:00,1.5749,1.5753,1.5747,1.5753,225100000.0
2009-11-10 19:28:00,1.5754,1.5757,1.5753,1.57555,184800000.0
2009-11-10 19:29:00,1.57555,1.5763,1.5754,1.5758,260500000.0
2009-11-10 19:30:00,1.57585,1.5761,1.5755,1.57565,257000000.0
2009-11-10 19:31:00,1.57565,1.57565,1.57515,1.57545,211500000.0
2009-11-10 19:32:00,1.5754,1.57555,1.57525,1.5754,102400000.0
2009-11-10 19:33:00,1.5756,1.57605,1.5756,1.5759,224000000.0
2009-11-10 19:34:00,1.5759,1.5759,1.57545,1.5755,118700000.0
2009-11-10 19:35:00,1.5755,1.57585,1.57545,1.57575,247300000.0
2009-11-10 19:36:00,1.57575,1.57575,1.5754,1.57545,138000000.0
2009-11-10 19:37:00,1.5755,1.5758,1.57535,1.57565,186400000.0
2009-11-10 19:38:00,1.57565,1.57565,1.57525,1.57525,229400000.0
2009-11-10 19:39:00,1.57525,1.57555,1.57525,1.57555,168900000.0
2009-11-10 19:40:00,1.5755,1.57555,1.57525,1.57535,127700000.0
2009-11-10 19:41:00,1.5754,1.5754,1.5752,1.5752,63800000.0
2009-11-10 19:42:00,1.57515,1.5753,1.57505,1.57515,119400000.0
2009-11-10 19:43:00,1.57515,1.57515,1.5749,1.57495,128300000.0
2009-11-10 19:44:00,1.57495,1.57505,1.57495,1.575,35100000.0
2009-11-10 19:45:00,1.575,1.57515,1.57495,1.57495,112800000.0
2009-11-10 19:46:00,1.575,1.5752,1.575,1.5752,98800000.0
2009-11-10 19:47:00,1.57525,1.57525,1.57485,1.5749,242100000.0
2009-11-10 19:48:00,1.5749,1.57515,1.57475,1.57475,153700000.0
2009-11-10 19:49:00,1.5748,1.5748,1.5746,1.5746,206500000.0
2009-11-10 19:50:00,1.57475,1.575,1.5747,1.57485,194200000.0
2009-11-10 19:51:00,1.5748,1.57515,1.5748,1.57515,204500000.0
2009-11-10 19:52:00,1.57515,1.57515,1.5748,1.5749,158200000.0
2009-11-10 19:53:00,1.5749,1.57495,1.5748,1.5748,42900000.0
2009-11-10 19:54:00,1.5748,1.57505,1.5748,1.5748,143500000.0
2009-11-10 19:55:00,1.5748,1.57495,1.5744,1.5749,254000000.0
2009-11-10 19:56:00,1.57485,1.5749,1.5747,1.5748,59700000.0
2009-11-10 19:57:00,1.57475,1.57515,1.57475,1.57495,117500000.0
2009-11-10 19:58:00,1.57495,1.57515,1.57475,1.5749,195700000.0
2009-11-10 19:59:00,1.57485,1.5752,1.57485,1.5752,200400000.0
2009-11-10 20:00:00,1.5752,1.57535,1.575,1.57535,203100000.0
2009-11-10 20:01:00,1.5753,1.57545,1.5752,1.5753,65100000.0
2009-11-10 20:02:00,1.5754,1.5755,1.57505,1.5754,107400000.0
2009-11-10 20:03:00,1.5754,1.57585,1.57535,1.57585,369300000.0
2009-11-10 20:04:00,1.57585,1.57595,1.5756,1.5758,448000000.0
2009-11-10 20:05:00,1.5758,1.5759,1.57545,1.5755,235400000.0
2009-11-10 20:06:00,1.5755,1.57555,1.5752,1.57525,113100000.0
2009-11-10 20:07:00,1.57525,1.5754,1.57515,1.57515,35600000.0
2009-11-10 20:08:00,1.57515,1.57525,1.57505,1.57525,100200000.0
2009-11-10 20:09:00,1.57525,1.5754,1.575,1.57535,142000000.0
2009-11-10 20:10:00,1.5754,1.5754,1.575,1.57525,228000000.0
2009-11-10 20:11:00,1.57525,1.57535,1.5751,1.5751,111700000.0
2009-11-10 20:12:00,1.5751,1.57525,1.5751,1.5752,110100000.0
2009-11-10 20:13:00,1.5752,1.5758,1.5752,1.57565,173700000.0
2009-11-10 20:14:00,1.57565,1.57595,1.5756,1.5759,133200000.0
2009-11-10 20:15:00,1.57595,1.5762,1.5758,1.5759,283800000.0
2009-11-10 20:16:00,1.57595,1.5761,1.57565,1.5757,193200000.0
2009-11-10 20:17:00,1.5757,1.5757,1.5756,1.5756,87100000.0
2009-11-10 20:18:00,1.57555,1.57585,1.57505,1.5757,302100000.0
2009-11-10 20:19:00,1.57565,1.57575,1.57505,1.5753,272200000.0
2009-11-10 20:20:00,1.5753,1.57575,1.5753,1.57565,259600000.0
2009-11-10 20:21:00,1.57565,1.5758,1.5755,1.57575,74100000.0
2009-11-10 20:22:00,1.5757,1.5758,1.57565,1.5757,38500000.0
2009-11-10 20:23:00,1.5756,1.5759,1.5756,1.5756,85100000.0
2009-11-10 20:24:00,1.57555,1.5759,1.57545,1.57575,123900000.0
2009-11-10 20:25:00,1.5757,1.57585,1.5755,1.57565,154100000.0
2009-11-10 20:26:00,1.57565,1.57575,1.57565,1.5757,63700000.0
2009-11-10 20:27:00,1.5757,1.5758,1.5756,1.57565,254900000.0
2009-11-10 20:28:00,1.57565,1.57565,1.57525,1.57535,109100000.0
2009-11-10 20:29:00,1.57545,1.5755,1.57535,1.5754,81200000.0
2009-11-10 20:30:00,1.57545,1.5758,1.57525,1.57555,163700000.0
2009-11-10 20:31:00,1.5757,1.5757,1.5756,1.5756,24600000.0
2009-11-10 20:32:00,1.57555,1.57575,1.5754,1.57575,108800000.0
2009-11-10 20:33:00,1.57575,1.57575,1.57565,1.57565,56700000.0
2009-11-10 20:34:00,1.57565,1.57575,1.5755,1.57555,97800000.0
2009-11-10 20:35:00,1.57555,1.5759,1.5755,1.57565,109600000.0
2009-11-10 20:36:00,1.57565,1.5757,1.5755,1.5756,175700000.0
2009-11-10 20:37:00,1.5756,1.5757,1.57555,1.57555,98800000.0
2009-11-10 20:38:00,1.57555,1.57555,1.5753,1.57545,101300000.0
2009-11-10 20:39:00,1.57555,1.57565,1.5755,1.5756,46300000.0
2009-11-10 20:40:00,1.5755,1.57555,1.5751,1.5751,116700000.0
2009-11-10 20:41:00,1.5751,1.57515,1.5749,1.57515,192300000.0
2009-11-10 20:42:00,1.57515,1.5752,1.57485,1.5751,92500000.0
2009-11-10 20:43:00,1.57515,1.5752,1.5751,1.5751,247500000.0
2009-11-10 20:44:00,1.57515,1.5753,1.57505,1.57505,103300000.0
2009-11-10 20:45:00,1.5751,1.57535,1.57505,1.57525,112600000.0
2009-11-10 20:46:00,1.57525,1.57535,1.57505,1.5752,143900000.0
2009-11-10 20:47:00,1.5752,1.57545,1.5751,1.57545,96800000.0
2009-11-10 20:48:00,1.5756,1.5757,1.57535,1.5754,131200000.0
2009-11-10 20:49:00,1.57545,1.5755,1.57525,1.57535,173900000.0
2009-11-10 20:50:00,1.57535,1.5757,1.57525,1.5757,162700000.0
2009-11-10 20:51:00,1.5757,1.57585,1.5756,1.57565,130400000.0
2009-11-10 20:52:00,1.57565,1.57605,1.5756,1.576,139800000.0
2009-11-10 20:53:00,1.57595,1.57595,1.57575,1.5759,79200000.0
2009-11-10 20:54:00,1.5759,1.5762,1.5758,1.5762,258900000.0
2009-11-10 20:55:00,1.5762,1.5764,1.5761,1.5762,256800000.0
2009-11-10 20:56:00,1.5762,1.57635,1.57595,1.5761,222800000.0
2009-11-10 20:57:00,1.57615,1.57615,1.5757,1.57595,118800000.0
2009-11-10 20:58:00,1.57585,1.576,1.57555,1.57575,172100000.0
2009-11-10 20:59:00,1.5755,1.57655,1.5755,1.57595,240700000.0
2009-11-10 21:00:00,1.5759,1.57625,1.5756,1.5758,194900000.0
2009-11-10 21:01:00,1.5758,1.57595,1.57555,1.5756,297700000.0
2009-11-10 21:02:00,1.5757,1.5759,1.57535,1.5754,180000000.0
2009-11-10 21:03:00,1.5754,1.57545,1.57505,1.5751,280700000.0
2009-11-10 21:04:00,1.5751,1.5757,1.57495,1.5757,194100000.0
2009-11-10 21:05:00,1.5757,1.5759,1.5752,1.5754,278400000.0
2009-11-10 21:06:00,1.5754,1.5754,1.5749,1.5751,223500000.0
2009-11-10 21:07:00,1.5751,1.5752,1.575,1.5751,137900000.0
2009-11-10 21:08:00,1.5751,1.5752,1.57445,1.57465,229000000.0
2009-11-10 21:09:00,1.57465,1.57475,1.57455,1.5747,180900000.0
2009-11-10 21:10:00,1.5747,1.57475,1.57435,1.5746,118300000.0
2009-11-10 21:11:00,1.5746,1.5749,1.5745,1.57455,110100000.0
2009-11-10 21:12:00,1.57455,1.5746,1.57425,1.57435,148700000.0
2009-11-10 21:13:00,1.57435,1.57445,1.57415,1.57445,120900000.0
2009-11-10 21:14:00,1.57445,1.5746,1.574,1.5742,93500000.0
2009-11-10 21:15:00,1.57425,1.57435,1.574,1.574,128100000.0
2009-11-10 21:16:00,1.574,1.574,1.57305,1.57335,204570000.0
2009-11-10 21:17:00,1.57335,1.57345,1.57255,1.57305,132400000.0
2009-11-10 21:18:00,1.57305,1.57335,1.5728,1.57335,76000000.0
2009-11-10 21:19:00,1.5733,1.57345,1.5731,1.5732,124800000.0
2009-11-10 21:20:00,1.5732,1.5733,1.57285,1.57295,122400000.0
2009-11-10 21:21:00,1.57295,1.57365,1.57295,1.5736,150200000.0
2009-11-10 21:22:00,1.5736,1.57375,1.5736,1.5737,59300000.0
2009-11-10 21:23:00,1.5737,1.574,1.57365,1.5737,92000000.0
2009-11-10 21:24:00,1.57365,1.5739,1.57365,1.57385,47200000.0
2009-11-10 21:25:00,1.5738,1.5738,1.57365,1.57375,65000000.0
2009-11-10 21:26:00,1.57375,1.5739,1.57365,1.5738,23200000.0
2009-11-10 21:27:00,1.5738,1.57405,1.57355,1.5739,107600000.0
2009-11-10 21:28:00,1.57395,1.57395,1.5738,1.5739,36600000.0
2009-11-10 21:29:00,1.5739,1.5739,1.57355,1.5737,38100000.0
2009-11-10 21:30:00,1.57355,1.5739,1.57355,1.57365,93600000.0
2009-11-10 21:31:00,1.57365,1.57415,1.57365,1.57415,108600000.0
2009-11-10 21:32:00,1.57415,1.57435,1.57395,1.57425,166400000.0
2009-11-10 21:33:00,1.57425,1.57425,1.57375,1.5739,161800000.0
2009-11-10 21:34:00,1.5739,1.57415,1.57385,1.5741,81400000.0
2009-11-10 21:35:00,1.57415,1.5743,1.57345,1.5735,170700000.0
2009-11-10 21:36:00,1.57355,1.57375,1.5732,1.5732,169100000.0
2009-11-10 21:37:00,1.5732,1.57365,1.57305,1.57355,209400000.0
2009-11-10 21:38:00,1.57355,1.57365,1.57335,1.5734,21200000.0
2009-11-10 21:39:00,1.5734,1.57385,1.5734,1.57385,175200000.0
2009-11-10 21:40:00,1.57395,1.57395,1.57365,1.57375,67000000.0
2009-11-10 21:41:00,1.57375,1.5738,1.5736,1.57365,44200000.0
2009-11-10 21:42:00,1.5736,1.5738,1.5736,1.5736,60300000.0
2009-11-10 21:43:00,1.5736,1.57385,1.5736,1.5738,121300000.0
2009-11-10 21:44:00,1.57375,1.57385,1.5734,1.5735,183400000.0
2009-11-10 21:45:00,1.5734,1.5734,1.57305,1.57305,98700000.0
2009-11-10 21:46:00,1.57305,1.5732,1.5728,1.5732,127800000.0
2009-11-10 21:47:00,1.57325,1.5733,1.5731,1.57325,55600000.0
2009-11-10 21:48:00,1.5734,1.5734,1.5731,1.57325,70900000.0
2009-11-10 21:49:00,1.57325,1.57335,1.573,1.57315,84400000.0
2009-11-10 21:50:00,1.5731,1.57345,1.57305,1.57315,107200000.0
2009-11-10 21:51:00,1.57315,1.57335,1.57315,1.57325,38200000.0
2009-11-10 21:52:00,1.57325,1.57335,1.57315,1.57335,77400000.0
2009-11-10 21:53:00,1.57345,1.57355,1.57325,1.57325,90000000.0
2009-11-10 21:54:00,1.5733,1.5735,1.5733,1.5733,34200000.0
2009-11-10 21:55:00,1.5733,1.5734,1.5733,1.57335,15400000.0
2009-11-10 21:56:00,1.57335,1.57345,1.57195,1.57195,205700000.0
2009-11-10 21:57:00,1.57195,1.5723,1.57195,1.57205,119300000.0
2009-11-10 21:58:00,1.57205,1.57205,1.57135,1.5714,322200000.0
2009-11-10 21:59:00,1.57155,1.5718,1.571,1.57165,264600000.0
2009-11-10 22:00:00,1.57165,1.5724,1.57155,1.5724,324700000.0
2009-11-10 22:01:00,1.57235,1.57285,1.57235,1.5725,198700000.0
2009-11-10 22:02:00,1.57255,1.573,1.57255,1.5728,149500000.0
2009-11-10 22:03:00,1.5728,1.5732,1.57225,1.57225,289100000.0
2009-11-10 22:04:00,1.57225,1.5727,1.5722,1.57235,176100000.0
2009-11-10 22:05:00,1.57235,1.57235,1.572,1.57215,235200000.0
2009-11-10 22:06:00,1.57215,1.5723,1.5719,1.5722,221300000.0
2009-11-10 22:07:00,1.5722,1.5724,1.5722,1.5724,78200000.0
2009-11-10 22:08:00,1.5724,1.5725,1.5724,1.5724,22500000.0
2009-11-10 22:09:00,1.5725,1.5725,1.572,1.57225,45100000.0
2009-11-10 22:10:00,1.5722,1.57225,1.5721,1.5722,49100000.0
2009-11-10 22:11:00,1.5722,1.5724,1.5719,1.57225,155700000.0
2009-11-10 22:12:00,1.5724,1.5725,1.57225,1.57235,132000000.0
2009-11-10 22:13:00,1.5722,1.57235,1.57195,1.57195,172000000.0
2009-11-10 22:14:00,1.57205,1.57225,1.57155,1.5718,101400000.0
2009-11-10 22:15:00,1.57185,1.57235,1.57175,1.5721,117500000.0
2009-11-10 22:16:00,1.5721,1.5723,1.57155,1.57175,125400000.0
2009-11-10 22:17:00,1.57175,1.57225,1.5715,1.5721,155300000.0
2009-11-10 22:18:00,1.5721,1.5725,1.5715,1.57155,172700000.0
2009-11-10 22:19:00,1.5715,1.57165,1.57115,1.57125,116000000.0
2009-11-10 22:20:00,1.5713,1.572,1.5713,1.5718,109300000.0
2009-11-10 22:21:00,1.57175,1.5719,1.57155,1.57185,109300000.0
2009-11-10 22:22:00,1.57185,1.57195,1.5717,1.5719,175200000.0
2009-11-10 22:23:00,1.5719,1.5724,1.5718,1.57235,144000000.0
2009-11-10 22:24:00,1.57235,1.5725,1.57205,1.5722,146200000.0
2009-11-10 22:25:00,1.5721,1.57215,1.57205,1.5721,38600000.0
2009-11-10 22:26:00,1.5721,1.57225,1.572,1.57205,48300000.0
2009-11-10 22:27:00,1.57205,1.57205,1.57165,1.5718,186900000.0
2009-11-10 22:28:00,1.5718,1.5726,1.5718,1.57255,70500000.0
2009-11-10 22:29:00,1.57255,1.57265,1.57245,1.57265,47400000.0
2009-11-10 22:30:00,1.5726,1.5728,1.5724,1.5727,65800000.0
2009-11-10 22:31:00,1.57275,1.57285,1.5724,1.5727,154100000.0
2009-11-10 22:32:00,1.57265,1.5727,1.5725,1.5726,83500000.0
2009-11-10 22:33:00,1.5726,1.5727,1.57245,1.5725,91900000.0
2009-11-10 22:34:00,1.57255,1.57255,1.5723,1.5724,28600000.0
2009-11-10 22:35:00,1.5724,1.5725,1.5723,1.57235,40000000.0
2009-11-10 22:36:00,1.57235,1.57255,1.57225,1.5725,71800000.0
2009-11-10 22:37:00,1.5725,1.57265,1.5723,1.57235,151300000.0
2009-11-10 22:38:00,1.57255,1.57265,1.5724,1.57255,58200000.0
2009-11-10 22:39:00,1.57255,1.57255,1.57245,1.5725,39200000.0
2009-11-10 22:40:00,1.57255,1.5726,1.57245,1.5726,194200000.0
2009-11-10 22:41:00,1.57255,1.57295,1.57195,1.57195,149800000.0
2009-11-10 22:42:00,1.57195,1.57195,1.57105,1.57125,207700000.0
2009-11-10 22:43:00,1.5713,1.57185,1.5712,1.57135,142100000.0
2009-11-10 22:44:00,1.5714,1.5719,1.57135,1.5717,203500000.0
2009-11-10 22:45:00,1.57175,1.57225,1.57175,1.57225,125100000.0
2009-11-10 22:46:00,1.57225,1.57245,1.57225,1.5723,30200000.0
2009-11-10 22:47:00,1.5723,1.5723,1.5721,1.5722,51900000.0
2009-11-10 22:48:00,1.57215,1.57225,1.57185,1.57185,91500000.0
2009-11-10 22:49:00,1.5718,1.5718,1.571,1.57125,154600000.0
2009-11-10 22:50:00,1.5712,1.57185,1.5712,1.57155,216300000.0
2009-11-10 22:51:00,1.57155,1.5721,1.57155,1.57205,127000000.0
2009-11-10 22:52:00,1.5721,1.57235,1.5718,1.57205,107700000.0
2009-11-10 22:53:00,1.57205,1.57225,1.57205,1.5722,28100000.0
2009-11-10 22:54:00,1.57215,1.5724,1.5718,1.5723,206800000.0
2009-11-10 22:55:00,1.5722,1.5723,1.57205,1.57225,68300000.0
2009-11-10 22:56:00,1.5721,1.5722,1.571,1.5712,153000000.0
2009-11-10 22:57:00,1.57115,1.57205,1.57115,1.57195,172900000.0
2009-11-10 22:58:00,1.572,1.57245,1.5719,1.57215,82300000.0
2009-11-10 22:59:00,1.57215,1.57265,1.57195,1.5726,189000000.0
2009-11-10 23:00:00,1.5726,1.57265,1.57225,1.57245,60200000.0
2009-11-10 23:01:00,1.57245,1.57255,1.57245,1.57245,30400000.0
2009-11-10 23:02:00,1.57245,1.57245,1.57205,1.5722,47800000.0
2009-11-10 23:03:00,1.5722,1.5722,1.57125,1.5713,69900000.0
2009-11-10 23:04:00,1.57135,1.57155,1.5713,1.57155,50800000.0
2009-11-10 23:05:00,1.5716,1.5716,1.57005,1.5712,96100000.0
2009-11-10 23:06:00,1.57125,1.5713,1.5709,1.5709,31800000.0
2009-11-10 23:07:00,1.5709,1.57135,1.5709,1.57135,42200000.0
2009-11-10 23:08:00,1.5714,1.57175,1.5714,1.5715,28400000.0
2009-11-10 23:09:00,1.5715,1.57175,1.5715,1.5716,34600000.0
2009-11-10 23:10:00,1.5716,1.5718,1.5716,1.5718,19900000.0
2009-11-10 23:11:00,1.5718,1.57205,1.57175,1.57195,25000000.0
2009-11-10 23:12:00,1.57205,1.5721,1.57195,1.5721,50700000.0
2009-11-10 23:13:00,1.5721,1.5721,1.57195,1.572,17400000.0
2009-11-10 23:14:00,1.57195,1.572,1.57195,1.572,4500000.0
2009-11-10 23:15:00,1.57195,1.572,1.57195,1.572,56500000.0
2009-11-10 23:16:00,1.572,1.572,1.57195,1.57195,10000000.0
2009-11-10 23:17:00,1.57195,1.57215,1.57195,1.57205,48200000.0
2009-11-10 23:18:00,1.5721,1.5724,1.57205,1.5723,70700000.0
2009-11-10 23:19:00,1.57245,1.57245,1.57225,1.5724,97900000.0
2009-11-10 23:20:00,1.57235,1.57235,1.5721,1.5723,107900000.0
2009-11-10 23:21:00,1.57225,1.5723,1.572,1.5723,144300000.0
2009-11-10 23:22:00,1.5723,1.5723,1.57215,1.57215,13600000.0
2009-11-10 23:23:00,1.57215,1.57215,1.5719,1.57215,68400000.0
2009-11-10 23:24:00,1.57215,1.5722,1.5721,1.5722,23000000.0
2009-11-10 23:25:00,1.57215,1.5722,1.572,1.57215,56500000.0
2009-11-10 23:26:00,1.57215,1.57225,1.572,1.57205,139300000.0
2009-11-10 23:27:00,1.57205,1.5722,1.572,1.5721,44800000.0
2009-11-10 23:28:00,1.57205,1.57265,1.57205,1.57245,42100000.0
2009-11-10 23:29:00,1.5725,1.57255,1.5721,1.57225,46800000.0
2009-11-10 23:30:00,1.57225,1.5726,1.57225,1.5725,87800000.0
2009-11-10 23:31:00,1.5725,1.5725,1.5722,1.5722,30400000.0
2009-11-10 23:32:00,1.5722,1.57235,1.5721,1.57225,48700000.0
2009-11-10 23:33:00,1.57225,1.57235,1.5722,1.57225,32200000.0
2009-11-10 23:34:00,1.57225,1.5724,1.57225,1.5723,49000000.0
2009-11-10 23:35:00,1.5723,1.5724,1.57225,1.5723,27600000.0
2009-11-10 23:36:00,1.57245,1.57245,1.5723,1.5723,15200000.0
2009-11-10 23:37:00,1.5723,1.5723,1.57225,1.57225,13200000.0
2009-11-10 23:38:00,1.57225,1.5723,1.5722,1.5723,20100000.0
2009-11-10 23:39:00,1.5723,1.5727,1.5723,1.5725,36400000.0
2009-11-10 23:40:00,1.57255,1.57265,1.57255,1.57255,34700000.0
2009-11-10 23:41:00,1.57245,1.57245,1.57205,1.57205,33300000.0
2009-11-10 23:42:00,1.57205,1.5721,1.572,1.57205,16500000.0
2009-11-10 23:43:00,1.57205,1.57215,1.57205,1.57215,17900000.0
2009-11-10 23:44:00,1.57215,1.57225,1.57215,1.57225,11100000.0
2009-11-10 23:45:00,1.57225,1.57255,1.57225,1.57255,144200000.0
2009-11-10 23:46:00,1.5726,1.57315,1.5726,1.57295,111300000.0
2009-11-10 23:47:00,1.5729,1.57335,1.5727,1.5728,92200000.0
2009-11-10 23:48:00,1.5728,1.57305,1.5726,1.5728,76900000.0
2009-11-10 23:49:00,1.5728,1.573,1.57245,1.5725,114800000.0
2009-11-10 23:50:00,1.5725,1.57265,1.57245,1.5725,48600000.0
2009-11-10 23:51:00,1.5725,1.5727,1.5725,1.57265,32600000.0
2009-11-10 23:52:00,1.5726,1.57285,1.5725,1.57285,80200000.0
2009-11-10 23:53:00,1.57295,1.5734,1.57275,1.5729,82300000.0
2009-11-10 23:54:00,1.57305,1.5732,1.5729,1.5731,70900000.0
2009-11-10 23:55:00,1.5731,1.57345,1.57305,1.5732,72400000.0
2009-11-10 23:56:00,1.5732,1.5735,1.5732,1.5734,36500000.0
2009-11-10 23:57:00,1.57345,1.5735,1.573,1.57315,62800000.0
2009-11-10 23:58:00,1.57315,1.57345,1.57295,1.5733,32400000.0
2009-11-10 23:59:00,1.5733,1.5734,1.5728,1.57285,49000000.0
2009-11-11 00:00:00,1.57285,1.5731,1.5726,1.5727,39000000.0
2009-11-11 00:01:00,1.5727,1.57295,1.57215,1.5723,41200000.0
2009-11-11 00:02:00,1.57225,1.57265,1.5722,1.5726,35500000.0
2009-11-11 00:03:00,1.5726,1.5726,1.5723,1.5724,23000000.0
2009-11-11 00:04:00,1.5724,1.5724,1.57235,1.57235,12000000.0
2009-11-11 00:05:00,1.57245,1.5726,1.5721,1.5726,8000000.0
2009-11-11 00:06:00,1.5727,1.57275,1.5727,1.57275,5000000.0
2009-11-11 00:07:00,1.5729,1.5731,1.57265,1.57305,15400000.0
2009-11-11 00:08:00,1.5732,1.57335,1.57295,1.57315,18000000.0
2009-11-11 00:09:00,1.5731,1.57325,1.5729,1.5729,20000000.0
2009-11-11 00:10:00,1.5729,1.57305,1.57275,1.573,30500000.0
2009-11-11 00:11:00,1.57295,1.5732,1.5726,1.5728,34400000.0
2009-11-11 00:12:00,1.57275,1.5729,1.57255,1.5729,19800000.0
2009-11-11 00:13:00,1.5729,1.5729,1.57265,1.57265,20200000.0
2009-11-11 00:14:00,1.57265,1.57275,1.5725,1.5726,22600000.0
2009-11-11 00:15:00,1.57255,1.57255,1.57245,1.5725,13400000.0
2009-11-11 00:16:00,1.5726,1.57275,1.57255,1.57255,9000000.0
2009-11-11 00:17:00,1.5726,1.57315,1.57255,1.57285,25700000.0
2009-11-11 00:18:00,1.57285,1.5734,1.57285,1.5734,6600000.0
2009-11-11 00:19:00,1.5732,1.5733,1.5728,1.57285,22100000.0
2009-11-11 00:20:00,1.5728,1.5728,1.5724,1.5728,12200000.0
2009-11-11 00:21:00,1.57285,1.57315,1.5726,1.57315,25500000.0
2009-11-11 00:22:00,1.57345,1.5737,1.57325,1.57345,82000000.0
2009-11-11 00:23:00,1.57345,1.57345,1.573,1.5734,29900000.0
2009-11-11 00:24:00,1.57345,1.5735,1.57325,1.5734,19000000.0
2009-11-11 00:25:00,1.57345,1.57365,1.5732,1.5734,36400000.0
2009-11-11 00:26:00,1.5734,1.5734,1.5732,1.57325,16000000.0
2009-11-11 00:27:00,1.5732,1.5732,1.57265,1.5727,8000000.0
2009-11-11 00:28:00,1.5727,1.5727,1.5727,1.5727,4000000.0
2009-11-11 00:29:00,1.5727,1.5727,1.5727,1.5727,2000000.0
2009-11-11 00:30:00,1.57275,1.57275,1.5727,1.57275,9000000.0
2009-11-11 00:31:00,1.5727,1.5727,1.5727,1.5727,7000000.0
2009-11-11 00:32:00,1.5727,1.57295,1.57255,1.57265,35900000.0
2009-11-11 00:33:00,1.57265,1.57265,1.57265,1.57265,1000000.0
2009-11-11 00:34:00,1.57275,1.5728,1.5727,1.5727,4000000.0
2009-11-11 00:35:00,1.5727,1.57285,1.5727,1.57285,7700000.0
2009-11-11 00:36:00,1.5728,1.57285,1.5728,1.57285,8000000.0
2009-11-11 00:37:00,1.5728,1.5728,1.5728,1.5728,2700000.0
2009-11-11 00:38:00,1.5728,1.5728,1.57275,1.57275,4600000.0
2009-11-11 00:39:00,1.57275,1.57285,1.57275,1.57285,5700000.0
2009-11-11 00:40:00,1.5728,1.57295,1.5728,1.57295,15000000.0
2009-11-11 00:41:00,1.5729,1.5729,1.5729,1.5729,2000000.0
2009-11-11 00:42:00,1.57295,1.5732,1.57295,1.5732,29200000.0
2009-11-11 00:43:00,1.5732,1.5733,1.57315,1.5733,28000000.0
2009-11-11 00:44:00,1.5729,1.5729,1.57282,1.57282,28900000.0
2009-11-11 00:45:00,1.57335,1.5737,1.57325,1.57325,28900000.0
2009-11-11 00:46:00,1.57325,1.5733,1.57315,1.5732,25300000.0
2009-11-11 00:47:00,1.5732,1.5734,1.5732,1.57335,9900000.0
2009-11-11 00:48:00,1.5733,1.57345,1.5733,1.57345,4700000.0
2009-11-11 00:49:00,1.57345,1.5736,1.5732,1.5733,30200000.0
2009-11-11 00:50:00,1.5733,1.57345,1.5733,1.5734,19500000.0
2009-11-11 00:51:00,1.5734,1.57345,1.5734,1.57345,6000000.0
2009-11-11 00:52:00,1.57345,1.5735,1.5732,1.5735,16400000.0
2009-11-11 00:53:00,1.5736,1.5736,1.57355,1.57355,3200000.0
2009-11-11 00:54:00,1.57355,1.57375,1.57355,1.57375,15100000.0
2009-11-11 00:55:00,1.5736,1.57375,1.5736,1.5736,9800000.0
2009-11-11 00:56:00,1.5736,1.5736,1.5735,1.5735,11200000.0
2009-11-11 00:57:00,1.5736,1.5736,1.57335,1.57335,16300000.0
2009-11-11 00:58:00,1.57335,1.5736,1.5732,1.57335,14200000.0
2009-11-11 00:59:00,1.5734,1.5735,1.5734,1.57345,13100000.0
2009-11-11 01:00:00,1.57345,1.5736,1.5734,1.5736,7000000.0
2009-11-11 01:01:00,1.57365,1.57365,1.57335,1.5734,22100000.0
2009-11-11 01:02:00,1.5734,1.57345,1.57335,1.5734,10200000.0
2009-11-11 01:03:00,1.57345,1.57345,1.57335,1.5734,15100000.0
2009-11-11 01:04:00,1.57345,1.57355,1.5733,1.57355,49900000.0
2009-11-11 01:05:00,1.57355,1.57355,1.5731,1.57335,13000000.0
2009-11-11 01:06:00,1.5735,1.5735,1.57325,1.5733,31800000.0
2009-11-11 01:07:00,1.57325,1.5733,1.5732,1.57325,53600000.0
2009-11-11 01:08:00,1.57325,1.57335,1.5732,1.57335,31500000.0
2009-11-11 01:09:00,1.57335,1.5734,1.5732,1.5734,44200000.0
2009-11-11 01:10:00,1.5734,1.5734,1.5734,1.5734,10800000.0
2009-11-11 01:11:00,1.5735,1.5735,1.5732,1.5732,13000000.0
2009-11-11 01:12:00,1.5732,1.5733,1.5731,1.5732,51600000.0
2009-11-11 01:13:00,1.5732,1.5732,1.5731,1.5732,8000000.0
2009-11-11 01:14:00,1.5732,1.5732,1.5731,1.5731,5800000.0
2009-11-11 01:15:00,1.5731,1.5731,1.5731,1.5731,3800000.0
2009-11-11 01:16:00,1.57327,1.57334,1.57302,1.57307,16600000.0
2009-11-11 01:17:00,1.57315,1.5732,1.5731,1.5731,16600000.0
2009-11-11 01:18:00,1.5731,1.57315,1.5731,1.5731,14100000.0
2009-11-11 01:19:00,1.5731,1.5732,1.5731,1.5731,24900000.0
2009-11-11 01:20:00,1.5731,1.5732,1.5729,1.5729,33600000.0
2009-11-11 01:21:00,1.57295,1.57295,1.5729,1.57295,27700000.0
2009-11-11 01:22:00,1.57295,1.57295,1.57265,1.5727,48000000.0
2009-11-11 01:23:00,1.5727,1.573,1.57265,1.573,18900000.0
2009-11-11 01:24:00,1.573,1.573,1.57285,1.57285,9800000.0
2009-11-11 01:25:00,1.57295,1.57305,1.57295,1.57305,14400000.0
2009-11-11 01:26:00,1.573,1.57305,1.5729,1.57295,61100000.0
2009-11-11 01:27:00,1.57295,1.573,1.57295,1.573,22300000.0
2009-11-11 01:28:00,1.573,1.573,1.573,1.573,4000000.0
2009-11-11 01:29:00,1.573,1.573,1.573,1.573,18600000.0
2009-11-11 01:30:00,1.573,1.5731,1.573,1.57305,23000000.0
2009-11-11 01:31:00,1.57315,1.57315,1.57285,1.57295,34800000.0
2009-11-11 01:32:00,1.57295,1.5732,1.57295,1.57305,23200000.0
2009-11-11 01:33:00,1.57305,1.57345,1.57295,1.57345,11500000.0
2009-11-11 01:34:00,1.57345,1.57345,1.57345,1.57345,1000000.0
2009-11-11 01:35:00,1.57345,1.57345,1.5729,1.57305,23600000.0
2009-11-11 01:36:00,1.573,1.57325,1.573,1.5731,35700000.0
2009-11-11 01:37:00,1.5731,1.5733,1.57305,1.57315,18600000.0
2009-11-11 01:38:00,1.57315,1.5734,1.5729,1.5734,34800000.0
2009-11-11 01:39:00,1.5734,1.5734,1.5733,1.5733,70400000.0
2009-11-11 01:40:00,1.57335,1.5734,1.5733,1.5733,8000000.0
2009-11-11 01:41:00,1.5734,1.5736,1.5733,1.5736,65900000.0
2009-11-11 01:42:00,1.57355,1.57355,1.57335,1.57335,21200000.0
2009-11-11 01:43:00,1.57325,1.57325,1.5732,1.57325,11400000.0
2009-11-11 01:44:00,1.5733,1.5733,1.57315,1.5732,23000000.0
2009-11-11 01:45:00,1.5732,1.57325,1.5731,1.5731,23500000.0
2009-11-11 01:46:00,1.57315,1.57315,1.5731,1.57315,11100000.0
2009-11-11 01:47:00,1.5731,1.5731,1.5731,1.5731,1000000.0
2009-11-11 01:48:00,1.57305,1.57315,1.57305,1.57315,8400000.0
2009-11-11 01:49:00,1.5731,1.5731,1.5731,1.5731,1000000.0
2009-11-11 01:50:00,1.57315,1.5732,1.57295,1.573,24000000.0
2009-11-11 01:51:00,1.573,1.5733,1.573,1.5733,30700000.0
2009-11-11 01:52:00,1.57335,1.5735,1.5731,1.57335,37300000.0
2009-11-11 01:53:00,1.57335,1.57365,1.57335,1.5736,12200000.0
2009-11-11 01:54:00,1.5736,1.5736,1.5736,1.5736,12500000.0
2009-11-11 01:55:00,1.5736,1.5736,1.5735,1.5735,44700000.0
2009-11-11 01:56:00,1.57355,1.5736,1.5735,1.57355,19300000.0
2009-11-11 01:57:00,1.57355,1.5739,1.5735,1.5739,35200000.0
2009-11-11 01:58:00,1.57385,1.5739,1.57365,1.57385,53200000.0
2009-11-11 01:59:00,1.57385,1.57405,1.57375,1.57405,55800000.0
2009-11-11 02:00:00,1.5741,1.5747,1.574,1.5744,181000000.0
2009-11-11 02:01:00,1.5743,1.5744,1.5736,1.5736,121600000.0
2009-11-11 02:02:00,1.5736,1.5739,1.57335,1.5739,108500000.0
2009-11-11 02:03:00,1.5741,1.5741,1.57355,1.57355,60900000.0
2009-11-11 02:04:00,1.57355,1.5736,1.5732,1.5734,74900000.0
2009-11-11 02:05:00,1.57335,1.5739,1.5733,1.57375,93500000.0
2009-11-11 02:06:00,1.5738,1.57385,1.5733,1.57355,66000000.0
2009-11-11 02:07:00,1.57355,1.57365,1.57325,1.5734,60800000.0
2009-11-11 02:08:00,1.57335,1.5741,1.5733,1.57365,101200000.0
2009-11-11 02:09:00,1.57375,1.57375,1.57345,1.5736,80000000.0
2009-11-11 02:10:00,1.5736,1.57395,1.5735,1.57355,102200000.0
2009-11-11 02:11:00,1.57355,1.57355,1.57305,1.57345,89900000.0
2009-11-11 02:12:00,1.57355,1.5738,1.57305,1.5731,89100000.0
2009-11-11 02:13:00,1.5731,1.57335,1.5731,1.57325,79200000.0
2009-11-11 02:14:00,1.57325,1.5736,1.5731,1.57355,42000000.0
2009-11-11 02:15:00,1.57355,1.57385,1.57345,1.57365,75100000.0
2009-11-11 02:16:00,1.57365,1.5737,1.57335,1.57335,78500000.0
2009-11-11 02:17:00,1.57345,1.57365,1.5732,1.5733,103900000.0
2009-11-11 02:18:00,1.57335,1.57365,1.5732,1.5735,79100000.0
2009-11-11 02:19:00,1.5735,1.57385,1.57345,1.57375,78300000.0
2009-11-11 02:20:00,1.5737,1.5741,1.5737,1.57405,77700000.0
2009-11-11 02:21:00,1.57405,1.5742,1.5739,1.574,78800000.0
2009-11-11 02:22:00,1.574,1.574,1.57395,1.57395,15000000.0
2009-11-11 02:23:00,1.574,1.5742,1.57355,1.5736,82200000.0
2009-11-11 02:24:00,1.5738,1.5741,1.57375,1.57385,51600000.0
2009-11-11 02:25:00,1.57385,1.57405,1.57365,1.5737,57400000.0
2009-11-11 02:26:00,1.57375,1.5739,1.5735,1.57385,50800000.0
2009-11-11 02:27:00,1.57395,1.57405,1.5737,1.5738,39500000.0
2009-11-11 02:28:00,1.5739,1.57425,1.5738,1.5739,123700000.0
2009-11-11 02:29:00,1.57385,1.57395,1.5738,1.57395,60000000.0
2009-11-11 02:30:00,1.57395,1.57395,1.5733,1.5735,135100000.0
2009-11-11 02:31:00,1.5735,1.5737,1.5734,1.5734,71400000.0
2009-11-11 02:32:00,1.5734,1.5734,1.57315,1.5733,49100000.0
2009-11-11 02:33:00,1.57335,1.5736,1.57335,1.5735,40900000.0
2009-11-11 02:34:00,1.57355,1.5736,1.57325,1.57325,23600000.0
2009-11-11 02:35:00,1.5732,1.5734,1.5731,1.5734,48800000.0
2009-11-11 02:36:00,1.5733,1.57345,1.5732,1.5732,37200000.0
2009-11-11 02:37:00,1.5731,1.57335,1.57305,1.5732,82500000.0
2009-11-11 02:38:00,1.5732,1.57325,1.57315,1.57325,55200000.0
2009-11-11 02:39:00,1.57325,1.5735,1.57325,1.5734,73900000.0
2009-11-11 02:40:00,1.57335,1.57335,1.5732,1.5733,56200000.0
2009-11-11 02:41:00,1.57325,1.5735,1.5732,1.5733,68600000.0
2009-11-11 02:42:00,1.5733,1.5735,1.57315,1.5732,62700000.0
2009-11-11 02:43:00,1.57315,1.5732,1.57305,1.57315,63400000.0
2009-11-11 02:44:00,1.57315,1.57345,1.57315,1.57335,59000000.0
2009-11-11 02:45:00,1.57335,1.57345,1.5733,1.57345,51400000.0
2009-11-11 02:46:00,1.57345,1.57345,1.5733,1.5733,10500000.0
2009-11-11 02:47:00,1.5733,1.5733,1.5733,1.5733,4500000.0
2009-11-11 02:48:00,1.57325,1.5733,1.57325,1.5733,7000000.0
2009-11-11 02:49:00,1.5733,1.5734,1.5733,1.5734,17700000.0
2009-11-11 02:50:00,1.5734,1.5736,1.57315,1.57315,57800000.0
2009-11-11 02:51:00,1.57315,1.57315,1.57315,1.57315,15600000.0
2009-11-11 02:52:00,1.57315,1.5732,1.57315,1.5732,76400000.0
2009-11-11 02:53:00,1.5732,1.5733,1.5732,1.57325,55800000.0
2009-11-11 02:54:00,1.5733,1.5733,1.57275,1.57315,71400000.0
2009-11-11 02:55:00,1.57315,1.57315,1.5727,1.5727,71500000.0
2009-11-11 02:56:00,1.5727,1.57285,1.5727,1.57275,59800000.0
2009-11-11 02:57:00,1.57275,1.5728,1.57205,1.5726,77100000.0
2009-11-11 02:58:00,1.57255,1.57275,1.57215,1.5725,109000000.0
2009-11-11 02:59:00,1.57255,1.57285,1.57255,1.57285,54000000.0
2009-11-11 03:00:00,1.57275,1.5729,1.57275,1.5728,85700000.0
2009-11-11 03:01:00,1.5728,1.573,1.57275,1.57275,70800000.0
2009-11-11 03:02:00,1.5728,1.57305,1.57265,1.57295,50600000.0
2009-11-11 03:03:00,1.57295,1.57295,1.5727,1.5729,62200000.0
2009-11-11 03:04:00,1.5729,1.573,1.57265,1.57285,70100000.0
2009-11-11 03:05:00,1.5729,1.5735,1.57265,1.57325,123800000.0
2009-11-11 03:06:00,1.5732,1.57345,1.57305,1.5732,81800000.0
2009-11-11 03:07:00,1.5732,1.5733,1.57315,1.57315,30600000.0
2009-11-11 03:08:00,1.57315,1.5733,1.57295,1.57315,73900000.0
2009-11-11 03:09:00,1.5731,1.5733,1.573,1.57305,35000000.0
2009-11-11 03:10:00,1.57305,1.57325,1.57285,1.5729,62000000.0
2009-11-11 03:11:00,1.5728,1.57315,1.5728,1.57315,46900000.0
2009-11-11 03:12:00,1.57315,1.5732,1.5729,1.57305,44000000.0
2009-11-11 03:13:00,1.57315,1.5732,1.5728,1.5728,26100000.0
2009-11-11 03:14:00,1.57285,1.57325,1.57275,1.5732,48200000.0
2009-11-11 03:15:00,1.5732,1.5732,1.57285,1.57295,29300000.0
2009-11-11 03:16:00,1.57295,1.57335,1.57295,1.57325,32100000.0
2009-11-11 03:17:00,1.57325,1.57325,1.572,1.5724,63800000.0
2009-11-11 03:18:00,1.5724,1.57245,1.572,1.57245,84900000.0
2009-11-11 03:19:00,1.5724,1.5724,1.57185,1.57185,76800000.0
2009-11-11 03:20:00,1.57185,1.5721,1.57185,1.57205,32200000.0
2009-11-11 03:21:00,1.57205,1.57225,1.5716,1.57215,45600000.0
2009-11-11 03:22:00,1.57225,1.5725,1.5721,1.5723,62800000.0
2009-11-11 03:23:00,1.5724,1.5726,1.5724,1.5725,34600000.0
2009-11-11 03:24:00,1.5725,1.5726,1.5724,1.5725,21300000.0
2009-11-11 03:25:00,1.5726,1.57265,1.5725,1.57255,17100000.0
2009-11-11 03:26:00,1.57255,1.57265,1.5724,1.57255,29500000.0
2009-11-11 03:27:00,1.57255,1.5727,1.5723,1.57265,51300000.0
2009-11-11 03:28:00,1.57265,1.5731,1.57265,1.5731,48600000.0
2009-11-11 03:29:00,1.5731,1.5731,1.57275,1.5729,30900000.0
2009-11-11 03:30:00,1.57285,1.57315,1.5728,1.573,65200000.0
2009-11-11 03:31:00,1.573,1.57315,1.57295,1.5731,17100000.0
2009-11-11 03:32:00,1.57305,1.57315,1.5727,1.57315,40300000.0
2009-11-11 03:33:00,1.57315,1.57315,1.5726,1.57305,55200000.0
2009-11-11 03:34:00,1.57305,1.57345,1.57305,1.5732,76600000.0
2009-11-11 03:35:00,1.5732,1.5734,1.57315,1.5733,53500000.0
2009-11-11 03:36:00,1.5733,1.5733,1.573,1.57305,52100000.0
2009-11-11 03:37:00,1.57305,1.57315,1.573,1.5731,31800000.0
2009-11-11 03:38:00,1.57305,1.57315,1.573,1.57315,18900000.0
2009-11-11 03:39:00,1.5731,1.57325,1.5731,1.5732,38300000.0
2009-11-11 03:40:00,1.57325,1.5736,1.5731,1.5731,123500000.0
2009-11-11 03:41:00,1.5731,1.5732,1.573,1.5732,41300000.0
2009-11-11 03:42:00,1.5732,1.5733,1.57305,1.5732,56500000.0
2009-11-11 03:43:00,1.5732,1.57325,1.57305,1.57325,71100000.0
2009-11-11 03:44:00,1.57325,1.57325,1.573,1.573,15400000.0
2009-11-11 03:45:00,1.573,1.573,1.5727,1.57285,31900000.0
2009-11-11 03:46:00,1.5728,1.5729,1.5727,1.57275,51100000.0
2009-11-11 03:47:00,1.57275,1.57275,1.5726,1.5726,10200000.0
2009-11-11 03:48:00,1.5726,1.5726,1.57245,1.57245,21000000.0
2009-11-11 03:49:00,1.57255,1.57265,1.57255,1.5726,67200000.0
2009-11-11 03:50:00,1.57255,1.57265,1.5725,1.57265,19000000.0
2009-11-11 03:51:00,1.57265,1.57265,1.57245,1.57245,27600000.0
2009-11-11 03:52:00,1.5725,1.5726,1.5724,1.57245,80200000.0
2009-11-11 03:53:00,1.5725,1.5727,1.5724,1.5726,85100000.0
2009-11-11 03:54:00,1.57255,1.573,1.57255,1.5728,69600000.0
2009-11-11 03:55:00,1.5728,1.5731,1.5728,1.57305,67900000.0
2009-11-11 03:56:00,1.573,1.57315,1.573,1.573,48700000.0
2009-11-11 03:57:00,1.573,1.57305,1.57285,1.57295,35000000.0
2009-11-11 03:58:00,1.57295,1.57355,1.57295,1.57355,26400000.0
2009-11-11 03:59:00,1.5735,1.57365,1.57335,1.5736,29300000.0
2009-11-11 04:00:00,1.57365,1.574,1.57335,1.57335,109100000.0
2009-11-11 04:01:00,1.57335,1.57385,1.57325,1.5733,120900000.0
2009-11-11 04:02:00,1.57325,1.5737,1.5732,1.5737,104500000.0
2009-11-11 04:03:00,1.5737,1.5743,1.5735,1.57405,96900000.0
2009-11-11 04:04:00,1.57405,1.5741,1.5736,1.57365,53400000.0
2009-11-11 04:05:00,1.57365,1.57365,1.573,1.5733,76500000.0
2009-11-11 04:06:00,1.57335,1.5735,1.57325,1.5734,83200000.0
2009-11-11 04:07:00,1.5734,1.5735,1.5733,1.5733,39200000.0
2009-11-11 04:08:00,1.57325,1.57345,1.57325,1.57335,55800000.0
2009-11-11 04:09:00,1.57335,1.57345,1.57315,1.5734,38500000.0
2009-11-11 04:10:00,1.5734,1.5735,1.5733,1.5734,41900000.0
2009-11-11 04:11:00,1.5733,1.5734,1.5733,1.5734,37600000.0
2009-11-11 04:12:00,1.5734,1.5734,1.57255,1.5727,112800000.0
2009-11-11 04:13:00,1.5727,1.5733,1.5726,1.57305,128100000.0
2009-11-11 04:14:00,1.57305,1.5732,1.57295,1.5731,53400000.0
2009-11-11 04:15:00,1.5732,1.57325,1.5729,1.573,38000000.0
2009-11-11 04:16:00,1.57305,1.5732,1.57305,1.57305,17000000.0
2009-11-11 04:17:00,1.5731,1.5732,1.57295,1.57305,49000000.0
2009-11-11 04:18:00,1.57305,1.5732,1.57305,1.57315,26000000.0
2009-11-11 04:19:00,1.57315,1.57345,1.5727,1.5731,86400000.0
2009-11-11 04:20:00,1.57315,1.5733,1.57285,1.573,69000000.0
2009-11-11 04:21:00,1.573,1.57305,1.5727,1.5728,66100000.0
2009-11-11 04:22:00,1.5728,1.57345,1.5727,1.5731,82000000.0
2009-11-11 04:23:00,1.57305,1.57305,1.5728,1.5729,41600000.0
2009-11-11 04:24:00,1.57295,1.57305,1.5727,1.5727,72200000.0
2009-11-11 04:25:00,1.5727,1.5733,1.5724,1.57315,134600000.0
2009-11-11 04:26:00,1.57315,1.5736,1.57255,1.57255,115500000.0
2009-11-11 04:27:00,1.57275,1.5729,1.57245,1.57255,97000000.0
2009-11-11 04:28:00,1.57245,1.57275,1.57205,1.57205,59900000.0
2009-11-11 04:29:00,1.57205,1.5726,1.57205,1.57255,66300000.0
2009-11-11 04:30:00,1.57255,1.5728,1.57225,1.57275,45600000.0
2009-11-11 04:31:00,1.57275,1.573,1.5727,1.5728,48300000.0
2009-11-11 04:32:00,1.5728,1.5728,1.57245,1.5725,62700000.0
2009-11-11 04:33:00,1.5725,1.5735,1.5725,1.5733,110100000.0
2009-11-11 04:34:00,1.5733,1.5733,1.57285,1.5729,86400000.0
2009-11-11 04:35:00,1.5729,1.57315,1.5729,1.573,45800000.0
2009-11-11 04:36:00,1.573,1.57305,1.5727,1.5727,54900000.0
2009-11-11 04:37:00,1.57275,1.57295,1.5727,1.5728,97300000.0
2009-11-11 04:38:00,1.5728,1.5729,1.5728,1.5728,75200000.0
2009-11-11 04:39:00,1.57285,1.57305,1.5728,1.57285,96700000.0
2009-11-11 04:40:00,1.57285,1.5729,1.5727,1.5728,61900000.0
2009-11-11 04:41:00,1.5728,1.57295,1.5727,1.57295,45600000.0
2009-11-11 04:42:00,1.5729,1.5733,1.5729,1.57315,91100000.0
2009-11-11 04:43:00,1.5731,1.5733,1.57305,1.5732,89500000.0
2009-11-11 04:44:00,1.5731,1.5731,1.573,1.573,52200000.0
2009-11-11 04:45:00,1.573,1.57305,1.5729,1.57295,26700000.0
2009-11-11 04:46:00,1.57295,1.573,1.5729,1.5729,48000000.0
2009-11-11 04:47:00,1.57295,1.57295,1.5729,1.5729,9600000.0
2009-11-11 04:48:00,1.5729,1.57295,1.57285,1.57285,15600000.0
2009-11-11 04:49:00,1.57285,1.57285,1.57265,1.57265,33700000.0
2009-11-11 04:50:00,1.57265,1.5727,1.57255,1.5727,26200000.0
2009-11-11 04:51:00,1.57265,1.5727,1.5726,1.5727,23000000.0
2009-11-11 04:52:00,1.5727,1.5729,1.57245,1.57265,63100000.0
2009-11-11 04:53:00,1.5727,1.5729,1.57255,1.5729,45200000.0
2009-11-11 04:54:00,1.5729,1.573,1.57285,1.57285,31100000.0
2009-11-11 04:55:00,1.57285,1.5731,1.57275,1.5728,86500000.0
2009-11-11 04:56:00,1.5728,1.5732,1.5726,1.573,73000000.0
2009-11-11 04:57:00,1.57295,1.57295,1.57215,1.5723,71600000.0
2009-11-11 04:58:00,1.57245,1.5728,1.57235,1.5725,57000000.0
2009-11-11 04:59:00,1.5725,1.5725,1.57205,1.57205,41900000.0
2009-11-11 05:00:00,1.57205,1.57205,1.57205,1.57205,19000000.0
2009-11-11 05:01:00,1.57205,1.57205,1.57135,1.57155,77300000.0
2009-11-11 05:02:00,1.57155,1.5716,1.57135,1.57145,51000000.0
2009-11-11 05:03:00,1.57135,1.5715,1.5711,1.57115,147800000.0
2009-11-11 05:04:00,1.57115,1.5718,1.57115,1.5717,89800000.0
2009-11-11 05:05:00,1.5717,1.57185,1.5716,1.57175,58700000.0
2009-11-11 05:06:00,1.5718,1.57185,1.5717,1.5718,72400000.0
2009-11-11 05:07:00,1.5718,1.57185,1.57165,1.57185,65300000.0
2009-11-11 05:08:00,1.5718,1.57185,1.57155,1.5718,87700000.0
2009-11-11 05:09:00,1.5718,1.57225,1.5716,1.5718,108900000.0
2009-11-11 05:10:00,1.5718,1.57185,1.57165,1.57185,42900000.0
2009-11-11 05:11:00,1.57185,1.57195,1.57185,1.5719,49800000.0
2009-11-11 05:12:00,1.5719,1.5719,1.57185,1.57185,27000000.0
2009-11-11 05:13:00,1.57185,1.5719,1.57175,1.5719,25700000.0
2009-11-11 05:14:00,1.5719,1.57215,1.5719,1.5721,44400000.0
2009-11-11 05:15:00,1.5721,1.57215,1.5721,1.5721,45800000.0
2009-11-11 05:16:00,1.57205,1.5721,1.572,1.572,25200000.0
2009-11-11 05:17:00,1.572,1.5721,1.572,1.572,32000000.0
2009-11-11 05:18:00,1.57205,1.57205,1.5719,1.572,20500000.0
2009-11-11 05:19:00,1.57195,1.57195,1.5717,1.5717,63900000.0
2009-11-11 05:20:00,1.57175,1.572,1.57175,1.57195,25800000.0
2009-11-11 05:21:00,1.57195,1.5721,1.57195,1.57205,30000000.0
2009-11-11 05:22:00,1.5721,1.5721,1.5721,1.5721,3000000.0
2009-11-11 05:23:00,1.5721,1.5722,1.5721,1.5721,19300000.0
2009-11-11 05:24:00,1.57195,1.572,1.57195,1.57195,7000000.0
2009-11-11 05:25:00,1.57195,1.5721,1.57195,1.57195,34100000.0
2009-11-11 05:26:00,1.57195,1.57205,1.57195,1.57205,22200000.0
2009-11-11 05:27:00,1.57205,1.5728,1.57205,1.57255,59800000.0
2009-11-11 05:28:00,1.57255,1.5727,1.5724,1.57265,38800000.0
2009-11-11 05:29:00,1.5726,1.5726,1.5726,1.5726,3000000.0
2009-11-11 05:30:00,1.5725,1.5725,1.57245,1.57245,9800000.0
2009-11-11 05:31:00,1.5726,1.57265,1.5723,1.57235,78500000.0
2009-11-11 05:32:00,1.5723,1.5723,1.57175,1.57185,54700000.0
2009-11-11 05:33:00,1.57195,1.5722,1.57185,1.5722,45600000.0
2009-11-11 05:34:00,1.5722,1.5724,1.57205,1.57235,25600000.0
2009-11-11 05:35:00,1.57235,1.57255,1.5721,1.5722,29200000.0
2009-11-11 05:36:00,1.5722,1.57245,1.5722,1.5723,48800000.0
2009-11-11 05:37:00,1.5723,1.57235,1.5722,1.5722,25100000.0
2009-11-11 05:38:00,1.5722,1.5723,1.5722,1.5723,10600000.0
2009-11-11 05:39:00,1.5723,1.5723,1.57225,1.57225,5800000.0
2009-11-11 05:40:00,1.57225,1.57225,1.572,1.57215,13900000.0
2009-11-11 05:41:00,1.57215,1.57215,1.57215,1.57215,3600000.0
2009-11-11 05:42:00,1.57215,1.57215,1.572,1.57205,11600000.0
2009-11-11 05:43:00,1.57205,1.5721,1.57205,1.5721,5900000.0
2009-11-11 05:44:00,1.5722,1.5722,1.57215,1.5722,7100000.0
2009-11-11 05:45:00,1.5721,1.57235,1.5716,1.5717,66400000.0
2009-11-11 05:46:00,1.5717,1.5718,1.57145,1.57175,60300000.0
2009-11-11 05:47:00,1.5718,1.5718,1.57175,1.57175,7400000.0
2009-11-11 05:48:00,1.5717,1.5718,1.5717,1.5718,40600000.0
2009-11-11 05:49:00,1.5718,1.57235,1.5717,1.57225,39400000.0
2009-11-11 05:50:00,1.5722,1.5722,1.572,1.5721,42500000.0
2009-11-11 05:51:00,1.5721,1.57225,1.5721,1.57215,23300000.0
2009-11-11 05:52:00,1.57215,1.5723,1.5721,1.5722,48700000.0
2009-11-11 05:53:00,1.5722,1.57225,1.57215,1.57225,15300000.0
2009-11-11 05:54:00,1.57225,1.57225,1.5718,1.57195,68900000.0
2009-11-11 05:55:00,1.57195,1.5721,1.57185,1.5719,42600000.0
2009-11-11 05:56:00,1.57185,1.57195,1.57185,1.57185,35000000.0
2009-11-11 05:57:00,1.57185,1.5719,1.57145,1.57145,19000000.0
2009-11-11 05:58:00,1.57145,1.57155,1.57095,1.57105,52400000.0
2009-11-11 05:59:00,1.57105,1.57145,1.57095,1.57145,66700000.0
2009-11-11 06:00:00,1.57145,1.572,1.57135,1.572,35300000.0
2009-11-11 06:01:00,1.57205,1.57205,1.5715,1.5716,25900000.0
2009-11-11 06:02:00,1.57165,1.57235,1.57165,1.57215,48900000.0
2009-11-11 06:03:00,1.57215,1.5722,1.572,1.57215,74400000.0
2009-11-11 06:04:00,1.57215,1.57235,1.5721,1.5723,59100000.0
2009-11-11 06:05:00,1.57235,1.5726,1.57195,1.5721,88000000.0
2009-11-11 06:06:00,1.5721,1.57255,1.572,1.5725,61600000.0
2009-11-11 06:07:00,1.57255,1.5728,1.57205,1.5723,71000000.0
2009-11-11 06:08:00,1.5723,1.5723,1.5718,1.57215,39800000.0
2009-11-11 06:09:00,1.57215,1.57235,1.57205,1.57205,33700000.0
2009-11-11 06:10:00,1.57205,1.57205,1.572,1.572,18600000.0
2009-11-11 06:11:00,1.572,1.5722,1.572,1.5722,51300000.0
2009-11-11 06:12:00,1.57225,1.57225,1.57205,1.5721,37600000.0
2009-11-11 06:13:00,1.5721,1.57215,1.57195,1.57215,50500000.0
2009-11-11 06:14:00,1.57225,1.57225,1.5718,1.57185,71900000.0
2009-11-11 06:15:00,1.5719,1.5719,1.5719,1.5719,18600000.0
2009-11-11 06:16:00,1.572,1.57225,1.57165,1.5721,73800000.0
2009-11-11 06:17:00,1.5721,1.5722,1.57185,1.5719,20000000.0
2009-11-11 06:18:00,1.5719,1.572,1.57185,1.5719,26000000.0
2009-11-11 06:19:00,1.57185,1.57185,1.5716,1.5717,37000000.0
2009-11-11 06:20:00,1.57175,1.5719,1.5717,1.5719,8000000.0
2009-11-11 06:21:00,1.5719,1.5719,1.5719,1.5719,1000000.0
2009-11-11 06:22:00,1.5719,1.5719,1.57185,1.57185,3000000.0
2009-11-11 06:23:00,1.57185,1.5719,1.57185,1.5719,13000000.0
2009-11-11 06:24:00,1.5719,1.572,1.5718,1.5718,27000000.0
2009-11-11 06:25:00,1.5718,1.5718,1.5717,1.57175,15000000.0
2009-11-11 06:26:00,1.57175,1.572,1.57175,1.572,17000000.0
2009-11-11 06:27:00,1.572,1.572,1.57185,1.57185,34000000.0
2009-11-11 06:28:00,1.5719,1.5719,1.5718,1.57185,15000000.0
2009-11-11 06:29:00,1.57185,1.5719,1.5718,1.5718,16000000.0
2009-11-11 06:30:00,1.57175,1.5718,1.5715,1.5717,37800000.0
2009-11-11 06:31:00,1.57175,1.57195,1.57175,1.57195,30000000.0
2009-11-11 06:32:00,1.57195,1.57215,1.5719,1.57205,29600000.0
2009-11-11 06:33:00,1.57205,1.57215,1.572,1.572,34400000.0
2009-11-11 06:34:00,1.57205,1.57225,1.57185,1.57225,80900000.0
2009-11-11 06:35:00,1.57225,1.5724,1.57225,1.57225,46400000.0
2009-11-11 06:36:00,1.57225,1.57255,1.57225,1.5725,25200000.0
2009-11-11 06:37:00,1.57245,1.5725,1.57235,1.5724,29300000.0
2009-11-11 06:38:00,1.5724,1.5725,1.5724,1.57245,27600000.0
2009-11-11 06:39:00,1.5724,1.57265,1.5724,1.57265,21300000.0
2009-11-11 06:40:00,1.57265,1.57285,1.5725,1.57275,83700000.0
2009-11-11 06:41:00,1.57275,1.5728,1.57255,1.5727,42800000.0
2009-11-11 06:42:00,1.57275,1.57295,1.57265,1.5728,46300000.0
2009-11-11 06:43:00,1.5728,1.573,1.5728,1.57285,40000000.0
2009-11-11 06:44:00,1.5728,1.57295,1.57275,1.5728,28600000.0
2009-11-11 06:45:00,1.5728,1.5729,1.5726,1.57285,48300000.0
2009-11-11 06:46:00,1.57285,1.57285,1.5727,1.57275,22000000.0
2009-11-11 06:47:00,1.57275,1.57275,1.57265,1.57265,11000000.0
2009-11-11 06:48:00,1.5727,1.5727,1.57265,1.57265,4000000.0
2009-11-11 06:49:00,1.57265,1.5727,1.5725,1.5725,24500000.0
2009-11-11 06:50:00,1.5725,1.57255,1.57245,1.57245,13800000.0
2009-11-11 06:51:00,1.57245,1.57245,1.5724,1.5724,10000000.0
2009-11-11 06:52:00,1.5724,1.5726,1.5724,1.5725,34900000.0
2009-11-11 06:53:00,1.57255,1.57255,1.57255,1.57255,5000000.0
2009-11-11 06:54:00,1.57255,1.57255,1.57245,1.57245,9500000.0
2009-11-11 06:55:00,1.57245,1.5726,1.57245,1.5725,35300000.0
2009-11-11 06:56:00,1.5725,1.5725,1.57245,1.5725,11000000.0
2009-11-11 06:57:00,1.5725,1.57275,1.5725,1.57275,33400000.0
2009-11-11 06:58:00,1.57275,1.57275,1.57265,1.57275,53500000.0
2009-11-11 06:59:00,1.57275,1.57275,1.57265,1.57265,7600000.0
2009-11-11 07:00:00,1.57265,1.57265,1.5725,1.5725,18400000.0
2009-11-11 07:01:00,1.5725,1.5725,1.5725,1.5725,20800000.0
2009-11-11 07:02:00,1.5725,1.5727,1.5725,1.5725,25900000.0
2009-11-11 07:03:00,1.5725,1.57265,1.57245,1.5726,64800000.0
2009-11-11 07:04:00,1.5726,1.5727,1.5725,1.5726,38200000.0
2009-11-11 07:05:00,1.57265,1.5728,1.57265,1.5728,12800000.0
2009-11-11 07:06:00,1.57275,1.573,1.57275,1.57295,36900000.0
2009-11-11 07:07:00,1.5729,1.5729,1.5727,1.5727,31100000.0
2009-11-11 07:08:00,1.5727,1.573,1.5727,1.573,33600000.0
2009-11-11 07:09:00,1.573,1.573,1.573,1.573,1200000.0
2009-11-11 07:10:00,1.573,1.5731,1.573,1.57305,42100000.0
2009-11-11 07:11:00,1.57305,1.57325,1.57305,1.5731,73900000.0
2009-11-11 07:12:00,1.57315,1.57315,1.5728,1.5731,48700000.0
2009-11-11 07:13:00,1.57305,1.5731,1.57285,1.57285,43900000.0
2009-11-11 07:14:00,1.57285,1.573,1.57285,1.573,7800000.0
2009-11-11 07:15:00,1.573,1.573,1.57275,1.5728,31300000.0
2009-11-11 07:16:00,1.5728,1.5729,1.5728,1.5729,6400000.0
2009-11-11 07:17:00,1.57295,1.57295,1.5729,1.5729,27900000.0
2009-11-11 07:18:00,1.57285,1.57285,1.57285,1.57285,4900000.0
2009-11-11 07:19:00,1.57285,1.573,1.57285,1.573,16600000.0
2009-11-11 07:20:00,1.57295,1.57295,1.57285,1.5729,12800000.0
2009-11-11 07:21:00,1.57285,1.5729,1.57245,1.57245,18600000.0
2009-11-11 07:22:00,1.57255,1.57285,1.57255,1.57275,77700000.0
2009-11-11 07:23:00,1.5728,1.5729,1.5726,1.5726,47700000.0
2009-11-11 07:24:00,1.5726,1.57275,1.57235,1.57245,89200000.0
2009-11-11 07:25:00,1.57255,1.5726,1.57225,1.5726,41200000.0
2009-11-11 07:26:00,1.5726,1.5727,1.57245,1.5727,77300000.0
2009-11-11 07:27:00,1.5726,1.57265,1.5725,1.5726,25400000.0
2009-11-11 07:28:00,1.5725,1.5727,1.5725,1.5727,16100000.0
2009-11-11 07:29:00,1.5727,1.5728,1.5727,1.5727,28300000.0
2009-11-11 07:30:00,1.5727,1.57295,1.5727,1.57295,30000000.0
2009-11-11 07:31:00,1.57295,1.57305,1.57295,1.573,19500000.0
2009-11-11 07:32:00,1.573,1.5731,1.573,1.57305,22000000.0
2009-11-11 07:33:00,1.5731,1.5731,1.57225,1.5726,73600000.0
2009-11-11 07:34:00,1.5726,1.5727,1.5725,1.57255,40000000.0
2009-11-11 07:35:00,1.57245,1.5725,1.5724,1.57245,36000000.0
2009-11-11 07:36:00,1.5724,1.5727,1.57235,1.5726,55400000.0
2009-11-11 07:37:00,1.57255,1.57255,1.57235,1.57235,23000000.0
2009-11-11 07:38:00,1.5724,1.57265,1.57235,1.57245,36000000.0
2009-11-11 07:39:00,1.57245,1.5728,1.57225,1.57275,55000000.0
2009-11-11 07:40:00,1.57275,1.57295,1.5725,1.5729,73700000.0
2009-11-11 07:41:00,1.5728,1.57285,1.57265,1.5727,42000000.0
2009-11-11 07:42:00,1.5727,1.57285,1.5726,1.57285,48600000.0
2009-11-11 07:43:00,1.57285,1.57285,1.57265,1.5728,29000000.0
2009-11-11 07:44:00,1.5728,1.573,1.5728,1.5729,34800000.0
2009-11-11 07:45:00,1.573,1.573,1.57285,1.5729,27200000.0
2009-11-11 07:46:00,1.5729,1.5729,1.5729,1.5729,3000000.0
2009-11-11 07:47:00,1.5729,1.5729,1.5726,1.5728,45000000.0
2009-11-11 07:48:00,1.57285,1.57295,1.57275,1.57285,48000000.0
2009-11-11 07:49:00,1.573,1.5731,1.57285,1.5729,71200000.0
2009-11-11 07:50:00,1.5729,1.57305,1.5729,1.57295,43700000.0
2009-11-11 07:51:00,1.57295,1.57315,1.57235,1.5725,52800000.0
2009-11-11 07:52:00,1.5724,1.5726,1.5721,1.5725,62400000.0
2009-11-11 07:53:00,1.5725,1.5726,1.5723,1.5723,32100000.0
2009-11-11 07:54:00,1.5723,1.57255,1.5723,1.57255,22400000.0
2009-11-11 07:55:00,1.5726,1.5726,1.5725,1.5725,18000000.0
2009-11-11 07:56:00,1.57255,1.5726,1.57255,1.5726,13000000.0
2009-11-11 07:57:00,1.5726,1.57265,1.57255,1.57265,13300000.0
2009-11-11 07:58:00,1.57265,1.5728,1.57245,1.57245,60900000.0
2009-11-11 07:59:00,1.57245,1.57255,1.57195,1.57205,52600000.0
2009-11-11 08:00:00,1.57205,1.57205,1.5717,1.5719,93500000.0
2009-11-11 08:01:00,1.57195,1.57195,1.5717,1.5718,23000000.0
2009-11-11 08:02:00,1.57185,1.5719,1.5716,1.5718,105300000.0
2009-11-11 08:03:00,1.5718,1.57185,1.5715,1.5717,70500000.0
2009-11-11 08:04:00,1.5717,1.5722,1.57165,1.57205,83700000.0
2009-11-11 08:05:00,1.57185,1.57265,1.5718,1.57235,143300000.0
2009-11-11 08:06:00,1.57235,1.57235,1.57185,1.57215,67200000.0
2009-11-11 08:07:00,1.57215,1.57215,1.57195,1.57195,28000000.0
2009-11-11 08:08:00,1.57195,1.572,1.571,1.571,88700000.0
2009-11-11 08:09:00,1.57135,1.5716,1.57125,1.57145,87800000.0
2009-11-11 08:10:00,1.57145,1.57195,1.57145,1.5719,72200000.0
2009-11-11 08:11:00,1.57195,1.5721,1.57165,1.57175,63700000.0
2009-11-11 08:12:00,1.57175,1.57185,1.57145,1.5715,30800000.0
2009-11-11 08:13:00,1.57155,1.57165,1.57105,1.5715,61900000.0
2009-11-11 08:14:00,1.57165,1.5719,1.5716,1.5719,49800000.0
2009-11-11 08:15:00,1.5719,1.57205,1.57175,1.5719,86100000.0
2009-11-11 08:16:00,1.57185,1.57185,1.5716,1.5716,51500000.0
2009-11-11 08:17:00,1.5716,1.5716,1.57155,1.57155,19600000.0
2009-11-11 08:18:00,1.57155,1.5717,1.57135,1.57165,59100000.0
2009-11-11 08:19:00,1.57165,1.57195,1.57165,1.5717,127600000.0
2009-11-11 08:20:00,1.5717,1.5718,1.57165,1.57165,47200000.0
2009-11-11 08:21:00,1.5716,1.57175,1.5714,1.5716,176500000.0
2009-11-11 08:22:00,1.5716,1.57175,1.5715,1.5716,47200000.0
2009-11-11 08:23:00,1.57175,1.57195,1.5716,1.5716,34200000.0
2009-11-11 08:24:00,1.57165,1.5717,1.5715,1.5717,36600000.0
2009-11-11 08:25:00,1.5716,1.57205,1.5716,1.57195,41400000.0
2009-11-11 08:26:00,1.57195,1.57205,1.5719,1.5719,19000000.0
2009-11-11 08:27:00,1.5719,1.5719,1.57175,1.5718,14000000.0
2009-11-11 08:28:00,1.5718,1.5719,1.57165,1.57185,23000000.0
2009-11-11 08:29:00,1.57155,1.57165,1.57115,1.5716,64600000.0
2009-11-11 08:30:00,1.5716,1.57215,1.57155,1.5719,74400000.0
2009-11-11 08:31:00,1.5719,1.5719,1.57165,1.57165,26200000.0
2009-11-11 08:32:00,1.57165,1.5719,1.5716,1.5719,27200000.0
2009-11-11 08:33:00,1.5719,1.57215,1.57185,1.5719,32100000.0
2009-11-11 08:34:00,1.5719,1.5721,1.5719,1.57195,61300000.0
2009-11-11 08:35:00,1.572,1.57215,1.572,1.5721,50500000.0
2009-11-11 08:36:00,1.5722,1.5722,1.57155,1.57175,78400000.0
2009-11-11 08:37:00,1.57175,1.57185,1.5716,1.5717,138600000.0
2009-11-11 08:38:00,1.5717,1.572,1.5716,1.57195,93900000.0
2009-11-11 08:39:00,1.57195,1.5722,1.5717,1.57205,115200000.0
2009-11-11 08:40:00,1.572,1.57205,1.5716,1.57175,78200000.0
2009-11-11 08:41:00,1.57185,1.572,1.5718,1.57185,32900000.0
2009-11-11 08:42:00,1.57185,1.5719,1.57175,1.57185,38900000.0
2009-11-11 08:43:00,1.57185,1.57185,1.5717,1.57175,49500000.0
2009-11-11 08:44:00,1.57175,1.57175,1.57165,1.57165,31100000.0
2009-11-11 08:45:00,1.57175,1.57175,1.5713,1.5714,105900000.0
2009-11-11 08:46:00,1.57145,1.5715,1.57125,1.57135,61000000.0
2009-11-11 08:47:00,1.57135,1.5717,1.5713,1.5717,43900000.0
2009-11-11 08:48:00,1.5717,1.57175,1.5715,1.57175,39600000.0
2009-11-11 08:49:00,1.57175,1.57185,1.57165,1.5718,26200000.0
2009-11-11 08:50:00,1.5718,1.57195,1.57155,1.57155,34300000.0
2009-11-11 08:51:00,1.57155,1.57155,1.5701,1.5701,113700000.0
2009-11-11 08:52:00,1.5701,1.57055,1.56985,1.57005,106500000.0
2009-11-11 08:53:00,1.57,1.5702,1.5699,1.57015,71000000.0
2009-11-11 08:54:00,1.5702,1.57065,1.5701,1.57065,68600000.0
2009-11-11 08:55:00,1.57065,1.57125,1.57055,1.57115,56800000.0
2009-11-11 08:56:00,1.57115,1.5712,1.5708,1.5712,39800000.0
2009-11-11 08:57:00,1.5712,1.5712,1.57065,1.57065,38200000.0
2009-11-11 08:58:00,1.57065,1.57085,1.57055,1.57065,44700000.0
2009-11-11 08:59:00,1.57065,1.57075,1.5704,1.57065,79200000.0
2009-11-11 09:00:00,1.57065,1.57075,1.5705,1.57065,85900000.0
2009-11-11 09:01:00,1.57065,1.57065,1.5699,1.5703,102800000.0
2009-11-11 09:02:00,1.57025,1.5708,1.57025,1.5706,104700000.0
2009-11-11 09:03:00,1.5706,1.57075,1.5701,1.57045,89400000.0
2009-11-11 09:04:00,1.57045,1.57045,1.57015,1.57035,59600000.0
2009-11-11 09:05:00,1.5704,1.5707,1.5703,1.5707,65700000.0
2009-11-11 09:06:00,1.57085,1.57085,1.56995,1.5701,110300000.0
2009-11-11 09:07:00,1.5701,1.5704,1.5696,1.57035,150400000.0
2009-11-11 09:08:00,1.5703,1.57055,1.57005,1.57045,119100000.0
2009-11-11 09:09:00,1.57045,1.5705,1.5702,1.5703,104200000.0
2009-11-11 09:10:00,1.57035,1.57035,1.56995,1.5701,200700000.0
2009-11-11 09:11:00,1.57025,1.57025,1.56995,1.56995,155600000.0
2009-11-11 09:12:00,1.5699,1.57025,1.56965,1.5697,132100000.0
2009-11-11 09:13:00,1.5698,1.57035,1.5697,1.5699,134100000.0
2009-11-11 09:14:00,1.56995,1.5702,1.56975,1.5701,173500000.0
2009-11-11 09:15:00,1.57005,1.57005,1.56985,1.56985,102700000.0
2009-11-11 09:16:00,1.56985,1.5701,1.56955,1.56955,105500000.0
2009-11-11 09:17:00,1.56955,1.57,1.56955,1.56995,57100000.0
2009-11-11 09:18:00,1.57,1.5703,1.5699,1.57025,42500000.0
2009-11-11 09:19:00,1.57025,1.5704,1.57005,1.57005,143700000.0
2009-11-11 09:20:00,1.57,1.57025,1.5699,1.57025,153600000.0
2009-11-11 09:21:00,1.57025,1.57025,1.57005,1.57015,51500000.0
2009-11-11 09:22:00,1.57015,1.57015,1.56995,1.56995,107000000.0
2009-11-11 09:23:00,1.57,1.57,1.56985,1.56985,84100000.0
2009-11-11 09:24:00,1.56985,1.57,1.5696,1.57,84500000.0
2009-11-11 09:25:00,1.56995,1.56995,1.5688,1.56895,348900000.0
2009-11-11 09:26:00,1.56895,1.5693,1.5688,1.5688,160900000.0
2009-11-11 09:27:00,1.5688,1.56935,1.5688,1.5692,203900000.0
2009-11-11 09:28:00,1.5691,1.56925,1.56895,1.56905,76500000.0
2009-11-11 09:29:00,1.56905,1.56935,1.56885,1.56905,167400000.0
2009-11-11 09:30:00,1.56905,1.56955,1.5689,1.56955,183700000.0
2009-11-11 09:31:00,1.56955,1.5697,1.56895,1.56895,79100000.0
2009-11-11 09:32:00,1.56895,1.56925,1.56895,1.5692,71500000.0
2009-11-11 09:33:00,1.5692,1.5692,1.56895,1.569,39200000.0
2009-11-11 09:34:00,1.569,1.5692,1.56895,1.569,51700000.0
2009-11-11 09:35:00,1.56905,1.56915,1.56895,1.569,70500000.0
2009-11-11 09:36:00,1.569,1.56915,1.569,1.56915,32200000.0
2009-11-11 09:37:00,1.5692,1.5692,1.5685,1.56855,81000000.0
2009-11-11 09:38:00,1.5685,1.5687,1.56825,1.5684,146900000.0
2009-11-11 09:39:00,1.5684,1.5691,1.5684,1.56895,161800000.0
2009-11-11 09:40:00,1.56895,1.5695,1.56875,1.5694,308900000.0
2009-11-11 09:41:00,1.5694,1.5694,1.569,1.5691,224900000.0
2009-11-11 09:42:00,1.56915,1.5694,1.56915,1.56915,118600000.0
2009-11-11 09:43:00,1.56925,1.5697,1.56925,1.56945,78800000.0
2009-11-11 09:44:00,1.56945,1.56945,1.56915,1.56935,58200000.0
2009-11-11 09:45:00,1.56935,1.56965,1.56935,1.5696,108900000.0
2009-11-11 09:46:00,1.5696,1.56985,1.5696,1.56965,177500000.0
2009-11-11 09:47:00,1.56965,1.56975,1.56945,1.56965,156500000.0
2009-11-11 09:48:00,1.5697,1.56995,1.56895,1.56895,235700000.0
2009-11-11 09:49:00,1.569,1.5696,1.5688,1.5696,144200000.0
2009-11-11 09:50:00,1.5695,1.5701,1.5695,1.56985,197600000.0
2009-11-11 09:51:00,1.56985,1.57035,1.5698,1.57035,207800000.0
2009-11-11 09:52:00,1.57035,1.5706,1.57,1.57025,105200000.0
2009-11-11 09:53:00,1.57015,1.5705,1.57015,1.5702,107700000.0
2009-11-11 09:54:00,1.5702,1.5705,1.57015,1.57045,94100000.0
2009-11-11 09:55:00,1.5704,1.57075,1.5702,1.5707,112400000.0
2009-11-11 09:56:00,1.5707,1.5707,1.5703,1.5705,111400000.0
2009-11-11 09:57:00,1.5704,1.57095,1.5704,1.5707,180800000.0
2009-11-11 09:58:00,1.57075,1.5708,1.5705,1.5708,77500000.0
2009-11-11 09:59:00,1.57075,1.571,1.57055,1.57085,157300000.0
2009-11-11 10:00:00,1.57085,1.5716,1.57075,1.5715,240000000.0
2009-11-11 10:01:00,1.5715,1.5715,1.57065,1.57075,174500000.0
2009-11-11 10:02:00,1.57075,1.57155,1.57075,1.57145,199400000.0
2009-11-11 10:03:00,1.57145,1.57235,1.5713,1.57215,273700000.0
2009-11-11 10:04:00,1.5722,1.57275,1.5721,1.57255,172200000.0
2009-11-11 10:05:00,1.5725,1.5732,1.57235,1.57235,110200000.0
2009-11-11 10:06:00,1.5724,1.5728,1.5723,1.5728,226300000.0
2009-11-11 10:07:00,1.5728,1.5731,1.5727,1.5728,317800000.0
2009-11-11 10:08:00,1.57275,1.57295,1.5727,1.57275,235200000.0
2009-11-11 10:09:00,1.57275,1.5729,1.5725,1.5727,205600000.0
2009-11-11 10:10:00,1.57265,1.57275,1.5721,1.5723,164100000.0
2009-11-11 10:11:00,1.57225,1.5724,1.5715,1.5715,226600000.0
2009-11-11 10:12:00,1.57145,1.57185,1.5713,1.5716,236600000.0
2009-11-11 10:13:00,1.5716,1.5717,1.5712,1.57125,294200000.0
2009-11-11 10:14:00,1.57125,1.5714,1.5709,1.5711,306500000.0
2009-11-11 10:15:00,1.5711,1.5712,1.571,1.571,113200000.0
2009-11-11 10:16:00,1.571,1.57135,1.571,1.5711,299200000.0
2009-11-11 10:17:00,1.5711,1.57115,1.57105,1.5711,163600000.0
2009-11-11 10:18:00,1.5711,1.5716,1.57105,1.5716,106900000.0
2009-11-11 10:19:00,1.5716,1.57175,1.5714,1.5717,168100000.0
2009-11-11 10:20:00,1.5718,1.5722,1.57175,1.5722,139900000.0
2009-11-11 10:21:00,1.5721,1.5725,1.57205,1.57205,214200000.0
2009-11-11 10:22:00,1.57165,1.57215,1.57165,1.57195,342600000.0
2009-11-11 10:23:00,1.57185,1.5721,1.5717,1.5717,144400000.0
2009-11-11 10:24:00,1.57185,1.57235,1.57175,1.5719,337500000.0
2009-11-11 10:25:00,1.5719,1.57205,1.5716,1.5716,295200000.0
2009-11-11 10:26:00,1.5716,1.57185,1.57145,1.57185,288700000.0
2009-11-11 10:27:00,1.57185,1.5719,1.5714,1.57165,362500000.0
2009-11-11 10:28:00,1.5717,1.57185,1.5713,1.5717,275100000.0
2009-11-11 10:29:00,1.57175,1.57195,1.5716,1.57175,188900000.0
2009-11-11 10:30:00,1.57175,1.5718,1.5716,1.5717,110300000.0
2009-11-11 10:31:00,1.5717,1.57185,1.57155,1.57155,198300000.0
2009-11-11 10:32:00,1.5716,1.5718,1.5712,1.57125,306400000.0
2009-11-11 10:33:00,1.5713,1.5715,1.57115,1.5712,165500000.0
2009-11-11 10:34:00,1.57125,1.57155,1.5712,1.5714,198500000.0
2009-11-11 10:35:00,1.5714,1.57155,1.5713,1.57155,105200000.0
2009-11-11 10:36:00,1.57155,1.57155,1.5712,1.57135,170800000.0
2009-11-11 10:37:00,1.5714,1.5718,1.57135,1.57175,139800000.0
2009-11-11 10:38:00,1.57175,1.572,1.5714,1.5717,172400000.0
2009-11-11 10:39:00,1.57175,1.57185,1.5715,1.57165,156700000.0
2009-11-11 10:40:00,1.57165,1.5718,1.5715,1.5717,102300000.0
2009-11-11 10:41:00,1.5717,1.5717,1.57135,1.5715,87600000.0
2009-11-11 10:42:00,1.5715,1.57165,1.5713,1.57145,164200000.0
2009-11-11 10:43:00,1.5715,1.57175,1.57145,1.57145,119000000.0
2009-11-11 10:44:00,1.57145,1.5719,1.5714,1.57185,178300000.0
2009-11-11 10:45:00,1.57175,1.57215,1.57175,1.5718,110700000.0
2009-11-11 10:46:00,1.5718,1.57195,1.5716,1.57175,146000000.0
2009-11-11 10:47:00,1.57175,1.5723,1.5715,1.57215,281900000.0
2009-11-11 10:48:00,1.57215,1.57235,1.57195,1.5722,249700000.0
2009-11-11 10:49:00,1.5722,1.57255,1.57215,1.57225,211300000.0
2009-11-11 10:50:00,1.57225,1.5725,1.5721,1.5721,280600000.0
2009-11-11 10:51:00,1.5721,1.5722,1.57185,1.5719,137900000.0
2009-11-11 10:52:00,1.5719,1.57215,1.57175,1.57175,126900000.0
2009-11-11 10:53:00,1.57175,1.57195,1.5717,1.5719,100300000.0
2009-11-11 10:54:00,1.57195,1.57195,1.57165,1.57185,141300000.0
2009-11-11 10:55:00,1.57185,1.5721,1.57175,1.572,179400000.0
2009-11-11 10:56:00,1.572,1.57205,1.57175,1.57185,124400000.0
2009-11-11 10:57:00,1.5719,1.57195,1.57165,1.57165,158100000.0
2009-11-11 10:58:00,1.57165,1.57315,1.57155,1.57255,223700000.0
2009-11-11 10:59:00,1.57255,1.57295,1.57255,1.5728,194700000.0
2009-11-11 11:00:00,1.57275,1.5728,1.5724,1.57255,117900000.0
2009-11-11 11:01:00,1.5725,1.57285,1.5724,1.5726,104300000.0
2009-11-11 11:02:00,1.5725,1.57265,1.5723,1.57245,72500000.0
2009-11-11 11:03:00,1.5725,1.5725,1.5723,1.5724,87300000.0
2009-11-11 11:04:00,1.5724,1.5728,1.5723,1.5727,88400000.0
2009-11-11 11:05:00,1.5727,1.5729,1.57235,1.5725,75700000.0
2009-11-11 11:06:00,1.5725,1.57275,1.5725,1.5726,70900000.0
2009-11-11 11:07:00,1.5726,1.573,1.5725,1.573,151500000.0
2009-11-11 11:08:00,1.57305,1.57315,1.57245,1.5725,65800000.0
2009-11-11 11:09:00,1.5725,1.5727,1.5725,1.5726,38900000.0
2009-11-11 11:10:00,1.57265,1.5729,1.5723,1.57235,127300000.0
2009-11-11 11:11:00,1.5724,1.5727,1.5722,1.57225,158100000.0
2009-11-11 11:12:00,1.57225,1.5724,1.57205,1.5722,147300000.0
2009-11-11 11:13:00,1.5722,1.5724,1.57195,1.5723,135100000.0
2009-11-11 11:14:00,1.5723,1.5727,1.5722,1.57255,107400000.0
2009-11-11 11:15:00,1.57255,1.5727,1.5722,1.5726,124700000.0
2009-11-11 11:16:00,1.5726,1.5726,1.57235,1.57245,62600000.0
2009-11-11 11:17:00,1.57245,1.57245,1.5722,1.57245,44800000.0
2009-11-11 11:18:00,1.57245,1.57245,1.57225,1.57245,63300000.0
2009-11-11 11:19:00,1.57245,1.57245,1.57225,1.57225,32500000.0
2009-11-11 11:20:00,1.57225,1.5723,1.5721,1.57215,68300000.0
2009-11-11 11:21:00,1.57215,1.57225,1.57205,1.5722,69000000.0
2009-11-11 11:22:00,1.5722,1.5722,1.57205,1.57215,73100000.0
2009-11-11 11:23:00,1.5721,1.5722,1.572,1.57205,38200000.0
2009-11-11 11:24:00,1.57205,1.57205,1.5718,1.5719,50800000.0
2009-11-11 11:25:00,1.5719,1.5722,1.5718,1.5721,87900000.0
2009-11-11 11:26:00,1.572,1.57225,1.57185,1.57205,125400000.0
2009-11-11 11:27:00,1.57205,1.5724,1.57205,1.57215,86700000.0
2009-11-11 11:28:00,1.5721,1.5722,1.57195,1.572,81800000.0
2009-11-11 11:29:00,1.572,1.5721,1.5718,1.5721,79700000.0
2009-11-11 11:30:00,1.57215,1.57265,1.572,1.57235,173200000.0
2009-11-11 11:31:00,1.57235,1.57245,1.5721,1.57235,159700000.0
2009-11-11 11:32:00,1.5723,1.57245,1.5723,1.5724,100000000.0
2009-11-11 11:33:00,1.5724,1.5724,1.5722,1.5723,101900000.0
2009-11-11 11:34:00,1.5724,1.5724,1.57215,1.57215,78200000.0
2009-11-11 11:35:00,1.5722,1.5724,1.5721,1.5724,98400000.0
2009-11-11 11:36:00,1.5724,1.5727,1.57225,1.5727,99000000.0
2009-11-11 11:37:00,1.5727,1.57325,1.5727,1.5728,112500000.0
2009-11-11 11:38:00,1.5728,1.573,1.5726,1.57295,172700000.0
2009-11-11 11:39:00,1.57295,1.5731,1.57275,1.5728,176000000.0
2009-11-11 11:40:00,1.5728,1.5731,1.57275,1.57295,92600000.0
2009-11-11 11:41:00,1.57295,1.57305,1.5728,1.57285,102900000.0
2009-11-11 11:42:00,1.5728,1.57345,1.57275,1.57325,200700000.0
2009-11-11 11:43:00,1.5733,1.5733,1.5728,1.573,59300000.0
2009-11-11 11:44:00,1.573,1.573,1.57265,1.57265,85000000.0
2009-11-11 11:45:00,1.57265,1.5727,1.5722,1.5725,83000000.0
2009-11-11 11:46:00,1.5725,1.57265,1.5722,1.5722,103900000.0
2009-11-11 11:47:00,1.5722,1.5723,1.57185,1.57215,116300000.0
2009-11-11 11:48:00,1.5721,1.5723,1.57205,1.57225,125400000.0
2009-11-11 11:49:00,1.57225,1.5724,1.5721,1.57235,100400000.0
2009-11-11 11:50:00,1.5723,1.5724,1.5719,1.57195,93100000.0
2009-11-11 11:51:00,1.57195,1.57225,1.57195,1.572,129700000.0
2009-11-11 11:52:00,1.572,1.5721,1.57185,1.57205,133700000.0
2009-11-11 11:53:00,1.5721,1.5721,1.57135,1.57145,122500000.0
2009-11-11 11:54:00,1.57145,1.5715,1.5713,1.5713,32300000.0
2009-11-11 11:55:00,1.5713,1.57135,1.5708,1.57095,135400000.0
2009-11-11 11:56:00,1.57095,1.57135,1.57085,1.5712,251300000.0
2009-11-11 11:57:00,1.5712,1.57145,1.5712,1.57135,125800000.0
2009-11-11 11:58:00,1.57135,1.57155,1.5713,1.57155,76200000.0
2009-11-11 11:59:00,1.57155,1.57165,1.57115,1.5716,196300000.0
2009-11-11 12:00:00,1.5716,1.57195,1.5715,1.5717,200500000.0
2009-11-11 12:01:00,1.5717,1.5718,1.5714,1.57175,107000000.0
2009-11-11 12:02:00,1.57175,1.57185,1.57155,1.5717,140500000.0
2009-11-11 12:03:00,1.57175,1.5718,1.5714,1.57145,187200000.0
2009-11-11 12:04:00,1.57145,1.57155,1.57135,1.5714,218800000.0
2009-11-11 12:05:00,1.57145,1.5716,1.57115,1.5714,110700000.0
2009-11-11 12:06:00,1.57135,1.5715,1.57135,1.5715,60100000.0
2009-11-11 12:07:00,1.5715,1.5717,1.57135,1.57155,108000000.0
2009-11-11 12:08:00,1.57145,1.5719,1.5714,1.57165,154100000.0
2009-11-11 12:09:00,1.57165,1.57195,1.57155,1.57195,144300000.0
2009-11-11 12:10:00,1.57195,1.57195,1.57195,1.57195,17000000.0
2009-11-11 12:11:00,1.57195,1.57195,1.57195,1.57195,20000000.0
2009-11-11 12:12:00,1.57195,1.57195,1.5714,1.5718,65900000.0
2009-11-11 12:13:00,1.5718,1.57185,1.57165,1.5717,73700000.0
2009-11-11 12:14:00,1.5717,1.57185,1.5717,1.5717,45800000.0
2009-11-11 12:15:00,1.57175,1.572,1.57175,1.57175,111800000.0
2009-11-11 12:16:00,1.5717,1.5719,1.5716,1.5718,203200000.0
2009-11-11 12:17:00,1.5718,1.5718,1.57135,1.57145,119400000.0
2009-11-11 12:18:00,1.57155,1.5719,1.57155,1.57175,121100000.0
2009-11-11 12:19:00,1.57175,1.5719,1.5716,1.57185,95500000.0
2009-11-11 12:20:00,1.57185,1.5719,1.5716,1.5718,147300000.0
2009-11-11 12:21:00,1.5718,1.57215,1.5717,1.57185,128400000.0
2009-11-11 12:22:00,1.5718,1.5719,1.57175,1.57175,100100000.0
2009-11-11 12:23:00,1.57175,1.57215,1.5717,1.5721,126600000.0
2009-11-11 12:24:00,1.57215,1.5722,1.5717,1.57185,117100000.0
2009-11-11 12:25:00,1.5719,1.57195,1.5714,1.57165,168300000.0
2009-11-11 12:26:00,1.57165,1.5717,1.57145,1.57145,87200000.0
2009-11-11 12:27:00,1.5714,1.57165,1.5713,1.57145,270800000.0
2009-11-11 12:28:00,1.57145,1.57165,1.5714,1.57145,96900000.0
2009-11-11 12:29:00,1.57145,1.5716,1.57125,1.5714,102600000.0
2009-11-11 12:30:00,1.57145,1.57145,1.5707,1.5713,165700000.0
2009-11-11 12:31:00,1.57125,1.57185,1.5712,1.57145,177900000.0
2009-11-11 12:32:00,1.5715,1.572,1.5715,1.57175,258400000.0
2009-11-11 12:33:00,1.5718,1.57195,1.5713,1.5713,281600000.0
2009-11-11 12:34:00,1.57135,1.5717,1.57115,1.57135,233200000.0
2009-11-11 12:35:00,1.57135,1.5717,1.57125,1.57165,149700000.0
2009-11-11 12:36:00,1.57155,1.5723,1.5715,1.5722,151900000.0
2009-11-11 12:37:00,1.5722,1.57235,1.57205,1.57215,121900000.0
2009-11-11 12:38:00,1.57215,1.5723,1.5719,1.5721,85000000.0
2009-11-11 12:39:00,1.5721,1.5724,1.572,1.5724,86200000.0
2009-11-11 12:40:00,1.57255,1.57255,1.57195,1.57225,236500000.0
2009-11-11 12:41:00,1.57235,1.57275,1.57235,1.5726,100500000.0
2009-11-11 12:42:00,1.5726,1.57265,1.572,1.572,153500000.0
2009-11-11 12:43:00,1.572,1.5723,1.57195,1.5723,61800000.0
2009-11-11 12:44:00,1.5723,1.57235,1.5716,1.57195,147400000.0
2009-11-11 12:45:00,1.57195,1.57215,1.57145,1.5715,104600000.0
2009-11-11 12:46:00,1.57155,1.5717,1.57145,1.57165,67400000.0
2009-11-11 12:47:00,1.57175,1.57195,1.5716,1.5718,56900000.0
2009-11-11 12:48:00,1.5717,1.5718,1.57105,1.5715,268000000.0
2009-11-11 12:49:00,1.5715,1.5716,1.5714,1.57145,83300000.0
2009-11-11 12:50:00,1.57145,1.57155,1.57125,1.5714,61100000.0
2009-11-11 12:51:00,1.5714,1.5714,1.57115,1.5714,47100000.0
2009-11-11 12:52:00,1.57135,1.57155,1.57115,1.57115,145300000.0
2009-11-11 12:53:00,1.57115,1.57135,1.5709,1.57115,83300000.0
2009-11-11 12:54:00,1.57115,1.57155,1.571,1.57135,88000000.0
2009-11-11 12:55:00,1.5714,1.57165,1.5712,1.57135,94800000.0
2009-11-11 12:56:00,1.5713,1.57165,1.57115,1.5716,106300000.0
2009-11-11 12:57:00,1.5715,1.57225,1.57145,1.57205,82800000.0
2009-11-11 12:58:00,1.57215,1.5723,1.57215,1.5723,112200000.0
2009-11-11 12:59:00,1.5723,1.5724,1.57215,1.5722,127000000.0
2009-11-11 13:00:00,1.57215,1.57265,1.57195,1.57215,163500000.0
2009-11-11 13:01:00,1.57225,1.57245,1.57205,1.57215,85700000.0
2009-11-11 13:02:00,1.57205,1.5724,1.57205,1.57235,142700000.0
2009-11-11 13:03:00,1.5723,1.57245,1.5721,1.5722,90000000.0
2009-11-11 13:04:00,1.5722,1.5723,1.57215,1.5722,64000000.0
2009-11-11 13:05:00,1.5722,1.5722,1.57195,1.57205,164800000.0
2009-11-11 13:06:00,1.57205,1.5721,1.5718,1.572,213000000.0
2009-11-11 13:07:00,1.57205,1.5723,1.57185,1.5721,238000000.0
2009-11-11 13:08:00,1.5721,1.5722,1.57195,1.572,57900000.0
2009-11-11 13:09:00,1.572,1.57215,1.57185,1.57205,58100000.0
2009-11-11 13:10:00,1.57205,1.57225,1.57195,1.57225,49200000.0
2009-11-11 13:11:00,1.5722,1.57255,1.5721,1.57215,109500000.0
2009-11-11 13:12:00,1.57215,1.5724,1.57215,1.5722,97400000.0
2009-11-11 13:13:00,1.5722,1.5725,1.5722,1.57235,122000000.0
2009-11-11 13:14:00,1.57235,1.57235,1.57215,1.57225,58400000.0
2009-11-11 13:15:00,1.57225,1.57225,1.57185,1.572,66700000.0
2009-11-11 13:16:00,1.5719,1.572,1.57185,1.572,21600000.0
2009-11-11 13:17:00,1.572,1.572,1.5719,1.5719,18700000.0
2009-11-11 13:18:00,1.5719,1.5719,1.5718,1.5718,5000000.0
2009-11-11 13:19:00,1.5718,1.5718,1.5716,1.5716,7000000.0
2009-11-11 13:20:00,1.57155,1.5718,1.5715,1.57165,49500000.0
2009-11-11 13:21:00,1.57165,1.57165,1.57135,1.57135,46200000.0
2009-11-11 13:22:00,1.57135,1.5717,1.5713,1.5716,54400000.0
2009-11-11 13:23:00,1.57165,1.57165,1.5713,1.5714,54600000.0
2009-11-11 13:24:00,1.57145,1.57145,1.57105,1.57125,43400000.0
2009-11-11 13:25:00,1.5713,1.57135,1.57095,1.5712,76600000.0
2009-11-11 13:26:00,1.57125,1.5713,1.57105,1.57105,58200000.0
2009-11-11 13:27:00,1.57105,1.5711,1.5708,1.57095,86500000.0
2009-11-11 13:28:00,1.57095,1.57165,1.57085,1.5715,96900000.0
2009-11-11 13:29:00,1.5715,1.57195,1.57145,1.57195,199400000.0
2009-11-11 13:30:00,1.57195,1.57205,1.57155,1.57175,164500000.0
2009-11-11 13:31:00,1.57175,1.57175,1.5713,1.5713,79100000.0
2009-11-11 13:32:00,1.5713,1.57145,1.57115,1.5713,147300000.0
2009-11-11 13:33:00,1.5713,1.57145,1.57115,1.57135,93500000.0
2009-11-11 13:34:00,1.5713,1.5715,1.57105,1.57105,165800000.0
2009-11-11 13:35:00,1.571,1.5714,1.571,1.5713,105100000.0
2009-11-11 13:36:00,1.57135,1.5715,1.57125,1.5714,76600000.0
2009-11-11 13:37:00,1.57135,1.5715,1.57125,1.57135,98800000.0
2009-11-11 13:38:00,1.57135,1.5717,1.57135,1.57135,87900000.0
2009-11-11 13:39:00,1.57135,1.57155,1.57125,1.5713,127600000.0
2009-11-11 13:40:00,1.5713,1.5714,1.5712,1.5714,168900000.0
2009-11-11 13:41:00,1.5714,1.5715,1.5713,1.57145,81800000.0
2009-11-11 13:42:00,1.57135,1.57185,1.57135,1.5718,53900000.0
2009-11-11 13:43:00,1.5718,1.5724,1.5717,1.57235,153500000.0
2009-11-11 13:44:00,1.57225,1.5724,1.57215,1.5724,54100000.0
2009-11-11 13:45:00,1.5724,1.5724,1.57205,1.57225,78200000.0
2009-11-11 13:46:00,1.5723,1.5725,1.5718,1.5718,52900000.0
2009-11-11 13:47:00,1.572,1.5722,1.5718,1.57205,110500000.0
2009-11-11 13:48:00,1.572,1.57205,1.57195,1.572,41200000.0
2009-11-11 13:49:00,1.572,1.5721,1.57185,1.572,127700000.0
2009-11-11 13:50:00,1.572,1.5721,1.5716,1.57185,114100000.0
2009-11-11 13:51:00,1.57185,1.57195,1.57165,1.57175,42100000.0
2009-11-11 13:52:00,1.57165,1.57195,1.57165,1.5717,88800000.0
2009-11-11 13:53:00,1.57175,1.57175,1.5715,1.5716,56400000.0
2009-11-11 13:54:00,1.57155,1.57155,1.57155,1.57155,13600000.0
2009-11-11 13:55:00,1.57155,1.57155,1.57135,1.57145,152300000.0
2009-11-11 13:56:00,1.57145,1.57145,1.57135,1.5714,98400000.0
2009-11-11 13:57:00,1.57135,1.5715,1.57115,1.57135,90900000.0
2009-11-11 13:58:00,1.57135,1.5714,1.57115,1.57125,64500000.0
2009-11-11 13:59:00,1.5713,1.5715,1.57075,1.5709,116600000.0
2009-11-11 14:00:00,1.5709,1.5711,1.5708,1.571,200700000.0
2009-11-11 14:01:00,1.571,1.57105,1.5708,1.57085,88300000.0
2009-11-11 14:02:00,1.5709,1.57095,1.57075,1.5708,125400000.0
2009-11-11 14:03:00,1.5708,1.5713,1.5708,1.5713,161700000.0
2009-11-11 14:04:00,1.5713,1.57145,1.5712,1.5714,142100000.0
2009-11-11 14:05:00,1.57135,1.57145,1.571,1.57135,101200000.0
2009-11-11 14:06:00,1.57125,1.57125,1.57095,1.57105,69300000.0
2009-11-11 14:07:00,1.57105,1.57125,1.57095,1.571,80700000.0
2009-11-11 14:08:00,1.571,1.57115,1.57075,1.57115,70500000.0
2009-11-11 14:09:00,1.57105,1.5713,1.571,1.57105,47600000.0
2009-11-11 14:10:00,1.57115,1.57125,1.57115,1.5712,72500000.0
2009-11-11 14:11:00,1.5712,1.5713,1.5712,1.5713,20900000.0
2009-11-11 14:12:00,1.5713,1.5715,1.5712,1.57125,88000000.0
2009-11-11 14:13:00,1.57145,1.5716,1.57135,1.5716,57500000.0
2009-11-11 14:14:00,1.5716,1.5716,1.57115,1.5714,76000000.0
2009-11-11 14:15:00,1.57135,1.5718,1.57135,1.57165,129800000.0
2009-11-11 14:16:00,1.57165,1.5719,1.57155,1.5717,66700000.0
2009-11-11 14:17:00,1.5717,1.57195,1.57165,1.57185,76000000.0
2009-11-11 14:18:00,1.5719,1.572,1.57145,1.57165,147700000.0
2009-11-11 14:19:00,1.57165,1.5718,1.5714,1.5714,119700000.0
2009-11-11 14:20:00,1.5714,1.5717,1.5714,1.5715,155600000.0
2009-11-11 14:21:00,1.5714,1.5714,1.5712,1.5713,59900000.0
2009-11-11 14:22:00,1.5713,1.5714,1.5712,1.5713,55900000.0
2009-11-11 14:23:00,1.57125,1.5714,1.57125,1.5713,57700000.0
2009-11-11 14:24:00,1.5713,1.5721,1.5713,1.57145,193900000.0
2009-11-11 14:25:00,1.57145,1.57195,1.5714,1.5719,136300000.0
2009-11-11 14:26:00,1.572,1.572,1.5716,1.5718,103800000.0
2009-11-11 14:27:00,1.57175,1.5719,1.57175,1.5719,117600000.0
2009-11-11 14:28:00,1.5719,1.572,1.57155,1.5718,105300000.0
2009-11-11 14:29:00,1.5718,1.5719,1.57165,1.5717,97200000.0
2009-11-11 14:30:00,1.5717,1.5717,1.5713,1.57135,145800000.0
2009-11-11 14:31:00,1.57135,1.57155,1.57125,1.5714,83400000.0
2009-11-11 14:32:00,1.5714,1.5715,1.5711,1.57115,119300000.0
2009-11-11 14:33:00,1.57115,1.5712,1.57095,1.57105,89300000.0
2009-11-11 14:34:00,1.57095,1.5711,1.5709,1.571,77300000.0
2009-11-11 14:35:00,1.571,1.5712,1.57085,1.57095,89000000.0
2009-11-11 14:36:00,1.57085,1.571,1.5707,1.5708,183300000.0
2009-11-11 14:37:00,1.5708,1.5709,1.5707,1.5708,141500000.0
2009-11-11 14:38:00,1.5708,1.57085,1.57075,1.57075,151300000.0
2009-11-11 14:39:00,1.57075,1.57135,1.57075,1.57095,198900000.0
2009-11-11 14:40:00,1.57095,1.57115,1.57095,1.57095,61800000.0
2009-11-11 14:41:00,1.57095,1.57145,1.57095,1.57145,174300000.0
2009-11-11 14:42:00,1.57145,1.57145,1.5712,1.5713,144100000.0
2009-11-11 14:43:00,1.5713,1.57145,1.57115,1.5712,239600000.0
2009-11-11 14:44:00,1.5712,1.57155,1.5709,1.571,210600000.0
2009-11-11 14:45:00,1.571,1.5713,1.5707,1.57075,84800000.0
2009-11-11 14:46:00,1.5707,1.5713,1.5707,1.57115,100900000.0
2009-11-11 14:47:00,1.57115,1.57115,1.5711,1.57115,15800000.0
2009-11-11 14:48:00,1.57115,1.57125,1.57095,1.5711,87000000.0
2009-11-11 14:49:00,1.5711,1.5711,1.571,1.571,87400000.0
2009-11-11 14:50:00,1.571,1.5711,1.57025,1.57035,165800000.0
2009-11-11 14:51:00,1.57035,1.5704,1.57015,1.5702,142300000.0
2009-11-11 14:52:00,1.5702,1.57035,1.57015,1.57025,43600000.0
2009-11-11 14:53:00,1.57025,1.57075,1.57025,1.57045,350600001.0
2009-11-11 14:54:00,1.57045,1.5706,1.57025,1.5705,269000000.0
2009-11-11 14:55:00,1.5705,1.57085,1.5703,1.57085,241000000.0
2009-11-11 14:56:00,1.57085,1.57085,1.57,1.57025,243700000.0
2009-11-11 14:57:00,1.57025,1.5703,1.57015,1.5703,89000000.0
2009-11-11 14:58:00,1.5703,1.57035,1.5702,1.5702,90200000.0
2009-11-11 14:59:00,1.5702,1.57065,1.5702,1.5702,215900000.0
2009-11-11 15:00:00,1.5702,1.5704,1.57005,1.5701,201400000.0
2009-11-11 15:01:00,1.5702,1.5702,1.56975,1.56995,233100000.0
2009-11-11 15:02:00,1.56995,1.57005,1.5697,1.56995,174300000.0
2009-11-11 15:03:00,1.57,1.5703,1.56975,1.5699,188700000.0
2009-11-11 15:04:00,1.5699,1.57005,1.56965,1.56985,150100000.0
2009-11-11 15:05:00,1.56985,1.56995,1.56965,1.5698,170400000.0
2009-11-11 15:06:00,1.56965,1.56975,1.56945,1.5695,273500000.0
2009-11-11 15:07:00,1.5696,1.56965,1.5692,1.56935,131800000.0
2009-11-11 15:08:00,1.56935,1.56935,1.5688,1.5688,308500000.0
2009-11-11 15:09:00,1.56875,1.5689,1.56865,1.56885,400500000.0
2009-11-11 15:10:00,1.56885,1.5689,1.5685,1.5688,268500000.0
2009-11-11 15:11:00,1.5688,1.56895,1.56875,1.56885,115700000.0
2009-11-11 15:12:00,1.56885,1.5694,1.5688,1.56885,208700000.0
2009-11-11 15:13:00,1.56885,1.56895,1.56875,1.56875,192200000.0
2009-11-11 15:14:00,1.56875,1.5692,1.56865,1.5692,356400001.0
2009-11-11 15:15:00,1.56915,1.56915,1.56895,1.56895,218700000.0
2009-11-11 15:16:00,1.5689,1.56925,1.5689,1.5691,204800000.0
2009-11-11 15:17:00,1.5691,1.56915,1.569,1.56905,173600000.0
2009-11-11 15:18:00,1.56905,1.5691,1.56895,1.56895,287400000.0
2009-11-11 15:19:00,1.569,1.5693,1.569,1.5691,259900000.0
2009-11-11 15:20:00,1.56925,1.56955,1.56905,1.56945,152200000.0
2009-11-11 15:21:00,1.56945,1.5696,1.5694,1.5696,82200000.0
2009-11-11 15:22:00,1.56955,1.5697,1.56935,1.56945,324400000.0
2009-11-11 15:23:00,1.56945,1.56945,1.5691,1.56935,203100000.0
2009-11-11 15:24:00,1.5694,1.56945,1.569,1.56905,277400000.0
2009-11-11 15:25:00,1.56905,1.5695,1.56885,1.56915,354900000.0
2009-11-11 15:26:00,1.56915,1.56945,1.56905,1.5693,241500000.0
2009-11-11 15:27:00,1.5693,1.5695,1.5692,1.56935,197200000.0
2009-11-11 15:28:00,1.56935,1.56935,1.56905,1.56905,109900000.0
2009-11-11 15:29:00,1.56905,1.56905,1.56895,1.56895,99000000.0
2009-11-11 15:30:00,1.56895,1.56915,1.56895,1.56905,169100000.0
2009-11-11 15:31:00,1.56895,1.56895,1.5687,1.56885,181600000.0
2009-11-11 15:32:00,1.56885,1.5692,1.56875,1.5689,317500000.0
2009-11-11 15:33:00,1.56895,1.5694,1.5689,1.5691,183200000.0
2009-11-11 15:34:00,1.5691,1.5691,1.56875,1.56895,239100000.0
2009-11-11 15:35:00,1.56895,1.56925,1.56865,1.5689,284500000.0
2009-11-11 15:36:00,1.56895,1.56975,1.5688,1.56925,380200000.0
2009-11-11 15:37:00,1.56925,1.5697,1.5692,1.5692,195200000.0
2009-11-11 15:38:00,1.5692,1.56965,1.56915,1.56965,300100000.0
2009-11-11 15:39:00,1.5697,1.56975,1.56925,1.5693,395400000.0
2009-11-11 15:40:00,1.56935,1.56935,1.5687,1.569,346800000.0
2009-11-11 15:41:00,1.569,1.56935,1.569,1.5692,88100000.0
2009-11-11 15:42:00,1.56915,1.56925,1.5691,1.5692,113200000.0
2009-11-11 15:43:00,1.5692,1.56945,1.56915,1.5693,100600000.0
2009-11-11 15:44:00,1.56925,1.56955,1.56925,1.5694,120000000.0
2009-11-11 15:45:00,1.5694,1.5696,1.5693,1.56945,184600000.0
2009-11-11 15:46:00,1.56945,1.56955,1.5691,1.56925,207900000.0
2009-11-11 15:47:00,1.56925,1.5693,1.5689,1.569,71300000.0
2009-11-11 15:48:00,1.569,1.569,1.56825,1.5683,293900000.0
2009-11-11 15:49:00,1.56835,1.56885,1.5683,1.56865,116700000.0
2009-11-11 15:50:00,1.56875,1.56895,1.56855,1.56895,96700000.0
2009-11-11 15:51:00,1.569,1.5693,1.56885,1.5692,132300000.0
2009-11-11 15:52:00,1.56925,1.5693,1.56905,1.56905,129200000.0
2009-11-11 15:53:00,1.56915,1.5692,1.5689,1.5692,154400000.0
2009-11-11 15:54:00,1.5692,1.5693,1.569,1.569,46900000.0
2009-11-11 15:55:00,1.56895,1.56915,1.56895,1.569,102900000.0
2009-11-11 15:56:00,1.56905,1.56945,1.56895,1.5691,142400000.0
2009-11-11 15:57:00,1.5691,1.5693,1.5691,1.5693,139300000.0
2009-11-11 15:58:00,1.5693,1.56945,1.5692,1.56945,94600000.0
2009-11-11 15:59:00,1.56945,1.56945,1.569,1.56905,78100000.0
2009-11-11 16:00:00,1.56895,1.56975,1.56895,1.56945,218100000.0
2009-11-11 16:01:00,1.56945,1.5699,1.56945,1.5699,150200000.0
2009-11-11 16:02:00,1.56985,1.5701,1.56965,1.5699,173100000.0
2009-11-11 16:03:00,1.5699,1.57,1.5694,1.5694,163300000.0
2009-11-11 16:04:00,1.5694,1.5695,1.56915,1.56915,101000000.0
2009-11-11 16:05:00,1.56925,1.56965,1.569,1.56965,208800000.0
2009-11-11 16:06:00,1.5696,1.57025,1.56925,1.57025,254300000.0
2009-11-11 16:07:00,1.57025,1.5709,1.5701,1.57065,345000000.0
2009-11-11 16:08:00,1.57065,1.57095,1.57065,1.5709,222900000.0
2009-11-11 16:09:00,1.5709,1.5709,1.5706,1.57075,97300000.0
2009-11-11 16:10:00,1.5707,1.57085,1.5706,1.57085,144100000.0
2009-11-11 16:11:00,1.57085,1.5714,1.5707,1.57115,236400000.0
2009-11-11 16:12:00,1.571,1.57125,1.5709,1.5709,180300000.0
2009-11-11 16:13:00,1.57095,1.57125,1.5709,1.57105,138600000.0
2009-11-11 16:14:00,1.571,1.57115,1.57085,1.571,291500000.0
2009-11-11 16:15:00,1.571,1.5711,1.57075,1.5708,166500000.0
2009-11-11 16:16:00,1.57085,1.5709,1.5708,1.57085,104400000.0
2009-11-11 16:17:00,1.57075,1.57125,1.57055,1.57075,243300000.0
2009-11-11 16:18:00,1.5707,1.57095,1.57045,1.5709,302300000.0
2009-11-11 16:19:00,1.5708,1.5708,1.57055,1.5706,170100000.0
2009-11-11 16:20:00,1.5706,1.57085,1.5706,1.57085,166200000.0
2009-11-11 16:21:00,1.57085,1.57105,1.5708,1.571,249100000.0
2009-11-11 16:22:00,1.571,1.5711,1.57095,1.571,129400000.0
2009-11-11 16:23:00,1.57095,1.57135,1.57095,1.57125,178999999.0
2009-11-11 16:24:00,1.57125,1.5713,1.57115,1.5712,85800000.0
2009-11-11 16:25:00,1.5711,1.57125,1.57095,1.5711,148600000.0
2009-11-11 16:26:00,1.5711,1.57125,1.57095,1.57105,111400000.0
2009-11-11 16:27:00,1.57105,1.5713,1.57105,1.57125,205700000.0
2009-11-11 16:28:00,1.57125,1.57135,1.57115,1.57115,175900000.0
2009-11-11 16:29:00,1.57115,1.57135,1.571,1.571,184500000.0
2009-11-11 16:30:00,1.57105,1.5712,1.57075,1.5712,312100000.0
2009-11-11 16:31:00,1.57115,1.57125,1.57065,1.5709,316900000.0
2009-11-11 16:32:00,1.5709,1.5712,1.57075,1.57085,258300000.0
2009-11-11 16:33:00,1.5709,1.57115,1.57085,1.57105,194700000.0
2009-11-11 16:34:00,1.571,1.5714,1.571,1.57135,260000000.0
2009-11-11 16:35:00,1.5714,1.5714,1.571,1.57115,361100000.0
2009-11-11 16:36:00,1.57115,1.5716,1.571,1.5711,404900000.0
2009-11-11 16:37:00,1.5711,1.5712,1.57075,1.5709,367200000.0
2009-11-11 16:38:00,1.5709,1.571,1.57065,1.5708,265000000.0
2009-11-11 16:39:00,1.57085,1.571,1.5707,1.5707,232200000.0
2009-11-11 16:40:00,1.5707,1.5708,1.5702,1.5704,207100000.0
2009-11-11 16:41:00,1.5704,1.5707,1.57025,1.57035,335000000.0
2009-11-11 16:42:00,1.57035,1.5704,1.56995,1.57005,228600000.0
2009-11-11 16:43:00,1.5701,1.57055,1.56995,1.5703,225000000.0
2009-11-11 16:44:00,1.57035,1.5704,1.57015,1.5703,252500000.0
2009-11-11 16:45:00,1.5703,1.57075,1.5702,1.57075,434400000.0
2009-11-11 16:46:00,1.5707,1.57085,1.5705,1.57075,401100000.0
2009-11-11 16:47:00,1.57075,1.5711,1.5706,1.571,463100000.0
2009-11-11 16:48:00,1.571,1.5711,1.5706,1.571,265200000.0
2009-11-11 16:49:00,1.571,1.5711,1.57,1.57,374300001.0
2009-11-11 16:50:00,1.57005,1.57035,1.5699,1.5699,393300000.0
2009-11-11 16:51:00,1.5699,1.5701,1.5694,1.5694,345000000.0
2009-11-11 16:52:00,1.5694,1.5697,1.5693,1.56955,262100000.0
2009-11-11 16:53:00,1.56955,1.56985,1.56935,1.56955,308900000.0
2009-11-11 16:54:00,1.56955,1.56985,1.56955,1.56965,325000000.0
2009-11-11 16:55:00,1.56965,1.56995,1.56935,1.56985,339000000.0
2009-11-11 16:56:00,1.56985,1.56995,1.5697,1.56985,287900000.0
2009-11-11 16:57:00,1.56985,1.56995,1.5696,1.56975,280300000.0
2009-11-11 16:58:00,1.56975,1.57,1.5693,1.5693,372800000.0
2009-11-11 16:59:00,1.5694,1.56955,1.56905,1.56935,360900000.0
2009-11-11 17:00:00,1.56945,1.5697,1.56925,1.5697,441300000.0
2009-11-11 17:01:00,1.5697,1.57035,1.5697,1.5702,300800000.0
2009-11-11 17:02:00,1.57015,1.5706,1.57005,1.57045,201400000.0
2009-11-11 17:03:00,1.57045,1.5708,1.5702,1.5702,297300000.0
2009-11-11 17:04:00,1.5702,1.5708,1.56995,1.5707,266900000.0
2009-11-11 17:05:00,1.5707,1.5709,1.57025,1.57075,259300000.0
2009-11-11 17:06:00,1.57075,1.571,1.57,1.57005,271900000.0
2009-11-11 17:07:00,1.57005,1.57035,1.56995,1.57,305600000.0
2009-11-11 17:08:00,1.56995,1.57005,1.5698,1.56985,283800000.0
2009-11-11 17:09:00,1.5699,1.57,1.5694,1.56945,211100000.0
2009-11-11 17:10:00,1.56945,1.56955,1.56915,1.5693,223400000.0
2009-11-11 17:11:00,1.5693,1.5696,1.5692,1.5693,221500000.0
2009-11-11 17:12:00,1.5693,1.56955,1.5693,1.56955,216600000.0
2009-11-11 17:13:00,1.56955,1.5697,1.56935,1.56945,259100000.0
2009-11-11 17:14:00,1.56945,1.56955,1.569,1.5691,300000000.0
2009-11-11 17:15:00,1.5692,1.5693,1.5688,1.56915,330400000.0
2009-11-11 17:16:00,1.56915,1.5694,1.56915,1.56925,372000000.0
2009-11-11 17:17:00,1.56925,1.56955,1.5692,1.5692,416000000.0
2009-11-11 17:18:00,1.5692,1.5693,1.56875,1.5689,212500000.0
2009-11-11 17:19:00,1.5689,1.5689,1.5685,1.56865,236200000.0
2009-11-11 17:20:00,1.56865,1.56885,1.5684,1.56865,317700000.0
2009-11-11 17:21:00,1.56865,1.56865,1.5681,1.5683,268500000.0
2009-11-11 17:22:00,1.5684,1.56855,1.5682,1.5683,277900000.0
2009-11-11 17:23:00,1.56825,1.56885,1.5681,1.56865,318100000.0
2009-11-11 17:24:00,1.56855,1.5688,1.5683,1.56855,320000000.0
2009-11-11 17:25:00,1.56855,1.56885,1.5684,1.56845,213700000.0
2009-11-11 17:26:00,1.5686,1.5688,1.5684,1.56865,212000000.0
2009-11-11 17:27:00,1.5686,1.5689,1.5682,1.5687,319700000.0
2009-11-11 17:28:00,1.56875,1.569,1.5683,1.56865,225200000.0
2009-11-11 17:29:00,1.5686,1.56895,1.56855,1.56855,151900000.0
2009-11-11 17:30:00,1.5685,1.56895,1.5685,1.56875,277200000.0
2009-11-11 17:31:00,1.5687,1.569,1.56855,1.5687,290000000.0
2009-11-11 17:32:00,1.5687,1.56875,1.5683,1.5684,272800000.0
2009-11-11 17:33:00,1.56835,1.5685,1.5681,1.56825,245200000.0
2009-11-11 17:34:00,1.56825,1.5687,1.5682,1.56825,222500000.0
2009-11-11 17:35:00,1.56825,1.5683,1.56795,1.5681,244600000.0
2009-11-11 17:36:00,1.5681,1.5684,1.56795,1.56805,279000000.0
2009-11-11 17:37:00,1.568,1.5682,1.5677,1.5681,361000000.0
2009-11-11 17:38:00,1.5681,1.5681,1.5677,1.56795,314200000.0
2009-11-11 17:39:00,1.56795,1.56845,1.56775,1.56835,438300000.0
2009-11-11 17:40:00,1.5683,1.5683,1.56735,1.56755,402400000.0
2009-11-11 17:41:00,1.56755,1.56775,1.56745,1.56755,232800000.0
2009-11-11 17:42:00,1.56775,1.56795,1.56755,1.5678,257400000.0
2009-11-11 17:43:00,1.56775,1.5678,1.5671,1.56725,259300000.0
2009-11-11 17:44:00,1.56725,1.56785,1.56715,1.56755,367700000.0
2009-11-11 17:45:00,1.56745,1.5676,1.56725,1.56725,398200000.0
2009-11-11 17:46:00,1.5672,1.5682,1.567,1.56815,415400000.0
2009-11-11 17:47:00,1.56815,1.5682,1.5678,1.56815,188800000.0
2009-11-11 17:48:00,1.5683,1.56845,1.56805,1.5684,114800000.0
2009-11-11 17:49:00,1.56845,1.5685,1.56795,1.5683,90500000.0
2009-11-11 17:50:00,1.5682,1.56825,1.56775,1.5681,158200000.0
2009-11-11 17:51:00,1.56815,1.5686,1.56795,1.56825,179400000.0
2009-11-11 17:52:00,1.5683,1.5683,1.5677,1.5679,161800000.0
2009-11-11 17:53:00,1.5678,1.56795,1.5676,1.56785,253100000.0
2009-11-11 17:54:00,1.56785,1.56895,1.5678,1.56875,237800000.0
2009-11-11 17:55:00,1.56885,1.5692,1.56835,1.5691,244800000.0
2009-11-11 17:56:00,1.569,1.5692,1.56835,1.56835,285500000.0
2009-11-11 17:57:00,1.56835,1.5686,1.56795,1.5681,322700000.0
2009-11-11 17:58:00,1.56805,1.56815,1.5674,1.5676,312800000.0
2009-11-11 17:59:00,1.5676,1.5676,1.56705,1.56725,350500000.0
2009-11-11 18:00:00,1.5674,1.56765,1.5671,1.56715,246100000.0
2009-11-11 18:01:00,1.5671,1.5674,1.56675,1.5673,210700000.0
2009-11-11 18:02:00,1.56725,1.5675,1.5669,1.5674,237600000.0
2009-11-11 18:03:00,1.5674,1.5675,1.5672,1.56735,235400000.0
2009-11-11 18:04:00,1.5674,1.5675,1.5673,1.56735,139800000.0
2009-11-11 18:05:00,1.56735,1.5676,1.5672,1.5673,262100000.0
2009-11-11 18:06:00,1.5673,1.5675,1.56695,1.567,278800000.0
2009-11-11 18:07:00,1.56685,1.5677,1.56685,1.5673,371900000.0
2009-11-11 18:08:00,1.56725,1.5676,1.56715,1.5676,333100000.0
2009-11-11 18:09:00,1.5676,1.56875,1.5676,1.56825,403100000.0
2009-11-11 18:10:00,1.5683,1.56845,1.5675,1.56755,377000000.0
2009-11-11 18:11:00,1.56755,1.5678,1.5672,1.5674,306300000.0
2009-11-11 18:12:00,1.56735,1.56755,1.56625,1.56635,252100000.0
2009-11-11 18:13:00,1.56635,1.56695,1.56635,1.56665,180400000.0
2009-11-11 18:14:00,1.56665,1.56705,1.5666,1.56695,306200000.0
2009-11-11 18:15:00,1.56695,1.56735,1.56655,1.56655,480800000.0
2009-11-11 18:16:00,1.5666,1.5669,1.5664,1.56665,257700000.0
2009-11-11 18:17:00,1.56665,1.56665,1.5661,1.56625,257200000.0
2009-11-11 18:18:00,1.56645,1.56655,1.5657,1.56575,227300000.0
2009-11-11 18:19:00,1.56575,1.5663,1.56525,1.5654,273400000.0
2009-11-11 18:20:00,1.56545,1.566,1.56545,1.5657,211000000.0
2009-11-11 18:21:00,1.5657,1.5657,1.56545,1.56545,117300000.0
2009-11-11 18:22:00,1.56545,1.5662,1.56545,1.5661,143400000.0
2009-11-11 18:23:00,1.5661,1.56635,1.56555,1.5656,228000000.0
2009-11-11 18:24:00,1.56565,1.5661,1.56545,1.566,149900000.0
2009-11-11 18:25:00,1.566,1.5663,1.5659,1.5662,235600000.0
2009-11-11 18:26:00,1.5663,1.56665,1.5662,1.5664,265900000.0
2009-11-11 18:27:00,1.56645,1.5668,1.56635,1.5664,153100000.0
2009-11-11 18:28:00,1.5664,1.56655,1.56635,1.5665,109800000.0
2009-11-11 18:29:00,1.5665,1.56695,1.5656,1.56595,178100000.0
2009-11-11 18:30:00,1.56595,1.56645,1.5659,1.56625,144600000.0
2009-11-11 18:31:00,1.5662,1.56655,1.56605,1.5665,120600000.0
2009-11-11 18:32:00,1.56645,1.56665,1.56635,1.56635,152600000.0
2009-11-11 18:33:00,1.56635,1.5666,1.56615,1.56635,202000000.0
2009-11-11 18:34:00,1.56635,1.56645,1.5661,1.5661,180500000.0
2009-11-11 18:35:00,1.5661,1.56655,1.5661,1.56635,146800000.0
2009-11-11 18:36:00,1.5664,1.5664,1.5655,1.5655,174200000.0
2009-11-11 18:37:00,1.5655,1.5659,1.5654,1.56555,273400000.0
2009-11-11 18:38:00,1.5656,1.56585,1.5656,1.5657,224700000.0
2009-11-11 18:39:00,1.5657,1.56615,1.56565,1.5659,83900000.0
2009-11-11 18:40:00,1.56585,1.56585,1.56545,1.5656,67500000.0
2009-11-11 18:41:00,1.5656,1.5657,1.56545,1.56555,77100000.0
2009-11-11 18:42:00,1.5656,1.56615,1.56545,1.566,151800000.0
2009-11-11 18:43:00,1.566,1.56615,1.5658,1.566,102900000.0
2009-11-11 18:44:00,1.566,1.56665,1.566,1.5665,82100000.0
2009-11-11 18:45:00,1.5666,1.56665,1.56635,1.5666,79400000.0
2009-11-11 18:46:00,1.56655,1.5666,1.5664,1.5664,45800000.0
2009-11-11 18:47:00,1.5664,1.56675,1.56635,1.5667,108500000.0
2009-11-11 18:48:00,1.5666,1.5668,1.56645,1.5668,141900000.0
2009-11-11 18:49:00,1.5667,1.56695,1.5667,1.5669,89400000.0
2009-11-11 18:50:00,1.56705,1.56765,1.5668,1.56735,230200000.0
2009-11-11 18:51:00,1.5674,1.56775,1.5672,1.56765,179400000.0
2009-11-11 18:52:00,1.56765,1.5677,1.56695,1.56725,209800000.0
2009-11-11 18:53:00,1.5673,1.5681,1.56725,1.5678,165400000.0
2009-11-11 18:54:00,1.5678,1.56825,1.5674,1.5675,297100000.0
2009-11-11 18:55:00,1.5675,1.56805,1.5675,1.56785,272600000.0
2009-11-11 18:56:00,1.5678,1.568,1.5675,1.5678,284200000.0
2009-11-11 18:57:00,1.5678,1.5678,1.567,1.5673,152000000.0
2009-11-11 18:58:00,1.5673,1.5674,1.56645,1.56655,213500000.0
2009-11-11 18:59:00,1.5666,1.56665,1.56645,1.56665,34300000.0
2009-11-11 19:00:00,1.5667,1.56705,1.56655,1.5666,89300000.0
2009-11-11 19:01:00,1.56665,1.5667,1.56625,1.56645,165700000.0
2009-11-11 19:02:00,1.56645,1.567,1.5662,1.5662,257800000.0
2009-11-11 19:03:00,1.56625,1.5665,1.56585,1.56605,151600000.0
2009-11-11 19:04:00,1.56605,1.56625,1.5657,1.56625,158600000.0
2009-11-11 19:05:00,1.56625,1.5672,1.5661,1.5671,89600000.0
2009-11-11 19:06:00,1.56705,1.56745,1.56635,1.5667,153900000.0
2009-11-11 19:07:00,1.5667,1.5668,1.5663,1.5665,208600000.0
2009-11-11 19:08:00,1.56655,1.5671,1.56655,1.56685,195400000.0
2009-11-11 19:09:00,1.56685,1.56775,1.5668,1.56695,225100000.0
2009-11-11 19:10:00,1.56695,1.5673,1.56685,1.56695,156800000.0
2009-11-11 19:11:00,1.56695,1.56715,1.5667,1.56685,149300000.0
2009-11-11 19:12:00,1.5668,1.56705,1.5667,1.56705,125300000.0
2009-11-11 19:13:00,1.567,1.5671,1.56675,1.56675,81600000.0
2009-11-11 19:14:00,1.5668,1.5668,1.56655,1.5667,148900000.0
2009-11-11 19:15:00,1.56675,1.5672,1.56665,1.5672,120700000.0
2009-11-11 19:16:00,1.5672,1.5674,1.56685,1.56685,156200000.0
2009-11-11 19:17:00,1.56685,1.5672,1.5667,1.5672,156800000.0
2009-11-11 19:18:00,1.5671,1.56715,1.56695,1.56705,203800000.0
2009-11-11 19:19:00,1.56705,1.5676,1.56685,1.56745,128200000.0
2009-11-11 19:20:00,1.56745,1.5675,1.56725,1.5673,146900000.0
2009-11-11 19:21:00,1.5673,1.56745,1.5666,1.5666,183800000.0
2009-11-11 19:22:00,1.5666,1.5668,1.56655,1.56675,100000000.0
2009-11-11 19:23:00,1.5667,1.567,1.5666,1.5669,151000000.0
2009-11-11 19:24:00,1.5669,1.56705,1.56685,1.56685,83200000.0
2009-11-11 19:25:00,1.56685,1.56685,1.56665,1.56675,56700000.0
2009-11-11 19:26:00,1.56675,1.56695,1.56675,1.56675,67200000.0
2009-11-11 19:27:00,1.5667,1.56685,1.56665,1.56665,70000000.0
2009-11-11 19:28:00,1.56665,1.5667,1.5664,1.5667,209800000.0
2009-11-11 19:29:00,1.56665,1.56675,1.5661,1.5661,94800000.0
2009-11-11 19:30:00,1.56605,1.5661,1.56585,1.56585,138900000.0
2009-11-11 19:31:00,1.56585,1.56595,1.56585,1.56585,126000000.0
2009-11-11 19:32:00,1.566,1.56605,1.56585,1.56585,101700000.0
2009-11-11 19:33:00,1.56585,1.56605,1.5658,1.56585,133100000.0
2009-11-11 19:34:00,1.56585,1.5661,1.56545,1.5656,246400000.0
2009-11-11 19:35:00,1.5656,1.5657,1.56545,1.56565,209600000.0
2009-11-11 19:36:00,1.5656,1.56575,1.56535,1.56575,149700000.0
2009-11-11 19:37:00,1.5657,1.5657,1.56515,1.56545,201500000.0
2009-11-11 19:38:00,1.5655,1.5656,1.56525,1.5655,112400000.0
2009-11-11 19:39:00,1.56575,1.56575,1.56545,1.56545,38100000.0
2009-11-11 19:40:00,1.56545,1.5659,1.5654,1.5656,96000000.0
2009-11-11 19:41:00,1.5657,1.5658,1.5655,1.5656,67100000.0
2009-11-11 19:42:00,1.5656,1.5658,1.5656,1.56575,88300000.0
2009-11-11 19:43:00,1.5657,1.56605,1.5652,1.56595,87100000.0
2009-11-11 19:44:00,1.566,1.56635,1.5659,1.56615,101100000.0
2009-11-11 19:45:00,1.56615,1.56625,1.5654,1.5654,85700000.0
2009-11-11 19:46:00,1.5654,1.5658,1.5652,1.5653,128400000.0
2009-11-11 19:47:00,1.5654,1.5657,1.56535,1.5657,129800000.0
2009-11-11 19:48:00,1.5657,1.5665,1.56545,1.56605,233300000.0
2009-11-11 19:49:00,1.566,1.5662,1.56585,1.56605,174100000.0
2009-11-11 19:50:00,1.56605,1.5666,1.56605,1.5663,100300000.0
2009-11-11 19:51:00,1.5662,1.5664,1.56605,1.56615,81500000.0
2009-11-11 19:52:00,1.5662,1.56665,1.5662,1.5665,88600000.0
2009-11-11 19:53:00,1.5665,1.5666,1.566,1.566,54100000.0
2009-11-11 19:54:00,1.5661,1.56615,1.56585,1.56605,124900000.0
2009-11-11 19:55:00,1.56605,1.56605,1.56525,1.5653,323300000.0
2009-11-11 19:56:00,1.5653,1.5658,1.56515,1.5655,205300000.0
2009-11-11 19:57:00,1.56565,1.56565,1.5651,1.5656,252500000.0
2009-11-11 19:58:00,1.5656,1.5658,1.5654,1.56545,210000000.0
2009-11-11 19:59:00,1.5655,1.56585,1.5655,1.56565,137900000.0
2009-11-11 20:00:00,1.5657,1.56605,1.56565,1.56595,142900000.0
2009-11-11 20:01:00,1.566,1.56605,1.56595,1.56595,54900000.0
2009-11-11 20:02:00,1.56595,1.5662,1.56565,1.56605,55900000.0
2009-11-11 20:03:00,1.56605,1.5661,1.5653,1.5653,107460000.0
2009-11-11 20:04:00,1.5653,1.5653,1.56495,1.56495,3190000.0
2009-11-11 20:05:00,1.565,1.5654,1.565,1.5654,133540000.0
2009-11-11 20:06:00,1.5654,1.5658,1.5654,1.56575,90500000.0
2009-11-11 20:07:00,1.56575,1.5662,1.56575,1.5662,123100000.0
2009-11-11 20:08:00,1.56615,1.56615,1.5659,1.56605,119500000.0
2009-11-11 20:09:00,1.56605,1.5662,1.56545,1.56555,160600000.0
2009-11-11 20:10:00,1.56555,1.56555,1.56555,1.56555,7000000.0
2009-11-11 20:11:00,1.5655,1.5663,1.5655,1.566,165800000.0
2009-11-11 20:12:00,1.566,1.5663,1.56575,1.5659,159000000.0
2009-11-11 20:13:00,1.5659,1.56605,1.5658,1.5658,117000000.0
2009-11-11 20:14:00,1.56585,1.56615,1.56585,1.5661,77100000.0
2009-11-11 20:15:00,1.5661,1.5665,1.56605,1.5665,81600000.0
2009-11-11 20:16:00,1.56655,1.56655,1.56605,1.5661,83600000.0
2009-11-11 20:17:00,1.5661,1.5663,1.5661,1.56615,66800000.0
2009-11-11 20:18:00,1.56615,1.56645,1.56595,1.566,91500000.0
2009-11-11 20:19:00,1.566,1.56615,1.566,1.5661,57100000.0
2009-11-11 20:20:00,1.5661,1.56645,1.5661,1.5664,61200000.0
2009-11-11 20:21:00,1.5664,1.5664,1.5662,1.56635,66300000.0
2009-11-11 20:22:00,1.5663,1.5668,1.5663,1.5668,75700000.0
2009-11-11 20:23:00,1.56685,1.5669,1.5668,1.56685,30800000.0
2009-11-11 20:24:00,1.5669,1.5669,1.5668,1.56685,13400000.0
2009-11-11 20:25:00,1.56685,1.56685,1.56665,1.5667,20900000.0
2009-11-11 20:26:00,1.5667,1.5667,1.56655,1.56655,47300000.0
2009-11-11 20:27:00,1.56655,1.56655,1.5661,1.56625,64300000.0
2009-11-11 20:28:00,1.56625,1.5663,1.56615,1.56615,45500000.0
2009-11-11 20:29:00,1.56615,1.56625,1.5661,1.5662,29600000.0
2009-11-11 20:30:00,1.56625,1.5664,1.56605,1.5662,119800000.0
2009-11-11 20:31:00,1.5662,1.56625,1.56595,1.56595,45300000.0
2009-11-11 20:32:00,1.56595,1.566,1.5659,1.5659,64100000.0
2009-11-11 20:33:00,1.5659,1.56595,1.5658,1.5658,38600000.0
2009-11-11 20:34:00,1.5657,1.56585,1.5657,1.56575,84100000.0
2009-11-11 20:35:00,1.56585,1.56585,1.5657,1.56575,53600000.0
2009-11-11 20:36:00,1.56575,1.56665,1.56575,1.56645,97700000.0
2009-11-11 20:37:00,1.56655,1.56675,1.56635,1.56635,99700000.0
2009-11-11 20:38:00,1.5664,1.5669,1.5664,1.5668,99400000.0
2009-11-11 20:39:00,1.5668,1.5669,1.56675,1.56685,58600000.0
2009-11-11 20:40:00,1.56685,1.5672,1.5667,1.5672,158000000.0
2009-11-11 20:41:00,1.5672,1.5673,1.56695,1.5672,187700000.0
2009-11-11 20:42:00,1.5672,1.5672,1.56685,1.5671,54000000.0
2009-11-11 20:43:00,1.56705,1.5671,1.56685,1.5669,103600000.0
2009-11-11 20:44:00,1.5669,1.56735,1.56675,1.56735,160400000.0
2009-11-11 20:45:00,1.56735,1.5675,1.56695,1.56695,78200000.0
2009-11-11 20:46:00,1.567,1.5671,1.56685,1.56685,95500000.0
2009-11-11 20:47:00,1.56685,1.56695,1.56675,1.56675,74500000.0
2009-11-11 20:48:00,1.56675,1.56675,1.56635,1.56635,98900000.0
2009-11-11 20:49:00,1.5664,1.5668,1.5664,1.56665,85300000.0
2009-11-11 20:50:00,1.5667,1.56685,1.56655,1.5666,99900000.0
2009-11-11 20:51:00,1.5667,1.56685,1.56635,1.56685,182800000.0
2009-11-11 20:52:00,1.5669,1.5669,1.56625,1.56625,83400000.0
2009-11-11 20:53:00,1.56625,1.56645,1.56625,1.56645,62700000.0
2009-11-11 20:54:00,1.56645,1.5666,1.5663,1.56655,99900000.0
2009-11-11 20:55:00,1.56655,1.5669,1.56645,1.56665,121300000.0
2009-11-11 20:56:00,1.56665,1.5667,1.56615,1.5663,96100000.0
2009-11-11 20:57:00,1.5664,1.56685,1.5663,1.5668,231500000.0
2009-11-11 20:58:00,1.56685,1.56685,1.5662,1.5662,110300000.0
2009-11-11 20:59:00,1.56625,1.56675,1.56625,1.5663,123400000.0
2009-11-11 21:00:00,1.56635,1.56655,1.5662,1.5662,124900000.0
2009-11-11 21:01:00,1.5662,1.5665,1.56605,1.56615,93000000.0
2009-11-11 21:02:00,1.56615,1.5666,1.56615,1.56635,148300000.0
2009-11-11 21:03:00,1.56635,1.5665,1.56635,1.5664,88100000.0
2009-11-11 21:04:00,1.5664,1.5666,1.56635,1.5666,95300000.0
2009-11-11 21:05:00,1.5665,1.5667,1.5657,1.56575,148800000.0
2009-11-11 21:06:00,1.56575,1.566,1.5657,1.566,108000000.0
2009-11-11 21:07:00,1.566,1.56615,1.56585,1.56585,90600000.0
2009-11-11 21:08:00,1.5658,1.56585,1.5653,1.5655,217810000.0
2009-11-11 21:09:00,1.5655,1.5655,1.5653,1.5653,109510000.0
2009-11-11 21:10:00,1.5653,1.5653,1.5649,1.5652,46530000.0
2009-11-11 21:11:00,1.5652,1.5657,1.5652,1.5657,96140000.0
2009-11-11 21:12:00,1.5657,1.5658,1.5657,1.56575,21100000.0
2009-11-11 21:13:00,1.56575,1.5659,1.56565,1.56585,71600000.0
2009-11-11 21:14:00,1.5658,1.5659,1.56575,1.5658,57300000.0
2009-11-11 21:15:00,1.56585,1.56585,1.5655,1.5657,79700000.0
2009-11-11 21:16:00,1.56575,1.56615,1.56575,1.56615,27400000.0
2009-11-11 21:17:00,1.5661,1.5668,1.56595,1.56675,140700000.0
2009-11-11 21:18:00,1.56675,1.56685,1.56655,1.56655,29700000.0
2009-11-11 21:19:00,1.56655,1.56655,1.56615,1.56635,117500000.0
2009-11-11 21:20:00,1.5666,1.56675,1.56645,1.56645,77100000.0
2009-11-11 21:21:00,1.5664,1.5665,1.5662,1.5662,100500000.0
2009-11-11 21:22:00,1.5662,1.5663,1.5661,1.5662,130100000.0
2009-11-11 21:23:00,1.56615,1.56645,1.56615,1.56635,55700000.0
2009-11-11 21:24:00,1.56635,1.56655,1.56635,1.56655,79000000.0
2009-11-11 21:25:00,1.5665,1.56655,1.56615,1.56615,148200000.0
2009-11-11 21:26:00,1.56615,1.5664,1.56615,1.5662,77200000.0
2009-11-11 21:27:00,1.56615,1.5662,1.56615,1.56615,36600000.0
2009-11-11 21:28:00,1.56615,1.56635,1.5661,1.5662,106100000.0
2009-11-11 21:29:00,1.56615,1.5665,1.56615,1.56625,94100000.0
2009-11-11 21:30:00,1.56625,1.5668,1.56625,1.5666,122100000.0
2009-11-11 21:31:00,1.5667,1.56685,1.5667,1.5668,105600000.0
2009-11-11 21:32:00,1.5668,1.5668,1.56665,1.56665,35400000.0
2009-11-11 21:33:00,1.56665,1.56675,1.56655,1.5666,73000000.0
2009-11-11 21:34:00,1.56655,1.56685,1.5665,1.5668,124000000.0
2009-11-11 21:35:00,1.56685,1.5669,1.5668,1.5668,30000000.0
2009-11-11 21:36:00,1.5668,1.56705,1.5668,1.5668,74100000.0
2009-11-11 21:37:00,1.5668,1.56715,1.5668,1.56705,37000000.0
2009-11-11 21:38:00,1.56705,1.5671,1.567,1.5671,47700000.0
2009-11-11 21:39:00,1.56705,1.56705,1.56695,1.567,47200000.0
2009-11-11 21:40:00,1.5669,1.56705,1.5669,1.567,111000000.0
2009-11-11 21:41:00,1.56705,1.5671,1.5669,1.5669,61400000.0
2009-11-11 21:42:00,1.56695,1.567,1.56695,1.567,25900000.0
2009-11-11 21:43:00,1.5669,1.5672,1.5669,1.56705,78200000.0
2009-11-11 21:44:00,1.56715,1.5672,1.5668,1.5668,81900000.0
2009-11-11 21:45:00,1.5668,1.5669,1.5668,1.56685,16900000.0
2009-11-11 21:46:00,1.56685,1.567,1.56665,1.56665,85400000.0
2009-11-11 21:47:00,1.5666,1.5667,1.56645,1.56645,142800000.0
2009-11-11 21:48:00,1.56645,1.5668,1.5664,1.56675,71200000.0
2009-11-11 21:49:00,1.56675,1.56685,1.56675,1.56675,36100000.0
2009-11-11 21:50:00,1.56675,1.5669,1.56665,1.56675,81700000.0
2009-11-11 21:51:00,1.56675,1.56675,1.56665,1.5667,56300000.0
2009-11-11 21:52:00,1.56675,1.5669,1.56665,1.56665,101900000.0
2009-11-11 21:53:00,1.56665,1.5667,1.5666,1.56665,36200000.0
2009-11-11 21:54:00,1.56665,1.5668,1.56665,1.5668,22800000.0
2009-11-11 21:55:00,1.5668,1.5668,1.56665,1.56675,15200000.0
2009-11-11 21:56:00,1.56675,1.567,1.56665,1.56675,105200000.0
2009-11-11 21:57:00,1.56675,1.56695,1.5667,1.5668,132400000.0
2009-11-11 21:58:00,1.5669,1.56705,1.5668,1.56705,79900000.0
2009-11-11 21:59:00,1.56695,1.56695,1.5667,1.5668,71700000.0
2009-11-11 22:00:00,1.5668,1.5668,1.5666,1.5668,114000000.0
2009-11-11 22:01:00,1.56675,1.56675,1.56645,1.56645,41200000.0
2009-11-11 22:02:00,1.56645,1.56655,1.56625,1.5663,27900000.0
2009-11-11 22:03:00,1.56635,1.5664,1.56635,1.56635,36600000.0
2009-11-11 22:04:00,1.56635,1.5664,1.56635,1.5664,64400000.0
2009-11-11 22:05:00,1.5664,1.56645,1.56635,1.56645,43700000.0
2009-11-11 22:06:00,1.5665,1.56655,1.56595,1.56595,87400000.0
2009-11-11 22:07:00,1.5663,1.56635,1.56605,1.5661,41000000.0
2009-11-11 22:08:00,1.5661,1.5663,1.5661,1.5662,79700000.0
2009-11-11 22:09:00,1.5663,1.5663,1.56625,1.5663,3000000.0
2009-11-11 22:10:00,1.5663,1.56685,1.5663,1.56675,144700000.0
2009-11-11 22:11:00,1.56675,1.56695,1.5666,1.5666,80000000.0
2009-11-11 22:12:00,1.5666,1.5666,1.56625,1.5663,108400000.0
2009-11-11 22:13:00,1.5663,1.5663,1.56615,1.56625,47200000.0
2009-11-11 22:14:00,1.56625,1.56635,1.56585,1.5659,82000000.0
2009-11-11 22:15:00,1.5659,1.5663,1.5659,1.5662,135000000.0
2009-11-11 22:16:00,1.56605,1.56635,1.56605,1.5662,158800000.0
2009-11-11 22:17:00,1.5662,1.56645,1.5662,1.56625,21200000.0
2009-11-11 22:18:00,1.5662,1.5664,1.5661,1.5661,28700000.0
2009-11-11 22:19:00,1.56605,1.5661,1.56595,1.56595,39900000.0
2009-11-11 22:20:00,1.56595,1.56625,1.56595,1.56615,114700000.0
2009-11-11 22:21:00,1.56615,1.5662,1.56595,1.56595,57200000.0
2009-11-11 22:22:00,1.56595,1.5663,1.56595,1.5663,34100000.0
2009-11-11 22:23:00,1.5663,1.5663,1.56595,1.56595,63500000.0
2009-11-11 22:24:00,1.56595,1.56595,1.5658,1.5658,10000000.0
2009-11-11 22:25:00,1.5658,1.5658,1.5654,1.5655,88140000.0
2009-11-11 22:26:00,1.56555,1.56575,1.56545,1.56565,96200000.0
2009-11-11 22:27:00,1.56565,1.56575,1.5656,1.5656,41000000.0
2009-11-11 22:28:00,1.56555,1.5656,1.56555,1.5656,46600000.0
2009-11-11 22:29:00,1.5656,1.5656,1.56555,1.5656,19300000.0
2009-11-11 22:30:00,1.56555,1.5658,1.56555,1.56555,72100000.0
2009-11-11 22:31:00,1.56555,1.5656,1.56555,1.5656,29200000.0
2009-11-11 22:32:00,1.56565,1.5658,1.56555,1.5658,99500000.0
2009-11-11 22:33:00,1.56595,1.56625,1.56585,1.56625,111900000.0
2009-11-11 22:34:00,1.5663,1.5664,1.5662,1.5664,108000000.0
2009-11-11 22:35:00,1.5664,1.56665,1.5664,1.56655,88000000.0
2009-11-11 22:36:00,1.56655,1.56665,1.56655,1.56665,31500000.0
2009-11-11 22:37:00,1.56665,1.56675,1.5666,1.5667,32400000.0
2009-11-11 22:38:00,1.5666,1.56675,1.56645,1.5667,54500000.0
2009-11-11 22:39:00,1.5667,1.56685,1.56665,1.56675,38100000.0
2009-11-11 22:40:00,1.56675,1.5668,1.5665,1.56655,199900000.0
2009-11-11 22:41:00,1.5666,1.56665,1.56645,1.5665,68200000.0
2009-11-11 22:42:00,1.5666,1.5666,1.5665,1.5666,24700000.0
2009-11-11 22:43:00,1.5666,1.5666,1.56645,1.5665,30400000.0
2009-11-11 22:44:00,1.56645,1.56645,1.56635,1.5664,38500000.0
2009-11-11 22:45:00,1.5664,1.5665,1.5663,1.56645,46300000.0
2009-11-11 22:46:00,1.56645,1.56685,1.56645,1.56675,89700000.0
2009-11-11 22:47:00,1.56685,1.56715,1.56675,1.5669,80600000.0
2009-11-11 22:48:00,1.5669,1.56715,1.56685,1.5671,218700000.0
2009-11-11 22:49:00,1.5671,1.5674,1.5668,1.5668,88600000.0
2009-11-11 22:50:00,1.56665,1.5671,1.56635,1.56665,234500000.0
2009-11-11 22:51:00,1.56665,1.5668,1.56635,1.56675,115400000.0
2009-11-11 22:52:00,1.56675,1.5669,1.56635,1.56645,152200000.0
2009-11-11 22:53:00,1.56645,1.5667,1.5662,1.5667,166800000.0
2009-11-11 22:54:00,1.5667,1.56695,1.5667,1.5669,53200000.0
2009-11-11 22:55:00,1.5669,1.567,1.56665,1.56675,66800000.0
2009-11-11 22:56:00,1.5668,1.56685,1.56675,1.56675,38800000.0
2009-11-11 22:57:00,1.5667,1.56695,1.56665,1.56685,44600000.0
2009-11-11 22:58:00,1.5668,1.567,1.5668,1.5668,46800000.0
2009-11-11 22:59:00,1.56685,1.56715,1.56685,1.56695,109800000.0
2009-11-11 23:00:00,1.56695,1.56695,1.5667,1.5667,28100000.0
2009-11-11 23:01:00,1.5667,1.56675,1.56665,1.5667,11000000.0
2009-11-11 23:02:00,1.5667,1.56685,1.56665,1.56665,22100000.0
2009-11-11 23:03:00,1.56675,1.56695,1.56675,1.56685,35900000.0
2009-11-11 23:04:00,1.567,1.567,1.5668,1.5668,14600000.0
2009-11-11 23:05:00,1.56675,1.56675,1.56665,1.56665,15000000.0
2009-11-11 23:06:00,1.56655,1.56675,1.56645,1.56675,57200000.0
2009-11-11 23:07:00,1.56675,1.5669,1.56675,1.56675,28900000.0
2009-11-11 23:08:00,1.56675,1.56685,1.5658,1.5659,47900000.0
2009-11-11 23:09:00,1.5659,1.56615,1.5658,1.56615,47800000.0
2009-11-11 23:10:00,1.5662,1.5667,1.5662,1.5666,45800000.0
2009-11-11 23:11:00,1.5666,1.5666,1.5665,1.5665,16300000.0
2009-11-11 23:12:00,1.5665,1.5667,1.56615,1.5666,39500000.0
2009-11-11 23:13:00,1.56665,1.5667,1.5666,1.5667,7600000.0
2009-11-11 23:14:00,1.5667,1.5667,1.5667,1.5667,1000000.0
2009-11-11 23:15:00,1.5669,1.56715,1.5666,1.5666,42000000.0
2009-11-11 23:16:00,1.5666,1.5666,1.5664,1.5664,61900000.0
2009-11-11 23:17:00,1.5663,1.56645,1.5663,1.56645,16000000.0
2009-11-11 23:18:00,1.56645,1.56645,1.56645,1.56645,1000000.0
2009-11-11 23:19:00,1.56625,1.56625,1.5658,1.5661,21200000.0
2009-11-11 23:20:00,1.5661,1.5662,1.56605,1.56605,8600000.0
2009-11-11 23:21:00,1.56615,1.56625,1.56615,1.56625,3600000.0
2009-11-11 23:22:00,1.56585,1.5661,1.56585,1.56595,12000000.0
2009-11-11 23:23:00,1.5661,1.5661,1.5661,1.5661,5000000.0
2009-11-11 23:24:00,1.5661,1.5663,1.5656,1.5663,56820000.0
2009-11-11 23:25:00,1.5663,1.5663,1.56615,1.56615,13200000.0
2009-11-11 23:26:00,1.5662,1.5663,1.5662,1.56625,19600000.0
2009-11-11 23:27:00,1.5662,1.5662,1.56615,1.5662,22600000.0
2009-11-11 23:28:00,1.5662,1.5662,1.5662,1.5662,6200000.0
2009-11-11 23:29:00,1.56625,1.56655,1.56625,1.5665,28200000.0
2009-11-11 23:30:00,1.56645,1.56645,1.566,1.5661,16800000.0
2009-11-11 23:31:00,1.5661,1.5661,1.5661,1.5661,27000000.0
2009-11-11 23:32:00,1.5661,1.56615,1.5661,1.5661,11600000.0
2009-11-11 23:33:00,1.5661,1.5661,1.5661,1.5661,4000000.0
2009-11-11 23:34:00,1.5661,1.5661,1.5661,1.5661,12000000.0
2009-11-11 23:35:00,1.5661,1.5661,1.5661,1.5661,5000000.0
2009-11-11 23:36:00,1.5661,1.5661,1.5661,1.5661,2000000.0
2009-11-11 23:37:00,1.5661,1.5661,1.5661,1.5661,12000000.0
2009-11-11 23:38:00,1.5661,1.5661,1.56565,1.56565,2000000.0
2009-11-11 23:39:00,1.5658,1.56585,1.56575,1.56585,13200000.0
2009-11-11 23:40:00,1.5658,1.5658,1.56575,1.56575,9000000.0
2009-11-11 23:41:00,1.56575,1.56575,1.5656,1.5656,4000000.0
2009-11-11 23:42:00,1.5656,1.56575,1.5656,1.56565,12000000.0
2009-11-11 23:43:00,1.56565,1.56565,1.56555,1.56555,8000000.0
2009-11-11 23:44:00,1.5655,1.56575,1.5655,1.5656,32690000.0
2009-11-11 23:45:00,1.5657,1.5657,1.5657,1.5657,5600000.0
2009-11-11 23:46:00,1.5657,1.56575,1.5654,1.5655,62000000.0
2009-11-11 23:47:00,1.56545,1.56565,1.5654,1.56545,72990000.0
2009-11-11 23:48:00,1.56545,1.56555,1.56545,1.56555,9700000.0
2009-11-11 23:49:00,1.56555,1.56575,1.5655,1.56575,61700000.0
2009-11-11 23:50:00,1.5657,1.5657,1.5655,1.5655,12200000.0
2009-11-11 23:51:00,1.5655,1.56555,1.56545,1.5655,18800000.0
2009-11-11 23:52:00,1.5655,1.5655,1.5655,1.5655,1000000.0
2009-11-11 23:53:00,1.5655,1.5655,1.5655,1.5655,19000000.0
2009-11-11 23:54:00,1.5655,1.5655,1.5654,1.56545,16000000.0
2009-11-11 23:55:00,1.5655,1.5655,1.5653,1.56545,19800000.0
2009-11-11 23:56:00,1.5654,1.5656,1.5653,1.56535,34800000.0
2009-11-11 23:57:00,1.56535,1.56585,1.56535,1.56575,52500000.0
2009-11-11 23:58:00,1.5658,1.5659,1.56565,1.5657,28900000.0
2009-11-11 23:59:00,1.5657,1.56575,1.5654,1.56575,23700000.0
2009-11-12 00:00:00,1.56575,1.56575,1.5653,1.5653,21950000.0
2009-11-12 00:01:00,1.5653,1.56545,1.5653,1.5654,14770000.0
2009-11-12 00:02:00,1.5654,1.5654,1.5653,1.5653,24530000.0
2009-11-12 00:03:00,1.5653,1.5653,1.5653,1.5653,3190000.0
2009-11-12 00:04:00,1.5653,1.5653,1.5647,1.5647,10570000.0
2009-11-12 00:05:00,1.56485,1.56505,1.56485,1.56505,18170000.0
2009-11-12 00:06:00,1.565,1.565,1.565,1.565,12570000.0
2009-11-12 00:07:00,1.565,1.565,1.565,1.565,44660000.0
2009-11-12 00:08:00,1.565,1.565,1.565,1.565,19140000.0
2009-11-12 00:09:00,1.565,1.565,1.565,1.565,47850000.0
2009-11-12 00:10:00,1.56475,1.5649,1.56475,1.5649,40890000.0
2009-11-12 00:11:00,1.5649,1.56495,1.5649,1.5649,45590000.0
2009-11-12 00:12:00,1.56486,1.56506,1.56481,1.56501,8790000.0
2009-11-12 00:13:00,1.56504,1.56512,1.56493,1.56508,8790000.0
2009-11-12 00:14:00,1.56509,1.56514,1.5649,1.5651,8790000.0
2009-11-12 00:15:00,1.56465,1.5648,1.56465,1.5648,8790000.0
2009-11-12 00:16:00,1.5648,1.5648,1.5648,1.5648,23330000.0
2009-11-12 00:17:00,1.5648,1.56485,1.5648,1.5648,23350000.0
2009-11-12 00:18:00,1.5648,1.56485,1.5648,1.5648,25040000.0
2009-11-12 00:19:00,1.5648,1.5648,1.56475,1.5648,16760000.0
2009-11-12 00:20:00,1.5648,1.5648,1.56475,1.5648,19740000.0
2009-11-12 00:21:00,1.5648,1.56485,1.5648,1.5648,10560000.0
2009-11-12 00:22:00,1.5648,1.5649,1.5648,1.5649,6390000.0
2009-11-12 00:23:00,1.56485,1.56485,1.56485,1.56485,1000000.0
2009-11-12 00:24:00,1.56518,1.56518,1.56514,1.56515,5300000.0
2009-11-12 00:25:00,1.56485,1.56485,1.56485,1.56485,5300000.0
2009-11-12 00:26:00,1.5649,1.5649,1.5649,1.5649,1000000.0
2009-11-12 00:27:00,1.565,1.565,1.56495,1.565,9300000.0
2009-11-12 00:28:00,1.565,1.565,1.56495,1.56495,2000000.0
2009-11-12 00:29:00,1.56495,1.56495,1.5647,1.5648,14000000.0
2009-11-12 00:30:00,1.5648,1.5648,1.5647,1.5647,22930000.0
2009-11-12 00:31:00,1.5647,1.56475,1.5647,1.56475,18520000.0
2009-11-12 00:32:00,1.5647,1.56475,1.5647,1.5647,28090000.0
2009-11-12 00:33:00,1.5647,1.5647,1.5647,1.5647,24090000.0
2009-11-12 00:34:00,1.5647,1.56475,1.5647,1.56475,14760000.0
2009-11-12 00:35:00,1.56475,1.56475,1.56475,1.56475,1000000.0
2009-11-12 00:36:00,1.56498,1.56509,1.56479,1.56482,1000000.0
2009-11-12 00:37:00,1.56475,1.56475,1.56475,1.56475,1000000.0
2009-11-12 00:38:00,1.5647,1.56475,1.5647,1.56475,12180000.0
2009-11-12 00:39:00,1.56475,1.5649,1.56475,1.5649,11800000.0
2009-11-12 00:40:00,1.5649,1.5649,1.56485,1.56485,4400000.0
2009-11-12 00:41:00,1.56495,1.56495,1.56495,1.56495,3000000.0
2009-11-12 00:42:00,1.56472,1.56477,1.56465,1.56465,16600000.0
2009-11-12 00:43:00,1.56495,1.565,1.56485,1.5649,16600000.0
2009-11-12 00:44:00,1.5649,1.5649,1.56485,1.5649,12000000.0
2009-11-12 00:45:00,1.5649,1.5649,1.56485,1.56485,11000000.0
2009-11-12 00:46:00,1.56485,1.5649,1.56485,1.5649,26700000.0
2009-11-12 00:47:00,1.5649,1.5649,1.56485,1.5649,11900000.0
2009-11-12 00:48:00,1.565,1.565,1.56485,1.56485,8400000.0
2009-11-12 00:49:00,1.56485,1.56485,1.56485,1.56485,3000000.0
2009-11-12 00:50:00,1.56485,1.56485,1.56485,1.56485,10000000.0
2009-11-12 00:51:00,1.56485,1.56485,1.56485,1.56485,14000000.0
2009-11-12 00:52:00,1.56485,1.56485,1.56485,1.56485,5000000.0
2009-11-12 00:53:00,1.56485,1.56485,1.56485,1.56485,12000000.0
2009-11-12 00:54:00,1.565,1.56545,1.56495,1.5651,21000000.0
2009-11-12 00:55:00,1.56505,1.5651,1.56485,1.56495,18800000.0
2009-11-12 00:56:00,1.56495,1.5652,1.56495,1.5651,36300000.0
2009-11-12 00:57:00,1.5652,1.5653,1.5652,1.5653,4000000.0
2009-11-12 00:58:00,1.5653,1.5653,1.5653,1.5653,1000000.0
2009-11-12 00:59:00,1.5653,1.5653,1.56505,1.5651,10000000.0
2009-11-12 01:00:00,1.5651,1.56515,1.565,1.5651,31800000.0
2009-11-12 01:01:00,1.5651,1.5651,1.565,1.56505,6000000.0
2009-11-12 01:02:00,1.56505,1.5651,1.56505,1.5651,3000000.0
2009-11-12 01:03:00,1.5652,1.5652,1.56505,1.5651,6000000.0
2009-11-12 01:04:00,1.56505,1.5651,1.565,1.56505,16800000.0
2009-11-12 01:05:00,1.56505,1.5651,1.56485,1.5651,18200000.0
2009-11-12 01:06:00,1.56515,1.5653,1.56515,1.56515,11800000.0
2009-11-12 01:07:00,1.5651,1.56545,1.56505,1.5653,19200000.0
2009-11-12 01:08:00,1.5654,1.56545,1.5653,1.5654,15100000.0
2009-11-12 01:09:00,1.56535,1.56545,1.56535,1.56535,20200000.0
2009-11-12 01:10:00,1.56535,1.56545,1.5653,1.56535,22100000.0
2009-11-12 01:11:00,1.56535,1.56535,1.5652,1.5652,24800000.0
2009-11-12 01:12:00,1.5652,1.5654,1.5652,1.5654,16700000.0
2009-11-12 01:13:00,1.5654,1.5655,1.5653,1.56545,23500000.0
2009-11-12 01:14:00,1.5654,1.56545,1.5653,1.5654,42400000.0
2009-11-12 01:15:00,1.56545,1.56555,1.5654,1.56545,16900000.0
2009-11-12 01:16:00,1.56545,1.56545,1.56515,1.56515,51800000.0
2009-11-12 01:17:00,1.5651,1.5651,1.56485,1.56485,20100000.0
2009-11-12 01:18:00,1.56485,1.56495,1.56485,1.56495,27600000.0
2009-11-12 01:19:00,1.56495,1.56515,1.56485,1.56515,40200000.0
2009-11-12 01:20:00,1.56515,1.56535,1.5651,1.56525,28400000.0
2009-11-12 01:21:00,1.5652,1.56525,1.56515,1.56525,6200000.0
2009-11-12 01:22:00,1.5652,1.5653,1.56505,1.5653,28100000.0
2009-11-12 01:23:00,1.56545,1.56565,1.5652,1.5656,40700000.0
2009-11-12 01:24:00,1.56512,1.56533,1.56506,1.56525,35600000.0
2009-11-12 01:25:00,1.5656,1.5656,1.5655,1.5655,35600000.0
2009-11-12 01:26:00,1.5655,1.5656,1.5654,1.5654,37000000.0
2009-11-12 01:27:00,1.5653,1.56535,1.5653,1.5653,13600000.0
2009-11-12 01:28:00,1.5653,1.5655,1.5652,1.56525,51600000.0
2009-11-12 01:29:00,1.56525,1.5655,1.56525,1.56535,27000000.0
2009-11-12 01:30:00,1.5652,1.5654,1.5652,1.56535,26200000.0
2009-11-12 01:31:00,1.56535,1.56535,1.56525,1.5653,5000000.0
2009-11-12 01:32:00,1.56535,1.5655,1.56525,1.56545,42200000.0
2009-11-12 01:33:00,1.56545,1.56545,1.56525,1.56525,12000000.0
2009-11-12 01:34:00,1.56525,1.56535,1.5652,1.56535,35400000.0
2009-11-12 01:35:00,1.5654,1.56555,1.56535,1.56555,15700000.0
2009-11-12 01:36:00,1.56555,1.56555,1.56525,1.56535,43500000.0
2009-11-12 01:37:00,1.56535,1.56535,1.56515,1.56515,14600000.0
2009-11-12 01:38:00,1.56515,1.56525,1.56505,1.5651,44200000.0
2009-11-12 01:39:00,1.56515,1.56545,1.56515,1.56535,50900000.0
2009-11-12 01:40:00,1.56535,1.56535,1.5651,1.56515,18700000.0
2009-11-12 01:41:00,1.56515,1.56525,1.56515,1.56525,49600000.0
2009-11-12 01:42:00,1.56525,1.56525,1.5651,1.5651,38400000.0
2009-11-12 01:43:00,1.5651,1.5651,1.5651,1.5651,1000000.0
2009-11-12 01:44:00,1.56515,1.5652,1.56505,1.56515,59000000.0
2009-11-12 01:45:00,1.56515,1.5652,1.5651,1.56515,9300000.0
2009-11-12 01:46:00,1.5651,1.5651,1.56495,1.565,29300000.0
2009-11-12 01:47:00,1.565,1.565,1.565,1.565,14300000.0
2009-11-12 01:48:00,1.56505,1.5651,1.56505,1.56505,16100000.0
2009-11-12 01:49:00,1.5651,1.56515,1.565,1.565,50400000.0
2009-11-12 01:50:00,1.565,1.5651,1.565,1.56505,18200000.0
2009-11-12 01:51:00,1.56505,1.5651,1.56505,1.56505,11900000.0
2009-11-12 01:52:00,1.56515,1.56525,1.56515,1.56515,27200000.0
2009-11-12 01:53:00,1.56515,1.56515,1.56505,1.56505,22100000.0
2009-11-12 01:54:00,1.56505,1.56515,1.56495,1.56505,42200000.0
2009-11-12 01:55:00,1.565,1.56535,1.56495,1.5653,50300000.0
2009-11-12 01:56:00,1.5653,1.5653,1.5653,1.5653,2100000.0
2009-11-12 01:57:00,1.5653,1.5653,1.5652,1.5652,7000000.0
2009-11-12 01:58:00,1.56535,1.56545,1.5653,1.56545,6000000.0
2009-11-12 01:59:00,1.56545,1.56545,1.56535,1.56535,6000000.0
2009-11-12 02:00:00,1.56535,1.56545,1.5648,1.56485,55500000.0
2009-11-12 02:01:00,1.5649,1.5651,1.56485,1.5651,38400000.0
2009-11-12 02:02:00,1.5651,1.56535,1.5647,1.5647,30600000.0
2009-11-12 02:03:00,1.5648,1.56535,1.5648,1.56535,50700000.0
2009-11-12 02:04:00,1.56535,1.56535,1.56535,1.56535,31200000.0
2009-11-12 02:05:00,1.56535,1.56535,1.56535,1.56535,21600000.0
2009-11-12 02:06:00,1.56535,1.56535,1.5649,1.56535,29600000.0
2009-11-12 02:07:00,1.56535,1.56535,1.56535,1.56535,8000000.0
2009-11-12 02:08:00,1.56535,1.5656,1.56535,1.56555,28600000.0
2009-11-12 02:09:00,1.56555,1.56555,1.56535,1.5655,30100000.0
2009-11-12 02:10:00,1.5654,1.56575,1.5654,1.56575,24200000.0
2009-11-12 02:11:00,1.56575,1.56575,1.56575,1.56575,19200000.0
2009-11-12 02:12:00,1.56575,1.56575,1.56575,1.56575,11200000.0
2009-11-12 02:13:00,1.56575,1.56575,1.56575,1.56575,22700000.0
2009-11-12 02:14:00,1.56575,1.5658,1.56575,1.5658,20000000.0
2009-11-12 02:15:00,1.5658,1.5658,1.56575,1.56575,24400000.0
2009-11-12 02:16:00,1.56575,1.56575,1.5652,1.56555,43300000.0
2009-11-12 02:17:00,1.56555,1.56565,1.5655,1.5656,32300000.0
2009-11-12 02:18:00,1.5656,1.56595,1.56545,1.56585,51100000.0
2009-11-12 02:19:00,1.56595,1.56595,1.5659,1.56595,25500000.0
2009-11-12 02:20:00,1.566,1.566,1.5659,1.5659,3000000.0
2009-11-12 02:21:00,1.56595,1.56595,1.56565,1.5658,36300000.0
2009-11-12 02:22:00,1.5657,1.56575,1.5655,1.5656,41800000.0
2009-11-12 02:23:00,1.5656,1.5658,1.5654,1.5656,55000000.0
2009-11-12 02:24:00,1.5656,1.5658,1.56545,1.5657,29700000.0
2009-11-12 02:25:00,1.5657,1.56595,1.5657,1.56575,26100000.0
2009-11-12 02:26:00,1.5658,1.56615,1.56565,1.56565,67100000.0
2009-11-12 02:27:00,1.5657,1.5658,1.5657,1.5658,17500000.0
2009-11-12 02:28:00,1.56585,1.566,1.5658,1.566,19800000.0
2009-11-12 02:29:00,1.566,1.56615,1.56575,1.5658,73300000.0
2009-11-12 02:30:00,1.5658,1.5661,1.56525,1.56545,126600000.0
2009-11-12 02:31:00,1.56555,1.56585,1.56535,1.56585,73500000.0
2009-11-12 02:32:00,1.5658,1.5659,1.56485,1.5649,110400000.0
2009-11-12 02:33:00,1.5649,1.56525,1.56485,1.565,59900000.0
2009-11-12 02:34:00,1.5651,1.56525,1.56485,1.56485,40400000.0
2009-11-12 02:35:00,1.56485,1.5654,1.56485,1.5654,31600000.0
2009-11-12 02:36:00,1.56535,1.5654,1.56485,1.56485,57700000.0
2009-11-12 02:37:00,1.56485,1.5653,1.56485,1.5652,75400000.0
2009-11-12 02:38:00,1.5651,1.5652,1.5649,1.5651,49400000.0
2009-11-12 02:39:00,1.56515,1.5654,1.5651,1.5651,55200000.0
2009-11-12 02:40:00,1.5651,1.5652,1.56485,1.56485,112900000.0
2009-11-12 02:41:00,1.56485,1.56535,1.56405,1.56515,107900000.0
2009-11-12 02:42:00,1.5651,1.5654,1.56505,1.5653,59500000.0
2009-11-12 02:43:00,1.56525,1.5653,1.565,1.56515,61600000.0
2009-11-12 02:44:00,1.56505,1.56575,1.56505,1.56535,35600000.0
2009-11-12 02:45:00,1.56535,1.56545,1.5652,1.56525,44500000.0
2009-11-12 02:46:00,1.5653,1.566,1.5652,1.5654,62700000.0
2009-11-12 02:47:00,1.5654,1.5656,1.5654,1.5655,16000000.0
2009-11-12 02:48:00,1.5655,1.5655,1.5653,1.5653,17000000.0
2009-11-12 02:49:00,1.56525,1.56575,1.56525,1.56565,41500000.0
2009-11-12 02:50:00,1.56565,1.56565,1.56555,1.56565,27600000.0
2009-11-12 02:51:00,1.5656,1.5656,1.56525,1.56545,55800000.0
2009-11-12 02:52:00,1.5656,1.5659,1.5652,1.5655,74700000.0
2009-11-12 02:53:00,1.56555,1.56555,1.5653,1.56535,26000000.0
2009-11-12 02:54:00,1.5653,1.5653,1.56465,1.56475,100900000.0
2009-11-12 02:55:00,1.56465,1.56495,1.56445,1.5649,89900000.0
2009-11-12 02:56:00,1.5649,1.5652,1.56485,1.56495,67600000.0
2009-11-12 02:57:00,1.56505,1.56515,1.5648,1.56515,67600000.0
2009-11-12 02:58:00,1.56515,1.5653,1.56505,1.56515,50200000.0
2009-11-12 02:59:00,1.56515,1.5653,1.56505,1.56525,74300000.0
2009-11-12 03:00:00,1.56525,1.56545,1.56515,1.56535,38000000.0
2009-11-12 03:01:00,1.56535,1.56545,1.5651,1.5653,107700000.0
2009-11-12 03:02:00,1.56525,1.56535,1.5651,1.5653,42600000.0
2009-11-12 03:03:00,1.56535,1.56545,1.5649,1.56495,70900000.0
2009-11-12 03:04:00,1.5649,1.5655,1.56485,1.5655,63900000.0
2009-11-12 03:05:00,1.56545,1.56585,1.5654,1.5658,54800000.0
2009-11-12 03:06:00,1.5659,1.56605,1.56575,1.56605,88700000.0
2009-11-12 03:07:00,1.566,1.5661,1.5656,1.5658,98500000.0
2009-11-12 03:08:00,1.56575,1.5659,1.56565,1.5657,36000000.0
2009-11-12 03:09:00,1.5657,1.5658,1.5655,1.56565,38500000.0
2009-11-12 03:10:00,1.5656,1.5656,1.5653,1.56535,64300000.0
2009-11-12 03:11:00,1.56545,1.5658,1.5654,1.56575,82200000.0
2009-11-12 03:12:00,1.56575,1.56595,1.5657,1.5658,35400000.0
2009-11-12 03:13:00,1.5657,1.5659,1.5657,1.5658,25300000.0
2009-11-12 03:14:00,1.56575,1.56605,1.56575,1.56585,48800000.0
2009-11-12 03:15:00,1.5658,1.56585,1.56565,1.5657,36500000.0
2009-11-12 03:16:00,1.5657,1.5658,1.5657,1.56575,20800000.0
2009-11-12 03:17:00,1.56575,1.5658,1.56535,1.56545,53900000.0
2009-11-12 03:18:00,1.56555,1.56565,1.5655,1.5655,14800000.0
2009-11-12 03:19:00,1.56555,1.5656,1.5655,1.5655,13600000.0
2009-11-12 03:20:00,1.56555,1.5657,1.56545,1.5657,47600000.0
2009-11-12 03:21:00,1.56565,1.56565,1.5653,1.56535,50000000.0
2009-11-12 03:22:00,1.56545,1.56545,1.5651,1.5653,111500000.0
2009-11-12 03:23:00,1.5653,1.56545,1.5653,1.5654,64700000.0
2009-11-12 03:24:00,1.56555,1.56605,1.5655,1.56565,60100000.0
2009-11-12 03:25:00,1.5657,1.56585,1.56535,1.56565,58200000.0
2009-11-12 03:26:00,1.5656,1.56565,1.5655,1.5656,19400000.0
2009-11-12 03:27:00,1.56555,1.56555,1.56525,1.56525,24200000.0
2009-11-12 03:28:00,1.56525,1.56525,1.56515,1.5652,13400000.0
2009-11-12 03:29:00,1.56515,1.56555,1.56515,1.56535,59700000.0
2009-11-12 03:30:00,1.5654,1.5654,1.56525,1.5654,31800000.0
2009-11-12 03:31:00,1.5653,1.56565,1.5652,1.5654,47300000.0
2009-11-12 03:32:00,1.5654,1.5658,1.5653,1.5657,96200000.0
2009-11-12 03:33:00,1.5657,1.56595,1.5657,1.56585,51600000.0
2009-11-12 03:34:00,1.56595,1.56595,1.5653,1.5653,70500000.0
2009-11-12 03:35:00,1.56535,1.5654,1.56525,1.5654,35000000.0
2009-11-12 03:36:00,1.5654,1.5654,1.56525,1.5653,23400000.0
2009-11-12 03:37:00,1.56525,1.5655,1.56525,1.56535,37500000.0
2009-11-12 03:38:00,1.56535,1.56545,1.5651,1.56545,84300000.0
2009-11-12 03:39:00,1.5654,1.56545,1.5654,1.5654,5400000.0
2009-11-12 03:40:00,1.5654,1.5654,1.5651,1.56525,42600000.0
2009-11-12 03:41:00,1.56525,1.5656,1.56515,1.56515,74500000.0
2009-11-12 03:42:00,1.5652,1.5653,1.5652,1.5653,35000000.0
2009-11-12 03:43:00,1.5653,1.56565,1.5653,1.56535,59200000.0
2009-11-12 03:44:00,1.56545,1.56545,1.56535,1.56535,39500000.0
2009-11-12 03:45:00,1.56535,1.56555,1.5652,1.56555,45900000.0
2009-11-12 03:46:00,1.5656,1.56565,1.5654,1.5656,50800000.0
2009-11-12 03:47:00,1.56565,1.56585,1.56565,1.56565,18800000.0
2009-11-12 03:48:00,1.56565,1.56575,1.56555,1.56575,48600000.0
2009-11-12 03:49:00,1.56575,1.56575,1.56575,1.56575,1000000.0
2009-11-12 03:50:00,1.5658,1.5658,1.56565,1.56565,23600000.0
2009-11-12 03:51:00,1.5657,1.5657,1.5654,1.56545,33300000.0
2009-11-12 03:52:00,1.56535,1.5655,1.5652,1.5655,60400000.0
2009-11-12 03:53:00,1.56555,1.5658,1.56555,1.56565,42200000.0
2009-11-12 03:54:00,1.5657,1.56575,1.5657,1.56575,10000000.0
2009-11-12 03:55:00,1.56575,1.566,1.56575,1.56595,36600000.0
2009-11-12 03:56:00,1.566,1.5661,1.56585,1.56605,36400000.0
2009-11-12 03:57:00,1.566,1.56615,1.56595,1.5661,36600000.0
2009-11-12 03:58:00,1.5661,1.5662,1.5659,1.5662,29400000.0
2009-11-12 03:59:00,1.5662,1.56635,1.56585,1.56625,90600000.0
2009-11-12 04:00:00,1.5663,1.5663,1.56555,1.56555,71400000.0
2009-11-12 04:01:00,1.5655,1.56565,1.56545,1.56565,36100000.0
2009-11-12 04:02:00,1.5657,1.5657,1.56545,1.5655,32500000.0
2009-11-12 04:03:00,1.5655,1.56565,1.5653,1.5653,45200000.0
2009-11-12 04:04:00,1.5653,1.5655,1.56525,1.56545,29600000.0
2009-11-12 04:05:00,1.5655,1.56555,1.5653,1.5653,27400000.0
2009-11-12 04:06:00,1.5653,1.56535,1.565,1.56505,53000000.0
2009-11-12 04:07:00,1.56505,1.5652,1.56485,1.56505,33000000.0
2009-11-12 04:08:00,1.56505,1.5652,1.56505,1.56515,35200000.0
2009-11-12 04:09:00,1.5652,1.5653,1.565,1.56525,33000000.0
2009-11-12 04:10:00,1.56525,1.56525,1.56515,1.5652,27200000.0
2009-11-12 04:11:00,1.5652,1.56545,1.5651,1.5652,55700000.0
2009-11-12 04:12:00,1.5652,1.56525,1.56515,1.5652,20700000.0
2009-11-12 04:13:00,1.56515,1.56535,1.5651,1.56525,21500000.0
2009-11-12 04:14:00,1.5653,1.56555,1.5652,1.56545,40300000.0
2009-11-12 04:15:00,1.5654,1.5655,1.56535,1.5654,22800000.0
2009-11-12 04:16:00,1.5654,1.5654,1.56495,1.5651,85000000.0
2009-11-12 04:17:00,1.56515,1.5653,1.56495,1.56505,64400000.0
2009-11-12 04:18:00,1.565,1.5651,1.56495,1.5651,50900000.0
2009-11-12 04:19:00,1.5651,1.5651,1.56455,1.5649,126100000.0
2009-11-12 04:20:00,1.5649,1.5651,1.56485,1.56495,80500000.0
2009-11-12 04:21:00,1.56495,1.56515,1.56485,1.56515,37900000.0
2009-11-12 04:22:00,1.5651,1.5652,1.56475,1.5649,71200000.0
2009-11-12 04:23:00,1.5649,1.5649,1.56485,1.5649,27000000.0
2009-11-12 04:24:00,1.56485,1.5649,1.56485,1.5649,10000000.0
2009-11-12 04:25:00,1.5649,1.5653,1.56475,1.56525,47900000.0
2009-11-12 04:26:00,1.56525,1.5657,1.56525,1.5657,42900000.0
2009-11-12 04:27:00,1.5656,1.5657,1.5655,1.56555,22400000.0
2009-11-12 04:28:00,1.5656,1.56565,1.5655,1.5656,32100000.0
2009-11-12 04:29:00,1.56555,1.56565,1.56555,1.56565,17400000.0
2009-11-12 04:30:00,1.56565,1.5657,1.5655,1.56555,62900000.0
2009-11-12 04:31:00,1.56555,1.56565,1.56555,1.5656,27800000.0
2009-11-12 04:32:00,1.5656,1.56565,1.5656,1.56565,18300000.0
2009-11-12 04:33:00,1.56575,1.56575,1.5655,1.5657,16100000.0
2009-11-12 04:34:00,1.56565,1.56595,1.56555,1.56555,36000000.0
2009-11-12 04:35:00,1.56555,1.56595,1.56555,1.56595,31200000.0
2009-11-12 04:36:00,1.5659,1.56615,1.5659,1.56605,30200000.0
2009-11-12 04:37:00,1.56615,1.56615,1.566,1.566,9700000.0
2009-11-12 04:38:00,1.566,1.56605,1.5656,1.5657,39200000.0
2009-11-12 04:39:00,1.5657,1.5658,1.56565,1.56575,16000000.0
2009-11-12 04:40:00,1.56575,1.56575,1.5653,1.56535,38000000.0
2009-11-12 04:41:00,1.56535,1.56555,1.5652,1.56555,58900000.0
2009-11-12 04:42:00,1.5656,1.56565,1.56555,1.56565,13800000.0
2009-11-12 04:43:00,1.56565,1.56565,1.5652,1.5652,19400000.0
2009-11-12 04:44:00,1.5652,1.5653,1.5651,1.56525,37800000.0
2009-11-12 04:45:00,1.56525,1.5656,1.56525,1.5654,49700000.0
2009-11-12 04:46:00,1.5654,1.56545,1.56535,1.5654,10200000.0
2009-11-12 04:47:00,1.5655,1.5655,1.56535,1.56545,30800000.0
2009-11-12 04:48:00,1.56545,1.56545,1.56535,1.56535,21000000.0
2009-11-12 04:49:00,1.56535,1.5655,1.5652,1.56535,77300000.0
2009-11-12 04:50:00,1.56535,1.56545,1.56515,1.56535,62000000.0
2009-11-12 04:51:00,1.56535,1.56545,1.56525,1.5654,36800000.0
2009-11-12 04:52:00,1.5654,1.5654,1.5652,1.5654,47500000.0
2009-11-12 04:53:00,1.56545,1.5655,1.5653,1.5654,20200000.0
2009-11-12 04:54:00,1.5653,1.5654,1.5653,1.5654,8100000.0
2009-11-12 04:55:00,1.56535,1.5655,1.56535,1.5655,21200000.0
2009-11-12 04:56:00,1.5655,1.5655,1.56525,1.56535,13600000.0
2009-11-12 04:57:00,1.56525,1.5654,1.56525,1.5653,19200000.0
2009-11-12 04:58:00,1.56535,1.56535,1.5652,1.56525,47900000.0
2009-11-12 04:59:00,1.5652,1.5653,1.56505,1.5652,31400000.0
2009-11-12 05:00:00,1.5652,1.56525,1.56505,1.5652,42700000.0
2009-11-12 05:01:00,1.5652,1.5653,1.565,1.565,53600000.0
2009-11-12 05:02:00,1.565,1.56525,1.56495,1.56515,57400000.0
2009-11-12 05:03:00,1.56515,1.56515,1.5651,1.56515,34000000.0
2009-11-12 05:04:00,1.56515,1.56525,1.5651,1.5652,16800000.0
2009-11-12 05:05:00,1.56515,1.5654,1.56515,1.56525,58600000.0
2009-11-12 05:06:00,1.56525,1.5655,1.5652,1.56545,56400000.0
2009-11-12 05:07:00,1.5654,1.5655,1.56515,1.56525,62100000.0
2009-11-12 05:08:00,1.56525,1.5654,1.56515,1.5654,43700000.0
2009-11-12 05:09:00,1.5653,1.5653,1.565,1.5651,52200000.0
2009-11-12 05:10:00,1.56505,1.56515,1.5649,1.565,86300000.0
2009-11-12 05:11:00,1.56495,1.56495,1.5647,1.56475,86000000.0
2009-11-12 05:12:00,1.5648,1.5649,1.56465,1.56465,26200000.0
2009-11-12 05:13:00,1.5647,1.56475,1.5645,1.5645,47800000.0
2009-11-12 05:14:00,1.5636,1.56415,1.56295,1.56335,152700000.0
2009-11-12 05:15:00,1.56335,1.5637,1.5631,1.56365,115300000.0
2009-11-12 05:16:00,1.56365,1.5639,1.5635,1.56365,111700000.0
2009-11-12 05:17:00,1.5637,1.5638,1.56325,1.56325,84400000.0
2009-11-12 05:18:00,1.56325,1.5635,1.56325,1.56345,38700000.0
2009-11-12 05:19:00,1.56345,1.5639,1.5634,1.56385,31300000.0
2009-11-12 05:20:00,1.56385,1.56415,1.56375,1.56415,69800000.0
2009-11-12 05:21:00,1.56415,1.56455,1.56415,1.5644,39600000.0
2009-11-12 05:22:00,1.5644,1.5644,1.56415,1.56425,61000000.0
2009-11-12 05:23:00,1.56425,1.56425,1.56395,1.564,47100000.0
2009-11-12 05:24:00,1.564,1.56465,1.564,1.56455,128400000.0
2009-11-12 05:25:00,1.5646,1.5648,1.56445,1.56445,41200000.0
2009-11-12 05:26:00,1.56445,1.5647,1.56445,1.5647,36400000.0
2009-11-12 05:27:00,1.5647,1.56475,1.56445,1.56465,45600000.0
2009-11-12 05:28:00,1.5647,1.5647,1.5645,1.5646,43800000.0
2009-11-12 05:29:00,1.5646,1.56465,1.56455,1.5646,22600000.0
2009-11-12 05:30:00,1.5646,1.5646,1.5645,1.56455,17900000.0
2009-11-12 05:31:00,1.56455,1.56455,1.56455,1.56455,8200000.0
2009-11-12 05:32:00,1.56455,1.56465,1.56455,1.56465,34800000.0
2009-11-12 05:33:00,1.56465,1.56465,1.5646,1.5646,19800000.0
2009-11-12 05:34:00,1.5646,1.5648,1.5646,1.56475,49500000.0
2009-11-12 05:35:00,1.56475,1.5651,1.5647,1.5647,114900000.0
2009-11-12 05:36:00,1.5647,1.5648,1.5647,1.56475,39000000.0
2009-11-12 05:37:00,1.5648,1.5648,1.56475,1.56475,10200000.0
2009-11-12 05:38:00,1.56475,1.56485,1.5647,1.56485,25200000.0
2009-11-12 05:39:00,1.56485,1.56495,1.56485,1.56495,21000000.0
2009-11-12 05:40:00,1.56495,1.56535,1.56495,1.56495,34300000.0
2009-11-12 05:41:00,1.56495,1.56515,1.56495,1.56515,23500000.0
2009-11-12 05:42:00,1.56515,1.56515,1.56505,1.56505,28000000.0
2009-11-12 05:43:00,1.56505,1.56555,1.56505,1.56545,14500000.0
2009-11-12 05:44:00,1.56545,1.56605,1.56535,1.5658,56900000.0
2009-11-12 05:45:00,1.5658,1.5658,1.56575,1.56575,4300000.0
2009-11-12 05:46:00,1.5658,1.5658,1.5657,1.5657,7200000.0
2009-11-12 05:47:00,1.5657,1.5658,1.56535,1.5655,36800000.0
2009-11-12 05:48:00,1.5655,1.56555,1.5655,1.5655,14900000.0
2009-11-12 05:49:00,1.5655,1.56565,1.5654,1.56545,39100000.0
2009-11-12 05:50:00,1.5655,1.5655,1.56535,1.56535,26200000.0
2009-11-12 05:51:00,1.56535,1.5654,1.56535,1.5654,12800000.0
2009-11-12 05:52:00,1.5654,1.5654,1.56515,1.5654,17100000.0
2009-11-12 05:53:00,1.56565,1.56575,1.5656,1.5657,22000000.0
2009-11-12 05:54:00,1.5657,1.5657,1.5655,1.5656,22500000.0
2009-11-12 05:55:00,1.56565,1.56595,1.5655,1.56575,37000000.0
2009-11-12 05:56:00,1.56575,1.56575,1.56575,1.56575,6000000.0
2009-11-12 05:57:00,1.56575,1.56575,1.5656,1.56565,28900000.0
2009-11-12 05:58:00,1.56575,1.5659,1.5657,1.5658,22200000.0
2009-11-12 05:59:00,1.56585,1.5659,1.5657,1.5659,18300000.0
2009-11-12 06:00:00,1.5659,1.5659,1.56535,1.56535,50000000.0
2009-11-12 06:01:00,1.5654,1.5657,1.5654,1.5657,45400000.0
2009-11-12 06:02:00,1.5657,1.5657,1.56565,1.5657,10000000.0
2009-11-12 06:03:00,1.56575,1.5658,1.56575,1.5658,10200000.0
2009-11-12 06:04:00,1.5659,1.56605,1.56585,1.56585,20800000.0
2009-11-12 06:05:00,1.56585,1.56585,1.56585,1.56585,1000000.0
2009-11-12 06:06:00,1.5658,1.5659,1.56575,1.5659,15000000.0
2009-11-12 06:07:00,1.56585,1.56595,1.56545,1.56545,34000000.0
2009-11-12 06:08:00,1.56545,1.5655,1.5653,1.56535,40500000.0
2009-11-12 06:09:00,1.5654,1.5654,1.5653,1.56535,42200000.0
2009-11-12 06:10:00,1.56535,1.56535,1.56535,1.56535,5200000.0
2009-11-12 06:11:00,1.5653,1.5654,1.5651,1.5651,60300000.0
2009-11-12 06:12:00,1.5651,1.5653,1.5651,1.56525,47700000.0
2009-11-12 06:13:00,1.56525,1.56535,1.5652,1.56525,27800000.0
2009-11-12 06:14:00,1.56525,1.56545,1.56505,1.56525,64000000.0
2009-11-12 06:15:00,1.56525,1.56525,1.56505,1.5651,12200000.0
2009-11-12 06:16:00,1.5651,1.56525,1.56505,1.56525,22900000.0
2009-11-12 06:17:00,1.56525,1.56525,1.56515,1.56515,11000000.0
2009-11-12 06:18:00,1.5652,1.5652,1.56515,1.56515,5500000.0
2009-11-12 06:19:00,1.5652,1.5653,1.56515,1.5652,21100000.0
2009-11-12 06:20:00,1.5652,1.5653,1.5652,1.56525,41300000.0
2009-11-12 06:21:00,1.56525,1.5653,1.5652,1.5652,25400000.0
2009-11-12 06:22:00,1.56525,1.5653,1.5652,1.5652,36200000.0
2009-11-12 06:23:00,1.5652,1.5652,1.5651,1.5651,29000000.0
2009-11-12 06:24:00,1.5651,1.5652,1.5651,1.5652,75900000.0
2009-11-12 06:25:00,1.5652,1.5652,1.56495,1.56495,46700000.0
2009-11-12 06:26:00,1.56495,1.56505,1.56495,1.56505,18600000.0
2009-11-12 06:27:00,1.56505,1.56505,1.56485,1.56495,31300000.0
2009-11-12 06:28:00,1.565,1.5651,1.56485,1.56505,40200000.0
2009-11-12 06:29:00,1.56505,1.5651,1.5649,1.5649,23400000.0
2009-11-12 06:30:00,1.56495,1.56505,1.56485,1.56495,52000000.0
2009-11-12 06:31:00,1.5649,1.56505,1.56485,1.56495,52400000.0
2009-11-12 06:32:00,1.5649,1.5651,1.5648,1.5651,42400000.0
2009-11-12 06:33:00,1.5651,1.56515,1.56495,1.56515,31000000.0
2009-11-12 06:34:00,1.56515,1.56525,1.56495,1.56515,41600000.0
2009-11-12 06:35:00,1.56515,1.5654,1.56515,1.5654,40500000.0
2009-11-12 06:36:00,1.56535,1.56535,1.565,1.56515,47600000.0
2009-11-12 06:37:00,1.56515,1.56515,1.56495,1.5651,11800000.0
2009-11-12 06:38:00,1.5651,1.5653,1.56505,1.5653,44400000.0
2009-11-12 06:39:00,1.5653,1.5654,1.56525,1.56535,60300000.0
2009-11-12 06:40:00,1.56535,1.56535,1.56515,1.5652,32200000.0
2009-11-12 06:41:00,1.56525,1.5654,1.5651,1.5652,39600000.0
2009-11-12 06:42:00,1.5652,1.5652,1.5648,1.5649,43900000.0
2009-11-12 06:43:00,1.5649,1.565,1.56485,1.565,85200000.0
2009-11-12 06:44:00,1.565,1.565,1.56475,1.56485,45100000.0
2009-11-12 06:45:00,1.56485,1.56485,1.5646,1.56465,29800000.0
2009-11-12 06:46:00,1.5647,1.56475,1.56465,1.5647,21600000.0
2009-11-12 06:47:00,1.5647,1.5649,1.5647,1.56485,51700000.0
2009-11-12 06:48:00,1.56485,1.56495,1.56475,1.56495,35500000.0
2009-11-12 06:49:00,1.56495,1.56505,1.56495,1.56505,44500000.0
2009-11-12 06:50:00,1.5651,1.56525,1.56505,1.56515,24100000.0
2009-11-12 06:51:00,1.56515,1.56515,1.56495,1.565,8400000.0
2009-11-12 06:52:00,1.565,1.56515,1.5649,1.56495,22700000.0
2009-11-12 06:53:00,1.56495,1.565,1.56495,1.56495,5500000.0
2009-11-12 06:54:00,1.56495,1.565,1.56485,1.56495,23100000.0
2009-11-12 06:55:00,1.56495,1.5651,1.56485,1.5651,33400000.0
2009-11-12 06:56:00,1.5651,1.5651,1.5651,1.5651,1000000.0
2009-11-12 06:57:00,1.56505,1.56525,1.56505,1.56525,63300000.0
2009-11-12 06:58:00,1.56525,1.56525,1.56515,1.56515,16800000.0
2009-11-12 06:59:00,1.56515,1.56525,1.5651,1.56515,24700000.0
2009-11-12 07:00:00,1.56515,1.56515,1.56495,1.56495,26200000.0
2009-11-12 07:01:00,1.565,1.565,1.5647,1.5647,27500000.0
2009-11-12 07:02:00,1.5647,1.56485,1.56455,1.56455,68700000.0
2009-11-12 07:03:00,1.5646,1.5646,1.5645,1.5645,79500000.0
2009-11-12 07:04:00,1.5645,1.5646,1.5645,1.56455,37100000.0
2009-11-12 07:05:00,1.5645,1.56455,1.5645,1.56455,26000000.0
2009-11-12 07:06:00,1.56455,1.56485,1.56455,1.56455,29400000.0
2009-11-12 07:07:00,1.56455,1.56455,1.56445,1.56445,21700000.0
2009-11-12 07:08:00,1.56445,1.56495,1.5644,1.56495,45500000.0
2009-11-12 07:09:00,1.5649,1.565,1.56475,1.56475,43400000.0
2009-11-12 07:10:00,1.56475,1.5648,1.56465,1.56475,66300000.0
2009-11-12 07:11:00,1.56475,1.56485,1.5645,1.5648,82600000.0
2009-11-12 07:12:00,1.5648,1.5648,1.5647,1.5647,26700000.0
2009-11-12 07:13:00,1.5647,1.56475,1.5646,1.5646,11700000.0
2009-11-12 07:14:00,1.56465,1.5648,1.56465,1.5648,23300000.0
2009-11-12 07:15:00,1.5648,1.5649,1.56475,1.56485,28300000.0
2009-11-12 07:16:00,1.5649,1.56495,1.56485,1.56485,13100000.0
2009-11-12 07:17:00,1.5648,1.56485,1.5648,1.5648,14300000.0
2009-11-12 07:18:00,1.5648,1.56495,1.5648,1.5648,23900000.0
2009-11-12 07:19:00,1.5648,1.56495,1.5648,1.56485,28200000.0
2009-11-12 07:20:00,1.5649,1.565,1.56485,1.565,33500000.0
2009-11-12 07:21:00,1.565,1.5651,1.56495,1.56505,23600000.0
2009-11-12 07:22:00,1.56505,1.56515,1.56505,1.56505,15000000.0
2009-11-12 07:23:00,1.56505,1.56505,1.56495,1.56495,8300000.0
2009-11-12 07:24:00,1.5651,1.5652,1.5651,1.5652,13700000.0
2009-11-12 07:25:00,1.5652,1.5653,1.56515,1.56515,41800000.0
2009-11-12 07:26:00,1.56515,1.56525,1.56515,1.56515,14400000.0
2009-11-12 07:27:00,1.5652,1.56535,1.56515,1.56535,29700000.0
2009-11-12 07:28:00,1.5654,1.5654,1.56525,1.5653,37900000.0
2009-11-12 07:29:00,1.56535,1.5655,1.5652,1.5652,30400000.0
2009-11-12 07:30:00,1.5652,1.56535,1.56515,1.56535,35600000.0
2009-11-12 07:31:00,1.56525,1.56535,1.56525,1.56525,13200000.0
2009-11-12 07:32:00,1.5653,1.5654,1.5652,1.5653,22700000.0
2009-11-12 07:33:00,1.5653,1.56535,1.5652,1.5652,32900000.0
2009-11-12 07:34:00,1.5652,1.56525,1.56515,1.5652,31600000.0
2009-11-12 07:35:00,1.5652,1.5653,1.56485,1.565,40400000.0
2009-11-12 07:36:00,1.56485,1.5649,1.56485,1.56485,14100000.0
2009-11-12 07:37:00,1.56485,1.565,1.56485,1.56485,22400000.0
2009-11-12 07:38:00,1.56485,1.56495,1.5646,1.56475,50700000.0
2009-11-12 07:39:00,1.56485,1.56485,1.56465,1.56465,58700000.0
2009-11-12 07:40:00,1.56475,1.5651,1.5646,1.5651,36100000.0
2009-11-12 07:41:00,1.5651,1.5651,1.5641,1.5642,27200000.0
2009-11-12 07:42:00,1.5643,1.56435,1.56375,1.56395,76800000.0
2009-11-12 07:43:00,1.56395,1.56395,1.56385,1.56395,22900000.0
2009-11-12 07:44:00,1.56405,1.56405,1.5639,1.564,52000000.0
2009-11-12 07:45:00,1.564,1.56415,1.5639,1.56415,12300000.0
2009-11-12 07:46:00,1.56415,1.56415,1.56415,1.56415,12000000.0
2009-11-12 07:47:00,1.56415,1.56415,1.56415,1.56415,15000000.0
2009-11-12 07:48:00,1.56415,1.56415,1.56415,1.56415,21400000.0
2009-11-12 07:49:00,1.56415,1.56415,1.5636,1.5636,18800000.0
2009-11-12 07:50:00,1.5636,1.5641,1.5636,1.5641,37600000.0
2009-11-12 07:51:00,1.5641,1.56415,1.56405,1.56405,10600000.0
2009-11-12 07:52:00,1.564,1.56405,1.564,1.564,6000000.0
2009-11-12 07:53:00,1.564,1.56415,1.564,1.56415,17500000.0
2009-11-12 07:54:00,1.5642,1.5644,1.5642,1.5643,41300000.0
2009-11-12 07:55:00,1.5643,1.56435,1.5643,1.5643,33300000.0
2009-11-12 07:56:00,1.5643,1.5643,1.5643,1.5643,8200000.0
2009-11-12 07:57:00,1.5643,1.56475,1.5643,1.56475,46300000.0
2009-11-12 07:58:00,1.56475,1.56485,1.5645,1.5647,55400000.0
2009-11-12 07:59:00,1.5647,1.5647,1.56445,1.5646,36200000.0
2009-11-12 08:00:00,1.56435,1.5645,1.56435,1.5644,19800000.0
2009-11-12 08:01:00,1.5644,1.56475,1.56435,1.56475,36700000.0
2009-11-12 08:02:00,1.56475,1.5648,1.56445,1.56475,44000000.0
2009-11-12 08:03:00,1.56475,1.56475,1.56445,1.5645,40700000.0
2009-11-12 08:04:00,1.56455,1.56455,1.5644,1.56445,27500000.0
2009-11-12 08:05:00,1.5645,1.5645,1.5643,1.56445,42600000.0
2009-11-12 08:06:00,1.5645,1.5645,1.56435,1.56445,16200000.0
2009-11-12 08:07:00,1.56445,1.5647,1.56435,1.56455,84000000.0
2009-11-12 08:08:00,1.56455,1.56465,1.56455,1.5646,30400000.0
2009-11-12 08:09:00,1.5645,1.5646,1.5645,1.5646,22600000.0
2009-11-12 08:10:00,1.56455,1.56455,1.56445,1.56445,39800000.0
2009-11-12 08:11:00,1.56445,1.5648,1.56435,1.56475,45300000.0
2009-11-12 08:12:00,1.5648,1.5649,1.5647,1.5649,25100000.0
2009-11-12 08:13:00,1.56485,1.56505,1.5646,1.56485,47700000.0
2009-11-12 08:14:00,1.56485,1.5654,1.5646,1.5653,69000000.0
2009-11-12 08:15:00,1.56535,1.56545,1.56515,1.56525,74600000.0
2009-11-12 08:16:00,1.5652,1.56555,1.5652,1.5652,51600000.0
2009-11-12 08:17:00,1.56525,1.56545,1.56515,1.5652,49000000.0
2009-11-12 08:18:00,1.5652,1.5656,1.56485,1.56525,88600000.0
2009-11-12 08:19:00,1.5652,1.56565,1.5652,1.5656,131500000.0
2009-11-12 08:20:00,1.5656,1.56585,1.5655,1.56555,60200000.0
2009-11-12 08:21:00,1.5655,1.56585,1.5655,1.5657,22000000.0
2009-11-12 08:22:00,1.56575,1.56585,1.56565,1.5657,54500000.0
2009-11-12 08:23:00,1.56565,1.5657,1.56525,1.5654,54700000.0
2009-11-12 08:24:00,1.5654,1.5655,1.56525,1.5655,40400000.0
2009-11-12 08:25:00,1.56545,1.56545,1.5654,1.5654,19000000.0
2009-11-12 08:26:00,1.5654,1.5654,1.5652,1.5652,30400000.0
2009-11-12 08:27:00,1.5652,1.5652,1.56495,1.5651,57100000.0
2009-11-12 08:28:00,1.56515,1.56535,1.56505,1.56525,70600000.0
2009-11-12 08:29:00,1.56525,1.5653,1.56515,1.56525,36000000.0
2009-11-12 08:30:00,1.56525,1.56525,1.565,1.5652,44400000.0
2009-11-12 08:31:00,1.56515,1.5657,1.56515,1.56555,69000000.0
2009-11-12 08:32:00,1.56555,1.5657,1.5654,1.5657,37100000.0
2009-11-12 08:33:00,1.56555,1.5657,1.56545,1.5655,46800000.0
2009-11-12 08:34:00,1.5655,1.56555,1.5655,1.5655,14600000.0
2009-11-12 08:35:00,1.5655,1.56565,1.56535,1.56545,56500000.0
2009-11-12 08:36:00,1.56535,1.56585,1.56535,1.56575,42400000.0
2009-11-12 08:37:00,1.5657,1.5657,1.56565,1.5657,4800000.0
2009-11-12 08:38:00,1.5657,1.56605,1.56565,1.5657,54800000.0
2009-11-12 08:39:00,1.5658,1.566,1.5656,1.56575,51100000.0
2009-11-12 08:40:00,1.56565,1.56575,1.56565,1.56565,23300000.0
2009-11-12 08:41:00,1.56565,1.5657,1.56545,1.56555,31500000.0
2009-11-12 08:42:00,1.56545,1.5655,1.56535,1.56545,16600000.0
2009-11-12 08:43:00,1.56545,1.5657,1.5654,1.5656,71900000.0
2009-11-12 08:44:00,1.5656,1.56585,1.5656,1.56585,12000000.0
2009-11-12 08:45:00,1.56585,1.56585,1.56585,1.56585,45000000.0
2009-11-12 08:46:00,1.56585,1.56585,1.56565,1.56575,67800000.0
2009-11-12 08:47:00,1.5658,1.56585,1.56575,1.56575,18500000.0
2009-11-12 08:48:00,1.5658,1.566,1.5656,1.56575,43200000.0
2009-11-12 08:49:00,1.56575,1.56575,1.5655,1.5655,42800000.0
2009-11-12 08:50:00,1.56545,1.56545,1.5654,1.5654,17400000.0
2009-11-12 08:51:00,1.56545,1.56605,1.5654,1.566,128900000.0
2009-11-12 08:52:00,1.566,1.5661,1.5656,1.5657,145300000.0
2009-11-12 08:53:00,1.56565,1.56595,1.5655,1.56565,244100000.0
2009-11-12 08:54:00,1.56565,1.56585,1.5654,1.56545,106200000.0
2009-11-12 08:55:00,1.5654,1.56575,1.56535,1.56575,78400000.0
2009-11-12 08:56:00,1.56585,1.5666,1.5658,1.56625,201100000.0
2009-11-12 08:57:00,1.56625,1.5663,1.5658,1.5661,87500000.0
2009-11-12 08:58:00,1.5661,1.5663,1.5661,1.56625,33400000.0
2009-11-12 08:59:00,1.5662,1.56655,1.5662,1.56655,44900000.0
2009-11-12 09:00:00,1.56655,1.5667,1.5658,1.5659,106000000.0
2009-11-12 09:01:00,1.5659,1.56605,1.56575,1.566,157600000.0
2009-11-12 09:02:00,1.566,1.56605,1.56575,1.5658,107100000.0
2009-11-12 09:03:00,1.56585,1.56605,1.5657,1.5657,95900000.0
2009-11-12 09:04:00,1.56575,1.5659,1.56555,1.56565,142000000.0
2009-11-12 09:05:00,1.56565,1.5657,1.5654,1.56545,124700000.0
2009-11-12 09:06:00,1.56545,1.56565,1.56535,1.5654,94600000.0
2009-11-12 09:07:00,1.5654,1.56545,1.56515,1.5652,121000000.0
2009-11-12 09:08:00,1.5652,1.5655,1.5651,1.5655,279500000.0
2009-11-12 09:09:00,1.5654,1.5655,1.56535,1.56545,226700000.0
2009-11-12 09:10:00,1.56545,1.5655,1.565,1.565,71100000.0
2009-11-12 09:11:00,1.565,1.56515,1.56485,1.56505,103000000.0
2009-11-12 09:12:00,1.56505,1.5653,1.56505,1.5652,175400000.0
2009-11-12 09:13:00,1.56515,1.56525,1.56485,1.565,128500000.0
2009-11-12 09:14:00,1.565,1.5651,1.5648,1.565,121600000.0
2009-11-12 09:15:00,1.565,1.5651,1.5646,1.5648,104500000.0
2009-11-12 09:16:00,1.56485,1.56485,1.5643,1.56445,107400000.0
2009-11-12 09:17:00,1.5645,1.56465,1.56445,1.56455,138300000.0
2009-11-12 09:18:00,1.56455,1.56465,1.56405,1.56405,199400000.0
2009-11-12 09:19:00,1.56405,1.56435,1.56405,1.56435,155900000.0
2009-11-12 09:20:00,1.56435,1.56445,1.5643,1.5644,28600000.0
2009-11-12 09:21:00,1.5644,1.5644,1.56405,1.56405,106500000.0
2009-11-12 09:22:00,1.56405,1.5647,1.56405,1.56445,141500000.0
2009-11-12 09:23:00,1.56445,1.56465,1.56445,1.56455,102100000.0
2009-11-12 09:24:00,1.56455,1.56455,1.56435,1.5644,67900000.0
2009-11-12 09:25:00,1.5644,1.5646,1.56435,1.56455,37500000.0
2009-11-12 09:26:00,1.5646,1.5647,1.5643,1.5643,110400000.0
2009-11-12 09:27:00,1.5643,1.56445,1.56425,1.56445,199600000.0
2009-11-12 09:28:00,1.56445,1.5648,1.56445,1.5646,162000000.0
2009-11-12 09:29:00,1.5646,1.5647,1.56445,1.5645,61300000.0
2009-11-12 09:30:00,1.56445,1.565,1.56435,1.56495,233100000.0
2009-11-12 09:31:00,1.56495,1.5657,1.5648,1.56535,245900000.0
2009-11-12 09:32:00,1.56525,1.56545,1.5647,1.56505,127600000.0
2009-11-12 09:33:00,1.56505,1.56505,1.5643,1.5645,88100000.0
2009-11-12 09:34:00,1.5645,1.5646,1.5644,1.5644,42400000.0
2009-11-12 09:35:00,1.5644,1.5644,1.56405,1.5643,71700000.0
2009-11-12 09:36:00,1.56435,1.56465,1.56425,1.56445,84300000.0
2009-11-12 09:37:00,1.5645,1.56455,1.5643,1.56445,60500000.0
2009-11-12 09:38:00,1.56445,1.5646,1.56435,1.5646,38800000.0
2009-11-12 09:39:00,1.5646,1.5646,1.5643,1.5645,89900000.0
2009-11-12 09:40:00,1.5645,1.5648,1.5645,1.5645,48500000.0
2009-11-12 09:41:00,1.5645,1.5646,1.5644,1.5646,48100000.0
2009-11-12 09:42:00,1.5646,1.56465,1.5644,1.5644,108200000.0
2009-11-12 09:43:00,1.5644,1.5646,1.56405,1.56415,92300000.0
2009-11-12 09:44:00,1.5642,1.56425,1.56355,1.5636,78400000.0
2009-11-12 09:45:00,1.5636,1.5637,1.56315,1.56335,161900000.0
2009-11-12 09:46:00,1.5634,1.5634,1.56305,1.56325,125700000.0
2009-11-12 09:47:00,1.56325,1.5634,1.5626,1.56305,128100000.0
2009-11-12 09:48:00,1.5631,1.5635,1.5631,1.5633,126500000.0
2009-11-12 09:49:00,1.56335,1.56405,1.5632,1.56405,97700000.0
2009-11-12 09:50:00,1.5641,1.5642,1.56345,1.56355,112600000.0
2009-11-12 09:51:00,1.56355,1.56365,1.5632,1.56345,90900000.0
2009-11-12 09:52:00,1.56345,1.56385,1.56345,1.5636,50800000.0
2009-11-12 09:53:00,1.56365,1.5641,1.5636,1.56405,92300000.0
2009-11-12 09:54:00,1.56405,1.5641,1.5637,1.56385,104200000.0
2009-11-12 09:55:00,1.56385,1.56455,1.5638,1.56455,69300000.0
2009-11-12 09:56:00,1.56445,1.56455,1.564,1.56425,175100000.0
2009-11-12 09:57:00,1.56425,1.5645,1.5641,1.56435,146000000.0
2009-11-12 09:58:00,1.56445,1.56465,1.56355,1.5639,126900000.0
2009-11-12 09:59:00,1.56385,1.5641,1.56345,1.56385,174300000.0
2009-11-12 10:00:00,1.56385,1.5641,1.5636,1.564,178700000.0
2009-11-12 10:01:00,1.564,1.56405,1.5635,1.56375,205400000.0
2009-11-12 10:02:00,1.56375,1.5649,1.56375,1.5649,106600000.0
2009-11-12 10:03:00,1.5649,1.56495,1.56445,1.5645,60600000.0
2009-11-12 10:04:00,1.56455,1.5647,1.56425,1.5646,88100000.0
2009-11-12 10:05:00,1.5646,1.5649,1.56445,1.56445,92400000.0
2009-11-12 10:06:00,1.56445,1.56465,1.56395,1.56415,75600000.0
2009-11-12 10:07:00,1.56415,1.56505,1.56405,1.5649,107900000.0
2009-11-12 10:08:00,1.5649,1.5651,1.5647,1.5649,74200000.0
2009-11-12 10:09:00,1.56485,1.56505,1.5647,1.5649,76600000.0
2009-11-12 10:10:00,1.5649,1.56535,1.5648,1.5649,86600000.0
2009-11-12 10:11:00,1.56485,1.5654,1.5648,1.56495,148500000.0
2009-11-12 10:12:00,1.565,1.56505,1.56455,1.5648,158700000.0
2009-11-12 10:13:00,1.5648,1.56515,1.5646,1.5647,123500000.0
2009-11-12 10:14:00,1.5647,1.56495,1.56465,1.56465,118700000.0
2009-11-12 10:15:00,1.5646,1.5654,1.5646,1.565,180400000.0
2009-11-12 10:16:00,1.565,1.565,1.56445,1.5645,107700000.0
2009-11-12 10:17:00,1.5645,1.56495,1.5645,1.56475,74700000.0
2009-11-12 10:18:00,1.56475,1.56495,1.5642,1.56455,172300000.0
2009-11-12 10:19:00,1.5646,1.5647,1.5644,1.5647,116900000.0
2009-11-12 10:20:00,1.5647,1.56475,1.56445,1.56455,207300000.0
2009-11-12 10:21:00,1.56455,1.56475,1.56435,1.5646,110200000.0
2009-11-12 10:22:00,1.5646,1.56485,1.56435,1.56445,114500000.0
2009-11-12 10:23:00,1.56455,1.5648,1.5645,1.5646,89500000.0
2009-11-12 10:24:00,1.56455,1.5647,1.5645,1.56455,86200000.0
2009-11-12 10:25:00,1.5646,1.56475,1.56445,1.56455,104400000.0
2009-11-12 10:26:00,1.56455,1.565,1.56455,1.5649,79200000.0
2009-11-12 10:27:00,1.5649,1.5652,1.5648,1.56515,138600000.0
2009-11-12 10:28:00,1.56515,1.5654,1.5651,1.56525,145800000.0
2009-11-12 10:29:00,1.56525,1.5654,1.56525,1.56535,51400000.0
2009-11-12 10:30:00,1.56535,1.5655,1.5652,1.56535,80600000.0
2009-11-12 10:31:00,1.56535,1.5657,1.56525,1.56555,97300000.0
2009-11-12 10:32:00,1.56545,1.5658,1.56545,1.5657,116400000.0
2009-11-12 10:33:00,1.56575,1.5659,1.5655,1.5656,72100000.0
2009-11-12 10:34:00,1.5657,1.5658,1.5654,1.5655,71000000.0
2009-11-12 10:35:00,1.56555,1.5658,1.56545,1.5658,87600000.0
2009-11-12 10:36:00,1.5657,1.5661,1.56555,1.5657,81100000.0
2009-11-12 10:37:00,1.5656,1.5658,1.5655,1.5657,105400000.0
2009-11-12 10:38:00,1.5657,1.566,1.5655,1.5659,83100000.0
2009-11-12 10:39:00,1.566,1.56605,1.5655,1.5657,81400000.0
2009-11-12 10:40:00,1.5657,1.5658,1.56515,1.56515,140800000.0
2009-11-12 10:41:00,1.56515,1.56565,1.56515,1.56565,158300000.0
2009-11-12 10:42:00,1.56565,1.56575,1.56545,1.56565,81200000.0
2009-11-12 10:43:00,1.5657,1.56575,1.5654,1.5655,145400000.0
2009-11-12 10:44:00,1.5655,1.5657,1.56525,1.5657,184700000.0
2009-11-12 10:45:00,1.5658,1.5659,1.5651,1.5652,187100000.0
2009-11-12 10:46:00,1.5652,1.56525,1.565,1.5651,101900000.0
2009-11-12 10:47:00,1.56505,1.5652,1.5649,1.56505,122500000.0
2009-11-12 10:48:00,1.56505,1.56515,1.5648,1.56505,123900000.0
2009-11-12 10:49:00,1.56505,1.56505,1.56475,1.5649,184200000.0
2009-11-12 10:50:00,1.56495,1.56505,1.56485,1.565,74000000.0
2009-11-12 10:51:00,1.565,1.5654,1.5649,1.5653,183000000.0
2009-11-12 10:52:00,1.56525,1.5656,1.56475,1.56505,201300000.0
2009-11-12 10:53:00,1.56505,1.56515,1.56435,1.56465,193900000.0
2009-11-12 10:54:00,1.56465,1.5651,1.5646,1.565,151500000.0
2009-11-12 10:55:00,1.565,1.56525,1.56475,1.5649,106600000.0
2009-11-12 10:56:00,1.5649,1.56525,1.56485,1.5652,56600000.0
2009-11-12 10:57:00,1.5652,1.5654,1.56495,1.5653,70700000.0
2009-11-12 10:58:00,1.5654,1.5654,1.56515,1.5652,58300000.0
2009-11-12 10:59:00,1.5652,1.56565,1.5652,1.5653,65600000.0
2009-11-12 11:00:00,1.5653,1.56565,1.5653,1.56555,87500000.0
2009-11-12 11:01:00,1.56545,1.5659,1.56545,1.56565,107500000.0
2009-11-12 11:02:00,1.56575,1.5661,1.5655,1.56605,131800000.0
2009-11-12 11:03:00,1.56605,1.56625,1.5659,1.56625,88500000.0
2009-11-12 11:04:00,1.5662,1.56625,1.56535,1.56565,286100000.0
2009-11-12 11:05:00,1.5658,1.5658,1.56495,1.56525,146900000.0
2009-11-12 11:06:00,1.56525,1.56535,1.56495,1.5651,294600000.0
2009-11-12 11:07:00,1.5652,1.56555,1.565,1.5654,321900000.0
2009-11-12 11:08:00,1.56535,1.56555,1.565,1.565,328300000.0
2009-11-12 11:09:00,1.565,1.5653,1.56445,1.56465,186000000.0
2009-11-12 11:10:00,1.56455,1.5647,1.5642,1.5644,231800000.0
2009-11-12 11:11:00,1.5644,1.56445,1.56405,1.5643,166000000.0
2009-11-12 11:12:00,1.5643,1.5648,1.5642,1.5646,362700000.0
2009-11-12 11:13:00,1.5646,1.56505,1.5642,1.565,217300000.0
2009-11-12 11:14:00,1.56495,1.56545,1.5647,1.565,160800000.0
2009-11-12 11:15:00,1.565,1.56545,1.5644,1.5644,224400000.0
2009-11-12 11:16:00,1.56455,1.56495,1.5643,1.5647,204700000.0
2009-11-12 11:17:00,1.56475,1.56485,1.56425,1.56455,136100000.0
2009-11-12 11:18:00,1.56455,1.56475,1.56415,1.5646,159000000.0
2009-11-12 11:19:00,1.56455,1.56485,1.5643,1.56465,191400000.0
2009-11-12 11:20:00,1.5648,1.5649,1.5645,1.56485,171100000.0
2009-11-12 11:21:00,1.56495,1.5654,1.56485,1.56505,203600000.0
2009-11-12 11:22:00,1.56505,1.5656,1.565,1.5656,133000000.0
2009-11-12 11:23:00,1.5656,1.56565,1.56515,1.56545,148400000.0
2009-11-12 11:24:00,1.56535,1.56555,1.56535,1.5655,93500000.0
2009-11-12 11:25:00,1.5655,1.56565,1.56515,1.5653,70700000.0
2009-11-12 11:26:00,1.56535,1.5658,1.5653,1.5656,125400000.0
2009-11-12 11:27:00,1.5656,1.56635,1.5655,1.5662,110200000.0
2009-11-12 11:28:00,1.5661,1.5661,1.56565,1.5658,113300000.0
2009-11-12 11:29:00,1.5658,1.5665,1.56565,1.5665,160400000.0
2009-11-12 11:30:00,1.5665,1.5665,1.5661,1.5664,134300000.0
2009-11-12 11:31:00,1.5664,1.56645,1.56615,1.5664,190400000.0
2009-11-12 11:32:00,1.5663,1.56635,1.56595,1.56615,104800000.0
2009-11-12 11:33:00,1.56615,1.5662,1.56585,1.56605,109300000.0
2009-11-12 11:34:00,1.5661,1.5662,1.56585,1.56615,102000000.0
2009-11-12 11:35:00,1.56615,1.5662,1.5658,1.56585,114300000.0
2009-11-12 11:36:00,1.56585,1.56595,1.5657,1.5657,120900000.0
2009-11-12 11:37:00,1.5657,1.5664,1.5657,1.56635,138700000.0
2009-11-12 11:38:00,1.56635,1.56665,1.56595,1.56625,95700000.0
2009-11-12 11:39:00,1.5662,1.56655,1.56605,1.56645,204500000.0
2009-11-12 11:40:00,1.56645,1.5666,1.5663,1.5665,67000000.0
2009-11-12 11:41:00,1.5665,1.5665,1.5662,1.5663,47200000.0
2009-11-12 11:42:00,1.5663,1.5666,1.56625,1.5665,64400000.0
2009-11-12 11:43:00,1.5665,1.5667,1.5664,1.5666,52100000.0
2009-11-12 11:44:00,1.5666,1.5667,1.5663,1.5664,128400000.0
2009-11-12 11:45:00,1.5664,1.56645,1.56615,1.56625,92100000.0
2009-11-12 11:46:00,1.56625,1.56645,1.5661,1.56635,105400000.0
2009-11-12 11:47:00,1.5663,1.56665,1.5663,1.56645,159600000.0
2009-11-12 11:48:00,1.5664,1.5664,1.5663,1.5663,53600000.0
2009-11-12 11:49:00,1.56635,1.56645,1.56585,1.5659,113300000.0
2009-11-12 11:50:00,1.56585,1.56595,1.56575,1.56585,72200000.0
2009-11-12 11:51:00,1.56575,1.56585,1.5656,1.5657,147700000.0
2009-11-12 11:52:00,1.5658,1.56585,1.56555,1.56585,80200000.0
2009-11-12 11:53:00,1.56585,1.56605,1.5658,1.56585,121100000.0
2009-11-12 11:54:00,1.56585,1.566,1.56575,1.56595,78700000.0
2009-11-12 11:55:00,1.56595,1.56625,1.56595,1.56595,151000000.0
2009-11-12 11:56:00,1.56595,1.5669,1.5659,1.5665,111000000.0
2009-11-12 11:57:00,1.56655,1.56725,1.56655,1.56685,197500000.0
2009-11-12 11:58:00,1.56685,1.56685,1.5664,1.5665,92300000.0
2009-11-12 11:59:00,1.5665,1.56685,1.56645,1.56645,141200000.0
2009-11-12 12:00:00,1.5665,1.56655,1.56615,1.56615,99100000.0
2009-11-12 12:01:00,1.5662,1.56665,1.56615,1.56645,178400000.0
2009-11-12 12:02:00,1.5665,1.5666,1.5662,1.56645,81700000.0
2009-11-12 12:03:00,1.5665,1.5668,1.56645,1.56665,90300000.0
2009-11-12 12:04:00,1.5667,1.5668,1.5664,1.5665,219300000.0
2009-11-12 12:05:00,1.56655,1.56665,1.5664,1.5665,183500000.0
2009-11-12 12:06:00,1.5665,1.56665,1.56635,1.56635,166400000.0
2009-11-12 12:07:00,1.5664,1.56705,1.56625,1.56705,214700000.0
2009-11-12 12:08:00,1.56705,1.5672,1.5668,1.5671,91200000.0
2009-11-12 12:09:00,1.5671,1.5672,1.5664,1.5665,121400000.0
2009-11-12 12:10:00,1.5665,1.5667,1.5665,1.56665,235300000.0
2009-11-12 12:11:00,1.56665,1.5668,1.56615,1.5663,203500000.0
2009-11-12 12:12:00,1.5663,1.56635,1.56595,1.566,115900000.0
2009-11-12 12:13:00,1.566,1.5667,1.56585,1.5666,293000000.0
2009-11-12 12:14:00,1.5666,1.5669,1.5665,1.56655,168900000.0
2009-11-12 12:15:00,1.56655,1.5669,1.5662,1.56675,347000000.0
2009-11-12 12:16:00,1.56675,1.56705,1.5665,1.5666,179000000.0
2009-11-12 12:17:00,1.56665,1.56665,1.5661,1.56625,385000000.0
2009-11-12 12:18:00,1.56625,1.5665,1.5662,1.5664,157200000.0
2009-11-12 12:19:00,1.5664,1.5666,1.56605,1.56635,345300000.0
2009-11-12 12:20:00,1.56635,1.56645,1.56605,1.56615,245100000.0
2009-11-12 12:21:00,1.56615,1.56685,1.56605,1.5667,189500000.0
2009-11-12 12:22:00,1.5667,1.56675,1.56615,1.56655,386900000.0
2009-11-12 12:23:00,1.56655,1.56675,1.5665,1.5667,197000000.0
2009-11-12 12:24:00,1.56665,1.56715,1.56635,1.56665,268200000.0
2009-11-12 12:25:00,1.56665,1.56695,1.5665,1.5669,284200000.0
2009-11-12 12:26:00,1.5669,1.56695,1.56675,1.5669,226700000.0
2009-11-12 12:27:00,1.5669,1.56705,1.56665,1.5667,439800000.0
2009-11-12 12:28:00,1.56675,1.5668,1.5666,1.5668,230100000.0
2009-11-12 12:29:00,1.5668,1.5669,1.5665,1.5667,295000000.0
2009-11-12 12:30:00,1.5667,1.5667,1.56635,1.56635,307900000.0
2009-11-12 12:31:00,1.5663,1.56635,1.56565,1.56565,235800000.0
2009-11-12 12:32:00,1.5657,1.5658,1.5655,1.5658,114900000.0
2009-11-12 12:33:00,1.56595,1.5662,1.5658,1.56615,162100000.0
2009-11-12 12:34:00,1.5661,1.56625,1.56605,1.56615,159300000.0
2009-11-12 12:35:00,1.5662,1.5664,1.56595,1.5662,277200000.0
2009-11-12 12:36:00,1.5662,1.5664,1.56605,1.5663,108600000.0
2009-11-12 12:37:00,1.5663,1.5663,1.56605,1.56625,266800000.0
2009-11-12 12:38:00,1.5662,1.56625,1.56605,1.56605,387600000.0
2009-11-12 12:39:00,1.56605,1.56625,1.5659,1.5662,348000000.0
2009-11-12 12:40:00,1.5662,1.5662,1.5658,1.56585,294300000.0
2009-11-12 12:41:00,1.56585,1.5659,1.56575,1.5659,99800000.0
2009-11-12 12:42:00,1.56595,1.566,1.56575,1.5658,105300000.0
2009-11-12 12:43:00,1.5658,1.56605,1.5658,1.56605,65000000.0
2009-11-12 12:44:00,1.5659,1.56595,1.56575,1.56585,134100000.0
2009-11-12 12:45:00,1.56585,1.5659,1.5657,1.5659,40700000.0
2009-11-12 12:46:00,1.5659,1.566,1.56575,1.5658,51600000.0
2009-11-12 12:47:00,1.56575,1.56595,1.5655,1.56565,135600000.0
2009-11-12 12:48:00,1.56565,1.56575,1.5656,1.56575,91600000.0
2009-11-12 12:49:00,1.56575,1.56575,1.5656,1.5657,175400000.0
2009-11-12 12:50:00,1.56565,1.56595,1.5656,1.5659,131400000.0
2009-11-12 12:51:00,1.5659,1.5662,1.56575,1.56615,116000000.0
2009-11-12 12:52:00,1.56615,1.5662,1.566,1.56615,173500000.0
2009-11-12 12:53:00,1.56615,1.56615,1.566,1.56605,42100000.0
2009-11-12 12:54:00,1.56605,1.56625,1.566,1.5661,53700000.0
2009-11-12 12:55:00,1.5661,1.56625,1.566,1.56605,132000000.0
2009-11-12 12:56:00,1.566,1.5661,1.56585,1.5659,61100000.0
2009-11-12 12:57:00,1.5659,1.56595,1.5656,1.56595,76300000.0
2009-11-12 12:58:00,1.566,1.56605,1.56595,1.56595,67300000.0
2009-11-12 12:59:00,1.566,1.5661,1.5654,1.5661,136700000.0
2009-11-12 13:00:00,1.5661,1.5662,1.566,1.56615,63100000.0
2009-11-12 13:01:00,1.56615,1.56625,1.5661,1.56625,75700000.0
2009-11-12 13:02:00,1.56625,1.5665,1.56625,1.5664,83900000.0
2009-11-12 13:03:00,1.56645,1.56645,1.5661,1.56635,103100000.0
2009-11-12 13:04:00,1.56625,1.56645,1.56625,1.56645,20000000.0
2009-11-12 13:05:00,1.5665,1.5667,1.5663,1.56665,248900000.0
2009-11-12 13:06:00,1.5667,1.5667,1.5662,1.56635,176900000.0
2009-11-12 13:07:00,1.5663,1.5664,1.5663,1.5664,45900000.0
2009-11-12 13:08:00,1.5665,1.5665,1.56635,1.5664,61900000.0
2009-11-12 13:09:00,1.5664,1.5666,1.5664,1.5666,28200000.0
2009-11-12 13:10:00,1.5666,1.5666,1.5664,1.56655,108000000.0
2009-11-12 13:11:00,1.56655,1.5667,1.56645,1.56655,135600000.0
2009-11-12 13:12:00,1.56655,1.56655,1.56635,1.56645,189900000.0
2009-11-12 13:13:00,1.5665,1.5665,1.56625,1.56635,159300000.0
2009-11-12 13:14:00,1.56635,1.5665,1.5662,1.56645,88200000.0
2009-11-12 13:15:00,1.56645,1.56655,1.56635,1.56645,58900000.0
2009-11-12 13:16:00,1.5665,1.5666,1.5663,1.5664,94200000.0
2009-11-12 13:17:00,1.5664,1.56645,1.56625,1.56635,66800000.0
2009-11-12 13:18:00,1.56635,1.56635,1.56595,1.566,107000000.0
2009-11-12 13:19:00,1.566,1.5661,1.56585,1.56605,136100000.0
2009-11-12 13:20:00,1.5661,1.5661,1.56595,1.56595,58400000.0
2009-11-12 13:21:00,1.56595,1.566,1.5659,1.566,30000000.0
2009-11-12 13:22:00,1.5661,1.5661,1.5659,1.566,23600000.0
2009-11-12 13:23:00,1.5661,1.5661,1.5658,1.566,64200000.0
2009-11-12 13:24:00,1.566,1.5662,1.56595,1.56605,109700000.0
2009-11-12 13:25:00,1.56605,1.5661,1.5659,1.5659,52500000.0
2009-11-12 13:26:00,1.5659,1.5659,1.5654,1.5654,152400000.0
2009-11-12 13:27:00,1.5654,1.56555,1.5652,1.5653,64400000.0
2009-11-12 13:28:00,1.56525,1.5654,1.56525,1.5653,25400000.0
2009-11-12 13:29:00,1.5654,1.56545,1.5653,1.56535,49900000.0
2009-11-12 13:30:00,1.56535,1.5657,1.5653,1.56565,50200000.0
2009-11-12 13:31:00,1.56555,1.56555,1.56545,1.56545,67600000.0
2009-11-12 13:32:00,1.56545,1.56565,1.5654,1.56555,99800000.0
2009-11-12 13:33:00,1.56555,1.5661,1.56555,1.56605,119200000.0
2009-11-12 13:34:00,1.5661,1.56655,1.5659,1.56645,179600000.0
2009-11-12 13:35:00,1.5665,1.56685,1.56635,1.5667,196000000.0
2009-11-12 13:36:00,1.5667,1.56675,1.56625,1.5663,164900000.0
2009-11-12 13:37:00,1.5663,1.5665,1.5663,1.5665,103100000.0
2009-11-12 13:38:00,1.5666,1.5666,1.5661,1.56615,57500000.0
2009-11-12 13:39:00,1.56615,1.5662,1.56565,1.5661,166000000.0
2009-11-12 13:40:00,1.5661,1.56665,1.56605,1.56645,192200000.0
2009-11-12 13:41:00,1.56645,1.56655,1.56625,1.5663,139100000.0
2009-11-12 13:42:00,1.56635,1.5665,1.56595,1.5661,200800000.0
2009-11-12 13:43:00,1.5661,1.5664,1.566,1.56635,78900000.0
2009-11-12 13:44:00,1.56635,1.56655,1.56625,1.56645,50500000.0
2009-11-12 13:45:00,1.5665,1.56675,1.56645,1.56665,87000000.0
2009-11-12 13:46:00,1.5666,1.56675,1.5664,1.56655,125200000.0
2009-11-12 13:47:00,1.56655,1.567,1.56655,1.567,143100000.0
2009-11-12 13:48:00,1.567,1.567,1.5667,1.5667,38700000.0
2009-11-12 13:49:00,1.56675,1.567,1.56675,1.567,92200000.0
2009-11-12 13:50:00,1.567,1.56715,1.56695,1.56695,60900000.0
2009-11-12 13:51:00,1.56695,1.567,1.56685,1.5669,68100000.0
2009-11-12 13:52:00,1.56695,1.56705,1.56685,1.567,88600000.0
2009-11-12 13:53:00,1.567,1.567,1.56685,1.56685,53800000.0
2009-11-12 13:54:00,1.56685,1.56715,1.56685,1.56715,43500000.0
2009-11-12 13:55:00,1.56715,1.56715,1.5668,1.567,77500000.0
2009-11-12 13:56:00,1.567,1.5672,1.5668,1.5671,90900000.0
2009-11-12 13:57:00,1.56695,1.5672,1.56695,1.567,90100000.0
2009-11-12 13:58:00,1.567,1.567,1.5666,1.56695,75100000.0
2009-11-12 13:59:00,1.56695,1.5672,1.56685,1.5671,69600000.0
2009-11-12 14:00:00,1.5671,1.5674,1.56695,1.56695,153600000.0
2009-11-12 14:01:00,1.56695,1.5674,1.56675,1.56725,195200000.0
2009-11-12 14:02:00,1.56725,1.56795,1.56725,1.5676,339700000.0
2009-11-12 14:03:00,1.56755,1.56815,1.56755,1.56765,152800000.0
2009-11-12 14:04:00,1.56765,1.568,1.56755,1.56795,132300000.0
2009-11-12 14:05:00,1.568,1.56845,1.56795,1.56805,147800000.0
2009-11-12 14:06:00,1.56805,1.56815,1.5679,1.5681,94100000.0
2009-11-12 14:07:00,1.5681,1.5681,1.56775,1.56785,97700000.0
2009-11-12 14:08:00,1.56795,1.5681,1.5679,1.5679,45800000.0
2009-11-12 14:09:00,1.5679,1.5687,1.5679,1.5687,156300000.0
2009-11-12 14:10:00,1.5687,1.5687,1.5682,1.56835,131800000.0
2009-11-12 14:11:00,1.5683,1.56835,1.56795,1.5683,158000000.0
2009-11-12 14:12:00,1.56835,1.56845,1.5681,1.56825,225900000.0
2009-11-12 14:13:00,1.5682,1.56835,1.56805,1.5681,94500000.0
2009-11-12 14:14:00,1.5681,1.5684,1.5679,1.56835,242400000.0
2009-11-12 14:15:00,1.56835,1.56975,1.5683,1.56925,309700000.0
2009-11-12 14:16:00,1.56925,1.5694,1.5686,1.5686,237500000.0
2009-11-12 14:17:00,1.5686,1.56925,1.56855,1.56905,180400000.0
2009-11-12 14:18:00,1.56925,1.56945,1.56885,1.56935,223100000.0
2009-11-12 14:19:00,1.5692,1.5696,1.5692,1.5694,79300000.0
2009-11-12 14:20:00,1.5694,1.5715,1.56915,1.57125,116400000.0
2009-11-12 14:21:00,1.57125,1.5714,1.5701,1.57045,161700000.0
2009-11-12 14:22:00,1.57045,1.5709,1.57025,1.57085,137300000.0
2009-11-12 14:23:00,1.57085,1.57155,1.5708,1.57125,312600000.0
2009-11-12 14:24:00,1.57085,1.5714,1.5708,1.5711,188200000.0
2009-11-12 14:25:00,1.57115,1.57145,1.5708,1.5714,186400000.0
2009-11-12 14:26:00,1.57135,1.57135,1.57095,1.5712,164000000.0
2009-11-12 14:27:00,1.5712,1.57185,1.5712,1.57145,126700000.0
2009-11-12 14:28:00,1.57145,1.5718,1.571,1.5716,114900000.0
2009-11-12 14:29:00,1.57165,1.57245,1.5715,1.5723,143900000.0
2009-11-12 14:30:00,1.5724,1.57305,1.5721,1.5721,300500000.0
2009-11-12 14:31:00,1.5721,1.5722,1.5714,1.57145,329800000.0
2009-11-12 14:32:00,1.5713,1.57155,1.57115,1.57155,159900000.0
2009-11-12 14:33:00,1.57155,1.57175,1.57125,1.5716,210400000.0
2009-11-12 14:34:00,1.57155,1.5716,1.57115,1.57115,185900000.0
2009-11-12 14:35:00,1.57115,1.57145,1.57105,1.57145,219800000.0
2009-11-12 14:36:00,1.5715,1.57185,1.5715,1.57185,209100000.0
2009-11-12 14:37:00,1.57185,1.57195,1.5711,1.57125,223500000.0
2009-11-12 14:38:00,1.57115,1.57135,1.5706,1.57125,224000000.0
2009-11-12 14:39:00,1.57125,1.57135,1.57075,1.571,259000000.0
2009-11-12 14:40:00,1.571,1.57145,1.57075,1.5713,264600000.0
2009-11-12 14:41:00,1.57135,1.5715,1.5708,1.57085,198500000.0
2009-11-12 14:42:00,1.57085,1.57175,1.5698,1.57025,286200000.0
2009-11-12 14:43:00,1.5703,1.57135,1.5703,1.5709,282700000.0
2009-11-12 14:44:00,1.5709,1.57165,1.57045,1.57065,277800000.0
2009-11-12 14:45:00,1.57065,1.5711,1.57065,1.571,351500000.0
2009-11-12 14:46:00,1.5709,1.571,1.5704,1.57045,313800000.0
2009-11-12 14:47:00,1.57045,1.57075,1.57005,1.5706,259800000.0
2009-11-12 14:48:00,1.5706,1.57065,1.57015,1.57025,270600000.0
2009-11-12 14:49:00,1.57035,1.5706,1.57025,1.57055,130800000.0
2009-11-12 14:50:00,1.57065,1.57075,1.5701,1.57055,228300000.0
2009-11-12 14:51:00,1.57055,1.57075,1.57045,1.5706,147900000.0
2009-11-12 14:52:00,1.5706,1.5706,1.57,1.57025,141500000.0
2009-11-12 14:53:00,1.5704,1.5705,1.57025,1.5705,54000000.0
2009-11-12 14:54:00,1.57055,1.5706,1.5698,1.5699,112300000.0
2009-11-12 14:55:00,1.5699,1.57015,1.56985,1.57005,118200000.0
2009-11-12 14:56:00,1.57005,1.57015,1.56985,1.56995,78900000.0
2009-11-12 14:57:00,1.56995,1.57,1.5695,1.5696,77500000.0
2009-11-12 14:58:00,1.56965,1.5697,1.56935,1.5694,218500000.0
2009-11-12 14:59:00,1.5694,1.56975,1.5692,1.56945,203600000.0
2009-11-12 15:00:00,1.5695,1.5697,1.5693,1.5695,144300000.0
2009-11-12 15:01:00,1.5695,1.56985,1.5694,1.56985,275500000.0
2009-11-12 15:02:00,1.56985,1.5699,1.56955,1.56975,162400000.0
2009-11-12 15:03:00,1.56975,1.56985,1.56945,1.5698,212400000.0
2009-11-12 15:04:00,1.5698,1.57015,1.5698,1.5699,213900000.0
2009-11-12 15:05:00,1.5699,1.57,1.5698,1.57,86600000.0
2009-11-12 15:06:00,1.57,1.57005,1.56965,1.5697,140600000.0
2009-11-12 15:07:00,1.5697,1.5698,1.5693,1.56945,67500000.0
2009-11-12 15:08:00,1.56945,1.5695,1.56915,1.56925,218600000.0
2009-11-12 15:09:00,1.5693,1.56945,1.5691,1.56945,79900000.0
2009-11-12 15:10:00,1.56935,1.5699,1.56935,1.56965,174300000.0
2009-11-12 15:11:00,1.56965,1.56975,1.56945,1.56955,173600000.0
2009-11-12 15:12:00,1.56955,1.5697,1.5691,1.5691,178200000.0
2009-11-12 15:13:00,1.5691,1.56975,1.5691,1.5697,176100000.0
2009-11-12 15:14:00,1.56985,1.5703,1.5697,1.56995,159500000.0
2009-11-12 15:15:00,1.56995,1.5704,1.5697,1.5697,165700000.0
2009-11-12 15:16:00,1.56975,1.5703,1.56975,1.5698,184300000.0
2009-11-12 15:17:00,1.56975,1.5699,1.56935,1.56965,184000000.0
2009-11-12 15:18:00,1.56965,1.5699,1.56965,1.5697,194200000.0
2009-11-12 15:19:00,1.5697,1.56985,1.5694,1.5695,268200000.0
2009-11-12 15:20:00,1.5695,1.5698,1.5692,1.56975,206100000.0
2009-11-12 15:21:00,1.56975,1.5699,1.56915,1.56985,282000000.0
2009-11-12 15:22:00,1.5699,1.5699,1.56935,1.56955,165100000.0
2009-11-12 15:23:00,1.56955,1.56975,1.5692,1.56975,217100000.0
2009-11-12 15:24:00,1.5697,1.56975,1.5695,1.5696,165900000.0
2009-11-12 15:25:00,1.5696,1.5696,1.56915,1.56915,135400000.0
2009-11-12 15:26:00,1.56915,1.56955,1.5691,1.5695,185100000.0
2009-11-12 15:27:00,1.5695,1.56975,1.56925,1.56955,99300000.0
2009-11-12 15:28:00,1.56955,1.56995,1.56945,1.56995,158800000.0
2009-11-12 15:29:00,1.56995,1.57025,1.5693,1.5693,214500000.0
2009-11-12 15:30:00,1.5696,1.5699,1.56915,1.56915,160800000.0
2009-11-12 15:31:00,1.5693,1.5701,1.56925,1.56965,301600000.0
2009-11-12 15:32:00,1.5696,1.56985,1.5688,1.56905,170200000.0
2009-11-12 15:33:00,1.56905,1.56905,1.5682,1.56885,238300000.0
2009-11-12 15:34:00,1.5688,1.56925,1.56835,1.56925,190400000.0
2009-11-12 15:35:00,1.56925,1.5693,1.5688,1.56895,161100000.0
2009-11-12 15:36:00,1.56895,1.56925,1.56875,1.5692,129200000.0
2009-11-12 15:37:00,1.5692,1.5694,1.56885,1.5691,252300000.0
2009-11-12 15:38:00,1.56905,1.56915,1.5688,1.56895,134200000.0
2009-11-12 15:39:00,1.5689,1.5693,1.56885,1.5692,143300000.0
2009-11-12 15:40:00,1.5692,1.5692,1.5677,1.56785,133090000.0
2009-11-12 15:41:00,1.56785,1.5683,1.5677,1.5677,155390000.0
2009-11-12 15:42:00,1.5677,1.5677,1.56695,1.56735,278990000.0
2009-11-12 15:43:00,1.56735,1.56735,1.567,1.56725,246000000.0
2009-11-12 15:44:00,1.56725,1.5676,1.56725,1.56755,159300000.0
2009-11-12 15:45:00,1.5674,1.5678,1.5673,1.56735,152100000.0
2009-11-12 15:46:00,1.56735,1.5674,1.5671,1.5672,264700000.0
2009-11-12 15:47:00,1.5672,1.56725,1.56695,1.56705,184300000.0
2009-11-12 15:48:00,1.56705,1.56715,1.5669,1.56695,231400000.0
2009-11-12 15:49:00,1.56695,1.567,1.5667,1.5669,166200000.0
2009-11-12 15:50:00,1.5669,1.56755,1.56675,1.56755,156300000.0
2009-11-12 15:51:00,1.56755,1.5676,1.5669,1.5675,173700000.0
2009-11-12 15:52:00,1.5675,1.568,1.56745,1.5679,220200000.0
2009-11-12 15:53:00,1.56795,1.56815,1.5678,1.56795,180600000.0
2009-11-12 15:54:00,1.56795,1.5683,1.56795,1.5683,91900000.0
2009-11-12 15:55:00,1.56825,1.5684,1.56815,1.5683,79300000.0
2009-11-12 15:56:00,1.5684,1.5686,1.5682,1.5685,169100000.0
2009-11-12 15:57:00,1.56855,1.56855,1.5683,1.56835,148900000.0
2009-11-12 15:58:00,1.56835,1.56845,1.5682,1.56825,125700000.0
2009-11-12 15:59:00,1.56825,1.5685,1.568,1.5684,189300000.0
2009-11-12 16:00:00,1.56845,1.5686,1.56825,1.5684,202800000.0
2009-11-12 16:01:00,1.5684,1.5684,1.5682,1.5683,402999999.0
2009-11-12 16:02:00,1.5683,1.5684,1.5681,1.5681,162800000.0
2009-11-12 16:03:00,1.5681,1.5681,1.56695,1.567,287800000.0
2009-11-12 16:04:00,1.56705,1.5676,1.56695,1.5676,270900000.0
2009-11-12 16:05:00,1.56775,1.5678,1.56705,1.5671,322200000.0
2009-11-12 16:06:00,1.5673,1.56735,1.5667,1.56695,182300000.0
2009-11-12 16:07:00,1.5667,1.56725,1.5667,1.56695,400200000.0
2009-11-12 16:08:00,1.56695,1.5676,1.5668,1.56755,264000000.0
2009-11-12 16:09:00,1.56755,1.5677,1.56735,1.5677,206400000.0
2009-11-12 16:10:00,1.5677,1.56775,1.5672,1.56725,292800000.0
2009-11-12 16:11:00,1.5673,1.56735,1.5668,1.56695,207100000.0
2009-11-12 16:12:00,1.5669,1.5674,1.5668,1.5672,345000000.0
2009-11-12 16:13:00,1.56715,1.5673,1.56665,1.56705,182500000.0
2009-11-12 16:14:00,1.56705,1.5672,1.56625,1.56625,255900000.0
2009-11-12 16:15:00,1.56635,1.56655,1.5662,1.56635,126700000.0
2009-11-12 16:16:00,1.56635,1.5666,1.5661,1.5661,158200000.0
2009-11-12 16:17:00,1.566,1.5662,1.56535,1.5656,236860000.0
2009-11-12 16:18:00,1.5656,1.56635,1.5656,1.5662,268400000.0
2009-11-12 16:19:00,1.5662,1.5663,1.56605,1.5662,157600000.0
2009-11-12 16:20:00,1.56625,1.56645,1.56515,1.56525,444500000.0
2009-11-12 16:21:00,1.56525,1.56575,1.56495,1.5656,208800000.0
2009-11-12 16:22:00,1.5656,1.56625,1.56525,1.5661,214100000.0
2009-11-12 16:23:00,1.5661,1.5663,1.5659,1.56605,277200000.0
2009-11-12 16:24:00,1.56605,1.5662,1.56565,1.56565,347300000.0
2009-11-12 16:25:00,1.56565,1.56605,1.56565,1.5658,244300000.0
2009-11-12 16:26:00,1.56585,1.56595,1.5653,1.5653,323600000.0
2009-11-12 16:27:00,1.56525,1.5657,1.5652,1.5657,261500000.0
2009-11-12 16:28:00,1.5657,1.5657,1.56505,1.5654,156300000.0
2009-11-12 16:29:00,1.5654,1.5656,1.56535,1.56555,184100000.0
2009-11-12 16:30:00,1.56555,1.5659,1.56525,1.5658,249000000.0
2009-11-12 16:31:00,1.56585,1.56595,1.56545,1.56545,307100000.0
2009-11-12 16:32:00,1.56545,1.566,1.5653,1.5653,294300000.0
2009-11-12 16:33:00,1.5653,1.56545,1.56505,1.5654,260900000.0
2009-11-12 16:34:00,1.5654,1.56555,1.56495,1.56545,267300000.0
2009-11-12 16:35:00,1.56545,1.5656,1.56515,1.5653,277300000.0
2009-11-12 16:36:00,1.56525,1.5654,1.56495,1.5651,304800000.0
2009-11-12 16:37:00,1.5651,1.5654,1.5648,1.56525,405200000.0
2009-11-12 16:38:00,1.56525,1.5661,1.56505,1.5657,355600000.0
2009-11-12 16:39:00,1.5657,1.5658,1.5654,1.56565,354600000.0
2009-11-12 16:40:00,1.56565,1.56605,1.56555,1.56575,399000000.0
2009-11-12 16:41:00,1.56565,1.5658,1.5649,1.56495,387800000.0
2009-11-12 16:42:00,1.565,1.56525,1.5646,1.5649,299100000.0
2009-11-12 16:43:00,1.5649,1.5658,1.5647,1.5658,345300000.0
2009-11-12 16:44:00,1.5659,1.5659,1.56515,1.5654,189900000.0
2009-11-12 16:45:00,1.5655,1.56565,1.56505,1.56525,222800000.0
2009-11-12 16:46:00,1.56525,1.5655,1.56505,1.56525,151600000.0
2009-11-12 16:47:00,1.5653,1.56565,1.5649,1.5649,218800000.0
2009-11-12 16:48:00,1.5649,1.56515,1.56455,1.5648,216300000.0
2009-11-12 16:49:00,1.5648,1.5653,1.56465,1.5653,228000000.0
2009-11-12 16:50:00,1.5653,1.56535,1.56455,1.56475,201600000.0
2009-11-12 16:51:00,1.5647,1.5648,1.56445,1.56465,221200000.0
2009-11-12 16:52:00,1.56465,1.5652,1.5645,1.5652,275200000.0
2009-11-12 16:53:00,1.5652,1.5653,1.5649,1.565,163000000.0
2009-11-12 16:54:00,1.565,1.5658,1.565,1.56575,210800000.0
2009-11-12 16:55:00,1.56575,1.5661,1.5655,1.5661,298900000.0
2009-11-12 16:56:00,1.5661,1.5664,1.56565,1.566,349100000.0
2009-11-12 16:57:00,1.566,1.5663,1.56575,1.56625,263800000.0
2009-11-12 16:58:00,1.56625,1.5667,1.5661,1.5665,349200000.0
2009-11-12 16:59:00,1.5665,1.5666,1.56615,1.56615,281800000.0
2009-11-12 17:00:00,1.56615,1.56635,1.5659,1.56615,331000001.0
2009-11-12 17:01:00,1.56615,1.56625,1.5658,1.56605,360400000.0
2009-11-12 17:02:00,1.566,1.5665,1.566,1.56625,247700000.0
2009-11-12 17:03:00,1.56625,1.5668,1.56615,1.56665,293700000.0
2009-11-12 17:04:00,1.56665,1.56665,1.56615,1.56615,251100000.0
2009-11-12 17:05:00,1.56615,1.5662,1.56575,1.56615,232600000.0
2009-11-12 17:06:00,1.56615,1.56625,1.5657,1.5661,200500000.0
2009-11-12 17:07:00,1.5661,1.56625,1.56585,1.5662,257700000.0
2009-11-12 17:08:00,1.5662,1.5664,1.566,1.56615,302400000.0
2009-11-12 17:09:00,1.5662,1.5665,1.56595,1.5664,310600000.0
2009-11-12 17:10:00,1.5664,1.5665,1.5654,1.5654,299500000.0
2009-11-12 17:11:00,1.5654,1.5659,1.5653,1.56575,229400000.0
2009-11-12 17:12:00,1.56575,1.5658,1.5653,1.5656,236300000.0
2009-11-12 17:13:00,1.5656,1.56595,1.565,1.56535,327500002.0
2009-11-12 17:14:00,1.56535,1.5656,1.56485,1.56505,245000000.0
2009-11-12 17:15:00,1.56505,1.56535,1.5649,1.56505,252400000.0
2009-11-12 17:16:00,1.565,1.56595,1.56445,1.56595,277600000.0
2009-11-12 17:17:00,1.566,1.5664,1.5658,1.56635,226800000.0
2009-11-12 17:18:00,1.56635,1.56675,1.56585,1.56595,245800000.0
2009-11-12 17:19:00,1.566,1.56665,1.56545,1.56615,366200000.0
2009-11-12 17:20:00,1.5661,1.56635,1.56565,1.56575,238100000.0
2009-11-12 17:21:00,1.5658,1.5663,1.5656,1.5656,237100000.0
2009-11-12 17:22:00,1.5656,1.5662,1.5656,1.56575,238500000.0
2009-11-12 17:23:00,1.5657,1.56655,1.56525,1.5665,265700000.0
2009-11-12 17:24:00,1.56645,1.5665,1.56535,1.56535,247200000.0
2009-11-12 17:25:00,1.56535,1.5659,1.56525,1.5653,196700000.0
2009-11-12 17:26:00,1.56535,1.5657,1.5647,1.56485,242700000.0
2009-11-12 17:27:00,1.56495,1.56525,1.5647,1.56495,225900000.0
2009-11-12 17:28:00,1.56495,1.565,1.56455,1.565,315200000.0
2009-11-12 17:29:00,1.565,1.565,1.56465,1.56495,150700000.0
2009-11-12 17:30:00,1.56495,1.56515,1.56435,1.56475,262900000.0
2009-11-12 17:31:00,1.56475,1.5651,1.56435,1.56485,279500000.0
2009-11-12 17:32:00,1.56485,1.56505,1.5643,1.5648,139500000.0
2009-11-12 17:33:00,1.56485,1.56545,1.56475,1.5652,198900000.0
2009-11-12 17:34:00,1.56525,1.56525,1.56425,1.56465,138100000.0
2009-11-12 17:35:00,1.56465,1.5652,1.56455,1.565,239000000.0
2009-11-12 17:36:00,1.56505,1.56515,1.56475,1.56485,86500000.0
2009-11-12 17:37:00,1.5648,1.56515,1.56475,1.5651,195100000.0
2009-11-12 17:38:00,1.5651,1.5652,1.56485,1.56505,258200000.0
2009-11-12 17:39:00,1.56505,1.5654,1.56485,1.5651,186000000.0
2009-11-12 17:40:00,1.5651,1.56515,1.56475,1.56495,398200000.0
2009-11-12 17:41:00,1.56495,1.56505,1.5646,1.5648,219700000.0
2009-11-12 17:42:00,1.5648,1.56515,1.5644,1.56445,161500000.0
2009-11-12 17:43:00,1.56445,1.5648,1.56385,1.5639,258400000.0
2009-11-12 17:44:00,1.5639,1.5639,1.5631,1.56325,302200000.0
2009-11-12 17:45:00,1.5634,1.5639,1.56305,1.5639,308500000.0
2009-11-12 17:46:00,1.5639,1.564,1.56345,1.5635,210800000.0
2009-11-12 17:47:00,1.56345,1.5636,1.5629,1.56315,168600000.0
2009-11-12 17:48:00,1.56305,1.5631,1.56185,1.5622,261600000.0
2009-11-12 17:49:00,1.56215,1.5622,1.56145,1.5615,289700000.0
2009-11-12 17:50:00,1.5616,1.56165,1.5612,1.5613,263800000.0
2009-11-12 17:51:00,1.56125,1.5614,1.5609,1.5612,262100000.0
2009-11-12 17:52:00,1.5612,1.5612,1.56055,1.56065,275200000.0
2009-11-12 17:53:00,1.56065,1.5608,1.56005,1.5605,145700000.0
2009-11-12 17:54:00,1.5606,1.5611,1.56055,1.5606,191400000.0
2009-11-12 17:55:00,1.5606,1.56115,1.56045,1.561,204600000.0
2009-11-12 17:56:00,1.561,1.56155,1.5609,1.56105,246500000.0
2009-11-12 17:57:00,1.56105,1.5613,1.5605,1.5608,232200000.0
2009-11-12 17:58:00,1.56095,1.5615,1.56055,1.5614,209900000.0
2009-11-12 17:59:00,1.5614,1.5615,1.55955,1.5603,378700000.0
2009-11-12 18:00:00,1.5603,1.5613,1.5601,1.561,341200000.0
2009-11-12 18:01:00,1.561,1.56115,1.56065,1.56085,287900000.0
2009-11-12 18:02:00,1.56085,1.5612,1.5604,1.5609,256400000.0
2009-11-12 18:03:00,1.56095,1.561,1.56075,1.5608,236600000.0
2009-11-12 18:04:00,1.5608,1.5613,1.5605,1.561,180600000.0
2009-11-12 18:05:00,1.56095,1.5613,1.56095,1.56125,222400000.0
2009-11-12 18:06:00,1.5612,1.56145,1.5609,1.5611,187400000.0
2009-11-12 18:07:00,1.5611,1.56145,1.56065,1.56145,238300000.0
2009-11-12 18:08:00,1.56135,1.56165,1.5609,1.56135,252700000.0
2009-11-12 18:09:00,1.5614,1.5621,1.5613,1.5621,129500000.0
2009-11-12 18:10:00,1.5621,1.56245,1.56205,1.5624,113500000.0
2009-11-12 18:11:00,1.5624,1.5625,1.56215,1.5624,144600000.0
2009-11-12 18:12:00,1.5624,1.5626,1.5621,1.5621,99400000.0
2009-11-12 18:13:00,1.56215,1.56275,1.56215,1.56255,136600000.0
2009-11-12 18:14:00,1.56255,1.56325,1.5625,1.5629,215300000.0
2009-11-12 18:15:00,1.5628,1.56315,1.56225,1.56235,322000000.0
2009-11-12 18:16:00,1.56235,1.56255,1.562,1.5621,194300000.0
2009-11-12 18:17:00,1.56205,1.5623,1.5619,1.562,237700000.0
2009-11-12 18:18:00,1.562,1.562,1.5611,1.5617,236400000.0
2009-11-12 18:19:00,1.5617,1.56225,1.5617,1.56205,221500000.0
2009-11-12 18:20:00,1.56205,1.56265,1.562,1.56265,287900000.0
2009-11-12 18:21:00,1.5626,1.56275,1.56235,1.5625,208400000.0
2009-11-12 18:22:00,1.5625,1.5625,1.56215,1.5622,163600000.0
2009-11-12 18:23:00,1.5622,1.5626,1.56215,1.5623,239600000.0
2009-11-12 18:24:00,1.5623,1.56235,1.56205,1.56235,182500000.0
2009-11-12 18:25:00,1.56235,1.56265,1.56225,1.56265,195200000.0
2009-11-12 18:26:00,1.56265,1.56285,1.56255,1.56275,109000000.0
2009-11-12 18:27:00,1.56275,1.56335,1.5627,1.563,526099999.0
2009-11-12 18:28:00,1.5632,1.56345,1.5628,1.56335,675500000.0
2009-11-12 18:29:00,1.56335,1.56385,1.5631,1.56385,260499999.0
2009-11-12 18:30:00,1.56385,1.56435,1.56385,1.56435,313700000.0
2009-11-12 18:31:00,1.5643,1.56475,1.5641,1.56435,447200000.0
2009-11-12 18:32:00,1.56435,1.5645,1.56395,1.5641,409400000.0
2009-11-12 18:33:00,1.56405,1.56455,1.5635,1.56355,362699999.0
2009-11-12 18:34:00,1.56355,1.56395,1.5635,1.56365,262400000.0
2009-11-12 18:35:00,1.5636,1.5641,1.56355,1.56365,161200000.0
2009-11-12 18:36:00,1.56365,1.5637,1.56325,1.56325,223400000.0
2009-11-12 18:37:00,1.56325,1.5642,1.56325,1.56415,297900000.0
2009-11-12 18:38:00,1.5641,1.5646,1.56395,1.5644,270900000.0
2009-11-12 18:39:00,1.5644,1.5647,1.56395,1.56405,249100000.0
2009-11-12 18:40:00,1.5642,1.5647,1.5641,1.5644,218700000.0
2009-11-12 18:41:00,1.5644,1.5648,1.56435,1.5646,92200000.0
2009-11-12 18:42:00,1.56455,1.5647,1.564,1.5642,186900000.0
2009-11-12 18:43:00,1.5642,1.56425,1.5639,1.5641,155900000.0
2009-11-12 18:44:00,1.5641,1.5642,1.5632,1.5632,240000000.0
2009-11-12 18:45:00,1.5632,1.56345,1.56295,1.56315,190500000.0
2009-11-12 18:46:00,1.56315,1.5634,1.5627,1.56285,207100000.0
2009-11-12 18:47:00,1.5628,1.56415,1.56275,1.5639,181800000.0
2009-11-12 18:48:00,1.5639,1.56435,1.5637,1.56435,105900000.0
2009-11-12 18:49:00,1.56435,1.56475,1.56405,1.56415,166500000.0
2009-11-12 18:50:00,1.56415,1.5647,1.564,1.5644,198900000.0
2009-11-12 18:51:00,1.56435,1.5645,1.5643,1.56445,124400000.0
2009-11-12 18:52:00,1.56445,1.5651,1.56445,1.56505,130000000.0
2009-11-12 18:53:00,1.5649,1.56535,1.56455,1.56455,132600000.0
2009-11-12 18:54:00,1.56455,1.56565,1.56445,1.5656,211400000.0
2009-11-12 18:55:00,1.5656,1.5656,1.56495,1.56525,246300000.0
2009-11-12 18:56:00,1.565,1.56575,1.5649,1.5654,255100000.0
2009-11-12 18:57:00,1.5654,1.56565,1.5648,1.56505,215400000.0
2009-11-12 18:58:00,1.56505,1.56505,1.56445,1.56465,219900000.0
2009-11-12 18:59:00,1.56455,1.56455,1.5626,1.5626,212300000.0
2009-11-12 19:00:00,1.56265,1.5634,1.5625,1.5631,175800000.0
2009-11-12 19:01:00,1.5631,1.56365,1.5631,1.56335,207700000.0
2009-11-12 19:02:00,1.56335,1.5637,1.56335,1.5635,121400000.0
2009-11-12 19:03:00,1.56345,1.5637,1.56345,1.56365,115400000.0
2009-11-12 19:04:00,1.56365,1.56385,1.56355,1.56365,123700000.0
2009-11-12 19:05:00,1.5637,1.5641,1.56355,1.56385,231100000.0
2009-11-12 19:06:00,1.56385,1.56385,1.56355,1.56365,193700000.0
2009-11-12 19:07:00,1.56365,1.56365,1.5629,1.5632,213500000.0
2009-11-12 19:08:00,1.56325,1.56345,1.563,1.56305,102700000.0
2009-11-12 19:09:00,1.56305,1.56345,1.56305,1.56325,131800000.0
2009-11-12 19:10:00,1.56325,1.56365,1.56325,1.5636,148300000.0
2009-11-12 19:11:00,1.56355,1.56385,1.56345,1.56365,167500000.0
2009-11-12 19:12:00,1.5636,1.56385,1.56335,1.56335,123600000.0
2009-11-12 19:13:00,1.5634,1.56365,1.5634,1.5636,32100000.0
2009-11-12 19:14:00,1.5636,1.56375,1.56355,1.5636,26300000.0
2009-11-12 19:15:00,1.56365,1.56365,1.56355,1.5636,57700000.0
2009-11-12 19:16:00,1.5636,1.564,1.5636,1.5638,49700000.0
2009-11-12 19:17:00,1.5638,1.56405,1.56375,1.56385,54300000.0
2009-11-12 19:18:00,1.56375,1.5642,1.56375,1.5641,86200000.0
2009-11-12 19:19:00,1.5641,1.56415,1.5635,1.5636,193399999.0
2009-11-12 19:20:00,1.5636,1.56365,1.56325,1.5636,106400000.0
2009-11-12 19:21:00,1.56355,1.5636,1.56325,1.5634,131400000.0
2009-11-12 19:22:00,1.5634,1.5634,1.56285,1.5632,197800000.0
2009-11-12 19:23:00,1.5632,1.5633,1.56295,1.56305,192500000.0
2009-11-12 19:24:00,1.56305,1.5634,1.56295,1.56315,173500000.0
2009-11-12 19:25:00,1.56305,1.56345,1.56305,1.5632,83000000.0
2009-11-12 19:26:00,1.56325,1.5633,1.56315,1.5633,63600000.0
2009-11-12 19:27:00,1.56335,1.56365,1.5633,1.5635,54700000.0
2009-11-12 19:28:00,1.5635,1.5635,1.5634,1.5634,7000000.0
2009-11-12 19:29:00,1.56335,1.56355,1.5633,1.56355,52300000.0
2009-11-12 19:30:00,1.56355,1.5637,1.5633,1.5635,169500000.0
2009-11-12 19:31:00,1.5635,1.5637,1.56345,1.5635,91000000.0
2009-11-12 19:32:00,1.5635,1.56395,1.56345,1.5639,106400000.0
2009-11-12 19:33:00,1.56385,1.56395,1.56345,1.5639,157000000.0
2009-11-12 19:34:00,1.56395,1.56405,1.56335,1.56375,117100000.0
2009-11-12 19:35:00,1.56375,1.56385,1.56335,1.5635,125700000.0
2009-11-12 19:36:00,1.56345,1.56345,1.563,1.56305,96500000.0
2009-11-12 19:37:00,1.56305,1.56315,1.56295,1.56315,84900000.0
2009-11-12 19:38:00,1.56315,1.5637,1.563,1.5637,87700000.0
2009-11-12 19:39:00,1.5639,1.564,1.56325,1.5634,104900000.0
2009-11-12 19:40:00,1.5634,1.56345,1.56335,1.56345,33000000.0
2009-11-12 19:41:00,1.5634,1.56365,1.56295,1.563,136700000.0
2009-11-12 19:42:00,1.563,1.56315,1.56275,1.56315,92300000.0
2009-11-12 19:43:00,1.56315,1.5635,1.56305,1.56335,107400000.0
2009-11-12 19:44:00,1.5634,1.5636,1.5632,1.5632,175300000.0
2009-11-12 19:45:00,1.5632,1.56345,1.5632,1.56325,33100000.0
2009-11-12 19:46:00,1.5633,1.5636,1.5633,1.56345,100700000.0
2009-11-12 19:47:00,1.5635,1.56365,1.56335,1.5636,118400000.0
2009-11-12 19:48:00,1.5636,1.5636,1.5634,1.56355,83700000.0
2009-11-12 19:49:00,1.56355,1.56385,1.56305,1.5631,185300000.0
2009-11-12 19:50:00,1.5631,1.5632,1.563,1.56315,219300000.0
2009-11-12 19:51:00,1.56315,1.56345,1.56315,1.56315,248400000.0
2009-11-12 19:52:00,1.56315,1.56325,1.56275,1.56275,154600000.0
2009-11-12 19:53:00,1.56275,1.5632,1.56275,1.56285,125400000.0
2009-11-12 19:54:00,1.56295,1.56305,1.56275,1.56285,218600000.0
2009-11-12 19:55:00,1.56285,1.5632,1.56285,1.5632,143300000.0
2009-11-12 19:56:00,1.5632,1.56325,1.56305,1.56315,145900000.0
2009-11-12 19:57:00,1.56315,1.5635,1.56305,1.56345,207300000.0
2009-11-12 19:58:00,1.56345,1.5638,1.5634,1.5637,212200000.0
2009-11-12 19:59:00,1.5638,1.56395,1.56335,1.5638,306200000.0
2009-11-12 20:00:00,1.5637,1.5639,1.56365,1.5639,513300000.0
2009-11-12 20:01:00,1.5639,1.56395,1.56345,1.56355,399900000.0
2009-11-12 20:02:00,1.56355,1.56505,1.5635,1.56435,520400000.0
2009-11-12 20:03:00,1.56435,1.56445,1.56405,1.5643,441800000.0
2009-11-12 20:04:00,1.5643,1.5646,1.56415,1.5642,94000000.0
2009-11-12 20:05:00,1.56405,1.5645,1.56375,1.5641,126300000.0
2009-11-12 20:06:00,1.5641,1.56445,1.5638,1.5643,375800000.0
2009-11-12 20:07:00,1.5643,1.56455,1.5638,1.56455,509400000.0
2009-11-12 20:08:00,1.56455,1.5649,1.5645,1.56465,273400000.0
2009-11-12 20:09:00,1.56465,1.56485,1.56455,1.5647,152400000.0
2009-11-12 20:10:00,1.5647,1.5651,1.5646,1.56505,233800000.0
2009-11-12 20:11:00,1.5651,1.5651,1.56455,1.5648,123500000.0
2009-11-12 20:12:00,1.5648,1.5652,1.5644,1.56515,160300000.0
2009-11-12 20:13:00,1.5651,1.56535,1.5648,1.5651,161400000.0
2009-11-12 20:14:00,1.5651,1.5655,1.565,1.5653,249599999.0
2009-11-12 20:15:00,1.5653,1.56545,1.565,1.56545,101000000.0
2009-11-12 20:16:00,1.56545,1.56555,1.56505,1.5652,143600000.0
2009-11-12 20:17:00,1.5652,1.56525,1.56445,1.56455,179100000.0
2009-11-12 20:18:00,1.56465,1.5652,1.56465,1.5649,195900000.0
2009-11-12 20:19:00,1.5649,1.5651,1.5647,1.565,84700000.0
2009-11-12 20:20:00,1.565,1.565,1.56425,1.5645,166500000.0
2009-11-12 20:21:00,1.5645,1.565,1.5644,1.565,206500000.0
2009-11-12 20:22:00,1.565,1.56515,1.5645,1.56455,134200000.0
2009-11-12 20:23:00,1.56455,1.5649,1.5645,1.56475,59000000.0
2009-11-12 20:24:00,1.5648,1.56545,1.56465,1.5651,66800000.0
2009-11-12 20:25:00,1.5651,1.5655,1.5651,1.56545,90100000.0
2009-11-12 20:26:00,1.56545,1.5655,1.56515,1.56525,47400000.0
2009-11-12 20:27:00,1.5652,1.5659,1.5652,1.56565,87800000.0
2009-11-12 20:28:00,1.56565,1.56575,1.56555,1.5657,83200000.0
2009-11-12 20:29:00,1.56575,1.56575,1.56545,1.56545,50600000.0
2009-11-12 20:30:00,1.56545,1.5657,1.56545,1.5655,94600000.0
2009-11-12 20:31:00,1.56555,1.5657,1.56545,1.56555,105500000.0
2009-11-12 20:32:00,1.56555,1.56555,1.56525,1.56535,68000000.0
2009-11-12 20:33:00,1.5654,1.56575,1.5654,1.56545,120100000.0
2009-11-12 20:34:00,1.56545,1.56545,1.56515,1.56515,56000000.0
2009-11-12 20:35:00,1.56515,1.56515,1.56485,1.56515,89400000.0
2009-11-12 20:36:00,1.56515,1.56515,1.5649,1.56505,84700000.0
2009-11-12 20:37:00,1.56505,1.56505,1.5648,1.565,51700000.0
2009-11-12 20:38:00,1.56505,1.56505,1.5649,1.5649,24100000.0
2009-11-12 20:39:00,1.5649,1.56505,1.56475,1.56495,156100000.0
2009-11-12 20:40:00,1.56495,1.56505,1.56465,1.5648,163000000.0
2009-11-12 20:41:00,1.5648,1.5648,1.56455,1.5648,72000000.0
2009-11-12 20:42:00,1.5648,1.5649,1.56455,1.5649,82200000.0
2009-11-12 20:43:00,1.5649,1.5652,1.5648,1.56515,72900000.0
2009-11-12 20:44:00,1.5651,1.5651,1.5646,1.5647,109300000.0
2009-11-12 20:45:00,1.5647,1.5649,1.56465,1.56475,82000000.0
2009-11-12 20:46:00,1.56475,1.5649,1.5645,1.56475,150300000.0
2009-11-12 20:47:00,1.5647,1.5648,1.56435,1.5647,130100000.0
2009-11-12 20:48:00,1.5647,1.5647,1.564,1.5641,161300000.0
2009-11-12 20:49:00,1.5641,1.5641,1.56385,1.56405,77100000.0
2009-11-12 20:50:00,1.56405,1.5641,1.56405,1.5641,18800000.0
2009-11-12 20:51:00,1.56405,1.56425,1.564,1.5642,57000000.0
2009-11-12 20:52:00,1.5642,1.56465,1.5641,1.56465,52100000.0
2009-11-12 20:53:00,1.56475,1.5649,1.5647,1.56485,45900000.0
2009-11-12 20:54:00,1.5648,1.5649,1.56465,1.56485,112700000.0
2009-11-12 20:55:00,1.56485,1.5651,1.56485,1.5651,94700000.0
2009-11-12 20:56:00,1.5651,1.5652,1.5649,1.5649,154300000.0
2009-11-12 20:57:00,1.56485,1.56515,1.56475,1.56515,174900000.0
2009-11-12 20:58:00,1.56505,1.5653,1.56505,1.5653,52100000.0
2009-11-12 20:59:00,1.5652,1.56545,1.56515,1.56545,37100000.0
2009-11-12 21:00:00,1.56535,1.5656,1.56525,1.5654,37700000.0
2009-11-12 21:01:00,1.56545,1.56565,1.5653,1.56565,43400000.0
2009-11-12 21:02:00,1.56565,1.5658,1.5655,1.5655,56900000.0
2009-11-12 21:03:00,1.5656,1.5656,1.56495,1.5653,65500000.0
2009-11-12 21:04:00,1.5653,1.5654,1.56485,1.565,80900000.0
2009-11-12 21:05:00,1.565,1.5654,1.5649,1.56525,92000000.0
2009-11-12 21:06:00,1.5652,1.5652,1.56475,1.5651,98100000.0
2009-11-12 21:07:00,1.5651,1.56535,1.56495,1.5651,147300000.0
2009-11-12 21:08:00,1.5651,1.5655,1.565,1.56505,138800000.0
2009-11-12 21:09:00,1.56505,1.5651,1.5649,1.56505,70400000.0
2009-11-12 21:10:00,1.565,1.56515,1.56485,1.565,78900000.0
2009-11-12 21:11:00,1.565,1.56505,1.56475,1.56485,95400000.0
2009-11-12 21:12:00,1.5648,1.56515,1.56475,1.5651,91900000.0
2009-11-12 21:13:00,1.5651,1.5655,1.56505,1.56535,151400000.0
2009-11-12 21:14:00,1.5653,1.5655,1.5651,1.5652,188300000.0
2009-11-12 21:15:00,1.5652,1.5656,1.5651,1.56535,186400000.0
2009-11-12 21:16:00,1.56535,1.56585,1.56535,1.56565,183700000.0
2009-11-12 21:17:00,1.56565,1.5658,1.5653,1.5654,164600000.0
2009-11-12 21:18:00,1.5654,1.5655,1.5653,1.56545,58800000.0
2009-11-12 21:19:00,1.5654,1.56545,1.56515,1.5652,48800000.0
2009-11-12 21:20:00,1.5653,1.5655,1.5652,1.5652,111300000.0
2009-11-12 21:21:00,1.5652,1.56565,1.5652,1.5656,133900000.0
2009-11-12 21:22:00,1.5656,1.56575,1.5655,1.56565,70100000.0
2009-11-12 21:23:00,1.56565,1.5658,1.5655,1.5655,103500000.0
2009-11-12 21:24:00,1.5655,1.5658,1.5654,1.56575,96700000.0
2009-11-12 21:25:00,1.56575,1.5662,1.5656,1.5657,175000000.0
2009-11-12 21:26:00,1.5657,1.56575,1.56555,1.56575,131200000.0
2009-11-12 21:27:00,1.5658,1.56585,1.56565,1.56585,110100000.0
2009-11-12 21:28:00,1.5659,1.5661,1.56585,1.566,132500000.0
2009-11-12 21:29:00,1.566,1.56615,1.5659,1.5659,113500000.0
2009-11-12 21:30:00,1.5659,1.56605,1.5656,1.56565,158300000.0
2009-11-12 21:31:00,1.56565,1.56595,1.5656,1.5658,81300000.0
2009-11-12 21:32:00,1.5658,1.5662,1.5658,1.56605,243900000.0
2009-11-12 21:33:00,1.5659,1.566,1.5658,1.56595,73500000.0
2009-11-12 21:34:00,1.56595,1.56605,1.56595,1.56605,26300000.0
2009-11-12 21:35:00,1.56605,1.56605,1.56595,1.566,16900000.0
2009-11-12 21:36:00,1.566,1.5662,1.566,1.5662,79200000.0
2009-11-12 21:37:00,1.5662,1.56625,1.566,1.56605,71900000.0
2009-11-12 21:38:00,1.56605,1.5664,1.56595,1.5662,126200000.0
2009-11-12 21:39:00,1.5662,1.56625,1.5659,1.56605,329300000.0
2009-11-12 21:40:00,1.56605,1.56625,1.56595,1.5662,117700000.0
2009-11-12 21:41:00,1.5662,1.56625,1.5659,1.56595,138900000.0
2009-11-12 21:42:00,1.56595,1.5663,1.5659,1.56605,151100000.0
2009-11-12 21:43:00,1.56605,1.5661,1.56575,1.56575,168700000.0
2009-11-12 21:44:00,1.56575,1.56585,1.5657,1.56585,124000000.0
2009-11-12 21:45:00,1.56585,1.56615,1.5658,1.56615,90200000.0
2009-11-12 21:46:00,1.566,1.5661,1.566,1.566,26200000.0
2009-11-12 21:47:00,1.566,1.5665,1.566,1.5665,95300000.0
2009-11-12 21:48:00,1.5665,1.5667,1.56625,1.5665,86600000.0
2009-11-12 21:49:00,1.5666,1.5666,1.56635,1.5665,63800000.0
2009-11-12 21:50:00,1.56645,1.56665,1.5662,1.5662,152600000.0
2009-11-12 21:51:00,1.5663,1.56635,1.56615,1.56625,68300000.0
2009-11-12 21:52:00,1.56625,1.56675,1.56625,1.5667,56000000.0
2009-11-12 21:53:00,1.5667,1.567,1.56645,1.5668,115900000.0
2009-11-12 21:54:00,1.5668,1.56735,1.56665,1.56695,181900000.0
2009-11-12 21:55:00,1.56695,1.5673,1.56695,1.5672,98700000.0
2009-11-12 21:56:00,1.5671,1.56745,1.56705,1.56725,74700000.0
2009-11-12 21:57:00,1.56725,1.56785,1.56695,1.56765,210700000.0
2009-11-12 21:58:00,1.56765,1.568,1.56755,1.56755,125400000.0
2009-11-12 21:59:00,1.56755,1.56765,1.56735,1.56765,191800000.0
2009-11-12 22:00:00,1.56765,1.56795,1.56735,1.5677,112700000.0
2009-11-12 22:01:00,1.5677,1.5678,1.5676,1.56775,122800000.0
2009-11-12 22:02:00,1.5677,1.56775,1.5676,1.56765,45300000.0
2009-11-12 22:03:00,1.5677,1.56775,1.5675,1.56765,84600000.0
2009-11-12 22:04:00,1.56765,1.56995,1.56765,1.56995,236100000.0
2009-11-12 22:05:00,1.56985,1.56985,1.569,1.56935,186100000.0
2009-11-12 22:06:00,1.5695,1.5695,1.56835,1.56835,94400000.0
2009-11-12 22:07:00,1.56835,1.569,1.56835,1.56875,92000000.0
2009-11-12 22:08:00,1.56875,1.569,1.56845,1.5687,112400000.0
2009-11-12 22:09:00,1.5687,1.56885,1.56855,1.5687,156300000.0
2009-11-12 22:10:00,1.5687,1.5695,1.56865,1.56935,182100000.0
2009-11-12 22:11:00,1.56935,1.57,1.56925,1.5699,115000000.0
2009-11-12 22:12:00,1.56995,1.5701,1.5696,1.57,186700000.0
2009-11-12 22:13:00,1.56995,1.57005,1.5698,1.57,79600000.0
2009-11-12 22:14:00,1.56985,1.56995,1.5692,1.56925,63400000.0
2009-11-12 22:15:00,1.56925,1.56925,1.5689,1.5689,59300000.0
2009-11-12 22:16:00,1.56895,1.569,1.56865,1.56895,166200000.0
2009-11-12 22:17:00,1.56895,1.56925,1.5689,1.5691,121500000.0
2009-11-12 22:18:00,1.5692,1.56925,1.5691,1.5692,92100000.0
2009-11-12 22:19:00,1.5692,1.5693,1.56865,1.56875,132600000.0
2009-11-12 22:20:00,1.56875,1.5689,1.5687,1.5688,140000000.0
2009-11-12 22:21:00,1.56885,1.56885,1.56865,1.56885,83000000.0
2009-11-12 22:22:00,1.56885,1.56925,1.56885,1.5692,109000000.0
2009-11-12 22:23:00,1.5692,1.56925,1.5691,1.5692,64200000.0
2009-11-12 22:24:00,1.5692,1.5692,1.5689,1.56895,30300000.0
2009-11-12 22:25:00,1.56895,1.56965,1.56895,1.5696,134500000.0
2009-11-12 22:26:00,1.5696,1.56965,1.5692,1.5692,102700000.0
2009-11-12 22:27:00,1.5692,1.56925,1.56875,1.56875,147800000.0
2009-11-12 22:28:00,1.56875,1.5691,1.5685,1.56895,246000000.0
2009-11-12 22:29:00,1.569,1.5695,1.56895,1.5692,352500000.0
2009-11-12 22:30:00,1.5692,1.5693,1.56815,1.56815,227600000.0
2009-11-12 22:31:00,1.56815,1.5685,1.568,1.56835,351900000.0
2009-11-12 22:32:00,1.56825,1.5685,1.56795,1.568,149400000.0
2009-11-12 22:33:00,1.56805,1.56825,1.56755,1.56755,183000000.0
2009-11-12 22:34:00,1.5676,1.56785,1.56745,1.5677,137100000.0
2009-11-12 22:35:00,1.56775,1.56795,1.56765,1.56785,147500000.0
2009-11-12 22:36:00,1.5679,1.56795,1.56755,1.56765,275400000.0
2009-11-12 22:37:00,1.5677,1.56795,1.5675,1.5679,193600000.0
2009-11-12 22:38:00,1.5679,1.56805,1.5675,1.5677,338000000.0
2009-11-12 22:39:00,1.56775,1.5682,1.5676,1.5676,346500000.0
2009-11-12 22:40:00,1.5677,1.56775,1.56695,1.56715,434299999.0
2009-11-12 22:41:00,1.56715,1.56735,1.5669,1.567,134400000.0
2009-11-12 22:42:00,1.567,1.56735,1.56685,1.56735,149600000.0
2009-11-12 22:43:00,1.56735,1.5675,1.5669,1.5675,177300000.0
2009-11-12 22:44:00,1.56745,1.56765,1.56715,1.56715,139400000.0
2009-11-12 22:45:00,1.56715,1.56755,1.56715,1.5674,94500000.0
2009-11-12 22:46:00,1.56735,1.56755,1.5673,1.56755,65500000.0
2009-11-12 22:47:00,1.56755,1.5676,1.56745,1.56755,119900000.0
2009-11-12 22:48:00,1.56755,1.56755,1.5672,1.5675,133100000.0
2009-11-12 22:49:00,1.56745,1.56805,1.56745,1.56805,230100000.0
2009-11-12 22:50:00,1.568,1.5682,1.56785,1.5679,227000000.0
2009-11-12 22:51:00,1.56785,1.56795,1.56775,1.5678,89200000.0
2009-11-12 22:52:00,1.56795,1.56805,1.5677,1.56805,189100000.0
2009-11-12 22:53:00,1.56805,1.5681,1.5678,1.56785,102400000.0
2009-11-12 22:54:00,1.56785,1.568,1.56775,1.56795,84800000.0
2009-11-12 22:55:00,1.56795,1.568,1.5676,1.5676,62900000.0
2009-11-12 22:56:00,1.5676,1.5678,1.56715,1.56745,281300000.0
2009-11-12 22:57:00,1.56745,1.56745,1.56715,1.5672,111900000.0
2009-11-12 22:58:00,1.5672,1.5672,1.5667,1.5667,109500000.0
2009-11-12 22:59:00,1.5667,1.5674,1.5667,1.56705,89400000.0
2009-11-12 23:00:00,1.56705,1.56705,1.56665,1.56685,100700000.0
2009-11-12 23:01:00,1.56685,1.5669,1.56665,1.56665,108400000.0
2009-11-12 23:02:00,1.56665,1.56695,1.5666,1.56665,70600000.0
2009-11-12 23:03:00,1.56665,1.56685,1.5666,1.56685,45900000.0
2009-11-12 23:04:00,1.56685,1.567,1.56665,1.5667,46500000.0
2009-11-12 23:05:00,1.56675,1.56675,1.56605,1.5661,102600000.0
2009-11-12 23:06:00,1.5661,1.56615,1.56595,1.56605,41500000.0
2009-11-12 23:07:00,1.56605,1.56685,1.56575,1.56685,141300000.0
2009-11-12 23:08:00,1.56685,1.56695,1.5665,1.56695,65700000.0
2009-11-12 23:09:00,1.56695,1.5675,1.56695,1.5673,64200000.0
2009-11-12 23:10:00,1.56725,1.56745,1.56715,1.56715,42300000.0
2009-11-12 23:11:00,1.56715,1.5673,1.5667,1.5669,54600000.0
2009-11-12 23:12:00,1.5669,1.5672,1.56665,1.5667,46600000.0
2009-11-12 23:13:00,1.5668,1.5668,1.56675,1.5668,11600000.0
2009-11-12 23:14:00,1.56675,1.5668,1.5667,1.5667,8800000.0
2009-11-12 23:15:00,1.5667,1.5671,1.5667,1.5668,87700000.0
2009-11-12 23:16:00,1.56675,1.5669,1.5666,1.56665,43200000.0
2009-11-12 23:17:00,1.56665,1.56665,1.5666,1.56665,20500000.0
2009-11-12 23:18:00,1.56665,1.5667,1.56635,1.56665,52000000.0
2009-11-12 23:19:00,1.56665,1.56665,1.5665,1.56655,21700000.0
2009-11-12 23:20:00,1.5666,1.56675,1.56655,1.56675,38000000.0
2009-11-12 23:21:00,1.5667,1.56675,1.56635,1.56655,57900000.0
2009-11-12 23:22:00,1.56655,1.56655,1.56575,1.5658,61400000.0
2009-11-12 23:23:00,1.5658,1.56605,1.56575,1.566,52800000.0
2009-11-12 23:24:00,1.56605,1.56655,1.56605,1.56645,30400000.0
2009-11-12 23:25:00,1.5664,1.5664,1.56635,1.5664,31600000.0
2009-11-12 23:26:00,1.56645,1.5665,1.56645,1.56645,20300000.0
2009-11-12 23:27:00,1.5664,1.5665,1.56635,1.5665,11300000.0
2009-11-12 23:28:00,1.5665,1.5665,1.56645,1.5665,4000000.0
2009-11-12 23:29:00,1.5665,1.5666,1.56635,1.56655,47600000.0
2009-11-12 23:30:00,1.5666,1.56725,1.5665,1.5667,45900000.0
2009-11-12 23:31:00,1.5667,1.5668,1.56665,1.56675,11700000.0
2009-11-12 23:32:00,1.5668,1.5668,1.56675,1.56675,17600000.0
2009-11-12 23:33:00,1.56675,1.56675,1.56675,1.56675,32500000.0
2009-11-12 23:34:00,1.56627,1.56635,1.56605,1.56605,14200000.0
2009-11-12 23:35:00,1.56675,1.56675,1.56655,1.56655,14200000.0
2009-11-12 23:36:00,1.56655,1.5667,1.56655,1.56665,25200000.0
2009-11-12 23:37:00,1.56665,1.56685,1.56665,1.5668,13700000.0
2009-11-12 23:38:00,1.5666,1.5667,1.5665,1.5665,18600000.0
2009-11-12 23:39:00,1.5665,1.56675,1.56645,1.56675,26400000.0
2009-11-12 23:40:00,1.56655,1.5666,1.5665,1.5666,29700000.0
2009-11-12 23:41:00,1.5666,1.56785,1.5666,1.56705,96800000.0
2009-11-12 23:42:00,1.56705,1.56705,1.5668,1.5668,5000000.0
2009-11-12 23:43:00,1.56722,1.56729,1.56719,1.56727,34700000.0
2009-11-12 23:44:00,1.567,1.56735,1.56695,1.56695,34700000.0
2009-11-12 23:45:00,1.56705,1.56755,1.567,1.56755,127000000.0
2009-11-12 23:46:00,1.5676,1.56765,1.56755,1.5676,19000000.0
2009-11-12 23:47:00,1.5676,1.56765,1.5671,1.56765,17500000.0
2009-11-12 23:48:00,1.5677,1.56775,1.56725,1.5677,25000000.0
2009-11-12 23:49:00,1.5677,1.568,1.5677,1.56795,38700000.0
2009-11-12 23:50:00,1.56795,1.56805,1.56785,1.56785,20800000.0
2009-11-12 23:51:00,1.56785,1.56785,1.567,1.5676,19000000.0
2009-11-12 23:52:00,1.56725,1.5676,1.56725,1.56755,17000000.0
2009-11-12 23:53:00,1.5675,1.56775,1.56715,1.5674,9000000.0
2009-11-12 23:54:00,1.5673,1.5673,1.56705,1.56705,9000000.0
2009-11-12 23:55:00,1.56715,1.5673,1.56705,1.56705,14000000.0
2009-11-12 23:56:00,1.5671,1.56715,1.5667,1.5671,46700000.0
2009-11-12 23:57:00,1.5671,1.5679,1.56675,1.56785,21000000.0
2009-11-12 23:58:00,1.56785,1.56785,1.5672,1.5672,26400000.0
2009-11-12 23:59:00,1.5672,1.5677,1.56715,1.56725,42100000.0
2009-11-13 00:00:00,1.5672,1.56735,1.56665,1.56675,41000000.0
2009-11-13 00:01:00,1.56675,1.56675,1.56665,1.56665,2000000.0
2009-11-13 00:02:00,1.56665,1.5668,1.56665,1.56675,18900000.0
2009-11-13 00:03:00,1.56665,1.56675,1.56635,1.5667,33600000.0
2009-11-13 00:04:00,1.56635,1.56655,1.56635,1.5665,11200000.0
2009-11-13 00:05:00,1.5665,1.5667,1.56645,1.56665,27000000.0
2009-11-13 00:06:00,1.5666,1.5667,1.5666,1.5667,9400000.0
2009-11-13 00:07:00,1.5667,1.5667,1.56665,1.56665,4000000.0
2009-11-13 00:08:00,1.56665,1.567,1.56665,1.5668,46800000.0
2009-11-13 00:09:00,1.56685,1.567,1.56675,1.56675,15400000.0
2009-11-13 00:10:00,1.5668,1.56685,1.5668,1.56685,3600000.0
2009-11-13 00:11:00,1.5671,1.5672,1.56675,1.5668,23200000.0
2009-11-13 00:12:00,1.5669,1.56705,1.56675,1.56695,15000000.0
2009-11-13 00:13:00,1.56695,1.5671,1.5664,1.56645,41700000.0
2009-11-13 00:14:00,1.56655,1.56695,1.5665,1.56665,37000000.0
2009-11-13 00:15:00,1.56665,1.56745,1.5665,1.5674,20000000.0
2009-11-13 00:16:00,1.5676,1.5676,1.5673,1.56745,11200000.0
2009-11-13 00:17:00,1.5674,1.5674,1.5674,1.5674,6600000.0
2009-11-13 00:18:00,1.56735,1.56735,1.5673,1.5673,9600000.0
2009-11-13 00:19:00,1.56735,1.5675,1.5673,1.56735,30600000.0
2009-11-13 00:20:00,1.56745,1.56755,1.56665,1.56665,44400000.0
2009-11-13 00:21:00,1.56685,1.56685,1.5667,1.5667,6000000.0
2009-11-13 00:22:00,1.56665,1.5667,1.56635,1.56665,14000000.0
2009-11-13 00:23:00,1.56675,1.5669,1.56675,1.5669,3000000.0
2009-11-13 00:24:00,1.5669,1.56755,1.5662,1.5664,34300000.0
2009-11-13 00:25:00,1.5664,1.5664,1.56595,1.566,20000000.0
2009-11-13 00:26:00,1.566,1.56655,1.566,1.56655,4800000.0
2009-11-13 00:27:00,1.56655,1.5667,1.56655,1.5667,3000000.0
2009-11-13 00:28:00,1.5668,1.56685,1.5665,1.56655,19400000.0
2009-11-13 00:29:00,1.56655,1.56655,1.56655,1.56655,3000000.0
2009-11-13 00:30:00,1.56655,1.56655,1.56655,1.56655,1000000.0
2009-11-13 00:31:00,1.56655,1.56655,1.56655,1.56655,8000000.0
2009-11-13 00:32:00,1.56773,1.56776,1.56738,1.56764,11800000.0
2009-11-13 00:33:00,1.56655,1.56655,1.56655,1.56655,11800000.0
2009-11-13 00:34:00,1.56655,1.56655,1.56655,1.56655,22600000.0
2009-11-13 00:35:00,1.56655,1.5669,1.56655,1.5668,36800000.0
2009-11-13 00:36:00,1.5668,1.56685,1.56675,1.5668,14000000.0
2009-11-13 00:37:00,1.56741,1.56741,1.56733,1.56736,11000000.0
2009-11-13 00:38:00,1.5669,1.567,1.56685,1.56695,11000000.0
2009-11-13 00:39:00,1.567,1.567,1.56675,1.56675,34600000.0
2009-11-13 00:40:00,1.5668,1.5671,1.56675,1.56705,48300000.0
2009-11-13 00:41:00,1.5672,1.5676,1.5671,1.5676,72400000.0
2009-11-13 00:42:00,1.5676,1.5676,1.5674,1.5675,11400000.0
2009-11-13 00:43:00,1.5675,1.56755,1.5675,1.5675,22300000.0
2009-11-13 00:44:00,1.56745,1.56745,1.56645,1.5667,34900000.0
2009-11-13 00:45:00,1.5667,1.5667,1.5667,1.5667,4000000.0
2009-11-13 00:46:00,1.5667,1.5668,1.5666,1.5666,8000000.0
2009-11-13 00:47:00,1.56665,1.56675,1.56665,1.56675,22000000.0
2009-11-13 00:48:00,1.56675,1.56755,1.5667,1.56725,113000000.0
2009-11-13 00:49:00,1.5673,1.5673,1.56705,1.56705,23300000.0
2009-11-13 00:50:00,1.56705,1.56715,1.56685,1.56695,57000000.0
2009-11-13 00:51:00,1.567,1.567,1.56695,1.567,12900000.0
2009-11-13 00:52:00,1.567,1.56735,1.56685,1.56695,28800000.0
2009-11-13 00:53:00,1.56695,1.56695,1.56655,1.56655,23000000.0
2009-11-13 00:54:00,1.56655,1.56655,1.56655,1.56655,6000000.0
2009-11-13 00:55:00,1.56707,1.5672,1.56697,1.56697,24000000.0
2009-11-13 00:56:00,1.56655,1.5667,1.56645,1.56655,24000000.0
2009-11-13 00:57:00,1.56655,1.56655,1.56655,1.56655,3000000.0
2009-11-13 00:58:00,1.56668,1.56675,1.56664,1.56674,5200000.0
2009-11-13 00:59:00,1.56678,1.56708,1.5667,1.56704,5200000.0
2009-11-13 01:00:00,1.5666,1.5666,1.56655,1.5666,5200000.0
2009-11-13 01:01:00,1.56685,1.56685,1.56655,1.5666,20000000.0
2009-11-13 01:02:00,1.5667,1.56685,1.56655,1.56655,26600000.0
2009-11-13 01:03:00,1.56655,1.56685,1.56655,1.56685,31800000.0
2009-11-13 01:04:00,1.56675,1.56775,1.56675,1.56775,12000000.0
2009-11-13 01:05:00,1.5677,1.5677,1.56755,1.56765,23100000.0
2009-11-13 01:06:00,1.5678,1.5684,1.56765,1.56795,27200000.0
2009-11-13 01:07:00,1.56805,1.5681,1.56795,1.56795,7600000.0
2009-11-13 01:08:00,1.5679,1.5682,1.5679,1.56815,22900000.0
2009-11-13 01:09:00,1.56805,1.56825,1.56795,1.5681,43300000.0
2009-11-13 01:10:00,1.56805,1.56825,1.5672,1.5672,49200000.0
2009-11-13 01:11:00,1.56755,1.56795,1.56705,1.5677,40900000.0
2009-11-13 01:12:00,1.5677,1.5677,1.5677,1.5677,1400000.0
2009-11-13 01:13:00,1.56765,1.5677,1.56765,1.5677,16200000.0
2009-11-13 01:14:00,1.5679,1.5679,1.5676,1.56775,11400000.0
2009-11-13 01:15:00,1.56775,1.56775,1.5673,1.56745,40400000.0
2009-11-13 01:16:00,1.56755,1.5678,1.56755,1.5678,15200000.0
2009-11-13 01:17:00,1.5678,1.5678,1.56745,1.56745,11400000.0
2009-11-13 01:18:00,1.56745,1.568,1.56745,1.568,39700000.0
2009-11-13 01:19:00,1.568,1.5681,1.56735,1.56735,37500000.0
2009-11-13 01:20:00,1.56735,1.5677,1.56715,1.5677,24000000.0
2009-11-13 01:21:00,1.56775,1.56775,1.56755,1.5676,39400000.0
2009-11-13 01:22:00,1.5676,1.5676,1.5676,1.5676,2200000.0
2009-11-13 01:23:00,1.5676,1.5677,1.5676,1.5676,11000000.0
2009-11-13 01:24:00,1.5676,1.5676,1.5676,1.5676,1000000.0
2009-11-13 01:25:00,1.5676,1.5677,1.5676,1.5677,8600000.0
2009-11-13 01:26:00,1.5677,1.56785,1.5677,1.56785,42500000.0
2009-11-13 01:27:00,1.56785,1.56785,1.5677,1.5678,18200000.0
2009-11-13 01:28:00,1.5678,1.5678,1.5675,1.5677,6400000.0
2009-11-13 01:29:00,1.5678,1.56835,1.5678,1.5683,73500000.0
2009-11-13 01:30:00,1.5683,1.56855,1.56795,1.56855,61900000.0
2009-11-13 01:31:00,1.56855,1.56865,1.56815,1.56815,54700000.0
2009-11-13 01:32:00,1.56815,1.5682,1.56765,1.568,62200000.0
2009-11-13 01:33:00,1.56795,1.56805,1.5679,1.56795,26300000.0
2009-11-13 01:34:00,1.568,1.568,1.5679,1.5679,11200000.0
2009-11-13 01:35:00,1.5679,1.5679,1.5677,1.56785,42600000.0
2009-11-13 01:36:00,1.5678,1.56795,1.5678,1.5679,14800000.0
2009-11-13 01:37:00,1.5679,1.5679,1.5677,1.5678,20200000.0
2009-11-13 01:38:00,1.5677,1.56785,1.56765,1.5677,54400000.0
2009-11-13 01:39:00,1.5677,1.56775,1.5676,1.56775,20200000.0
2009-11-13 01:40:00,1.5677,1.5678,1.5677,1.5678,20900000.0
2009-11-13 01:41:00,1.5678,1.5678,1.5677,1.5677,10400000.0
2009-11-13 01:42:00,1.56765,1.56765,1.5675,1.5675,48900000.0
2009-11-13 01:43:00,1.5674,1.56765,1.56725,1.56765,94000000.0
2009-11-13 01:44:00,1.56765,1.568,1.56745,1.5678,46900000.0
2009-11-13 01:45:00,1.5679,1.5679,1.5678,1.56785,56000000.0
2009-11-13 01:46:00,1.5679,1.5679,1.56775,1.56775,45700000.0
2009-11-13 01:47:00,1.56775,1.56785,1.56775,1.56785,25100000.0
2009-11-13 01:48:00,1.56785,1.5679,1.56785,1.5679,20100000.0
2009-11-13 01:49:00,1.5678,1.568,1.5678,1.56795,22400000.0
2009-11-13 01:50:00,1.56795,1.56795,1.5676,1.5676,21500000.0
2009-11-13 01:51:00,1.5676,1.5676,1.5675,1.5675,10900000.0
2009-11-13 01:52:00,1.5675,1.5675,1.5672,1.56745,51000000.0
2009-11-13 01:53:00,1.56745,1.56755,1.56715,1.5672,41700000.0
2009-11-13 01:54:00,1.56725,1.56765,1.56715,1.5675,67500000.0
2009-11-13 01:55:00,1.5675,1.5676,1.5673,1.56735,40600000.0
2009-11-13 01:56:00,1.5673,1.5674,1.5668,1.567,70800000.0
2009-11-13 01:57:00,1.5671,1.5673,1.5668,1.5671,59500000.0
2009-11-13 01:58:00,1.5671,1.5672,1.56705,1.5672,13100000.0
2009-11-13 01:59:00,1.5672,1.5675,1.56705,1.56745,33700000.0
2009-11-13 02:00:00,1.5675,1.5675,1.56715,1.56725,34500000.0
2009-11-13 02:01:00,1.56725,1.56725,1.5671,1.56715,26000000.0
2009-11-13 02:02:00,1.5671,1.56725,1.5669,1.5672,78300000.0
2009-11-13 02:03:00,1.5672,1.56725,1.5671,1.5672,51900000.0
2009-11-13 02:04:00,1.5672,1.56745,1.56675,1.5668,74300000.0
2009-11-13 02:05:00,1.56675,1.56685,1.5665,1.56665,64500000.0
2009-11-13 02:06:00,1.56665,1.567,1.56655,1.5669,95200000.0
2009-11-13 02:07:00,1.5669,1.5669,1.56665,1.56685,59000000.0
2009-11-13 02:08:00,1.5669,1.56715,1.56685,1.56715,52000000.0
2009-11-13 02:09:00,1.56715,1.56725,1.5665,1.56725,50000000.0
2009-11-13 02:10:00,1.56715,1.5675,1.56715,1.56715,98300000.0
2009-11-13 02:11:00,1.56715,1.5673,1.56715,1.56715,34600000.0
2009-11-13 02:12:00,1.56715,1.5672,1.56715,1.56715,36400000.0
2009-11-13 02:13:00,1.56715,1.56715,1.5665,1.56675,54100000.0
2009-11-13 02:14:00,1.56675,1.56715,1.5667,1.56685,47300000.0
2009-11-13 02:15:00,1.56685,1.56715,1.5668,1.56715,22100000.0
2009-11-13 02:16:00,1.56715,1.56715,1.56715,1.56715,36000000.0
2009-11-13 02:17:00,1.56715,1.56795,1.56715,1.5673,92000000.0
2009-11-13 02:18:00,1.56745,1.5676,1.5673,1.5675,78400000.0
2009-11-13 02:19:00,1.56745,1.5676,1.5674,1.5675,40400000.0
2009-11-13 02:20:00,1.56745,1.5675,1.5673,1.56735,16400000.0
2009-11-13 02:21:00,1.56735,1.5679,1.5672,1.5679,49700000.0
2009-11-13 02:22:00,1.5679,1.56815,1.5678,1.56795,14800000.0
2009-11-13 02:23:00,1.56795,1.56825,1.56785,1.568,28400000.0
2009-11-13 02:24:00,1.568,1.56865,1.568,1.5682,88100000.0
2009-11-13 02:25:00,1.5682,1.56845,1.56805,1.5682,43700000.0
2009-11-13 02:26:00,1.5682,1.56855,1.56805,1.56855,66200000.0
2009-11-13 02:27:00,1.56855,1.56865,1.56815,1.56835,78500000.0
2009-11-13 02:28:00,1.56805,1.5687,1.56805,1.5686,53100000.0
2009-11-13 02:29:00,1.56855,1.56875,1.5683,1.56835,58700000.0
2009-11-13 02:30:00,1.5683,1.56835,1.56805,1.5682,75000000.0
2009-11-13 02:31:00,1.5682,1.5683,1.56795,1.5681,54800000.0
2009-11-13 02:32:00,1.56805,1.5681,1.5678,1.568,55500000.0
2009-11-13 02:33:00,1.568,1.56825,1.5677,1.56825,93900000.0
2009-11-13 02:34:00,1.56825,1.56825,1.56755,1.56825,51000000.0
2009-11-13 02:35:00,1.56825,1.56825,1.5676,1.56775,44800000.0
2009-11-13 02:36:00,1.56775,1.56825,1.5676,1.5678,19000000.0
2009-11-13 02:37:00,1.5678,1.56785,1.5677,1.5678,26900000.0
2009-11-13 02:38:00,1.5678,1.5678,1.56755,1.56765,28400000.0
2009-11-13 02:39:00,1.56765,1.56795,1.56765,1.5679,36600000.0
2009-11-13 02:40:00,1.56785,1.56825,1.5677,1.56825,78900000.0
2009-11-13 02:41:00,1.5683,1.56855,1.56825,1.5684,65800000.0
2009-11-13 02:42:00,1.5683,1.569,1.5683,1.569,91700000.0
2009-11-13 02:43:00,1.56895,1.56905,1.56845,1.5689,33800000.0
2009-11-13 02:44:00,1.56875,1.56885,1.5684,1.5688,49600000.0
2009-11-13 02:45:00,1.5688,1.56885,1.56855,1.56855,53400000.0
2009-11-13 02:46:00,1.5686,1.56895,1.56855,1.56885,70200000.0
2009-11-13 02:47:00,1.56885,1.56905,1.56885,1.56905,23200000.0
2009-11-13 02:48:00,1.56905,1.5691,1.56885,1.5689,23300000.0
2009-11-13 02:49:00,1.56895,1.569,1.56885,1.56885,19900000.0
2009-11-13 02:50:00,1.5688,1.5688,1.56865,1.56865,12900000.0
2009-11-13 02:51:00,1.5687,1.56885,1.56825,1.56875,74300000.0
2009-11-13 02:52:00,1.5687,1.5689,1.56795,1.56805,135600000.0
2009-11-13 02:53:00,1.56805,1.5682,1.56805,1.56805,23400000.0
2009-11-13 02:54:00,1.5681,1.56835,1.56765,1.56765,80800000.0
2009-11-13 02:55:00,1.56775,1.568,1.5676,1.56785,105700000.0
2009-11-13 02:56:00,1.56785,1.568,1.5674,1.56785,60600000.0
2009-11-13 02:57:00,1.5679,1.56805,1.5674,1.568,103500000.0
2009-11-13 02:58:00,1.568,1.5684,1.568,1.5683,39800000.0
2009-11-13 02:59:00,1.5683,1.56835,1.56815,1.56825,55600000.0
2009-11-13 03:00:00,1.56825,1.56845,1.56815,1.5683,38200000.0
2009-11-13 03:01:00,1.5683,1.5689,1.56825,1.5688,51700000.0
2009-11-13 03:02:00,1.5689,1.5689,1.5686,1.5688,39700000.0
2009-11-13 03:03:00,1.56885,1.5689,1.5688,1.5688,20300000.0
2009-11-13 03:04:00,1.5688,1.569,1.5688,1.5689,53900000.0
2009-11-13 03:05:00,1.5689,1.5689,1.5686,1.5686,30800000.0
2009-11-13 03:06:00,1.56865,1.5687,1.5686,1.5686,27700000.0
2009-11-13 03:07:00,1.5686,1.5687,1.5684,1.5687,46500000.0
2009-11-13 03:08:00,1.56855,1.5686,1.56845,1.56855,43400000.0
2009-11-13 03:09:00,1.56855,1.5686,1.56835,1.5686,31500000.0
2009-11-13 03:10:00,1.56865,1.56875,1.56855,1.56865,45700000.0
2009-11-13 03:11:00,1.56865,1.5688,1.56855,1.5687,30000000.0
2009-11-13 03:12:00,1.5687,1.5688,1.5683,1.5688,83500000.0
2009-11-13 03:13:00,1.56875,1.56875,1.56845,1.5685,32000000.0
2009-11-13 03:14:00,1.5685,1.56855,1.5684,1.56855,41900000.0
2009-11-13 03:15:00,1.5686,1.56865,1.56855,1.56865,19400000.0
2009-11-13 03:16:00,1.5687,1.5687,1.56855,1.5686,35200000.0
2009-11-13 03:17:00,1.5686,1.56865,1.56845,1.56865,31200000.0
2009-11-13 03:18:00,1.5686,1.56865,1.5686,1.56865,7000000.0
2009-11-13 03:19:00,1.5686,1.5688,1.5685,1.5688,23700000.0
2009-11-13 03:20:00,1.56885,1.5692,1.5687,1.5692,51600000.0
2009-11-13 03:21:00,1.5692,1.5692,1.5685,1.56875,85900000.0
2009-11-13 03:22:00,1.56875,1.569,1.5687,1.5687,98000000.0
2009-11-13 03:23:00,1.56875,1.569,1.56865,1.5689,148300000.0
2009-11-13 03:24:00,1.5689,1.56895,1.5686,1.56875,65200000.0
2009-11-13 03:25:00,1.5688,1.56895,1.5686,1.5687,48000000.0
2009-11-13 03:26:00,1.5688,1.5688,1.5686,1.5686,79900000.0
2009-11-13 03:27:00,1.5686,1.5687,1.56835,1.5687,56900000.0
2009-11-13 03:28:00,1.5687,1.5689,1.5687,1.56885,37400000.0
2009-11-13 03:29:00,1.56885,1.56885,1.5684,1.5686,31600000.0
2009-11-13 03:30:00,1.56865,1.5687,1.5683,1.56835,52500000.0
2009-11-13 03:31:00,1.5684,1.5685,1.5682,1.5682,29300000.0
2009-11-13 03:32:00,1.56835,1.5684,1.5683,1.5684,58200000.0
2009-11-13 03:33:00,1.5684,1.5685,1.5682,1.5684,96900000.0
2009-11-13 03:34:00,1.5684,1.5687,1.56825,1.56825,92300000.0
2009-11-13 03:35:00,1.56825,1.56895,1.56825,1.56875,47900000.0
2009-11-13 03:36:00,1.56875,1.56905,1.5686,1.56865,94400000.0
2009-11-13 03:37:00,1.5687,1.56895,1.56845,1.56845,59300000.0
2009-11-13 03:38:00,1.56845,1.56875,1.56845,1.56875,73600000.0
2009-11-13 03:39:00,1.5688,1.5688,1.56875,1.56875,7500000.0
2009-11-13 03:40:00,1.56875,1.56895,1.56875,1.5689,25600000.0
2009-11-13 03:41:00,1.5689,1.56895,1.56875,1.5689,42800000.0
2009-11-13 03:42:00,1.56895,1.569,1.5689,1.5689,33600000.0
2009-11-13 03:43:00,1.5689,1.569,1.5687,1.56875,42200000.0
2009-11-13 03:44:00,1.56875,1.56885,1.5685,1.5686,39600000.0
2009-11-13 03:45:00,1.5686,1.5686,1.56855,1.56855,24200000.0
2009-11-13 03:46:00,1.5685,1.5688,1.5685,1.5686,15400000.0
2009-11-13 03:47:00,1.5686,1.56865,1.5685,1.5685,18400000.0
2009-11-13 03:48:00,1.5685,1.5686,1.5683,1.56835,13200000.0
2009-11-13 03:49:00,1.5684,1.56845,1.56835,1.5684,23200000.0
2009-11-13 03:50:00,1.5684,1.5684,1.5682,1.56825,20200000.0
2009-11-13 03:51:00,1.56825,1.5688,1.5682,1.5685,28300000.0
2009-11-13 03:52:00,1.5686,1.5687,1.5686,1.5687,10000000.0
2009-11-13 03:53:00,1.5686,1.5687,1.5686,1.5686,8000000.0
2009-11-13 03:54:00,1.56865,1.5687,1.5685,1.5686,18600000.0
2009-11-13 03:55:00,1.5686,1.5686,1.5678,1.5682,52000000.0
2009-11-13 03:56:00,1.56815,1.56825,1.5678,1.5679,32300000.0
2009-11-13 03:57:00,1.5679,1.5679,1.5677,1.5677,12500000.0
2009-11-13 03:58:00,1.5678,1.5679,1.5678,1.56785,20400000.0
2009-11-13 03:59:00,1.5679,1.56795,1.5679,1.5679,19000000.0
2009-11-13 04:00:00,1.56785,1.5682,1.56785,1.56815,37600000.0
2009-11-13 04:01:00,1.56815,1.56825,1.5681,1.5682,34000000.0
2009-11-13 04:02:00,1.5682,1.56825,1.5681,1.5681,31900000.0
2009-11-13 04:03:00,1.56815,1.56815,1.56815,1.56815,3000000.0
2009-11-13 04:04:00,1.5681,1.5684,1.5681,1.5684,16200000.0
2009-11-13 04:05:00,1.56835,1.5685,1.56825,1.5683,38000000.0
2009-11-13 04:06:00,1.5683,1.56845,1.5682,1.5683,71200000.0
2009-11-13 04:07:00,1.5683,1.5684,1.5682,1.5682,63100000.0
2009-11-13 04:08:00,1.56825,1.56845,1.5682,1.56845,33600000.0
2009-11-13 04:09:00,1.56855,1.56855,1.56845,1.56845,11400000.0
2009-11-13 04:10:00,1.56845,1.56845,1.56815,1.5682,31800000.0
2009-11-13 04:11:00,1.5682,1.56855,1.56795,1.5685,28900000.0
2009-11-13 04:12:00,1.5686,1.5686,1.56805,1.5681,37500000.0
2009-11-13 04:13:00,1.56815,1.56835,1.56805,1.5682,45700000.0
2009-11-13 04:14:00,1.5681,1.5683,1.56805,1.5681,44400000.0
2009-11-13 04:15:00,1.5681,1.5683,1.5681,1.56815,52400000.0
2009-11-13 04:16:00,1.56805,1.5682,1.56805,1.5682,38400000.0
2009-11-13 04:17:00,1.5682,1.56825,1.56795,1.56795,19000000.0
2009-11-13 04:18:00,1.568,1.5681,1.568,1.56805,14000000.0
2009-11-13 04:19:00,1.5681,1.5682,1.5681,1.5681,11600000.0
2009-11-13 04:20:00,1.56815,1.5682,1.5681,1.5681,9100000.0
2009-11-13 04:21:00,1.56815,1.56815,1.56805,1.5681,8200000.0
2009-11-13 04:22:00,1.5681,1.56825,1.5679,1.568,34300000.0
2009-11-13 04:23:00,1.56815,1.56815,1.56805,1.56815,11000000.0
2009-11-13 04:24:00,1.5682,1.5684,1.56795,1.56835,37300000.0
2009-11-13 04:25:00,1.5683,1.56835,1.5677,1.5678,40400000.0
2009-11-13 04:26:00,1.56775,1.5681,1.56775,1.56795,50400000.0
2009-11-13 04:27:00,1.56805,1.5681,1.5679,1.5681,38400000.0
2009-11-13 04:28:00,1.56815,1.5682,1.56805,1.56815,30600000.0
2009-11-13 04:29:00,1.5681,1.56825,1.568,1.56815,45700000.0
2009-11-13 04:30:00,1.5682,1.5682,1.5678,1.5678,28400000.0
2009-11-13 04:31:00,1.56785,1.56785,1.56785,1.56785,2000000.0
2009-11-13 04:32:00,1.56785,1.56795,1.56785,1.56795,5700000.0
2009-11-13 04:33:00,1.5679,1.56795,1.5679,1.56795,5000000.0
2009-11-13 04:34:00,1.568,1.56805,1.56795,1.56805,12600000.0
2009-11-13 04:35:00,1.56805,1.56825,1.56805,1.5682,10000000.0
2009-11-13 04:36:00,1.56825,1.56845,1.56825,1.56845,18700000.0
2009-11-13 04:37:00,1.5684,1.5685,1.5683,1.5683,58400000.0
2009-11-13 04:38:00,1.5683,1.5684,1.5682,1.56825,16200000.0
2009-11-13 04:39:00,1.56825,1.56825,1.56795,1.56805,30600000.0
2009-11-13 04:40:00,1.56805,1.56805,1.56795,1.56805,14700000.0
2009-11-13 04:41:00,1.56805,1.56805,1.56805,1.56805,31000000.0
2009-11-13 04:42:00,1.56805,1.56805,1.56805,1.56805,2000000.0
2009-11-13 04:43:00,1.56805,1.56805,1.56805,1.56805,3000000.0
2009-11-13 04:44:00,1.56805,1.56805,1.56805,1.56805,14000000.0
2009-11-13 04:45:00,1.56805,1.56805,1.56805,1.56805,10300000.0
2009-11-13 04:46:00,1.56805,1.56805,1.56805,1.56805,14000000.0
2009-11-13 04:47:00,1.56805,1.56805,1.56805,1.56805,26500000.0
2009-11-13 04:48:00,1.56805,1.56805,1.56805,1.56805,11000000.0
2009-11-13 04:49:00,1.56805,1.56815,1.56805,1.56815,23900000.0
2009-11-13 04:50:00,1.56805,1.56815,1.56805,1.56805,11600000.0
2009-11-13 04:51:00,1.56805,1.56805,1.56805,1.56805,25500000.0
2009-11-13 04:52:00,1.56805,1.56805,1.56805,1.56805,19300000.0
2009-11-13 04:53:00,1.56805,1.56805,1.56805,1.56805,8300000.0
2009-11-13 04:54:00,1.56805,1.56805,1.56805,1.56805,7000000.0
2009-11-13 04:55:00,1.56805,1.56805,1.56805,1.56805,30300000.0
2009-11-13 04:56:00,1.56805,1.56815,1.56805,1.56815,28300000.0
2009-11-13 04:57:00,1.56815,1.56815,1.56805,1.5681,31500000.0
2009-11-13 04:58:00,1.5681,1.56815,1.56805,1.56805,31400000.0
2009-11-13 04:59:00,1.56805,1.56805,1.56805,1.56805,15200000.0
2009-11-13 05:00:00,1.56805,1.56805,1.56805,1.56805,2000000.0
2009-11-13 05:01:00,1.56805,1.56805,1.56805,1.56805,3000000.0
2009-11-13 05:02:00,1.56805,1.56845,1.56805,1.56805,68800000.0
2009-11-13 05:03:00,1.56805,1.5682,1.56805,1.56805,40600000.0
2009-11-13 05:04:00,1.56805,1.56805,1.56805,1.56805,37000000.0
2009-11-13 05:05:00,1.56805,1.56805,1.56805,1.56805,21000000.0
2009-11-13 05:06:00,1.56805,1.56805,1.56805,1.56805,44700000.0
2009-11-13 05:07:00,1.56805,1.56805,1.56805,1.56805,15000000.0
2009-11-13 05:08:00,1.56805,1.56825,1.56805,1.56805,38800000.0
2009-11-13 05:09:00,1.56805,1.56805,1.56805,1.56805,33000000.0
2009-11-13 05:10:00,1.56805,1.56805,1.56805,1.56805,13000000.0
2009-11-13 05:11:00,1.56805,1.56805,1.56805,1.56805,21400000.0
2009-11-13 05:12:00,1.56805,1.56805,1.56805,1.56805,5000000.0
2009-11-13 05:13:00,1.56775,1.56825,1.56755,1.5678,8100000.0
2009-11-13 05:14:00,1.5678,1.56785,1.56765,1.5678,35400000.0
2009-11-13 05:15:00,1.56775,1.5678,1.56775,1.5678,7000000.0
2009-11-13 05:16:00,1.56775,1.5678,1.56765,1.56765,36900000.0
2009-11-13 05:17:00,1.5677,1.5679,1.5677,1.5678,9000000.0
2009-11-13 05:18:00,1.56775,1.56775,1.5676,1.5676,29600000.0
2009-11-13 05:19:00,1.5676,1.5677,1.5676,1.5677,9400000.0
2009-11-13 05:20:00,1.5679,1.5681,1.56785,1.568,27100000.0
2009-11-13 05:21:00,1.568,1.5683,1.5679,1.5683,21100000.0
2009-11-13 05:22:00,1.56825,1.5683,1.56805,1.5681,37600000.0
2009-11-13 05:23:00,1.5681,1.5683,1.56805,1.56815,42400000.0
2009-11-13 05:24:00,1.56815,1.56835,1.56815,1.56835,26000000.0
2009-11-13 05:25:00,1.56835,1.56845,1.56835,1.56835,23400000.0
2009-11-13 05:26:00,1.56835,1.56835,1.56815,1.5682,15500000.0
2009-11-13 05:27:00,1.56815,1.5682,1.56815,1.5682,10700000.0
2009-11-13 05:28:00,1.56825,1.56835,1.5682,1.56825,59400000.0
2009-11-13 05:29:00,1.5682,1.56825,1.56815,1.56815,24200000.0
2009-11-13 05:30:00,1.56815,1.5683,1.56815,1.5682,26500000.0
2009-11-13 05:31:00,1.56815,1.56835,1.568,1.56825,84900000.0
2009-11-13 05:32:00,1.56825,1.56835,1.56825,1.56835,26600000.0
2009-11-13 05:33:00,1.56835,1.56845,1.56835,1.5684,26700000.0
2009-11-13 05:34:00,1.5685,1.5685,1.5683,1.5684,11000000.0
2009-11-13 05:35:00,1.5684,1.5684,1.5683,1.5684,10000000.0
2009-11-13 05:36:00,1.5684,1.5685,1.5683,1.5683,27800000.0
2009-11-13 05:37:00,1.56835,1.56835,1.56825,1.5683,6000000.0
2009-11-13 05:38:00,1.5682,1.5682,1.56805,1.56805,17300000.0
2009-11-13 05:39:00,1.56805,1.56805,1.568,1.568,4000000.0
2009-11-13 05:40:00,1.56795,1.568,1.5678,1.5678,19200000.0
2009-11-13 05:41:00,1.56775,1.5679,1.5677,1.5679,18200000.0
2009-11-13 05:42:00,1.5679,1.5679,1.56775,1.56775,16200000.0
2009-11-13 05:43:00,1.56775,1.5678,1.56775,1.5678,7000000.0
2009-11-13 05:44:00,1.56775,1.56775,1.5677,1.5677,15000000.0
2009-11-13 05:45:00,1.56775,1.56775,1.5677,1.5677,5000000.0
2009-11-13 05:46:00,1.56775,1.56775,1.56775,1.56775,7000000.0
2009-11-13 05:47:00,1.56775,1.5678,1.56775,1.56775,6000000.0
2009-11-13 05:48:00,1.56775,1.56775,1.5676,1.5677,53200000.0
2009-11-13 05:49:00,1.5677,1.56785,1.56765,1.56785,25800000.0
2009-11-13 05:50:00,1.5678,1.5678,1.56775,1.56775,5600000.0
2009-11-13 05:51:00,1.56775,1.56795,1.56775,1.5679,27400000.0
2009-11-13 05:52:00,1.5679,1.56795,1.5679,1.56795,28600000.0
2009-11-13 05:53:00,1.56795,1.56815,1.56785,1.56805,46100000.0
2009-11-13 05:54:00,1.56805,1.56805,1.56805,1.56805,12600000.0
2009-11-13 05:55:00,1.56805,1.5681,1.56805,1.5681,14800000.0
2009-11-13 05:56:00,1.56805,1.5681,1.568,1.56805,25600000.0
2009-11-13 05:57:00,1.5681,1.56815,1.568,1.56805,26400000.0
2009-11-13 05:58:00,1.568,1.56805,1.5677,1.56775,41800000.0
2009-11-13 05:59:00,1.5677,1.56785,1.56765,1.5677,59700000.0
2009-11-13 06:00:00,1.56765,1.5677,1.5676,1.56765,37000000.0
2009-11-13 06:01:00,1.56765,1.5677,1.56755,1.56765,12600000.0
2009-11-13 06:02:00,1.56765,1.5677,1.5676,1.56765,20800000.0
2009-11-13 06:03:00,1.56765,1.56775,1.56765,1.56775,14000000.0
2009-11-13 06:04:00,1.56775,1.56775,1.5677,1.56775,8200000.0
2009-11-13 06:05:00,1.56775,1.56785,1.5677,1.56775,23200000.0
2009-11-13 06:06:00,1.56775,1.5679,1.56755,1.5679,22000000.0
2009-11-13 06:07:00,1.5679,1.56805,1.5678,1.56785,21000000.0
2009-11-13 06:08:00,1.5679,1.5681,1.56785,1.5681,23200000.0
2009-11-13 06:09:00,1.56815,1.5682,1.56785,1.5679,41000000.0
2009-11-13 06:10:00,1.5679,1.56825,1.5679,1.56825,16200000.0
2009-11-13 06:11:00,1.56825,1.5685,1.56825,1.5685,17100000.0
2009-11-13 06:12:00,1.56855,1.56865,1.5685,1.5685,8000000.0
2009-11-13 06:13:00,1.5685,1.5685,1.56845,1.56845,8000000.0
2009-11-13 06:14:00,1.56845,1.56845,1.56845,1.56845,3000000.0
2009-11-13 06:15:00,1.56845,1.56855,1.56835,1.56835,24100000.0
2009-11-13 06:16:00,1.5684,1.5684,1.56835,1.56835,5800000.0
2009-11-13 06:17:00,1.56835,1.56835,1.56835,1.56835,3800000.0
2009-11-13 06:18:00,1.56835,1.56835,1.56815,1.56815,33400000.0
2009-11-13 06:19:00,1.56815,1.56875,1.5681,1.5685,42600000.0
2009-11-13 06:20:00,1.56845,1.56865,1.5684,1.56865,22500000.0
2009-11-13 06:21:00,1.56865,1.5689,1.56865,1.5689,45000000.0
2009-11-13 06:22:00,1.5689,1.5689,1.56855,1.56885,82200000.0
2009-11-13 06:23:00,1.56885,1.5689,1.56855,1.5686,38400000.0
2009-11-13 06:24:00,1.56865,1.56885,1.5686,1.56875,46700000.0
2009-11-13 06:25:00,1.56875,1.569,1.5681,1.569,91800000.0
2009-11-13 06:26:00,1.569,1.56905,1.56855,1.56885,40200000.0
2009-11-13 06:27:00,1.56885,1.56885,1.56835,1.56845,64600000.0
2009-11-13 06:28:00,1.56845,1.5685,1.5682,1.5682,25600000.0
2009-11-13 06:29:00,1.56825,1.56845,1.5681,1.56815,62300000.0
2009-11-13 06:30:00,1.56815,1.56825,1.5677,1.56785,56900000.0
2009-11-13 06:31:00,1.56785,1.56795,1.56775,1.5678,44300000.0
2009-11-13 06:32:00,1.5678,1.568,1.5678,1.56785,38200000.0
2009-11-13 06:33:00,1.56785,1.56795,1.56765,1.5677,27600000.0
2009-11-13 06:34:00,1.56775,1.56775,1.5676,1.56765,10000000.0
2009-11-13 06:35:00,1.5677,1.56775,1.5677,1.56775,5800000.0
2009-11-13 06:36:00,1.56775,1.56795,1.56775,1.56795,18300000.0
2009-11-13 06:37:00,1.56795,1.5681,1.5679,1.568,24900000.0
2009-11-13 06:38:00,1.568,1.5681,1.568,1.5681,17500000.0
2009-11-13 06:39:00,1.5681,1.56825,1.56805,1.56825,40500000.0
2009-11-13 06:40:00,1.56825,1.56835,1.56825,1.56835,11000000.0
2009-11-13 06:41:00,1.56825,1.5684,1.5682,1.5683,50500000.0
2009-11-13 06:42:00,1.56825,1.56825,1.5682,1.5682,10400000.0
2009-11-13 06:43:00,1.56823,1.56842,1.56815,1.56835,24700000.0
2009-11-13 06:44:00,1.56815,1.5682,1.5681,1.56815,24700000.0
2009-11-13 06:45:00,1.56815,1.5683,1.56815,1.5683,21400000.0
2009-11-13 06:46:00,1.5683,1.5683,1.5682,1.5683,35000000.0
2009-11-13 06:47:00,1.56825,1.5683,1.5682,1.5682,17800000.0
2009-11-13 06:48:00,1.5682,1.5682,1.56795,1.56795,39600000.0
2009-11-13 06:49:00,1.568,1.5681,1.5679,1.56805,32300000.0
2009-11-13 06:50:00,1.5681,1.56815,1.568,1.56805,20000000.0
2009-11-13 06:51:00,1.56805,1.56805,1.56805,1.56805,13200000.0
2009-11-13 06:52:00,1.5681,1.5681,1.56805,1.5681,7400000.0
2009-11-13 06:53:00,1.5681,1.5681,1.56805,1.5681,16000000.0
2009-11-13 06:54:00,1.5681,1.5681,1.5677,1.5677,31600000.0
2009-11-13 06:55:00,1.5677,1.56775,1.56765,1.56765,21400000.0
2009-11-13 06:56:00,1.56775,1.5678,1.5675,1.5676,45100000.0
2009-11-13 06:57:00,1.5676,1.56785,1.56745,1.56775,36300000.0
2009-11-13 06:58:00,1.5678,1.568,1.5678,1.568,12400000.0
2009-11-13 06:59:00,1.56795,1.56805,1.56795,1.56795,4200000.0
2009-11-13 07:00:00,1.56795,1.56805,1.56795,1.56795,17100000.0
2009-11-13 07:01:00,1.568,1.56805,1.56795,1.56805,28200000.0
2009-11-13 07:02:00,1.56805,1.56805,1.56805,1.56805,3000000.0
2009-11-13 07:03:00,1.56762,1.56767,1.56758,1.56763,7600000.0
2009-11-13 07:04:00,1.568,1.56815,1.568,1.56815,7600000.0
2009-11-13 07:05:00,1.56815,1.56825,1.56805,1.56815,23600000.0
2009-11-13 07:06:00,1.56805,1.56805,1.56795,1.56795,28600000.0
2009-11-13 07:07:00,1.56795,1.56815,1.56795,1.56805,27500000.0
2009-11-13 07:08:00,1.56805,1.5682,1.568,1.56805,40000000.0
2009-11-13 07:09:00,1.56805,1.5681,1.56805,1.5681,11000000.0
2009-11-13 07:10:00,1.5681,1.56815,1.56805,1.56805,30100000.0
2009-11-13 07:11:00,1.5681,1.5681,1.5679,1.5679,17900000.0
2009-11-13 07:12:00,1.5679,1.5679,1.56785,1.56785,15200000.0
2009-11-13 07:13:00,1.56785,1.56805,1.56785,1.5679,20600000.0
2009-11-13 07:14:00,1.56795,1.56805,1.56785,1.56805,24500000.0
2009-11-13 07:15:00,1.56805,1.56815,1.56805,1.56805,45200000.0
2009-11-13 07:16:00,1.56805,1.5681,1.56785,1.56795,20900000.0
2009-11-13 07:17:00,1.56795,1.56805,1.56775,1.56795,48000000.0
2009-11-13 07:18:00,1.56795,1.56795,1.56775,1.56775,18500000.0
2009-11-13 07:19:00,1.56775,1.568,1.56775,1.568,16200000.0
2009-11-13 07:20:00,1.568,1.568,1.56785,1.56795,8000000.0
2009-11-13 07:21:00,1.56785,1.5679,1.56785,1.56785,10000000.0
2009-11-13 07:22:00,1.56785,1.56785,1.56785,1.56785,19000000.0
2009-11-13 07:23:00,1.56785,1.5679,1.56785,1.56785,10500000.0
2009-11-13 07:24:00,1.56785,1.56795,1.56785,1.56785,8500000.0
2009-11-13 07:25:00,1.5679,1.56795,1.56785,1.56785,15000000.0
2009-11-13 07:26:00,1.56785,1.56785,1.56785,1.56785,11000000.0
2009-11-13 07:27:00,1.56775,1.5678,1.56755,1.5676,7000000.0
2009-11-13 07:28:00,1.56765,1.5678,1.56765,1.56775,14100000.0
2009-11-13 07:29:00,1.56775,1.56785,1.56765,1.5677,45300000.0
2009-11-13 07:30:00,1.56765,1.56795,1.56765,1.56795,40900000.0
2009-11-13 07:31:00,1.56795,1.56795,1.56765,1.56775,69300000.0
2009-11-13 07:32:00,1.56775,1.56775,1.56755,1.56765,26400000.0
2009-11-13 07:33:00,1.5678,1.56785,1.5678,1.56785,7000000.0
2009-11-13 07:34:00,1.56785,1.56785,1.56785,1.56785,2800000.0
2009-11-13 07:35:00,1.56785,1.56785,1.5678,1.56785,13400000.0
2009-11-13 07:36:00,1.5679,1.568,1.5679,1.568,8200000.0
2009-11-13 07:37:00,1.568,1.5681,1.568,1.568,8500000.0
2009-11-13 07:38:00,1.56805,1.56805,1.56785,1.56785,34800000.0
2009-11-13 07:39:00,1.56785,1.56795,1.5678,1.56795,23000000.0
2009-11-13 07:40:00,1.56795,1.568,1.56785,1.568,8200000.0
2009-11-13 07:41:00,1.5683,1.5685,1.5683,1.5684,24400000.0
2009-11-13 07:42:00,1.56825,1.56835,1.56825,1.56835,11600000.0
2009-11-13 07:43:00,1.56835,1.56845,1.56835,1.56845,13200000.0
2009-11-13 07:44:00,1.56845,1.56855,1.56845,1.56845,19200000.0
2009-11-13 07:45:00,1.5682,1.5683,1.56765,1.56785,42900000.0
2009-11-13 07:46:00,1.5678,1.56795,1.56775,1.5678,35500000.0
2009-11-13 07:47:00,1.5678,1.568,1.56775,1.568,17600000.0
2009-11-13 07:48:00,1.568,1.568,1.5678,1.56785,13600000.0
2009-11-13 07:49:00,1.5678,1.5679,1.5677,1.5679,21200000.0
2009-11-13 07:50:00,1.5679,1.5679,1.5677,1.5678,30000000.0
2009-11-13 07:51:00,1.5678,1.56785,1.56775,1.5678,19500000.0
2009-11-13 07:52:00,1.5678,1.5679,1.5678,1.5679,11500000.0
2009-11-13 07:53:00,1.56755,1.56755,1.56725,1.5673,30400000.0
2009-11-13 07:54:00,1.56735,1.56735,1.5672,1.56725,6200000.0
2009-11-13 07:55:00,1.56725,1.5675,1.5672,1.56745,31900000.0
2009-11-13 07:56:00,1.56745,1.56775,1.56745,1.5677,50000000.0
2009-11-13 07:57:00,1.5677,1.56785,1.5677,1.5677,38400000.0
2009-11-13 07:58:00,1.5677,1.568,1.5677,1.568,44800000.0
2009-11-13 07:59:00,1.568,1.568,1.5677,1.5678,50300000.0
2009-11-13 08:00:00,1.5678,1.5679,1.5678,1.5679,37600000.0
2009-11-13 08:01:00,1.5679,1.5679,1.5678,1.5678,23200000.0
2009-11-13 08:02:00,1.5677,1.5677,1.5676,1.5677,17800000.0
2009-11-13 08:03:00,1.5677,1.5678,1.5677,1.5677,23600000.0
2009-11-13 08:04:00,1.56775,1.5678,1.5677,1.5677,21000000.0
2009-11-13 08:05:00,1.5676,1.5677,1.5674,1.56755,27200000.0
2009-11-13 08:06:00,1.56755,1.5677,1.5675,1.56765,44600000.0
2009-11-13 08:07:00,1.5676,1.5677,1.5676,1.5677,34200000.0
2009-11-13 08:08:00,1.5677,1.5677,1.5676,1.5676,2200000.0
2009-11-13 08:09:00,1.56765,1.56765,1.56765,1.56765,1000000.0
2009-11-13 08:10:00,1.5676,1.5676,1.5676,1.5676,3000000.0
2009-11-13 08:11:00,1.5676,1.5678,1.56755,1.5677,29100000.0
2009-11-13 08:12:00,1.5677,1.56785,1.5677,1.56785,85500000.0
2009-11-13 08:13:00,1.56785,1.5679,1.56775,1.56785,88300000.0
2009-11-13 08:14:00,1.56785,1.56785,1.5678,1.56785,10200000.0
2009-11-13 08:15:00,1.56785,1.5679,1.56775,1.56775,44200000.0
2009-11-13 08:16:00,1.56775,1.56785,1.56775,1.56785,55200000.0
2009-11-13 08:17:00,1.5678,1.5678,1.56775,1.56775,13500000.0
2009-11-13 08:18:00,1.56775,1.56775,1.56755,1.56755,11200000.0
2009-11-13 08:19:00,1.56755,1.5677,1.56755,1.56755,43000000.0
2009-11-13 08:20:00,1.56755,1.5676,1.56755,1.5676,10300000.0
2009-11-13 08:21:00,1.5676,1.5676,1.56755,1.56755,42600000.0
2009-11-13 08:22:00,1.5675,1.56755,1.56735,1.56735,76100000.0
2009-11-13 08:23:00,1.5674,1.5674,1.56725,1.5673,54600000.0
2009-11-13 08:24:00,1.5673,1.5673,1.56725,1.56725,14600000.0
2009-11-13 08:25:00,1.56725,1.56725,1.5671,1.56725,80300000.0
2009-11-13 08:26:00,1.56725,1.5673,1.56715,1.56725,26100000.0
2009-11-13 08:27:00,1.56725,1.56725,1.56715,1.5672,20400000.0
2009-11-13 08:28:00,1.5672,1.56755,1.56715,1.56745,122200000.0
2009-11-13 08:29:00,1.56745,1.56765,1.56735,1.56755,55700000.0
2009-11-13 08:30:00,1.56755,1.56755,1.56715,1.5672,63700000.0
2009-11-13 08:31:00,1.5672,1.56735,1.5671,1.56735,80200000.0
2009-11-13 08:32:00,1.56735,1.5675,1.56705,1.56715,71700000.0
2009-11-13 08:33:00,1.5671,1.5672,1.567,1.56705,34400000.0
2009-11-13 08:34:00,1.5671,1.5671,1.567,1.56705,27400000.0
2009-11-13 08:35:00,1.56705,1.5672,1.56705,1.5672,63100000.0
2009-11-13 08:36:00,1.5672,1.5672,1.567,1.5672,52100000.0
2009-11-13 08:37:00,1.5672,1.5672,1.5669,1.56695,33500000.0
2009-11-13 08:38:00,1.56695,1.56705,1.56695,1.567,20800000.0
2009-11-13 08:39:00,1.567,1.567,1.56675,1.56695,69300000.0
2009-11-13 08:40:00,1.5669,1.56705,1.56665,1.56665,34700000.0
2009-11-13 08:41:00,1.56665,1.5669,1.5666,1.56665,110000000.0
2009-11-13 08:42:00,1.5667,1.5668,1.5665,1.56655,64900000.0
2009-11-13 08:43:00,1.56655,1.5666,1.5664,1.5664,27600000.0
2009-11-13 08:44:00,1.5664,1.56675,1.5663,1.56675,64200000.0
2009-11-13 08:45:00,1.56675,1.56675,1.5661,1.56635,51600000.0
2009-11-13 08:46:00,1.56635,1.56665,1.566,1.5666,102400000.0
2009-11-13 08:47:00,1.5666,1.56665,1.5661,1.56655,86300000.0
2009-11-13 08:48:00,1.56655,1.5666,1.5659,1.56595,101000000.0
2009-11-13 08:49:00,1.5659,1.56605,1.5655,1.5656,103700000.0
2009-11-13 08:50:00,1.5657,1.566,1.56565,1.5658,88500000.0
2009-11-13 08:51:00,1.5658,1.5659,1.5653,1.5654,85000000.0
2009-11-13 08:52:00,1.5654,1.5658,1.5653,1.5653,127200000.0
2009-11-13 08:53:00,1.5653,1.5656,1.5652,1.5654,73900000.0
2009-11-13 08:54:00,1.5654,1.5656,1.56495,1.56505,117300000.0
2009-11-13 08:55:00,1.5651,1.5654,1.5651,1.56515,42900000.0
2009-11-13 08:56:00,1.56515,1.56555,1.56515,1.56535,75900000.0
2009-11-13 08:57:00,1.56535,1.56545,1.56525,1.56545,83200000.0
2009-11-13 08:58:00,1.56545,1.56555,1.5654,1.5654,84500000.0
2009-11-13 08:59:00,1.5654,1.56565,1.56525,1.56555,113600000.0
2009-11-13 09:00:00,1.56555,1.5657,1.5651,1.56545,152300000.0
2009-11-13 09:01:00,1.5655,1.56585,1.5655,1.56555,176900000.0
2009-11-13 09:02:00,1.56555,1.5657,1.56555,1.5656,271800000.0
2009-11-13 09:03:00,1.56555,1.56585,1.56555,1.56575,103700000.0
2009-11-13 09:04:00,1.56575,1.5661,1.56545,1.56595,123800000.0
2009-11-13 09:05:00,1.566,1.5664,1.56575,1.566,187700000.0
2009-11-13 09:06:00,1.56605,1.56655,1.56605,1.56635,104100000.0
2009-11-13 09:07:00,1.5664,1.5668,1.5663,1.56645,139400000.0
2009-11-13 09:08:00,1.5665,1.5665,1.56575,1.5661,212800000.0
2009-11-13 09:09:00,1.5661,1.5661,1.5657,1.5658,150800000.0
2009-11-13 09:10:00,1.56575,1.5661,1.5657,1.5659,173900000.0
2009-11-13 09:11:00,1.56585,1.566,1.56585,1.5659,64200000.0
2009-11-13 09:12:00,1.56585,1.56585,1.56555,1.5656,322500000.0
2009-11-13 09:13:00,1.56565,1.5658,1.56555,1.5658,127800000.0
2009-11-13 09:14:00,1.5658,1.5661,1.5656,1.56575,213400000.0
2009-11-13 09:15:00,1.56575,1.5658,1.56565,1.5657,171400000.0
2009-11-13 09:16:00,1.5657,1.56595,1.56555,1.56595,116000000.0
2009-11-13 09:17:00,1.56595,1.56595,1.56575,1.5659,112300000.0
2009-11-13 09:18:00,1.56595,1.5661,1.56575,1.56585,128500000.0
2009-11-13 09:19:00,1.56585,1.5659,1.56505,1.56505,161300000.0
2009-11-13 09:20:00,1.56495,1.5653,1.5646,1.5652,215000000.0
2009-11-13 09:21:00,1.5652,1.5657,1.56435,1.56555,121500000.0
2009-11-13 09:22:00,1.56555,1.56575,1.5655,1.56575,78100000.0
2009-11-13 09:23:00,1.5658,1.5661,1.56545,1.56565,168700000.0
2009-11-13 09:24:00,1.56565,1.5658,1.5654,1.56545,115600000.0
2009-11-13 09:25:00,1.56545,1.56565,1.56545,1.56555,67400000.0
2009-11-13 09:26:00,1.56555,1.5658,1.5654,1.56575,68200000.0
2009-11-13 09:27:00,1.56575,1.56595,1.5657,1.5659,70400000.0
2009-11-13 09:28:00,1.5659,1.5659,1.5649,1.56505,136000000.0
2009-11-13 09:29:00,1.56505,1.5657,1.565,1.5651,115800000.0
2009-11-13 09:30:00,1.5651,1.5652,1.565,1.56515,64800000.0
2009-11-13 09:31:00,1.56515,1.56515,1.5649,1.5649,70000000.0
2009-11-13 09:32:00,1.5649,1.56505,1.5648,1.56495,82800000.0
2009-11-13 09:33:00,1.565,1.56505,1.5645,1.56455,85900000.0
2009-11-13 09:34:00,1.5648,1.565,1.56465,1.565,88100000.0
2009-11-13 09:35:00,1.565,1.56525,1.56465,1.56465,59900000.0
2009-11-13 09:36:00,1.5647,1.56485,1.5646,1.56485,47700000.0
2009-11-13 09:37:00,1.5648,1.5648,1.5646,1.56465,97100000.0
2009-11-13 09:38:00,1.56465,1.5648,1.5646,1.5648,59800000.0
2009-11-13 09:39:00,1.56475,1.56485,1.56435,1.56435,135000000.0
2009-11-13 09:40:00,1.5644,1.56505,1.5643,1.56505,147300000.0
2009-11-13 09:41:00,1.56505,1.5652,1.56465,1.5647,119000000.0
2009-11-13 09:42:00,1.56465,1.5649,1.56465,1.56475,84700000.0
2009-11-13 09:43:00,1.5648,1.5649,1.5647,1.5649,121100000.0
2009-11-13 09:44:00,1.5649,1.5652,1.56485,1.56495,131800000.0
2009-11-13 09:45:00,1.56495,1.56505,1.56485,1.56505,125400000.0
2009-11-13 09:46:00,1.565,1.565,1.56465,1.56475,205600000.0
2009-11-13 09:47:00,1.5647,1.56495,1.5647,1.56485,135200000.0
2009-11-13 09:48:00,1.56475,1.5653,1.5647,1.56495,136600000.0
2009-11-13 09:49:00,1.56495,1.56495,1.56425,1.56435,73400000.0
2009-11-13 09:50:00,1.56425,1.56475,1.56425,1.56425,167900000.0
2009-11-13 09:51:00,1.56425,1.565,1.56425,1.56495,59400000.0
2009-11-13 09:52:00,1.565,1.56525,1.5647,1.5647,88300000.0
2009-11-13 09:53:00,1.56475,1.5651,1.5647,1.5648,92200000.0
2009-11-13 09:54:00,1.5648,1.5648,1.5645,1.5646,61400000.0
2009-11-13 09:55:00,1.5646,1.5647,1.56435,1.56435,105000000.0
2009-11-13 09:56:00,1.56435,1.5644,1.5643,1.5644,57900000.0
2009-11-13 09:57:00,1.5644,1.5645,1.5643,1.5645,108700000.0
2009-11-13 09:58:00,1.56455,1.5646,1.56435,1.56435,20300000.0
2009-11-13 09:59:00,1.56435,1.5648,1.56425,1.5647,144400000.0
2009-11-13 10:00:00,1.5647,1.5648,1.5645,1.5647,145700000.0
2009-11-13 10:01:00,1.5647,1.56545,1.5647,1.56515,195700000.0
2009-11-13 10:02:00,1.56505,1.56525,1.56495,1.56515,161500000.0
2009-11-13 10:03:00,1.5651,1.56515,1.56495,1.5651,118200000.0
2009-11-13 10:04:00,1.56515,1.56555,1.56515,1.56545,88800000.0
2009-11-13 10:05:00,1.5655,1.5655,1.5651,1.5654,121100000.0
2009-11-13 10:06:00,1.5654,1.5654,1.565,1.565,179800000.0
2009-11-13 10:07:00,1.565,1.5656,1.565,1.56535,252100000.0
2009-11-13 10:08:00,1.5654,1.5655,1.5652,1.5652,117800000.0
2009-11-13 10:09:00,1.56525,1.5655,1.56525,1.56525,107500000.0
2009-11-13 10:10:00,1.56525,1.56545,1.56525,1.5653,105200000.0
2009-11-13 10:11:00,1.56525,1.56565,1.56525,1.56555,131900000.0
2009-11-13 10:12:00,1.5656,1.5658,1.56545,1.5657,36100000.0
2009-11-13 10:13:00,1.5658,1.5658,1.56525,1.5654,108200000.0
2009-11-13 10:14:00,1.5654,1.5657,1.56535,1.5657,145700000.0
2009-11-13 10:15:00,1.5657,1.56595,1.5656,1.5657,105000000.0
2009-11-13 10:16:00,1.5657,1.5657,1.56535,1.5655,129200000.0
2009-11-13 10:17:00,1.5656,1.56565,1.565,1.5651,159000000.0
2009-11-13 10:18:00,1.56525,1.56565,1.5651,1.56555,141800000.0
2009-11-13 10:19:00,1.56555,1.5658,1.5653,1.5657,82000000.0
2009-11-13 10:20:00,1.5657,1.5659,1.56545,1.5657,152000000.0
2009-11-13 10:21:00,1.5657,1.566,1.56555,1.5659,121800000.0
2009-11-13 10:22:00,1.5659,1.5661,1.56575,1.5658,100900000.0
2009-11-13 10:23:00,1.5657,1.5658,1.5654,1.5655,245700000.0
2009-11-13 10:24:00,1.5656,1.56565,1.5648,1.5648,150600000.0
2009-11-13 10:25:00,1.5648,1.56485,1.5645,1.56465,208600000.0
2009-11-13 10:26:00,1.56465,1.56465,1.56405,1.56405,345300000.0
2009-11-13 10:27:00,1.56405,1.56505,1.56405,1.5648,151200000.0
2009-11-13 10:28:00,1.5648,1.56485,1.5644,1.5645,167800000.0
2009-11-13 10:29:00,1.5645,1.56465,1.5644,1.5645,233900000.0
2009-11-13 10:30:00,1.5645,1.56465,1.5641,1.56415,205000000.0
2009-11-13 10:31:00,1.56415,1.5642,1.5637,1.56375,167400000.0
2009-11-13 10:32:00,1.56375,1.5641,1.56375,1.5639,145300000.0
2009-11-13 10:33:00,1.5639,1.5641,1.56375,1.5641,220900000.0
2009-11-13 10:34:00,1.56405,1.56465,1.56395,1.5645,168500000.0
2009-11-13 10:35:00,1.5645,1.56465,1.5644,1.56455,191100000.0
2009-11-13 10:36:00,1.5645,1.5646,1.56435,1.56445,283000000.0
2009-11-13 10:37:00,1.56445,1.5646,1.56435,1.5645,196800000.0
2009-11-13 10:38:00,1.56455,1.56465,1.5645,1.56465,119900000.0
2009-11-13 10:39:00,1.56465,1.5651,1.56465,1.56505,147100000.0
2009-11-13 10:40:00,1.56505,1.5652,1.56485,1.5652,110900000.0
2009-11-13 10:41:00,1.56515,1.5652,1.56505,1.5651,104800000.0
2009-11-13 10:42:00,1.56505,1.56515,1.565,1.5651,96200000.0
2009-11-13 10:43:00,1.5651,1.5652,1.5649,1.56505,192500000.0
2009-11-13 10:44:00,1.5651,1.56525,1.565,1.56515,87900000.0
2009-11-13 10:45:00,1.56515,1.56535,1.56505,1.5653,134300000.0
2009-11-13 10:46:00,1.56535,1.5654,1.56495,1.565,139200000.0
2009-11-13 10:47:00,1.565,1.56505,1.56475,1.5649,188100000.0
2009-11-13 10:48:00,1.5649,1.5649,1.5645,1.5645,119500000.0
2009-11-13 10:49:00,1.56455,1.56455,1.56425,1.5644,115600000.0
2009-11-13 10:50:00,1.5644,1.5646,1.5642,1.56435,93200000.0
2009-11-13 10:51:00,1.56435,1.56445,1.5642,1.56435,53900000.0
2009-11-13 10:52:00,1.56435,1.5644,1.56425,1.5643,44800000.0
2009-11-13 10:53:00,1.5643,1.56445,1.5642,1.5643,99400000.0
2009-11-13 10:54:00,1.5643,1.56445,1.564,1.56435,77000000.0
2009-11-13 10:55:00,1.56435,1.56435,1.56415,1.5643,93600000.0
2009-11-13 10:56:00,1.5643,1.56475,1.56425,1.56455,106900000.0
2009-11-13 10:57:00,1.5645,1.5649,1.5643,1.56475,90400000.0
2009-11-13 10:58:00,1.56475,1.56495,1.5645,1.5645,75500000.0
2009-11-13 10:59:00,1.5645,1.56495,1.56425,1.5649,167100000.0
2009-11-13 11:00:00,1.5649,1.5649,1.56435,1.56455,212300000.0
2009-11-13 11:01:00,1.56455,1.56485,1.5645,1.56465,202600000.0
2009-11-13 11:02:00,1.56465,1.56535,1.5646,1.5653,130200000.0
2009-11-13 11:03:00,1.5653,1.5654,1.5646,1.5646,95200000.0
2009-11-13 11:04:00,1.5646,1.5649,1.5644,1.5648,103500000.0
2009-11-13 11:05:00,1.5648,1.56505,1.56465,1.56495,93400000.0
2009-11-13 11:06:00,1.56495,1.5651,1.5647,1.5651,96900000.0
2009-11-13 11:07:00,1.5651,1.56535,1.5648,1.56525,100600000.0
2009-11-13 11:08:00,1.56525,1.56525,1.5649,1.565,36400000.0
2009-11-13 11:09:00,1.56505,1.5651,1.5647,1.5647,34800000.0
2009-11-13 11:10:00,1.56475,1.56535,1.5647,1.56515,53700000.0
2009-11-13 11:11:00,1.5651,1.56555,1.5651,1.5653,64900000.0
2009-11-13 11:12:00,1.56535,1.56545,1.5651,1.5654,90100000.0
2009-11-13 11:13:00,1.5654,1.56555,1.56515,1.5654,67000000.0
2009-11-13 11:14:00,1.5654,1.56545,1.56515,1.5654,65500000.0
2009-11-13 11:15:00,1.5654,1.56565,1.5654,1.56555,53900000.0
2009-11-13 11:16:00,1.56555,1.5658,1.5654,1.5655,82400000.0
2009-11-13 11:17:00,1.5655,1.56565,1.5654,1.56545,59100000.0
2009-11-13 11:18:00,1.5655,1.56555,1.56515,1.5653,97500000.0
2009-11-13 11:19:00,1.5653,1.56545,1.56505,1.56515,219000000.0
2009-11-13 11:20:00,1.5652,1.5653,1.5651,1.5652,69700000.0
2009-11-13 11:21:00,1.5652,1.5657,1.5651,1.5655,160600000.0
2009-11-13 11:22:00,1.5655,1.56555,1.5653,1.5654,85500000.0
2009-11-13 11:23:00,1.56535,1.56535,1.565,1.56505,91700000.0
2009-11-13 11:24:00,1.56505,1.56505,1.56465,1.56465,133900000.0
2009-11-13 11:25:00,1.5647,1.5649,1.56455,1.5649,204600000.0
2009-11-13 11:26:00,1.5649,1.5651,1.56475,1.56485,183300000.0
2009-11-13 11:27:00,1.5649,1.565,1.5646,1.5646,140200000.0
2009-11-13 11:28:00,1.5646,1.56485,1.56455,1.5647,278300000.0
2009-11-13 11:29:00,1.56465,1.5649,1.5644,1.56485,191100000.0
2009-11-13 11:30:00,1.5649,1.56515,1.56485,1.5651,132000000.0
2009-11-13 11:31:00,1.5651,1.56515,1.5646,1.56485,143900000.0
2009-11-13 11:32:00,1.5649,1.5654,1.5647,1.56485,134900000.0
2009-11-13 11:33:00,1.56485,1.5652,1.56475,1.5651,152100000.0
2009-11-13 11:34:00,1.56505,1.56515,1.56495,1.56505,63700000.0
2009-11-13 11:35:00,1.56505,1.56515,1.5649,1.56505,177000000.0
2009-11-13 11:36:00,1.56505,1.5654,1.56505,1.56525,151100000.0
2009-11-13 11:37:00,1.56525,1.56555,1.56525,1.56545,261400000.0
2009-11-13 11:38:00,1.56545,1.5656,1.5654,1.56555,296500000.0
2009-11-13 11:39:00,1.56555,1.56625,1.56555,1.5661,159400000.0
2009-11-13 11:40:00,1.5661,1.5666,1.56605,1.5665,113000000.0
2009-11-13 11:41:00,1.5665,1.5667,1.56635,1.56655,41900000.0
2009-11-13 11:42:00,1.56655,1.5667,1.5663,1.56635,41200000.0
2009-11-13 11:43:00,1.56635,1.5665,1.56595,1.5664,93400000.0
2009-11-13 11:44:00,1.5664,1.5665,1.56635,1.5664,72600000.0
2009-11-13 11:45:00,1.5664,1.56655,1.56635,1.5664,80400000.0
2009-11-13 11:46:00,1.5664,1.56655,1.56635,1.56655,30100000.0
2009-11-13 11:47:00,1.56645,1.56655,1.56635,1.56635,37400000.0
2009-11-13 11:48:00,1.5662,1.56655,1.5662,1.56645,43100000.0
2009-11-13 11:49:00,1.56645,1.56655,1.5663,1.56645,42800000.0
2009-11-13 11:50:00,1.56635,1.56665,1.56625,1.5666,119300000.0
2009-11-13 11:51:00,1.5666,1.5667,1.5665,1.56665,33500000.0
2009-11-13 11:52:00,1.5667,1.5668,1.5665,1.56665,65700000.0
2009-11-13 11:53:00,1.56665,1.56665,1.56655,1.56665,20000000.0
2009-11-13 11:54:00,1.56665,1.56685,1.56655,1.56675,56400000.0
2009-11-13 11:55:00,1.56675,1.56685,1.56655,1.56675,115800000.0
2009-11-13 11:56:00,1.5669,1.5672,1.5669,1.5671,135700000.0
2009-11-13 11:57:00,1.5671,1.56785,1.567,1.5677,186200000.0
2009-11-13 11:58:00,1.5676,1.56795,1.5675,1.5676,89400000.0
2009-11-13 11:59:00,1.5676,1.56795,1.5672,1.5679,249600000.0
2009-11-13 12:00:00,1.5679,1.56805,1.5675,1.5679,168700000.0
2009-11-13 12:01:00,1.5679,1.56825,1.5679,1.56815,87200000.0
2009-11-13 12:02:00,1.56815,1.56815,1.5675,1.568,95400000.0
2009-11-13 12:03:00,1.56795,1.5682,1.5678,1.5681,119600000.0
2009-11-13 12:04:00,1.5681,1.5681,1.56785,1.56785,24000000.0
2009-11-13 12:05:00,1.56785,1.56785,1.5676,1.5677,81200000.0
2009-11-13 12:06:00,1.56775,1.56795,1.5676,1.56795,158300000.0
2009-11-13 12:07:00,1.5679,1.5679,1.56745,1.5676,214200000.0
2009-11-13 12:08:00,1.56765,1.56765,1.56755,1.5676,41700000.0
2009-11-13 12:09:00,1.56765,1.5677,1.5674,1.5675,72200000.0
2009-11-13 12:10:00,1.5674,1.56755,1.56735,1.5674,79700000.0
2009-11-13 12:11:00,1.56745,1.56745,1.56735,1.56735,79700000.0
2009-11-13 12:12:00,1.5675,1.5675,1.56735,1.56735,99100000.0
2009-11-13 12:13:00,1.5674,1.5675,1.56725,1.5674,161200000.0
2009-11-13 12:14:00,1.5674,1.5674,1.5672,1.5672,88200000.0
2009-11-13 12:15:00,1.5672,1.56725,1.56695,1.56695,172400000.0
2009-11-13 12:16:00,1.56695,1.5675,1.5668,1.5674,154900000.0
2009-11-13 12:17:00,1.5674,1.5675,1.56715,1.5672,136800000.0
2009-11-13 12:18:00,1.5672,1.5674,1.5672,1.56725,97600000.0
2009-11-13 12:19:00,1.56725,1.56725,1.567,1.56705,62400000.0
2009-11-13 12:20:00,1.56705,1.5673,1.5669,1.56705,127800000.0
2009-11-13 12:21:00,1.56705,1.56715,1.5668,1.56685,201700000.0
2009-11-13 12:22:00,1.56685,1.56695,1.5665,1.5668,225900000.0
2009-11-13 12:23:00,1.5667,1.5671,1.56665,1.5668,50300000.0
2009-11-13 12:24:00,1.5667,1.56705,1.56665,1.56695,68500000.0
2009-11-13 12:25:00,1.56695,1.567,1.5668,1.5669,58800000.0
2009-11-13 12:26:00,1.5669,1.56705,1.5669,1.567,50200000.0
2009-11-13 12:27:00,1.567,1.5671,1.567,1.567,20900000.0
2009-11-13 12:28:00,1.5671,1.56715,1.5669,1.5671,69800000.0
2009-11-13 12:29:00,1.5671,1.5687,1.5669,1.5685,88800000.0
2009-11-13 12:30:00,1.56845,1.56865,1.56805,1.5684,199700000.0
2009-11-13 12:31:00,1.5683,1.5686,1.56815,1.56845,150000000.0
2009-11-13 12:32:00,1.5685,1.5685,1.56845,1.5685,13200000.0
2009-11-13 12:33:00,1.5683,1.56865,1.5683,1.5685,92500000.0
2009-11-13 12:34:00,1.56855,1.5687,1.5683,1.56865,122700000.0
2009-11-13 12:35:00,1.56865,1.56885,1.56815,1.56885,190600000.0
2009-11-13 12:36:00,1.5689,1.569,1.5689,1.569,3800000.0
2009-11-13 12:37:00,1.56895,1.569,1.5688,1.5688,27900000.0
2009-11-13 12:38:00,1.5688,1.56885,1.56865,1.5687,68500000.0
2009-11-13 12:39:00,1.5687,1.5687,1.5684,1.5685,110600000.0
2009-11-13 12:40:00,1.5685,1.5687,1.56755,1.56865,64500000.0
2009-11-13 12:41:00,1.56865,1.56875,1.56835,1.56835,142500000.0
2009-11-13 12:42:00,1.56835,1.56845,1.56835,1.56845,50200000.0
2009-11-13 12:43:00,1.56855,1.569,1.56845,1.56885,124300000.0
2009-11-13 12:44:00,1.5689,1.56925,1.5689,1.56925,39000000.0
2009-11-13 12:45:00,1.56925,1.56965,1.56925,1.56925,140900000.0
2009-11-13 12:46:00,1.5692,1.56925,1.56905,1.56905,136900000.0
2009-11-13 12:47:00,1.56905,1.5694,1.56895,1.5693,96500000.0
2009-11-13 12:48:00,1.5693,1.5695,1.56925,1.56935,34500000.0
2009-11-13 12:49:00,1.56935,1.56945,1.56935,1.56945,82000000.0
2009-11-13 12:50:00,1.56945,1.56945,1.56925,1.56925,83500000.0
2009-11-13 12:51:00,1.5693,1.5694,1.5693,1.5693,61500000.0
2009-11-13 12:52:00,1.5693,1.56935,1.56915,1.56935,53100000.0
2009-11-13 12:53:00,1.56935,1.56945,1.56935,1.5694,46200000.0
2009-11-13 12:54:00,1.56945,1.5696,1.56945,1.56955,85400000.0
2009-11-13 12:55:00,1.5695,1.5697,1.5692,1.5692,107300000.0
2009-11-13 12:56:00,1.5692,1.5695,1.5691,1.5695,183200000.0
2009-11-13 12:57:00,1.5695,1.5696,1.56935,1.5694,133400000.0
2009-11-13 12:58:00,1.5694,1.56945,1.5693,1.56945,89700000.0
2009-11-13 12:59:00,1.56945,1.56945,1.56925,1.56925,56200000.0
2009-11-13 13:00:00,1.56925,1.5695,1.56925,1.5695,84100000.0
2009-11-13 13:01:00,1.5694,1.56955,1.56935,1.5694,67700000.0
2009-11-13 13:02:00,1.56945,1.56975,1.5694,1.5696,107300000.0
2009-11-13 13:03:00,1.5696,1.5696,1.5691,1.5692,79000000.0
2009-11-13 13:04:00,1.5692,1.56925,1.5688,1.56915,212100000.0
2009-11-13 13:05:00,1.56915,1.56945,1.5691,1.56935,196300000.0
2009-11-13 13:06:00,1.56935,1.5694,1.56925,1.56925,124800000.0
2009-11-13 13:07:00,1.56925,1.56935,1.56925,1.5693,62100000.0
2009-11-13 13:08:00,1.5693,1.5695,1.569,1.56905,93500000.0
2009-11-13 13:09:00,1.56905,1.56905,1.5685,1.56855,107100000.0
2009-11-13 13:10:00,1.5686,1.5689,1.56855,1.5689,45600000.0
2009-11-13 13:11:00,1.5689,1.569,1.5688,1.56885,109600000.0
2009-11-13 13:12:00,1.56895,1.56895,1.56885,1.56885,78200000.0
2009-11-13 13:13:00,1.5689,1.56895,1.5688,1.56885,93300000.0
2009-11-13 13:14:00,1.56885,1.56885,1.56735,1.5675,121700000.0
2009-11-13 13:15:00,1.5676,1.5677,1.5673,1.5675,112900000.0
2009-11-13 13:16:00,1.56745,1.5678,1.56735,1.5678,112800000.0
2009-11-13 13:17:00,1.56775,1.56775,1.56765,1.5677,53700000.0
2009-11-13 13:18:00,1.56765,1.56765,1.5675,1.5675,53900000.0
2009-11-13 13:19:00,1.5675,1.56775,1.5675,1.5676,89400000.0
2009-11-13 13:20:00,1.5676,1.56775,1.56755,1.56765,144400000.0
2009-11-13 13:21:00,1.56765,1.56765,1.56755,1.5676,89300000.0
2009-11-13 13:22:00,1.56765,1.5679,1.56745,1.56775,165700000.0
2009-11-13 13:23:00,1.56775,1.5679,1.56775,1.5678,73000000.0
2009-11-13 13:24:00,1.56785,1.56805,1.5678,1.5679,95300000.0
2009-11-13 13:25:00,1.5679,1.568,1.5676,1.5676,127500000.0
2009-11-13 13:26:00,1.56765,1.56775,1.5676,1.5677,67100000.0
2009-11-13 13:27:00,1.5677,1.56775,1.56745,1.56755,168400000.0
2009-11-13 13:28:00,1.56755,1.5677,1.56755,1.56765,62000000.0
2009-11-13 13:29:00,1.56765,1.56775,1.5676,1.56765,57600000.0
2009-11-13 13:30:00,1.56765,1.568,1.5674,1.5675,149800000.0
2009-11-13 13:31:00,1.5675,1.56765,1.5674,1.5675,207500000.0
2009-11-13 13:32:00,1.5675,1.56765,1.5671,1.56745,218900000.0
2009-11-13 13:33:00,1.5674,1.5675,1.5672,1.5675,69000000.0
2009-11-13 13:34:00,1.5675,1.5675,1.5674,1.56745,22700000.0
2009-11-13 13:35:00,1.56745,1.5675,1.56735,1.5674,26000000.0
2009-11-13 13:36:00,1.5674,1.56745,1.5673,1.56745,65500000.0
2009-11-13 13:37:00,1.56745,1.56745,1.5673,1.5674,29700000.0
2009-11-13 13:38:00,1.5674,1.5674,1.5671,1.5671,78100000.0
2009-11-13 13:39:00,1.5672,1.56745,1.5671,1.5672,65400000.0
2009-11-13 13:40:00,1.5672,1.5673,1.5671,1.5673,48000000.0
2009-11-13 13:41:00,1.5673,1.5673,1.56715,1.56715,39800000.0
2009-11-13 13:42:00,1.56715,1.5672,1.5671,1.5672,14000000.0
2009-11-13 13:43:00,1.5672,1.56735,1.5672,1.56735,25200000.0
2009-11-13 13:44:00,1.56735,1.56735,1.56715,1.5672,91700000.0
2009-11-13 13:45:00,1.5671,1.56725,1.56705,1.5672,41500000.0
2009-11-13 13:46:00,1.5672,1.5673,1.5671,1.5673,32100000.0
2009-11-13 13:47:00,1.5673,1.56745,1.5673,1.5674,30600000.0
2009-11-13 13:48:00,1.5674,1.5675,1.56735,1.5675,59700000.0
2009-11-13 13:49:00,1.5675,1.56775,1.5675,1.56765,61500000.0
2009-11-13 13:50:00,1.5677,1.56785,1.56765,1.56775,49700000.0
2009-11-13 13:51:00,1.56775,1.5679,1.5677,1.56775,95000000.0
2009-11-13 13:52:00,1.5677,1.5679,1.56755,1.56765,159100000.0
2009-11-13 13:53:00,1.56765,1.56765,1.56695,1.567,114400000.0
2009-11-13 13:54:00,1.5669,1.567,1.56675,1.5669,63000000.0
2009-11-13 13:55:00,1.56685,1.5671,1.56675,1.56705,153800000.0
2009-11-13 13:56:00,1.5671,1.56715,1.5668,1.5668,57300000.0
2009-11-13 13:57:00,1.5668,1.5668,1.5666,1.5666,35900000.0
2009-11-13 13:58:00,1.5666,1.56685,1.56655,1.5666,123000000.0
2009-11-13 13:59:00,1.5666,1.56715,1.5666,1.567,77400000.0
2009-11-13 14:00:00,1.56705,1.56715,1.56665,1.56675,135900000.0
2009-11-13 14:01:00,1.5669,1.5669,1.5666,1.56665,88900000.0
2009-11-13 14:02:00,1.56675,1.56695,1.5666,1.5668,144300000.0
2009-11-13 14:03:00,1.5668,1.567,1.56675,1.5669,70400000.0
2009-11-13 14:04:00,1.5669,1.567,1.5668,1.56685,136800000.0
2009-11-13 14:05:00,1.5668,1.5669,1.5666,1.5668,94600000.0
2009-11-13 14:06:00,1.5667,1.5668,1.5665,1.56665,182900000.0
2009-11-13 14:07:00,1.56665,1.5667,1.5665,1.5666,90300000.0
2009-11-13 14:08:00,1.5667,1.5668,1.5666,1.56675,125700000.0
2009-11-13 14:09:00,1.56675,1.5668,1.56655,1.56655,31600000.0
2009-11-13 14:10:00,1.56655,1.5668,1.5665,1.5666,23400000.0
2009-11-13 14:11:00,1.5666,1.56675,1.5665,1.56675,51200000.0
2009-11-13 14:12:00,1.56675,1.56705,1.56655,1.56655,70900000.0
2009-11-13 14:13:00,1.56655,1.5669,1.56645,1.5669,72400000.0
2009-11-13 14:14:00,1.56695,1.56695,1.56685,1.5669,46500000.0
2009-11-13 14:15:00,1.5669,1.5669,1.56655,1.5667,49200000.0
2009-11-13 14:16:00,1.5667,1.56685,1.5667,1.56685,40200000.0
2009-11-13 14:17:00,1.56685,1.56695,1.5668,1.56695,19300000.0
2009-11-13 14:18:00,1.567,1.5671,1.567,1.56705,47600000.0
2009-11-13 14:19:00,1.56705,1.5671,1.5668,1.5669,38800000.0
2009-11-13 14:20:00,1.5669,1.56695,1.56675,1.56685,37700000.0
2009-11-13 14:21:00,1.56685,1.5669,1.5666,1.5666,71200000.0
2009-11-13 14:22:00,1.5666,1.56695,1.5666,1.56695,51700000.0
2009-11-13 14:23:00,1.567,1.567,1.5668,1.5668,47100000.0
2009-11-13 14:24:00,1.5668,1.56685,1.5666,1.56675,74200000.0
2009-11-13 14:25:00,1.56675,1.5669,1.56665,1.56665,44800000.0
2009-11-13 14:26:00,1.56665,1.56705,1.5666,1.56685,115000000.0
2009-11-13 14:27:00,1.56685,1.5671,1.56685,1.5669,53700000.0
2009-11-13 14:28:00,1.56685,1.56725,1.56675,1.5669,97100000.0
2009-11-13 14:29:00,1.56695,1.5672,1.56685,1.56705,76000000.0
2009-11-13 14:30:00,1.567,1.56715,1.56685,1.56695,120300000.0
2009-11-13 14:31:00,1.567,1.5671,1.56685,1.567,41800000.0
2009-11-13 14:32:00,1.567,1.5671,1.5669,1.56705,32500000.0
2009-11-13 14:33:00,1.56695,1.5671,1.56685,1.567,60100000.0
2009-11-13 14:34:00,1.56705,1.5671,1.56675,1.56695,87100000.0
2009-11-13 14:35:00,1.567,1.56715,1.5668,1.56685,66800000.0
2009-11-13 14:36:00,1.56685,1.56725,1.5668,1.5672,39400000.0
2009-11-13 14:37:00,1.5673,1.5675,1.5671,1.5673,103300000.0
2009-11-13 14:38:00,1.56735,1.56755,1.56725,1.56745,62200000.0
2009-11-13 14:39:00,1.56745,1.56745,1.56705,1.5671,40800000.0
2009-11-13 14:40:00,1.5671,1.56715,1.56695,1.567,69700000.0
2009-11-13 14:41:00,1.56705,1.5672,1.567,1.5672,49000000.0
2009-11-13 14:42:00,1.5671,1.56725,1.56685,1.56695,38000000.0
2009-11-13 14:43:00,1.5669,1.56705,1.5667,1.5668,38000000.0
2009-11-13 14:44:00,1.56685,1.56685,1.56675,1.56675,25300000.0
2009-11-13 14:45:00,1.5668,1.56725,1.56675,1.56705,55500000.0
2009-11-13 14:46:00,1.56705,1.56705,1.56685,1.56685,26100000.0
2009-11-13 14:47:00,1.56695,1.56705,1.5668,1.56695,77000000.0
2009-11-13 14:48:00,1.5669,1.5672,1.56655,1.56665,171300000.0
2009-11-13 14:49:00,1.5666,1.567,1.56645,1.56675,136100000.0
2009-11-13 14:50:00,1.56675,1.5668,1.56635,1.56635,143100000.0
2009-11-13 14:51:00,1.56635,1.5664,1.5661,1.5661,218900000.0
2009-11-13 14:52:00,1.5661,1.5664,1.56595,1.56615,143900000.0
2009-11-13 14:53:00,1.56615,1.5663,1.56595,1.56595,166900000.0
2009-11-13 14:54:00,1.56595,1.56635,1.5658,1.5659,277800000.0
2009-11-13 14:55:00,1.566,1.56605,1.5657,1.5659,177900000.0
2009-11-13 14:56:00,1.5659,1.56595,1.56565,1.5658,164400000.0
2009-11-13 14:57:00,1.56585,1.56595,1.5657,1.56575,170300000.0
2009-11-13 14:58:00,1.56575,1.56585,1.56555,1.5656,55500000.0
2009-11-13 14:59:00,1.56565,1.5657,1.56545,1.5657,103800000.0
2009-11-13 15:00:00,1.5657,1.56575,1.56545,1.56575,159500000.0
2009-11-13 15:01:00,1.5657,1.5658,1.565,1.5651,164500000.0
2009-11-13 15:02:00,1.5652,1.56535,1.56505,1.5653,151400000.0
2009-11-13 15:03:00,1.5653,1.5655,1.565,1.5655,149000000.0
2009-11-13 15:04:00,1.5655,1.5655,1.5652,1.5652,124100000.0
2009-11-13 15:05:00,1.56525,1.56545,1.56505,1.5653,100500000.0
2009-11-13 15:06:00,1.56525,1.56535,1.5652,1.5653,117400000.0
2009-11-13 15:07:00,1.5653,1.56545,1.565,1.56545,120600000.0
2009-11-13 15:08:00,1.5654,1.56555,1.5653,1.56555,102400000.0
2009-11-13 15:09:00,1.56545,1.56565,1.5652,1.5652,153300000.0
2009-11-13 15:10:00,1.56525,1.56525,1.56465,1.5647,172600000.0
2009-11-13 15:11:00,1.56465,1.565,1.56435,1.56465,284900000.0
2009-11-13 15:12:00,1.56465,1.5647,1.56445,1.5646,137000000.0
2009-11-13 15:13:00,1.5646,1.56495,1.56455,1.5649,57000000.0
2009-11-13 15:14:00,1.5649,1.56555,1.5648,1.56545,113000000.0
2009-11-13 15:15:00,1.5654,1.56545,1.565,1.56525,133900000.0
2009-11-13 15:16:00,1.56525,1.56525,1.5646,1.56475,168500000.0
2009-11-13 15:17:00,1.56475,1.56485,1.5643,1.56435,191200000.0
2009-11-13 15:18:00,1.56435,1.5645,1.5637,1.5637,91000000.0
2009-11-13 15:19:00,1.5637,1.56375,1.56355,1.56355,231300000.0
2009-11-13 15:20:00,1.56355,1.56365,1.56325,1.5634,110600000.0
2009-11-13 15:21:00,1.5635,1.56425,1.5634,1.5637,170700000.0
2009-11-13 15:22:00,1.5637,1.564,1.5637,1.56375,156100000.0
2009-11-13 15:23:00,1.56375,1.5643,1.5637,1.5643,126200000.0
2009-11-13 15:24:00,1.5643,1.5647,1.5642,1.5645,101700000.0
2009-11-13 15:25:00,1.56455,1.56455,1.5637,1.5638,130500000.0
2009-11-13 15:26:00,1.5638,1.56385,1.56365,1.56375,168900000.0
2009-11-13 15:27:00,1.5637,1.564,1.5637,1.56385,84500000.0
2009-11-13 15:28:00,1.56385,1.56385,1.563,1.5633,134400000.0
2009-11-13 15:29:00,1.56345,1.5649,1.56345,1.5643,240200000.0
2009-11-13 15:30:00,1.56455,1.56485,1.5633,1.5637,205900000.0
2009-11-13 15:31:00,1.5637,1.56445,1.5636,1.56395,297900000.0
2009-11-13 15:32:00,1.56395,1.5641,1.56285,1.56295,317900000.0
2009-11-13 15:33:00,1.56295,1.56295,1.56175,1.56205,284400000.0
2009-11-13 15:34:00,1.56205,1.5629,1.56195,1.56225,411400000.0
2009-11-13 15:35:00,1.56225,1.56285,1.5621,1.5628,357500000.0
2009-11-13 15:36:00,1.5628,1.56295,1.56225,1.5628,272400000.0
2009-11-13 15:37:00,1.56265,1.56315,1.56255,1.56285,314100000.0
2009-11-13 15:38:00,1.56275,1.5633,1.56265,1.5632,455900000.0
2009-11-13 15:39:00,1.56315,1.5633,1.5627,1.5627,257000000.0
2009-11-13 15:40:00,1.5627,1.563,1.5625,1.563,435300000.0
2009-11-13 15:41:00,1.563,1.563,1.5621,1.56215,237800000.0
2009-11-13 15:42:00,1.56215,1.5625,1.562,1.5625,372500000.0
2009-11-13 15:43:00,1.56255,1.5631,1.5623,1.5631,336900000.0
2009-11-13 15:44:00,1.56315,1.56315,1.56215,1.56225,254800000.0
2009-11-13 15:45:00,1.56225,1.5623,1.5622,1.5622,87300000.0
2009-11-13 15:46:00,1.5622,1.56235,1.56185,1.5619,282900000.0
2009-11-13 15:47:00,1.56205,1.5621,1.5617,1.562,308600000.0
2009-11-13 15:48:00,1.56195,1.56195,1.5614,1.56185,347700000.0
2009-11-13 15:49:00,1.56185,1.56185,1.5614,1.56175,192900000.0
2009-11-13 15:50:00,1.5618,1.5619,1.56145,1.5615,294100000.0
2009-11-13 15:51:00,1.5615,1.56165,1.5615,1.5616,109700000.0
2009-11-13 15:52:00,1.5616,1.5616,1.56135,1.56155,228000000.0
2009-11-13 15:53:00,1.56155,1.56155,1.5613,1.5613,101800000.0
2009-11-13 15:54:00,1.5613,1.56145,1.56085,1.56135,211100000.0
2009-11-13 15:55:00,1.56135,1.56215,1.5613,1.56185,195300000.0
2009-11-13 15:56:00,1.5618,1.5618,1.5612,1.56175,185900000.0
2009-11-13 15:57:00,1.5618,1.5622,1.56165,1.56205,216400000.0
2009-11-13 15:58:00,1.56205,1.56225,1.56195,1.56195,100700000.0
2009-11-13 15:59:00,1.56195,1.56215,1.56115,1.56125,218300000.0
2009-11-13 16:00:00,1.5611,1.56155,1.5611,1.56155,229900000.0
2009-11-13 16:01:00,1.56155,1.56215,1.56155,1.56215,223200000.0
2009-11-13 16:02:00,1.56205,1.5626,1.56205,1.56245,455700000.0
2009-11-13 16:03:00,1.56245,1.56265,1.5617,1.56215,396600000.0
2009-11-13 16:04:00,1.56215,1.5624,1.5618,1.5621,349400000.0
2009-11-13 16:05:00,1.5621,1.5626,1.5619,1.5624,285100000.0
2009-11-13 16:06:00,1.5624,1.5628,1.5624,1.5628,252200000.0
2009-11-13 16:07:00,1.56285,1.56285,1.5621,1.56215,259900000.0
2009-11-13 16:08:00,1.5621,1.5624,1.562,1.5622,186200000.0
2009-11-13 16:09:00,1.5622,1.5622,1.5613,1.5616,189700000.0
2009-11-13 16:10:00,1.5617,1.56205,1.56145,1.56165,375200000.0
2009-11-13 16:11:00,1.5617,1.562,1.56135,1.56175,246600000.0
2009-11-13 16:12:00,1.56175,1.562,1.56165,1.5618,253600000.0
2009-11-13 16:13:00,1.5618,1.562,1.5617,1.5619,198800000.0
2009-11-13 16:14:00,1.5619,1.56205,1.56135,1.5616,226900000.0
2009-11-13 16:15:00,1.56155,1.56175,1.5613,1.5615,183900000.0
2009-11-13 16:16:00,1.56145,1.5618,1.5612,1.5617,153900000.0
2009-11-13 16:17:00,1.5617,1.56215,1.56165,1.562,312500000.0
2009-11-13 16:18:00,1.562,1.5621,1.56175,1.562,177700000.0
2009-11-13 16:19:00,1.562,1.5621,1.56165,1.5619,283200000.0
2009-11-13 16:20:00,1.5619,1.56205,1.5618,1.5618,88500000.0
2009-11-13 16:21:00,1.5618,1.56225,1.5617,1.56185,260900000.0
2009-11-13 16:22:00,1.56185,1.5624,1.5615,1.56195,303400000.0
2009-11-13 16:23:00,1.5619,1.56255,1.5619,1.56225,287100000.0
2009-11-13 16:24:00,1.56225,1.5624,1.56185,1.562,180000000.0
2009-11-13 16:25:00,1.562,1.56215,1.5612,1.5613,151800000.0
2009-11-13 16:26:00,1.5615,1.5616,1.56115,1.5616,163900000.0
2009-11-13 16:27:00,1.5616,1.56185,1.5613,1.5616,227800000.0
2009-11-13 16:28:00,1.56165,1.5621,1.56145,1.56175,201400000.0
2009-11-13 16:29:00,1.5618,1.56195,1.56115,1.56135,194000000.0
2009-11-13 16:30:00,1.56135,1.56175,1.56115,1.5617,205300000.0
2009-11-13 16:31:00,1.5617,1.56185,1.56145,1.5617,250000000.0
2009-11-13 16:32:00,1.5617,1.56185,1.5615,1.5618,181900000.0
2009-11-13 16:33:00,1.5618,1.5625,1.56175,1.56235,309100000.0
2009-11-13 16:34:00,1.56235,1.5628,1.56205,1.56265,364900000.0
2009-11-13 16:35:00,1.5627,1.5627,1.56235,1.5625,333600000.0
2009-11-13 16:36:00,1.5625,1.5625,1.56195,1.56225,267400000.0
2009-11-13 16:37:00,1.56225,1.56235,1.5613,1.56175,191800000.0
2009-11-13 16:38:00,1.5618,1.56225,1.5613,1.56205,246400000.0
2009-11-13 16:39:00,1.56215,1.56215,1.5614,1.56145,241300000.0
2009-11-13 16:40:00,1.56145,1.5622,1.56145,1.56185,241200000.0
2009-11-13 16:41:00,1.5619,1.56215,1.56175,1.56215,353400000.0
2009-11-13 16:42:00,1.56215,1.5627,1.56205,1.56235,317500000.0
2009-11-13 16:43:00,1.56235,1.56255,1.5622,1.56245,225000000.0
2009-11-13 16:44:00,1.56245,1.56265,1.5619,1.562,192100000.0
2009-11-13 16:45:00,1.56205,1.5622,1.5618,1.56205,217900000.0
2009-11-13 16:46:00,1.56205,1.56215,1.56155,1.5618,412500000.0
2009-11-13 16:47:00,1.56185,1.56205,1.56135,1.56165,319500000.0
2009-11-13 16:48:00,1.56165,1.56215,1.56145,1.5619,222500000.0
2009-11-13 16:49:00,1.5619,1.5619,1.56145,1.5617,137500000.0
2009-11-13 16:50:00,1.5617,1.56195,1.5615,1.5616,186500000.0
2009-11-13 16:51:00,1.5616,1.56175,1.5612,1.5614,233000000.0
2009-11-13 16:52:00,1.56135,1.5616,1.561,1.56105,245900000.0
2009-11-13 16:53:00,1.56115,1.5618,1.561,1.5612,202200000.0
2009-11-13 16:54:00,1.5613,1.5618,1.5612,1.5618,151600000.0
2009-11-13 16:55:00,1.56205,1.56285,1.5611,1.56255,255800000.0
2009-11-13 16:56:00,1.5626,1.56335,1.56255,1.56325,182400000.0
2009-11-13 16:57:00,1.56325,1.5638,1.5631,1.56355,158700000.0
2009-11-13 16:58:00,1.56355,1.56365,1.56305,1.56355,155300000.0
2009-11-13 16:59:00,1.56355,1.5638,1.56305,1.5638,171600000.0
2009-11-13 17:00:00,1.5638,1.56445,1.56375,1.5643,274600000.0
2009-11-13 17:01:00,1.5643,1.56465,1.5641,1.56425,329500000.0
2009-11-13 17:02:00,1.56425,1.56435,1.56385,1.56405,308500000.0
2009-11-13 17:03:00,1.56415,1.56435,1.56355,1.5639,322000000.0
2009-11-13 17:04:00,1.5639,1.564,1.5632,1.5632,289700000.0
2009-11-13 17:05:00,1.5632,1.5638,1.563,1.563,344500000.0
2009-11-13 17:06:00,1.563,1.5635,1.563,1.5631,337300000.0
2009-11-13 17:07:00,1.5631,1.56355,1.5628,1.5635,341900000.0
2009-11-13 17:08:00,1.5635,1.56395,1.56335,1.56385,197700000.0
2009-11-13 17:09:00,1.56385,1.564,1.56325,1.5635,227800000.0
2009-11-13 17:10:00,1.5636,1.56375,1.5626,1.5631,293000000.0
2009-11-13 17:11:00,1.5631,1.5635,1.563,1.56325,258300000.0
2009-11-13 17:12:00,1.5632,1.56375,1.563,1.56365,258800000.0
2009-11-13 17:13:00,1.5637,1.56425,1.5636,1.56375,110300000.0
2009-11-13 17:14:00,1.56375,1.5638,1.5633,1.5637,285100000.0
2009-11-13 17:15:00,1.56375,1.56405,1.5633,1.5638,258700000.0
2009-11-13 17:16:00,1.5638,1.56385,1.5631,1.5631,262900000.0
2009-11-13 17:17:00,1.5631,1.56375,1.56295,1.563,428300000.0
2009-11-13 17:18:00,1.563,1.5631,1.5627,1.56285,223000000.0
2009-11-13 17:19:00,1.56285,1.5631,1.56255,1.56285,238700000.0
2009-11-13 17:20:00,1.56275,1.5629,1.56225,1.5626,282400000.0
2009-11-13 17:21:00,1.5625,1.56285,1.56225,1.5625,255600000.0
2009-11-13 17:22:00,1.5625,1.56295,1.5623,1.56265,151600000.0
2009-11-13 17:23:00,1.5627,1.56315,1.56255,1.5626,201700000.0
2009-11-13 17:24:00,1.5626,1.56275,1.5623,1.56235,101000000.0
2009-11-13 17:25:00,1.56235,1.56285,1.56225,1.56265,164000000.0
2009-11-13 17:26:00,1.56265,1.5629,1.5624,1.56275,219400000.0
2009-11-13 17:27:00,1.5627,1.56285,1.5623,1.56235,172000000.0
2009-11-13 17:28:00,1.56235,1.56275,1.56225,1.56265,97300000.0
2009-11-13 17:29:00,1.56265,1.56305,1.56255,1.5629,220000000.0
2009-11-13 17:30:00,1.5629,1.5637,1.5629,1.56335,176000000.0
2009-11-13 17:31:00,1.56335,1.5643,1.56315,1.5643,241700000.0
2009-11-13 17:32:00,1.5643,1.56475,1.5641,1.56445,412500000.0
2009-11-13 17:33:00,1.56445,1.56445,1.5636,1.5638,312600000.0
2009-11-13 17:34:00,1.5638,1.56405,1.5635,1.56375,315700000.0
2009-11-13 17:35:00,1.56375,1.56405,1.56355,1.5636,248000000.0
2009-11-13 17:36:00,1.56355,1.56355,1.56275,1.56305,303000000.0
2009-11-13 17:37:00,1.56305,1.56345,1.56295,1.56335,192400000.0
2009-11-13 17:38:00,1.56335,1.5637,1.56305,1.5635,264100000.0
2009-11-13 17:39:00,1.56345,1.56375,1.56325,1.5637,200500000.0
2009-11-13 17:40:00,1.56365,1.56405,1.5634,1.56365,258500000.0
2009-11-13 17:41:00,1.5636,1.5639,1.5636,1.5639,193100000.0
2009-11-13 17:42:00,1.56385,1.564,1.5635,1.5636,224500000.0
2009-11-13 17:43:00,1.5636,1.5643,1.56335,1.56335,213700000.0
2009-11-13 17:44:00,1.5634,1.5638,1.56325,1.5633,314800000.0
2009-11-13 17:45:00,1.56335,1.5635,1.56275,1.5632,321400000.0
2009-11-13 17:46:00,1.56325,1.5637,1.563,1.56365,325900000.0
2009-11-13 17:47:00,1.5637,1.5639,1.5632,1.5634,235200000.0
2009-11-13 17:48:00,1.5633,1.5639,1.56315,1.56315,264600000.0
2009-11-13 17:49:00,1.56315,1.5633,1.56305,1.56325,175100000.0
2009-11-13 17:50:00,1.56325,1.56325,1.56255,1.5628,294500000.0
2009-11-13 17:51:00,1.5628,1.5632,1.5622,1.5632,238600000.0
2009-11-13 17:52:00,1.56315,1.5634,1.56265,1.56335,372500000.0
2009-11-13 17:53:00,1.56335,1.56355,1.5629,1.563,323000000.0
2009-11-13 17:54:00,1.563,1.5633,1.56245,1.56265,319700000.0
2009-11-13 17:55:00,1.56265,1.5631,1.56235,1.563,323800000.0
2009-11-13 17:56:00,1.56305,1.56325,1.5626,1.56265,304000000.0
2009-11-13 17:57:00,1.56265,1.563,1.5626,1.5628,341000000.0
2009-11-13 17:58:00,1.5628,1.56295,1.5621,1.56215,324200000.0
2009-11-13 17:59:00,1.5622,1.56225,1.56135,1.56175,337000000.0
2009-11-13 18:00:00,1.56175,1.5621,1.56155,1.5617,390000000.0
2009-11-13 18:01:00,1.56175,1.56215,1.5616,1.56165,446900000.0
2009-11-13 18:02:00,1.56165,1.562,1.5615,1.5616,363700000.0
2009-11-13 18:03:00,1.5616,1.5617,1.5613,1.5614,324400000.0
2009-11-13 18:04:00,1.5614,1.56165,1.56105,1.56145,338500000.0
2009-11-13 18:05:00,1.56145,1.56195,1.56135,1.56145,487200000.0
2009-11-13 18:06:00,1.56145,1.5617,1.56125,1.56155,356500000.0
2009-11-13 18:07:00,1.56155,1.56165,1.5612,1.56145,405700000.0
2009-11-13 18:08:00,1.5614,1.5616,1.56125,1.56145,286400000.0
2009-11-13 18:09:00,1.5615,1.5619,1.5615,1.5618,322800000.0
2009-11-13 18:10:00,1.5618,1.5619,1.56155,1.56165,390399999.0
2009-11-13 18:11:00,1.5617,1.56185,1.56135,1.56135,147300000.0
2009-11-13 18:12:00,1.5614,1.5616,1.56125,1.56125,174500000.0
2009-11-13 18:13:00,1.56125,1.5616,1.5611,1.5613,268800000.0
2009-11-13 18:14:00,1.56125,1.5618,1.56095,1.5612,221900000.0
2009-11-13 18:15:00,1.5611,1.5614,1.561,1.56135,210400000.0
2009-11-13 18:16:00,1.56135,1.56175,1.56105,1.56165,309500000.0
2009-11-13 18:17:00,1.56165,1.5619,1.5615,1.56185,313100000.0
2009-11-13 18:18:00,1.56185,1.5619,1.5613,1.5616,212200000.0
2009-11-13 18:19:00,1.56165,1.56215,1.56155,1.562,266600000.0
2009-11-13 18:20:00,1.56205,1.56225,1.5619,1.56205,293100000.0
2009-11-13 18:21:00,1.56205,1.56205,1.5618,1.562,279200000.0
2009-11-13 18:22:00,1.562,1.56245,1.5617,1.5623,357600000.0
2009-11-13 18:23:00,1.56235,1.56255,1.5621,1.56245,302100000.0
2009-11-13 18:24:00,1.56245,1.5626,1.5621,1.56225,303500000.0
2009-11-13 18:25:00,1.56225,1.5625,1.56195,1.56215,143100000.0
2009-11-13 18:26:00,1.56215,1.5623,1.56205,1.5623,265700000.0
2009-11-13 18:27:00,1.5624,1.5624,1.56185,1.5619,252099999.0
2009-11-13 18:28:00,1.5619,1.56265,1.56185,1.56235,436600000.0
2009-11-13 18:29:00,1.56235,1.56265,1.562,1.562,277100000.0
2009-11-13 18:30:00,1.562,1.562,1.56175,1.56175,172300000.0
2009-11-13 18:31:00,1.56175,1.5621,1.56175,1.56205,277100000.0
2009-11-13 18:32:00,1.56205,1.5622,1.56175,1.56185,253900000.0
2009-11-13 18:33:00,1.5619,1.56235,1.5618,1.56215,220000000.0
2009-11-13 18:34:00,1.56215,1.56285,1.56205,1.5627,384100000.0
2009-11-13 18:35:00,1.5627,1.56295,1.56255,1.56255,464300000.0
2009-11-13 18:36:00,1.56265,1.563,1.5623,1.56265,568900000.0
2009-11-13 18:37:00,1.56265,1.5631,1.56255,1.56275,899400000.0
2009-11-13 18:38:00,1.56275,1.563,1.56275,1.56285,468400000.0
2009-11-13 18:39:00,1.56285,1.563,1.56235,1.5629,307100000.0
2009-11-13 18:40:00,1.56285,1.56345,1.56285,1.5633,349700000.0
2009-11-13 18:41:00,1.56325,1.5633,1.5628,1.5628,103600000.0
2009-11-13 18:42:00,1.5628,1.5633,1.5628,1.56315,285900000.0
2009-11-13 18:43:00,1.56315,1.5638,1.56275,1.5628,479700000.0
2009-11-13 18:44:00,1.5628,1.5635,1.5628,1.5633,221600000.0
2009-11-13 18:45:00,1.5633,1.5636,1.5631,1.5634,362800000.0
2009-11-13 18:46:00,1.56345,1.5636,1.5632,1.5634,265300000.0
2009-11-13 18:47:00,1.5634,1.56385,1.5634,1.5636,239400000.0
2009-11-13 18:48:00,1.56355,1.5641,1.56335,1.56385,255900000.0
2009-11-13 18:49:00,1.5638,1.564,1.56345,1.56345,240900000.0
2009-11-13 18:50:00,1.56345,1.56385,1.56325,1.56385,251100000.0
2009-11-13 18:51:00,1.5638,1.5643,1.56375,1.56405,207700000.0
2009-11-13 18:52:00,1.564,1.56435,1.56385,1.56395,121300000.0
2009-11-13 18:53:00,1.56395,1.564,1.5637,1.56385,76600000.0
2009-11-13 18:54:00,1.56385,1.56395,1.5636,1.56395,150000000.0
2009-11-13 18:55:00,1.5639,1.56425,1.5637,1.56395,253200000.0
2009-11-13 18:56:00,1.56395,1.5644,1.56395,1.5644,312600000.0
2009-11-13 18:57:00,1.56435,1.56465,1.5642,1.5643,158000000.0
2009-11-13 18:58:00,1.5643,1.5647,1.56415,1.5644,160500000.0
2009-11-13 18:59:00,1.5644,1.5653,1.56325,1.56325,427900000.0
2009-11-13 19:00:00,1.5631,1.56365,1.56235,1.5627,415700000.0
2009-11-13 19:01:00,1.56275,1.56315,1.5627,1.56285,333600000.0
2009-11-13 19:02:00,1.56285,1.5632,1.56285,1.56285,209100000.0
2009-11-13 19:03:00,1.5625,1.563,1.5625,1.56295,273400000.0
2009-11-13 19:04:00,1.56295,1.56355,1.56255,1.563,425100000.0
2009-11-13 19:05:00,1.563,1.5637,1.5629,1.56355,405700000.0
2009-11-13 19:06:00,1.56355,1.56375,1.5632,1.56335,188000000.0
2009-11-13 19:07:00,1.56335,1.56345,1.5631,1.5631,251300000.0
2009-11-13 19:08:00,1.5631,1.5631,1.5622,1.5622,258900000.0
2009-11-13 19:09:00,1.5622,1.5629,1.5621,1.56285,403100000.0
2009-11-13 19:10:00,1.56285,1.5634,1.56285,1.5633,412799999.0
2009-11-13 19:11:00,1.5634,1.56425,1.56325,1.5639,590500000.0
2009-11-13 19:12:00,1.56385,1.56455,1.5638,1.5642,391700000.0
2009-11-13 19:13:00,1.56415,1.5645,1.56395,1.564,311800000.0
2009-11-13 19:14:00,1.564,1.56415,1.5637,1.5639,168000000.0
2009-11-13 19:15:00,1.5639,1.56425,1.5637,1.56425,301400000.0
2009-11-13 19:16:00,1.56425,1.56435,1.5633,1.5637,251000000.0
2009-11-13 19:17:00,1.5637,1.564,1.56345,1.5639,276900000.0
2009-11-13 19:18:00,1.564,1.56425,1.5638,1.56425,141400000.0
2009-11-13 19:19:00,1.5642,1.56425,1.56345,1.56345,214500000.0
2009-11-13 19:20:00,1.5634,1.5634,1.5628,1.56305,194400000.0
2009-11-13 19:21:00,1.56305,1.56335,1.5629,1.5633,260600000.0
2009-11-13 19:22:00,1.5635,1.56365,1.563,1.56305,161500000.0
2009-11-13 19:23:00,1.56305,1.56335,1.56275,1.56275,158500000.0
2009-11-13 19:24:00,1.56275,1.5633,1.56265,1.56325,340900000.0
2009-11-13 19:25:00,1.5633,1.5636,1.5632,1.5635,185800000.0
2009-11-13 19:26:00,1.5636,1.56405,1.5636,1.564,238100000.0
2009-11-13 19:27:00,1.56405,1.56445,1.56395,1.5642,199000000.0
2009-11-13 19:28:00,1.5642,1.5646,1.56405,1.5646,309500000.0
2009-11-13 19:29:00,1.5646,1.56475,1.5639,1.5641,296500000.0
2009-11-13 19:30:00,1.5641,1.5644,1.56405,1.56405,382300000.0
2009-11-13 19:31:00,1.56405,1.5642,1.56385,1.56405,285100000.0
2009-11-13 19:32:00,1.564,1.5642,1.56375,1.5642,287600000.0
2009-11-13 19:33:00,1.5642,1.56425,1.564,1.56415,243600000.0
2009-11-13 19:34:00,1.56415,1.56465,1.56415,1.56465,61200000.0
2009-11-13 19:35:00,1.56455,1.565,1.5645,1.5648,228200000.0
2009-11-13 19:36:00,1.5648,1.56515,1.56435,1.5651,402700000.0
2009-11-13 19:37:00,1.565,1.56525,1.56475,1.5648,263500000.0
2009-11-13 19:38:00,1.5648,1.56485,1.5642,1.5644,344500000.0
2009-11-13 19:39:00,1.56445,1.5646,1.56435,1.5646,309400000.0
2009-11-13 19:40:00,1.56455,1.5646,1.5644,1.56455,155700000.0
2009-11-13 19:41:00,1.5645,1.56475,1.5645,1.5647,169000000.0
2009-11-13 19:42:00,1.5647,1.56475,1.5645,1.56455,145300000.0
2009-11-13 19:43:00,1.5646,1.5647,1.56455,1.56455,51800000.0
2009-11-13 19:44:00,1.56455,1.56455,1.5644,1.56445,87300000.0
2009-11-13 19:45:00,1.56445,1.56455,1.5643,1.5644,180500000.0
2009-11-13 19:46:00,1.5644,1.565,1.5644,1.5648,209800000.0
2009-11-13 19:47:00,1.56475,1.56485,1.5643,1.56455,188100000.0
2009-11-13 19:48:00,1.56455,1.56455,1.5642,1.56445,235400000.0
2009-11-13 19:49:00,1.56445,1.5645,1.5641,1.5643,190500000.0
2009-11-13 19:50:00,1.56435,1.5647,1.56415,1.5643,157600000.0
2009-11-13 19:51:00,1.56435,1.56435,1.5642,1.56435,106900000.0
2009-11-13 19:52:00,1.56435,1.56445,1.56425,1.5643,203200000.0
2009-11-13 19:53:00,1.56435,1.56465,1.56435,1.56465,65000000.0
2009-11-13 19:54:00,1.56455,1.5646,1.5642,1.56425,144400000.0
2009-11-13 19:55:00,1.56425,1.56445,1.56425,1.5644,239100000.0
2009-11-13 19:56:00,1.56445,1.5645,1.56425,1.5644,120700000.0
2009-11-13 19:57:00,1.5644,1.5645,1.56415,1.56435,150600000.0
2009-11-13 19:58:00,1.56435,1.56475,1.5643,1.56465,235100000.0
2009-11-13 19:59:00,1.5646,1.56485,1.5644,1.56475,215400000.0
2009-11-13 20:00:00,1.56475,1.56515,1.5647,1.5649,190100000.0
2009-11-13 20:01:00,1.56495,1.56495,1.56445,1.56475,166800000.0
2009-11-13 20:02:00,1.56475,1.5649,1.56465,1.56465,83700000.0
2009-11-13 20:03:00,1.56465,1.56465,1.56445,1.5645,157900000.0
2009-11-13 20:04:00,1.5645,1.56475,1.56445,1.56455,352800000.0
2009-11-13 20:05:00,1.56455,1.5648,1.56455,1.5647,165300000.0
2009-11-13 20:06:00,1.5648,1.56495,1.5646,1.5648,217800000.0
2009-11-13 20:07:00,1.5648,1.56485,1.5647,1.56475,37500000.0
2009-11-13 20:08:00,1.5646,1.5649,1.56445,1.5647,271700000.0
2009-11-13 20:09:00,1.56465,1.565,1.5646,1.5647,324400000.0
2009-11-13 20:10:00,1.5648,1.5653,1.5645,1.5652,110900000.0
2009-11-13 20:11:00,1.5652,1.56535,1.56505,1.5653,113300000.0
2009-11-13 20:12:00,1.5653,1.5653,1.5652,1.5653,27900000.0
2009-11-13 20:13:00,1.5653,1.56535,1.5651,1.5651,82900000.0
2009-11-13 20:14:00,1.5651,1.5652,1.5651,1.5652,16000000.0
2009-11-13 20:15:00,1.5652,1.56535,1.56505,1.56505,83800000.0
2009-11-13 20:16:00,1.56505,1.56505,1.56505,1.56505,27200000.0
2009-11-13 20:17:00,1.56505,1.5651,1.56475,1.56475,142100000.0
2009-11-13 20:18:00,1.56475,1.56505,1.56465,1.56495,252600000.0
2009-11-13 20:19:00,1.56495,1.56515,1.5647,1.5647,138500000.0
2009-11-13 20:20:00,1.5648,1.56495,1.56435,1.56485,113100000.0
2009-11-13 20:21:00,1.56485,1.56485,1.56455,1.56475,31900000.0
2009-11-13 20:22:00,1.56475,1.56485,1.5647,1.5647,38900000.0
2009-11-13 20:23:00,1.5647,1.565,1.5647,1.56485,150600000.0
2009-11-13 20:24:00,1.56485,1.56495,1.56465,1.56465,34300000.0
2009-11-13 20:25:00,1.56465,1.56465,1.56445,1.56465,48300000.0
2009-11-13 20:26:00,1.56465,1.56465,1.56445,1.56455,68900000.0
2009-11-13 20:27:00,1.5646,1.5646,1.56435,1.56435,32600000.0
2009-11-13 20:28:00,1.56435,1.5646,1.5642,1.56435,152200000.0
2009-11-13 20:29:00,1.56435,1.56435,1.56365,1.5637,147100000.0
2009-11-13 20:30:00,1.5637,1.5642,1.56355,1.5641,110100000.0
2009-11-13 20:31:00,1.564,1.56425,1.56385,1.56425,70100000.0
2009-11-13 20:32:00,1.5643,1.56435,1.56405,1.56405,36200000.0
2009-11-13 20:33:00,1.5641,1.5641,1.56365,1.56365,74200000.0
2009-11-13 20:34:00,1.56365,1.56385,1.56355,1.56385,108800000.0
2009-11-13 20:35:00,1.56385,1.56435,1.56375,1.5641,103700000.0
2009-11-13 20:36:00,1.564,1.564,1.5637,1.56375,102500000.0
2009-11-13 20:37:00,1.56375,1.5639,1.5636,1.5638,168400000.0
2009-11-13 20:38:00,1.5638,1.56405,1.5634,1.5636,96600000.0
2009-11-13 20:39:00,1.5637,1.5637,1.5634,1.5634,46600000.0
2009-11-13 20:40:00,1.5634,1.56355,1.5634,1.5635,33400000.0
2009-11-13 20:41:00,1.56335,1.5635,1.56315,1.56345,112700000.0
2009-11-13 20:42:00,1.5634,1.56375,1.5634,1.56375,43800000.0
2009-11-13 20:43:00,1.56375,1.5641,1.56375,1.56405,99700000.0
2009-11-13 20:44:00,1.56405,1.56415,1.56395,1.56405,49800000.0
2009-11-13 20:45:00,1.56405,1.56415,1.56405,1.56415,46300000.0
2009-11-13 20:46:00,1.5641,1.56415,1.5639,1.5639,75200000.0
2009-11-13 20:47:00,1.5639,1.56455,1.5639,1.56455,93800000.0
2009-11-13 20:48:00,1.5645,1.5645,1.5641,1.5643,74400000.0
2009-11-13 20:49:00,1.5642,1.56465,1.5641,1.56465,67400000.0
2009-11-13 20:50:00,1.56455,1.5647,1.5643,1.56455,246900000.0
2009-11-13 20:51:00,1.56455,1.56455,1.56425,1.5644,39900000.0
2009-11-13 20:52:00,1.5644,1.5647,1.56435,1.5645,57800000.0
2009-11-13 20:53:00,1.56445,1.5646,1.564,1.56405,112200000.0
2009-11-13 20:54:00,1.56405,1.56435,1.56395,1.5642,87500000.0
2009-11-13 20:55:00,1.5642,1.5643,1.5642,1.5643,46800000.0
2009-11-13 20:56:00,1.56435,1.56475,1.56435,1.5646,125300000.0
2009-11-13 20:57:00,1.5646,1.56495,1.56455,1.5647,96400000.0
2009-11-13 20:58:00,1.5647,1.56515,1.56455,1.56515,89100000.0
2009-11-13 20:59:00,1.56515,1.5652,1.56465,1.56465,102000000.0
2009-11-13 21:00:00,1.56465,1.565,1.56465,1.56495,64800000.0
2009-11-13 21:01:00,1.5649,1.565,1.5648,1.5649,98700000.0
2009-11-13 21:02:00,1.56495,1.56495,1.56475,1.56485,68500000.0
2009-11-13 21:03:00,1.56475,1.56485,1.5646,1.56465,31300000.0
2009-11-13 21:04:00,1.56465,1.5647,1.56455,1.56465,111000000.0
2009-11-13 21:05:00,1.56465,1.56495,1.5644,1.5644,136700000.0
2009-11-13 21:06:00,1.5644,1.56485,1.56435,1.5647,109700000.0
2009-11-13 21:07:00,1.5647,1.56485,1.5644,1.56445,80200000.0
2009-11-13 21:08:00,1.56445,1.5645,1.56415,1.56415,77200000.0
2009-11-13 21:09:00,1.56415,1.56415,1.56405,1.56405,33900000.0
2009-11-13 21:10:00,1.56405,1.56435,1.56405,1.56425,83500000.0
2009-11-13 21:11:00,1.56425,1.56435,1.56415,1.56415,44200000.0
2009-11-13 21:12:00,1.56415,1.56425,1.56405,1.56425,57000000.0
2009-11-13 21:13:00,1.5643,1.5643,1.5641,1.56415,115600000.0
2009-11-13 21:14:00,1.56415,1.5643,1.564,1.56415,167100000.0
2009-11-13 21:15:00,1.56415,1.5645,1.56415,1.56445,91000000.0
2009-11-13 21:16:00,1.56445,1.56485,1.56445,1.56485,158200000.0
2009-11-13 21:17:00,1.56485,1.5649,1.5648,1.5649,60500000.0
2009-11-13 21:18:00,1.5649,1.5649,1.5648,1.56485,36800000.0
2009-11-13 21:19:00,1.56485,1.565,1.5645,1.565,204400000.0
2009-11-13 21:20:00,1.56495,1.56505,1.5647,1.5647,280600000.0
2009-11-13 21:21:00,1.5647,1.5647,1.56445,1.5646,199200000.0
2009-11-13 21:22:00,1.5646,1.56485,1.5646,1.5648,262800000.0
2009-11-13 21:23:00,1.56485,1.56485,1.56445,1.56455,52200000.0
2009-11-13 21:24:00,1.5646,1.5646,1.56445,1.56445,50800000.0
2009-11-13 21:25:00,1.56455,1.56465,1.56435,1.56455,117800000.0
2009-11-13 21:26:00,1.5645,1.5645,1.5642,1.5642,70200000.0
2009-11-13 21:27:00,1.56425,1.5644,1.5641,1.56435,122500000.0
2009-11-13 21:28:00,1.56435,1.5645,1.56395,1.5642,71000000.0
2009-11-13 21:29:00,1.56415,1.5643,1.5641,1.56415,59900000.0
2009-11-13 21:30:00,1.56415,1.56415,1.5639,1.56405,75700000.0
2009-11-13 21:31:00,1.56405,1.56485,1.56405,1.5647,75900000.0
2009-11-13 21:32:00,1.5647,1.56535,1.5647,1.5651,68300000.0
2009-11-13 21:33:00,1.5651,1.56545,1.5649,1.5654,250400000.0
2009-11-13 21:34:00,1.5654,1.5659,1.5653,1.56575,250600000.0
2009-11-13 21:35:00,1.56575,1.56595,1.56555,1.56565,391500000.0
2009-11-13 21:36:00,1.56565,1.5658,1.56545,1.5657,301500000.0
2009-11-13 21:37:00,1.5656,1.5656,1.56545,1.5655,245700000.0
2009-11-13 21:38:00,1.5655,1.5657,1.5653,1.56535,335800000.0
2009-11-13 21:39:00,1.56535,1.56575,1.56535,1.5657,277400000.0
2009-11-13 21:40:00,1.5657,1.56575,1.5656,1.5656,178700000.0
2009-11-13 21:41:00,1.56565,1.56595,1.5656,1.56575,108700000.0
2009-11-13 21:42:00,1.56575,1.56585,1.5652,1.5653,245500000.0
2009-11-13 21:43:00,1.5653,1.56545,1.56515,1.5652,177100000.0
2009-11-13 21:44:00,1.5652,1.56565,1.5652,1.56555,179800000.0
2009-11-13 21:45:00,1.5656,1.56575,1.56535,1.5655,179600000.0
2009-11-13 21:46:00,1.56545,1.56545,1.56465,1.56485,305900000.0
2009-11-13 21:47:00,1.56485,1.56505,1.56475,1.56505,139900000.0
2009-11-13 21:48:00,1.5651,1.56515,1.5649,1.565,246800000.0
2009-11-13 21:49:00,1.56515,1.5653,1.56495,1.56505,94500000.0
2009-11-13 21:50:00,1.56505,1.5654,1.56495,1.56535,376600000.0
2009-11-13 21:51:00,1.56535,1.56595,1.56525,1.56595,154300000.0
2009-11-13 21:52:00,1.56595,1.566,1.56545,1.5659,168400000.0
2009-11-13 21:53:00,1.5658,1.56615,1.56565,1.56565,158300000.0
2009-11-13 21:54:00,1.56565,1.566,1.5655,1.56565,189100000.0
2009-11-13 21:55:00,1.56565,1.5659,1.5656,1.5656,281200000.0
2009-11-13 21:56:00,1.5656,1.5658,1.5655,1.56575,294700000.0
2009-11-13 21:57:00,1.5657,1.5661,1.5657,1.5659,169200000.0
2009-11-13 21:58:00,1.56595,1.5665,1.56585,1.5662,198600000.0
2009-11-13 21:59:00,1.5662,1.5665,1.5661,1.5662,388400000.0
2009-11-13 22:00:00,1.5662,1.5663,1.5658,1.56605,258500000.0
2009-11-13 22:01:00,1.56585,1.56585,1.5654,1.5654,172500000.0
2009-11-13 22:02:00,1.5654,1.5654,1.56515,1.5652,167200000.0
2009-11-13 22:03:00,1.5652,1.5656,1.56515,1.5655,100100000.0
2009-11-13 22:04:00,1.5655,1.56555,1.5652,1.5652,124700000.0
2009-11-13 22:05:00,1.56535,1.56555,1.5653,1.5655,118200000.0
2009-11-13 22:06:00,1.56545,1.5655,1.5651,1.56525,126200000.0
2009-11-13 22:07:00,1.56525,1.56525,1.56475,1.56475,67500000.0
2009-11-13 22:08:00,1.56485,1.5651,1.56465,1.5649,102900000.0
2009-11-13 22:09:00,1.56485,1.56505,1.5648,1.5649,92600000.0
2009-11-13 22:10:00,1.5649,1.5651,1.5648,1.565,154600000.0
2009-11-13 22:11:00,1.56505,1.56565,1.56505,1.56545,115900000.0
2009-11-13 22:12:00,1.5655,1.5656,1.56545,1.56545,50500000.0
2009-11-13 22:13:00,1.5655,1.56605,1.5655,1.5657,104300000.0
2009-11-13 22:14:00,1.5657,1.56595,1.5653,1.5656,138700000.0
2009-11-13 22:15:00,1.5656,1.56615,1.5654,1.5655,124800000.0
2009-11-13 22:16:00,1.56545,1.5656,1.5653,1.5656,43200000.0
2009-11-13 22:17:00,1.5656,1.566,1.56555,1.566,86400000.0
2009-11-13 22:18:00,1.566,1.566,1.56555,1.5657,27500000.0
2009-11-13 22:19:00,1.5658,1.56595,1.56565,1.56585,45300000.0
2009-11-13 22:20:00,1.5657,1.56595,1.5656,1.56565,76700000.0
2009-11-13 22:21:00,1.5657,1.566,1.5657,1.566,62500000.0
2009-11-13 22:22:00,1.5661,1.56615,1.5658,1.5659,78400000.0
2009-11-13 22:23:00,1.5659,1.566,1.5657,1.5659,62800000.0
2009-11-13 22:24:00,1.56585,1.5659,1.5657,1.5657,44200000.0
2009-11-13 22:25:00,1.5657,1.56575,1.5657,1.5657,26100000.0
2009-11-13 22:26:00,1.5657,1.56575,1.5657,1.56575,18300000.0
2009-11-13 22:27:00,1.56575,1.56635,1.56575,1.56635,123600000.0
2009-11-13 22:28:00,1.56635,1.56655,1.5663,1.56645,41700000.0
2009-11-13 22:29:00,1.56645,1.5665,1.5662,1.56645,62700000.0
2009-11-13 22:30:00,1.56645,1.56645,1.566,1.5661,87800000.0
2009-11-13 22:31:00,1.56605,1.5661,1.56585,1.56595,49900000.0
2009-11-13 22:32:00,1.56595,1.5664,1.56595,1.5663,134400000.0
2009-11-13 22:33:00,1.56625,1.56625,1.56595,1.566,58700000.0
2009-11-13 22:34:00,1.566,1.5661,1.56595,1.56605,79000000.0
2009-11-13 22:35:00,1.56605,1.56625,1.56605,1.56625,99200000.0
2009-11-13 22:36:00,1.5663,1.56655,1.56615,1.56645,79500000.0
2009-11-13 22:37:00,1.56645,1.5665,1.56615,1.56615,87800000.0
2009-11-13 22:38:00,1.56615,1.56625,1.5661,1.5662,45400000.0
2009-11-13 22:39:00,1.5662,1.5663,1.5661,1.56625,68900000.0
2009-11-13 22:40:00,1.5663,1.56635,1.56625,1.56635,19400000.0
2009-11-13 22:41:00,1.56635,1.56645,1.56635,1.56635,35200000.0
2009-11-13 22:42:00,1.5664,1.5665,1.56595,1.5663,63700000.0
2009-11-13 22:43:00,1.5663,1.56635,1.56615,1.56635,69200000.0
2009-11-13 22:44:00,1.5663,1.5666,1.56625,1.56635,107000000.0
2009-11-13 22:45:00,1.56635,1.5669,1.56625,1.5667,236100000.0
2009-11-13 22:46:00,1.5667,1.56685,1.56655,1.56675,251400000.0
2009-11-13 22:47:00,1.56675,1.56695,1.56665,1.5667,188300000.0
2009-11-13 22:48:00,1.5668,1.5671,1.5668,1.56685,64800000.0
2009-11-13 22:49:00,1.56685,1.56695,1.5664,1.56645,50200000.0
2009-11-13 22:50:00,1.56645,1.56665,1.566,1.5662,98400000.0
2009-11-13 22:51:00,1.5663,1.5663,1.56585,1.56585,104200000.0
2009-11-13 22:52:00,1.566,1.566,1.5656,1.56585,117200000.0
2009-11-13 22:53:00,1.5659,1.5662,1.5657,1.5659,108500000.0
2009-11-13 22:54:00,1.56585,1.56585,1.56575,1.56575,68700000.0
2009-11-13 22:55:00,1.56575,1.5661,1.56575,1.566,48600000.0
2009-11-13 22:56:00,1.566,1.5661,1.5659,1.5661,23300000.0
2009-11-13 22:57:00,1.56605,1.56615,1.5654,1.5656,102900000.0
2009-11-13 22:58:00,1.5656,1.56685,1.5656,1.56665,80400000.0
2009-11-13 22:59:00,1.56665,1.5672,1.56665,1.5671,93800000.0
2009-11-13 23:00:00,1.5671,1.5671,1.5671,1.5671,1000000.0
2009-11-16 00:00:00,1.5717,1.5723,1.57155,1.57185,22000000.0
2009-11-16 00:01:00,1.57195,1.5721,1.57155,1.5716,25000000.0
2009-11-16 00:02:00,1.57165,1.5719,1.57165,1.57175,17000000.0
2009-11-16 00:03:00,1.5717,1.57185,1.57165,1.57185,6600000.0
2009-11-16 00:04:00,1.57175,1.57175,1.57165,1.57175,13200000.0
2009-11-16 00:05:00,1.57165,1.57165,1.5716,1.5716,7000000.0
2009-11-16 00:06:00,1.5716,1.5717,1.5716,1.57165,11600000.0
2009-11-16 00:07:00,1.57175,1.5718,1.57175,1.57175,3000000.0
2009-11-16 00:08:00,1.5717,1.5717,1.57165,1.57165,7000000.0
2009-11-16 00:09:00,1.57175,1.57175,1.5716,1.57165,17800000.0
2009-11-16 00:10:00,1.57165,1.57165,1.57165,1.57165,12000000.0
2009-11-16 00:11:00,1.57165,1.5718,1.57165,1.5718,8000000.0
2009-11-16 00:12:00,1.57175,1.57175,1.5716,1.5716,5600000.0
2009-11-16 00:13:00,1.5717,1.5717,1.5716,1.5716,11900000.0
2009-11-16 00:14:00,1.57175,1.57215,1.57175,1.5721,31600000.0
2009-11-16 00:15:00,1.57215,1.57235,1.5721,1.57225,18600000.0
2009-11-16 00:16:00,1.57235,1.5726,1.5721,1.57245,37700000.0
2009-11-16 00:17:00,1.5724,1.57245,1.57215,1.57215,13000000.0
2009-11-16 00:18:00,1.5721,1.5723,1.5721,1.5723,6300000.0
2009-11-16 00:19:00,1.57245,1.5725,1.57245,1.5725,9000000.0
2009-11-16 00:20:00,1.57255,1.5727,1.5725,1.5726,16400000.0
2009-11-16 00:21:00,1.5725,1.57255,1.5725,1.57255,11400000.0
2009-11-16 00:22:00,1.57255,1.57255,1.5724,1.57245,15400000.0
2009-11-16 00:23:00,1.57255,1.5728,1.57235,1.5724,30300000.0
2009-11-16 00:24:00,1.5724,1.57255,1.57235,1.5724,24000000.0
2009-11-16 00:25:00,1.57235,1.57235,1.5723,1.5723,4600000.0
2009-11-16 00:26:00,1.5723,1.5723,1.5723,1.5723,1400000.0
2009-11-16 00:27:00,1.57225,1.57225,1.57225,1.57225,6400000.0
2009-11-16 00:28:00,1.5722,1.5722,1.5722,1.5722,1200000.0
2009-11-16 00:29:00,1.56852,1.56862,1.56849,1.56859,20500000.0
2009-11-16 00:30:00,1.57225,1.57225,1.5711,1.57155,20500000.0
2009-11-16 00:31:00,1.5718,1.5719,1.57175,1.57175,11000000.0
2009-11-16 00:32:00,1.5718,1.5718,1.5714,1.57155,21000000.0
2009-11-16 00:33:00,1.57155,1.5718,1.5713,1.57165,36400000.0
2009-11-16 00:34:00,1.57165,1.5717,1.57165,1.5717,4000000.0
2009-11-16 00:35:00,1.56858,1.56865,1.56852,1.56857,1000000.0
2009-11-16 00:36:00,1.57165,1.57165,1.57165,1.57165,1000000.0
2009-11-16 00:37:00,1.57165,1.5718,1.57165,1.5718,5000000.0
2009-11-16 00:38:00,1.57175,1.57175,1.57165,1.57165,11000000.0
2009-11-16 00:39:00,1.57165,1.57175,1.57165,1.57175,12000000.0
2009-11-16 00:40:00,1.5718,1.5718,1.57155,1.57165,12000000.0
2009-11-16 00:41:00,1.57175,1.57175,1.5715,1.57155,10000000.0
2009-11-16 00:42:00,1.57165,1.5718,1.57165,1.5718,4000000.0
2009-11-16 00:43:00,1.5718,1.5718,1.5718,1.5718,1000000.0
2009-11-16 00:44:00,1.5718,1.5718,1.5717,1.5718,3000000.0
2009-11-16 00:45:00,1.5718,1.572,1.5717,1.57195,10000000.0
2009-11-16 00:46:00,1.57195,1.57195,1.5719,1.5719,3000000.0
2009-11-16 00:47:00,1.5718,1.57185,1.5717,1.57185,13400000.0
2009-11-16 00:48:00,1.57185,1.57185,1.5717,1.5717,16600000.0
2009-11-16 00:49:00,1.5717,1.5717,1.5716,1.5716,5000000.0
2009-11-16 00:50:00,1.5716,1.5716,1.57155,1.57155,3000000.0
2009-11-16 00:51:00,1.5717,1.57175,1.5717,1.5717,4000000.0
2009-11-16 00:52:00,1.57175,1.57175,1.5717,1.57175,6000000.0
2009-11-16 00:53:00,1.5717,1.57175,1.5716,1.57175,7000000.0
2009-11-16 00:54:00,1.57165,1.5719,1.57135,1.5719,19600000.0
2009-11-16 00:55:00,1.5718,1.5718,1.5718,1.5718,3000000.0
2009-11-16 00:56:00,1.57175,1.57205,1.57175,1.57205,5000000.0
2009-11-16 00:57:00,1.572,1.572,1.572,1.572,1000000.0
2009-11-16 00:58:00,1.57215,1.5723,1.5721,1.57215,8700000.0
2009-11-16 00:59:00,1.57215,1.57215,1.5717,1.5717,15000000.0
2009-11-16 01:00:00,1.5717,1.5717,1.571,1.57135,38500000.0
2009-11-16 01:01:00,1.57135,1.5719,1.5713,1.57175,45500000.0
2009-11-16 01:02:00,1.5718,1.5718,1.57155,1.5716,41300000.0
2009-11-16 01:03:00,1.57155,1.5716,1.57145,1.57155,21700000.0
2009-11-16 01:04:00,1.5715,1.572,1.5715,1.57185,31400000.0
2009-11-16 01:05:00,1.57185,1.57205,1.5718,1.57205,18900000.0
2009-11-16 01:06:00,1.57205,1.57205,1.5714,1.57145,29700000.0
2009-11-16 01:07:00,1.5714,1.5714,1.57095,1.5712,52500000.0
2009-11-16 01:08:00,1.57105,1.5712,1.571,1.57105,48100000.0
2009-11-16 01:09:00,1.57105,1.57115,1.57105,1.57105,18000000.0
2009-11-16 01:10:00,1.57105,1.57105,1.5689,1.56945,39800000.0
2009-11-16 01:11:00,1.5695,1.56995,1.56935,1.5695,66900000.0
2009-11-16 01:12:00,1.56955,1.56995,1.56955,1.56995,28000000.0
2009-11-16 01:13:00,1.57,1.57005,1.57,1.57,22600000.0
2009-11-16 01:14:00,1.56995,1.57025,1.56985,1.5699,40400000.0
2009-11-16 01:15:00,1.56985,1.56985,1.5698,1.56985,13600000.0
2009-11-16 01:16:00,1.5698,1.56995,1.5698,1.56995,13600000.0
2009-11-16 01:17:00,1.56995,1.56995,1.56935,1.56955,17400000.0
2009-11-16 01:18:00,1.56955,1.56955,1.5687,1.5687,85750000.0
2009-11-16 01:19:00,1.5687,1.56875,1.5687,1.56875,80630000.0
2009-11-16 01:20:00,1.5687,1.56875,1.5687,1.5687,81690000.0
2009-11-16 01:21:00,1.5687,1.5687,1.5687,1.5687,76890000.0
2009-11-16 01:22:00,1.5687,1.5687,1.5687,1.5687,76560000.0
2009-11-16 01:23:00,1.5687,1.5689,1.5687,1.5689,170750000.0
2009-11-16 01:24:00,1.56905,1.5691,1.5689,1.5691,56400000.0
2009-11-16 01:25:00,1.5691,1.5691,1.56885,1.56885,10100000.0
2009-11-16 01:26:00,1.5688,1.5689,1.56875,1.56875,30100000.0
2009-11-16 01:27:00,1.56875,1.56885,1.56875,1.5688,18900000.0
2009-11-16 01:28:00,1.5688,1.5688,1.5688,1.5688,2100000.0
2009-11-16 01:29:00,1.5689,1.56895,1.56885,1.56885,13600000.0
2009-11-16 01:30:00,1.5689,1.56895,1.5687,1.5688,47400000.0
2009-11-16 01:31:00,1.5688,1.56905,1.5688,1.56905,25000000.0
2009-11-16 01:32:00,1.569,1.56935,1.5689,1.5692,106500000.0
2009-11-16 01:33:00,1.5692,1.5692,1.5688,1.5688,39600000.0
2009-11-16 01:34:00,1.5688,1.569,1.5688,1.56895,18000000.0
2009-11-16 01:35:00,1.5689,1.569,1.5688,1.5689,23200000.0
2009-11-16 01:36:00,1.5689,1.5689,1.5687,1.56875,90290000.0
2009-11-16 01:37:00,1.56875,1.56885,1.5687,1.5687,71510000.0
2009-11-16 01:38:00,1.5687,1.56905,1.5687,1.56905,157830000.0
2009-11-16 01:39:00,1.569,1.569,1.56875,1.5689,49100000.0
2009-11-16 01:40:00,1.5689,1.5689,1.56875,1.5688,32800000.0
2009-11-16 01:41:00,1.5688,1.56895,1.5688,1.5689,16800000.0
2009-11-16 01:42:00,1.56885,1.56935,1.5688,1.56925,67900000.0
2009-11-16 01:43:00,1.56925,1.5693,1.5692,1.5692,17000000.0
2009-11-16 01:44:00,1.56915,1.56915,1.56905,1.5691,16400000.0
2009-11-16 01:45:00,1.5691,1.56915,1.56905,1.5691,40200000.0
2009-11-16 01:46:00,1.56905,1.5692,1.56895,1.56915,38800000.0
2009-11-16 01:47:00,1.56915,1.56925,1.569,1.56915,44900000.0
2009-11-16 01:48:00,1.5691,1.5693,1.569,1.5693,24300000.0
2009-11-16 01:49:00,1.5692,1.5693,1.56905,1.56915,54400000.0
2009-11-16 01:50:00,1.5691,1.5693,1.569,1.5692,53400000.0
2009-11-16 01:51:00,1.56925,1.56935,1.5691,1.56915,23500000.0
2009-11-16 01:52:00,1.56915,1.56945,1.56905,1.5691,50200000.0
2009-11-16 01:53:00,1.56905,1.5693,1.56885,1.5689,28600000.0
2009-11-16 01:54:00,1.5689,1.56915,1.5689,1.56905,36400000.0
2009-11-16 01:55:00,1.56895,1.56915,1.5687,1.5687,80810000.0
2009-11-16 01:56:00,1.5687,1.5687,1.5687,1.5687,79860000.0
2009-11-16 01:57:00,1.5687,1.5687,1.5687,1.5687,70620000.0
2009-11-16 01:58:00,1.5687,1.5687,1.5687,1.5687,83160000.0
2009-11-16 01:59:00,1.5687,1.5691,1.5687,1.5688,134400000.0
2009-11-16 02:00:00,1.56875,1.57285,1.56875,1.56965,234100000.0
2009-11-16 02:01:00,1.56965,1.5698,1.56915,1.5692,82200000.0
2009-11-16 02:02:00,1.56935,1.5702,1.56925,1.5698,122000000.0
2009-11-16 02:03:00,1.56975,1.57005,1.56965,1.56995,82500000.0
2009-11-16 02:04:00,1.5699,1.57025,1.5697,1.5698,65900000.0
2009-11-16 02:05:00,1.56985,1.57005,1.5696,1.57,65800000.0
2009-11-16 02:06:00,1.57005,1.57005,1.5697,1.5697,60600000.0
2009-11-16 02:07:00,1.56975,1.57,1.56955,1.56975,73000000.0
2009-11-16 02:08:00,1.56975,1.5698,1.5697,1.5698,10800000.0
2009-11-16 02:09:00,1.56975,1.5703,1.5695,1.5703,63100000.0
2009-11-16 02:10:00,1.5703,1.5703,1.56995,1.57005,67100000.0
2009-11-16 02:11:00,1.5701,1.5702,1.5701,1.5701,22900000.0
2009-11-16 02:12:00,1.57015,1.5705,1.57015,1.5702,75100000.0
2009-11-16 02:13:00,1.5702,1.57035,1.5702,1.5702,49700000.0
2009-11-16 02:14:00,1.5702,1.5706,1.57015,1.5706,67300000.0
2009-11-16 02:15:00,1.57055,1.5709,1.5701,1.5703,133900000.0
2009-11-16 02:16:00,1.5703,1.5704,1.57015,1.5702,53500000.0
2009-11-16 02:17:00,1.57015,1.5702,1.57005,1.5701,22300000.0
2009-11-16 02:18:00,1.5702,1.5702,1.57005,1.57005,19500000.0
2009-11-16 02:19:00,1.57005,1.5705,1.57005,1.5703,40600000.0
2009-11-16 02:20:00,1.5703,1.5705,1.5701,1.57015,31400000.0
2009-11-16 02:21:00,1.57015,1.57015,1.57015,1.57015,4000000.0
2009-11-16 02:22:00,1.57015,1.5702,1.57015,1.57015,20000000.0
2009-11-16 02:23:00,1.57015,1.57015,1.5699,1.57,14000000.0
2009-11-16 02:24:00,1.57,1.57,1.56975,1.5698,45000000.0
2009-11-16 02:25:00,1.56985,1.56985,1.5697,1.56985,32700000.0
2009-11-16 02:26:00,1.56995,1.57,1.56995,1.56995,25700000.0
2009-11-16 02:27:00,1.56995,1.57005,1.56995,1.57005,19200000.0
2009-11-16 02:28:00,1.57005,1.57005,1.56995,1.56995,32900000.0
2009-11-16 02:29:00,1.56995,1.57,1.56995,1.56995,16100000.0
2009-11-16 02:30:00,1.56995,1.56995,1.56935,1.5699,38700000.0
2009-11-16 02:31:00,1.5699,1.57005,1.56965,1.5697,81500000.0
2009-11-16 02:32:00,1.56965,1.5701,1.56965,1.56985,72500000.0
2009-11-16 02:33:00,1.56985,1.5702,1.5698,1.57015,56000000.0
2009-11-16 02:34:00,1.5702,1.5703,1.5701,1.5702,48200000.0
2009-11-16 02:35:00,1.5702,1.57025,1.5702,1.57025,9800000.0
2009-11-16 02:36:00,1.57015,1.57035,1.5701,1.5703,48600000.0
2009-11-16 02:37:00,1.5703,1.5703,1.57005,1.57005,30400000.0
2009-11-16 02:38:00,1.57005,1.5703,1.57005,1.57025,34500000.0
2009-11-16 02:39:00,1.57025,1.57035,1.57005,1.5701,36900000.0
2009-11-16 02:40:00,1.5701,1.5702,1.57,1.5701,22900000.0
2009-11-16 02:41:00,1.5701,1.57025,1.5699,1.5699,26500000.0
2009-11-16 02:42:00,1.5699,1.56995,1.5699,1.5699,41700000.0
2009-11-16 02:43:00,1.57,1.57025,1.57,1.57015,38200000.0
2009-11-16 02:44:00,1.57015,1.57015,1.56995,1.57,35200000.0
2009-11-16 02:45:00,1.56995,1.5701,1.5699,1.57005,48300000.0
2009-11-16 02:46:00,1.57015,1.5707,1.57015,1.57045,30400000.0
2009-11-16 02:47:00,1.57045,1.57145,1.5704,1.57135,120800000.0
2009-11-16 02:48:00,1.5713,1.5714,1.5708,1.5708,56000000.0
2009-11-16 02:49:00,1.5709,1.5709,1.5707,1.5709,27600000.0
2009-11-16 02:50:00,1.5709,1.5709,1.57075,1.57085,15900000.0
2009-11-16 02:51:00,1.57085,1.5716,1.57085,1.5715,63100000.0
2009-11-16 02:52:00,1.5715,1.5717,1.5707,1.57145,88300000.0
2009-11-16 02:53:00,1.5714,1.5715,1.57115,1.57145,59000000.0
2009-11-16 02:54:00,1.57145,1.5721,1.57115,1.57115,148100000.0
2009-11-16 02:55:00,1.5713,1.57235,1.5711,1.57125,230500000.0
2009-11-16 02:56:00,1.57115,1.57115,1.5708,1.57105,30200000.0
2009-11-16 02:57:00,1.57105,1.5712,1.5707,1.57115,45200000.0
2009-11-16 02:58:00,1.5712,1.5714,1.5709,1.5711,51200000.0
2009-11-16 02:59:00,1.57115,1.5714,1.5704,1.57065,64800000.0
2009-11-16 03:00:00,1.57065,1.57065,1.57025,1.57035,49900000.0
2009-11-16 03:01:00,1.57035,1.5708,1.57025,1.57065,46600000.0
2009-11-16 03:02:00,1.57065,1.57085,1.5705,1.57075,30900000.0
2009-11-16 03:03:00,1.57075,1.57075,1.57035,1.5704,37000000.0
2009-11-16 03:04:00,1.5704,1.5705,1.5703,1.57035,41000000.0
2009-11-16 03:05:00,1.57035,1.57035,1.56995,1.56995,50800000.0
2009-11-16 03:06:00,1.56995,1.57005,1.56985,1.5699,27000000.0
2009-11-16 03:07:00,1.5699,1.57015,1.5698,1.5701,25900000.0
2009-11-16 03:08:00,1.57005,1.57005,1.5699,1.57005,18000000.0
2009-11-16 03:09:00,1.57,1.5704,1.56995,1.5704,12000000.0
2009-11-16 03:10:00,1.5704,1.5704,1.5698,1.56995,32600000.0
2009-11-16 03:11:00,1.56995,1.57055,1.56995,1.57055,22400000.0
2009-11-16 03:12:00,1.57055,1.57075,1.5704,1.5704,22600000.0
2009-11-16 03:13:00,1.57045,1.57055,1.5704,1.57055,19700000.0
2009-11-16 03:14:00,1.5705,1.5708,1.5705,1.5707,27200000.0
2009-11-16 03:15:00,1.57075,1.5708,1.57075,1.57075,11400000.0
2009-11-16 03:16:00,1.57085,1.571,1.5704,1.57045,52800000.0
2009-11-16 03:17:00,1.57045,1.5713,1.57045,1.5712,33000000.0
2009-11-16 03:18:00,1.5712,1.57125,1.5711,1.5711,21000000.0
2009-11-16 03:19:00,1.57115,1.57135,1.571,1.571,19000000.0
2009-11-16 03:20:00,1.57095,1.57105,1.5709,1.57105,17600000.0
2009-11-16 03:21:00,1.57095,1.57125,1.57095,1.57125,24500000.0
2009-11-16 03:22:00,1.57125,1.57125,1.57085,1.57095,16800000.0
2009-11-16 03:23:00,1.57095,1.57105,1.57095,1.57095,21900000.0
2009-11-16 03:24:00,1.57095,1.57105,1.57095,1.57105,10400000.0
2009-11-16 03:25:00,1.57105,1.57105,1.5709,1.571,14800000.0
2009-11-16 03:26:00,1.571,1.5711,1.57095,1.571,10600000.0
2009-11-16 03:27:00,1.571,1.57105,1.57085,1.57095,35200000.0
2009-11-16 03:28:00,1.5709,1.571,1.57085,1.57085,28200000.0
2009-11-16 03:29:00,1.5708,1.5711,1.5708,1.57095,28700000.0
2009-11-16 03:30:00,1.571,1.571,1.57085,1.57095,31100000.0
2009-11-16 03:31:00,1.57095,1.57105,1.5709,1.57095,16000000.0
2009-11-16 03:32:00,1.5709,1.5709,1.5709,1.5709,2600000.0
2009-11-16 03:33:00,1.571,1.57115,1.571,1.5711,47200000.0
2009-11-16 03:34:00,1.5712,1.57135,1.57085,1.57105,63000000.0
2009-11-16 03:35:00,1.57115,1.57145,1.5706,1.57105,78200000.0
2009-11-16 03:36:00,1.57105,1.5712,1.57105,1.57115,30500000.0
2009-11-16 03:37:00,1.57115,1.5712,1.571,1.571,27600000.0
2009-11-16 03:38:00,1.57105,1.57115,1.57075,1.5709,67900000.0
2009-11-16 03:39:00,1.5709,1.57095,1.57085,1.5709,22100000.0
2009-11-16 03:40:00,1.5709,1.57095,1.5708,1.57085,41500000.0
2009-11-16 03:41:00,1.57085,1.5711,1.5706,1.5707,46400000.0
2009-11-16 03:42:00,1.57075,1.57075,1.5704,1.57055,49600000.0
2009-11-16 03:43:00,1.5706,1.57075,1.57055,1.57065,33600000.0
2009-11-16 03:44:00,1.5706,1.5706,1.57025,1.57035,56300000.0
2009-11-16 03:45:00,1.57035,1.57045,1.57025,1.5703,24500000.0
2009-11-16 03:46:00,1.5703,1.57035,1.5699,1.5699,31200000.0
2009-11-16 03:47:00,1.56995,1.57025,1.56995,1.57015,42500000.0
2009-11-16 03:48:00,1.5701,1.57025,1.56995,1.56995,64300000.0
2009-11-16 03:49:00,1.5701,1.57035,1.5699,1.5702,71900000.0
2009-11-16 03:50:00,1.5702,1.57025,1.5701,1.57015,43300000.0
2009-11-16 03:51:00,1.57005,1.57025,1.56995,1.5701,82000000.0
2009-11-16 03:52:00,1.57,1.5701,1.56975,1.5698,35300000.0
2009-11-16 03:53:00,1.56985,1.5701,1.56985,1.5701,23500000.0
2009-11-16 03:54:00,1.5701,1.5703,1.5697,1.57,52700000.0
2009-11-16 03:55:00,1.57,1.5705,1.56995,1.5705,78100000.0
2009-11-16 03:56:00,1.5705,1.5707,1.57045,1.5706,65800000.0
2009-11-16 03:57:00,1.5706,1.5706,1.5705,1.5705,27400000.0
2009-11-16 03:58:00,1.5705,1.5705,1.57025,1.57035,59000000.0
2009-11-16 03:59:00,1.57025,1.57035,1.57015,1.57015,56900000.0
2009-11-16 04:00:00,1.57015,1.57025,1.56995,1.56995,84800000.0
2009-11-16 04:01:00,1.56965,1.57005,1.56965,1.5699,68700000.0
2009-11-16 04:02:00,1.56985,1.57025,1.5696,1.5697,82900000.0
2009-11-16 04:03:00,1.5697,1.56985,1.56935,1.56965,88000000.0
2009-11-16 04:04:00,1.5696,1.5697,1.56955,1.56965,31700000.0
2009-11-16 04:05:00,1.5697,1.57045,1.5697,1.5701,63500000.0
2009-11-16 04:06:00,1.5701,1.5702,1.5699,1.5699,48300000.0
2009-11-16 04:07:00,1.56995,1.5704,1.56995,1.5702,86700000.0
2009-11-16 04:08:00,1.57015,1.57035,1.57005,1.57005,60600000.0
2009-11-16 04:09:00,1.57005,1.5701,1.5699,1.5699,45900000.0
2009-11-16 04:10:00,1.5699,1.57005,1.5699,1.56995,47900000.0
2009-11-16 04:11:00,1.57,1.57025,1.5695,1.56955,64600000.0
2009-11-16 04:12:00,1.56965,1.5698,1.56965,1.56975,47700000.0
2009-11-16 04:13:00,1.5698,1.57005,1.56975,1.56985,45000000.0
2009-11-16 04:14:00,1.56985,1.57025,1.56985,1.56995,55800000.0
2009-11-16 04:15:00,1.56995,1.57005,1.5696,1.56995,44800000.0
2009-11-16 04:16:00,1.5698,1.5699,1.5697,1.56975,34000000.0
2009-11-16 04:17:00,1.5697,1.56995,1.5696,1.56985,51500000.0
2009-11-16 04:18:00,1.56985,1.57,1.56985,1.56985,37800000.0
2009-11-16 04:19:00,1.5698,1.5699,1.56975,1.5698,28000000.0
2009-11-16 04:20:00,1.5698,1.5698,1.56955,1.5696,39000000.0
2009-11-16 04:21:00,1.5696,1.5698,1.5694,1.56965,44000000.0
2009-11-16 04:22:00,1.56965,1.5701,1.56965,1.56995,23000000.0
2009-11-16 04:23:00,1.56995,1.57,1.56955,1.56955,25800000.0
2009-11-16 04:24:00,1.5694,1.5695,1.56935,1.5695,7000000.0
2009-11-16 04:25:00,1.56945,1.56945,1.5693,1.56935,30900000.0
2009-11-16 04:26:00,1.56935,1.56935,1.56935,1.56935,2000000.0
2009-11-16 04:27:00,1.56925,1.56945,1.56925,1.56935,10100000.0
2009-11-16 04:28:00,1.5694,1.5694,1.56925,1.56935,21100000.0
2009-11-16 04:29:00,1.56925,1.56935,1.56925,1.5693,14200000.0
2009-11-16 04:30:00,1.5693,1.56935,1.5693,1.56935,6000000.0
2009-11-16 04:31:00,1.56935,1.5697,1.56935,1.56935,30200000.0
2009-11-16 04:32:00,1.56935,1.56965,1.56935,1.56965,8900000.0
2009-11-16 04:33:00,1.56965,1.56965,1.56945,1.56945,11200000.0
2009-11-16 04:34:00,1.5696,1.56965,1.56955,1.56965,8800000.0
2009-11-16 04:35:00,1.5698,1.56985,1.56925,1.56925,4600000.0
2009-11-16 04:36:00,1.56945,1.56945,1.5692,1.5692,29200000.0
2009-11-16 04:37:00,1.5692,1.5692,1.5689,1.5689,36200000.0
2009-11-16 04:38:00,1.5689,1.569,1.5686,1.56865,58100000.0
2009-11-16 04:39:00,1.56855,1.5687,1.5681,1.5681,120600000.0
2009-11-16 04:40:00,1.56815,1.569,1.56815,1.56895,69900000.0
2009-11-16 04:41:00,1.56895,1.569,1.5685,1.5685,44000000.0
2009-11-16 04:42:00,1.5685,1.5687,1.5685,1.56865,36600000.0
2009-11-16 04:43:00,1.5687,1.56895,1.56865,1.56885,33400000.0
2009-11-16 04:44:00,1.5688,1.5689,1.56865,1.5688,31500000.0
2009-11-16 04:45:00,1.56895,1.56905,1.56895,1.56905,27000000.0
2009-11-16 04:46:00,1.56905,1.56905,1.56905,1.56905,1000000.0
2009-11-16 04:47:00,1.56905,1.56905,1.56905,1.56905,9000000.0
2009-11-16 04:48:00,1.56905,1.56905,1.56905,1.56905,20000000.0
2009-11-16 04:49:00,1.56905,1.56905,1.5684,1.5687,24800000.0
2009-11-16 04:50:00,1.56875,1.5692,1.56865,1.56905,57800000.0
2009-11-16 04:51:00,1.56895,1.5694,1.56895,1.56895,55200000.0
2009-11-16 04:52:00,1.569,1.569,1.5686,1.5689,53000000.0
2009-11-16 04:53:00,1.56895,1.56915,1.5688,1.56915,28600000.0
2009-11-16 04:54:00,1.5691,1.56925,1.5691,1.56925,19000000.0
2009-11-16 04:55:00,1.56925,1.5695,1.5692,1.5694,29000000.0
2009-11-16 04:56:00,1.5694,1.56945,1.569,1.569,53000000.0
2009-11-16 04:57:00,1.569,1.56945,1.569,1.5692,58400000.0
2009-11-16 04:58:00,1.5692,1.5692,1.5686,1.5687,69400000.0
2009-11-16 04:59:00,1.56875,1.56885,1.5687,1.56885,15300000.0
2009-11-16 05:00:00,1.5689,1.5689,1.5682,1.56845,40000000.0
2009-11-16 05:01:00,1.56845,1.5688,1.56845,1.56855,30700000.0
2009-11-16 05:02:00,1.56855,1.5689,1.56855,1.5688,30500000.0
2009-11-16 05:03:00,1.56885,1.56895,1.5687,1.56875,38000000.0
2009-11-16 05:04:00,1.5688,1.5689,1.5688,1.5689,7000000.0
2009-11-16 05:05:00,1.56885,1.56885,1.56865,1.56865,35100000.0
2009-11-16 05:06:00,1.56875,1.56875,1.56865,1.56865,4000000.0
2009-11-16 05:07:00,1.56865,1.56865,1.56845,1.56855,28900000.0
2009-11-16 05:08:00,1.5686,1.5686,1.5684,1.5685,9400000.0
2009-11-16 05:09:00,1.5685,1.5685,1.5684,1.5685,28200000.0
2009-11-16 05:10:00,1.5684,1.5686,1.5684,1.5686,45500000.0
2009-11-16 05:11:00,1.5686,1.5687,1.56855,1.5686,52000000.0
2009-11-16 05:12:00,1.5686,1.5687,1.5686,1.5687,4000000.0
2009-11-16 05:13:00,1.56865,1.569,1.5686,1.569,43100000.0
2009-11-16 05:14:00,1.56905,1.5691,1.56895,1.5691,42000000.0
2009-11-16 05:15:00,1.5691,1.5691,1.56885,1.5689,38000000.0
2009-11-16 05:16:00,1.5689,1.56905,1.5688,1.56895,28700000.0
2009-11-16 05:17:00,1.56905,1.56915,1.56865,1.5687,67400000.0
2009-11-16 05:18:00,1.56875,1.56875,1.56865,1.56865,8700000.0
2009-11-16 05:19:00,1.56865,1.56875,1.5686,1.5687,16400000.0
2009-11-16 05:20:00,1.56865,1.5687,1.56865,1.5687,5700000.0
2009-11-16 05:21:00,1.5687,1.5687,1.56855,1.56855,18600000.0
2009-11-16 05:22:00,1.5686,1.5691,1.5686,1.5691,34400000.0
2009-11-16 05:23:00,1.56905,1.56915,1.56895,1.56895,31000000.0
2009-11-16 05:24:00,1.56895,1.56905,1.5688,1.56905,17800000.0
2009-11-16 05:25:00,1.56905,1.56905,1.56885,1.56895,16800000.0
2009-11-16 05:26:00,1.5688,1.5691,1.56875,1.56895,11200000.0
2009-11-16 05:27:00,1.569,1.569,1.56825,1.56825,58800000.0
2009-11-16 05:28:00,1.56825,1.5685,1.5682,1.56835,30500000.0
2009-11-16 05:29:00,1.5684,1.5685,1.56835,1.56845,34500000.0
2009-11-16 05:30:00,1.5685,1.5685,1.5683,1.56835,54600000.0
2009-11-16 05:31:00,1.5685,1.5691,1.5682,1.5682,44100000.0
2009-11-16 05:32:00,1.5683,1.5683,1.56825,1.5683,18000000.0
2009-11-16 05:33:00,1.5683,1.5685,1.5683,1.5685,8200000.0
2009-11-16 05:34:00,1.5685,1.5686,1.5684,1.5685,33700000.0
2009-11-16 05:35:00,1.5685,1.5685,1.56845,1.56845,27200000.0
2009-11-16 05:36:00,1.5685,1.5685,1.5685,1.5685,1000000.0
2009-11-16 05:37:00,1.5684,1.569,1.5684,1.569,37500000.0
2009-11-16 05:38:00,1.5691,1.56915,1.569,1.5691,15600000.0
2009-11-16 05:39:00,1.56915,1.56945,1.5691,1.56935,45200000.0
2009-11-16 05:40:00,1.5695,1.5695,1.569,1.5691,53900000.0
2009-11-16 05:41:00,1.5691,1.56935,1.5691,1.5692,43100000.0
2009-11-16 05:42:00,1.5692,1.56925,1.56905,1.56925,37600000.0
2009-11-16 05:43:00,1.5692,1.5694,1.5692,1.5694,47700000.0
2009-11-16 05:44:00,1.5694,1.56945,1.5693,1.56945,18200000.0
2009-11-16 05:45:00,1.56945,1.56945,1.5694,1.5694,8100000.0
2009-11-16 05:46:00,1.56935,1.56955,1.56935,1.5695,17500000.0
2009-11-16 05:47:00,1.56955,1.56955,1.5695,1.5695,37600000.0
2009-11-16 05:48:00,1.56945,1.5695,1.56935,1.5694,14200000.0
2009-11-16 05:49:00,1.5695,1.5695,1.5694,1.56945,15900000.0
2009-11-16 05:50:00,1.5695,1.5695,1.56945,1.56945,5000000.0
2009-11-16 05:51:00,1.56945,1.56945,1.56945,1.56945,1000000.0
2009-11-16 05:52:00,1.56955,1.56955,1.56955,1.56955,3700000.0
2009-11-16 05:53:00,1.56955,1.56975,1.56955,1.5697,18800000.0
2009-11-16 05:54:00,1.56965,1.5697,1.5694,1.5696,41200000.0
2009-11-16 05:55:00,1.56965,1.56965,1.5696,1.56965,26500000.0
2009-11-16 05:56:00,1.5697,1.5697,1.5696,1.56965,13400000.0
2009-11-16 05:57:00,1.56965,1.56965,1.56955,1.56965,11100000.0
2009-11-16 05:58:00,1.56965,1.57,1.56965,1.5698,23900000.0
2009-11-16 05:59:00,1.56985,1.56985,1.5696,1.5696,54300000.0
2009-11-16 06:00:00,1.5696,1.56965,1.5696,1.5696,57200000.0
2009-11-16 06:01:00,1.5696,1.5696,1.56955,1.56955,11100000.0
2009-11-16 06:02:00,1.56955,1.56955,1.56915,1.5692,39500000.0
2009-11-16 06:03:00,1.5693,1.56935,1.5688,1.5693,58800000.0
2009-11-16 06:04:00,1.5693,1.5693,1.56915,1.5692,37900000.0
2009-11-16 06:05:00,1.5692,1.56955,1.5692,1.56945,62900000.0
2009-11-16 06:06:00,1.56955,1.56955,1.56895,1.56905,46600000.0
2009-11-16 06:07:00,1.56895,1.56905,1.56875,1.56895,26500000.0
2009-11-16 06:08:00,1.56885,1.56895,1.56875,1.56875,9200000.0
2009-11-16 06:09:00,1.5688,1.56905,1.56875,1.56905,22600000.0
2009-11-16 06:10:00,1.5691,1.5692,1.5685,1.56855,33500000.0
2009-11-16 06:11:00,1.5686,1.56915,1.5686,1.569,65700000.0
2009-11-16 06:12:00,1.56895,1.5692,1.5688,1.56915,38200000.0
2009-11-16 06:13:00,1.56915,1.5692,1.56915,1.5692,6100000.0
2009-11-16 06:14:00,1.56915,1.5693,1.56915,1.56925,13000000.0
2009-11-16 06:15:00,1.5692,1.5693,1.56905,1.56905,16200000.0
2009-11-16 06:16:00,1.56905,1.5691,1.56905,1.56905,11000000.0
2009-11-16 06:17:00,1.569,1.56905,1.5688,1.56905,27300000.0
2009-11-16 06:18:00,1.569,1.56905,1.569,1.569,16900000.0
2009-11-16 06:19:00,1.569,1.56915,1.569,1.56905,21700000.0
2009-11-16 06:20:00,1.56915,1.5692,1.56915,1.56915,7100000.0
2009-11-16 06:21:00,1.5692,1.5693,1.56915,1.56925,15200000.0
2009-11-16 06:22:00,1.56925,1.56935,1.56925,1.56935,20500000.0
2009-11-16 06:23:00,1.5693,1.5693,1.569,1.569,11200000.0
2009-11-16 06:24:00,1.569,1.569,1.56875,1.5688,17000000.0
2009-11-16 06:25:00,1.56875,1.56875,1.56855,1.5686,15300000.0
2009-11-16 06:26:00,1.5686,1.56885,1.56855,1.56875,33300000.0
2009-11-16 06:27:00,1.5687,1.56875,1.5685,1.5687,52800000.0
2009-11-16 06:28:00,1.56865,1.56865,1.5683,1.5684,34700000.0
2009-11-16 06:29:00,1.5684,1.5684,1.5684,1.5684,6000000.0
2009-11-16 06:30:00,1.5685,1.5686,1.5684,1.5685,17400000.0
2009-11-16 06:31:00,1.5686,1.5686,1.56835,1.56855,87700000.0
2009-11-16 06:32:00,1.56845,1.56855,1.56845,1.56855,12900000.0
2009-11-16 06:33:00,1.56855,1.56855,1.5683,1.5683,22600000.0
2009-11-16 06:34:00,1.5683,1.5686,1.5683,1.5686,45500000.0
2009-11-16 06:35:00,1.5686,1.5686,1.5683,1.5683,51100000.0
2009-11-16 06:36:00,1.56835,1.5685,1.56835,1.56845,41100000.0
2009-11-16 06:37:00,1.56855,1.56855,1.5684,1.56845,32300000.0
2009-11-16 06:38:00,1.56845,1.56845,1.56805,1.56805,45200000.0
2009-11-16 06:39:00,1.5681,1.5682,1.56805,1.56815,27500000.0
2009-11-16 06:40:00,1.5682,1.5683,1.56795,1.56795,23200000.0
2009-11-16 06:41:00,1.56795,1.5681,1.56795,1.5681,12400000.0
2009-11-16 06:42:00,1.5681,1.56815,1.568,1.56805,22000000.0
2009-11-16 06:43:00,1.56805,1.56815,1.568,1.568,8000000.0
2009-11-16 06:44:00,1.56795,1.56795,1.5679,1.56795,6900000.0
2009-11-16 06:45:00,1.56795,1.56815,1.5677,1.5677,51400000.0
2009-11-16 06:46:00,1.5677,1.5677,1.5676,1.5676,33800000.0
2009-11-16 06:47:00,1.5676,1.5676,1.56725,1.5673,23400000.0
2009-11-16 06:48:00,1.5673,1.5673,1.56725,1.5673,22300000.0
2009-11-16 06:49:00,1.5673,1.5677,1.5673,1.5675,26300000.0
2009-11-16 06:50:00,1.56745,1.5677,1.56735,1.56745,50000000.0
2009-11-16 06:51:00,1.56745,1.56755,1.5674,1.56745,28800000.0
2009-11-16 06:52:00,1.56755,1.5677,1.56755,1.5677,5100000.0
2009-11-16 06:53:00,1.56765,1.56765,1.56755,1.5676,10500000.0
2009-11-16 06:54:00,1.5676,1.5676,1.56745,1.56745,15800000.0
2009-11-16 06:55:00,1.56745,1.56765,1.5673,1.5673,63300000.0
2009-11-16 06:56:00,1.5673,1.5675,1.56725,1.5674,64000000.0
2009-11-16 06:57:00,1.56745,1.56775,1.56745,1.56755,46700000.0
2009-11-16 06:58:00,1.5676,1.5676,1.5675,1.5675,22100000.0
2009-11-16 06:59:00,1.5675,1.56755,1.56745,1.5675,25400000.0
2009-11-16 07:00:00,1.56755,1.56765,1.5675,1.56755,19700000.0
2009-11-16 07:01:00,1.5676,1.5676,1.56745,1.5675,12100000.0
2009-11-16 07:02:00,1.56715,1.5672,1.5671,1.56715,35500000.0
2009-11-16 07:03:00,1.5672,1.56765,1.5672,1.5676,65600000.0
2009-11-16 07:04:00,1.56765,1.5677,1.5674,1.5674,69300000.0
2009-11-16 07:05:00,1.5674,1.5674,1.5673,1.5673,70400000.0
2009-11-16 07:06:00,1.5673,1.56765,1.5673,1.56765,22300000.0
2009-11-16 07:07:00,1.56765,1.56785,1.56755,1.5677,53500000.0
2009-11-16 07:08:00,1.56765,1.5677,1.5676,1.5677,29000000.0
2009-11-16 07:09:00,1.56775,1.56775,1.56765,1.5677,9100000.0
2009-11-16 07:10:00,1.5677,1.56775,1.56765,1.56765,12100000.0
2009-11-16 07:11:00,1.56765,1.5679,1.5676,1.5677,21700000.0
2009-11-16 07:12:00,1.56775,1.5679,1.56775,1.5679,12800000.0
2009-11-16 07:13:00,1.56785,1.5679,1.56775,1.56775,22700000.0
2009-11-16 07:14:00,1.5678,1.5678,1.5677,1.56775,5800000.0
2009-11-16 07:15:00,1.56775,1.5679,1.56775,1.5679,15200000.0
2009-11-16 07:16:00,1.5679,1.5681,1.56785,1.56785,27000000.0
2009-11-16 07:17:00,1.5679,1.5679,1.56775,1.56775,25900000.0
2009-11-16 07:18:00,1.56775,1.56775,1.5675,1.5675,15300000.0
2009-11-16 07:19:00,1.56755,1.56775,1.5675,1.5677,26700000.0
2009-11-16 07:20:00,1.5678,1.5678,1.56735,1.56765,68800000.0
2009-11-16 07:21:00,1.5676,1.5676,1.56755,1.5676,20400000.0
2009-11-16 07:22:00,1.56755,1.56755,1.56755,1.56755,1800000.0
2009-11-16 07:23:00,1.56755,1.56755,1.56755,1.56755,2000000.0
2009-11-16 07:24:00,1.56755,1.5676,1.56755,1.5676,3000000.0
2009-11-16 07:25:00,1.5676,1.5676,1.5675,1.5675,14200000.0
2009-11-16 07:26:00,1.56755,1.5677,1.56735,1.5675,61500000.0
2009-11-16 07:27:00,1.5675,1.56755,1.56735,1.5674,13300000.0
2009-11-16 07:28:00,1.5674,1.5678,1.5674,1.5676,25400000.0
2009-11-16 07:29:00,1.5676,1.5676,1.5676,1.5676,1600000.0
2009-11-16 07:30:00,1.56765,1.56785,1.5676,1.56785,58100000.0
2009-11-16 07:31:00,1.56785,1.56785,1.5676,1.5677,50800000.0
2009-11-16 07:32:00,1.5676,1.56765,1.5675,1.56755,10600000.0
2009-11-16 07:33:00,1.56755,1.5676,1.5675,1.5675,10000000.0
2009-11-16 07:34:00,1.56755,1.5676,1.56755,1.5676,7400000.0
2009-11-16 07:35:00,1.56755,1.56755,1.56755,1.56755,1100000.0
2009-11-16 07:36:00,1.56745,1.5675,1.56745,1.5675,8600000.0
2009-11-16 07:37:00,1.56745,1.56745,1.56745,1.56745,1700000.0
2009-11-16 07:38:00,1.5675,1.5676,1.5675,1.56755,17900000.0
2009-11-16 07:39:00,1.5675,1.56765,1.5675,1.56765,7800000.0
2009-11-16 07:40:00,1.56765,1.56795,1.56725,1.56795,46800000.0
2009-11-16 07:41:00,1.56785,1.56795,1.56765,1.56775,66600000.0
2009-11-16 07:42:00,1.56775,1.56785,1.56765,1.5677,48800000.0
2009-11-16 07:43:00,1.5677,1.56785,1.56765,1.56785,20000000.0
2009-11-16 07:44:00,1.56785,1.56785,1.56765,1.56765,26000000.0
2009-11-16 07:45:00,1.5677,1.5677,1.56755,1.56755,19300000.0
2009-11-16 07:46:00,1.56755,1.5678,1.56755,1.56775,34000000.0
2009-11-16 07:47:00,1.56775,1.56785,1.56765,1.56775,21900000.0
2009-11-16 07:48:00,1.5677,1.5678,1.5677,1.56775,6300000.0
2009-11-16 07:49:00,1.56775,1.5678,1.56755,1.5676,48300000.0
2009-11-16 07:50:00,1.5676,1.56785,1.5675,1.56775,39400000.0
2009-11-16 07:51:00,1.56775,1.56785,1.56765,1.56775,13200000.0
2009-11-16 07:52:00,1.56765,1.568,1.56765,1.568,54900000.0
2009-11-16 07:53:00,1.568,1.56805,1.56775,1.5678,43600000.0
2009-11-16 07:54:00,1.5678,1.5681,1.5678,1.5679,49500000.0
2009-11-16 07:55:00,1.56795,1.56815,1.5679,1.5681,59600000.0
2009-11-16 07:56:00,1.5681,1.5681,1.5678,1.5678,17200000.0
2009-11-16 07:57:00,1.56775,1.5681,1.56775,1.56805,59000000.0
2009-11-16 07:58:00,1.5681,1.5681,1.56805,1.56805,4000000.0
2009-11-16 07:59:00,1.56795,1.56825,1.5679,1.56825,24500000.0
2009-11-16 08:00:00,1.56825,1.56855,1.56825,1.56845,20600000.0
2009-11-16 08:01:00,1.56845,1.56845,1.56775,1.56795,19400000.0
2009-11-16 08:02:00,1.56795,1.56805,1.5678,1.56805,31200000.0
2009-11-16 08:03:00,1.5681,1.5681,1.568,1.56805,5600000.0
2009-11-16 08:04:00,1.5681,1.56815,1.56805,1.5681,31600000.0
2009-11-16 08:05:00,1.56805,1.56825,1.56805,1.56825,30600000.0
2009-11-16 08:06:00,1.56815,1.56815,1.56765,1.5677,46300000.0
2009-11-16 08:07:00,1.5677,1.56795,1.56755,1.5676,32100000.0
2009-11-16 08:08:00,1.5676,1.56805,1.5676,1.56805,39300000.0
2009-11-16 08:09:00,1.56805,1.56805,1.568,1.56805,8000000.0
2009-11-16 08:10:00,1.56805,1.56805,1.56795,1.56795,6800000.0
2009-11-16 08:11:00,1.56795,1.56805,1.56795,1.56805,30000000.0
2009-11-16 08:12:00,1.56805,1.56815,1.5679,1.56795,35900000.0
2009-11-16 08:13:00,1.56805,1.56805,1.5678,1.5678,11000000.0
2009-11-16 08:14:00,1.56775,1.5683,1.56775,1.5682,46200000.0
2009-11-16 08:15:00,1.5682,1.56825,1.56815,1.5682,27000000.0
2009-11-16 08:16:00,1.5682,1.56835,1.5682,1.56835,16900000.0
2009-11-16 08:17:00,1.56835,1.5684,1.5683,1.5683,9000000.0
2009-11-16 08:18:00,1.56835,1.56835,1.56805,1.56805,33600000.0
2009-11-16 08:19:00,1.568,1.5682,1.56795,1.568,35700000.0
2009-11-16 08:20:00,1.56805,1.56835,1.568,1.56815,78700000.0
2009-11-16 08:21:00,1.56815,1.56815,1.568,1.56815,20200000.0
2009-11-16 08:22:00,1.5681,1.56815,1.5679,1.5679,71200000.0
2009-11-16 08:23:00,1.56795,1.56815,1.56795,1.56815,37500000.0
2009-11-16 08:24:00,1.56825,1.5683,1.56795,1.56805,45400000.0
2009-11-16 08:25:00,1.56805,1.56805,1.56795,1.568,15300000.0
2009-11-16 08:26:00,1.5679,1.56795,1.56785,1.56795,16900000.0
2009-11-16 08:27:00,1.568,1.568,1.5678,1.56795,32300000.0
2009-11-16 08:28:00,1.56795,1.56825,1.56795,1.56805,47800000.0
2009-11-16 08:29:00,1.5681,1.56815,1.568,1.56805,22000000.0
2009-11-16 08:30:00,1.56805,1.56805,1.5676,1.56775,52700000.0
2009-11-16 08:31:00,1.56775,1.5678,1.56765,1.5677,21200000.0
2009-11-16 08:32:00,1.56775,1.5679,1.56775,1.5679,7000000.0
2009-11-16 08:33:00,1.5679,1.56805,1.56765,1.5677,36000000.0
2009-11-16 08:34:00,1.5677,1.5679,1.56765,1.56785,12600000.0
2009-11-16 08:35:00,1.5678,1.56815,1.5678,1.56815,29400000.0
2009-11-16 08:36:00,1.56815,1.56825,1.5681,1.5682,23600000.0
2009-11-16 08:37:00,1.56815,1.5683,1.568,1.56805,53700000.0
2009-11-16 08:38:00,1.5681,1.56815,1.568,1.56805,14200000.0
2009-11-16 08:39:00,1.56805,1.5682,1.5674,1.5674,66900000.0
2009-11-16 08:40:00,1.5674,1.56755,1.5673,1.5675,54100000.0
2009-11-16 08:41:00,1.5675,1.5676,1.56745,1.5676,21000000.0
2009-11-16 08:42:00,1.56755,1.56755,1.56745,1.56755,13000000.0
2009-11-16 08:43:00,1.56745,1.56745,1.56745,1.56745,9100000.0
2009-11-16 08:44:00,1.56745,1.5676,1.56745,1.56755,32400000.0
2009-11-16 08:45:00,1.56755,1.5676,1.56725,1.56735,31700000.0
2009-11-16 08:46:00,1.56735,1.56735,1.56725,1.56735,108300000.0
2009-11-16 08:47:00,1.56725,1.56735,1.56725,1.56725,48300000.0
2009-11-16 08:48:00,1.56725,1.56725,1.56725,1.56725,14500000.0
2009-11-16 08:49:00,1.56725,1.56725,1.56725,1.56725,7000000.0
2009-11-16 08:50:00,1.56725,1.56725,1.56575,1.566,74750000.0
2009-11-16 08:51:00,1.5659,1.5666,1.5659,1.5663,55500000.0
2009-11-16 08:52:00,1.56635,1.5664,1.56635,1.5664,18300000.0
2009-11-16 08:53:00,1.5663,1.56685,1.5663,1.56675,92400000.0
2009-11-16 08:54:00,1.56675,1.56705,1.56675,1.56705,60300000.0
2009-11-16 08:55:00,1.56705,1.5672,1.56675,1.567,66700000.0
2009-11-16 08:56:00,1.567,1.56785,1.567,1.56755,44600000.0
2009-11-16 08:57:00,1.5675,1.56775,1.56735,1.56765,38300000.0
2009-11-16 08:58:00,1.56765,1.5677,1.56705,1.56705,87900000.0
2009-11-16 08:59:00,1.567,1.56755,1.5669,1.5674,119500000.0
2009-11-16 09:00:00,1.56735,1.5679,1.56735,1.5678,90700000.0
2009-11-16 09:01:00,1.5678,1.56785,1.5677,1.5677,83600000.0
2009-11-16 09:02:00,1.5677,1.56775,1.56735,1.5674,103100000.0
2009-11-16 09:03:00,1.5674,1.56765,1.5671,1.56735,121200000.0
2009-11-16 09:04:00,1.56735,1.56755,1.56695,1.56725,129500000.0
2009-11-16 09:05:00,1.56725,1.56725,1.56695,1.56705,89100000.0
2009-11-16 09:06:00,1.56705,1.5671,1.56645,1.5665,87300000.0
2009-11-16 09:07:00,1.5665,1.56715,1.56645,1.56715,87200000.0
2009-11-16 09:08:00,1.5671,1.56785,1.56705,1.56745,111300000.0
2009-11-16 09:09:00,1.5675,1.5677,1.56715,1.56725,107900000.0
2009-11-16 09:10:00,1.56725,1.56735,1.5669,1.56715,70400000.0
2009-11-16 09:11:00,1.56715,1.56715,1.56675,1.567,42700000.0
2009-11-16 09:12:00,1.567,1.56705,1.5667,1.56675,44800000.0
2009-11-16 09:13:00,1.5667,1.5669,1.56655,1.5668,54800000.0
2009-11-16 09:14:00,1.56695,1.5671,1.56645,1.5666,86000000.0
2009-11-16 09:15:00,1.56655,1.56675,1.56645,1.56655,87200000.0
2009-11-16 09:16:00,1.5666,1.56675,1.56655,1.56675,50500000.0
2009-11-16 09:17:00,1.5668,1.56705,1.5667,1.567,78600000.0
2009-11-16 09:18:00,1.567,1.5671,1.567,1.5671,57100000.0
2009-11-16 09:19:00,1.5671,1.5677,1.5671,1.5677,43900000.0
2009-11-16 09:20:00,1.56775,1.5678,1.56675,1.56675,138800000.0
2009-11-16 09:21:00,1.5668,1.5673,1.5667,1.56705,131600000.0
2009-11-16 09:22:00,1.5671,1.5674,1.56705,1.56725,164500000.0
2009-11-16 09:23:00,1.56725,1.5673,1.5669,1.5673,229700000.0
2009-11-16 09:24:00,1.5673,1.5674,1.5671,1.5674,176400000.0
2009-11-16 09:25:00,1.56735,1.56745,1.56665,1.5669,184700000.0
2009-11-16 09:26:00,1.56695,1.56695,1.5667,1.56685,106900000.0
2009-11-16 09:27:00,1.56685,1.5673,1.56685,1.567,117600000.0
2009-11-16 09:28:00,1.567,1.56725,1.567,1.56715,67000000.0
2009-11-16 09:29:00,1.56715,1.56725,1.56715,1.56725,40300000.0
2009-11-16 09:30:00,1.56725,1.56755,1.56705,1.56715,84000000.0
2009-11-16 09:31:00,1.56715,1.56745,1.56715,1.56725,58300000.0
2009-11-16 09:32:00,1.56725,1.56725,1.56695,1.56695,69600000.0
2009-11-16 09:33:00,1.56695,1.56735,1.56695,1.56705,75800000.0
2009-11-16 09:34:00,1.56705,1.56705,1.5669,1.56695,163800000.0
2009-11-16 09:35:00,1.56695,1.567,1.5667,1.567,98300000.0
2009-11-16 09:36:00,1.56705,1.5674,1.56685,1.5673,118700000.0
2009-11-16 09:37:00,1.56735,1.56745,1.5669,1.56725,180300000.0
2009-11-16 09:38:00,1.56725,1.56725,1.5669,1.5671,86400000.0
2009-11-16 09:39:00,1.56715,1.56715,1.56695,1.56715,101300000.0
2009-11-16 09:40:00,1.56715,1.5675,1.56715,1.5675,35300000.0
2009-11-16 09:41:00,1.5675,1.56755,1.5673,1.56745,45300000.0
2009-11-16 09:42:00,1.56745,1.56765,1.5674,1.56755,47600000.0
2009-11-16 09:43:00,1.56755,1.56785,1.56755,1.56785,48300000.0
2009-11-16 09:44:00,1.5678,1.5678,1.5673,1.5674,29700000.0
2009-11-16 09:45:00,1.5674,1.56765,1.5674,1.56765,54200000.0
2009-11-16 09:46:00,1.56765,1.5678,1.5676,1.56775,71000000.0
2009-11-16 09:47:00,1.56775,1.56775,1.5674,1.56775,89400000.0
2009-11-16 09:48:00,1.56775,1.56785,1.5673,1.56755,131200000.0
2009-11-16 09:49:00,1.56755,1.56765,1.56755,1.5676,48000000.0
2009-11-16 09:50:00,1.5676,1.56765,1.56715,1.56725,64700000.0
2009-11-16 09:51:00,1.5673,1.56735,1.56705,1.5671,99900000.0
2009-11-16 09:52:00,1.5671,1.56715,1.56705,1.56715,229100000.0
2009-11-16 09:53:00,1.56715,1.5675,1.56705,1.56745,110800000.0
2009-11-16 09:54:00,1.56745,1.5677,1.56725,1.5675,41000000.0
2009-11-16 09:55:00,1.5676,1.56785,1.56755,1.56755,30100000.0
2009-11-16 09:56:00,1.56755,1.56755,1.56745,1.56745,24700000.0
2009-11-16 09:57:00,1.56745,1.56755,1.56745,1.56745,11000000.0
2009-11-16 09:58:00,1.56755,1.5677,1.5672,1.5674,64800000.0
2009-11-16 09:59:00,1.5674,1.5677,1.5674,1.5677,62000000.0
2009-11-16 10:00:00,1.56775,1.5679,1.5673,1.5673,101600000.0
2009-11-16 10:01:00,1.5672,1.5674,1.5671,1.5673,87900000.0
2009-11-16 10:02:00,1.5673,1.56745,1.56725,1.56745,107500000.0
2009-11-16 10:03:00,1.5674,1.5675,1.5673,1.5673,82300000.0
2009-11-16 10:04:00,1.56735,1.56805,1.5673,1.56805,88200000.0
2009-11-16 10:05:00,1.56805,1.56805,1.5677,1.56785,87500000.0
2009-11-16 10:06:00,1.56785,1.5685,1.56775,1.56845,100400000.0
2009-11-16 10:07:00,1.56845,1.5685,1.5682,1.5682,19800000.0
2009-11-16 10:08:00,1.56825,1.56825,1.56795,1.56795,47600000.0
2009-11-16 10:09:00,1.56795,1.5681,1.5677,1.5678,42300000.0
2009-11-16 10:10:00,1.5678,1.5681,1.5677,1.5678,65200000.0
2009-11-16 10:11:00,1.5678,1.56785,1.56755,1.56785,46900000.0
2009-11-16 10:12:00,1.56785,1.56785,1.56725,1.56735,114100000.0
2009-11-16 10:13:00,1.5674,1.56775,1.56725,1.56755,147000000.0
2009-11-16 10:14:00,1.56755,1.5676,1.5673,1.5674,185400000.0
2009-11-16 10:15:00,1.5674,1.5678,1.5674,1.56775,29100000.0
2009-11-16 10:16:00,1.5677,1.568,1.56755,1.568,84000000.0
2009-11-16 10:17:00,1.568,1.5681,1.56775,1.56785,133000000.0
2009-11-16 10:18:00,1.56785,1.5679,1.56755,1.5677,55900000.0
2009-11-16 10:19:00,1.5677,1.5677,1.5676,1.5676,68700000.0
2009-11-16 10:20:00,1.5676,1.56765,1.56735,1.5674,228700000.0
2009-11-16 10:21:00,1.56745,1.56755,1.56735,1.5674,111700000.0
2009-11-16 10:22:00,1.5674,1.5677,1.5674,1.5677,32400000.0
2009-11-16 10:23:00,1.5677,1.56795,1.56735,1.5674,94100000.0
2009-11-16 10:24:00,1.5674,1.56745,1.56735,1.5674,20200000.0
2009-11-16 10:25:00,1.5674,1.5675,1.5672,1.5674,63800000.0
2009-11-16 10:26:00,1.5673,1.5674,1.5671,1.5673,85700000.0
2009-11-16 10:27:00,1.5672,1.56735,1.5672,1.5673,31900000.0
2009-11-16 10:28:00,1.56735,1.5676,1.56715,1.5674,79800000.0
2009-11-16 10:29:00,1.56745,1.56755,1.5673,1.5674,47500000.0
2009-11-16 10:30:00,1.56745,1.5676,1.56725,1.56755,42800000.0
2009-11-16 10:31:00,1.56755,1.5676,1.56745,1.5675,78900000.0
2009-11-16 10:32:00,1.5675,1.56765,1.5675,1.5676,63300000.0
2009-11-16 10:33:00,1.5676,1.56815,1.5676,1.568,106800000.0
2009-11-16 10:34:00,1.56795,1.56805,1.56785,1.56785,107800000.0
2009-11-16 10:35:00,1.5679,1.56805,1.56725,1.5675,110800000.0
2009-11-16 10:36:00,1.5675,1.568,1.5675,1.5676,185200000.0
2009-11-16 10:37:00,1.56755,1.56815,1.5675,1.56785,131000000.0
2009-11-16 10:38:00,1.56785,1.5681,1.5676,1.56785,77000000.0
2009-11-16 10:39:00,1.56785,1.56795,1.5676,1.5676,76700000.0
2009-11-16 10:40:00,1.5676,1.5676,1.56755,1.5676,23500000.0
2009-11-16 10:41:00,1.5676,1.56785,1.56755,1.5677,79300000.0
2009-11-16 10:42:00,1.5677,1.56805,1.5676,1.56795,97100000.0
2009-11-16 10:43:00,1.5679,1.5683,1.56785,1.5679,74500000.0
2009-11-16 10:44:00,1.56785,1.56815,1.5677,1.56785,98700000.0
2009-11-16 10:45:00,1.56785,1.56795,1.56765,1.56785,124400000.0
2009-11-16 10:46:00,1.56785,1.5681,1.56765,1.56765,147300000.0
2009-11-16 10:47:00,1.56765,1.5678,1.5675,1.5678,94200000.0
2009-11-16 10:48:00,1.5678,1.5678,1.5675,1.5678,85700000.0
2009-11-16 10:49:00,1.5678,1.5682,1.5678,1.5681,50800000.0
2009-11-16 10:50:00,1.5681,1.56855,1.56795,1.568,82600000.0
2009-11-16 10:51:00,1.568,1.56825,1.568,1.5681,76900000.0
2009-11-16 10:52:00,1.5681,1.5683,1.56805,1.5682,42200000.0
2009-11-16 10:53:00,1.5682,1.5682,1.56795,1.56805,49900000.0
2009-11-16 10:54:00,1.568,1.5684,1.56785,1.568,55500000.0
2009-11-16 10:55:00,1.56795,1.5682,1.5679,1.568,73000000.0
2009-11-16 10:56:00,1.568,1.5682,1.56775,1.5679,68500000.0
2009-11-16 10:57:00,1.56795,1.568,1.5678,1.56785,52500000.0
2009-11-16 10:58:00,1.56785,1.5684,1.5678,1.56795,111700000.0
2009-11-16 10:59:00,1.56795,1.5681,1.5678,1.56795,105400000.0
2009-11-16 11:00:00,1.5681,1.5681,1.5677,1.5677,150800000.0
2009-11-16 11:01:00,1.5677,1.56775,1.56735,1.56735,120400000.0
2009-11-16 11:02:00,1.5674,1.5676,1.567,1.5675,137000000.0
2009-11-16 11:03:00,1.56755,1.56775,1.56745,1.56755,63200000.0
2009-11-16 11:04:00,1.5676,1.568,1.56745,1.568,78000000.0
2009-11-16 11:05:00,1.568,1.5681,1.56775,1.56785,42200000.0
2009-11-16 11:06:00,1.56785,1.56795,1.5672,1.5675,82800000.0
2009-11-16 11:07:00,1.56755,1.5676,1.56745,1.56745,77800000.0
2009-11-16 11:08:00,1.56745,1.5681,1.5674,1.56805,101700000.0
2009-11-16 11:09:00,1.56805,1.56805,1.56755,1.5676,54500000.0
2009-11-16 11:10:00,1.56765,1.5678,1.56715,1.5678,158400000.0
2009-11-16 11:11:00,1.5678,1.5682,1.5676,1.568,179500000.0
2009-11-16 11:12:00,1.568,1.56805,1.5673,1.5674,82200000.0
2009-11-16 11:13:00,1.5674,1.56785,1.567,1.56715,76700000.0
2009-11-16 11:14:00,1.5672,1.56765,1.5671,1.56765,115600000.0
2009-11-16 11:15:00,1.5676,1.568,1.5671,1.5671,147400000.0
2009-11-16 11:16:00,1.5671,1.56725,1.56645,1.5666,152700000.0
2009-11-16 11:17:00,1.56665,1.5667,1.5665,1.5665,52600000.0
2009-11-16 11:18:00,1.5665,1.56655,1.566,1.5664,166700000.0
2009-11-16 11:19:00,1.5664,1.56645,1.56605,1.5662,163100000.0
2009-11-16 11:20:00,1.5662,1.56645,1.56605,1.5664,69900000.0
2009-11-16 11:21:00,1.5664,1.5664,1.56625,1.56635,32200000.0
2009-11-16 11:22:00,1.56635,1.56655,1.5663,1.5665,30100000.0
2009-11-16 11:23:00,1.5665,1.56665,1.5664,1.56665,78100000.0
2009-11-16 11:24:00,1.56665,1.56705,1.5665,1.567,68000000.0
2009-11-16 11:25:00,1.567,1.5675,1.567,1.5674,112900000.0
2009-11-16 11:26:00,1.56735,1.5675,1.56705,1.56705,71400000.0
2009-11-16 11:27:00,1.56705,1.56715,1.5669,1.567,62000000.0
2009-11-16 11:28:00,1.56695,1.567,1.5667,1.56685,94400000.0
2009-11-16 11:29:00,1.56685,1.567,1.5668,1.5669,51200000.0
2009-11-16 11:30:00,1.5668,1.5669,1.5668,1.5668,9100000.0
2009-11-16 11:31:00,1.5669,1.5672,1.56665,1.56665,67400000.0
2009-11-16 11:32:00,1.5667,1.5668,1.5666,1.56665,55400000.0
2009-11-16 11:33:00,1.56665,1.5669,1.56655,1.56655,34500000.0
2009-11-16 11:34:00,1.5665,1.5665,1.5662,1.5664,67400000.0
2009-11-16 11:35:00,1.5664,1.5667,1.5663,1.5664,50200000.0
2009-11-16 11:36:00,1.5664,1.56695,1.5664,1.5669,202800000.0
2009-11-16 11:37:00,1.5669,1.5671,1.5669,1.56705,37100000.0
2009-11-16 11:38:00,1.5671,1.56725,1.567,1.56715,66300000.0
2009-11-16 11:39:00,1.56715,1.56745,1.567,1.56735,141100000.0
2009-11-16 11:40:00,1.56735,1.56815,1.5673,1.56795,97100000.0
2009-11-16 11:41:00,1.56795,1.56825,1.56795,1.5682,90400000.0
2009-11-16 11:42:00,1.5682,1.56845,1.56805,1.56845,70600000.0
2009-11-16 11:43:00,1.5684,1.56845,1.5682,1.56825,77400000.0
2009-11-16 11:44:00,1.56825,1.56825,1.56805,1.5681,24200000.0
2009-11-16 11:45:00,1.56805,1.56825,1.56805,1.5682,74500000.0
2009-11-16 11:46:00,1.56815,1.56825,1.5678,1.5682,68200000.0
2009-11-16 11:47:00,1.5682,1.5682,1.5679,1.56795,51200000.0
2009-11-16 11:48:00,1.5679,1.56805,1.5678,1.56795,88800000.0
2009-11-16 11:49:00,1.56795,1.56805,1.56795,1.56805,15200000.0
2009-11-16 11:50:00,1.5681,1.5682,1.5677,1.56785,60400000.0
2009-11-16 11:51:00,1.56775,1.56775,1.56735,1.56765,94600000.0
2009-11-16 11:52:00,1.5676,1.56775,1.56725,1.56725,77200000.0
2009-11-16 11:53:00,1.56725,1.5674,1.56705,1.56725,115000000.0
2009-11-16 11:54:00,1.56725,1.56725,1.56685,1.567,135800000.0
2009-11-16 11:55:00,1.567,1.5673,1.5669,1.56705,138800000.0
2009-11-16 11:56:00,1.56705,1.56745,1.56695,1.56715,129700000.0
2009-11-16 11:57:00,1.56715,1.5672,1.5668,1.5671,126900000.0
2009-11-16 11:58:00,1.56715,1.56735,1.5671,1.56725,90900000.0
2009-11-16 11:59:00,1.56725,1.56745,1.5672,1.5674,66300000.0
2009-11-16 12:00:00,1.56735,1.56765,1.56735,1.56745,82500000.0
2009-11-16 12:01:00,1.5675,1.5676,1.56725,1.5673,101800000.0
2009-11-16 12:02:00,1.5673,1.5673,1.5669,1.5669,54200000.0
2009-11-16 12:03:00,1.5669,1.56695,1.5666,1.56665,99500000.0
2009-11-16 12:04:00,1.56665,1.567,1.5666,1.5669,143000000.0
2009-11-16 12:05:00,1.5669,1.56705,1.5668,1.56685,71600000.0
2009-11-16 12:06:00,1.56685,1.56695,1.5668,1.5668,61400000.0
2009-11-16 12:07:00,1.56685,1.56715,1.56675,1.56705,98500000.0
2009-11-16 12:08:00,1.56695,1.5671,1.5668,1.5671,76900000.0
2009-11-16 12:09:00,1.567,1.5672,1.5669,1.567,71200000.0
2009-11-16 12:10:00,1.567,1.56725,1.56695,1.5671,93400000.0
2009-11-16 12:11:00,1.5671,1.5672,1.56705,1.5671,28500000.0
2009-11-16 12:12:00,1.56715,1.5673,1.5671,1.56725,42800000.0
2009-11-16 12:13:00,1.56725,1.56735,1.5672,1.5673,28100000.0
2009-11-16 12:14:00,1.5673,1.5673,1.567,1.567,54000000.0
2009-11-16 12:15:00,1.56705,1.5671,1.56695,1.5671,27800000.0
2009-11-16 12:16:00,1.56705,1.5672,1.56695,1.56695,52800000.0
2009-11-16 12:17:00,1.56695,1.5671,1.5669,1.56705,24700000.0
2009-11-16 12:18:00,1.56705,1.5671,1.567,1.567,38200000.0
2009-11-16 12:19:00,1.567,1.56715,1.567,1.56715,102700000.0
2009-11-16 12:20:00,1.56715,1.56755,1.5671,1.56755,55000000.0
2009-11-16 12:21:00,1.56755,1.5677,1.5672,1.56745,49600000.0
2009-11-16 12:22:00,1.5675,1.5676,1.5671,1.56715,83900000.0
2009-11-16 12:23:00,1.5671,1.5675,1.56695,1.5671,100100000.0
2009-11-16 12:24:00,1.56705,1.5671,1.56665,1.56685,100200000.0
2009-11-16 12:25:00,1.56685,1.56725,1.56675,1.567,48800000.0
2009-11-16 12:26:00,1.5669,1.5676,1.5669,1.5676,94500000.0
2009-11-16 12:27:00,1.5676,1.56765,1.5673,1.56735,129100000.0
2009-11-16 12:28:00,1.56735,1.5677,1.56735,1.56765,33200000.0
2009-11-16 12:29:00,1.5677,1.56785,1.56725,1.56745,93600000.0
2009-11-16 12:30:00,1.56745,1.5681,1.56745,1.5678,72100000.0
2009-11-16 12:31:00,1.56785,1.5679,1.56765,1.5678,84000000.0
2009-11-16 12:32:00,1.56775,1.5678,1.5676,1.56765,74000000.0
2009-11-16 12:33:00,1.56765,1.56785,1.5676,1.56785,68400000.0
2009-11-16 12:34:00,1.5679,1.5679,1.5675,1.5675,31600000.0
2009-11-16 12:35:00,1.5676,1.5676,1.5674,1.56745,58500000.0
2009-11-16 12:36:00,1.56745,1.5676,1.56745,1.56755,55700000.0
2009-11-16 12:37:00,1.56755,1.56775,1.5675,1.5677,68000000.0
2009-11-16 12:38:00,1.5677,1.5677,1.56755,1.56755,43400000.0
2009-11-16 12:39:00,1.5676,1.56775,1.5675,1.56775,65500000.0
2009-11-16 12:40:00,1.5679,1.568,1.5678,1.5678,61100000.0
2009-11-16 12:41:00,1.56775,1.5679,1.56765,1.56765,23500000.0
2009-11-16 12:42:00,1.5677,1.5679,1.5676,1.5679,70600000.0
2009-11-16 12:43:00,1.56785,1.5681,1.5678,1.56795,70800000.0
2009-11-16 12:44:00,1.56795,1.568,1.56775,1.56795,74400000.0
2009-11-16 12:45:00,1.56785,1.568,1.5678,1.5679,34100000.0
2009-11-16 12:46:00,1.5678,1.5679,1.5676,1.5678,59000000.0
2009-11-16 12:47:00,1.5678,1.568,1.5675,1.5675,101400000.0
2009-11-16 12:48:00,1.5674,1.5675,1.56725,1.5673,61900000.0
2009-11-16 12:49:00,1.5673,1.5676,1.56725,1.5675,34500000.0
2009-11-16 12:50:00,1.56755,1.56755,1.56745,1.56745,33600000.0
2009-11-16 12:51:00,1.56745,1.56745,1.56715,1.5672,47500000.0
2009-11-16 12:52:00,1.56725,1.56755,1.56725,1.5673,43800000.0
2009-11-16 12:53:00,1.56735,1.56755,1.56735,1.5674,26300000.0
2009-11-16 12:54:00,1.56735,1.56745,1.56735,1.56735,18800000.0
2009-11-16 12:55:00,1.56735,1.5676,1.56725,1.56735,61700000.0
2009-11-16 12:56:00,1.5673,1.56745,1.5673,1.56735,57900000.0
2009-11-16 12:57:00,1.56735,1.56755,1.5673,1.5675,59500000.0
2009-11-16 12:58:00,1.5675,1.56755,1.56735,1.5674,80400000.0
2009-11-16 12:59:00,1.56755,1.56785,1.56735,1.56785,70700000.0
2009-11-16 13:00:00,1.56785,1.56785,1.5674,1.56755,49500000.0
2009-11-16 13:01:00,1.56755,1.56785,1.56735,1.5678,38800000.0
2009-11-16 13:02:00,1.56775,1.56785,1.5675,1.56785,60700000.0
2009-11-16 13:03:00,1.56785,1.5679,1.5678,1.56785,28900000.0
2009-11-16 13:04:00,1.56785,1.5683,1.5676,1.56805,113200000.0
2009-11-16 13:05:00,1.56805,1.56805,1.5676,1.56775,49600000.0
2009-11-16 13:06:00,1.56775,1.5682,1.56775,1.5681,46500000.0
2009-11-16 13:07:00,1.5681,1.56825,1.5679,1.5679,55400000.0
2009-11-16 13:08:00,1.56785,1.5679,1.5677,1.56775,86900000.0
2009-11-16 13:09:00,1.5678,1.56785,1.5676,1.5678,96200000.0
2009-11-16 13:10:00,1.5678,1.5679,1.5675,1.5677,148600000.0
2009-11-16 13:11:00,1.5677,1.56785,1.5676,1.56785,32600000.0
2009-11-16 13:12:00,1.5679,1.5679,1.5675,1.56765,41600000.0
2009-11-16 13:13:00,1.56765,1.56825,1.56765,1.56815,61000000.0
2009-11-16 13:14:00,1.56815,1.56825,1.568,1.56815,59500000.0
2009-11-16 13:15:00,1.5682,1.5683,1.56815,1.5683,36300000.0
2009-11-16 13:16:00,1.5683,1.5683,1.5678,1.5682,99400000.0
2009-11-16 13:17:00,1.5681,1.56825,1.5681,1.5682,20900000.0
2009-11-16 13:18:00,1.5682,1.5682,1.5681,1.56815,17000000.0
2009-11-16 13:19:00,1.56815,1.56815,1.56805,1.5681,18200000.0
2009-11-16 13:20:00,1.5681,1.5682,1.56805,1.56815,37000000.0
2009-11-16 13:21:00,1.56815,1.56825,1.56805,1.5681,45900000.0
2009-11-16 13:22:00,1.56815,1.5682,1.5679,1.5679,47600000.0
2009-11-16 13:23:00,1.56785,1.5679,1.56755,1.5677,72900000.0
2009-11-16 13:24:00,1.56775,1.56775,1.56745,1.56745,40400000.0
2009-11-16 13:25:00,1.5675,1.5675,1.5673,1.5675,76600000.0
2009-11-16 13:26:00,1.5675,1.5676,1.5674,1.5675,36400000.0
2009-11-16 13:27:00,1.5674,1.5676,1.56735,1.56745,34100000.0
2009-11-16 13:28:00,1.5674,1.56765,1.5674,1.56755,40200000.0
2009-11-16 13:29:00,1.5676,1.56765,1.56735,1.56745,57900000.0
2009-11-16 13:30:00,1.5675,1.5675,1.5672,1.56735,99300000.0
2009-11-16 13:31:00,1.56725,1.56735,1.5672,1.5673,78800000.0
2009-11-16 13:32:00,1.5673,1.5674,1.56705,1.56725,70500000.0
2009-11-16 13:33:00,1.56725,1.5676,1.5672,1.56745,113900000.0
2009-11-16 13:34:00,1.5675,1.56755,1.5673,1.5673,36200000.0
2009-11-16 13:35:00,1.5673,1.56735,1.56715,1.56735,50900000.0
2009-11-16 13:36:00,1.56735,1.56755,1.5672,1.5675,73000000.0
2009-11-16 13:37:00,1.5676,1.5677,1.56735,1.5675,84600000.0
2009-11-16 13:38:00,1.56745,1.56765,1.5673,1.56755,84300000.0
2009-11-16 13:39:00,1.56755,1.56805,1.56745,1.56785,62100000.0
2009-11-16 13:40:00,1.56775,1.56775,1.5674,1.5674,94900000.0
2009-11-16 13:41:00,1.5674,1.56755,1.5673,1.56745,47400000.0
2009-11-16 13:42:00,1.56735,1.56735,1.5671,1.56725,35100000.0
2009-11-16 13:43:00,1.56725,1.56725,1.56725,1.56725,27800000.0
2009-11-16 13:44:00,1.56725,1.56785,1.56725,1.56745,95400000.0
2009-11-16 13:45:00,1.5674,1.56775,1.5674,1.56765,50200000.0
2009-11-16 13:46:00,1.56765,1.5678,1.5675,1.5675,44200000.0
2009-11-16 13:47:00,1.5675,1.5676,1.56735,1.56745,28200000.0
2009-11-16 13:48:00,1.56745,1.5675,1.5669,1.5669,90100000.0
2009-11-16 13:49:00,1.5669,1.5669,1.5668,1.5668,71700000.0
2009-11-16 13:50:00,1.5668,1.56705,1.5668,1.567,29800000.0
2009-11-16 13:51:00,1.56705,1.5671,1.5669,1.5669,62900000.0
2009-11-16 13:52:00,1.5669,1.567,1.56685,1.56695,56200000.0
2009-11-16 13:53:00,1.56695,1.56695,1.5669,1.5669,30400000.0
2009-11-16 13:54:00,1.56685,1.56685,1.56675,1.56675,8800000.0
2009-11-16 13:55:00,1.56675,1.56675,1.5666,1.5667,31400000.0
2009-11-16 13:56:00,1.5668,1.5668,1.56665,1.56665,25800000.0
2009-11-16 13:57:00,1.56665,1.5667,1.5665,1.5665,42700000.0
2009-11-16 13:58:00,1.56645,1.5665,1.5663,1.5663,74600000.0
2009-11-16 13:59:00,1.56635,1.5667,1.56635,1.56665,106300000.0
2009-11-16 14:00:00,1.56655,1.56675,1.5665,1.56675,45400000.0
2009-11-16 14:01:00,1.56675,1.56675,1.56665,1.56665,15200000.0
2009-11-16 14:02:00,1.56675,1.56695,1.56675,1.56685,19600000.0
2009-11-16 14:03:00,1.56685,1.5669,1.56655,1.5669,39400000.0
2009-11-16 14:04:00,1.5668,1.5671,1.56675,1.56705,71300000.0
2009-11-16 14:05:00,1.5671,1.5674,1.56665,1.567,68100000.0
2009-11-16 14:06:00,1.567,1.5671,1.5668,1.56685,84200000.0
2009-11-16 14:07:00,1.56685,1.56685,1.5665,1.5667,88200000.0
2009-11-16 14:08:00,1.5667,1.56695,1.5667,1.56685,36500000.0
2009-11-16 14:09:00,1.56685,1.5671,1.56655,1.56655,58900000.0
2009-11-16 14:10:00,1.56655,1.56675,1.56645,1.5665,36800000.0
2009-11-16 14:11:00,1.5665,1.56665,1.56635,1.56665,20600000.0
2009-11-16 14:12:00,1.56665,1.56675,1.5665,1.56655,28200000.0
2009-11-16 14:13:00,1.56655,1.56665,1.56655,1.56665,16500000.0
2009-11-16 14:14:00,1.56655,1.5666,1.56635,1.5664,43700000.0
2009-11-16 14:15:00,1.56645,1.5666,1.5663,1.5663,32000000.0
2009-11-16 14:16:00,1.5663,1.5665,1.56605,1.5662,155300000.0
2009-11-16 14:17:00,1.56615,1.56625,1.56595,1.56595,106200000.0
2009-11-16 14:18:00,1.566,1.5663,1.56595,1.566,174100000.0
2009-11-16 14:19:00,1.566,1.56625,1.56595,1.56615,74200000.0
2009-11-16 14:20:00,1.5661,1.56615,1.56595,1.566,85700000.0
2009-11-16 14:21:00,1.56595,1.5661,1.56585,1.5659,141500000.0
2009-11-16 14:22:00,1.5659,1.566,1.56565,1.5657,30000000.0
2009-11-16 14:23:00,1.56575,1.56585,1.5655,1.5656,95000000.0
2009-11-16 14:24:00,1.5656,1.56565,1.56525,1.56555,160600000.0
2009-11-16 14:25:00,1.5657,1.5657,1.56555,1.5656,35200000.0
2009-11-16 14:26:00,1.56565,1.56585,1.56535,1.56545,71600000.0
2009-11-16 14:27:00,1.56545,1.5655,1.56515,1.56515,109200000.0
2009-11-16 14:28:00,1.56515,1.56545,1.56515,1.56535,147000000.0
2009-11-16 14:29:00,1.56545,1.5656,1.5653,1.56545,120700000.0
2009-11-16 14:30:00,1.56545,1.5656,1.5654,1.5656,267100000.0
2009-11-16 14:31:00,1.5655,1.5659,1.5655,1.5658,143500000.0
2009-11-16 14:32:00,1.5658,1.56585,1.5654,1.56545,215600000.0
2009-11-16 14:33:00,1.5655,1.56585,1.56545,1.56575,112900000.0
2009-11-16 14:34:00,1.5658,1.5658,1.5654,1.56555,115100000.0
2009-11-16 14:35:00,1.5655,1.56565,1.5655,1.56555,97400000.0
2009-11-16 14:36:00,1.56555,1.56555,1.56525,1.56535,58900000.0
2009-11-16 14:37:00,1.56535,1.56545,1.56465,1.56465,174630000.0
2009-11-16 14:38:00,1.56465,1.56485,1.56465,1.56465,218820000.0
2009-11-16 14:39:00,1.56465,1.5649,1.56465,1.56465,386640000.0
2009-11-16 14:40:00,1.56465,1.56485,1.56465,1.56475,93770000.0
2009-11-16 14:41:00,1.5647,1.56495,1.56465,1.56465,376590000.0
2009-11-16 14:42:00,1.56465,1.56465,1.56425,1.56425,141160000.0
2009-11-16 14:43:00,1.56425,1.56445,1.56425,1.56425,309870000.0
2009-11-16 14:44:00,1.56425,1.56425,1.56355,1.56365,240260000.0
2009-11-16 14:45:00,1.56365,1.5641,1.56355,1.5641,262700000.0
2009-11-16 14:46:00,1.564,1.56405,1.56365,1.564,78700000.0
2009-11-16 14:47:00,1.56385,1.56395,1.5638,1.56385,131300000.0
2009-11-16 14:48:00,1.56385,1.5641,1.56345,1.56365,153700000.0
2009-11-16 14:49:00,1.56365,1.5637,1.56345,1.5636,112100000.0
2009-11-16 14:50:00,1.56365,1.56385,1.56355,1.56355,118100000.0
2009-11-16 14:51:00,1.56355,1.5636,1.56345,1.5635,82100000.0
2009-11-16 14:52:00,1.5635,1.5637,1.5634,1.5637,128100000.0
2009-11-16 14:53:00,1.56375,1.56385,1.5637,1.56385,85600000.0
2009-11-16 14:54:00,1.56385,1.56385,1.56385,1.56385,48400000.0
2009-11-16 14:55:00,1.56385,1.56385,1.56385,1.56385,30600000.0
2009-11-16 14:56:00,1.56385,1.56415,1.56375,1.56405,292800000.0
2009-11-16 14:57:00,1.56415,1.56435,1.5638,1.56385,174100000.0
2009-11-16 14:58:00,1.5639,1.56415,1.56385,1.5641,112900000.0
2009-11-16 14:59:00,1.56405,1.5643,1.564,1.5642,237400000.0
2009-11-16 15:00:00,1.5642,1.5642,1.564,1.5642,83600000.0
2009-11-16 15:01:00,1.5642,1.5644,1.564,1.5641,66800000.0
2009-11-16 15:02:00,1.5641,1.56455,1.5641,1.56455,69800000.0
2009-11-16 15:03:00,1.56455,1.5646,1.56405,1.56415,109900000.0
2009-11-16 15:04:00,1.56415,1.5642,1.56375,1.56375,84100000.0
2009-11-16 15:05:00,1.56375,1.5639,1.56345,1.56345,175000000.0
2009-11-16 15:06:00,1.56345,1.56375,1.56345,1.56345,135600000.0
2009-11-16 15:07:00,1.56345,1.5637,1.56345,1.5636,103100000.0
2009-11-16 15:08:00,1.5636,1.56365,1.5634,1.5635,96600000.0
2009-11-16 15:09:00,1.5636,1.56375,1.56345,1.5635,108300000.0
2009-11-16 15:10:00,1.5634,1.5635,1.5632,1.5632,45800000.0
2009-11-16 15:11:00,1.5631,1.56355,1.5631,1.56335,60300000.0
2009-11-16 15:12:00,1.56335,1.56375,1.5633,1.5635,98900000.0
2009-11-16 15:13:00,1.56345,1.5637,1.56345,1.5636,40900000.0
2009-11-16 15:14:00,1.56355,1.56375,1.5634,1.5634,134700000.0
2009-11-16 15:15:00,1.56335,1.56385,1.56335,1.5635,169500000.0
2009-11-16 15:16:00,1.5635,1.56365,1.5633,1.56355,126800000.0
2009-11-16 15:17:00,1.56355,1.5639,1.5635,1.56355,176500000.0
2009-11-16 15:18:00,1.56355,1.56375,1.5632,1.56325,93700000.0
2009-11-16 15:19:00,1.56325,1.56335,1.56305,1.5632,108400000.0
2009-11-16 15:20:00,1.56315,1.56365,1.56305,1.5635,149500000.0
2009-11-16 15:21:00,1.5635,1.5637,1.5631,1.56315,161100000.0
2009-11-16 15:22:00,1.56315,1.5635,1.56305,1.56335,87900000.0
2009-11-16 15:23:00,1.56335,1.56345,1.5625,1.5631,120100000.0
2009-11-16 15:24:00,1.5631,1.56315,1.56265,1.56275,71600000.0
2009-11-16 15:25:00,1.56275,1.56295,1.56265,1.56275,137700000.0
2009-11-16 15:26:00,1.56275,1.56295,1.5625,1.5625,97000000.0
2009-11-16 15:27:00,1.56265,1.5627,1.56235,1.56255,183400000.0
2009-11-16 15:28:00,1.56265,1.5629,1.5623,1.56265,136300000.0
2009-11-16 15:29:00,1.5626,1.56305,1.56245,1.5627,126500000.0
2009-11-16 15:30:00,1.5628,1.5637,1.5622,1.56315,212300000.0
2009-11-16 15:31:00,1.56325,1.5636,1.56245,1.56305,263400000.0
2009-11-16 15:32:00,1.5631,1.56385,1.56285,1.563,170300000.0
2009-11-16 15:33:00,1.563,1.56305,1.5623,1.56245,291400000.0
2009-11-16 15:34:00,1.56245,1.5633,1.56245,1.56315,159400000.0
2009-11-16 15:35:00,1.56315,1.5634,1.563,1.56315,111000000.0
2009-11-16 15:36:00,1.56315,1.5636,1.56315,1.56345,158600000.0
2009-11-16 15:37:00,1.5636,1.56375,1.56335,1.56355,154300000.0
2009-11-16 15:38:00,1.56355,1.5636,1.56345,1.5636,95100000.0
2009-11-16 15:39:00,1.5636,1.56375,1.5634,1.56365,201700000.0
2009-11-16 15:40:00,1.56365,1.5641,1.56355,1.5639,257400000.0
2009-11-16 15:41:00,1.5639,1.5639,1.5635,1.5635,142600000.0
2009-11-16 15:42:00,1.5635,1.56355,1.563,1.5634,145300000.0
2009-11-16 15:43:00,1.5634,1.56375,1.5633,1.56345,211300000.0
2009-11-16 15:44:00,1.56345,1.5636,1.56335,1.5634,101100000.0
2009-11-16 15:45:00,1.56345,1.56345,1.563,1.5634,195900000.0
2009-11-16 15:46:00,1.5634,1.56345,1.5632,1.56325,90700000.0
2009-11-16 15:47:00,1.56325,1.56345,1.56285,1.5631,131600000.0
2009-11-16 15:48:00,1.5631,1.5634,1.563,1.5631,137300000.0
2009-11-16 15:49:00,1.56305,1.5632,1.5628,1.56285,193800000.0
2009-11-16 15:50:00,1.56285,1.563,1.56275,1.56295,92600000.0
2009-11-16 15:51:00,1.56295,1.56295,1.5628,1.56285,50000000.0
2009-11-16 15:52:00,1.56285,1.56295,1.56275,1.56285,84400000.0
2009-11-16 15:53:00,1.5628,1.563,1.56265,1.5629,174000000.0
2009-11-16 15:54:00,1.56295,1.563,1.56265,1.563,121300000.0
2009-11-16 15:55:00,1.56305,1.5631,1.5629,1.56305,57900000.0
2009-11-16 15:56:00,1.5631,1.5633,1.563,1.5633,64500000.0
2009-11-16 15:57:00,1.5633,1.5636,1.56315,1.56335,66400000.0
2009-11-16 15:58:00,1.56335,1.56365,1.56325,1.5635,76800000.0
2009-11-16 15:59:00,1.56355,1.5636,1.56325,1.56335,111700000.0
2009-11-16 16:00:00,1.56345,1.5636,1.56325,1.56335,81700000.0
2009-11-16 16:01:00,1.56335,1.5638,1.56335,1.5638,103400000.0
2009-11-16 16:02:00,1.56385,1.5639,1.5631,1.56325,119100000.0
2009-11-16 16:03:00,1.5632,1.5638,1.563,1.56365,244800000.0
2009-11-16 16:04:00,1.5637,1.56425,1.5637,1.56425,85200000.0
2009-11-16 16:05:00,1.56425,1.5645,1.5641,1.56425,182700000.0
2009-11-16 16:06:00,1.56435,1.565,1.5643,1.56475,132200000.0
2009-11-16 16:07:00,1.5648,1.565,1.56455,1.56475,211500000.0
2009-11-16 16:08:00,1.56475,1.5651,1.56455,1.56475,126000000.0
2009-11-16 16:09:00,1.5648,1.565,1.5647,1.5648,93200000.0
2009-11-16 16:10:00,1.5648,1.5653,1.5647,1.56525,144000000.0
2009-11-16 16:11:00,1.56525,1.56555,1.56515,1.5653,106500000.0
2009-11-16 16:12:00,1.5653,1.56535,1.565,1.56505,110800000.0
2009-11-16 16:13:00,1.56505,1.56555,1.56505,1.56535,166300000.0
2009-11-16 16:14:00,1.5654,1.56565,1.5653,1.56555,129000000.0
2009-11-16 16:15:00,1.5655,1.56555,1.565,1.5651,136400000.0
2009-11-16 16:16:00,1.56515,1.56535,1.5651,1.56525,162900000.0
2009-11-16 16:17:00,1.5653,1.5654,1.56515,1.56515,73300000.0
2009-11-16 16:18:00,1.56515,1.5653,1.56505,1.5653,76700000.0
2009-11-16 16:19:00,1.5653,1.5656,1.56525,1.56555,131200000.0
2009-11-16 16:20:00,1.5655,1.56565,1.5652,1.56565,192500000.0
2009-11-16 16:21:00,1.56565,1.5658,1.5653,1.5657,130300000.0
2009-11-16 16:22:00,1.56565,1.56595,1.56535,1.56595,274700000.0
2009-11-16 16:23:00,1.5658,1.56585,1.56515,1.56525,187900000.0
2009-11-16 16:24:00,1.56535,1.56545,1.5652,1.5652,186600000.0
2009-11-16 16:25:00,1.5652,1.56535,1.5651,1.5651,160300000.0
2009-11-16 16:26:00,1.56515,1.56585,1.5651,1.56585,224900000.0
2009-11-16 16:27:00,1.56585,1.56585,1.5652,1.5652,67000000.0
2009-11-16 16:28:00,1.56525,1.56525,1.56505,1.56505,112700000.0
2009-11-16 16:29:00,1.56515,1.5653,1.56505,1.56525,42000000.0
2009-11-16 16:30:00,1.56525,1.5655,1.5651,1.5653,212600000.0
2009-11-16 16:31:00,1.5653,1.5654,1.5651,1.5652,177400000.0
2009-11-16 16:32:00,1.5652,1.56535,1.5646,1.56505,194000000.0
2009-11-16 16:33:00,1.56495,1.5652,1.56475,1.56485,103800000.0
2009-11-16 16:34:00,1.5648,1.56535,1.56465,1.56515,333800000.0
2009-11-16 16:35:00,1.5652,1.5654,1.5649,1.56515,274100000.0
2009-11-16 16:36:00,1.56515,1.56515,1.56435,1.56435,254600000.0
2009-11-16 16:37:00,1.5643,1.5645,1.5642,1.5643,139800000.0
2009-11-16 16:38:00,1.5643,1.56445,1.56395,1.56415,167400000.0
2009-11-16 16:39:00,1.5642,1.56425,1.56395,1.56415,168700000.0
2009-11-16 16:40:00,1.5642,1.5644,1.56405,1.56415,240600000.0
2009-11-16 16:41:00,1.56415,1.56445,1.564,1.56405,245300000.0
2009-11-16 16:42:00,1.56415,1.5643,1.56375,1.5639,271600000.0
2009-11-16 16:43:00,1.5638,1.5644,1.56365,1.56375,280300000.0
2009-11-16 16:44:00,1.5637,1.56425,1.5636,1.5641,259600000.0
2009-11-16 16:45:00,1.56405,1.5642,1.5638,1.5642,187100000.0
2009-11-16 16:46:00,1.56415,1.5643,1.5637,1.5639,145400000.0
2009-11-16 16:47:00,1.5639,1.5643,1.5637,1.5638,157700000.0
2009-11-16 16:48:00,1.5638,1.564,1.5633,1.564,154500000.0
2009-11-16 16:49:00,1.56395,1.5645,1.56395,1.56425,224700000.0
2009-11-16 16:50:00,1.5642,1.5644,1.56375,1.5643,163700000.0
2009-11-16 16:51:00,1.56435,1.5645,1.564,1.56435,188500000.0
2009-11-16 16:52:00,1.56435,1.5645,1.564,1.5645,231700000.0
2009-11-16 16:53:00,1.56445,1.56455,1.56415,1.5642,186700000.0
2009-11-16 16:54:00,1.5642,1.5644,1.56405,1.56405,100400000.0
2009-11-16 16:55:00,1.56405,1.5643,1.5639,1.5643,145800000.0
2009-11-16 16:56:00,1.5643,1.56445,1.5639,1.564,130200000.0
2009-11-16 16:57:00,1.56395,1.5644,1.56395,1.56425,149700000.0
2009-11-16 16:58:00,1.5642,1.56435,1.56385,1.56385,69700000.0
2009-11-16 16:59:00,1.56385,1.56405,1.5637,1.56385,134100000.0
2009-11-16 17:00:00,1.56385,1.5643,1.56385,1.5643,106300000.0
2009-11-16 17:01:00,1.5643,1.56475,1.5643,1.56475,141500000.0
2009-11-16 17:02:00,1.56475,1.5651,1.5647,1.56505,146400000.0
2009-11-16 17:03:00,1.565,1.5652,1.5646,1.5649,141800000.0
2009-11-16 17:04:00,1.56495,1.56495,1.56465,1.56485,186800000.0
2009-11-16 17:05:00,1.56485,1.565,1.56455,1.56485,104500000.0
2009-11-16 17:06:00,1.56485,1.56485,1.564,1.56415,144700000.0
2009-11-16 17:07:00,1.5641,1.56425,1.5637,1.56375,197000000.0
2009-11-16 17:08:00,1.56375,1.56405,1.5637,1.564,156500000.0
2009-11-16 17:09:00,1.56405,1.5644,1.564,1.56435,103800000.0
2009-11-16 17:10:00,1.56435,1.5645,1.5637,1.56395,160600000.0
2009-11-16 17:11:00,1.56395,1.56445,1.5638,1.564,230700000.0
2009-11-16 17:12:00,1.56395,1.56405,1.5628,1.56305,394700000.0
2009-11-16 17:13:00,1.5631,1.56335,1.56255,1.5627,327000000.0
2009-11-16 17:14:00,1.5628,1.563,1.5626,1.5627,226700000.0
2009-11-16 17:15:00,1.5627,1.563,1.5625,1.56285,378400000.0
2009-11-16 17:16:00,1.5628,1.5632,1.5626,1.56315,276600000.0
2009-11-16 17:17:00,1.5633,1.56375,1.5633,1.5634,154600000.0
2009-11-16 17:18:00,1.5634,1.5636,1.56315,1.5632,185900000.0
2009-11-16 17:19:00,1.5632,1.5633,1.5629,1.5629,144900000.0
2009-11-16 17:20:00,1.5629,1.5632,1.5628,1.563,256900000.0
2009-11-16 17:21:00,1.563,1.5631,1.5627,1.5628,297900000.0
2009-11-16 17:22:00,1.5629,1.56305,1.56275,1.56295,198000000.0
2009-11-16 17:23:00,1.563,1.5633,1.5629,1.5631,286900000.0
2009-11-16 17:24:00,1.5631,1.5632,1.5629,1.56315,199700000.0
2009-11-16 17:25:00,1.5632,1.5632,1.5624,1.563,403100000.0
2009-11-16 17:26:00,1.56305,1.5635,1.56305,1.56305,189200000.0
2009-11-16 17:27:00,1.56305,1.56335,1.56295,1.56325,354700000.0
2009-11-16 17:28:00,1.5633,1.56345,1.56305,1.56335,267800000.0
2009-11-16 17:29:00,1.56335,1.56345,1.5631,1.56325,164000000.0
2009-11-16 17:30:00,1.56325,1.5636,1.56315,1.5636,121900000.0
2009-11-16 17:31:00,1.5636,1.564,1.56345,1.56375,180400000.0
2009-11-16 17:32:00,1.56375,1.564,1.5636,1.56395,188700000.0
2009-11-16 17:33:00,1.56395,1.56395,1.5632,1.5632,144600000.0
2009-11-16 17:34:00,1.5632,1.5634,1.5632,1.5633,180700000.0
2009-11-16 17:35:00,1.5633,1.56345,1.56305,1.5632,204100000.0
2009-11-16 17:36:00,1.5632,1.5634,1.56315,1.5634,177800000.0
2009-11-16 17:37:00,1.5634,1.5634,1.56305,1.5633,191700000.0
2009-11-16 17:38:00,1.5633,1.5635,1.5632,1.5635,192900000.0
2009-11-16 17:39:00,1.56355,1.56355,1.56285,1.56295,237000000.0
2009-11-16 17:40:00,1.56295,1.5633,1.5627,1.5627,232000000.0
2009-11-16 17:41:00,1.56265,1.56285,1.56255,1.56255,166400000.0
2009-11-16 17:42:00,1.56255,1.5627,1.56185,1.56185,280700000.0
2009-11-16 17:43:00,1.56185,1.56195,1.5615,1.5615,220400000.0
2009-11-16 17:44:00,1.5615,1.56175,1.5614,1.5614,223400000.0
2009-11-16 17:45:00,1.56155,1.56155,1.56115,1.56125,191800000.0
2009-11-16 17:46:00,1.56125,1.56125,1.56085,1.56105,210400000.0
2009-11-16 17:47:00,1.5611,1.5615,1.56105,1.5613,222200000.0
2009-11-16 17:48:00,1.56135,1.5615,1.5609,1.56095,232600000.0
2009-11-16 17:49:00,1.56095,1.56135,1.5609,1.56135,280200000.0
2009-11-16 17:50:00,1.56135,1.56175,1.5611,1.5617,223800000.0
2009-11-16 17:51:00,1.5617,1.5619,1.5614,1.5616,299400000.0
2009-11-16 17:52:00,1.5616,1.5616,1.56125,1.5614,333600000.0
2009-11-16 17:53:00,1.56155,1.5616,1.5611,1.5615,204900000.0
2009-11-16 17:54:00,1.5616,1.5619,1.56135,1.56185,105400000.0
2009-11-16 17:55:00,1.56185,1.56215,1.56165,1.56195,210700000.0
2009-11-16 17:56:00,1.5619,1.5622,1.5619,1.5621,235000000.0
2009-11-16 17:57:00,1.56205,1.5622,1.5618,1.5619,318400000.0
2009-11-16 17:58:00,1.5619,1.5628,1.5619,1.56265,254800000.0
2009-11-16 17:59:00,1.56265,1.5638,1.56255,1.5635,288900000.0
2009-11-16 18:00:00,1.56345,1.5644,1.56315,1.56395,584800000.0
2009-11-16 18:01:00,1.56395,1.5641,1.5636,1.5639,234800000.0
2009-11-16 18:02:00,1.56395,1.56395,1.5638,1.5638,196600000.0
2009-11-16 18:03:00,1.5638,1.56385,1.5637,1.5637,71800000.0
2009-11-16 18:04:00,1.5637,1.56465,1.5636,1.56445,205000000.0
2009-11-16 18:05:00,1.56435,1.56475,1.5642,1.56465,241600000.0
2009-11-16 18:06:00,1.5647,1.5649,1.56445,1.56475,359000000.0
2009-11-16 18:07:00,1.5648,1.56495,1.5646,1.56475,178000000.0
2009-11-16 18:08:00,1.56485,1.5652,1.5647,1.56505,168800000.0
2009-11-16 18:09:00,1.56515,1.56515,1.5648,1.565,247100000.0
2009-11-16 18:10:00,1.565,1.56525,1.5647,1.5652,293100000.0
2009-11-16 18:11:00,1.56515,1.56515,1.5644,1.56465,306700000.0
2009-11-16 18:12:00,1.56465,1.5652,1.56465,1.56495,299300000.0
2009-11-16 18:13:00,1.56505,1.5652,1.5648,1.56485,399800000.0
2009-11-16 18:14:00,1.56485,1.56505,1.5647,1.5648,361200000.0
2009-11-16 18:15:00,1.5648,1.56485,1.56425,1.5643,245200000.0
2009-11-16 18:16:00,1.56425,1.56445,1.5637,1.56385,300900000.0
2009-11-16 18:17:00,1.5638,1.5642,1.5638,1.564,166900000.0
2009-11-16 18:18:00,1.564,1.5646,1.56395,1.5645,156000000.0
2009-11-16 18:19:00,1.5645,1.56465,1.5643,1.56435,226400000.0
2009-11-16 18:20:00,1.5643,1.56445,1.56415,1.56425,214300000.0
2009-11-16 18:21:00,1.56425,1.56455,1.5642,1.5644,255900000.0
2009-11-16 18:22:00,1.5644,1.5648,1.5643,1.56445,165400000.0
2009-11-16 18:23:00,1.5643,1.5649,1.5643,1.56475,176000000.0
2009-11-16 18:24:00,1.56475,1.56495,1.5647,1.5647,172200000.0
2009-11-16 18:25:00,1.56465,1.56475,1.56445,1.5645,208800000.0
2009-11-16 18:26:00,1.5646,1.5647,1.56425,1.56445,243800000.0
2009-11-16 18:27:00,1.56455,1.5649,1.56455,1.5648,171300000.0
2009-11-16 18:28:00,1.56485,1.56515,1.5647,1.5649,181900000.0
2009-11-16 18:29:00,1.56495,1.56505,1.56475,1.56485,192200000.0
2009-11-16 18:30:00,1.56485,1.56505,1.5647,1.5647,147700000.0
2009-11-16 18:31:00,1.5647,1.56495,1.56445,1.56475,227400000.0
2009-11-16 18:32:00,1.56485,1.56495,1.56435,1.56445,209400000.0
2009-11-16 18:33:00,1.5645,1.56505,1.5644,1.56505,264800000.0
2009-11-16 18:34:00,1.56505,1.5652,1.56455,1.5649,214100000.0
2009-11-16 18:35:00,1.56495,1.5651,1.5648,1.56495,159500000.0
2009-11-16 18:36:00,1.56495,1.56505,1.5646,1.56495,153200000.0
2009-11-16 18:37:00,1.565,1.5653,1.56485,1.5652,180300000.0
2009-11-16 18:38:00,1.56515,1.56545,1.56515,1.56545,124800000.0
2009-11-16 18:39:00,1.5654,1.56575,1.5653,1.5657,112100000.0
2009-11-16 18:40:00,1.5657,1.5657,1.5653,1.56545,97700000.0
2009-11-16 18:41:00,1.56545,1.56565,1.5653,1.56555,133800000.0
2009-11-16 18:42:00,1.56555,1.5658,1.56545,1.5656,108900000.0
2009-11-16 18:43:00,1.56565,1.56595,1.56555,1.56555,116900000.0
2009-11-16 18:44:00,1.5656,1.5658,1.56555,1.5657,113800000.0
2009-11-16 18:45:00,1.56575,1.5659,1.5655,1.5656,97500000.0
2009-11-16 18:46:00,1.5656,1.5657,1.5654,1.56555,141900000.0
2009-11-16 18:47:00,1.56555,1.56575,1.56555,1.56565,97600000.0
2009-11-16 18:48:00,1.5656,1.56605,1.5656,1.56605,60300000.0
2009-11-16 18:49:00,1.56605,1.5663,1.56595,1.5662,97100000.0
2009-11-16 18:50:00,1.5662,1.56655,1.5657,1.56595,174000000.0
2009-11-16 18:51:00,1.5659,1.5661,1.56565,1.5659,186600000.0
2009-11-16 18:52:00,1.5659,1.5662,1.5659,1.56615,69000000.0
2009-11-16 18:53:00,1.5662,1.5662,1.56595,1.56615,75400000.0
2009-11-16 18:54:00,1.5662,1.5664,1.5659,1.5659,80900000.0
2009-11-16 18:55:00,1.56595,1.56625,1.56595,1.56605,78700000.0
2009-11-16 18:56:00,1.56605,1.5663,1.566,1.56625,120700000.0
2009-11-16 18:57:00,1.56625,1.5663,1.5659,1.56605,95000000.0
2009-11-16 18:58:00,1.56595,1.5664,1.5658,1.5659,194600000.0
2009-11-16 18:59:00,1.56615,1.56635,1.566,1.5663,110300000.0
2009-11-16 19:00:00,1.56615,1.56645,1.56595,1.5661,248500000.0
2009-11-16 19:01:00,1.5661,1.5661,1.5658,1.56585,242300000.0
2009-11-16 19:02:00,1.56585,1.56585,1.56555,1.56585,78900000.0
2009-11-16 19:03:00,1.5658,1.56585,1.56545,1.56555,80000000.0
2009-11-16 19:04:00,1.5655,1.56565,1.56545,1.56555,101200000.0
2009-11-16 19:05:00,1.56555,1.56555,1.5653,1.56545,81700000.0
2009-11-16 19:06:00,1.56545,1.56555,1.56535,1.5655,101800000.0
2009-11-16 19:07:00,1.5655,1.5655,1.56515,1.56525,77000000.0
2009-11-16 19:08:00,1.56525,1.5653,1.5651,1.5651,55700000.0
2009-11-16 19:09:00,1.56515,1.5653,1.56505,1.56515,78800000.0
2009-11-16 19:10:00,1.56515,1.56535,1.56515,1.56515,58500000.0
2009-11-16 19:11:00,1.56515,1.5653,1.565,1.56515,159300000.0
2009-11-16 19:12:00,1.5652,1.5652,1.565,1.5651,109600000.0
2009-11-16 19:13:00,1.5651,1.5651,1.565,1.56505,12400000.0
2009-11-16 19:14:00,1.565,1.56535,1.56495,1.56515,58300000.0
2009-11-16 19:15:00,1.5652,1.5652,1.56365,1.56435,246800000.0
2009-11-16 19:16:00,1.5644,1.5648,1.5644,1.56465,204800000.0
2009-11-16 19:17:00,1.5646,1.56505,1.5633,1.56395,231600000.0
2009-11-16 19:18:00,1.5638,1.5654,1.5638,1.5648,240600000.0
2009-11-16 19:19:00,1.5647,1.5651,1.5644,1.5646,315300000.0
2009-11-16 19:20:00,1.5646,1.566,1.56435,1.566,402600000.0
2009-11-16 19:21:00,1.566,1.566,1.56505,1.56505,279600000.0
2009-11-16 19:22:00,1.56505,1.56675,1.56485,1.56675,263900000.0
2009-11-16 19:23:00,1.56685,1.567,1.5656,1.56615,219600000.0
2009-11-16 19:24:00,1.56615,1.56645,1.5655,1.56605,241000000.0
2009-11-16 19:25:00,1.56605,1.5667,1.56595,1.56635,281600000.0
2009-11-16 19:26:00,1.5662,1.5665,1.5656,1.5665,232300000.0
2009-11-16 19:27:00,1.56645,1.56645,1.5656,1.5661,231500000.0
2009-11-16 19:28:00,1.5661,1.56635,1.5655,1.566,239200000.0
2009-11-16 19:29:00,1.56595,1.56635,1.5657,1.56575,319000000.0
2009-11-16 19:30:00,1.5658,1.5662,1.5655,1.56565,162400000.0
2009-11-16 19:31:00,1.5656,1.5663,1.5653,1.5662,192000000.0
2009-11-16 19:32:00,1.56625,1.56625,1.56585,1.5662,168200000.0
2009-11-16 19:33:00,1.56615,1.5663,1.56575,1.56585,161900000.0
2009-11-16 19:34:00,1.56585,1.56585,1.5649,1.56515,253300000.0
2009-11-16 19:35:00,1.5652,1.5657,1.56435,1.56495,221000000.0
2009-11-16 19:36:00,1.56485,1.56515,1.56415,1.56475,208600000.0
2009-11-16 19:37:00,1.56475,1.56525,1.56455,1.56525,166000000.0
2009-11-16 19:38:00,1.56525,1.56585,1.5651,1.5655,172900000.0
2009-11-16 19:39:00,1.5655,1.566,1.56545,1.5657,196200000.0
2009-11-16 19:40:00,1.56565,1.56665,1.5655,1.5663,274200000.0
2009-11-16 19:41:00,1.56625,1.5664,1.5659,1.56615,199500000.0
2009-11-16 19:42:00,1.5661,1.56625,1.56565,1.56605,146500000.0
2009-11-16 19:43:00,1.5659,1.5662,1.56545,1.5656,209800000.0
2009-11-16 19:44:00,1.56555,1.5662,1.5654,1.5654,211100000.0
2009-11-16 19:45:00,1.56535,1.5659,1.56535,1.5656,196900000.0
2009-11-16 19:46:00,1.5656,1.5662,1.5656,1.5661,224500000.0
2009-11-16 19:47:00,1.5661,1.5661,1.5656,1.56575,196000000.0
2009-11-16 19:48:00,1.56575,1.56665,1.5657,1.56625,340600000.0
2009-11-16 19:49:00,1.56615,1.5667,1.5654,1.56545,207300000.0
2009-11-16 19:50:00,1.5654,1.56625,1.5654,1.5661,242600000.0
2009-11-16 19:51:00,1.56605,1.56605,1.5656,1.56585,161500000.0
2009-11-16 19:52:00,1.56565,1.5658,1.5655,1.5655,64700000.0
2009-11-16 19:53:00,1.56565,1.56635,1.5656,1.56635,171000000.0
2009-11-16 19:54:00,1.56635,1.5667,1.5662,1.5666,120200000.0
2009-11-16 19:55:00,1.5666,1.56715,1.56655,1.567,261500000.0
2009-11-16 19:56:00,1.567,1.5672,1.5669,1.5671,399300000.0
2009-11-16 19:57:00,1.5671,1.56725,1.5666,1.5667,211100000.0
2009-11-16 19:58:00,1.5666,1.5668,1.56645,1.5667,112300000.0
2009-11-16 19:59:00,1.56665,1.56685,1.5665,1.56665,175700000.0
2009-11-16 20:00:00,1.5667,1.56675,1.5662,1.5664,98100000.0
2009-11-16 20:01:00,1.5664,1.56665,1.5664,1.56655,156100000.0
2009-11-16 20:02:00,1.5666,1.56705,1.5665,1.56665,187900000.0
2009-11-16 20:03:00,1.5667,1.5668,1.56635,1.5666,119700000.0
2009-11-16 20:04:00,1.5666,1.5666,1.56625,1.56635,128700000.0
2009-11-16 20:05:00,1.56635,1.56685,1.5663,1.56655,100300000.0
2009-11-16 20:06:00,1.5665,1.56665,1.56595,1.56615,200300000.0
2009-11-16 20:07:00,1.56615,1.5667,1.5661,1.5664,211500000.0
2009-11-16 20:08:00,1.5664,1.5667,1.56615,1.56635,128300000.0
2009-11-16 20:09:00,1.56635,1.5665,1.5662,1.5665,183700000.0
2009-11-16 20:10:00,1.5665,1.56685,1.5663,1.56655,122300000.0
2009-11-16 20:11:00,1.56655,1.5667,1.56615,1.56635,72300000.0
2009-11-16 20:12:00,1.5664,1.5664,1.5657,1.566,250200000.0
2009-11-16 20:13:00,1.566,1.5664,1.5658,1.5662,177200000.0
2009-11-16 20:14:00,1.56615,1.56645,1.56605,1.56625,209900000.0
2009-11-16 20:15:00,1.5663,1.5667,1.5662,1.5663,118400000.0
2009-11-16 20:16:00,1.5663,1.5666,1.5662,1.56635,150200000.0
2009-11-16 20:17:00,1.56635,1.56675,1.56625,1.5664,132500000.0
2009-11-16 20:18:00,1.56635,1.56645,1.56615,1.56625,142600000.0
2009-11-16 20:19:00,1.5662,1.56655,1.5661,1.56615,109400000.0
2009-11-16 20:20:00,1.56615,1.5665,1.5661,1.5664,182400000.0
2009-11-16 20:21:00,1.5664,1.5668,1.56625,1.56675,111900000.0
2009-11-16 20:22:00,1.5668,1.5671,1.56655,1.5668,110800000.0
2009-11-16 20:23:00,1.5668,1.5672,1.5668,1.567,92300000.0
2009-11-16 20:24:00,1.567,1.56715,1.5668,1.56695,70700000.0
2009-11-16 20:25:00,1.56695,1.56695,1.5665,1.56665,69800000.0
2009-11-16 20:26:00,1.56665,1.56675,1.56645,1.56645,61600000.0
2009-11-16 20:27:00,1.5664,1.56655,1.5663,1.5664,48200000.0
2009-11-16 20:28:00,1.5664,1.56655,1.56625,1.56635,119200000.0
2009-11-16 20:29:00,1.56635,1.56635,1.56615,1.5662,66900000.0
2009-11-16 20:30:00,1.5662,1.5665,1.56595,1.566,63800000.0
2009-11-16 20:31:00,1.566,1.56635,1.56595,1.5663,51900000.0
2009-11-16 20:32:00,1.5662,1.5664,1.56615,1.56635,45000000.0
2009-11-16 20:33:00,1.56635,1.56635,1.56595,1.56605,69300000.0
2009-11-16 20:34:00,1.56605,1.5663,1.56595,1.56605,93100000.0
2009-11-16 20:35:00,1.56615,1.56615,1.56585,1.566,95200000.0
2009-11-16 20:36:00,1.566,1.56615,1.56595,1.56595,138100000.0
2009-11-16 20:37:00,1.56595,1.56595,1.56595,1.56595,67200000.0
2009-11-16 20:38:00,1.56595,1.56595,1.56595,1.56595,16000000.0
2009-11-16 20:39:00,1.56595,1.56595,1.56595,1.56595,93900000.0
2009-11-16 20:40:00,1.56595,1.56595,1.56555,1.5656,133500000.0
2009-11-16 20:41:00,1.5656,1.56565,1.56555,1.56555,53700000.0
2009-11-16 20:42:00,1.56555,1.56555,1.56555,1.56555,27000000.0
2009-11-16 20:43:00,1.56555,1.56555,1.56555,1.56555,13200000.0
2009-11-16 20:44:00,1.56555,1.56555,1.565,1.5653,106900000.0
2009-11-16 20:45:00,1.5653,1.56595,1.5653,1.5658,88500000.0
2009-11-16 20:46:00,1.56575,1.56585,1.5656,1.5656,91600000.0
2009-11-16 20:47:00,1.56575,1.5659,1.5656,1.56575,116400000.0
2009-11-16 20:48:00,1.5659,1.5662,1.56575,1.5662,77400000.0
2009-11-16 20:49:00,1.5662,1.5665,1.5661,1.5664,77000000.0
2009-11-16 20:50:00,1.5664,1.56665,1.56625,1.56665,56900000.0
2009-11-16 20:51:00,1.56665,1.5667,1.5664,1.5665,136400000.0
2009-11-16 20:52:00,1.56645,1.5667,1.5664,1.56665,133600000.0
2009-11-16 20:53:00,1.5667,1.5668,1.5665,1.56665,113600000.0
2009-11-16 20:54:00,1.5667,1.56685,1.5665,1.56665,95000000.0
2009-11-16 20:55:00,1.5667,1.56705,1.56665,1.5668,194700000.0
2009-11-16 20:56:00,1.56675,1.56725,1.56675,1.56695,129300000.0
2009-11-16 20:57:00,1.567,1.56715,1.56695,1.5671,62300000.0
2009-11-16 20:58:00,1.56705,1.56725,1.567,1.5671,97500000.0
2009-11-16 20:59:00,1.5671,1.5672,1.56695,1.5671,52000000.0
2009-11-16 21:00:00,1.5671,1.5673,1.56685,1.56725,58600000.0
2009-11-16 21:01:00,1.56735,1.56775,1.5673,1.5676,76100000.0
2009-11-16 21:02:00,1.56755,1.5677,1.5673,1.5676,161300000.0
2009-11-16 21:03:00,1.5675,1.5681,1.5675,1.568,257400000.0
2009-11-16 21:04:00,1.568,1.5682,1.56765,1.56775,195300000.0
2009-11-16 21:05:00,1.56775,1.56785,1.56715,1.56735,171000000.0
2009-11-16 21:06:00,1.56735,1.56745,1.5668,1.5673,184400000.0
2009-11-16 21:07:00,1.5673,1.56765,1.5669,1.5671,190700000.0
2009-11-16 21:08:00,1.5671,1.5674,1.56675,1.5674,173300000.0
2009-11-16 21:09:00,1.5674,1.5679,1.56735,1.5674,248300000.0
2009-11-16 21:10:00,1.56745,1.5681,1.56715,1.56805,247200000.0
2009-11-16 21:11:00,1.5681,1.5681,1.56705,1.56745,246600000.0
2009-11-16 21:12:00,1.5675,1.56785,1.56735,1.56765,139800000.0
2009-11-16 21:13:00,1.56765,1.56775,1.56705,1.5673,166200000.0
2009-11-16 21:14:00,1.5673,1.56785,1.56725,1.5678,235400000.0
2009-11-16 21:15:00,1.56785,1.5679,1.56745,1.56755,161600000.0
2009-11-16 21:16:00,1.56755,1.5677,1.56745,1.5676,133500000.0
2009-11-16 21:17:00,1.56765,1.56805,1.56715,1.5679,236700000.0
2009-11-16 21:18:00,1.5679,1.5685,1.5678,1.56835,295800000.0
2009-11-16 21:19:00,1.56835,1.56865,1.568,1.5683,142400000.0
2009-11-16 21:20:00,1.56825,1.56845,1.56815,1.56815,67800000.0
2009-11-16 21:21:00,1.5679,1.56815,1.5679,1.56795,40600000.0
2009-11-16 21:22:00,1.56795,1.56795,1.5673,1.5673,177000000.0
2009-11-16 21:23:00,1.5673,1.56745,1.5671,1.56735,145900000.0
2009-11-16 21:24:00,1.56735,1.56785,1.5673,1.56785,194700000.0
2009-11-16 21:25:00,1.56785,1.5679,1.5672,1.56725,162000000.0
2009-11-16 21:26:00,1.56725,1.56795,1.5672,1.56795,212200000.0
2009-11-16 21:27:00,1.56795,1.568,1.5678,1.568,103000000.0
2009-11-16 21:28:00,1.568,1.56825,1.568,1.5682,158300000.0
2009-11-16 21:29:00,1.5682,1.5691,1.56805,1.5689,146900000.0
2009-11-16 21:30:00,1.5688,1.56895,1.56845,1.56845,106300000.0
2009-11-16 21:31:00,1.5684,1.569,1.5683,1.56895,55800000.0
2009-11-16 21:32:00,1.569,1.569,1.56875,1.56885,49900000.0
2009-11-16 21:33:00,1.5689,1.5689,1.56785,1.568,172100000.0
2009-11-16 21:34:00,1.568,1.5684,1.56785,1.5681,214700000.0
2009-11-16 21:35:00,1.5681,1.56815,1.56765,1.5677,137900000.0
2009-11-16 21:36:00,1.5677,1.5678,1.5673,1.56735,118900000.0
2009-11-16 21:37:00,1.56735,1.5675,1.56715,1.5674,232300000.0
2009-11-16 21:38:00,1.5674,1.56745,1.5672,1.56725,80700000.0
2009-11-16 21:39:00,1.56725,1.5676,1.56725,1.56725,109300000.0
2009-11-16 21:40:00,1.56725,1.5675,1.5672,1.56745,98500000.0
2009-11-16 21:41:00,1.56745,1.5678,1.56745,1.5677,91200000.0
2009-11-16 21:42:00,1.56765,1.56815,1.5676,1.5681,134900000.0
2009-11-16 21:43:00,1.56815,1.56865,1.56795,1.56865,160400000.0
2009-11-16 21:44:00,1.56865,1.5689,1.5683,1.56875,170300000.0
2009-11-16 21:45:00,1.5688,1.56885,1.5687,1.56875,78900000.0
2009-11-16 21:46:00,1.56875,1.569,1.5687,1.5688,107500000.0
2009-11-16 21:47:00,1.5688,1.56885,1.5684,1.5687,56800000.0
2009-11-16 21:48:00,1.56875,1.56875,1.5684,1.56845,53700000.0
2009-11-16 21:49:00,1.5684,1.56865,1.5682,1.56855,118800000.0
2009-11-16 21:50:00,1.56855,1.56865,1.5682,1.56845,111400000.0
2009-11-16 21:51:00,1.5685,1.56895,1.56835,1.5687,87600000.0
2009-11-16 21:52:00,1.5687,1.56895,1.5686,1.5686,61100000.0
2009-11-16 21:53:00,1.5686,1.56885,1.5686,1.56875,74000000.0
2009-11-16 21:54:00,1.56875,1.56925,1.56865,1.56925,112300000.0
2009-11-16 21:55:00,1.5693,1.56945,1.5691,1.56925,220700000.0
2009-11-16 21:56:00,1.5692,1.5695,1.56905,1.5694,195200000.0
2009-11-16 21:57:00,1.5695,1.5695,1.5692,1.5693,81900000.0
2009-11-16 21:58:00,1.56915,1.56915,1.56835,1.56855,139700000.0
2009-11-16 21:59:00,1.5686,1.56875,1.5681,1.56835,131800000.0
2009-11-16 22:00:00,1.56835,1.56845,1.5681,1.56835,68500000.0
2009-11-16 22:01:00,1.5683,1.5686,1.5681,1.5682,106700000.0
2009-11-16 22:02:00,1.5682,1.56845,1.5682,1.56825,58200000.0
2009-11-16 22:03:00,1.56825,1.5686,1.56825,1.56845,22700000.0
2009-11-16 22:04:00,1.5686,1.5686,1.56845,1.5685,11000000.0
2009-11-16 22:05:00,1.5687,1.5687,1.5684,1.5685,28300000.0
2009-11-16 22:06:00,1.5685,1.5686,1.56845,1.56845,29800000.0
2009-11-16 22:07:00,1.5685,1.5688,1.5685,1.5688,13000000.0
2009-11-16 22:08:00,1.5687,1.5689,1.5686,1.5687,36300000.0
2009-11-16 22:09:00,1.5687,1.5687,1.56855,1.56855,14000000.0
2009-11-16 22:10:00,1.5685,1.569,1.56835,1.56835,105100000.0
2009-11-16 22:11:00,1.56835,1.56845,1.56815,1.56835,55400000.0
2009-11-16 22:12:00,1.56835,1.56845,1.5681,1.56835,54600000.0
2009-11-16 22:13:00,1.5684,1.56895,1.5684,1.56895,92700000.0
2009-11-16 22:14:00,1.56895,1.56905,1.5686,1.5686,122500000.0
2009-11-16 22:15:00,1.5686,1.56875,1.56855,1.5687,55400000.0
2009-11-16 22:16:00,1.5687,1.56875,1.5685,1.5687,55900000.0
2009-11-16 22:17:00,1.5687,1.56905,1.56865,1.569,86100000.0
2009-11-16 22:18:00,1.569,1.56925,1.5687,1.5687,304800000.0
2009-11-16 22:19:00,1.56875,1.56935,1.56865,1.56925,235800000.0
2009-11-16 22:20:00,1.56925,1.56935,1.5691,1.5693,119300000.0
2009-11-16 22:21:00,1.5692,1.56945,1.56855,1.5687,111700000.0
2009-11-16 22:22:00,1.5688,1.569,1.56865,1.569,87400000.0
2009-11-16 22:23:00,1.569,1.56925,1.5687,1.5687,99400000.0
2009-11-16 22:24:00,1.5687,1.569,1.5687,1.56875,56300000.0
2009-11-16 22:25:00,1.56875,1.56925,1.5687,1.56925,102700000.0
2009-11-16 22:26:00,1.56925,1.5696,1.569,1.56955,173800000.0
2009-11-16 22:27:00,1.5696,1.57015,1.56955,1.5697,191200000.0
2009-11-16 22:28:00,1.5697,1.5697,1.5694,1.56965,89900000.0
2009-11-16 22:29:00,1.56965,1.5702,1.56945,1.56985,155700000.0
2009-11-16 22:30:00,1.56985,1.57,1.5692,1.5694,158000000.0
2009-11-16 22:31:00,1.56945,1.5702,1.5693,1.56965,118600000.0
2009-11-16 22:32:00,1.56965,1.5698,1.56915,1.56935,86200000.0
2009-11-16 22:33:00,1.56925,1.56925,1.56875,1.569,141800000.0
2009-11-16 22:34:00,1.569,1.56905,1.56855,1.5688,75700000.0
2009-11-16 22:35:00,1.5688,1.56935,1.5687,1.56915,98800000.0
2009-11-16 22:36:00,1.56915,1.5693,1.5684,1.56855,125500000.0
2009-11-16 22:37:00,1.56855,1.56885,1.5683,1.5684,105800000.0
2009-11-16 22:38:00,1.5684,1.56855,1.5683,1.5684,96200000.0
2009-11-16 22:39:00,1.5684,1.56875,1.568,1.56875,113400000.0
2009-11-16 22:40:00,1.56865,1.56865,1.5676,1.56795,165200000.0
2009-11-16 22:41:00,1.568,1.5684,1.5679,1.56835,63300000.0
2009-11-16 22:42:00,1.5682,1.5683,1.5677,1.5677,125200000.0
2009-11-16 22:43:00,1.56775,1.568,1.5677,1.56775,53400000.0
2009-11-16 22:44:00,1.56775,1.5682,1.5671,1.5674,158500000.0
2009-11-16 22:45:00,1.5674,1.5676,1.5673,1.5673,193700000.0
2009-11-16 22:46:00,1.56735,1.5678,1.56735,1.56765,95400000.0
2009-11-16 22:47:00,1.56765,1.56785,1.56745,1.56785,176500000.0
2009-11-16 22:48:00,1.5678,1.56795,1.5678,1.56795,57900000.0
2009-11-16 22:49:00,1.56795,1.56805,1.56785,1.56785,155400000.0
2009-11-16 22:50:00,1.56785,1.56785,1.56725,1.56745,83800000.0
2009-11-16 22:51:00,1.56745,1.56745,1.56715,1.5672,102100000.0
2009-11-16 22:52:00,1.5672,1.56735,1.56705,1.56725,91500000.0
2009-11-16 22:53:00,1.5672,1.56735,1.56705,1.5671,53400000.0
2009-11-16 22:54:00,1.56725,1.56755,1.56725,1.56725,58200000.0
2009-11-16 22:55:00,1.56725,1.5674,1.56725,1.5673,185200000.0
2009-11-16 22:56:00,1.5673,1.5674,1.56715,1.5672,65900000.0
2009-11-16 22:57:00,1.5672,1.56725,1.5671,1.5671,50600000.0
2009-11-16 22:58:00,1.5671,1.56725,1.56705,1.56725,74200000.0
2009-11-16 22:59:00,1.56725,1.56745,1.5671,1.5674,133100000.0
2009-11-16 23:00:00,1.5674,1.5678,1.5674,1.5676,55500000.0
2009-11-16 23:01:00,1.5675,1.56755,1.5674,1.5674,9000000.0
2009-11-16 23:02:00,1.5673,1.56765,1.5673,1.5673,34400000.0
2009-11-16 23:03:00,1.56735,1.56825,1.56725,1.56765,44200000.0
2009-11-16 23:04:00,1.56765,1.56775,1.56745,1.56765,35600000.0
2009-11-16 23:05:00,1.56775,1.5678,1.56755,1.5676,72400000.0
2009-11-16 23:06:00,1.5676,1.56815,1.56755,1.5681,45200000.0
2009-11-16 23:07:00,1.56825,1.56845,1.56795,1.5684,74000000.0
2009-11-16 23:08:00,1.56835,1.56835,1.5679,1.568,52700000.0
2009-11-16 23:09:00,1.56805,1.56805,1.56785,1.5679,22700000.0
2009-11-16 23:10:00,1.5679,1.5679,1.56765,1.5679,33200000.0
2009-11-16 23:11:00,1.5679,1.5684,1.56755,1.56755,87100000.0
2009-11-16 23:12:00,1.56755,1.56755,1.5674,1.5675,42100000.0
2009-11-16 23:13:00,1.56745,1.56815,1.56745,1.56785,52700000.0
2009-11-16 23:14:00,1.5679,1.56885,1.56785,1.5688,60000000.0
2009-11-16 23:15:00,1.5688,1.56905,1.56835,1.56845,72500000.0
2009-11-16 23:16:00,1.56845,1.56865,1.5681,1.5681,38400000.0
2009-11-16 23:17:00,1.5681,1.56815,1.56805,1.56815,35100000.0
2009-11-16 23:18:00,1.5682,1.5684,1.5682,1.5683,25600000.0
2009-11-16 23:19:00,1.5683,1.5683,1.56825,1.56825,10000000.0
2009-11-16 23:20:00,1.56825,1.56825,1.56825,1.56825,2000000.0
2009-11-16 23:21:00,1.5683,1.5684,1.5682,1.5683,20400000.0
2009-11-16 23:22:00,1.5683,1.5684,1.5683,1.5684,11000000.0
2009-11-16 23:23:00,1.5684,1.5691,1.5684,1.569,63700000.0
2009-11-16 23:24:00,1.5689,1.56905,1.5689,1.5689,6000000.0
2009-11-16 23:25:00,1.5689,1.5689,1.5687,1.5687,11000000.0
2009-11-16 23:26:00,1.5687,1.5687,1.56835,1.56835,42800000.0
2009-11-16 23:27:00,1.5684,1.5684,1.5683,1.5683,31700000.0
2009-11-16 23:28:00,1.56825,1.5684,1.56795,1.56795,94900000.0
2009-11-16 23:29:00,1.56795,1.56795,1.5677,1.56775,60000000.0
2009-11-16 23:30:00,1.5678,1.56805,1.5678,1.568,41600000.0
2009-11-16 23:31:00,1.568,1.5686,1.5677,1.56785,33600000.0
2009-11-16 23:32:00,1.56785,1.5686,1.56785,1.56855,24000000.0
2009-11-16 23:33:00,1.56845,1.56865,1.56815,1.5682,11000000.0
2009-11-16 23:34:00,1.5682,1.5682,1.568,1.5681,9000000.0
2009-11-16 23:35:00,1.5681,1.5682,1.56805,1.5681,19000000.0
2009-11-16 23:36:00,1.56805,1.56815,1.56805,1.56815,11000000.0
2009-11-16 23:37:00,1.56815,1.56875,1.56815,1.5684,22000000.0
2009-11-16 23:38:00,1.56855,1.56855,1.56855,1.56855,1000000.0
2009-11-16 23:39:00,1.56855,1.56855,1.56855,1.56855,5000000.0
2009-11-16 23:40:00,1.56855,1.5689,1.5678,1.56815,34000000.0
2009-11-16 23:41:00,1.5678,1.56805,1.56765,1.56805,29100000.0
2009-11-16 23:42:00,1.56805,1.56815,1.56765,1.56785,29600000.0
2009-11-16 23:43:00,1.5679,1.568,1.5679,1.568,15000000.0
2009-11-16 23:44:00,1.568,1.56805,1.5677,1.56785,55100000.0
2009-11-16 23:45:00,1.56795,1.56805,1.5677,1.5679,55900000.0
2009-11-16 23:46:00,1.56795,1.56795,1.5679,1.5679,2000000.0
2009-11-16 23:47:00,1.56795,1.5687,1.56795,1.56865,17400000.0
2009-11-16 23:48:00,1.5689,1.569,1.5683,1.56865,30200000.0
2009-11-16 23:49:00,1.5686,1.5688,1.5686,1.5686,46200000.0
2009-11-16 23:50:00,1.56865,1.5687,1.5686,1.56865,20600000.0
2009-11-16 23:51:00,1.5687,1.5687,1.56865,1.56865,12100000.0
2009-11-16 23:52:00,1.56865,1.56885,1.56855,1.56885,38500000.0
2009-11-16 23:53:00,1.56885,1.5689,1.56875,1.56875,77100000.0
2009-11-16 23:54:00,1.56875,1.56875,1.5687,1.56875,37700000.0
2009-11-16 23:55:00,1.56875,1.56875,1.5684,1.56845,39400000.0
2009-11-16 23:56:00,1.56845,1.5686,1.5682,1.56855,86700000.0
2009-11-16 23:57:00,1.56855,1.56855,1.56805,1.5683,47700000.0
2009-11-16 23:58:00,1.56835,1.56835,1.56815,1.5682,47800000.0
2009-11-16 23:59:00,1.5682,1.5682,1.5675,1.56775,44900000.0
2009-11-17 00:00:00,1.56785,1.5679,1.5677,1.56775,20000000.0
2009-11-17 00:01:00,1.56765,1.56785,1.5675,1.56775,13000000.0
2009-11-17 00:02:00,1.5678,1.56825,1.5678,1.56815,30200000.0
2009-11-17 00:03:00,1.5682,1.56835,1.56795,1.56835,30600000.0
2009-11-17 00:04:00,1.5685,1.5685,1.56845,1.56845,2000000.0
2009-11-17 00:05:00,1.56845,1.56845,1.5683,1.5683,3000000.0
2009-11-17 00:06:00,1.5683,1.5683,1.5683,1.5683,1000000.0
2009-11-17 00:07:00,1.56807,1.56807,1.56792,1.56792,9000000.0
2009-11-17 00:08:00,1.56835,1.5685,1.5683,1.56835,9000000.0
2009-11-17 00:09:00,1.56835,1.56835,1.56805,1.56805,13000000.0
2009-11-17 00:10:00,1.56805,1.56805,1.5679,1.568,18000000.0
2009-11-17 00:11:00,1.568,1.568,1.5678,1.5679,8000000.0
2009-11-17 00:12:00,1.56785,1.5679,1.5676,1.5676,32600000.0
2009-11-17 00:13:00,1.5676,1.56775,1.5675,1.56775,17000000.0
2009-11-17 00:14:00,1.56775,1.56775,1.56745,1.5676,7000000.0
2009-11-17 00:15:00,1.56835,1.56845,1.56812,1.56817,20000000.0
2009-11-17 00:16:00,1.5676,1.5676,1.5672,1.5674,20000000.0
2009-11-17 00:17:00,1.5675,1.5677,1.5673,1.5677,27000000.0
2009-11-17 00:18:00,1.5678,1.56815,1.5678,1.56805,18400000.0
2009-11-17 00:19:00,1.56805,1.56815,1.56805,1.56815,10000000.0
2009-11-17 00:20:00,1.5681,1.5683,1.5681,1.5683,6200000.0
2009-11-17 00:21:00,1.5683,1.56895,1.5681,1.56825,22400000.0
2009-11-17 00:22:00,1.5683,1.5684,1.56785,1.5679,20400000.0
2009-11-17 00:23:00,1.56795,1.56815,1.5679,1.56815,11000000.0
2009-11-17 00:24:00,1.56825,1.56825,1.5681,1.56815,9000000.0
2009-11-17 00:25:00,1.5681,1.5684,1.5681,1.56825,9400000.0
2009-11-17 00:26:00,1.56835,1.5685,1.5683,1.5685,30100000.0
2009-11-17 00:27:00,1.5685,1.5685,1.5684,1.5684,4000000.0
2009-11-17 00:28:00,1.56835,1.56835,1.56835,1.56835,3000000.0
2009-11-17 00:29:00,1.5683,1.56835,1.56825,1.56825,18800000.0
2009-11-17 00:30:00,1.5683,1.56835,1.56825,1.56825,4000000.0
2009-11-17 00:31:00,1.56825,1.56825,1.56815,1.56825,18200000.0
2009-11-17 00:32:00,1.56825,1.56825,1.56815,1.5682,10800000.0
2009-11-17 00:33:00,1.5682,1.5682,1.56795,1.56805,14700000.0
2009-11-17 00:34:00,1.568,1.56825,1.568,1.5682,26000000.0
2009-11-17 00:35:00,1.56835,1.5684,1.5683,1.56835,19800000.0
2009-11-17 00:36:00,1.56835,1.56835,1.5682,1.56835,11100000.0
2009-11-17 00:37:00,1.5683,1.5683,1.56815,1.5683,12200000.0
2009-11-17 00:38:00,1.56835,1.56835,1.56815,1.56825,9400000.0
2009-11-17 00:39:00,1.5683,1.5683,1.56825,1.56825,6600000.0
2009-11-17 00:40:00,1.5682,1.56825,1.56815,1.56825,7400000.0
2009-11-17 00:41:00,1.56825,1.5683,1.56815,1.56825,12400000.0
2009-11-17 00:42:00,1.56825,1.56825,1.56825,1.56825,3800000.0
2009-11-17 00:43:00,1.5683,1.5683,1.5682,1.56826,4700000.0
2009-11-17 00:44:00,1.56835,1.56835,1.56835,1.56835,4700000.0
2009-11-17 00:45:00,1.56835,1.56845,1.56835,1.5684,7600000.0
2009-11-17 00:46:00,1.5684,1.5684,1.5684,1.5684,6600000.0
2009-11-17 00:47:00,1.56855,1.56855,1.5684,1.5684,4200000.0
2009-11-17 00:48:00,1.56835,1.56835,1.56835,1.56835,2000000.0
2009-11-17 00:49:00,1.56835,1.56835,1.5683,1.5683,4000000.0
2009-11-17 00:50:00,1.5683,1.5683,1.5681,1.5681,7800000.0
2009-11-17 00:51:00,1.56837,1.56863,1.56834,1.56863,1000000.0
2009-11-17 00:52:00,1.56815,1.56815,1.56815,1.56815,1000000.0
2009-11-17 00:53:00,1.56898,1.56939,1.56893,1.56898,9400000.0
2009-11-17 00:54:00,1.56885,1.56928,1.56885,1.56928,9400000.0
2009-11-17 00:55:00,1.56815,1.56815,1.5681,1.5681,9400000.0
2009-11-17 00:56:00,1.56805,1.56815,1.568,1.568,5800000.0
2009-11-17 00:57:00,1.568,1.56815,1.5679,1.56815,23600000.0
2009-11-17 00:58:00,1.56835,1.56835,1.5678,1.5678,25200000.0
2009-11-17 00:59:00,1.5678,1.5683,1.5677,1.56825,38800000.0
2009-11-17 01:00:00,1.5682,1.5682,1.568,1.56805,25500000.0
2009-11-17 01:01:00,1.5682,1.5684,1.5682,1.5684,8800000.0
2009-11-17 01:02:00,1.5684,1.5684,1.5683,1.56835,5200000.0
2009-11-17 01:03:00,1.56798,1.56844,1.56794,1.56843,22600000.0
2009-11-17 01:04:00,1.5684,1.56845,1.56835,1.56835,22600000.0
2009-11-17 01:05:00,1.56835,1.5684,1.56835,1.56835,22200000.0
2009-11-17 01:06:00,1.56835,1.56835,1.56835,1.56835,4000000.0
2009-11-17 01:07:00,1.56835,1.56835,1.56825,1.56825,5600000.0
2009-11-17 01:08:00,1.56825,1.5683,1.5682,1.56825,11000000.0
2009-11-17 01:09:00,1.56825,1.56825,1.5682,1.5682,4000000.0
2009-11-17 01:10:00,1.56825,1.56825,1.56825,1.56825,4000000.0
2009-11-17 01:11:00,1.56825,1.5685,1.5681,1.56845,52900000.0
2009-11-17 01:12:00,1.56845,1.56845,1.5684,1.5684,120000000.0
2009-11-17 01:13:00,1.5684,1.56875,1.5684,1.5687,94000000.0
2009-11-17 01:14:00,1.5688,1.56885,1.5686,1.56875,108200000.0
2009-11-17 01:15:00,1.56875,1.56885,1.56845,1.56845,91700000.0
2009-11-17 01:16:00,1.5685,1.56855,1.5683,1.5683,23200000.0
2009-11-17 01:17:00,1.56835,1.5684,1.56835,1.56835,7000000.0
2009-11-17 01:18:00,1.56835,1.5684,1.56835,1.56835,10000000.0
2009-11-17 01:19:00,1.56835,1.56835,1.568,1.56835,77300000.0
2009-11-17 01:20:00,1.56835,1.5684,1.56835,1.56835,46400000.0
2009-11-17 01:21:00,1.5684,1.56855,1.56815,1.5682,61100000.0
2009-11-17 01:22:00,1.56815,1.56815,1.5681,1.5681,20000000.0
2009-11-17 01:23:00,1.5681,1.5683,1.5681,1.56825,24600000.0
2009-11-17 01:24:00,1.56825,1.56825,1.56815,1.5682,11000000.0
2009-11-17 01:25:00,1.56825,1.5684,1.56825,1.5684,7000000.0
2009-11-17 01:26:00,1.5684,1.56875,1.5684,1.5687,22200000.0
2009-11-17 01:27:00,1.56875,1.56895,1.56875,1.56895,11800000.0
2009-11-17 01:28:00,1.569,1.569,1.56875,1.56875,23000000.0
2009-11-17 01:29:00,1.5688,1.5688,1.56855,1.56855,23600000.0
2009-11-17 01:30:00,1.56855,1.5687,1.5685,1.56865,42800000.0
2009-11-17 01:31:00,1.56875,1.56875,1.56845,1.56855,47600000.0
2009-11-17 01:32:00,1.56855,1.5686,1.56845,1.56845,7000000.0
2009-11-17 01:33:00,1.5685,1.5685,1.56845,1.56845,6000000.0
2009-11-17 01:34:00,1.56845,1.569,1.56845,1.569,40700000.0
2009-11-17 01:35:00,1.56905,1.5691,1.5689,1.569,34900000.0
2009-11-17 01:36:00,1.56905,1.5692,1.56885,1.5692,47300000.0
2009-11-17 01:37:00,1.5692,1.5692,1.569,1.56905,10300000.0
2009-11-17 01:38:00,1.56895,1.56895,1.56875,1.5688,22000000.0
2009-11-17 01:39:00,1.5688,1.56905,1.56865,1.5689,28100000.0
2009-11-17 01:40:00,1.56895,1.56895,1.56875,1.5689,41600000.0
2009-11-17 01:41:00,1.569,1.56905,1.5685,1.5687,49900000.0
2009-11-17 01:42:00,1.56875,1.5691,1.56855,1.56855,45100000.0
2009-11-17 01:43:00,1.5686,1.5686,1.5685,1.5686,22500000.0
2009-11-17 01:44:00,1.5686,1.5687,1.56845,1.56865,36700000.0
2009-11-17 01:45:00,1.56865,1.56875,1.56835,1.5686,31500000.0
2009-11-17 01:46:00,1.5687,1.5687,1.56835,1.5685,53700000.0
2009-11-17 01:47:00,1.56835,1.56875,1.56835,1.56875,16000000.0
2009-11-17 01:48:00,1.5686,1.5688,1.5686,1.5688,18700000.0
2009-11-17 01:49:00,1.5687,1.56895,1.5687,1.5689,62100000.0
2009-11-17 01:50:00,1.56895,1.56895,1.5686,1.5687,40400000.0
2009-11-17 01:51:00,1.5687,1.56905,1.56865,1.56905,37200000.0
2009-11-17 01:52:00,1.569,1.5694,1.569,1.56935,47100000.0
2009-11-17 01:53:00,1.5694,1.5697,1.5693,1.56935,31500000.0
2009-11-17 01:54:00,1.56935,1.56965,1.56935,1.56965,81600000.0
2009-11-17 01:55:00,1.56965,1.56965,1.56925,1.56925,20000000.0
2009-11-17 01:56:00,1.56925,1.56925,1.56915,1.56915,5600000.0
2009-11-17 01:57:00,1.56915,1.56915,1.56855,1.56865,85200000.0
2009-11-17 01:58:00,1.56865,1.56875,1.5683,1.56835,62500000.0
2009-11-17 01:59:00,1.56835,1.5687,1.56835,1.56855,52600000.0
2009-11-17 02:00:00,1.5686,1.5687,1.56835,1.56845,74900000.0
2009-11-17 02:01:00,1.5685,1.5686,1.5684,1.56845,15400000.0
2009-11-17 02:02:00,1.56845,1.56875,1.56835,1.56835,44200000.0
2009-11-17 02:03:00,1.56835,1.56885,1.56835,1.56885,68400000.0
2009-11-17 02:04:00,1.56885,1.56945,1.56875,1.56945,79900000.0
2009-11-17 02:05:00,1.5694,1.56955,1.5693,1.56945,51200000.0
2009-11-17 02:06:00,1.5694,1.56985,1.5694,1.5697,87400000.0
2009-11-17 02:07:00,1.56965,1.56975,1.56935,1.56935,54100000.0
2009-11-17 02:08:00,1.56935,1.56955,1.5693,1.56935,114800000.0
2009-11-17 02:09:00,1.56935,1.56945,1.569,1.5692,46000000.0
2009-11-17 02:10:00,1.56915,1.56925,1.56905,1.5691,44400000.0
2009-11-17 02:11:00,1.56905,1.5691,1.56885,1.5691,38800000.0
2009-11-17 02:12:00,1.5691,1.5693,1.56905,1.5691,26100000.0
2009-11-17 02:13:00,1.5691,1.5692,1.56895,1.56905,49100000.0
2009-11-17 02:14:00,1.56905,1.56925,1.56875,1.5692,43600000.0
2009-11-17 02:15:00,1.56925,1.56935,1.56915,1.56915,40100000.0
2009-11-17 02:16:00,1.5692,1.5692,1.5688,1.56895,50300000.0
2009-11-17 02:17:00,1.5689,1.569,1.5689,1.56895,33700000.0
2009-11-17 02:18:00,1.569,1.56905,1.5689,1.5689,15600000.0
2009-11-17 02:19:00,1.5689,1.569,1.5688,1.56885,30000000.0
2009-11-17 02:20:00,1.56885,1.56895,1.5687,1.5687,13000000.0
2009-11-17 02:21:00,1.5687,1.56885,1.5686,1.5687,36500000.0
2009-11-17 02:22:00,1.5687,1.56895,1.56865,1.56895,33200000.0
2009-11-17 02:23:00,1.56895,1.56895,1.56855,1.5688,35200000.0
2009-11-17 02:24:00,1.56895,1.56895,1.5687,1.5688,48300000.0
2009-11-17 02:25:00,1.5688,1.5688,1.56875,1.5688,23600000.0
2009-11-17 02:26:00,1.5688,1.5688,1.56835,1.5684,79800000.0
2009-11-17 02:27:00,1.5685,1.56865,1.5684,1.5686,18600000.0
2009-11-17 02:28:00,1.5686,1.56865,1.5686,1.56865,12800000.0
2009-11-17 02:29:00,1.56865,1.56865,1.5685,1.56855,31500000.0
2009-11-17 02:30:00,1.5686,1.5688,1.5684,1.5686,111300000.0
2009-11-17 02:31:00,1.5686,1.56895,1.56845,1.56895,72800000.0
2009-11-17 02:32:00,1.569,1.56905,1.5688,1.56895,99900000.0
2009-11-17 02:33:00,1.56885,1.56895,1.56845,1.5686,86500000.0
2009-11-17 02:34:00,1.56865,1.5689,1.5686,1.56875,55400000.0
2009-11-17 02:35:00,1.5688,1.5689,1.5684,1.5686,84800000.0
2009-11-17 02:36:00,1.5686,1.56865,1.56855,1.56855,15700000.0
2009-11-17 02:37:00,1.5685,1.5686,1.5683,1.5683,43900000.0
2009-11-17 02:38:00,1.56835,1.56845,1.56835,1.56845,52300000.0
2009-11-17 02:39:00,1.56845,1.56845,1.56835,1.56835,24000000.0
2009-11-17 02:40:00,1.56835,1.5684,1.56835,1.56835,48000000.0
2009-11-17 02:41:00,1.56835,1.56835,1.56835,1.56835,38000000.0
2009-11-17 02:42:00,1.56835,1.56835,1.56835,1.56835,43400000.0
2009-11-17 02:43:00,1.56835,1.56835,1.5679,1.56835,42500000.0
2009-11-17 02:44:00,1.56835,1.56835,1.56835,1.56835,17000000.0
2009-11-17 02:45:00,1.56835,1.56835,1.56835,1.56835,12000000.0
2009-11-17 02:46:00,1.56835,1.56835,1.56835,1.56835,23000000.0
2009-11-17 02:47:00,1.56835,1.56835,1.56835,1.56835,6000000.0
2009-11-17 02:48:00,1.56835,1.5684,1.56825,1.56835,39100000.0
2009-11-17 02:49:00,1.5684,1.56845,1.56835,1.56835,51600000.0
2009-11-17 02:50:00,1.56835,1.56835,1.56835,1.56835,33000000.0
2009-11-17 02:51:00,1.56835,1.56835,1.56835,1.56835,7000000.0
2009-11-17 02:52:00,1.56835,1.56835,1.56835,1.56835,10000000.0
2009-11-17 02:53:00,1.5684,1.5684,1.56835,1.56835,28000000.0
2009-11-17 02:54:00,1.56835,1.56835,1.56835,1.56835,43000000.0
2009-11-17 02:55:00,1.56835,1.56835,1.56835,1.56835,33000000.0
2009-11-17 02:56:00,1.56835,1.56855,1.5678,1.5684,34900000.0
2009-11-17 02:57:00,1.5684,1.5685,1.56835,1.56845,31200000.0
2009-11-17 02:58:00,1.5684,1.5684,1.56835,1.56835,14000000.0
2009-11-17 02:59:00,1.56835,1.56835,1.56835,1.56835,83000000.0
2009-11-17 03:00:00,1.56835,1.5684,1.5681,1.56835,31600000.0
2009-11-17 03:01:00,1.56835,1.56835,1.56835,1.56835,34000000.0
2009-11-17 03:02:00,1.56835,1.56835,1.56835,1.56835,14000000.0
2009-11-17 03:03:00,1.56835,1.56835,1.56835,1.56835,13000000.0
2009-11-17 03:04:00,1.56835,1.56835,1.56835,1.56835,28000000.0
2009-11-17 03:05:00,1.56835,1.56835,1.56835,1.56835,6000000.0
2009-11-17 03:06:00,1.56835,1.56835,1.56835,1.56835,15000000.0
2009-11-17 03:07:00,1.56835,1.56835,1.56835,1.56835,13000000.0
2009-11-17 03:08:00,1.56835,1.56835,1.5682,1.56835,18000000.0
2009-11-17 03:09:00,1.56835,1.56855,1.5683,1.56835,37500000.0
2009-11-17 03:10:00,1.56835,1.5684,1.56835,1.56835,18000000.0
2009-11-17 03:11:00,1.56835,1.5684,1.56835,1.56835,19600000.0
2009-11-17 03:12:00,1.56835,1.56835,1.56835,1.56835,15000000.0
2009-11-17 03:13:00,1.56815,1.56815,1.56815,1.56815,1000000.0
2009-11-17 03:14:00,1.56835,1.56835,1.56835,1.56835,14000000.0
2009-11-17 03:15:00,1.5684,1.5684,1.5677,1.56835,53500000.0
2009-11-17 03:16:00,1.56825,1.56835,1.5677,1.56785,95300000.0
2009-11-17 03:17:00,1.56815,1.56855,1.56785,1.5683,105300000.0
2009-11-17 03:18:00,1.5683,1.56845,1.56815,1.5683,92700000.0
2009-11-17 03:19:00,1.56825,1.5683,1.56765,1.56765,132800000.0
2009-11-17 03:20:00,1.56765,1.56785,1.56735,1.5676,109800000.0
2009-11-17 03:21:00,1.5674,1.56765,1.56735,1.5675,88400000.0
2009-11-17 03:22:00,1.5675,1.5677,1.56735,1.56745,40400000.0
2009-11-17 03:23:00,1.5674,1.56785,1.56715,1.56785,100700000.0
2009-11-17 03:24:00,1.5678,1.5678,1.56745,1.56745,36200000.0
2009-11-17 03:25:00,1.5675,1.5677,1.56745,1.56765,32300000.0
2009-11-17 03:26:00,1.56765,1.56765,1.5675,1.5675,44300000.0
2009-11-17 03:27:00,1.56745,1.5682,1.56735,1.56815,51100000.0
2009-11-17 03:28:00,1.5682,1.5682,1.568,1.5681,58000000.0
2009-11-17 03:29:00,1.5681,1.56825,1.56805,1.5681,22600000.0
2009-11-17 03:30:00,1.5681,1.5681,1.56795,1.568,46300000.0
2009-11-17 03:31:00,1.56795,1.56805,1.5679,1.5679,34200000.0
2009-11-17 03:32:00,1.5679,1.56825,1.5679,1.56815,82600000.0
2009-11-17 03:33:00,1.5682,1.56825,1.5681,1.5681,14600000.0
2009-11-17 03:34:00,1.5681,1.56825,1.5679,1.56795,70000000.0
2009-11-17 03:35:00,1.5679,1.568,1.5678,1.56785,58300000.0
2009-11-17 03:36:00,1.5679,1.5684,1.5679,1.5679,44100000.0
2009-11-17 03:37:00,1.568,1.56815,1.56785,1.5679,65600000.0
2009-11-17 03:38:00,1.56795,1.56805,1.56785,1.5679,51600000.0
2009-11-17 03:39:00,1.5679,1.56795,1.56785,1.5679,43200000.0
2009-11-17 03:40:00,1.56795,1.56825,1.56795,1.5682,25200000.0
2009-11-17 03:41:00,1.56815,1.5682,1.5676,1.5676,60600000.0
2009-11-17 03:42:00,1.56755,1.5677,1.5672,1.5672,93600000.0
2009-11-17 03:43:00,1.56725,1.56745,1.5672,1.56745,18000000.0
2009-11-17 03:44:00,1.5676,1.5676,1.56735,1.56745,15800000.0
2009-11-17 03:45:00,1.5675,1.5676,1.56745,1.56755,31800000.0
2009-11-17 03:46:00,1.56755,1.56755,1.5673,1.56755,65000000.0
2009-11-17 03:47:00,1.56755,1.56785,1.5675,1.56775,43000000.0
2009-11-17 03:48:00,1.56775,1.56775,1.56755,1.56765,28000000.0
2009-11-17 03:49:00,1.56755,1.56765,1.5673,1.5673,40900000.0
2009-11-17 03:50:00,1.56735,1.56755,1.5673,1.56755,17000000.0
2009-11-17 03:51:00,1.56755,1.5676,1.5675,1.5676,17600000.0
2009-11-17 03:52:00,1.5676,1.5676,1.5674,1.5674,21000000.0
2009-11-17 03:53:00,1.5674,1.5674,1.5669,1.5672,63800000.0
2009-11-17 03:54:00,1.5672,1.5672,1.5667,1.5667,60500000.0
2009-11-17 03:55:00,1.56675,1.56715,1.56665,1.56715,38400000.0
2009-11-17 03:56:00,1.56715,1.56765,1.56715,1.56735,58800000.0
2009-11-17 03:57:00,1.56735,1.56745,1.56725,1.56735,40000000.0
2009-11-17 03:58:00,1.5673,1.5675,1.5673,1.5673,74700000.0
2009-11-17 03:59:00,1.56725,1.5674,1.56715,1.5673,39800000.0
2009-11-17 04:00:00,1.5672,1.5673,1.56715,1.56715,39400000.0
2009-11-17 04:01:00,1.5672,1.5674,1.56715,1.56715,35200000.0
2009-11-17 04:02:00,1.56715,1.5672,1.56715,1.5672,12800000.0
2009-11-17 04:03:00,1.5672,1.56735,1.5672,1.5672,34600000.0
2009-11-17 04:04:00,1.56725,1.5674,1.56725,1.56735,29200000.0
2009-11-17 04:05:00,1.5674,1.56745,1.5673,1.5674,20200000.0
2009-11-17 04:06:00,1.5674,1.5674,1.5673,1.5674,19600000.0
2009-11-17 04:07:00,1.56735,1.56735,1.56735,1.56735,4800000.0
2009-11-17 04:08:00,1.56735,1.56755,1.56735,1.5675,24600000.0
2009-11-17 04:09:00,1.56755,1.56755,1.56725,1.5673,42700000.0
2009-11-17 04:10:00,1.56735,1.56735,1.56715,1.56725,42100000.0
2009-11-17 04:11:00,1.5672,1.56745,1.5672,1.56735,65900000.0
2009-11-17 04:12:00,1.5672,1.5674,1.56715,1.5673,45600000.0
2009-11-17 04:13:00,1.5673,1.56735,1.56725,1.56735,20400000.0
2009-11-17 04:14:00,1.56735,1.56735,1.56715,1.56715,33900000.0
2009-11-17 04:15:00,1.56715,1.56715,1.56715,1.56715,71200000.0
2009-11-17 04:16:00,1.56715,1.5673,1.5669,1.5672,53500000.0
2009-11-17 04:17:00,1.5672,1.5673,1.56715,1.56715,57200000.0
2009-11-17 04:18:00,1.56715,1.5672,1.5671,1.56715,37800000.0
2009-11-17 04:19:00,1.56715,1.56715,1.56715,1.56715,12000000.0
2009-11-17 04:20:00,1.56715,1.56715,1.56665,1.56715,67600000.0
2009-11-17 04:21:00,1.56715,1.56715,1.56655,1.5667,43100000.0
2009-11-17 04:22:00,1.56675,1.56765,1.56665,1.56765,61200000.0
2009-11-17 04:23:00,1.5676,1.56765,1.56725,1.5673,34200000.0
2009-11-17 04:24:00,1.56735,1.5676,1.56735,1.5676,28300000.0
2009-11-17 04:25:00,1.5676,1.5676,1.5673,1.56735,50500000.0
2009-11-17 04:26:00,1.5674,1.56745,1.567,1.5671,77600000.0
2009-11-17 04:27:00,1.56705,1.56715,1.5667,1.56675,57200000.0
2009-11-17 04:28:00,1.5668,1.5668,1.56655,1.56675,61600000.0
2009-11-17 04:29:00,1.5668,1.5669,1.5668,1.5669,8000000.0
2009-11-17 04:30:00,1.56695,1.567,1.5668,1.56685,38200000.0
2009-11-17 04:31:00,1.5669,1.56725,1.5669,1.5671,75600000.0
2009-11-17 04:32:00,1.5671,1.56725,1.56705,1.56725,29400000.0
2009-11-17 04:33:00,1.5673,1.5675,1.5673,1.56745,13700000.0
2009-11-17 04:34:00,1.5674,1.56745,1.56725,1.56735,18500000.0
2009-11-17 04:35:00,1.56735,1.56735,1.5672,1.5673,18400000.0
2009-11-17 04:36:00,1.56735,1.56745,1.5673,1.5674,29800000.0
2009-11-17 04:37:00,1.56735,1.5677,1.5673,1.56755,61900000.0
2009-11-17 04:38:00,1.56755,1.5677,1.56745,1.56765,40800000.0
2009-11-17 04:39:00,1.56765,1.56775,1.56755,1.5677,11500000.0
2009-11-17 04:40:00,1.5677,1.5677,1.5676,1.5676,20000000.0
2009-11-17 04:41:00,1.5676,1.56765,1.56745,1.5676,34200000.0
2009-11-17 04:42:00,1.56765,1.56765,1.5671,1.5673,61200000.0
2009-11-17 04:43:00,1.56735,1.56765,1.5671,1.56765,33500000.0
2009-11-17 04:44:00,1.5676,1.5677,1.5676,1.56765,27700000.0
2009-11-17 04:45:00,1.56765,1.56775,1.56745,1.56775,42500000.0
2009-11-17 04:46:00,1.56775,1.56785,1.56775,1.5678,9000000.0
2009-11-17 04:47:00,1.5678,1.5678,1.5677,1.5678,15800000.0
2009-11-17 04:48:00,1.5678,1.5678,1.5676,1.5676,17700000.0
2009-11-17 04:49:00,1.5676,1.5678,1.5676,1.5677,24600000.0
2009-11-17 04:50:00,1.5677,1.5678,1.5677,1.5678,34700000.0
2009-11-17 04:51:00,1.5678,1.5678,1.5676,1.5677,23100000.0
2009-11-17 04:52:00,1.5677,1.56775,1.5675,1.5676,18600000.0
2009-11-17 04:53:00,1.5675,1.56755,1.5674,1.5674,24600000.0
2009-11-17 04:54:00,1.56745,1.56745,1.56745,1.56745,4000000.0
2009-11-17 04:55:00,1.56745,1.5677,1.56715,1.5673,52300000.0
2009-11-17 04:56:00,1.5673,1.5674,1.5673,1.5674,14600000.0
2009-11-17 04:57:00,1.56735,1.5674,1.5673,1.5674,11600000.0
2009-11-17 04:58:00,1.56745,1.5675,1.56745,1.56745,23200000.0
2009-11-17 04:59:00,1.56755,1.56755,1.56745,1.56745,11100000.0
2009-11-17 05:00:00,1.56745,1.56755,1.56725,1.56725,44900000.0
2009-11-17 05:01:00,1.56735,1.5674,1.56735,1.5674,6200000.0
2009-11-17 05:02:00,1.56745,1.56745,1.56735,1.56735,10400000.0
2009-11-17 05:03:00,1.5674,1.56755,1.56725,1.5673,34000000.0
2009-11-17 05:04:00,1.5673,1.5677,1.5672,1.56755,38000000.0
2009-11-17 05:05:00,1.5677,1.5677,1.5674,1.5675,21200000.0
2009-11-17 05:06:00,1.5675,1.5675,1.56735,1.56735,33000000.0
2009-11-17 05:07:00,1.56745,1.56755,1.56745,1.56755,17000000.0
2009-11-17 05:08:00,1.56765,1.56765,1.56745,1.56745,14000000.0
2009-11-17 05:09:00,1.56755,1.56755,1.56745,1.56755,17100000.0
2009-11-17 05:10:00,1.56765,1.56765,1.56705,1.56735,40700000.0
2009-11-17 05:11:00,1.5673,1.56745,1.5672,1.56735,39400000.0
2009-11-17 05:12:00,1.56725,1.56735,1.56695,1.567,84300000.0
2009-11-17 05:13:00,1.567,1.5673,1.567,1.5672,36300000.0
2009-11-17 05:14:00,1.56725,1.56725,1.5672,1.56725,32800000.0
2009-11-17 05:15:00,1.56725,1.5675,1.56715,1.5673,35800000.0
2009-11-17 05:16:00,1.56735,1.56745,1.5673,1.56735,36600000.0
2009-11-17 05:17:00,1.56735,1.56755,1.5673,1.5675,22800000.0
2009-11-17 05:18:00,1.56745,1.5675,1.56715,1.56715,23800000.0
2009-11-17 05:19:00,1.5672,1.56735,1.56715,1.56725,25200000.0
2009-11-17 05:20:00,1.5673,1.5676,1.5673,1.56755,26900000.0
2009-11-17 05:21:00,1.5675,1.5677,1.5675,1.56765,35900000.0
2009-11-17 05:22:00,1.56755,1.5681,1.56755,1.5681,18400000.0
2009-11-17 05:23:00,1.568,1.56815,1.568,1.56805,8400000.0
2009-11-17 05:24:00,1.56805,1.56835,1.56805,1.56835,15800000.0
2009-11-17 05:25:00,1.5683,1.5684,1.56825,1.56825,6000000.0
2009-11-17 05:26:00,1.5682,1.5683,1.5679,1.56795,35500000.0
2009-11-17 05:27:00,1.56795,1.5681,1.56795,1.56805,13100000.0
2009-11-17 05:28:00,1.56815,1.56825,1.5681,1.5682,21200000.0
2009-11-17 05:29:00,1.5682,1.5684,1.5682,1.5684,9500000.0
2009-11-17 05:30:00,1.56835,1.56845,1.5682,1.56835,35500000.0
2009-11-17 05:31:00,1.5683,1.5684,1.5683,1.56835,7500000.0
2009-11-17 05:32:00,1.56835,1.56835,1.56825,1.56825,4200000.0
2009-11-17 05:33:00,1.5682,1.5682,1.568,1.5681,8100000.0
2009-11-17 05:34:00,1.568,1.56815,1.5677,1.56775,35400000.0
2009-11-17 05:35:00,1.56775,1.56775,1.5675,1.5676,25600000.0
2009-11-17 05:36:00,1.56765,1.56775,1.56765,1.5677,19500000.0
2009-11-17 05:37:00,1.5677,1.5677,1.56735,1.5674,63900000.0
2009-11-17 05:38:00,1.5675,1.56765,1.5675,1.56765,14800000.0
2009-11-17 05:39:00,1.5677,1.56775,1.56725,1.5677,54000000.0
2009-11-17 05:40:00,1.5677,1.5678,1.5675,1.5677,41400000.0
2009-11-17 05:41:00,1.56765,1.56785,1.56765,1.56775,26400000.0
2009-11-17 05:42:00,1.56775,1.56775,1.56775,1.56775,5000000.0
2009-11-17 05:43:00,1.56775,1.5679,1.5677,1.5679,11600000.0
2009-11-17 05:44:00,1.56795,1.568,1.56785,1.5679,19300000.0
2009-11-17 05:45:00,1.568,1.5682,1.568,1.56815,21600000.0
2009-11-17 05:46:00,1.56805,1.5683,1.5679,1.568,40600000.0
2009-11-17 05:47:00,1.568,1.568,1.5679,1.56795,103200000.0
2009-11-17 05:48:00,1.56795,1.56805,1.5679,1.568,15400000.0
2009-11-17 05:49:00,1.56832,1.56832,1.56823,1.56827,10400000.0
2009-11-17 05:50:00,1.56815,1.5682,1.56805,1.56815,10400000.0
2009-11-17 05:51:00,1.5681,1.56815,1.5681,1.56815,8200000.0
2009-11-17 05:52:00,1.5681,1.56825,1.5681,1.5682,8000000.0
2009-11-17 05:53:00,1.56815,1.56825,1.5681,1.5682,14900000.0
2009-11-17 05:54:00,1.56815,1.56825,1.5681,1.5681,39700000.0
2009-11-17 05:55:00,1.56815,1.5682,1.56805,1.5682,13800000.0
2009-11-17 05:56:00,1.56815,1.56815,1.56805,1.56815,12100000.0
2009-11-17 05:57:00,1.5682,1.5682,1.56815,1.5682,6800000.0
2009-11-17 05:58:00,1.56815,1.5682,1.56815,1.5682,7500000.0
2009-11-17 05:59:00,1.56815,1.5683,1.5681,1.56825,25200000.0
2009-11-17 06:00:00,1.56825,1.56825,1.568,1.568,21900000.0
2009-11-17 06:01:00,1.56805,1.5681,1.568,1.568,23100000.0
2009-11-17 06:02:00,1.56795,1.56795,1.5679,1.5679,6700000.0
2009-11-17 06:03:00,1.5679,1.5679,1.5679,1.5679,2100000.0
2009-11-17 06:04:00,1.568,1.568,1.568,1.568,3200000.0
2009-11-17 06:05:00,1.568,1.56805,1.568,1.56805,11400000.0
2009-11-17 06:06:00,1.568,1.568,1.568,1.568,1600000.0
2009-11-17 06:07:00,1.568,1.568,1.56795,1.56795,7800000.0
2009-11-17 06:08:00,1.56785,1.5679,1.56785,1.5679,2600000.0
2009-11-17 06:09:00,1.5678,1.568,1.5678,1.568,11700000.0
2009-11-17 06:10:00,1.56785,1.5679,1.5678,1.5679,12200000.0
2009-11-17 06:11:00,1.568,1.568,1.5679,1.5679,8200000.0
2009-11-17 06:12:00,1.568,1.568,1.568,1.568,3600000.0
2009-11-17 06:13:00,1.568,1.568,1.56785,1.56785,6000000.0
2009-11-17 06:14:00,1.56785,1.5679,1.56785,1.56785,22200000.0
2009-11-17 06:15:00,1.5679,1.568,1.56785,1.5679,19400000.0
2009-11-17 06:16:00,1.56785,1.56805,1.56785,1.56805,25800000.0
2009-11-17 06:17:00,1.56815,1.56815,1.56775,1.56775,31200000.0
2009-11-17 06:18:00,1.5678,1.56785,1.56775,1.56785,21600000.0
2009-11-17 06:19:00,1.56775,1.56785,1.56775,1.56785,24600000.0
2009-11-17 06:20:00,1.56795,1.56825,1.5678,1.5681,37200000.0
2009-11-17 06:21:00,1.5681,1.5682,1.5681,1.56815,12600000.0
2009-11-17 06:22:00,1.5682,1.5682,1.56815,1.56815,16000000.0
2009-11-17 06:23:00,1.5682,1.5683,1.5681,1.5681,20300000.0
2009-11-17 06:24:00,1.5681,1.56825,1.56795,1.568,63300000.0
2009-11-17 06:25:00,1.568,1.5681,1.5679,1.56805,16400000.0
2009-11-17 06:26:00,1.5681,1.5683,1.56805,1.5681,29100000.0
2009-11-17 06:27:00,1.5682,1.5684,1.5682,1.5684,21800000.0
2009-11-17 06:28:00,1.5684,1.5684,1.5681,1.5683,39400000.0
2009-11-17 06:29:00,1.5682,1.5683,1.56795,1.568,29500000.0
2009-11-17 06:30:00,1.568,1.5681,1.568,1.5681,12800000.0
2009-11-17 06:31:00,1.5683,1.5683,1.5681,1.5682,13700000.0
2009-11-17 06:32:00,1.5682,1.5682,1.56805,1.56815,38500000.0
2009-11-17 06:33:00,1.5682,1.5682,1.5681,1.56815,24000000.0
2009-11-17 06:34:00,1.56815,1.5682,1.56815,1.5682,4000000.0
2009-11-17 06:35:00,1.5682,1.5684,1.56815,1.5683,26300000.0
2009-11-17 06:36:00,1.56835,1.5684,1.56835,1.5684,3000000.0
2009-11-17 06:37:00,1.5685,1.56855,1.5684,1.5684,51700000.0
2009-11-17 06:38:00,1.5684,1.5684,1.5683,1.56835,27900000.0
2009-11-17 06:39:00,1.56825,1.56835,1.56825,1.56825,10000000.0
2009-11-17 06:40:00,1.5684,1.56845,1.5683,1.56845,5200000.0
2009-11-17 06:41:00,1.56835,1.5684,1.5683,1.5684,7900000.0
2009-11-17 06:42:00,1.5684,1.56865,1.56835,1.5686,40400000.0
2009-11-17 06:43:00,1.5686,1.5688,1.5686,1.5687,23100000.0
2009-11-17 06:44:00,1.5687,1.5687,1.5686,1.56865,18500000.0
2009-11-17 06:45:00,1.5686,1.5686,1.56845,1.5686,17000000.0
2009-11-17 06:46:00,1.5686,1.5686,1.56835,1.5684,47800000.0
2009-11-17 06:47:00,1.5685,1.5687,1.5684,1.5687,19200000.0
2009-11-17 06:48:00,1.5687,1.56875,1.56865,1.56865,11300000.0
2009-11-17 06:49:00,1.5687,1.5688,1.5686,1.56865,47400000.0
2009-11-17 06:50:00,1.56865,1.56885,1.56865,1.5688,76700000.0
2009-11-17 06:51:00,1.56875,1.56885,1.5683,1.56845,72200000.0
2009-11-17 06:52:00,1.5684,1.56865,1.5684,1.56855,25400000.0
2009-11-17 06:53:00,1.56855,1.56855,1.5685,1.56855,8300000.0
2009-11-17 06:54:00,1.56855,1.5686,1.56845,1.5686,15000000.0
2009-11-17 06:55:00,1.5687,1.5688,1.5686,1.5688,17400000.0
2009-11-17 06:56:00,1.5688,1.5688,1.5685,1.5686,30100000.0
2009-11-17 06:57:00,1.5686,1.5686,1.56785,1.56795,49500000.0
2009-11-17 06:58:00,1.56795,1.56805,1.56785,1.5679,44000000.0
2009-11-17 06:59:00,1.5678,1.5679,1.5676,1.5677,50900000.0
2009-11-17 07:00:00,1.56775,1.5678,1.5677,1.5677,12300000.0
2009-11-17 07:01:00,1.56765,1.56785,1.56765,1.56785,12600000.0
2009-11-17 07:02:00,1.5678,1.5679,1.56775,1.56775,33100000.0
2009-11-17 07:03:00,1.56775,1.5681,1.5677,1.5681,62800000.0
2009-11-17 07:04:00,1.5681,1.5682,1.5681,1.5681,21000000.0
2009-11-17 07:05:00,1.5682,1.56825,1.5681,1.5681,22100000.0
2009-11-17 07:06:00,1.5681,1.5682,1.5681,1.56815,39300000.0
2009-11-17 07:07:00,1.5681,1.5682,1.5681,1.5682,23500000.0
2009-11-17 07:08:00,1.5682,1.5682,1.5682,1.5682,1000000.0
2009-11-17 07:09:00,1.5682,1.5682,1.56815,1.56815,5000000.0
2009-11-17 07:10:00,1.5681,1.56825,1.5681,1.56815,14400000.0
2009-11-17 07:11:00,1.56815,1.56815,1.568,1.56805,12400000.0
2009-11-17 07:12:00,1.56805,1.56805,1.5679,1.56795,10500000.0
2009-11-17 07:13:00,1.56795,1.56815,1.56795,1.56805,16000000.0
2009-11-17 07:14:00,1.5681,1.56815,1.568,1.56815,45400000.0
2009-11-17 07:15:00,1.56805,1.5684,1.56805,1.5682,42300000.0
2009-11-17 07:16:00,1.56815,1.56845,1.56815,1.5683,41300000.0
2009-11-17 07:17:00,1.5683,1.5684,1.5683,1.5684,24700000.0
2009-11-17 07:18:00,1.5683,1.5683,1.56805,1.56815,43200000.0
2009-11-17 07:19:00,1.5681,1.5683,1.5681,1.5683,85800000.0
2009-11-17 07:20:00,1.56835,1.56845,1.5681,1.56815,33300000.0
2009-11-17 07:21:00,1.56815,1.5682,1.56785,1.56785,58600000.0
2009-11-17 07:22:00,1.5678,1.56785,1.56755,1.56775,58400000.0
2009-11-17 07:23:00,1.5677,1.56775,1.56755,1.56755,45100000.0
2009-11-17 07:24:00,1.5675,1.5681,1.56735,1.56765,62900000.0
2009-11-17 07:25:00,1.56765,1.5677,1.56745,1.5675,64300000.0
2009-11-17 07:26:00,1.56745,1.5675,1.56725,1.5674,121000000.0
2009-11-17 07:27:00,1.5674,1.5676,1.56735,1.5675,54300000.0
2009-11-17 07:28:00,1.5675,1.5676,1.5675,1.5676,25800000.0
2009-11-17 07:29:00,1.5675,1.5677,1.5675,1.5677,87300000.0
2009-11-17 07:30:00,1.5677,1.5678,1.5676,1.5677,73800000.0
2009-11-17 07:31:00,1.5677,1.5679,1.5677,1.5677,45600000.0
2009-11-17 07:32:00,1.5677,1.56785,1.5676,1.5677,87900000.0
2009-11-17 07:33:00,1.56765,1.56795,1.5676,1.56795,51000000.0
2009-11-17 07:34:00,1.56795,1.568,1.56785,1.568,10000000.0
2009-11-17 07:35:00,1.56795,1.5682,1.56795,1.568,47800000.0
2009-11-17 07:36:00,1.56795,1.56795,1.56785,1.56785,18800000.0
2009-11-17 07:37:00,1.5678,1.5679,1.56765,1.56775,75700000.0
2009-11-17 07:38:00,1.56785,1.56785,1.56765,1.56775,29300000.0
2009-11-17 07:39:00,1.56775,1.56785,1.56775,1.56775,12400000.0
2009-11-17 07:40:00,1.5677,1.56785,1.5676,1.56765,52900000.0
2009-11-17 07:41:00,1.56765,1.56765,1.5675,1.56755,50900000.0
2009-11-17 07:42:00,1.56755,1.5678,1.5675,1.5678,27000000.0
2009-11-17 07:43:00,1.56775,1.56785,1.5677,1.5678,16300000.0
2009-11-17 07:44:00,1.5678,1.56805,1.5678,1.568,31700000.0
2009-11-17 07:45:00,1.568,1.5681,1.56795,1.568,27500000.0
2009-11-17 07:46:00,1.5679,1.568,1.5678,1.56795,57200000.0
2009-11-17 07:47:00,1.56795,1.568,1.5677,1.56795,58200000.0
2009-11-17 07:48:00,1.56805,1.56815,1.5679,1.5679,31000000.0
2009-11-17 07:49:00,1.5679,1.5679,1.56785,1.56785,30400000.0
2009-11-17 07:50:00,1.5679,1.5679,1.5678,1.5678,19100000.0
2009-11-17 07:51:00,1.5678,1.56785,1.5678,1.5678,31400000.0
2009-11-17 07:52:00,1.5678,1.56785,1.5678,1.5678,7300000.0
2009-11-17 07:53:00,1.5678,1.56785,1.5678,1.5678,12900000.0
2009-11-17 07:54:00,1.56785,1.5681,1.5678,1.5681,61000000.0
2009-11-17 07:55:00,1.56805,1.5681,1.568,1.56805,18800000.0
2009-11-17 07:56:00,1.5681,1.5681,1.5677,1.5677,13200000.0
2009-11-17 07:57:00,1.56775,1.56785,1.56755,1.56755,26000000.0
2009-11-17 07:58:00,1.56725,1.56755,1.567,1.5673,97600000.0
2009-11-17 07:59:00,1.5673,1.5675,1.5671,1.5673,61000000.0
2009-11-17 08:00:00,1.5673,1.5673,1.56725,1.5673,16400000.0
2009-11-17 08:01:00,1.56705,1.5673,1.56705,1.56715,28200000.0
2009-11-17 08:02:00,1.56715,1.5672,1.5671,1.5672,59900000.0
2009-11-17 08:03:00,1.5672,1.5673,1.5671,1.5672,70600000.0
2009-11-17 08:04:00,1.56715,1.5673,1.56705,1.56705,45200000.0
2009-11-17 08:05:00,1.56705,1.56715,1.56705,1.56705,70000000.0
2009-11-17 08:06:00,1.5671,1.5672,1.56705,1.5672,46800000.0
2009-11-17 08:07:00,1.5672,1.56785,1.5672,1.56785,86600000.0
2009-11-17 08:08:00,1.56785,1.5679,1.5678,1.5678,51300000.0
2009-11-17 08:09:00,1.5678,1.56785,1.56775,1.5678,26800000.0
2009-11-17 08:10:00,1.56785,1.56795,1.5678,1.5678,49600000.0
2009-11-17 08:11:00,1.5678,1.5678,1.56705,1.56715,88600000.0
2009-11-17 08:12:00,1.56715,1.5672,1.56705,1.56705,60400000.0
2009-11-17 08:13:00,1.56705,1.56705,1.56635,1.56705,86800000.0
2009-11-17 08:14:00,1.56705,1.5676,1.56705,1.56755,99800000.0
2009-11-17 08:15:00,1.56745,1.568,1.5674,1.5678,63400000.0
2009-11-17 08:16:00,1.5678,1.56825,1.5678,1.5681,87300000.0
2009-11-17 08:17:00,1.56805,1.5681,1.5679,1.56795,78600000.0
2009-11-17 08:18:00,1.5679,1.568,1.5677,1.5677,71200000.0
2009-11-17 08:19:00,1.56755,1.5684,1.5675,1.56835,88200000.0
2009-11-17 08:20:00,1.5684,1.5684,1.568,1.5681,68000000.0
2009-11-17 08:21:00,1.5681,1.56825,1.56805,1.56815,32400000.0
2009-11-17 08:22:00,1.56815,1.56835,1.56795,1.56835,44000000.0
2009-11-17 08:23:00,1.5683,1.56835,1.56825,1.56835,31600000.0
2009-11-17 08:24:00,1.56835,1.5685,1.56835,1.56835,21600000.0
2009-11-17 08:25:00,1.56835,1.56845,1.5681,1.5683,46900000.0
2009-11-17 08:26:00,1.5684,1.5684,1.56815,1.5682,50800000.0
2009-11-17 08:27:00,1.56815,1.5684,1.56815,1.5684,21800000.0
2009-11-17 08:28:00,1.5685,1.5685,1.56795,1.56805,108500000.0
2009-11-17 08:29:00,1.5681,1.5686,1.568,1.56845,70800000.0
2009-11-17 08:30:00,1.5685,1.569,1.5683,1.56865,115800000.0
2009-11-17 08:31:00,1.56865,1.5688,1.56845,1.5686,72300000.0
2009-11-17 08:32:00,1.56865,1.5687,1.56815,1.5684,47800000.0
2009-11-17 08:33:00,1.5684,1.5685,1.5681,1.56815,77300000.0
2009-11-17 08:34:00,1.56815,1.56825,1.56805,1.56805,7300000.0
2009-11-17 08:35:00,1.568,1.56835,1.568,1.56825,26400000.0
2009-11-17 08:36:00,1.56825,1.56855,1.56825,1.56845,25000000.0
2009-11-17 08:37:00,1.5685,1.5685,1.56845,1.5685,12000000.0
2009-11-17 08:38:00,1.56855,1.5687,1.5685,1.5686,24700000.0
2009-11-17 08:39:00,1.5686,1.5686,1.5686,1.5686,1000000.0
2009-11-17 08:40:00,1.56855,1.56895,1.5684,1.5689,52200000.0
2009-11-17 08:41:00,1.56885,1.56885,1.5685,1.56865,39900000.0
2009-11-17 08:42:00,1.5688,1.5688,1.5685,1.5685,31200000.0
2009-11-17 08:43:00,1.56855,1.5687,1.5685,1.56855,58700000.0
2009-11-17 08:44:00,1.56855,1.5686,1.5685,1.5686,39800000.0
2009-11-17 08:45:00,1.5687,1.5689,1.5686,1.56865,50600000.0
2009-11-17 08:46:00,1.5687,1.56875,1.5685,1.5686,90100000.0
2009-11-17 08:47:00,1.5686,1.5687,1.5684,1.5684,42100000.0
2009-11-17 08:48:00,1.56845,1.5685,1.5684,1.56845,31100000.0
2009-11-17 08:49:00,1.56845,1.56875,1.5684,1.5685,22900000.0
2009-11-17 08:50:00,1.5685,1.5685,1.5683,1.5683,40200000.0
2009-11-17 08:51:00,1.5683,1.5686,1.5682,1.56845,70900000.0
2009-11-17 08:52:00,1.56845,1.5687,1.56845,1.56865,34000000.0
2009-11-17 08:53:00,1.56865,1.56875,1.5686,1.56875,33700000.0
2009-11-17 08:54:00,1.56875,1.5689,1.5687,1.56885,31700000.0
2009-11-17 08:55:00,1.5689,1.56905,1.5688,1.5688,15000000.0
2009-11-17 08:56:00,1.56885,1.56895,1.56865,1.5687,73900000.0
2009-11-17 08:57:00,1.5687,1.56905,1.5687,1.569,47700000.0
2009-11-17 08:58:00,1.5689,1.56915,1.56865,1.56885,78500000.0
2009-11-17 08:59:00,1.56895,1.56905,1.56785,1.56785,97800000.0
2009-11-17 09:00:00,1.568,1.5683,1.56775,1.56795,98000000.0
2009-11-17 09:01:00,1.568,1.56805,1.5677,1.5679,94500000.0
2009-11-17 09:02:00,1.568,1.5684,1.5678,1.5678,75700000.0
2009-11-17 09:03:00,1.5677,1.568,1.56755,1.568,70800000.0
2009-11-17 09:04:00,1.56795,1.56795,1.5676,1.5677,91600000.0
2009-11-17 09:05:00,1.56775,1.568,1.56775,1.5678,163500000.0
2009-11-17 09:06:00,1.5678,1.5679,1.56775,1.56775,63400000.0
2009-11-17 09:07:00,1.5678,1.568,1.56775,1.56795,39900000.0
2009-11-17 09:08:00,1.56795,1.56795,1.56775,1.56785,48100000.0
2009-11-17 09:09:00,1.56785,1.5682,1.56785,1.56815,110700000.0
2009-11-17 09:10:00,1.56815,1.56845,1.5677,1.5677,102700000.0
2009-11-17 09:11:00,1.5677,1.56775,1.5676,1.5677,82900000.0
2009-11-17 09:12:00,1.5677,1.5678,1.56705,1.56705,72400000.0
2009-11-17 09:13:00,1.56705,1.56715,1.56705,1.56705,45500000.0
2009-11-17 09:14:00,1.56705,1.56705,1.5667,1.56705,41400000.0
2009-11-17 09:15:00,1.56705,1.5675,1.56685,1.56705,117300000.0
2009-11-17 09:16:00,1.56705,1.5672,1.5668,1.56705,95600000.0
2009-11-17 09:17:00,1.567,1.56775,1.56655,1.56775,131400000.0
2009-11-17 09:18:00,1.5677,1.56815,1.56755,1.56805,123600000.0
2009-11-17 09:19:00,1.568,1.5681,1.56765,1.56785,93800000.0
2009-11-17 09:20:00,1.5678,1.5679,1.5678,1.56785,60200000.0
2009-11-17 09:21:00,1.5679,1.5679,1.56745,1.56765,100000000.0
2009-11-17 09:22:00,1.5676,1.56815,1.5674,1.56795,163000000.0
2009-11-17 09:23:00,1.56795,1.5681,1.5677,1.5679,130900000.0
2009-11-17 09:24:00,1.56795,1.5683,1.5679,1.56795,87000000.0
2009-11-17 09:25:00,1.568,1.56825,1.5677,1.5682,75300000.0
2009-11-17 09:26:00,1.5682,1.5685,1.5681,1.56845,65600000.0
2009-11-17 09:27:00,1.56845,1.5691,1.56845,1.5687,196200000.0
2009-11-17 09:28:00,1.5687,1.5691,1.5686,1.56895,82700000.0
2009-11-17 09:29:00,1.56895,1.569,1.56855,1.5686,78500000.0
2009-11-17 09:30:00,1.5686,1.5692,1.56785,1.5681,84100000.0
2009-11-17 09:31:00,1.5681,1.5681,1.56795,1.56805,49700000.0
2009-11-17 09:32:00,1.568,1.56825,1.568,1.56815,55800000.0
2009-11-17 09:33:00,1.56815,1.56825,1.5676,1.56765,83600000.0
2009-11-17 09:34:00,1.5676,1.5677,1.56745,1.5675,71600000.0
2009-11-17 09:35:00,1.5675,1.56815,1.56725,1.56745,118500000.0
2009-11-17 09:36:00,1.56745,1.5677,1.56745,1.56745,64600000.0
2009-11-17 09:37:00,1.5674,1.56745,1.56725,1.56745,82600000.0
2009-11-17 09:38:00,1.56745,1.56795,1.5674,1.5675,65500000.0
2009-11-17 09:39:00,1.5675,1.56815,1.5675,1.56775,177700000.0
2009-11-17 09:40:00,1.56775,1.56815,1.5677,1.56795,80400000.0
2009-11-17 09:41:00,1.56795,1.568,1.5678,1.5678,138700000.0
2009-11-17 09:42:00,1.5678,1.56805,1.5677,1.56785,139000000.0
2009-11-17 09:43:00,1.5678,1.56805,1.56765,1.568,73100000.0
2009-11-17 09:44:00,1.568,1.56805,1.5676,1.5676,105600000.0
2009-11-17 09:45:00,1.5677,1.56775,1.56755,1.56765,152800000.0
2009-11-17 09:46:00,1.56765,1.56815,1.56765,1.56815,168700000.0
2009-11-17 09:47:00,1.56815,1.5682,1.5678,1.5679,98700000.0
2009-11-17 09:48:00,1.5679,1.56795,1.5676,1.5678,95000000.0
2009-11-17 09:49:00,1.5679,1.568,1.5677,1.56785,105000000.0
2009-11-17 09:50:00,1.56785,1.5682,1.5678,1.56795,116500000.0
2009-11-17 09:51:00,1.5681,1.5681,1.5679,1.5679,29800000.0
2009-11-17 09:52:00,1.5679,1.5684,1.5676,1.5677,123000000.0
2009-11-17 09:53:00,1.5677,1.56835,1.5674,1.56795,138000000.0
2009-11-17 09:54:00,1.56795,1.56825,1.5678,1.5679,86600000.0
2009-11-17 09:55:00,1.5679,1.5682,1.56785,1.56785,128700000.0
2009-11-17 09:56:00,1.5679,1.5684,1.5679,1.5682,109600000.0
2009-11-17 09:57:00,1.56815,1.5683,1.568,1.5681,85000000.0
2009-11-17 09:58:00,1.5681,1.56905,1.56805,1.56895,154600000.0
2009-11-17 09:59:00,1.5689,1.5694,1.5689,1.5693,80200000.0
2009-11-17 10:00:00,1.56935,1.56985,1.5691,1.5696,124800000.0
2009-11-17 10:01:00,1.56955,1.5698,1.5695,1.5697,59600000.0
2009-11-17 10:02:00,1.5697,1.56985,1.5691,1.5692,85500000.0
2009-11-17 10:03:00,1.56925,1.5697,1.5691,1.5697,122200000.0
2009-11-17 10:04:00,1.56965,1.56985,1.5696,1.56985,89900000.0
2009-11-17 10:05:00,1.5699,1.5699,1.5693,1.56965,123800000.0
2009-11-17 10:06:00,1.56965,1.5699,1.5695,1.5696,112400000.0
2009-11-17 10:07:00,1.5695,1.56995,1.5693,1.5699,101400000.0
2009-11-17 10:08:00,1.5699,1.5702,1.56985,1.5701,88000000.0
2009-11-17 10:09:00,1.5701,1.57025,1.5697,1.57005,127100000.0
2009-11-17 10:10:00,1.5701,1.57035,1.5699,1.57015,234300000.0
2009-11-17 10:11:00,1.5702,1.57025,1.56995,1.57015,204200000.0
2009-11-17 10:12:00,1.57015,1.5702,1.56985,1.57015,140100000.0
2009-11-17 10:13:00,1.5701,1.5705,1.5701,1.5703,132800000.0
2009-11-17 10:14:00,1.5703,1.5711,1.5702,1.5709,181900000.0
2009-11-17 10:15:00,1.57125,1.5713,1.5705,1.5705,331100000.0
2009-11-17 10:16:00,1.57055,1.5707,1.56985,1.57035,184700000.0
2009-11-17 10:17:00,1.57035,1.5705,1.57005,1.57005,125100000.0
2009-11-17 10:18:00,1.57005,1.5706,1.57005,1.5706,196400000.0
2009-11-17 10:19:00,1.5706,1.57065,1.5702,1.57025,113600000.0
2009-11-17 10:20:00,1.57025,1.57035,1.57,1.5701,171100000.0
2009-11-17 10:21:00,1.57015,1.57035,1.5699,1.57025,153000000.0
2009-11-17 10:22:00,1.57025,1.57035,1.57025,1.57035,25000000.0
2009-11-17 10:23:00,1.57035,1.57035,1.5699,1.57015,131500000.0
2009-11-17 10:24:00,1.57015,1.5702,1.56935,1.56955,153900000.0
2009-11-17 10:25:00,1.56955,1.5699,1.56945,1.5697,114800000.0
2009-11-17 10:26:00,1.5697,1.57005,1.5696,1.57,164400000.0
2009-11-17 10:27:00,1.56995,1.5707,1.56995,1.57065,91900000.0
2009-11-17 10:28:00,1.57075,1.5712,1.57015,1.57085,149300000.0
2009-11-17 10:29:00,1.57075,1.57075,1.5704,1.5705,129900000.0
2009-11-17 10:30:00,1.5705,1.57065,1.57015,1.5704,113700000.0
2009-11-17 10:31:00,1.5704,1.57045,1.57015,1.5703,100000000.0
2009-11-17 10:32:00,1.5703,1.57085,1.57015,1.57085,109300000.0
2009-11-17 10:33:00,1.571,1.57135,1.5708,1.57125,206400000.0
2009-11-17 10:34:00,1.57125,1.57135,1.57045,1.5706,94400000.0
2009-11-17 10:35:00,1.57065,1.57125,1.57055,1.57075,163000000.0
2009-11-17 10:36:00,1.5707,1.57105,1.5706,1.5706,150900000.0
2009-11-17 10:37:00,1.5705,1.5709,1.5705,1.57085,95100000.0
2009-11-17 10:38:00,1.57075,1.57075,1.5705,1.5707,123900000.0
2009-11-17 10:39:00,1.5706,1.57115,1.5706,1.57095,89600000.0
2009-11-17 10:40:00,1.5709,1.5709,1.57025,1.57055,89200000.0
2009-11-17 10:41:00,1.57055,1.5706,1.57015,1.5706,203600000.0
2009-11-17 10:42:00,1.5707,1.5707,1.5698,1.57015,84700000.0
2009-11-17 10:43:00,1.57015,1.5706,1.57015,1.5703,145500000.0
2009-11-17 10:44:00,1.5704,1.57115,1.5703,1.5706,198600000.0
2009-11-17 10:45:00,1.5706,1.5712,1.57055,1.5711,184000000.0
2009-11-17 10:46:00,1.5711,1.5713,1.57095,1.57105,89800000.0
2009-11-17 10:47:00,1.57105,1.5719,1.571,1.5714,154800000.0
2009-11-17 10:48:00,1.57135,1.57145,1.571,1.5711,121600000.0
2009-11-17 10:49:00,1.5711,1.5712,1.57095,1.5711,58500000.0
2009-11-17 10:50:00,1.5711,1.57145,1.57095,1.5711,159300000.0
2009-11-17 10:51:00,1.571,1.5712,1.57075,1.57105,111700000.0
2009-11-17 10:52:00,1.57115,1.5712,1.57085,1.57115,71500000.0
2009-11-17 10:53:00,1.57115,1.5714,1.5711,1.5714,104500000.0
2009-11-17 10:54:00,1.57135,1.5715,1.57115,1.5715,93300000.0
2009-11-17 10:55:00,1.5713,1.57195,1.57125,1.57185,119900000.0
2009-11-17 10:56:00,1.57195,1.5723,1.5719,1.57225,106900000.0
2009-11-17 10:57:00,1.5723,1.57265,1.5722,1.5725,101500000.0
2009-11-17 10:58:00,1.5725,1.5725,1.57215,1.57225,85000000.0
2009-11-17 10:59:00,1.5723,1.57285,1.57215,1.57275,171500000.0
2009-11-17 11:00:00,1.57285,1.57295,1.57215,1.57235,184600000.0
2009-11-17 11:01:00,1.57235,1.57275,1.5722,1.5722,102500000.0
2009-11-17 11:02:00,1.5722,1.5722,1.5718,1.5721,163700000.0
2009-11-17 11:03:00,1.5721,1.5722,1.57185,1.57185,64700000.0
2009-11-17 11:04:00,1.57185,1.5719,1.57165,1.57185,103300000.0
2009-11-17 11:05:00,1.5718,1.5718,1.57125,1.57125,112200000.0
2009-11-17 11:06:00,1.57125,1.5717,1.57095,1.57145,297500000.0
2009-11-17 11:07:00,1.5716,1.57165,1.57115,1.57115,139400000.0
2009-11-17 11:08:00,1.5712,1.5722,1.5712,1.57205,207400000.0
2009-11-17 11:09:00,1.57205,1.57415,1.57205,1.57365,185000000.0
2009-11-17 11:10:00,1.57365,1.5737,1.57295,1.573,210600000.0
2009-11-17 11:11:00,1.573,1.57305,1.5725,1.5725,162100000.0
2009-11-17 11:12:00,1.5725,1.57295,1.5724,1.57295,177000000.0
2009-11-17 11:13:00,1.57295,1.57435,1.57295,1.57405,183400000.0
2009-11-17 11:14:00,1.5736,1.574,1.5733,1.5737,246000000.0
2009-11-17 11:15:00,1.5737,1.5741,1.5736,1.5741,244400000.0
2009-11-17 11:16:00,1.5741,1.5743,1.5736,1.57365,306400000.0
2009-11-17 11:17:00,1.5737,1.57375,1.57325,1.5734,269400000.0
2009-11-17 11:18:00,1.57335,1.5737,1.57325,1.57345,160700000.0
2009-11-17 11:19:00,1.57345,1.57365,1.57315,1.57315,197700000.0
2009-11-17 11:20:00,1.57325,1.5733,1.57295,1.57305,193400000.0
2009-11-17 11:21:00,1.57305,1.57345,1.57305,1.57325,59900000.0
2009-11-17 11:22:00,1.57325,1.57365,1.573,1.57365,161400000.0
2009-11-17 11:23:00,1.57365,1.57375,1.57345,1.5737,90000000.0
2009-11-17 11:24:00,1.57375,1.5742,1.5735,1.57395,175800000.0
2009-11-17 11:25:00,1.57405,1.57415,1.57355,1.5736,140900000.0
2009-11-17 11:26:00,1.57365,1.5739,1.57365,1.5739,83900000.0
2009-11-17 11:27:00,1.5738,1.574,1.57355,1.57355,183700000.0
2009-11-17 11:28:00,1.57355,1.5736,1.57335,1.57355,132400000.0
2009-11-17 11:29:00,1.5734,1.5735,1.57305,1.5734,148100000.0
2009-11-17 11:30:00,1.5734,1.57385,1.5734,1.5738,105700000.0
2009-11-17 11:31:00,1.57375,1.57435,1.5734,1.5742,203600000.0
2009-11-17 11:32:00,1.5742,1.57505,1.5742,1.575,191600000.0
2009-11-17 11:33:00,1.575,1.5752,1.5744,1.57485,165100000.0
2009-11-17 11:34:00,1.57485,1.57515,1.5746,1.57505,231200000.0
2009-11-17 11:35:00,1.575,1.57535,1.5749,1.57495,219700000.0
2009-11-17 11:36:00,1.57495,1.5752,1.5748,1.57495,192800000.0
2009-11-17 11:37:00,1.5749,1.57525,1.57455,1.5747,222400000.0
2009-11-17 11:38:00,1.57475,1.57475,1.57435,1.57435,100000000.0
2009-11-17 11:39:00,1.57445,1.5746,1.5741,1.57455,153800000.0
2009-11-17 11:40:00,1.57455,1.575,1.5745,1.5747,134600000.0
2009-11-17 11:41:00,1.57465,1.57465,1.57405,1.5741,259600000.0
2009-11-17 11:42:00,1.5741,1.57435,1.57345,1.5738,161600000.0
2009-11-17 11:43:00,1.5737,1.5739,1.57355,1.5737,122600000.0
2009-11-17 11:44:00,1.57375,1.57395,1.5735,1.57375,215500000.0
2009-11-17 11:45:00,1.57375,1.5738,1.5734,1.5738,142600000.0
2009-11-17 11:46:00,1.5738,1.5746,1.57365,1.57435,172000000.0
2009-11-17 11:47:00,1.57445,1.5748,1.57435,1.57465,115900000.0
2009-11-17 11:48:00,1.57465,1.57475,1.5744,1.5747,66100000.0
2009-11-17 11:49:00,1.57465,1.5749,1.5746,1.5749,71200000.0
2009-11-17 11:50:00,1.5748,1.5749,1.57455,1.57455,103600000.0
2009-11-17 11:51:00,1.57455,1.5749,1.57455,1.57465,160700000.0
2009-11-17 11:52:00,1.57465,1.575,1.57455,1.57455,138700000.0
2009-11-17 11:53:00,1.57455,1.575,1.57455,1.57485,199800000.0
2009-11-17 11:54:00,1.57485,1.57485,1.5745,1.5747,126700000.0
2009-11-17 11:55:00,1.5747,1.5747,1.57405,1.5744,139100000.0
2009-11-17 11:56:00,1.5744,1.575,1.5744,1.57495,119900000.0
2009-11-17 11:57:00,1.57495,1.57555,1.57485,1.57555,154900000.0
2009-11-17 11:58:00,1.5756,1.5763,1.5756,1.5763,101100000.0
2009-11-17 11:59:00,1.5764,1.57665,1.5759,1.576,102600000.0
2009-11-17 12:00:00,1.57595,1.5761,1.57535,1.5754,181800000.0
2009-11-17 12:01:00,1.57545,1.5758,1.57525,1.5756,126900000.0
2009-11-17 12:02:00,1.5757,1.5759,1.5756,1.57575,114900000.0
2009-11-17 12:03:00,1.5757,1.5757,1.5753,1.5753,206100000.0
2009-11-17 12:04:00,1.5753,1.5759,1.5753,1.57555,102900000.0
2009-11-17 12:05:00,1.5755,1.5757,1.5754,1.5755,104200000.0
2009-11-17 12:06:00,1.5755,1.5758,1.5755,1.57565,87700000.0
2009-11-17 12:07:00,1.57565,1.57585,1.5754,1.57575,144200000.0
2009-11-17 12:08:00,1.5757,1.57755,1.5757,1.5775,162000000.0
2009-11-17 12:09:00,1.57745,1.57755,1.57695,1.57705,170100000.0
2009-11-17 12:10:00,1.57715,1.5779,1.57705,1.57765,202300000.0
2009-11-17 12:11:00,1.57755,1.5783,1.5775,1.5781,180200000.0
2009-11-17 12:12:00,1.5781,1.5781,1.5778,1.57795,191900000.0
2009-11-17 12:13:00,1.57795,1.5789,1.57785,1.57855,291300000.0
2009-11-17 12:14:00,1.57855,1.5788,1.57795,1.578,306400000.0
2009-11-17 12:15:00,1.578,1.57815,1.5774,1.578,345900000.0
2009-11-17 12:16:00,1.578,1.57845,1.57765,1.5781,209000000.0
2009-11-17 12:17:00,1.57775,1.578,1.5773,1.57735,238600000.0
2009-11-17 12:18:00,1.57735,1.57805,1.57725,1.5778,211000000.0
2009-11-17 12:19:00,1.57775,1.578,1.57715,1.5773,192700000.0
2009-11-17 12:20:00,1.57725,1.5778,1.5772,1.5776,120100000.0
2009-11-17 12:21:00,1.5776,1.57765,1.57745,1.57745,80500000.0
2009-11-17 12:22:00,1.57745,1.57765,1.5772,1.5772,144600000.0
2009-11-17 12:23:00,1.5772,1.57765,1.57705,1.57735,215300000.0
2009-11-17 12:24:00,1.57735,1.5777,1.57715,1.5774,144900000.0
2009-11-17 12:25:00,1.5774,1.57775,1.5774,1.5776,176800000.0
2009-11-17 12:26:00,1.57775,1.5778,1.5767,1.5767,164600000.0
2009-11-17 12:27:00,1.57675,1.57695,1.57635,1.57645,132300000.0
2009-11-17 12:28:00,1.57645,1.5766,1.5764,1.57655,44200000.0
2009-11-17 12:29:00,1.5766,1.57685,1.57625,1.57645,81800000.0
2009-11-17 12:30:00,1.57645,1.57655,1.57595,1.5763,153700000.0
2009-11-17 12:31:00,1.57625,1.57655,1.5759,1.576,161800000.0
2009-11-17 12:32:00,1.57595,1.5761,1.57545,1.57575,131600000.0
2009-11-17 12:33:00,1.5759,1.5759,1.57555,1.5758,152600000.0
2009-11-17 12:34:00,1.5758,1.57615,1.5751,1.5752,163700000.0
2009-11-17 12:35:00,1.5752,1.5754,1.5748,1.5749,140600000.0
2009-11-17 12:36:00,1.5749,1.57515,1.5747,1.57505,112090000.0
2009-11-17 12:37:00,1.57505,1.57515,1.57475,1.575,63300000.0
2009-11-17 12:38:00,1.57495,1.5751,1.5747,1.5747,216970000.0
2009-11-17 12:39:00,1.5747,1.57495,1.5747,1.5747,121990000.0
2009-11-17 12:40:00,1.5747,1.5749,1.5747,1.5747,188620000.0
2009-11-17 12:41:00,1.5747,1.5747,1.57415,1.5744,73870000.0
2009-11-17 12:42:00,1.57435,1.57495,1.57435,1.57485,165800000.0
2009-11-17 12:43:00,1.57485,1.57585,1.57485,1.5757,183400000.0
2009-11-17 12:44:00,1.57565,1.57735,1.5754,1.5768,180000000.0
2009-11-17 12:45:00,1.57675,1.5773,1.57665,1.5769,222100000.0
2009-11-17 12:46:00,1.5769,1.577,1.5765,1.5766,310100000.0
2009-11-17 12:47:00,1.5766,1.57685,1.57635,1.57665,204300000.0
2009-11-17 12:48:00,1.57665,1.57685,1.57635,1.5766,161900000.0
2009-11-17 12:49:00,1.57655,1.577,1.57635,1.5767,165700000.0
2009-11-17 12:50:00,1.5767,1.5767,1.57635,1.5765,113100000.0
2009-11-17 12:51:00,1.5765,1.5769,1.5764,1.57665,133600000.0
2009-11-17 12:52:00,1.57665,1.5767,1.5763,1.5765,148600000.0
2009-11-17 12:53:00,1.5765,1.5768,1.57635,1.5767,90500000.0
2009-11-17 12:54:00,1.5768,1.5769,1.5763,1.5763,170100000.0
2009-11-17 12:55:00,1.5763,1.57665,1.5763,1.5765,104300000.0
2009-11-17 12:56:00,1.5765,1.57665,1.57645,1.5765,84700000.0
2009-11-17 12:57:00,1.5765,1.5769,1.57645,1.5769,134100000.0
2009-11-17 12:58:00,1.5769,1.57705,1.5765,1.57705,101400000.0
2009-11-17 12:59:00,1.57695,1.5771,1.5768,1.5769,74800000.0
2009-11-17 13:00:00,1.57705,1.5773,1.5765,1.57685,92700000.0
2009-11-17 13:01:00,1.5768,1.5771,1.5768,1.577,60700000.0
2009-11-17 13:02:00,1.577,1.5773,1.57695,1.57725,72200000.0
2009-11-17 13:03:00,1.57725,1.57725,1.57695,1.57705,106100000.0
2009-11-17 13:04:00,1.57705,1.57725,1.57685,1.57715,104600000.0
2009-11-17 13:05:00,1.577,1.5773,1.577,1.5772,86200000.0
2009-11-17 13:06:00,1.5772,1.5772,1.57685,1.5771,117700000.0
2009-11-17 13:07:00,1.57715,1.57745,1.577,1.5774,69500000.0
2009-11-17 13:08:00,1.5774,1.57755,1.5772,1.5772,124700000.0
2009-11-17 13:09:00,1.5772,1.5772,1.5767,1.5771,160600000.0
2009-11-17 13:10:00,1.577,1.577,1.5765,1.57675,93900000.0
2009-11-17 13:11:00,1.5766,1.57665,1.5764,1.57645,143500000.0
2009-11-17 13:12:00,1.57645,1.57645,1.576,1.57625,125600000.0
2009-11-17 13:13:00,1.57625,1.57635,1.57565,1.57585,145500000.0
2009-11-17 13:14:00,1.57585,1.57625,1.57555,1.57555,168900000.0
2009-11-17 13:15:00,1.5756,1.57595,1.57555,1.5756,187200000.0
2009-11-17 13:16:00,1.5756,1.57585,1.57545,1.57565,123800000.0
2009-11-17 13:17:00,1.57565,1.57615,1.57565,1.57615,204400000.0
2009-11-17 13:18:00,1.57615,1.57635,1.5754,1.5755,124200000.0
2009-11-17 13:19:00,1.5754,1.5759,1.5754,1.5756,124500000.0
2009-11-17 13:20:00,1.5756,1.57595,1.5753,1.57545,191200000.0
2009-11-17 13:21:00,1.5756,1.57585,1.5753,1.57545,131200000.0
2009-11-17 13:22:00,1.57545,1.5755,1.57525,1.57525,93700000.0
2009-11-17 13:23:00,1.57525,1.5756,1.5752,1.57545,146200000.0
2009-11-17 13:24:00,1.5754,1.5757,1.57535,1.5755,83900000.0
2009-11-17 13:25:00,1.57545,1.57555,1.57495,1.5753,130800000.0
2009-11-17 13:26:00,1.5753,1.57535,1.57455,1.5747,80100000.0
2009-11-17 13:27:00,1.5747,1.5747,1.57435,1.5745,82600000.0
2009-11-17 13:28:00,1.57435,1.5746,1.5741,1.5746,94200000.0
2009-11-17 13:29:00,1.5746,1.5748,1.57445,1.5748,64900000.0
2009-11-17 13:30:00,1.57485,1.57485,1.5742,1.57435,106500000.0
2009-11-17 13:31:00,1.57435,1.57455,1.57435,1.57455,45300000.0
2009-11-17 13:32:00,1.57455,1.57455,1.5743,1.5745,164100000.0
2009-11-17 13:33:00,1.57455,1.57505,1.57445,1.57495,98100000.0
2009-11-17 13:34:00,1.57495,1.57525,1.57495,1.5752,39500000.0
2009-11-17 13:35:00,1.57525,1.57535,1.57505,1.57535,88800000.0
2009-11-17 13:36:00,1.57535,1.57565,1.5752,1.57555,85100000.0
2009-11-17 13:37:00,1.5755,1.57575,1.5755,1.57555,60600000.0
2009-11-17 13:38:00,1.5756,1.57565,1.57555,1.5756,34200000.0
2009-11-17 13:39:00,1.5756,1.5758,1.57555,1.5757,43800000.0
2009-11-17 13:40:00,1.5757,1.57605,1.5757,1.576,132900000.0
2009-11-17 13:41:00,1.576,1.5762,1.57565,1.57585,136600000.0
2009-11-17 13:42:00,1.57575,1.57595,1.57565,1.5757,83300000.0
2009-11-17 13:43:00,1.57565,1.5759,1.5755,1.5756,85700000.0
2009-11-17 13:44:00,1.5756,1.5756,1.5753,1.5753,53900000.0
2009-11-17 13:45:00,1.5753,1.57535,1.5747,1.57495,94300000.0
2009-11-17 13:46:00,1.57505,1.57535,1.57505,1.57535,184800000.0
2009-11-17 13:47:00,1.5754,1.57555,1.5754,1.5754,33700000.0
2009-11-17 13:48:00,1.57535,1.57545,1.575,1.5751,84300000.0
2009-11-17 13:49:00,1.57505,1.5758,1.575,1.5752,194800000.0
2009-11-17 13:50:00,1.5752,1.57535,1.57505,1.5751,67200000.0
2009-11-17 13:51:00,1.5752,1.5753,1.5749,1.57495,90700000.0
2009-11-17 13:52:00,1.57495,1.5751,1.57425,1.5743,159300000.0
2009-11-17 13:53:00,1.5743,1.5745,1.5741,1.5742,156100000.0
2009-11-17 13:54:00,1.57425,1.57425,1.574,1.57415,111300000.0
2009-11-17 13:55:00,1.57415,1.57425,1.57395,1.57415,103900000.0
2009-11-17 13:56:00,1.57415,1.57455,1.57415,1.57445,75500000.0
2009-11-17 13:57:00,1.57445,1.575,1.57435,1.57495,138400000.0
2009-11-17 13:58:00,1.57495,1.57555,1.57495,1.57545,95400000.0
2009-11-17 13:59:00,1.57555,1.5756,1.57465,1.57505,222200000.0
2009-11-17 14:00:00,1.5751,1.5751,1.57465,1.5747,133900000.0
2009-11-17 14:01:00,1.57455,1.57475,1.5743,1.5744,86200000.0
2009-11-17 14:02:00,1.5744,1.5745,1.57395,1.57405,131900000.0
2009-11-17 14:03:00,1.57405,1.57415,1.5738,1.57415,145500000.0
2009-11-17 14:04:00,1.57415,1.57505,1.57395,1.57475,165000000.0
2009-11-17 14:05:00,1.5749,1.57515,1.57465,1.57485,182700000.0
2009-11-17 14:06:00,1.57495,1.57505,1.57435,1.5744,104600000.0
2009-11-17 14:07:00,1.57435,1.57445,1.57395,1.5741,135800000.0
2009-11-17 14:08:00,1.5741,1.57475,1.5741,1.5743,188000000.0
2009-11-17 14:09:00,1.5743,1.5744,1.57395,1.5742,137500000.0
2009-11-17 14:10:00,1.5742,1.5744,1.57385,1.57395,132700000.0
2009-11-17 14:11:00,1.57395,1.5741,1.5737,1.5737,184000000.0
2009-11-17 14:12:00,1.5737,1.574,1.57365,1.574,129800000.0
2009-11-17 14:13:00,1.5739,1.574,1.5739,1.5739,168500000.0
2009-11-17 14:14:00,1.57395,1.57415,1.5737,1.57395,170600000.0
2009-11-17 14:15:00,1.57385,1.5745,1.5737,1.5744,228800000.0
2009-11-17 14:16:00,1.5744,1.57475,1.5743,1.5746,189800000.0
2009-11-17 14:17:00,1.5745,1.5746,1.57395,1.57405,243700000.0
2009-11-17 14:18:00,1.57405,1.5742,1.5736,1.57365,198200000.0
2009-11-17 14:19:00,1.57365,1.57375,1.5733,1.57355,198800000.0
2009-11-17 14:20:00,1.57355,1.5736,1.573,1.57305,274700000.0
2009-11-17 14:21:00,1.57305,1.5736,1.57305,1.57345,192700000.0
2009-11-17 14:22:00,1.57355,1.57395,1.57335,1.57385,146800000.0
2009-11-17 14:23:00,1.57385,1.57405,1.57375,1.57395,138400000.0
2009-11-17 14:24:00,1.57395,1.57425,1.57385,1.574,168800000.0
2009-11-17 14:25:00,1.574,1.5741,1.5736,1.57375,159700000.0
2009-11-17 14:26:00,1.5737,1.5739,1.5735,1.57365,109900000.0
2009-11-17 14:27:00,1.5737,1.57395,1.57365,1.5739,122100000.0
2009-11-17 14:28:00,1.57385,1.5746,1.5738,1.5743,158600000.0
2009-11-17 14:29:00,1.57425,1.57425,1.5736,1.5739,147100000.0
2009-11-17 14:30:00,1.5739,1.57415,1.5737,1.5741,165800000.0
2009-11-17 14:31:00,1.57385,1.5743,1.5738,1.57425,104400000.0
2009-11-17 14:32:00,1.57425,1.5745,1.5735,1.5735,149900000.0
2009-11-17 14:33:00,1.5737,1.57375,1.57345,1.57365,178700000.0
2009-11-17 14:34:00,1.57375,1.57375,1.573,1.57315,145900000.0
2009-11-17 14:35:00,1.57315,1.5736,1.5731,1.5736,119700000.0
2009-11-17 14:36:00,1.5736,1.5737,1.57345,1.5737,110400000.0
2009-11-17 14:37:00,1.5737,1.5737,1.5734,1.57345,178500000.0
2009-11-17 14:38:00,1.57345,1.57365,1.5732,1.5734,146600000.0
2009-11-17 14:39:00,1.5734,1.57385,1.5733,1.5734,126200000.0
2009-11-17 14:40:00,1.5734,1.57355,1.5729,1.57305,141300000.0
2009-11-17 14:41:00,1.5731,1.57335,1.5731,1.5732,91900000.0
2009-11-17 14:42:00,1.5732,1.57345,1.5732,1.57335,72500000.0
2009-11-17 14:43:00,1.57325,1.57435,1.57325,1.57415,248300000.0
2009-11-17 14:44:00,1.57405,1.57435,1.5739,1.57425,274900000.0
2009-11-17 14:45:00,1.57425,1.57465,1.5742,1.5744,147100000.0
2009-11-17 14:46:00,1.57445,1.5746,1.57415,1.57425,169000000.0
2009-11-17 14:47:00,1.57415,1.5743,1.57385,1.57395,253900000.0
2009-11-17 14:48:00,1.57395,1.5744,1.57395,1.5742,130900000.0
2009-11-17 14:49:00,1.5742,1.57425,1.57395,1.57405,174000000.0
2009-11-17 14:50:00,1.5741,1.5743,1.5738,1.57425,108300000.0
2009-11-17 14:51:00,1.57425,1.57425,1.57365,1.57385,148800000.0
2009-11-17 14:52:00,1.57385,1.5741,1.57385,1.57395,76400000.0
2009-11-17 14:53:00,1.5739,1.57405,1.5735,1.57365,262200000.0
2009-11-17 14:54:00,1.57365,1.574,1.5732,1.57375,367800000.0
2009-11-17 14:55:00,1.5737,1.57385,1.57345,1.57375,235700000.0
2009-11-17 14:56:00,1.57375,1.57395,1.5735,1.57355,230000000.0
2009-11-17 14:57:00,1.57355,1.57395,1.5734,1.5738,148500000.0
2009-11-17 14:58:00,1.57375,1.57375,1.5735,1.57355,111200000.0
2009-11-17 14:59:00,1.57355,1.5739,1.5735,1.5737,242100000.0
2009-11-17 15:00:00,1.5737,1.57395,1.5736,1.5737,136000000.0
2009-11-17 15:01:00,1.57375,1.574,1.57345,1.57355,185600000.0
2009-11-17 15:02:00,1.5735,1.5742,1.5735,1.5741,221100000.0
2009-11-17 15:03:00,1.57415,1.5745,1.57395,1.5742,271900000.0
2009-11-17 15:04:00,1.5742,1.5744,1.5741,1.5741,162100000.0
2009-11-17 15:05:00,1.57415,1.57455,1.5741,1.5745,171800000.0
2009-11-17 15:06:00,1.5745,1.57455,1.5743,1.5745,148300000.0
2009-11-17 15:07:00,1.5745,1.57475,1.57435,1.5747,167000000.0
2009-11-17 15:08:00,1.5747,1.57475,1.5742,1.5743,226800000.0
2009-11-17 15:09:00,1.5742,1.57425,1.574,1.5741,125300000.0
2009-11-17 15:10:00,1.5741,1.5745,1.57395,1.57445,151700000.0
2009-11-17 15:11:00,1.57445,1.5747,1.57395,1.57425,211600000.0
2009-11-17 15:12:00,1.5742,1.5743,1.574,1.5742,121800000.0
2009-11-17 15:13:00,1.5742,1.5743,1.5731,1.5733,136900000.0
2009-11-17 15:14:00,1.5734,1.5734,1.57275,1.5733,238300000.0
2009-11-17 15:15:00,1.57335,1.5735,1.5722,1.57235,310100000.0
2009-11-17 15:16:00,1.5723,1.57245,1.5721,1.5723,165300000.0
2009-11-17 15:17:00,1.57235,1.5725,1.57195,1.5722,142800000.0
2009-11-17 15:18:00,1.57205,1.5722,1.5715,1.5715,203800000.0
2009-11-17 15:19:00,1.5716,1.57165,1.57065,1.571,270800000.0
2009-11-17 15:20:00,1.571,1.57115,1.57075,1.5709,71600000.0
2009-11-17 15:21:00,1.5709,1.57115,1.57075,1.5709,117400000.0
2009-11-17 15:22:00,1.5709,1.57105,1.57065,1.57085,72300000.0
2009-11-17 15:23:00,1.57085,1.5712,1.57065,1.57065,93500000.0
2009-11-17 15:24:00,1.57055,1.5713,1.57055,1.57115,48400000.0
2009-11-17 15:25:00,1.57115,1.57115,1.5702,1.5704,96600000.0
2009-11-17 15:26:00,1.5704,1.57085,1.5703,1.57085,185500000.0
2009-11-17 15:27:00,1.571,1.57195,1.571,1.57155,174600000.0
2009-11-17 15:28:00,1.5715,1.5719,1.57145,1.5715,147400000.0
2009-11-17 15:29:00,1.5715,1.57175,1.5712,1.5713,107400000.0
2009-11-17 15:30:00,1.5713,1.57215,1.5702,1.5714,187900000.0
2009-11-17 15:31:00,1.5714,1.57165,1.5703,1.57135,182100000.0
2009-11-17 15:32:00,1.57145,1.57165,1.57095,1.57105,147500000.0
2009-11-17 15:33:00,1.571,1.5712,1.57075,1.5712,219300000.0
2009-11-17 15:34:00,1.5712,1.5715,1.57095,1.57095,156400000.0
2009-11-17 15:35:00,1.57095,1.57095,1.57055,1.57095,150400000.0
2009-11-17 15:36:00,1.57095,1.57115,1.57065,1.57105,125800000.0
2009-11-17 15:37:00,1.57105,1.5713,1.57085,1.5711,141800000.0
2009-11-17 15:38:00,1.5711,1.57115,1.5704,1.5705,232200000.0
2009-11-17 15:39:00,1.5706,1.57115,1.5699,1.57015,221000000.0
2009-11-17 15:40:00,1.57015,1.5707,1.57015,1.57035,329600000.0
2009-11-17 15:41:00,1.57035,1.57065,1.5702,1.57065,289000000.0
2009-11-17 15:42:00,1.5708,1.57145,1.57075,1.5712,274700000.0
2009-11-17 15:43:00,1.5712,1.5712,1.57065,1.57065,127800000.0
2009-11-17 15:44:00,1.57075,1.57085,1.57055,1.57065,193900000.0
2009-11-17 15:45:00,1.57065,1.57075,1.57045,1.57045,139600000.0
2009-11-17 15:46:00,1.5705,1.57095,1.5704,1.5707,329400000.0
2009-11-17 15:47:00,1.5707,1.57115,1.57055,1.571,117500000.0
2009-11-17 15:48:00,1.571,1.5716,1.57075,1.5715,236800000.0
2009-11-17 15:49:00,1.57155,1.5717,1.57135,1.57145,144900000.0
2009-11-17 15:50:00,1.57155,1.5722,1.5714,1.5721,211000000.0
2009-11-17 15:51:00,1.5722,1.5727,1.5721,1.57215,245300000.0
2009-11-17 15:52:00,1.57215,1.57335,1.57215,1.57325,195100000.0
2009-11-17 15:53:00,1.5734,1.57345,1.573,1.5731,317500000.0
2009-11-17 15:54:00,1.5731,1.57365,1.573,1.5736,222200000.0
2009-11-17 15:55:00,1.5736,1.57385,1.57355,1.57375,209000000.0
2009-11-17 15:56:00,1.5737,1.5745,1.57365,1.5741,237800000.0
2009-11-17 15:57:00,1.57415,1.5745,1.574,1.574,201300000.0
2009-11-17 15:58:00,1.5741,1.57445,1.5739,1.57425,168200000.0
2009-11-17 15:59:00,1.5742,1.57425,1.57385,1.57425,138200000.0
2009-11-17 16:00:00,1.57425,1.57425,1.57355,1.5736,147400000.0
2009-11-17 16:01:00,1.5735,1.57425,1.57325,1.57345,250200000.0
2009-11-17 16:02:00,1.5735,1.5739,1.57345,1.57355,102800000.0
2009-11-17 16:03:00,1.57355,1.57365,1.5729,1.5729,168800000.0
2009-11-17 16:04:00,1.5729,1.57315,1.57285,1.5729,126800000.0
2009-11-17 16:05:00,1.57285,1.5731,1.5725,1.5731,283400000.0
2009-11-17 16:06:00,1.5731,1.5733,1.57295,1.57315,254100000.0
2009-11-17 16:07:00,1.57315,1.57325,1.57285,1.5732,134900000.0
2009-11-17 16:08:00,1.5733,1.57345,1.5732,1.57345,224700000.0
2009-11-17 16:09:00,1.57345,1.5736,1.57315,1.5735,132500000.0
2009-11-17 16:10:00,1.5735,1.57355,1.573,1.57325,201500000.0
2009-11-17 16:11:00,1.5732,1.57345,1.57305,1.57315,176400000.0
2009-11-17 16:12:00,1.57315,1.57325,1.57265,1.57285,172700000.0
2009-11-17 16:13:00,1.5728,1.57305,1.5727,1.57295,124100000.0
2009-11-17 16:14:00,1.573,1.573,1.5726,1.57265,75700000.0
2009-11-17 16:15:00,1.57265,1.57365,1.57265,1.57335,175300000.0
2009-11-17 16:16:00,1.5734,1.57365,1.573,1.57325,222200000.0
2009-11-17 16:17:00,1.5732,1.5737,1.5732,1.57355,232800000.0
2009-11-17 16:18:00,1.5736,1.574,1.57335,1.5738,275700000.0
2009-11-17 16:19:00,1.57385,1.574,1.5736,1.5737,184300000.0
2009-11-17 16:20:00,1.57375,1.57425,1.5736,1.57415,206600000.0
2009-11-17 16:21:00,1.5741,1.5747,1.57395,1.5746,295200000.0
2009-11-17 16:22:00,1.5746,1.5748,1.5745,1.57465,191000000.0
2009-11-17 16:23:00,1.5748,1.575,1.5746,1.5749,176500000.0
2009-11-17 16:24:00,1.5749,1.57585,1.5749,1.57585,184500000.0
2009-11-17 16:25:00,1.57585,1.57595,1.5755,1.57575,119400000.0
2009-11-17 16:26:00,1.57575,1.57575,1.57535,1.5755,187700000.0
2009-11-17 16:27:00,1.5755,1.5755,1.5747,1.5749,164800000.0
2009-11-17 16:28:00,1.57495,1.5751,1.5746,1.5748,194500000.0
2009-11-17 16:29:00,1.5748,1.57505,1.57465,1.57465,216300000.0
2009-11-17 16:30:00,1.57455,1.5749,1.57425,1.5748,403400000.0
2009-11-17 16:31:00,1.5747,1.57495,1.5743,1.57435,372900000.0
2009-11-17 16:32:00,1.57435,1.5747,1.5742,1.57445,334800000.0
2009-11-17 16:33:00,1.57445,1.5745,1.57365,1.5739,306500000.0
2009-11-17 16:34:00,1.5739,1.5741,1.57365,1.5739,258200000.0
2009-11-17 16:35:00,1.57385,1.57425,1.57385,1.574,286600000.0
2009-11-17 16:36:00,1.574,1.5743,1.57375,1.5738,330700000.0
2009-11-17 16:37:00,1.57385,1.574,1.57285,1.5729,258200000.0
2009-11-17 16:38:00,1.57295,1.57345,1.57295,1.5731,234400000.0
2009-11-17 16:39:00,1.5731,1.5731,1.5727,1.57295,186500000.0
2009-11-17 16:40:00,1.573,1.57365,1.57285,1.573,314500000.0
2009-11-17 16:41:00,1.57295,1.5732,1.5727,1.57295,267100000.0
2009-11-17 16:42:00,1.57295,1.5732,1.5725,1.57265,203900000.0
2009-11-17 16:43:00,1.5727,1.5727,1.57245,1.5726,140900000.0
2009-11-17 16:44:00,1.5726,1.57315,1.5724,1.5725,180400000.0
2009-11-17 16:45:00,1.57245,1.57245,1.57205,1.57235,254000000.0
2009-11-17 16:46:00,1.5723,1.57275,1.572,1.57245,276100000.0
2009-11-17 16:47:00,1.57245,1.5728,1.57225,1.5727,203700000.0
2009-11-17 16:48:00,1.5727,1.57285,1.57215,1.57215,255800000.0
2009-11-17 16:49:00,1.5722,1.57245,1.572,1.572,254300000.0
2009-11-17 16:50:00,1.57205,1.57245,1.57195,1.57225,242500000.0
2009-11-17 16:51:00,1.57225,1.5727,1.5721,1.5721,315200000.0
2009-11-17 16:52:00,1.5721,1.57265,1.5721,1.57235,183000000.0
2009-11-17 16:53:00,1.5724,1.5724,1.57195,1.57195,143300000.0
2009-11-17 16:54:00,1.57205,1.5723,1.57155,1.572,287300000.0
2009-11-17 16:55:00,1.57205,1.57215,1.5715,1.5721,354400000.0
2009-11-17 16:56:00,1.5721,1.57235,1.57135,1.57155,329000000.0
2009-11-17 16:57:00,1.57165,1.5718,1.57135,1.5716,242800000.0
2009-11-17 16:58:00,1.5716,1.5718,1.57105,1.57125,307100000.0
2009-11-17 16:59:00,1.57125,1.57165,1.57105,1.5716,344600000.0
2009-11-17 17:00:00,1.5716,1.57205,1.57135,1.5719,301700000.0
2009-11-17 17:01:00,1.57185,1.5721,1.57135,1.572,203800000.0
2009-11-17 17:02:00,1.57195,1.57225,1.5719,1.57205,70500000.0
2009-11-17 17:03:00,1.572,1.57245,1.5715,1.572,159400000.0
2009-11-17 17:04:00,1.572,1.57235,1.5717,1.57205,228700000.0
2009-11-17 17:05:00,1.57205,1.5721,1.5716,1.57165,257500000.0
2009-11-17 17:06:00,1.57165,1.5721,1.57145,1.57195,274100000.0
2009-11-17 17:07:00,1.57195,1.57245,1.57175,1.57185,329900000.0
2009-11-17 17:08:00,1.57185,1.57235,1.5718,1.57225,229700000.0
2009-11-17 17:09:00,1.57215,1.57235,1.5717,1.5719,260600000.0
2009-11-17 17:10:00,1.57185,1.57215,1.57135,1.57185,177300000.0
2009-11-17 17:11:00,1.57185,1.57215,1.57175,1.5718,148900000.0
2009-11-17 17:12:00,1.5718,1.5723,1.5718,1.57195,105900000.0
2009-11-17 17:13:00,1.57195,1.5722,1.5717,1.5719,134300000.0
2009-11-17 17:14:00,1.5719,1.5721,1.57185,1.57195,112600000.0
2009-11-17 17:15:00,1.57195,1.57225,1.57135,1.57145,345100000.0
2009-11-17 17:16:00,1.57135,1.57145,1.57085,1.57085,247200000.0
2009-11-17 17:17:00,1.57085,1.57105,1.5707,1.57105,312000000.0
2009-11-17 17:18:00,1.57095,1.57145,1.57085,1.57085,301700000.0
2009-11-17 17:19:00,1.57095,1.57115,1.5708,1.57095,162200000.0
2009-11-17 17:20:00,1.5709,1.5713,1.5706,1.57105,274600000.0
2009-11-17 17:21:00,1.57105,1.57115,1.57075,1.57115,211000000.0
2009-11-17 17:22:00,1.57115,1.57145,1.5711,1.57125,229900000.0
2009-11-17 17:23:00,1.57135,1.57135,1.57085,1.5709,225100000.0
2009-11-17 17:24:00,1.5709,1.5711,1.57055,1.57075,227000000.0
2009-11-17 17:25:00,1.5708,1.57095,1.5704,1.57045,176200000.0
2009-11-17 17:26:00,1.5705,1.57115,1.57045,1.57105,146000000.0
2009-11-17 17:27:00,1.57115,1.57135,1.57075,1.57075,187000000.0
2009-11-17 17:28:00,1.57075,1.5711,1.57065,1.57085,156600000.0
2009-11-17 17:29:00,1.5708,1.5709,1.5706,1.5706,255300000.0
2009-11-17 17:30:00,1.57065,1.57145,1.57055,1.57125,291800000.0
2009-11-17 17:31:00,1.57125,1.5714,1.5707,1.57095,348400000.0
2009-11-17 17:32:00,1.571,1.57175,1.571,1.57125,378300000.0
2009-11-17 17:33:00,1.5711,1.5713,1.5708,1.57125,385200000.0
2009-11-17 17:34:00,1.5712,1.57135,1.5708,1.57105,304000000.0
2009-11-17 17:35:00,1.571,1.5716,1.5709,1.57135,338500000.0
2009-11-17 17:36:00,1.57135,1.572,1.57125,1.5718,285300000.0
2009-11-17 17:37:00,1.5718,1.57195,1.5713,1.57145,312500000.0
2009-11-17 17:38:00,1.57135,1.5715,1.5709,1.57135,267600000.0
2009-11-17 17:39:00,1.57135,1.57445,1.5712,1.57405,335000000.0
2009-11-17 17:40:00,1.57395,1.57405,1.5731,1.5739,338000000.0
2009-11-17 17:41:00,1.57385,1.57465,1.57365,1.57435,490700000.0
2009-11-17 17:42:00,1.5743,1.57445,1.57355,1.57375,286300000.0
2009-11-17 17:43:00,1.57375,1.5748,1.5735,1.5741,354400000.0
2009-11-17 17:44:00,1.57415,1.5743,1.5737,1.57375,281200000.0
2009-11-17 17:45:00,1.57375,1.57375,1.57315,1.57325,340900000.0
2009-11-17 17:46:00,1.5733,1.57365,1.5731,1.57335,345000000.0
2009-11-17 17:47:00,1.5734,1.5739,1.57335,1.5738,188900000.0
2009-11-17 17:48:00,1.5738,1.57385,1.57275,1.5728,328900000.0
2009-11-17 17:49:00,1.5728,1.5735,1.57275,1.5734,239300000.0
2009-11-17 17:50:00,1.5734,1.574,1.57325,1.574,311100000.0
2009-11-17 17:51:00,1.574,1.5743,1.5736,1.57365,255900000.0
2009-11-17 17:52:00,1.5737,1.5739,1.57335,1.5736,281700000.0
2009-11-17 17:53:00,1.5737,1.57385,1.5728,1.573,264200000.0
2009-11-17 17:54:00,1.5731,1.5731,1.57225,1.5725,319800000.0
2009-11-17 17:55:00,1.5725,1.57315,1.57245,1.573,222500000.0
2009-11-17 17:56:00,1.57305,1.57325,1.5728,1.5729,308800000.0
2009-11-17 17:57:00,1.57305,1.57335,1.57275,1.57275,243700000.0
2009-11-17 17:58:00,1.57275,1.57275,1.57165,1.5717,233400000.0
2009-11-17 17:59:00,1.57175,1.5718,1.5713,1.57155,252000000.0
2009-11-17 18:00:00,1.57165,1.5721,1.5713,1.5719,147300000.0
2009-11-17 18:01:00,1.5719,1.5723,1.57185,1.572,112500000.0
2009-11-17 18:02:00,1.572,1.57235,1.5719,1.5723,101800000.0
2009-11-17 18:03:00,1.5723,1.57285,1.5722,1.5726,144600000.0
2009-11-17 18:04:00,1.5726,1.57315,1.57235,1.573,293600000.0
2009-11-17 18:05:00,1.57275,1.57325,1.57255,1.5728,237500000.0
2009-11-17 18:06:00,1.5728,1.5731,1.57265,1.5729,193600000.0
2009-11-17 18:07:00,1.57285,1.57305,1.5722,1.5722,200500000.0
2009-11-17 18:08:00,1.5722,1.5726,1.5716,1.5718,161300000.0
2009-11-17 18:09:00,1.5718,1.57255,1.57175,1.57225,181400000.0
2009-11-17 18:10:00,1.57225,1.57245,1.57175,1.5721,287100000.0
2009-11-17 18:11:00,1.5722,1.5723,1.57155,1.57155,250800000.0
2009-11-17 18:12:00,1.57155,1.5719,1.57135,1.57175,352600000.0
2009-11-17 18:13:00,1.57165,1.57175,1.57135,1.57155,249200000.0
2009-11-17 18:14:00,1.5715,1.5716,1.57115,1.57125,231800000.0
2009-11-17 18:15:00,1.57125,1.57215,1.57105,1.57205,260200000.0
2009-11-17 18:16:00,1.57205,1.5722,1.57155,1.57175,164300000.0
2009-11-17 18:17:00,1.57175,1.57205,1.57165,1.57175,239700000.0
2009-11-17 18:18:00,1.57165,1.57205,1.57165,1.57185,215000000.0
2009-11-17 18:19:00,1.57185,1.57185,1.57145,1.57175,174400000.0
2009-11-17 18:20:00,1.57175,1.5719,1.57135,1.57165,140100000.0
2009-11-17 18:21:00,1.57165,1.57245,1.57135,1.57245,158200000.0
2009-11-17 18:22:00,1.5724,1.57255,1.5719,1.57195,202700000.0
2009-11-17 18:23:00,1.57205,1.57205,1.57155,1.5718,223100000.0
2009-11-17 18:24:00,1.5719,1.572,1.57155,1.57195,227400000.0
2009-11-17 18:25:00,1.57205,1.57205,1.57175,1.572,122400000.0
2009-11-17 18:26:00,1.57195,1.57235,1.5718,1.57215,244200000.0
2009-11-17 18:27:00,1.57225,1.57285,1.5722,1.57275,196200000.0
2009-11-17 18:28:00,1.57285,1.5731,1.5726,1.5729,264800000.0
2009-11-17 18:29:00,1.5729,1.57325,1.57275,1.57285,258800000.0
2009-11-17 18:30:00,1.57295,1.57325,1.57285,1.57285,220500000.0
2009-11-17 18:31:00,1.57295,1.57315,1.5728,1.57285,187700000.0
2009-11-17 18:32:00,1.57285,1.57315,1.57255,1.57295,206600000.0
2009-11-17 18:33:00,1.573,1.5733,1.57265,1.5731,168800000.0
2009-11-17 18:34:00,1.5731,1.5732,1.57285,1.57305,246900000.0
2009-11-17 18:35:00,1.573,1.57305,1.57265,1.5727,223900000.0
2009-11-17 18:36:00,1.5727,1.5733,1.57265,1.57315,256400000.0
2009-11-17 18:37:00,1.57315,1.5734,1.57305,1.57335,305900000.0
2009-11-17 18:38:00,1.57335,1.57355,1.57305,1.57345,283100000.0
2009-11-17 18:39:00,1.57355,1.57355,1.57275,1.57305,323100000.0
2009-11-17 18:40:00,1.573,1.5732,1.5726,1.5729,262000000.0
2009-11-17 18:41:00,1.5729,1.57325,1.5728,1.5731,255000000.0
2009-11-17 18:42:00,1.5731,1.57325,1.57295,1.57315,176800000.0
2009-11-17 18:43:00,1.57315,1.57335,1.57315,1.5732,272600000.0
2009-11-17 18:44:00,1.5732,1.57325,1.57285,1.5729,246100000.0
2009-11-17 18:45:00,1.5729,1.5731,1.57265,1.57265,227400000.0
2009-11-17 18:46:00,1.5727,1.57285,1.57215,1.5722,392500000.0
2009-11-17 18:47:00,1.5722,1.57255,1.5718,1.57225,333500000.0
2009-11-17 18:48:00,1.57225,1.5725,1.5717,1.5717,324500000.0
2009-11-17 18:49:00,1.5717,1.57185,1.5714,1.57155,173500000.0
2009-11-17 18:50:00,1.57155,1.57165,1.57115,1.57165,330400000.0
2009-11-17 18:51:00,1.57165,1.5718,1.57135,1.57135,294200000.0
2009-11-17 18:52:00,1.57145,1.57155,1.5708,1.57105,228900000.0
2009-11-17 18:53:00,1.571,1.571,1.57035,1.57035,181700000.0
2009-11-17 18:54:00,1.57035,1.5706,1.57025,1.5704,174700000.0
2009-11-17 18:55:00,1.5704,1.57055,1.5697,1.57015,240300000.0
2009-11-17 18:56:00,1.5701,1.57035,1.56975,1.57025,229400000.0
2009-11-17 18:57:00,1.57025,1.5703,1.5697,1.56975,217300000.0
2009-11-17 18:58:00,1.56975,1.57005,1.56975,1.57005,225800000.0
2009-11-17 18:59:00,1.57,1.57085,1.57,1.5703,356200000.0
2009-11-17 19:00:00,1.57025,1.57115,1.57025,1.57075,262700000.0
2009-11-17 19:01:00,1.5708,1.57095,1.57045,1.5707,168400000.0
2009-11-17 19:02:00,1.5707,1.57145,1.57055,1.57125,166600000.0
2009-11-17 19:03:00,1.57125,1.5717,1.57035,1.5704,120800000.0
2009-11-17 19:04:00,1.5704,1.5707,1.5704,1.5706,83000000.0
2009-11-17 19:05:00,1.5706,1.57095,1.5706,1.5709,75100000.0
2009-11-17 19:06:00,1.57085,1.57105,1.57075,1.571,117800000.0
2009-11-17 19:07:00,1.57105,1.57135,1.5709,1.5711,146100000.0
2009-11-17 19:08:00,1.57115,1.5715,1.57115,1.5713,92400000.0
2009-11-17 19:09:00,1.57135,1.57175,1.5712,1.5714,123300000.0
2009-11-17 19:10:00,1.5714,1.57195,1.5714,1.57175,104900000.0
2009-11-17 19:11:00,1.57175,1.57185,1.5712,1.57125,113300000.0
2009-11-17 19:12:00,1.5712,1.5714,1.57115,1.57125,167700000.0
2009-11-17 19:13:00,1.57115,1.57125,1.5708,1.57085,126700000.0
2009-11-17 19:14:00,1.57095,1.57145,1.57095,1.57125,165100000.0
2009-11-17 19:15:00,1.57135,1.57155,1.57105,1.5712,173700000.0
2009-11-17 19:16:00,1.57125,1.5718,1.57115,1.5714,137400000.0
2009-11-17 19:17:00,1.57135,1.5714,1.57105,1.57125,97600000.0
2009-11-17 19:18:00,1.57105,1.5714,1.57105,1.5712,100500000.0
2009-11-17 19:19:00,1.57115,1.5714,1.57115,1.5713,84900000.0
2009-11-17 19:20:00,1.5713,1.57135,1.57115,1.5712,56800000.0
2009-11-17 19:21:00,1.5712,1.5714,1.57115,1.57115,54000000.0
2009-11-17 19:22:00,1.57115,1.57125,1.57055,1.57055,128400000.0
2009-11-17 19:23:00,1.57045,1.5705,1.5696,1.57,184100000.0
2009-11-17 19:24:00,1.57015,1.5705,1.5699,1.57015,154500000.0
2009-11-17 19:25:00,1.57015,1.57035,1.5696,1.56965,181900000.0
2009-11-17 19:26:00,1.56965,1.57,1.56925,1.5698,162600000.0
2009-11-17 19:27:00,1.5697,1.56975,1.56935,1.5695,136200000.0
2009-11-17 19:28:00,1.5695,1.57005,1.5695,1.56995,220600000.0
2009-11-17 19:29:00,1.56995,1.5701,1.56965,1.56995,183000000.0
2009-11-17 19:30:00,1.56995,1.5701,1.56955,1.56965,129300000.0
2009-11-17 19:31:00,1.56965,1.56965,1.56935,1.5694,77500000.0
2009-11-17 19:32:00,1.5694,1.5694,1.5691,1.56915,163100000.0
2009-11-17 19:33:00,1.56915,1.5692,1.56895,1.5691,108100000.0
2009-11-17 19:34:00,1.5691,1.5692,1.5685,1.56905,196500000.0
2009-11-17 19:35:00,1.5691,1.56915,1.56865,1.56885,167200000.0
2009-11-17 19:36:00,1.56885,1.56895,1.5681,1.56815,248000000.0
2009-11-17 19:37:00,1.5682,1.5684,1.56815,1.5682,85100000.0
2009-11-17 19:38:00,1.56825,1.5685,1.56775,1.56775,104200000.0
2009-11-17 19:39:00,1.56775,1.56835,1.56775,1.5682,135400000.0
2009-11-17 19:40:00,1.5682,1.56825,1.5681,1.56825,74600000.0
2009-11-17 19:41:00,1.56825,1.5683,1.5679,1.56825,106160000.0
2009-11-17 19:42:00,1.5683,1.56865,1.5681,1.56855,89700000.0
2009-11-17 19:43:00,1.5685,1.5687,1.56775,1.56785,112400000.0
2009-11-17 19:44:00,1.568,1.568,1.5672,1.5673,86900000.0
2009-11-17 19:45:00,1.56725,1.5676,1.5672,1.5676,142400000.0
2009-11-17 19:46:00,1.56755,1.56775,1.56745,1.56755,80300000.0
2009-11-17 19:47:00,1.56755,1.56785,1.56755,1.5677,114800000.0
2009-11-17 19:48:00,1.5677,1.5679,1.56755,1.56765,88800000.0
2009-11-17 19:49:00,1.56765,1.56765,1.5675,1.56765,45500000.0
2009-11-17 19:50:00,1.56765,1.56775,1.5675,1.56755,97500000.0
2009-11-17 19:51:00,1.56765,1.5677,1.56755,1.56765,108000000.0
2009-11-17 19:52:00,1.5676,1.56805,1.56735,1.56795,201100000.0
2009-11-17 19:53:00,1.5679,1.5686,1.5679,1.56855,112500000.0
2009-11-17 19:54:00,1.56855,1.5687,1.56845,1.56855,69800000.0
2009-11-17 19:55:00,1.5686,1.5686,1.56805,1.5683,123600000.0
2009-11-17 19:56:00,1.5684,1.5684,1.56785,1.56805,117800000.0
2009-11-17 19:57:00,1.56805,1.56815,1.56805,1.5681,31300000.0
2009-11-17 19:58:00,1.5681,1.5681,1.5672,1.5673,99500000.0
2009-11-17 19:59:00,1.5673,1.5681,1.56725,1.56795,117500000.0
2009-11-17 20:00:00,1.56795,1.5684,1.56765,1.5683,113600000.0
2009-11-17 20:01:00,1.5683,1.56865,1.56825,1.56855,99200000.0
2009-11-17 20:02:00,1.56855,1.56855,1.5684,1.5684,35600000.0
2009-11-17 20:03:00,1.5684,1.5685,1.56825,1.5684,92500000.0
2009-11-17 20:04:00,1.5684,1.5686,1.5684,1.56855,53300000.0
2009-11-17 20:05:00,1.5686,1.5689,1.5686,1.56885,97300000.0
2009-11-17 20:06:00,1.56875,1.5693,1.56865,1.5691,176700000.0
2009-11-17 20:07:00,1.5691,1.56915,1.56885,1.5689,215500000.0
2009-11-17 20:08:00,1.5689,1.5692,1.5689,1.5691,64700000.0
2009-11-17 20:09:00,1.5691,1.5691,1.569,1.56905,32500000.0
2009-11-17 20:10:00,1.56905,1.5692,1.56895,1.5691,35000000.0
2009-11-17 20:11:00,1.5692,1.56935,1.56845,1.5685,72800000.0
2009-11-17 20:12:00,1.5685,1.5689,1.56825,1.5686,209300000.0
2009-11-17 20:13:00,1.5686,1.5686,1.5683,1.5684,72900000.0
2009-11-17 20:14:00,1.56835,1.5686,1.5683,1.5686,87100000.0
2009-11-17 20:15:00,1.5686,1.5686,1.56735,1.56755,123800000.0
2009-11-17 20:16:00,1.56745,1.5678,1.56745,1.56765,73800000.0
2009-11-17 20:17:00,1.56765,1.56765,1.56755,1.5676,28000000.0
2009-11-17 20:18:00,1.5676,1.5677,1.5675,1.56755,83900000.0
2009-11-17 20:19:00,1.5676,1.5679,1.56755,1.5678,55800000.0
2009-11-17 20:20:00,1.5678,1.5678,1.5673,1.5673,168000000.0
2009-11-17 20:21:00,1.5673,1.56755,1.56705,1.5671,154700000.0
2009-11-17 20:22:00,1.5671,1.5674,1.5671,1.5672,47400000.0
2009-11-17 20:23:00,1.5673,1.5674,1.5672,1.56725,78700000.0
2009-11-17 20:24:00,1.56725,1.56725,1.56615,1.56615,149000000.0
2009-11-17 20:25:00,1.56615,1.56635,1.56575,1.56605,213500000.0
2009-11-17 20:26:00,1.56605,1.5663,1.5657,1.5658,165500000.0
2009-11-17 20:27:00,1.56585,1.5659,1.5656,1.5656,49600000.0
2009-11-17 20:28:00,1.56565,1.56625,1.56565,1.56625,204500000.0
2009-11-17 20:29:00,1.56635,1.56645,1.5659,1.5659,135300000.0
2009-11-17 20:30:00,1.5659,1.5662,1.5656,1.5657,159100000.0
2009-11-17 20:31:00,1.56565,1.566,1.56555,1.566,135600000.0
2009-11-17 20:32:00,1.566,1.56625,1.566,1.5661,47600000.0
2009-11-17 20:33:00,1.5661,1.5663,1.566,1.5661,78800000.0
2009-11-17 20:34:00,1.56615,1.5663,1.56595,1.56605,127700000.0
2009-11-17 20:35:00,1.56605,1.5663,1.5658,1.566,95700000.0
2009-11-17 20:36:00,1.5661,1.5662,1.566,1.56605,69900000.0
2009-11-17 20:37:00,1.5661,1.5661,1.5659,1.56595,59000000.0
2009-11-17 20:38:00,1.56595,1.56635,1.56595,1.5663,26100000.0
2009-11-17 20:39:00,1.5663,1.56675,1.5663,1.5664,108000000.0
2009-11-17 20:40:00,1.5664,1.5665,1.56625,1.5665,81300000.0
2009-11-17 20:41:00,1.5665,1.5667,1.56605,1.5662,114800000.0
2009-11-17 20:42:00,1.5662,1.5664,1.56585,1.56585,281000000.0
2009-11-17 20:43:00,1.56585,1.56595,1.56565,1.56585,161200000.0
2009-11-17 20:44:00,1.56585,1.566,1.5657,1.56595,157600000.0
2009-11-17 20:45:00,1.56585,1.56595,1.56495,1.56525,531900000.0
2009-11-17 20:46:00,1.56525,1.5654,1.5648,1.56495,377200000.0
2009-11-17 20:47:00,1.56485,1.5658,1.5648,1.5653,470900000.0
2009-11-17 20:48:00,1.5653,1.5657,1.5652,1.5655,252800000.0
2009-11-17 20:49:00,1.5655,1.5659,1.56535,1.5657,146300000.0
2009-11-17 20:50:00,1.56555,1.56555,1.56505,1.56505,188800000.0
2009-11-17 20:51:00,1.56505,1.56605,1.565,1.56565,253100000.0
2009-11-17 20:52:00,1.56565,1.56585,1.5654,1.56565,104200000.0
2009-11-17 20:53:00,1.5657,1.566,1.56515,1.56515,104800000.0
2009-11-17 20:54:00,1.56515,1.5653,1.56415,1.5647,168100000.0
2009-11-17 20:55:00,1.5648,1.56495,1.56445,1.56445,189400000.0
2009-11-17 20:56:00,1.5645,1.5647,1.5643,1.5644,204000000.0
2009-11-17 20:57:00,1.5644,1.5648,1.56435,1.56475,130500000.0
2009-11-17 20:58:00,1.5647,1.56475,1.5644,1.56445,94100000.0
2009-11-17 20:59:00,1.56435,1.56445,1.5642,1.56425,164700000.0
2009-11-17 21:00:00,1.56425,1.5645,1.56355,1.5636,111800000.0
2009-11-17 21:01:00,1.5636,1.56405,1.56335,1.56365,178900000.0
2009-11-17 21:02:00,1.5637,1.5639,1.56365,1.56375,121700000.0
2009-11-17 21:03:00,1.5637,1.5643,1.5637,1.56415,143100000.0
2009-11-17 21:04:00,1.5641,1.56445,1.56405,1.5644,79400000.0
2009-11-17 21:05:00,1.5644,1.56465,1.56435,1.5644,65400000.0
2009-11-17 21:06:00,1.5644,1.5645,1.5642,1.56445,56600000.0
2009-11-17 21:07:00,1.56445,1.56445,1.564,1.5643,181200000.0
2009-11-17 21:08:00,1.56435,1.5647,1.56415,1.56415,203200000.0
2009-11-17 21:09:00,1.56415,1.56445,1.5641,1.5642,241400000.0
2009-11-17 21:10:00,1.56415,1.5644,1.56385,1.56425,164000000.0
2009-11-17 21:11:00,1.56425,1.56425,1.56385,1.56405,123500000.0
2009-11-17 21:12:00,1.56405,1.56415,1.56405,1.56405,51400000.0
2009-11-17 21:13:00,1.56405,1.56415,1.56405,1.56415,19600000.0
2009-11-17 21:14:00,1.56415,1.56415,1.56405,1.56405,25000000.0
2009-11-17 21:15:00,1.56405,1.5642,1.56405,1.56405,58900000.0
2009-11-17 21:16:00,1.5641,1.5642,1.56395,1.56405,44800000.0
2009-11-17 21:17:00,1.56405,1.5642,1.56405,1.56405,59400000.0
2009-11-17 21:18:00,1.56405,1.5641,1.56375,1.564,161000000.0
2009-11-17 21:19:00,1.564,1.56425,1.5638,1.5639,147400000.0
2009-11-17 21:20:00,1.56395,1.56405,1.5638,1.5639,81800000.0
2009-11-17 21:21:00,1.5639,1.56405,1.5638,1.56405,120800000.0
2009-11-17 21:22:00,1.56395,1.56405,1.56395,1.56395,28700000.0
2009-11-17 21:23:00,1.564,1.56405,1.56395,1.56405,31400000.0
2009-11-17 21:24:00,1.564,1.5641,1.5638,1.5639,108600000.0
2009-11-17 21:25:00,1.5639,1.56425,1.5639,1.56425,92300000.0
2009-11-17 21:26:00,1.5644,1.5646,1.56435,1.56455,89700000.0
2009-11-17 21:27:00,1.5645,1.56485,1.56445,1.5647,183400000.0
2009-11-17 21:28:00,1.5647,1.5647,1.5644,1.5646,70600000.0
2009-11-17 21:29:00,1.5646,1.56485,1.56445,1.5646,69100000.0
2009-11-17 21:30:00,1.5646,1.5648,1.56445,1.5645,90000000.0
2009-11-17 21:31:00,1.5646,1.56475,1.5645,1.5646,84500000.0
2009-11-17 21:32:00,1.56465,1.5648,1.56445,1.5647,144400000.0
2009-11-17 21:33:00,1.56475,1.5648,1.56455,1.56465,213600000.0
2009-11-17 21:34:00,1.5647,1.565,1.5647,1.56475,146100000.0
2009-11-17 21:35:00,1.56485,1.56485,1.5646,1.5647,115600000.0
2009-11-17 21:36:00,1.5646,1.56485,1.5645,1.5647,55200000.0
2009-11-17 21:37:00,1.56465,1.56485,1.5645,1.5647,93800000.0
2009-11-17 21:38:00,1.5647,1.56485,1.5645,1.5646,152700000.0
2009-11-17 21:39:00,1.5646,1.5648,1.5642,1.56435,224100000.0
2009-11-17 21:40:00,1.5643,1.5643,1.56365,1.5637,204500000.0
2009-11-17 21:41:00,1.56365,1.56365,1.56245,1.56245,419799999.0
2009-11-17 21:42:00,1.56245,1.56275,1.5624,1.56255,346100000.0
2009-11-17 21:43:00,1.56255,1.5628,1.56245,1.56265,169300000.0
2009-11-17 21:44:00,1.56265,1.5628,1.5624,1.56275,216200000.0
2009-11-17 21:45:00,1.563,1.5632,1.563,1.5632,51700000.0
2009-11-17 21:46:00,1.5632,1.56335,1.5632,1.5632,92900000.0
2009-11-17 21:47:00,1.5632,1.5632,1.5632,1.5632,86000000.0
2009-11-17 21:48:00,1.5632,1.5634,1.5632,1.5632,79900000.0
2009-11-17 21:49:00,1.5632,1.5633,1.56315,1.56315,67300000.0
2009-11-17 21:50:00,1.56315,1.5635,1.56315,1.56315,195600000.0
2009-11-17 21:51:00,1.56315,1.5633,1.56315,1.56315,221600000.0
2009-11-17 21:52:00,1.56315,1.5637,1.56315,1.56315,149300000.0
2009-11-17 21:53:00,1.56315,1.5633,1.5631,1.5632,151100000.0
2009-11-17 21:54:00,1.5632,1.5632,1.56315,1.56315,33200000.0
2009-11-17 21:55:00,1.56315,1.56335,1.56315,1.5633,89500000.0
2009-11-17 21:56:00,1.56335,1.5634,1.56315,1.56315,76600000.0
2009-11-17 21:57:00,1.56315,1.5633,1.56315,1.56315,71700000.0
2009-11-17 21:58:00,1.56315,1.5632,1.56295,1.56315,20300000.0
2009-11-17 21:59:00,1.56315,1.5634,1.56315,1.56315,102200000.0
2009-11-17 22:00:00,1.56315,1.56315,1.56295,1.56315,90200000.0
2009-11-17 22:01:00,1.56315,1.56325,1.56315,1.56325,104400000.0
2009-11-17 22:02:00,1.56325,1.56325,1.5629,1.56295,73500000.0
2009-11-17 22:03:00,1.56295,1.5631,1.56295,1.563,148400000.0
2009-11-17 22:04:00,1.5631,1.5632,1.56295,1.5631,121000000.0
2009-11-17 22:05:00,1.56305,1.5634,1.56305,1.5633,136100000.0
2009-11-17 22:06:00,1.5633,1.5633,1.56295,1.56295,57000000.0
2009-11-17 22:07:00,1.56295,1.56355,1.56295,1.56345,95900000.0
2009-11-17 22:08:00,1.56345,1.56345,1.5633,1.5634,74600000.0
2009-11-17 22:09:00,1.56335,1.5634,1.56295,1.5631,325000000.0
2009-11-17 22:10:00,1.56315,1.5636,1.56315,1.5634,216600000.0
2009-11-17 22:11:00,1.5633,1.56345,1.56325,1.5634,32800000.0
2009-11-17 22:12:00,1.56335,1.56355,1.56335,1.5635,88000000.0
2009-11-17 22:13:00,1.56345,1.56355,1.5633,1.56355,32200000.0
2009-11-17 22:14:00,1.56355,1.56355,1.5629,1.56295,105000000.0
2009-11-17 22:15:00,1.56295,1.5631,1.56295,1.563,132700000.0
2009-11-17 22:16:00,1.5631,1.5631,1.56295,1.563,94100000.0
2009-11-17 22:17:00,1.563,1.5631,1.5629,1.5631,107400000.0
2009-11-17 22:18:00,1.56305,1.5631,1.56305,1.5631,52700000.0
2009-11-17 22:19:00,1.5631,1.5632,1.56305,1.5631,68400000.0
2009-11-17 22:20:00,1.56315,1.56335,1.563,1.56335,58000000.0
2009-11-17 22:21:00,1.5634,1.5634,1.5629,1.5629,30200000.0
2009-11-17 22:22:00,1.5629,1.5631,1.5627,1.5627,50300000.0
2009-11-17 22:23:00,1.56275,1.5628,1.5619,1.5623,140600000.0
2009-11-17 22:24:00,1.5623,1.5623,1.56155,1.56165,181600000.0
2009-11-17 22:25:00,1.5617,1.56195,1.5616,1.56185,110800000.0
2009-11-17 22:26:00,1.5618,1.56185,1.56155,1.56175,116800000.0
2009-11-17 22:27:00,1.56175,1.56195,1.5617,1.5619,55400000.0
2009-11-17 22:28:00,1.56195,1.56215,1.5618,1.562,104200000.0
2009-11-17 22:29:00,1.5621,1.5625,1.5621,1.5622,181700000.0
2009-11-17 22:30:00,1.56225,1.56315,1.56225,1.5631,192200000.0
2009-11-17 22:31:00,1.56305,1.5632,1.5626,1.5627,199900000.0
2009-11-17 22:32:00,1.56275,1.56315,1.56265,1.5629,186300000.0
2009-11-17 22:33:00,1.5629,1.5629,1.5626,1.5628,162500000.0
2009-11-17 22:34:00,1.56295,1.56295,1.56255,1.56255,99400000.0
2009-11-17 22:35:00,1.56255,1.56305,1.56255,1.5627,150500000.0
2009-11-17 22:36:00,1.5627,1.56275,1.5626,1.5627,68100000.0
2009-11-17 22:37:00,1.5627,1.5627,1.5624,1.56245,75200000.0
2009-11-17 22:38:00,1.56245,1.5626,1.56225,1.5626,107300000.0
2009-11-17 22:39:00,1.5627,1.56295,1.5625,1.5627,164800000.0
2009-11-17 22:40:00,1.5627,1.56305,1.56255,1.56305,148800000.0
2009-11-17 22:41:00,1.56305,1.56315,1.5627,1.56275,69100000.0
2009-11-17 22:42:00,1.56275,1.56275,1.56235,1.5624,54800000.0
2009-11-17 22:43:00,1.5624,1.5625,1.5623,1.5624,109000000.0
2009-11-17 22:44:00,1.56255,1.5627,1.5625,1.5627,101200000.0
2009-11-17 22:45:00,1.5627,1.5627,1.56235,1.5625,218600000.0
2009-11-17 22:46:00,1.56245,1.56265,1.5624,1.5625,82600000.0
2009-11-17 22:47:00,1.5625,1.56265,1.56245,1.5625,64800000.0
2009-11-17 22:48:00,1.56255,1.5627,1.5625,1.5627,95600000.0
2009-11-17 22:49:00,1.5627,1.5629,1.56255,1.56275,105400000.0
2009-11-17 22:50:00,1.56275,1.56295,1.5627,1.5628,44900000.0
2009-11-17 22:51:00,1.5628,1.56325,1.5628,1.56295,151500000.0
2009-11-17 22:52:00,1.56295,1.56295,1.56285,1.56285,39900000.0
2009-11-17 22:53:00,1.5629,1.5629,1.56265,1.56265,42000000.0
2009-11-17 22:54:00,1.56265,1.5628,1.5625,1.5625,117600000.0
2009-11-17 22:55:00,1.56265,1.5628,1.5621,1.5621,76800000.0
2009-11-17 22:56:00,1.56215,1.56235,1.56215,1.5622,38100000.0
2009-11-17 22:57:00,1.56215,1.5625,1.56215,1.5625,132800000.0
2009-11-17 22:58:00,1.56255,1.56285,1.56245,1.56245,43900000.0
2009-11-17 22:59:00,1.56245,1.5628,1.56245,1.56265,46900000.0
2009-11-17 23:00:00,1.56275,1.563,1.5626,1.5627,81700000.0
2009-11-17 23:01:00,1.5627,1.56295,1.56265,1.5629,54400000.0
2009-11-17 23:02:00,1.5629,1.56315,1.56285,1.56295,75900000.0
2009-11-17 23:03:00,1.56295,1.56305,1.56205,1.5623,83500000.0
2009-11-17 23:04:00,1.56225,1.56255,1.5622,1.56235,64000000.0
2009-11-17 23:05:00,1.56245,1.56265,1.56235,1.56235,121300000.0
2009-11-17 23:06:00,1.56235,1.56245,1.5623,1.5623,60200000.0
2009-11-17 23:07:00,1.5623,1.5624,1.56225,1.56235,43900000.0
2009-11-17 23:08:00,1.56235,1.5628,1.56235,1.56275,34700000.0
2009-11-17 23:09:00,1.5626,1.563,1.5625,1.56285,64600000.0
2009-11-17 23:10:00,1.5629,1.5629,1.56275,1.56275,65000000.0
2009-11-17 23:11:00,1.56275,1.563,1.56275,1.563,27700000.0
2009-11-17 23:12:00,1.563,1.5631,1.56285,1.56295,63700000.0
2009-11-17 23:13:00,1.5631,1.56325,1.56285,1.5632,149000000.0
2009-11-17 23:14:00,1.5633,1.5634,1.56325,1.5634,17700000.0
2009-11-17 23:15:00,1.5634,1.56345,1.5632,1.5633,107300000.0
2009-11-17 23:16:00,1.5633,1.5633,1.56305,1.5631,58900000.0
2009-11-17 23:17:00,1.5632,1.5636,1.563,1.56305,196900000.0
2009-11-17 23:18:00,1.5631,1.5632,1.563,1.563,74500000.0
2009-11-17 23:19:00,1.563,1.5631,1.56285,1.5629,65200000.0
2009-11-17 23:20:00,1.5629,1.5635,1.5628,1.56295,67900000.0
2009-11-17 23:21:00,1.563,1.563,1.5628,1.5628,12800000.0
2009-11-17 23:22:00,1.5628,1.56285,1.5628,1.5628,7000000.0
2009-11-17 23:23:00,1.56275,1.56275,1.5623,1.5624,69100000.0
2009-11-17 23:24:00,1.5625,1.5627,1.5625,1.56255,100400000.0
2009-11-17 23:25:00,1.5626,1.56265,1.5626,1.56265,16000000.0
2009-11-17 23:26:00,1.5624,1.56255,1.56235,1.56235,10800000.0
2009-11-17 23:27:00,1.56235,1.5624,1.56235,1.5624,11000000.0
2009-11-17 23:28:00,1.5623,1.5623,1.56215,1.5622,55400000.0
2009-11-17 23:29:00,1.56215,1.5626,1.56215,1.5626,37800000.0
2009-11-17 23:30:00,1.56265,1.56275,1.56245,1.56255,42800000.0
2009-11-17 23:31:00,1.56255,1.56265,1.56245,1.5626,39400000.0
2009-11-17 23:32:00,1.5625,1.5626,1.56225,1.5626,30300000.0
2009-11-17 23:33:00,1.5626,1.5627,1.56255,1.5627,20000000.0
2009-11-17 23:34:00,1.56258,1.56297,1.56241,1.56241,16000000.0
2009-11-17 23:35:00,1.56255,1.56275,1.56255,1.5626,16000000.0
2009-11-17 23:36:00,1.56226,1.56278,1.56226,1.5625,8000000.0
2009-11-17 23:37:00,1.5626,1.5628,1.5626,1.5627,8000000.0
2009-11-17 23:38:00,1.5627,1.56295,1.5627,1.56285,16000000.0
2009-11-17 23:39:00,1.5628,1.56285,1.56265,1.5628,24000000.0
2009-11-17 23:40:00,1.5628,1.56385,1.56275,1.56325,92400000.0
2009-11-17 23:41:00,1.56325,1.56375,1.56315,1.56375,36800000.0
2009-11-17 23:42:00,1.56375,1.5638,1.5632,1.5634,203800000.0
2009-11-17 23:43:00,1.56335,1.56335,1.56325,1.5633,29700000.0
2009-11-17 23:44:00,1.5633,1.5634,1.5633,1.5633,77900000.0
2009-11-17 23:45:00,1.5633,1.56355,1.56285,1.56355,48200000.0
2009-11-17 23:46:00,1.56355,1.5636,1.56345,1.56355,84900000.0
2009-11-17 23:47:00,1.56355,1.56375,1.56355,1.5637,14900000.0
2009-11-17 23:48:00,1.56365,1.56365,1.56325,1.56325,56200000.0
2009-11-17 23:49:00,1.5632,1.5632,1.5631,1.56315,22300000.0
2009-11-17 23:50:00,1.56315,1.56335,1.56315,1.56335,20100000.0
2009-11-17 23:51:00,1.5633,1.56345,1.5633,1.5633,24000000.0
2009-11-17 23:52:00,1.5633,1.5633,1.5631,1.56315,6200000.0
2009-11-17 23:53:00,1.56315,1.56315,1.563,1.563,21900000.0
2009-11-17 23:54:00,1.563,1.56305,1.56265,1.56305,33800000.0
2009-11-17 23:55:00,1.56305,1.5631,1.56305,1.5631,12000000.0
2009-11-17 23:56:00,1.56305,1.56305,1.5629,1.5629,34000000.0
2009-11-17 23:57:00,1.5629,1.5629,1.5629,1.5629,4000000.0
2009-11-17 23:58:00,1.5629,1.56305,1.5629,1.56305,31000000.0
2009-11-17 23:59:00,1.56305,1.56315,1.56285,1.5631,36800000.0
2009-11-18 00:00:00,1.5631,1.5631,1.5627,1.5629,40600000.0
2009-11-18 00:01:00,1.563,1.56345,1.5627,1.56315,88000000.0
2009-11-18 00:02:00,1.5631,1.5634,1.56285,1.56285,54000000.0
2009-11-18 00:03:00,1.5628,1.5631,1.5628,1.56305,41900000.0
2009-11-18 00:04:00,1.563,1.5631,1.563,1.5631,15000000.0
2009-11-18 00:05:00,1.56315,1.5632,1.56305,1.56315,23800000.0
2009-11-18 00:06:00,1.56315,1.56325,1.56315,1.5632,10200000.0
2009-11-18 00:07:00,1.56315,1.56325,1.56315,1.56325,3300000.0
2009-11-18 00:08:00,1.5633,1.56345,1.5631,1.56345,13000000.0
2009-11-18 00:09:00,1.56345,1.56345,1.56345,1.56345,1000000.0
2009-11-18 00:10:00,1.56345,1.56365,1.56295,1.5631,12000000.0
2009-11-18 00:11:00,1.56315,1.5639,1.5627,1.56325,50400000.0
2009-11-18 00:12:00,1.5633,1.56345,1.5631,1.56335,37600000.0
2009-11-18 00:13:00,1.5633,1.5633,1.56315,1.56315,5600000.0
2009-11-18 00:14:00,1.5631,1.5631,1.56295,1.563,22400000.0
2009-11-18 00:15:00,1.563,1.56345,1.56285,1.56335,15400000.0
2009-11-18 00:16:00,1.56325,1.5634,1.5632,1.5633,15000000.0
2009-11-18 00:17:00,1.56335,1.56335,1.5631,1.5633,11200000.0
2009-11-18 00:18:00,1.5632,1.5633,1.5632,1.5632,4000000.0
2009-11-18 00:19:00,1.56257,1.56285,1.56257,1.56283,24200000.0
2009-11-18 00:20:00,1.56286,1.56293,1.56282,1.56286,24200000.0
2009-11-18 00:21:00,1.56287,1.563,1.56268,1.5627,24200000.0
2009-11-18 00:22:00,1.56275,1.56285,1.56262,1.56274,24200000.0
2009-11-18 00:23:00,1.56272,1.5628,1.56259,1.56266,24200000.0
2009-11-18 00:24:00,1.56268,1.56279,1.56253,1.56274,24200000.0
2009-11-18 00:25:00,1.56275,1.5628,1.56264,1.56266,24200000.0
2009-11-18 00:26:00,1.56267,1.5627,1.56266,1.56266,24200000.0
2009-11-18 00:27:00,1.56265,1.56271,1.5626,1.56267,24200000.0
2009-11-18 00:28:00,1.56269,1.56278,1.5626,1.56271,24200000.0
2009-11-18 00:29:00,1.5627,1.56272,1.56266,1.5627,24200000.0
2009-11-18 00:30:00,1.56269,1.5628,1.56263,1.5627,24200000.0
2009-11-18 00:31:00,1.56271,1.56272,1.56269,1.56271,24200000.0
2009-11-18 00:32:00,1.56268,1.56273,1.56267,1.5627,24200000.0
2009-11-18 00:33:00,1.56269,1.56288,1.56269,1.56287,24200000.0
2009-11-18 00:34:00,1.56289,1.56298,1.56284,1.56289,24200000.0
2009-11-18 00:35:00,1.56288,1.56308,1.56284,1.5629,24200000.0
2009-11-18 00:36:00,1.56291,1.56318,1.56291,1.56318,24200000.0
2009-11-18 00:37:00,1.56317,1.5632,1.56313,1.5632,24200000.0
2009-11-18 00:38:00,1.56321,1.56322,1.56311,1.56313,24200000.0
2009-11-18 00:39:00,1.56312,1.56312,1.56295,1.56297,24200000.0
2009-11-18 00:40:00,1.56298,1.56322,1.56298,1.56311,24200000.0
2009-11-18 00:41:00,1.56314,1.56325,1.56309,1.56309,24200000.0
2009-11-18 00:42:00,1.56315,1.56316,1.56312,1.56314,24200000.0
2009-11-18 00:43:00,1.56316,1.56349,1.56316,1.56339,24200000.0
2009-11-18 00:44:00,1.56341,1.56344,1.56332,1.5634,24200000.0
2009-11-18 00:45:00,1.56339,1.56339,1.56323,1.56323,24200000.0
2009-11-18 00:46:00,1.56324,1.56326,1.56313,1.56326,24200000.0
2009-11-18 00:47:00,1.56324,1.56331,1.56312,1.56313,24200000.0
2009-11-18 00:48:00,1.56312,1.56314,1.56298,1.56303,24200000.0
2009-11-18 00:49:00,1.56305,1.56315,1.563,1.56315,24200000.0
2009-11-18 00:50:00,1.56314,1.56316,1.5631,1.5631,24200000.0
2009-11-18 00:51:00,1.56312,1.56316,1.56308,1.56316,24200000.0
2009-11-18 00:52:00,1.56313,1.56327,1.5631,1.56327,24200000.0
2009-11-18 00:53:00,1.56325,1.56361,1.56325,1.5635,24200000.0
2009-11-18 00:54:00,1.56364,1.56366,1.56343,1.56343,24200000.0
2009-11-18 00:55:00,1.56334,1.56354,1.56334,1.56345,24200000.0
2009-11-18 00:56:00,1.5635,1.56366,1.56349,1.56355,24200000.0
2009-11-18 00:57:00,1.56355,1.56366,1.56347,1.56351,24200000.0
2009-11-18 00:58:00,1.56344,1.56356,1.56337,1.5634,24200000.0
2009-11-18 00:59:00,1.56339,1.56356,1.56319,1.5632,24200000.0
2009-11-18 01:00:00,1.56314,1.56345,1.56292,1.56345,24200000.0
2009-11-18 01:01:00,1.56346,1.56351,1.56306,1.56313,24200000.0
2009-11-18 01:02:00,1.56316,1.56335,1.56311,1.56324,24200000.0
2009-11-18 01:03:00,1.56325,1.56328,1.56311,1.56315,24200000.0
2009-11-18 01:04:00,1.56319,1.56326,1.563,1.56308,24200000.0
2009-11-18 01:05:00,1.56309,1.56312,1.56281,1.56298,24200000.0
2009-11-18 01:06:00,1.56297,1.56327,1.56286,1.56298,24200000.0
2009-11-18 01:07:00,1.56289,1.56301,1.56289,1.56294,24200000.0
2009-11-18 01:08:00,1.56296,1.56307,1.56296,1.56301,24200000.0
2009-11-18 01:09:00,1.56302,1.56316,1.56277,1.56306,24200000.0
2009-11-18 01:10:00,1.56305,1.56329,1.56302,1.56309,24200000.0
2009-11-18 01:11:00,1.56312,1.56328,1.56301,1.56302,24200000.0
2009-11-18 01:12:00,1.56298,1.56337,1.56296,1.56323,24200000.0
2009-11-18 01:13:00,1.56324,1.56383,1.5632,1.56356,24200000.0
2009-11-18 01:14:00,1.56354,1.56371,1.56354,1.56361,24200000.0
2009-11-18 01:15:00,1.5636,1.56395,1.56358,1.56392,24200000.0
2009-11-18 01:16:00,1.56391,1.56411,1.56371,1.56371,24200000.0
2009-11-18 01:17:00,1.56371,1.56376,1.56361,1.5637,24200000.0
2009-11-18 01:18:00,1.56372,1.5641,1.56366,1.56409,24200000.0
2009-11-18 01:19:00,1.56408,1.56418,1.5639,1.56415,24200000.0
2009-11-18 01:20:00,1.56414,1.56424,1.56393,1.56393,24200000.0
2009-11-18 01:21:00,1.56388,1.56399,1.56378,1.56381,24200000.0
2009-11-18 01:22:00,1.56382,1.56398,1.56378,1.56381,24200000.0
2009-11-18 01:23:00,1.56383,1.5639,1.56371,1.56377,24200000.0
2009-11-18 01:24:00,1.56376,1.5638,1.5637,1.56375,24200000.0
2009-11-18 01:25:00,1.56374,1.56379,1.56366,1.56378,24200000.0
2009-11-18 01:26:00,1.56372,1.5638,1.56361,1.56365,24200000.0
2009-11-18 01:27:00,1.56362,1.56372,1.56352,1.56353,24200000.0
2009-11-18 01:28:00,1.56352,1.56367,1.56333,1.56362,24200000.0
2009-11-18 01:29:00,1.56361,1.5638,1.56353,1.56356,24200000.0
2009-11-18 01:30:00,1.56358,1.56359,1.56336,1.56352,24200000.0
2009-11-18 01:31:00,1.56351,1.56351,1.56323,1.56338,24200000.0
2009-11-18 01:32:00,1.56339,1.56351,1.56327,1.56342,24200000.0
2009-11-18 01:33:00,1.56341,1.56348,1.56331,1.56341,24200000.0
2009-11-18 01:34:00,1.56337,1.56358,1.56335,1.56345,24200000.0
2009-11-18 01:35:00,1.56343,1.56351,1.56332,1.56348,24200000.0
2009-11-18 01:36:00,1.56352,1.56382,1.5635,1.56378,24200000.0
2009-11-18 01:37:00,1.56379,1.56382,1.56369,1.56372,24200000.0
2009-11-18 01:38:00,1.5637,1.56385,1.56365,1.56366,24200000.0
2009-11-18 01:39:00,1.56368,1.56416,1.56356,1.56412,24200000.0
2009-11-18 01:40:00,1.56415,1.56423,1.56399,1.56403,24200000.0
2009-11-18 01:41:00,1.56407,1.56425,1.56403,1.56423,24200000.0
2009-11-18 01:42:00,1.56421,1.56423,1.56384,1.56386,24200000.0
2009-11-18 01:43:00,1.56388,1.56392,1.56378,1.56392,24200000.0
2009-11-18 01:44:00,1.56393,1.5642,1.56393,1.56409,24200000.0
2009-11-18 01:45:00,1.56407,1.56409,1.56399,1.56402,24200000.0
2009-11-18 01:46:00,1.56404,1.56404,1.5639,1.5639,24200000.0
2009-11-18 01:47:00,1.5639,1.56399,1.5639,1.56396,24200000.0
2009-11-18 01:48:00,1.56397,1.56398,1.56391,1.56391,24200000.0
2009-11-18 01:49:00,1.56392,1.56392,1.5638,1.56386,24200000.0
2009-11-18 01:50:00,1.56387,1.56414,1.56387,1.56409,24200000.0
2009-11-18 01:51:00,1.5641,1.56426,1.5641,1.56412,24200000.0
2009-11-18 01:52:00,1.56411,1.56422,1.56406,1.5641,24200000.0
2009-11-18 01:53:00,1.56409,1.56409,1.5639,1.56403,24200000.0
2009-11-18 01:54:00,1.56404,1.56437,1.56401,1.56432,24200000.0
2009-11-18 01:55:00,1.56436,1.56442,1.56349,1.56361,24200000.0
2009-11-18 01:56:00,1.56356,1.5636,1.56323,1.56331,24200000.0
2009-11-18 01:57:00,1.56331,1.56365,1.5633,1.56352,24200000.0
2009-11-18 01:58:00,1.56351,1.56352,1.56338,1.56347,24200000.0
2009-11-18 01:59:00,1.56344,1.56351,1.56339,1.56341,24200000.0
2009-11-18 02:00:00,1.5634,1.5637,1.5634,1.56345,24200000.0
2009-11-18 02:01:00,1.56344,1.56353,1.56338,1.56352,24200000.0
2009-11-18 02:02:00,1.56353,1.5637,1.56353,1.56367,24200000.0
2009-11-18 02:03:00,1.56368,1.5637,1.56352,1.56354,24200000.0
2009-11-18 02:04:00,1.56354,1.56377,1.56352,1.56366,24200000.0
2009-11-18 02:05:00,1.56364,1.56389,1.56363,1.56384,24200000.0
2009-11-18 02:06:00,1.56385,1.56389,1.56383,1.56387,24200000.0
2009-11-18 02:07:00,1.56388,1.56394,1.56386,1.56393,24200000.0
2009-11-18 02:08:00,1.56395,1.56395,1.56391,1.56392,24200000.0
2009-11-18 02:09:00,1.56391,1.56402,1.56389,1.56389,24200000.0
2009-11-18 02:10:00,1.5639,1.5639,1.56362,1.56374,24200000.0
2009-11-18 02:11:00,1.56373,1.56377,1.56361,1.56364,24200000.0
2009-11-18 02:12:00,1.56364,1.56371,1.56358,1.56365,24200000.0
2009-11-18 02:13:00,1.56364,1.56364,1.56348,1.5636,24200000.0
2009-11-18 02:14:00,1.5636,1.56367,1.56346,1.56353,24200000.0
2009-11-18 02:15:00,1.56352,1.56398,1.56351,1.56398,24200000.0
2009-11-18 02:16:00,1.5645,1.56455,1.5641,1.5641,24200000.0
2009-11-18 02:17:00,1.56415,1.5642,1.56395,1.5641,31800000.0
2009-11-18 02:18:00,1.564,1.5645,1.564,1.5645,32000000.0
2009-11-18 02:19:00,1.56445,1.5646,1.5643,1.56455,33100000.0
2009-11-18 02:20:00,1.56455,1.5646,1.56435,1.56435,24600000.0
2009-11-18 02:21:00,1.56425,1.56445,1.5642,1.56425,28500000.0
2009-11-18 02:22:00,1.56435,1.56445,1.5642,1.5642,33600000.0
2009-11-18 02:23:00,1.56425,1.5643,1.5641,1.56415,16000000.0
2009-11-18 02:24:00,1.5642,1.5642,1.56405,1.5642,34000000.0
2009-11-18 02:25:00,1.5641,1.5642,1.56405,1.5642,56000000.0
2009-11-18 02:26:00,1.5641,1.5642,1.56405,1.56405,32000000.0
2009-11-18 02:27:00,1.5641,1.56415,1.56385,1.5639,52600000.0
2009-11-18 02:28:00,1.5639,1.5641,1.5637,1.56405,27800000.0
2009-11-18 02:29:00,1.56405,1.56425,1.56385,1.56395,65700000.0
2009-11-18 02:30:00,1.5639,1.564,1.5637,1.5639,54600000.0
2009-11-18 02:31:00,1.56385,1.56385,1.5636,1.5637,66500000.0
2009-11-18 02:32:00,1.5638,1.5639,1.56365,1.5638,26400000.0
2009-11-18 02:33:00,1.56385,1.5639,1.5637,1.5638,40600000.0
2009-11-18 02:34:00,1.5638,1.56395,1.56375,1.56375,46600000.0
2009-11-18 02:35:00,1.5638,1.5639,1.5637,1.5639,36500000.0
2009-11-18 02:36:00,1.56395,1.5642,1.56395,1.56415,10200000.0
2009-11-18 02:37:00,1.5641,1.5641,1.56405,1.56405,10600000.0
2009-11-18 02:38:00,1.56405,1.56425,1.564,1.564,24400000.0
2009-11-18 02:39:00,1.5641,1.5646,1.56395,1.56455,57000000.0
2009-11-18 02:40:00,1.5646,1.56465,1.5643,1.56445,24300000.0
2009-11-18 02:41:00,1.5645,1.56465,1.56445,1.56465,20600000.0
2009-11-18 02:42:00,1.5646,1.5646,1.56415,1.56415,14000000.0
2009-11-18 02:43:00,1.56425,1.56435,1.5641,1.56435,14500000.0
2009-11-18 02:44:00,1.56445,1.5646,1.5643,1.56445,37400000.0
2009-11-18 02:45:00,1.5644,1.56445,1.56425,1.56435,39700000.0
2009-11-18 02:46:00,1.56435,1.56435,1.56425,1.56425,9300000.0
2009-11-18 02:47:00,1.5642,1.56435,1.5642,1.56425,16100000.0
2009-11-18 02:48:00,1.5643,1.56435,1.56425,1.56425,4600000.0
2009-11-18 02:49:00,1.5643,1.5643,1.56415,1.5642,30800000.0
2009-11-18 02:50:00,1.56425,1.5645,1.5642,1.56445,22000000.0
2009-11-18 02:51:00,1.5645,1.56465,1.56445,1.56445,42500000.0
2009-11-18 02:52:00,1.56445,1.5646,1.5644,1.5645,34900000.0
2009-11-18 02:53:00,1.5645,1.5645,1.5643,1.5644,47300000.0
2009-11-18 02:54:00,1.5645,1.56485,1.5644,1.5647,59300000.0
2009-11-18 02:55:00,1.5647,1.56485,1.5638,1.56395,88300000.0
2009-11-18 02:56:00,1.56395,1.564,1.56355,1.56365,32700000.0
2009-11-18 02:57:00,1.56375,1.564,1.5637,1.5639,39800000.0
2009-11-18 02:58:00,1.56385,1.56395,1.5637,1.56385,28200000.0
2009-11-18 02:59:00,1.56385,1.5639,1.56375,1.56375,18000000.0
2009-11-18 03:00:00,1.5638,1.5641,1.56375,1.56375,48900000.0
2009-11-18 03:01:00,1.56385,1.56395,1.56375,1.5639,45900000.0
2009-11-18 03:02:00,1.5639,1.5641,1.5639,1.56405,21600000.0
2009-11-18 03:03:00,1.5641,1.5641,1.5639,1.5639,27900000.0
2009-11-18 03:04:00,1.5639,1.5642,1.5639,1.56405,30500000.0
2009-11-18 03:05:00,1.56405,1.5643,1.564,1.56425,17200000.0
2009-11-18 03:06:00,1.5642,1.5643,1.5642,1.5643,2000000.0
2009-11-18 03:07:00,1.5643,1.5643,1.5642,1.5643,23500000.0
2009-11-18 03:08:00,1.56425,1.56435,1.56425,1.5643,15600000.0
2009-11-18 03:09:00,1.5643,1.5644,1.56425,1.56425,13100000.0
2009-11-18 03:10:00,1.5642,1.56425,1.56385,1.5641,58900000.0
2009-11-18 03:11:00,1.56405,1.5642,1.56385,1.5639,43200000.0
2009-11-18 03:12:00,1.5639,1.56405,1.56385,1.564,33400000.0
2009-11-18 03:13:00,1.564,1.564,1.56375,1.5639,19500000.0
2009-11-18 03:14:00,1.56395,1.56405,1.56375,1.56385,63100000.0
2009-11-18 03:15:00,1.56385,1.5643,1.56385,1.5643,41000000.0
2009-11-18 03:16:00,1.5643,1.56435,1.564,1.5642,62100000.0
2009-11-18 03:17:00,1.5642,1.56445,1.5642,1.5644,28200000.0
2009-11-18 03:18:00,1.56445,1.56445,1.56415,1.5642,70700000.0
2009-11-18 03:19:00,1.5642,1.5643,1.56405,1.56415,47000000.0
2009-11-18 03:20:00,1.5642,1.56425,1.5641,1.5642,22200000.0
2009-11-18 03:21:00,1.56415,1.56435,1.5639,1.5643,77800000.0
2009-11-18 03:22:00,1.5643,1.5644,1.5642,1.5644,29400000.0
2009-11-18 03:23:00,1.5645,1.5646,1.5641,1.5642,82400000.0
2009-11-18 03:24:00,1.5642,1.5642,1.564,1.564,17000000.0
2009-11-18 03:25:00,1.564,1.56405,1.56385,1.56405,31500000.0
2009-11-18 03:26:00,1.56405,1.56415,1.56405,1.5641,16200000.0
2009-11-18 03:27:00,1.5641,1.56425,1.5641,1.5641,37200000.0
2009-11-18 03:28:00,1.5641,1.56425,1.5641,1.56425,15200000.0
2009-11-18 03:29:00,1.5642,1.5643,1.5642,1.5642,7900000.0
2009-11-18 03:30:00,1.56425,1.5644,1.5642,1.56435,28800000.0
2009-11-18 03:31:00,1.56435,1.56445,1.5642,1.56425,44500000.0
2009-11-18 03:32:00,1.56425,1.56425,1.5639,1.5639,32600000.0
2009-11-18 03:33:00,1.564,1.56425,1.5637,1.56385,43900000.0
2009-11-18 03:34:00,1.5639,1.5642,1.56385,1.5642,12100000.0
2009-11-18 03:35:00,1.56415,1.56445,1.56415,1.5643,31000000.0
2009-11-18 03:36:00,1.5643,1.56455,1.5643,1.5645,54600000.0
2009-11-18 03:37:00,1.56445,1.5645,1.5644,1.5645,32800000.0
2009-11-18 03:38:00,1.56445,1.5646,1.56425,1.56425,42000000.0
2009-11-18 03:39:00,1.56425,1.56455,1.56415,1.5643,47800000.0
2009-11-18 03:40:00,1.5643,1.5647,1.5642,1.5647,65300000.0
2009-11-18 03:41:00,1.5647,1.56475,1.5645,1.5647,34300000.0
2009-11-18 03:42:00,1.56465,1.5648,1.5646,1.5647,42900000.0
2009-11-18 03:43:00,1.5647,1.56475,1.56465,1.5647,23000000.0
2009-11-18 03:44:00,1.5647,1.56475,1.5643,1.5643,36300000.0
2009-11-18 03:45:00,1.56435,1.5644,1.5643,1.56435,15500000.0
2009-11-18 03:46:00,1.5643,1.5645,1.56425,1.5643,29100000.0
2009-11-18 03:47:00,1.56435,1.5647,1.5643,1.5647,22100000.0
2009-11-18 03:48:00,1.56465,1.56485,1.56435,1.56445,37400000.0
2009-11-18 03:49:00,1.56445,1.565,1.56445,1.56485,32500000.0
2009-11-18 03:50:00,1.5649,1.5649,1.5645,1.5645,42800000.0
2009-11-18 03:51:00,1.56465,1.5648,1.56465,1.5648,33300000.0
2009-11-18 03:52:00,1.56485,1.56495,1.5648,1.56495,27500000.0
2009-11-18 03:53:00,1.56495,1.56495,1.5649,1.5649,10300000.0
2009-11-18 03:54:00,1.5649,1.565,1.5648,1.5649,28600000.0
2009-11-18 03:55:00,1.56485,1.56495,1.5648,1.56485,16200000.0
2009-11-18 03:56:00,1.56485,1.5653,1.5646,1.56525,52100000.0
2009-11-18 03:57:00,1.56525,1.56535,1.5651,1.5653,57100000.0
2009-11-18 03:58:00,1.5653,1.56545,1.5651,1.5651,59200000.0
2009-11-18 03:59:00,1.56515,1.5654,1.5651,1.56535,43700000.0
2009-11-18 04:00:00,1.5654,1.5654,1.565,1.56515,37400000.0
2009-11-18 04:01:00,1.56515,1.5653,1.5649,1.5649,29900000.0
2009-11-18 04:02:00,1.5649,1.5651,1.56485,1.56495,30000000.0
2009-11-18 04:03:00,1.565,1.5652,1.56495,1.56505,24000000.0
2009-11-18 04:04:00,1.56515,1.56525,1.56505,1.56515,45000000.0
2009-11-18 04:05:00,1.56515,1.56525,1.5651,1.5652,22000000.0
2009-11-18 04:06:00,1.5652,1.5652,1.56505,1.56515,21000000.0
2009-11-18 04:07:00,1.5647,1.56474,1.56466,1.56466,12000000.0
2009-11-18 04:08:00,1.56515,1.56515,1.5651,1.56515,12000000.0
2009-11-18 04:09:00,1.5651,1.56525,1.56495,1.56515,35500000.0
2009-11-18 04:10:00,1.56515,1.5653,1.56515,1.56525,24200000.0
2009-11-18 04:11:00,1.56525,1.5653,1.56515,1.56525,24800000.0
2009-11-18 04:12:00,1.5652,1.56555,1.5651,1.5654,33000000.0
2009-11-18 04:13:00,1.5654,1.56565,1.5652,1.56565,47100000.0
2009-11-18 04:14:00,1.56555,1.56555,1.5652,1.56545,47000000.0
2009-11-18 04:15:00,1.56535,1.56555,1.5653,1.5654,50500000.0
2009-11-18 04:16:00,1.56535,1.56545,1.56505,1.56515,36000000.0
2009-11-18 04:17:00,1.56515,1.5653,1.56455,1.56465,35000000.0
2009-11-18 04:18:00,1.56465,1.5649,1.56455,1.56485,29000000.0
2009-11-18 04:19:00,1.56485,1.56495,1.56485,1.5649,19000000.0
2009-11-18 04:20:00,1.56495,1.56495,1.56475,1.56475,24000000.0
2009-11-18 04:21:00,1.5648,1.56495,1.56475,1.5648,16000000.0
2009-11-18 04:22:00,1.5648,1.56485,1.56445,1.56445,26000000.0
2009-11-18 04:23:00,1.56455,1.5648,1.56455,1.56475,44000000.0
2009-11-18 04:24:00,1.56475,1.5648,1.56465,1.56465,12000000.0
2009-11-18 04:25:00,1.5647,1.5649,1.56465,1.5649,9000000.0
2009-11-18 04:26:00,1.5649,1.5654,1.5649,1.56515,42600000.0
2009-11-18 04:27:00,1.5652,1.56525,1.56475,1.5648,34100000.0
2009-11-18 04:28:00,1.5649,1.56495,1.5648,1.5649,15000000.0
2009-11-18 04:29:00,1.56495,1.56495,1.56485,1.5649,19500000.0
2009-11-18 04:30:00,1.565,1.565,1.56495,1.565,9000000.0
2009-11-18 04:31:00,1.565,1.565,1.56495,1.565,5000000.0
2009-11-18 04:32:00,1.565,1.56505,1.56495,1.565,12100000.0
2009-11-18 04:33:00,1.565,1.565,1.5648,1.5648,11000000.0
2009-11-18 04:34:00,1.5647,1.5648,1.56455,1.56465,37100000.0
2009-11-18 04:35:00,1.56465,1.56475,1.56465,1.56475,6900000.0
2009-11-18 04:36:00,1.5648,1.5649,1.5648,1.56485,7100000.0
2009-11-18 04:37:00,1.5649,1.5649,1.5649,1.5649,5000000.0
2009-11-18 04:38:00,1.5649,1.56495,1.56485,1.56485,18000000.0
2009-11-18 04:39:00,1.5649,1.5649,1.56475,1.5648,3000000.0
2009-11-18 04:40:00,1.5648,1.5648,1.5647,1.5647,2000000.0
2009-11-18 04:41:00,1.5648,1.56495,1.56465,1.56485,59900000.0
2009-11-18 04:42:00,1.56485,1.56525,1.56485,1.56505,34400000.0
2009-11-18 04:43:00,1.56495,1.56495,1.56485,1.5649,8000000.0
2009-11-18 04:44:00,1.56495,1.56495,1.56485,1.56495,4000000.0
2009-11-18 04:45:00,1.5649,1.5649,1.5649,1.5649,1000000.0
2009-11-18 04:46:00,1.56485,1.56485,1.56485,1.56485,3600000.0
2009-11-18 04:47:00,1.5649,1.565,1.5649,1.5649,12000000.0
2009-11-18 04:48:00,1.56495,1.56495,1.56475,1.5648,9200000.0
2009-11-18 04:49:00,1.56475,1.565,1.56475,1.5649,16200000.0
2009-11-18 04:50:00,1.5649,1.565,1.56475,1.56475,39900000.0
2009-11-18 04:51:00,1.56475,1.56485,1.56465,1.56465,34200000.0
2009-11-18 04:52:00,1.5647,1.56475,1.56465,1.56475,9000000.0
2009-11-18 04:53:00,1.56485,1.56485,1.56465,1.56465,16800000.0
2009-11-18 04:54:00,1.56465,1.56475,1.5646,1.5646,19000000.0
2009-11-18 04:55:00,1.5646,1.5648,1.56445,1.5647,33000000.0
2009-11-18 04:56:00,1.56465,1.5649,1.56465,1.56485,19300000.0
2009-11-18 04:57:00,1.56485,1.56485,1.56465,1.56465,11300000.0
2009-11-18 04:58:00,1.56465,1.5647,1.5646,1.56465,9000000.0
2009-11-18 04:59:00,1.5646,1.56465,1.5646,1.56465,9200000.0
2009-11-18 05:00:00,1.56465,1.56505,1.5645,1.56495,65400000.0
2009-11-18 05:01:00,1.5649,1.5651,1.5649,1.565,46500000.0
2009-11-18 05:02:00,1.565,1.5652,1.56495,1.56495,23300000.0
2009-11-18 05:03:00,1.565,1.565,1.5649,1.565,11300000.0
2009-11-18 05:04:00,1.565,1.565,1.565,1.565,3900000.0
2009-11-18 05:05:00,1.565,1.565,1.565,1.565,2200000.0
2009-11-18 05:06:00,1.5649,1.5651,1.5649,1.5651,9000000.0
2009-11-18 05:07:00,1.5651,1.56515,1.5651,1.5651,7100000.0
2009-11-18 05:08:00,1.565,1.56505,1.565,1.56505,2400000.0
2009-11-18 05:09:00,1.5651,1.56515,1.5651,1.56515,13400000.0
2009-11-18 05:10:00,1.56515,1.56515,1.5651,1.56515,8000000.0
2009-11-18 05:11:00,1.56515,1.56515,1.565,1.5651,14100000.0
2009-11-18 05:12:00,1.56515,1.5652,1.565,1.56505,33300000.0
2009-11-18 05:13:00,1.565,1.5651,1.565,1.56505,15300000.0
2009-11-18 05:14:00,1.5651,1.5651,1.565,1.56505,10600000.0
2009-11-18 05:15:00,1.5651,1.5651,1.565,1.56505,11400000.0
2009-11-18 05:16:00,1.5651,1.56525,1.5651,1.56525,12100000.0
2009-11-18 05:17:00,1.5653,1.5654,1.5653,1.5654,4000000.0
2009-11-18 05:18:00,1.5654,1.5654,1.56525,1.5653,5000000.0
2009-11-18 05:19:00,1.5652,1.5652,1.5651,1.56515,5000000.0
2009-11-18 05:20:00,1.5652,1.5652,1.5652,1.5652,3000000.0
2009-11-18 05:21:00,1.56515,1.56525,1.56515,1.56525,2000000.0
2009-11-18 05:22:00,1.5653,1.5656,1.5653,1.5656,12400000.0
2009-11-18 05:23:00,1.5655,1.5661,1.5655,1.5661,35800000.0
2009-11-18 05:24:00,1.5661,1.56635,1.566,1.5663,35900000.0
2009-11-18 05:25:00,1.5662,1.5663,1.566,1.5662,46900000.0
2009-11-18 05:26:00,1.56605,1.5662,1.5659,1.5662,32300000.0
2009-11-18 05:27:00,1.5662,1.5662,1.5661,1.5661,8000000.0
2009-11-18 05:28:00,1.56615,1.5662,1.56585,1.5659,27000000.0
2009-11-18 05:29:00,1.5658,1.5662,1.5658,1.5661,49900000.0
2009-11-18 05:30:00,1.5661,1.5661,1.5658,1.5659,40800000.0
2009-11-18 05:31:00,1.5659,1.56605,1.5658,1.56585,23900000.0
2009-11-18 05:32:00,1.5659,1.56615,1.56575,1.56585,63000000.0
2009-11-18 05:33:00,1.5659,1.566,1.5658,1.56585,26100000.0
2009-11-18 05:34:00,1.5658,1.566,1.5657,1.5659,31100000.0
2009-11-18 05:35:00,1.566,1.566,1.56565,1.5658,75000000.0
2009-11-18 05:36:00,1.56585,1.566,1.56565,1.56595,54200000.0
2009-11-18 05:37:00,1.566,1.5666,1.5659,1.5666,50100000.0
2009-11-18 05:38:00,1.56655,1.56685,1.56655,1.5667,28000000.0
2009-11-18 05:39:00,1.5666,1.5668,1.5666,1.5668,27200000.0
2009-11-18 05:40:00,1.56665,1.56665,1.5661,1.5662,33300000.0
2009-11-18 05:41:00,1.5663,1.56635,1.5661,1.5662,50400000.0
2009-11-18 05:42:00,1.5663,1.56645,1.5662,1.56635,13200000.0
2009-11-18 05:43:00,1.56635,1.56645,1.56625,1.56645,21100000.0
2009-11-18 05:44:00,1.56655,1.5666,1.56635,1.5665,24000000.0
2009-11-18 05:45:00,1.56655,1.5667,1.5661,1.5663,24200000.0
2009-11-18 05:46:00,1.5662,1.56625,1.56605,1.5661,21000000.0
2009-11-18 05:47:00,1.5661,1.5664,1.56605,1.56625,34300000.0
2009-11-18 05:48:00,1.56625,1.5665,1.56605,1.5663,48600000.0
2009-11-18 05:49:00,1.5663,1.56645,1.56625,1.56625,16000000.0
2009-11-18 05:50:00,1.56625,1.5665,1.56625,1.5665,19000000.0
2009-11-18 05:51:00,1.5665,1.5665,1.56635,1.5664,20000000.0
2009-11-18 05:52:00,1.56635,1.5668,1.5663,1.56665,26200000.0
2009-11-18 05:53:00,1.5665,1.56665,1.56625,1.56655,59200000.0
2009-11-18 05:54:00,1.56655,1.5667,1.5665,1.5666,16300000.0
2009-11-18 05:55:00,1.5665,1.5666,1.5664,1.5666,18400000.0
2009-11-18 05:56:00,1.5666,1.5666,1.56655,1.56655,3000000.0
2009-11-18 05:57:00,1.5665,1.5666,1.56645,1.5665,45300000.0
2009-11-18 05:58:00,1.56645,1.5666,1.5664,1.5665,32300000.0
2009-11-18 05:59:00,1.5665,1.5671,1.56635,1.56705,57400000.0
2009-11-18 06:00:00,1.5671,1.56725,1.56705,1.5671,31300000.0
2009-11-18 06:01:00,1.56715,1.56725,1.56715,1.56715,13200000.0
2009-11-18 06:02:00,1.56715,1.56715,1.56695,1.567,22100000.0
2009-11-18 06:03:00,1.56705,1.56705,1.56685,1.56685,15700000.0
2009-11-18 06:04:00,1.5669,1.5669,1.56645,1.5665,52900000.0
2009-11-18 06:05:00,1.5666,1.56675,1.5665,1.56675,22400000.0
2009-11-18 06:06:00,1.56675,1.5669,1.56675,1.5668,17900000.0
2009-11-18 06:07:00,1.56685,1.56685,1.56675,1.56675,5700000.0
2009-11-18 06:08:00,1.56675,1.56675,1.5667,1.56675,6500000.0
2009-11-18 06:09:00,1.56675,1.56675,1.5667,1.56675,6400000.0
2009-11-18 06:10:00,1.56675,1.56675,1.5667,1.56675,8000000.0
2009-11-18 06:11:00,1.56675,1.56675,1.56675,1.56675,1000000.0
2009-11-18 06:12:00,1.56665,1.56675,1.56665,1.56675,8900000.0
2009-11-18 06:13:00,1.56675,1.56675,1.5665,1.5666,22100000.0
2009-11-18 06:14:00,1.56655,1.56665,1.5665,1.5665,19700000.0
2009-11-18 06:15:00,1.56645,1.56665,1.5663,1.56665,22300000.0
2009-11-18 06:16:00,1.5667,1.56675,1.56665,1.5667,7900000.0
2009-11-18 06:17:00,1.56675,1.5669,1.5665,1.5668,40600000.0
2009-11-18 06:18:00,1.5668,1.56695,1.5668,1.5669,13300000.0
2009-11-18 06:19:00,1.567,1.56705,1.56685,1.56685,22900000.0
2009-11-18 06:20:00,1.56695,1.567,1.5668,1.56695,28800000.0
2009-11-18 06:21:00,1.56695,1.56695,1.5668,1.5668,18500000.0
2009-11-18 06:22:00,1.56685,1.56695,1.56685,1.56695,14200000.0
2009-11-18 06:23:00,1.56695,1.56695,1.56695,1.56695,4000000.0
2009-11-18 06:24:00,1.56695,1.56695,1.56685,1.56695,21200000.0
2009-11-18 06:25:00,1.5669,1.5669,1.5665,1.5668,40100000.0
2009-11-18 06:26:00,1.56675,1.56675,1.5664,1.5665,37200000.0
2009-11-18 06:27:00,1.56645,1.56665,1.5663,1.56645,35200000.0
2009-11-18 06:28:00,1.56673,1.56688,1.56672,1.56687,8200000.0
2009-11-18 06:29:00,1.56635,1.56655,1.56635,1.5665,8200000.0
2009-11-18 06:30:00,1.56655,1.56665,1.56655,1.56665,7000000.0
2009-11-18 06:31:00,1.56665,1.56665,1.56655,1.5666,7000000.0
2009-11-18 06:32:00,1.56665,1.56665,1.56665,1.56665,1000000.0
2009-11-18 06:33:00,1.5665,1.5667,1.5665,1.5667,11600000.0
2009-11-18 06:34:00,1.5668,1.5669,1.5666,1.56685,29500000.0
2009-11-18 06:35:00,1.5668,1.5669,1.5668,1.56685,12600000.0
2009-11-18 06:36:00,1.5668,1.5668,1.5668,1.5668,4000000.0
2009-11-18 06:37:00,1.56675,1.5669,1.5667,1.56685,17200000.0
2009-11-18 06:38:00,1.5669,1.5669,1.56675,1.56685,29000000.0
2009-11-18 06:39:00,1.56685,1.5669,1.56675,1.56685,17900000.0
2009-11-18 06:40:00,1.56685,1.5669,1.56675,1.5669,24600000.0
2009-11-18 06:41:00,1.5669,1.567,1.56685,1.56685,45100000.0
2009-11-18 06:42:00,1.56675,1.5669,1.56675,1.56685,14200000.0
2009-11-18 06:43:00,1.5667,1.56675,1.5667,1.5667,11200000.0
2009-11-18 06:44:00,1.5667,1.5668,1.5667,1.5668,3600000.0
2009-11-18 06:45:00,1.56685,1.567,1.56675,1.56695,31800000.0
2009-11-18 06:46:00,1.56708,1.56716,1.567,1.56713,8800000.0
2009-11-18 06:47:00,1.567,1.56705,1.5669,1.5669,8800000.0
2009-11-18 06:48:00,1.56695,1.56695,1.56685,1.56695,12200000.0
2009-11-18 06:49:00,1.5669,1.567,1.5669,1.56695,26700000.0
2009-11-18 06:50:00,1.56695,1.56715,1.56685,1.56705,30800000.0
2009-11-18 06:51:00,1.5671,1.56715,1.5671,1.56715,10600000.0
2009-11-18 06:52:00,1.5672,1.5672,1.56685,1.56685,39100000.0
2009-11-18 06:53:00,1.5668,1.56685,1.56675,1.5668,23800000.0
2009-11-18 06:54:00,1.56675,1.5668,1.56675,1.56675,13000000.0
2009-11-18 06:55:00,1.5668,1.5668,1.5668,1.5668,1000000.0
2009-11-18 06:56:00,1.56685,1.56705,1.56675,1.56705,28500000.0
2009-11-18 06:57:00,1.56695,1.56705,1.56695,1.56705,14600000.0
2009-11-18 06:58:00,1.56705,1.56705,1.5669,1.567,21200000.0
2009-11-18 06:59:00,1.56705,1.5671,1.567,1.567,5000000.0
2009-11-18 07:00:00,1.56705,1.5671,1.567,1.5671,15000000.0
2009-11-18 07:01:00,1.56705,1.5671,1.5669,1.56705,23000000.0
2009-11-18 07:02:00,1.5671,1.5672,1.567,1.56715,24000000.0
2009-11-18 07:03:00,1.567,1.5671,1.567,1.5671,5000000.0
2009-11-18 07:04:00,1.5671,1.56735,1.567,1.5672,26200000.0
2009-11-18 07:05:00,1.56715,1.5672,1.5671,1.56715,21300000.0
2009-11-18 07:06:00,1.56715,1.56715,1.56705,1.56705,29800000.0
2009-11-18 07:07:00,1.5671,1.5672,1.5671,1.5672,5000000.0
2009-11-18 07:08:00,1.56715,1.56715,1.5671,1.56715,9000000.0
2009-11-18 07:09:00,1.56715,1.56765,1.56705,1.5676,50900000.0
2009-11-18 07:10:00,1.5676,1.5676,1.56705,1.56705,22900000.0
2009-11-18 07:11:00,1.56715,1.56715,1.5669,1.56695,24600000.0
2009-11-18 07:12:00,1.56695,1.567,1.56685,1.567,22100000.0
2009-11-18 07:13:00,1.567,1.5671,1.567,1.5671,9800000.0
2009-11-18 07:14:00,1.5671,1.5672,1.5671,1.5671,5600000.0
2009-11-18 07:15:00,1.5672,1.56725,1.56715,1.56725,59500000.0
2009-11-18 07:16:00,1.56725,1.56725,1.56705,1.56715,39800000.0
2009-11-18 07:17:00,1.56715,1.56715,1.5671,1.5671,12400000.0
2009-11-18 07:18:00,1.56715,1.56715,1.56705,1.56705,15400000.0
2009-11-18 07:19:00,1.56705,1.56705,1.56695,1.56695,5600000.0
2009-11-18 07:20:00,1.56695,1.56705,1.56675,1.56695,55100000.0
2009-11-18 07:21:00,1.567,1.567,1.56685,1.56695,11200000.0
2009-11-18 07:22:00,1.5671,1.56715,1.56705,1.56705,21400000.0
2009-11-18 07:23:00,1.5671,1.56725,1.5669,1.5669,39300000.0
2009-11-18 07:24:00,1.5669,1.5671,1.5669,1.5669,34400000.0
2009-11-18 07:25:00,1.56685,1.56695,1.56685,1.5669,10200000.0
2009-11-18 07:26:00,1.56695,1.567,1.5669,1.5669,16500000.0
2009-11-18 07:27:00,1.5669,1.56695,1.56675,1.5668,58000000.0
2009-11-18 07:28:00,1.5668,1.567,1.5668,1.567,10300000.0
2009-11-18 07:29:00,1.56695,1.56695,1.56685,1.56695,18700000.0
2009-11-18 07:30:00,1.5669,1.567,1.5669,1.567,23900000.0
2009-11-18 07:31:00,1.56695,1.567,1.5669,1.56695,37700000.0
2009-11-18 07:32:00,1.567,1.56705,1.56695,1.567,13100000.0
2009-11-18 07:33:00,1.56705,1.5672,1.567,1.5671,32900000.0
2009-11-18 07:34:00,1.5671,1.5672,1.5669,1.5669,56900000.0
2009-11-18 07:35:00,1.56695,1.56725,1.5669,1.567,62200000.0
2009-11-18 07:36:00,1.567,1.5671,1.567,1.5671,50400000.0
2009-11-18 07:37:00,1.5671,1.5671,1.56695,1.56695,30600000.0
2009-11-18 07:38:00,1.5669,1.567,1.56685,1.56685,21900000.0
2009-11-18 07:39:00,1.56705,1.5671,1.5667,1.56675,27500000.0
2009-11-18 07:40:00,1.56675,1.5669,1.5667,1.56675,21300000.0
2009-11-18 07:41:00,1.5668,1.5669,1.56675,1.5668,26000000.0
2009-11-18 07:42:00,1.5668,1.56685,1.56665,1.56675,53900000.0
2009-11-18 07:43:00,1.5668,1.56685,1.56675,1.56675,26500000.0
2009-11-18 07:44:00,1.56675,1.56725,1.5666,1.56725,25500000.0
2009-11-18 07:45:00,1.5672,1.5672,1.56685,1.5671,14400000.0
2009-11-18 07:46:00,1.5671,1.56745,1.5671,1.5673,10100000.0
2009-11-18 07:47:00,1.56745,1.56745,1.5672,1.56735,12600000.0
2009-11-18 07:48:00,1.5673,1.5673,1.5671,1.5673,31600000.0
2009-11-18 07:49:00,1.5673,1.56745,1.5672,1.56745,62800000.0
2009-11-18 07:50:00,1.5674,1.56755,1.5674,1.5675,52300000.0
2009-11-18 07:51:00,1.56755,1.56755,1.56715,1.5672,78600000.0
2009-11-18 07:52:00,1.56725,1.56735,1.56715,1.5672,29300000.0
2009-11-18 07:53:00,1.56725,1.5674,1.5672,1.56725,52500000.0
2009-11-18 07:54:00,1.56725,1.5673,1.5672,1.5673,19500000.0
2009-11-18 07:55:00,1.56725,1.56725,1.56705,1.5671,19300000.0
2009-11-18 07:56:00,1.5671,1.56725,1.5671,1.56715,18000000.0
2009-11-18 07:57:00,1.56715,1.56715,1.56695,1.56705,25000000.0
2009-11-18 07:58:00,1.5671,1.56715,1.56695,1.56705,30400000.0
2009-11-18 07:59:00,1.56705,1.56715,1.56675,1.5668,21300000.0
2009-11-18 08:00:00,1.5668,1.5671,1.5667,1.56695,52800000.0
2009-11-18 08:01:00,1.567,1.56715,1.56695,1.56695,29200000.0
2009-11-18 08:02:00,1.5669,1.56715,1.5669,1.56715,12800000.0
2009-11-18 08:03:00,1.56715,1.56715,1.56715,1.56715,10900000.0
2009-11-18 08:04:00,1.56725,1.56725,1.5671,1.5672,21700000.0
2009-11-18 08:05:00,1.56725,1.56725,1.56715,1.5672,9900000.0
2009-11-18 08:06:00,1.56725,1.56725,1.56715,1.56715,9000000.0
2009-11-18 08:07:00,1.56715,1.56715,1.567,1.56705,15500000.0
2009-11-18 08:08:00,1.567,1.56705,1.567,1.56705,21900000.0
2009-11-18 08:09:00,1.56705,1.56715,1.56705,1.5671,15200000.0
2009-11-18 08:10:00,1.5671,1.56735,1.5671,1.5672,37300000.0
2009-11-18 08:11:00,1.5672,1.5672,1.56705,1.5671,20800000.0
2009-11-18 08:12:00,1.5671,1.56725,1.5671,1.5672,38700000.0
2009-11-18 08:13:00,1.5671,1.5671,1.56705,1.56705,24000000.0
2009-11-18 08:14:00,1.56705,1.5671,1.56705,1.56705,11200000.0
2009-11-18 08:15:00,1.56705,1.5671,1.56705,1.56705,34200000.0
2009-11-18 08:16:00,1.56715,1.56715,1.56705,1.5671,11400000.0
2009-11-18 08:17:00,1.56715,1.5674,1.56715,1.56735,31600000.0
2009-11-18 08:18:00,1.5674,1.56755,1.56735,1.56755,36800000.0
2009-11-18 08:19:00,1.5675,1.5677,1.5675,1.5676,49200000.0
2009-11-18 08:20:00,1.5676,1.5676,1.5673,1.5673,46300000.0
2009-11-18 08:21:00,1.5673,1.56755,1.5673,1.56755,56800000.0
2009-11-18 08:22:00,1.56755,1.56755,1.5673,1.5674,25900000.0
2009-11-18 08:23:00,1.5674,1.5677,1.5674,1.5677,7800000.0
2009-11-18 08:24:00,1.56775,1.5678,1.56755,1.5676,25000000.0
2009-11-18 08:25:00,1.56765,1.5679,1.5675,1.56755,41600000.0
2009-11-18 08:26:00,1.56755,1.5677,1.56755,1.5677,40600000.0
2009-11-18 08:27:00,1.5677,1.5678,1.5677,1.5677,8300000.0
2009-11-18 08:28:00,1.5677,1.5678,1.5677,1.5678,17800000.0
2009-11-18 08:29:00,1.5678,1.5678,1.5676,1.56765,24300000.0
2009-11-18 08:30:00,1.5675,1.5675,1.5672,1.5672,38500000.0
2009-11-18 08:31:00,1.56725,1.56725,1.5671,1.5671,18700000.0
2009-11-18 08:32:00,1.5671,1.5671,1.56705,1.5671,19800000.0
2009-11-18 08:33:00,1.56715,1.56725,1.56705,1.5672,31100000.0
2009-11-18 08:34:00,1.5672,1.5672,1.5671,1.5671,11000000.0
2009-11-18 08:35:00,1.5671,1.56715,1.56705,1.56705,14500000.0
2009-11-18 08:36:00,1.567,1.56705,1.567,1.56705,4600000.0
2009-11-18 08:37:00,1.56705,1.5671,1.56705,1.56705,6000000.0
2009-11-18 08:38:00,1.56705,1.56705,1.567,1.56705,22600000.0
2009-11-18 08:39:00,1.56705,1.5671,1.56705,1.5671,35600000.0
2009-11-18 08:40:00,1.5672,1.5672,1.567,1.56705,20900000.0
2009-11-18 08:41:00,1.56705,1.56725,1.56705,1.5671,15200000.0
2009-11-18 08:42:00,1.5671,1.56745,1.5671,1.56745,35300000.0
2009-11-18 08:43:00,1.5675,1.5676,1.56745,1.56755,70300000.0
2009-11-18 08:44:00,1.56755,1.56765,1.5673,1.56735,34200000.0
2009-11-18 08:45:00,1.5674,1.5674,1.567,1.56705,32500000.0
2009-11-18 08:46:00,1.56705,1.56715,1.5668,1.5669,28800000.0
2009-11-18 08:47:00,1.5669,1.56725,1.5669,1.56715,41800000.0
2009-11-18 08:48:00,1.5673,1.5673,1.5671,1.56725,54900000.0
2009-11-18 08:49:00,1.5672,1.56725,1.56715,1.56715,22400000.0
2009-11-18 08:50:00,1.56715,1.56715,1.56715,1.56715,29000000.0
2009-11-18 08:51:00,1.56715,1.5672,1.5671,1.56715,42000000.0
2009-11-18 08:52:00,1.5672,1.5672,1.56715,1.56715,11000000.0
2009-11-18 08:53:00,1.56715,1.56725,1.56715,1.56715,42200000.0
2009-11-18 08:54:00,1.56715,1.5672,1.56715,1.5672,32800000.0
2009-11-18 08:55:00,1.56715,1.56725,1.56715,1.56715,11000000.0
2009-11-18 08:56:00,1.56715,1.56715,1.56715,1.56715,28000000.0
2009-11-18 08:57:00,1.56715,1.5672,1.56715,1.56715,41800000.0
2009-11-18 08:58:00,1.56715,1.56755,1.56715,1.5675,32100000.0
2009-11-18 08:59:00,1.5675,1.56765,1.56715,1.5674,65300000.0
2009-11-18 09:00:00,1.5674,1.5674,1.5671,1.56715,125500000.0
2009-11-18 09:01:00,1.56715,1.56735,1.56715,1.56715,167100000.0
2009-11-18 09:02:00,1.56715,1.56715,1.56715,1.56715,31500000.0
2009-11-18 09:03:00,1.56715,1.56725,1.56715,1.56715,93700000.0
2009-11-18 09:04:00,1.56715,1.56745,1.56715,1.56715,88000000.0
2009-11-18 09:05:00,1.56715,1.56745,1.56715,1.56715,154400000.0
2009-11-18 09:06:00,1.56715,1.56715,1.56715,1.56715,57500000.0
2009-11-18 09:07:00,1.56715,1.56725,1.56705,1.56715,85700000.0
2009-11-18 09:08:00,1.56715,1.5678,1.56715,1.5677,119700000.0
2009-11-18 09:09:00,1.56775,1.5678,1.5672,1.56735,86100000.0
2009-11-18 09:10:00,1.56735,1.56765,1.56735,1.5675,160500000.0
2009-11-18 09:11:00,1.5675,1.5677,1.5675,1.5677,64200000.0
2009-11-18 09:12:00,1.5677,1.5677,1.56735,1.5675,175300000.0
2009-11-18 09:13:00,1.5675,1.56755,1.56725,1.5675,98200000.0
2009-11-18 09:14:00,1.5675,1.5678,1.5673,1.56735,131500000.0
2009-11-18 09:15:00,1.56735,1.5675,1.56715,1.56725,96800000.0
2009-11-18 09:16:00,1.56725,1.56735,1.56715,1.56735,87800000.0
2009-11-18 09:17:00,1.56735,1.56765,1.56715,1.56715,131700000.0
2009-11-18 09:18:00,1.56715,1.5674,1.5671,1.5674,70300000.0
2009-11-18 09:19:00,1.5674,1.5675,1.5673,1.56745,38900000.0
2009-11-18 09:20:00,1.5674,1.5674,1.5672,1.56735,97300000.0
2009-11-18 09:21:00,1.5673,1.568,1.56725,1.5679,147400000.0
2009-11-18 09:22:00,1.56795,1.56805,1.5676,1.56765,137200000.0
2009-11-18 09:23:00,1.5676,1.568,1.5676,1.5678,89700000.0
2009-11-18 09:24:00,1.5678,1.5679,1.56715,1.56715,54600000.0
2009-11-18 09:25:00,1.56715,1.5674,1.56715,1.56715,108400000.0
2009-11-18 09:26:00,1.56715,1.56755,1.56715,1.5675,272900000.0
2009-11-18 09:27:00,1.5675,1.5677,1.5672,1.56735,214800000.0
2009-11-18 09:28:00,1.5674,1.56765,1.5674,1.5675,196300000.0
2009-11-18 09:29:00,1.5675,1.56755,1.56715,1.56735,119400000.0
2009-11-18 09:30:00,1.56735,1.5675,1.56715,1.56715,55800000.0
2009-11-18 09:31:00,1.56715,1.56735,1.5669,1.56735,87400000.0
2009-11-18 09:32:00,1.56735,1.56735,1.56725,1.56725,104900000.0
2009-11-18 09:33:00,1.5673,1.5673,1.5671,1.56725,67400000.0
2009-11-18 09:34:00,1.56725,1.56745,1.5672,1.56725,77700000.0
2009-11-18 09:35:00,1.56725,1.5677,1.56715,1.5677,114300000.0
2009-11-18 09:36:00,1.5677,1.56775,1.5675,1.5676,192500000.0
2009-11-18 09:37:00,1.5677,1.5678,1.56735,1.5675,127700000.0
2009-11-18 09:38:00,1.5675,1.5677,1.56735,1.56735,122700000.0
2009-11-18 09:39:00,1.56735,1.56745,1.567,1.56725,156100000.0
2009-11-18 09:40:00,1.56725,1.56745,1.56715,1.56735,70100000.0
2009-11-18 09:41:00,1.56755,1.56775,1.56745,1.5677,119100000.0
2009-11-18 09:42:00,1.56765,1.56805,1.56745,1.56765,122600000.0
2009-11-18 09:43:00,1.5677,1.56775,1.56765,1.56775,49300000.0
2009-11-18 09:44:00,1.56775,1.56785,1.56765,1.56775,44400000.0
2009-11-18 09:45:00,1.56775,1.56775,1.56745,1.5677,128600000.0
2009-11-18 09:46:00,1.5677,1.5678,1.56755,1.5677,166400000.0
2009-11-18 09:47:00,1.56765,1.56795,1.56755,1.56795,77000000.0
2009-11-18 09:48:00,1.56795,1.56795,1.5674,1.5675,114400000.0
2009-11-18 09:49:00,1.5675,1.56835,1.5675,1.5683,249400000.0
2009-11-18 09:50:00,1.56825,1.5683,1.5679,1.568,89800000.0
2009-11-18 09:51:00,1.568,1.56825,1.5679,1.5681,85500000.0
2009-11-18 09:52:00,1.5681,1.56815,1.56735,1.56745,149800000.0
2009-11-18 09:53:00,1.5675,1.5676,1.56725,1.56755,105100000.0
2009-11-18 09:54:00,1.5675,1.56775,1.56735,1.56765,127500000.0
2009-11-18 09:55:00,1.56765,1.56765,1.56735,1.5674,119500000.0
2009-11-18 09:56:00,1.56745,1.56755,1.56735,1.56745,53700000.0
2009-11-18 09:57:00,1.56745,1.56785,1.56745,1.56745,149700000.0
2009-11-18 09:58:00,1.56745,1.56785,1.5674,1.56785,97300000.0
2009-11-18 09:59:00,1.56775,1.56775,1.56745,1.56755,132400000.0
2009-11-18 10:00:00,1.56755,1.56775,1.5674,1.5675,98800000.0
2009-11-18 10:01:00,1.5675,1.5678,1.56715,1.56725,176500000.0
2009-11-18 10:02:00,1.5673,1.5678,1.5669,1.5671,189800000.0
2009-11-18 10:03:00,1.5671,1.5674,1.5671,1.5674,143700000.0
2009-11-18 10:04:00,1.56725,1.56745,1.5669,1.5673,143900000.0
2009-11-18 10:05:00,1.5673,1.5676,1.5672,1.5676,169900000.0
2009-11-18 10:06:00,1.56755,1.5676,1.5673,1.5674,66000000.0
2009-11-18 10:07:00,1.56735,1.56755,1.56695,1.5671,139500000.0
2009-11-18 10:08:00,1.5672,1.5677,1.56715,1.56755,94200000.0
2009-11-18 10:09:00,1.5675,1.5676,1.5668,1.56685,155100000.0
2009-11-18 10:10:00,1.56685,1.5671,1.56685,1.567,151000000.0
2009-11-18 10:11:00,1.56695,1.5675,1.56685,1.56745,185600000.0
2009-11-18 10:12:00,1.56745,1.56775,1.5673,1.56765,111200000.0
2009-11-18 10:13:00,1.56765,1.56775,1.56745,1.56755,140300000.0
2009-11-18 10:14:00,1.5676,1.56765,1.56715,1.56725,199900000.0
2009-11-18 10:15:00,1.56725,1.56745,1.5672,1.5673,172000000.0
2009-11-18 10:16:00,1.5673,1.56765,1.56725,1.5674,138600000.0
2009-11-18 10:17:00,1.5673,1.56745,1.5671,1.5671,210900000.0
2009-11-18 10:18:00,1.5671,1.56735,1.5671,1.5673,189900000.0
2009-11-18 10:19:00,1.5673,1.56735,1.56725,1.56735,46700000.0
2009-11-18 10:20:00,1.5673,1.56775,1.5672,1.5676,147100000.0
2009-11-18 10:21:00,1.56755,1.56775,1.56755,1.56765,79200000.0
2009-11-18 10:22:00,1.5677,1.5678,1.5676,1.56765,59800000.0
2009-11-18 10:23:00,1.56775,1.56825,1.56765,1.5681,113400000.0
2009-11-18 10:24:00,1.56805,1.5681,1.56775,1.56805,92900000.0
2009-11-18 10:25:00,1.56805,1.56815,1.568,1.568,85800000.0
2009-11-18 10:26:00,1.568,1.568,1.5673,1.56735,90400000.0
2009-11-18 10:27:00,1.56725,1.56745,1.56725,1.56735,42700000.0
2009-11-18 10:28:00,1.5673,1.5675,1.567,1.5671,163900000.0
2009-11-18 10:29:00,1.56715,1.5672,1.567,1.5672,100000000.0
2009-11-18 10:30:00,1.5672,1.5674,1.56705,1.56705,103400000.0
2009-11-18 10:31:00,1.56705,1.56705,1.5666,1.56675,111800000.0
2009-11-18 10:32:00,1.56675,1.5668,1.5664,1.56645,130000000.0
2009-11-18 10:33:00,1.56645,1.5666,1.5662,1.5666,195500000.0
2009-11-18 10:34:00,1.56655,1.5666,1.56635,1.5664,112400000.0
2009-11-18 10:35:00,1.5664,1.56685,1.56635,1.5667,153200000.0
2009-11-18 10:36:00,1.5667,1.56705,1.56655,1.56685,118700000.0
2009-11-18 10:37:00,1.56685,1.56705,1.56665,1.56695,63500000.0
2009-11-18 10:38:00,1.56695,1.5671,1.5669,1.56705,83000000.0
2009-11-18 10:39:00,1.5671,1.56725,1.5669,1.5672,84600000.0
2009-11-18 10:40:00,1.5672,1.56725,1.56705,1.56715,151100000.0
2009-11-18 10:41:00,1.56715,1.5674,1.56715,1.5672,120100000.0
2009-11-18 10:42:00,1.5672,1.5674,1.567,1.5674,202000000.0
2009-11-18 10:43:00,1.5673,1.56735,1.567,1.56725,110300000.0
2009-11-18 10:44:00,1.56725,1.56725,1.5671,1.56725,67000000.0
2009-11-18 10:45:00,1.56725,1.56745,1.56705,1.56735,134500000.0
2009-11-18 10:46:00,1.56735,1.5676,1.56715,1.56735,113300000.0
2009-11-18 10:47:00,1.5673,1.5677,1.5672,1.5673,233700000.0
2009-11-18 10:48:00,1.5673,1.5673,1.5669,1.5671,128400000.0
2009-11-18 10:49:00,1.5671,1.5675,1.56695,1.56735,137100000.0
2009-11-18 10:50:00,1.5674,1.56755,1.56695,1.5671,114000000.0
2009-11-18 10:51:00,1.56705,1.56725,1.5669,1.5672,134500000.0
2009-11-18 10:52:00,1.5672,1.56775,1.56705,1.56735,92600000.0
2009-11-18 10:53:00,1.56735,1.56795,1.56735,1.56795,92000000.0
2009-11-18 10:54:00,1.56795,1.56805,1.5678,1.56795,118000000.0
2009-11-18 10:55:00,1.568,1.56805,1.56755,1.56765,110600000.0
2009-11-18 10:56:00,1.5677,1.56775,1.56755,1.5676,80100000.0
2009-11-18 10:57:00,1.5676,1.56785,1.5676,1.5677,68800000.0
2009-11-18 10:58:00,1.5677,1.5677,1.5672,1.5672,94800000.0
2009-11-18 10:59:00,1.5672,1.56725,1.5671,1.56715,179400000.0
2009-11-18 11:00:00,1.56715,1.56735,1.56695,1.56715,213500000.0
2009-11-18 11:01:00,1.56715,1.56755,1.56705,1.56725,100200000.0
2009-11-18 11:02:00,1.56725,1.56755,1.56725,1.5675,34500000.0
2009-11-18 11:03:00,1.56755,1.5677,1.56735,1.56755,46200000.0
2009-11-18 11:04:00,1.5676,1.56785,1.5674,1.5677,72200000.0
2009-11-18 11:05:00,1.5676,1.56775,1.56745,1.56765,78400000.0
2009-11-18 11:06:00,1.5676,1.56815,1.56755,1.56795,84900000.0
2009-11-18 11:07:00,1.5679,1.5681,1.5678,1.568,95300000.0
2009-11-18 11:08:00,1.568,1.5681,1.56785,1.568,106900000.0
2009-11-18 11:09:00,1.56795,1.5681,1.56785,1.5679,86200000.0
2009-11-18 11:10:00,1.56795,1.56805,1.56785,1.56795,47200000.0
2009-11-18 11:11:00,1.56795,1.5687,1.56795,1.5687,50900000.0
2009-11-18 11:12:00,1.5687,1.56875,1.56855,1.5686,50800000.0
2009-11-18 11:13:00,1.5686,1.56915,1.5686,1.5691,81700000.0
2009-11-18 11:14:00,1.56915,1.5697,1.56905,1.56945,120600000.0
2009-11-18 11:15:00,1.56945,1.5698,1.5693,1.56945,111900000.0
2009-11-18 11:16:00,1.5694,1.56955,1.56865,1.5689,126200000.0
2009-11-18 11:17:00,1.56895,1.56915,1.56895,1.5691,71800000.0
2009-11-18 11:18:00,1.5691,1.5691,1.569,1.569,86200000.0
2009-11-18 11:19:00,1.56905,1.5691,1.56865,1.5687,134400000.0
2009-11-18 11:20:00,1.5687,1.56895,1.56835,1.5685,111600000.0
2009-11-18 11:21:00,1.5685,1.56865,1.56825,1.56865,88700000.0
2009-11-18 11:22:00,1.5686,1.5687,1.568,1.5681,101200000.0
2009-11-18 11:23:00,1.56815,1.56815,1.56785,1.56785,78000000.0
2009-11-18 11:24:00,1.56785,1.56795,1.56725,1.5675,112600000.0
2009-11-18 11:25:00,1.5675,1.5677,1.5673,1.56745,125800000.0
2009-11-18 11:26:00,1.5675,1.56785,1.5673,1.5677,83400000.0
2009-11-18 11:27:00,1.5677,1.56795,1.5676,1.56775,83900000.0
2009-11-18 11:28:00,1.56775,1.5678,1.56745,1.5675,127800000.0
2009-11-18 11:29:00,1.56755,1.56775,1.56745,1.5676,129500000.0
2009-11-18 11:30:00,1.5676,1.5677,1.56695,1.56735,188500000.0
2009-11-18 11:31:00,1.56735,1.5677,1.56655,1.56665,162200000.0
2009-11-18 11:32:00,1.56665,1.5667,1.5663,1.5663,148400000.0
2009-11-18 11:33:00,1.5663,1.56685,1.5663,1.5667,133800000.0
2009-11-18 11:34:00,1.5667,1.5674,1.5667,1.5674,194500000.0
2009-11-18 11:35:00,1.5674,1.56765,1.5672,1.56745,123800000.0
2009-11-18 11:36:00,1.5674,1.5675,1.5669,1.5669,186500000.0
2009-11-18 11:37:00,1.56695,1.5671,1.5667,1.5668,111300000.0
2009-11-18 11:38:00,1.56685,1.5669,1.5666,1.56675,126700000.0
2009-11-18 11:39:00,1.56675,1.5671,1.5667,1.56685,143200000.0
2009-11-18 11:40:00,1.56705,1.5676,1.567,1.5676,151200000.0
2009-11-18 11:41:00,1.5676,1.56795,1.56755,1.5679,204400000.0
2009-11-18 11:42:00,1.56795,1.56815,1.56755,1.56805,97100000.0
2009-11-18 11:43:00,1.56805,1.56815,1.5678,1.568,122200000.0
2009-11-18 11:44:00,1.56795,1.5681,1.5677,1.5681,192800000.0
2009-11-18 11:45:00,1.568,1.56835,1.5678,1.56785,120900000.0
2009-11-18 11:46:00,1.56785,1.5683,1.56775,1.5682,66200000.0
2009-11-18 11:47:00,1.5681,1.5683,1.5679,1.56815,117500000.0
2009-11-18 11:48:00,1.5682,1.56845,1.5682,1.56835,89800000.0
2009-11-18 11:49:00,1.5684,1.5685,1.5679,1.568,65900000.0
2009-11-18 11:50:00,1.56795,1.568,1.5676,1.56785,141600000.0
2009-11-18 11:51:00,1.56785,1.56795,1.5676,1.56785,86400000.0
2009-11-18 11:52:00,1.5678,1.5681,1.56765,1.568,106000000.0
2009-11-18 11:53:00,1.568,1.5682,1.56765,1.5679,119000000.0
2009-11-18 11:54:00,1.5679,1.5684,1.5678,1.5681,71600000.0
2009-11-18 11:55:00,1.5681,1.5681,1.56745,1.56755,83300000.0
2009-11-18 11:56:00,1.56755,1.56755,1.5671,1.5673,75300000.0
2009-11-18 11:57:00,1.56735,1.56755,1.567,1.56745,96500000.0
2009-11-18 11:58:00,1.56735,1.56765,1.5668,1.5668,103400000.0
2009-11-18 11:59:00,1.56685,1.5675,1.56675,1.5674,155300000.0
2009-11-18 12:00:00,1.5673,1.5676,1.56715,1.5672,160400000.0
2009-11-18 12:01:00,1.5672,1.56755,1.56715,1.5673,115700000.0
2009-11-18 12:02:00,1.5674,1.5674,1.56715,1.5673,89400000.0
2009-11-18 12:03:00,1.5673,1.5674,1.56695,1.56705,79500000.0
2009-11-18 12:04:00,1.56705,1.5674,1.5669,1.56725,115800000.0
2009-11-18 12:05:00,1.56725,1.56725,1.56695,1.56725,253300000.0
2009-11-18 12:06:00,1.56725,1.56725,1.56675,1.5669,320200000.0
2009-11-18 12:07:00,1.56695,1.5671,1.5668,1.567,210300000.0
2009-11-18 12:08:00,1.567,1.5672,1.567,1.5672,86600000.0
2009-11-18 12:09:00,1.56715,1.5672,1.567,1.5671,91000000.0
2009-11-18 12:10:00,1.5671,1.56735,1.5668,1.5668,170700000.0
2009-11-18 12:11:00,1.5668,1.56735,1.5668,1.56725,136600000.0
2009-11-18 12:12:00,1.56735,1.5674,1.56715,1.5672,138700000.0
2009-11-18 12:13:00,1.56715,1.5673,1.56705,1.56725,69500000.0
2009-11-18 12:14:00,1.56725,1.56755,1.5672,1.5673,150300000.0
2009-11-18 12:15:00,1.56745,1.5675,1.56715,1.5674,179400000.0
2009-11-18 12:16:00,1.5674,1.5675,1.5672,1.5672,56300000.0
2009-11-18 12:17:00,1.5672,1.56725,1.567,1.5671,92100000.0
2009-11-18 12:18:00,1.5671,1.5672,1.5671,1.5671,41000000.0
2009-11-18 12:19:00,1.56715,1.56725,1.5668,1.5669,104400000.0
2009-11-18 12:20:00,1.56695,1.56705,1.56665,1.56665,116000000.0
2009-11-18 12:21:00,1.5667,1.567,1.5667,1.56685,86400000.0
2009-11-18 12:22:00,1.56685,1.5669,1.5666,1.56675,50400000.0
2009-11-18 12:23:00,1.56685,1.5671,1.5668,1.5671,57700000.0
2009-11-18 12:24:00,1.56715,1.5672,1.56705,1.5672,20100000.0
2009-11-18 12:25:00,1.5672,1.56725,1.5668,1.56725,147300000.0
2009-11-18 12:26:00,1.56725,1.56765,1.5669,1.56715,219200000.0
2009-11-18 12:27:00,1.56715,1.5673,1.5671,1.5671,187600000.0
2009-11-18 12:28:00,1.56715,1.5676,1.56705,1.5673,187900000.0
2009-11-18 12:29:00,1.5673,1.56745,1.56675,1.5668,141100000.0
2009-11-18 12:30:00,1.56675,1.567,1.56645,1.56685,141400000.0
2009-11-18 12:31:00,1.56685,1.5671,1.56665,1.56675,116000000.0
2009-11-18 12:32:00,1.56705,1.56745,1.5669,1.5672,99500000.0
2009-11-18 12:33:00,1.5672,1.5675,1.5672,1.5674,135900000.0
2009-11-18 12:34:00,1.5674,1.56745,1.56735,1.56745,135100000.0
2009-11-18 12:35:00,1.5674,1.5675,1.5674,1.56745,53900000.0
2009-11-18 12:36:00,1.56745,1.5675,1.5669,1.56695,70700000.0
2009-11-18 12:37:00,1.5669,1.5669,1.5663,1.5663,176400000.0
2009-11-18 12:38:00,1.56645,1.56655,1.5664,1.56645,114600000.0
2009-11-18 12:39:00,1.56645,1.56665,1.5662,1.5664,152900000.0
2009-11-18 12:40:00,1.5664,1.5666,1.5661,1.56615,124300000.0
2009-11-18 12:41:00,1.5662,1.56645,1.5657,1.5657,120200000.0
2009-11-18 12:42:00,1.56565,1.56605,1.56565,1.56595,77700000.0
2009-11-18 12:43:00,1.566,1.5665,1.566,1.5661,91800000.0
2009-11-18 12:44:00,1.5661,1.56625,1.5661,1.56625,12300000.0
2009-11-18 12:45:00,1.56625,1.56635,1.56605,1.56615,130800000.0
2009-11-18 12:46:00,1.56615,1.56665,1.56615,1.5666,60500000.0
2009-11-18 12:47:00,1.5666,1.5667,1.56625,1.5663,83900000.0
2009-11-18 12:48:00,1.5663,1.5665,1.56615,1.56645,85100000.0
2009-11-18 12:49:00,1.5664,1.56645,1.56615,1.56635,109500000.0
2009-11-18 12:50:00,1.56635,1.56655,1.5663,1.5663,173900000.0
2009-11-18 12:51:00,1.56635,1.5667,1.56625,1.5667,126000000.0
2009-11-18 12:52:00,1.5667,1.56675,1.56655,1.56655,50900000.0
2009-11-18 12:53:00,1.5666,1.5667,1.56635,1.56645,53100000.0
2009-11-18 12:54:00,1.56645,1.5665,1.566,1.566,62500000.0
2009-11-18 12:55:00,1.5659,1.5659,1.56555,1.56575,61800000.0
2009-11-18 12:56:00,1.56575,1.5659,1.5656,1.5656,107100000.0
2009-11-18 12:57:00,1.56565,1.56585,1.5655,1.56585,75200000.0
2009-11-18 12:58:00,1.56595,1.5661,1.5658,1.5661,81100000.0
2009-11-18 12:59:00,1.5661,1.56625,1.56605,1.56615,87500000.0
2009-11-18 13:00:00,1.56615,1.56615,1.56595,1.5661,50600000.0
2009-11-18 13:01:00,1.5661,1.5666,1.56605,1.5665,88900000.0
2009-11-18 13:02:00,1.5665,1.5665,1.5664,1.56645,42400000.0
2009-11-18 13:03:00,1.56645,1.56645,1.56595,1.56635,94800000.0
2009-11-18 13:04:00,1.5664,1.56665,1.56625,1.56665,114500000.0
2009-11-18 13:05:00,1.5667,1.5668,1.5665,1.56655,114200000.0
2009-11-18 13:06:00,1.5666,1.5668,1.5665,1.5666,111800000.0
2009-11-18 13:07:00,1.5666,1.5666,1.56635,1.5664,30800000.0
2009-11-18 13:08:00,1.5665,1.5665,1.56605,1.56625,113000000.0
2009-11-18 13:09:00,1.56625,1.5666,1.56625,1.56635,86500000.0
2009-11-18 13:10:00,1.56645,1.5665,1.56635,1.5665,40400000.0
2009-11-18 13:11:00,1.5665,1.5667,1.5665,1.5666,75700000.0
2009-11-18 13:12:00,1.56655,1.5666,1.5664,1.56645,90000000.0
2009-11-18 13:13:00,1.56645,1.5665,1.5663,1.56645,190300000.0
2009-11-18 13:14:00,1.56645,1.56645,1.56625,1.5663,84400000.0
2009-11-18 13:15:00,1.5663,1.56645,1.56625,1.5664,85000000.0
2009-11-18 13:16:00,1.5665,1.56665,1.56635,1.56655,83800000.0
2009-11-18 13:17:00,1.56655,1.56655,1.56625,1.56635,50100000.0
2009-11-18 13:18:00,1.5663,1.56645,1.56625,1.5663,110100000.0
2009-11-18 13:19:00,1.5663,1.5664,1.56625,1.5663,54400000.0
2009-11-18 13:20:00,1.5663,1.56635,1.5662,1.5663,63000000.0
2009-11-18 13:21:00,1.5663,1.56645,1.5663,1.56635,15000000.0
2009-11-18 13:22:00,1.56635,1.56645,1.56635,1.5664,119600000.0
2009-11-18 13:23:00,1.5664,1.56655,1.5664,1.56645,30600000.0
2009-11-18 13:24:00,1.56645,1.5667,1.5664,1.5666,89100000.0
2009-11-18 13:25:00,1.5666,1.56705,1.5666,1.56685,152500000.0
2009-11-18 13:26:00,1.5669,1.56795,1.56685,1.56795,169500000.0
2009-11-18 13:27:00,1.5679,1.5681,1.5677,1.5678,147100000.0
2009-11-18 13:28:00,1.5678,1.5678,1.5663,1.5667,169500000.0
2009-11-18 13:29:00,1.5667,1.56675,1.56625,1.5665,149700000.0
2009-11-18 13:30:00,1.5664,1.56645,1.5644,1.5647,183000000.0
2009-11-18 13:31:00,1.5647,1.5655,1.5647,1.56505,132200000.0
2009-11-18 13:32:00,1.56505,1.5654,1.5649,1.56495,211000000.0
2009-11-18 13:33:00,1.565,1.56555,1.565,1.56535,108700000.0
2009-11-18 13:34:00,1.56535,1.5661,1.56525,1.56565,146600000.0
2009-11-18 13:35:00,1.56575,1.5662,1.56565,1.56615,133000000.0
2009-11-18 13:36:00,1.56605,1.56605,1.56555,1.56555,148900000.0
2009-11-18 13:37:00,1.56555,1.56575,1.5654,1.56545,52700000.0
2009-11-18 13:38:00,1.56545,1.56585,1.5653,1.56565,109500000.0
2009-11-18 13:39:00,1.5657,1.5659,1.5655,1.5655,151800000.0
2009-11-18 13:40:00,1.5655,1.5658,1.565,1.565,152200000.0
2009-11-18 13:41:00,1.5651,1.56535,1.5648,1.5649,102900000.0
2009-11-18 13:42:00,1.5649,1.56515,1.5647,1.5651,135400000.0
2009-11-18 13:43:00,1.56505,1.5654,1.56495,1.5651,179300000.0
2009-11-18 13:44:00,1.56515,1.5655,1.5649,1.56545,136900000.0
2009-11-18 13:45:00,1.56545,1.5657,1.5653,1.56535,126700000.0
2009-11-18 13:46:00,1.56545,1.5656,1.56525,1.5654,95800000.0
2009-11-18 13:47:00,1.5654,1.5655,1.56525,1.56545,68800000.0
2009-11-18 13:48:00,1.5654,1.5656,1.56525,1.5654,93800000.0
2009-11-18 13:49:00,1.56535,1.5657,1.56535,1.5657,85900000.0
2009-11-18 13:50:00,1.5657,1.5657,1.56545,1.5656,72500000.0
2009-11-18 13:51:00,1.5652,1.56535,1.56515,1.5653,188700000.0
2009-11-18 13:52:00,1.5653,1.5655,1.5653,1.56545,90700000.0
2009-11-18 13:53:00,1.56545,1.56545,1.56535,1.5654,38000000.0
2009-11-18 13:54:00,1.56545,1.56615,1.56545,1.56605,51300000.0
2009-11-18 13:55:00,1.56605,1.56625,1.5659,1.56595,38300000.0
2009-11-18 13:56:00,1.566,1.5661,1.5658,1.5659,49500000.0
2009-11-18 13:57:00,1.5658,1.56595,1.56535,1.56575,77900000.0
2009-11-18 13:58:00,1.56575,1.5662,1.5654,1.5659,93900000.0
2009-11-18 13:59:00,1.56595,1.5661,1.56445,1.56445,124600000.0
2009-11-18 14:00:00,1.56445,1.5672,1.56445,1.5655,243400000.0
2009-11-18 14:01:00,1.5655,1.5655,1.56495,1.565,258400000.0
2009-11-18 14:02:00,1.565,1.5656,1.565,1.5654,264700000.0
2009-11-18 14:03:00,1.5654,1.56565,1.5653,1.56545,54500000.0
2009-11-18 14:04:00,1.56545,1.5656,1.56535,1.56555,116300000.0
2009-11-18 14:05:00,1.56555,1.5656,1.5651,1.56515,247000000.0
2009-11-18 14:06:00,1.565,1.56505,1.56455,1.56465,84600000.0
2009-11-18 14:07:00,1.56465,1.56485,1.56425,1.56465,286600000.0
2009-11-18 14:08:00,1.56465,1.56505,1.56455,1.56495,166200000.0
2009-11-18 14:09:00,1.5649,1.56575,1.56475,1.5657,326300000.0
2009-11-18 14:10:00,1.56575,1.5658,1.56555,1.56555,67200000.0
2009-11-18 14:11:00,1.56555,1.56625,1.5655,1.5661,178900000.0
2009-11-18 14:12:00,1.5662,1.56645,1.56605,1.5662,84300000.0
2009-11-18 14:13:00,1.56615,1.5662,1.56575,1.5658,130500000.0
2009-11-18 14:14:00,1.5658,1.56605,1.5658,1.5659,46100000.0
2009-11-18 14:15:00,1.5659,1.56595,1.5652,1.56525,89000000.0
2009-11-18 14:16:00,1.56525,1.56525,1.56515,1.56525,30300000.0
2009-11-18 14:17:00,1.56525,1.5653,1.5652,1.56525,66400000.0
2009-11-18 14:18:00,1.56545,1.5655,1.56515,1.5652,118400000.0
2009-11-18 14:19:00,1.56515,1.56515,1.56455,1.56475,99000000.0
2009-11-18 14:20:00,1.5647,1.56475,1.56455,1.5647,78300000.0
2009-11-18 14:21:00,1.5647,1.56505,1.56465,1.56495,146800000.0
2009-11-18 14:22:00,1.56485,1.565,1.56485,1.56495,67800000.0
2009-11-18 14:23:00,1.56495,1.56505,1.56475,1.56485,72600000.0
2009-11-18 14:24:00,1.56485,1.56485,1.56455,1.56465,128500000.0
2009-11-18 14:25:00,1.56465,1.5652,1.56425,1.56445,205100000.0
2009-11-18 14:26:00,1.56445,1.5645,1.56405,1.5644,165600000.0
2009-11-18 14:27:00,1.5644,1.5644,1.56355,1.56365,261500000.0
2009-11-18 14:28:00,1.56365,1.56395,1.56355,1.56385,249900000.0
2009-11-18 14:29:00,1.56385,1.56425,1.56375,1.56405,110800000.0
2009-11-18 14:30:00,1.56405,1.5648,1.56405,1.56465,144100000.0
2009-11-18 14:31:00,1.56465,1.56545,1.5646,1.5653,73300000.0
2009-11-18 14:32:00,1.56535,1.5656,1.56475,1.56475,148400000.0
2009-11-18 14:33:00,1.56475,1.56495,1.56475,1.56495,61700000.0
2009-11-18 14:34:00,1.56495,1.56495,1.5646,1.5646,64000000.0
2009-11-18 14:35:00,1.56465,1.5655,1.5646,1.56535,86700000.0
2009-11-18 14:36:00,1.56535,1.5655,1.56515,1.56525,160400000.0
2009-11-18 14:37:00,1.56525,1.56555,1.5649,1.56495,174900000.0
2009-11-18 14:38:00,1.5649,1.5652,1.56485,1.56505,123000000.0
2009-11-18 14:39:00,1.56505,1.56515,1.56465,1.56505,125700000.0
2009-11-18 14:40:00,1.56505,1.5654,1.56495,1.5654,93500000.0
2009-11-18 14:41:00,1.5653,1.5655,1.56525,1.5653,110200000.0
2009-11-18 14:42:00,1.5653,1.56545,1.5652,1.56535,110900000.0
2009-11-18 14:43:00,1.56535,1.5661,1.56535,1.5661,198400000.0
2009-11-18 14:44:00,1.56605,1.5663,1.56585,1.5661,166900000.0
2009-11-18 14:45:00,1.56615,1.56635,1.56605,1.56625,98300000.0
2009-11-18 14:46:00,1.56625,1.5666,1.56615,1.56625,142500000.0
2009-11-18 14:47:00,1.5663,1.56645,1.56605,1.56625,165900000.0
2009-11-18 14:48:00,1.56635,1.56645,1.5661,1.56615,74000000.0
2009-11-18 14:49:00,1.5661,1.56655,1.56605,1.56655,135400000.0
2009-11-18 14:50:00,1.56655,1.5666,1.5663,1.5664,91900000.0
2009-11-18 14:51:00,1.56645,1.56645,1.56635,1.56635,31300000.0
2009-11-18 14:52:00,1.5663,1.5663,1.56615,1.56615,48700000.0
2009-11-18 14:53:00,1.56625,1.56635,1.56585,1.56615,83800000.0
2009-11-18 14:54:00,1.56615,1.5662,1.5659,1.566,124800000.0
2009-11-18 14:55:00,1.566,1.5663,1.56595,1.56625,140200000.0
2009-11-18 14:56:00,1.56625,1.5663,1.566,1.5662,122000000.0
2009-11-18 14:57:00,1.5661,1.56635,1.5661,1.5663,111600000.0
2009-11-18 14:58:00,1.56635,1.56635,1.5662,1.5662,36800000.0
2009-11-18 14:59:00,1.5662,1.5663,1.5661,1.5663,56300000.0
2009-11-18 15:00:00,1.5663,1.5666,1.56615,1.5666,180200000.0
2009-11-18 15:01:00,1.5665,1.56665,1.5661,1.5661,302100000.0
2009-11-18 15:02:00,1.5661,1.56635,1.5658,1.566,90500000.0
2009-11-18 15:03:00,1.566,1.566,1.5658,1.56585,121800000.0
2009-11-18 15:04:00,1.56585,1.56595,1.5657,1.5657,162200000.0
2009-11-18 15:05:00,1.56575,1.56595,1.56555,1.5659,211300000.0
2009-11-18 15:06:00,1.56595,1.5662,1.56585,1.5659,122900000.0
2009-11-18 15:07:00,1.56585,1.56605,1.5658,1.566,99500000.0
2009-11-18 15:08:00,1.56605,1.5661,1.5658,1.5659,147200000.0
2009-11-18 15:09:00,1.5659,1.56595,1.5657,1.5657,105600000.0
2009-11-18 15:10:00,1.5657,1.566,1.5656,1.56595,279000000.0
2009-11-18 15:11:00,1.56595,1.56635,1.5659,1.56595,404800000.0
2009-11-18 15:12:00,1.56585,1.5659,1.5654,1.5654,120900000.0
2009-11-18 15:13:00,1.5654,1.56555,1.5653,1.5653,169500000.0
2009-11-18 15:14:00,1.5653,1.56585,1.5653,1.5653,272300000.0
2009-11-18 15:15:00,1.56525,1.5657,1.56525,1.56565,247000000.0
2009-11-18 15:16:00,1.5657,1.56575,1.56555,1.5656,137400000.0
2009-11-18 15:17:00,1.5656,1.56585,1.56545,1.5658,198100000.0
2009-11-18 15:18:00,1.5658,1.56585,1.5657,1.5658,234199999.0
2009-11-18 15:19:00,1.5658,1.5659,1.5655,1.5655,142800000.0
2009-11-18 15:20:00,1.56555,1.5657,1.5651,1.5651,268200000.0
2009-11-18 15:21:00,1.5651,1.5653,1.56495,1.56525,157300000.0
2009-11-18 15:22:00,1.56525,1.5656,1.56525,1.5656,116100000.0
2009-11-18 15:23:00,1.5656,1.56595,1.5656,1.5657,121000000.0
2009-11-18 15:24:00,1.56565,1.56605,1.56565,1.5659,147700000.0
2009-11-18 15:25:00,1.5659,1.5662,1.5658,1.5662,275700000.0
2009-11-18 15:26:00,1.5662,1.56655,1.56595,1.5665,188700000.0
2009-11-18 15:27:00,1.56655,1.5668,1.5664,1.5664,137900000.0
2009-11-18 15:28:00,1.56645,1.5666,1.5664,1.5664,58900000.0
2009-11-18 15:29:00,1.5664,1.56645,1.5654,1.56565,189600000.0
2009-11-18 15:30:00,1.5656,1.5669,1.56505,1.5666,293300000.0
2009-11-18 15:31:00,1.5666,1.5674,1.5666,1.56695,319700000.0
2009-11-18 15:32:00,1.56705,1.56725,1.56665,1.56675,268100000.0
2009-11-18 15:33:00,1.56675,1.56705,1.5659,1.5659,290700000.0
2009-11-18 15:34:00,1.5659,1.56615,1.56555,1.5657,198100000.0
2009-11-18 15:35:00,1.5657,1.56625,1.56545,1.56605,264100000.0
2009-11-18 15:36:00,1.56605,1.5662,1.56575,1.5661,273600000.0
2009-11-18 15:37:00,1.5661,1.56635,1.56525,1.5656,251500000.0
2009-11-18 15:38:00,1.5657,1.56605,1.56545,1.56575,329300000.0
2009-11-18 15:39:00,1.56565,1.56585,1.56565,1.56585,273400000.0
2009-11-18 15:40:00,1.56585,1.5667,1.56575,1.56645,288500000.0
2009-11-18 15:41:00,1.56645,1.56735,1.56645,1.56735,189700000.0
2009-11-18 15:42:00,1.56725,1.56825,1.56725,1.56795,281500000.0
2009-11-18 15:43:00,1.568,1.568,1.56755,1.5677,223700000.0
2009-11-18 15:44:00,1.5677,1.5679,1.5674,1.56765,310900000.0
2009-11-18 15:45:00,1.56765,1.5682,1.56745,1.56795,292400000.0
2009-11-18 15:46:00,1.56795,1.5684,1.5676,1.56775,197200000.0
2009-11-18 15:47:00,1.5678,1.5678,1.5672,1.56745,170200000.0
2009-11-18 15:48:00,1.56745,1.56785,1.56735,1.5677,164300000.0
2009-11-18 15:49:00,1.5678,1.5682,1.56765,1.56795,203900000.0
2009-11-18 15:50:00,1.568,1.568,1.5674,1.56755,150600000.0
2009-11-18 15:51:00,1.56755,1.56785,1.56735,1.56755,168400000.0
2009-11-18 15:52:00,1.56765,1.56785,1.56725,1.56755,322000000.0
2009-11-18 15:53:00,1.5676,1.5681,1.56755,1.5681,282400000.0
2009-11-18 15:54:00,1.5681,1.5681,1.5677,1.5679,147400000.0
2009-11-18 15:55:00,1.56795,1.568,1.56725,1.56755,255200000.0
2009-11-18 15:56:00,1.56755,1.56795,1.56745,1.56765,138800000.0
2009-11-18 15:57:00,1.56765,1.5679,1.56745,1.56775,147500000.0
2009-11-18 15:58:00,1.56775,1.5678,1.56745,1.5676,151300000.0
2009-11-18 15:59:00,1.5676,1.56825,1.5676,1.56785,147700000.0
2009-11-18 16:00:00,1.56785,1.5683,1.56785,1.56785,207700000.0
2009-11-18 16:01:00,1.56785,1.5683,1.56775,1.5682,198800000.0
2009-11-18 16:02:00,1.5682,1.5687,1.56785,1.56845,237900000.0
2009-11-18 16:03:00,1.5684,1.5686,1.56815,1.5685,214500000.0
2009-11-18 16:04:00,1.5685,1.5693,1.56845,1.5693,212500000.0
2009-11-18 16:05:00,1.56935,1.56935,1.56855,1.5688,344600000.0
2009-11-18 16:06:00,1.5688,1.569,1.5684,1.5687,205400000.0
2009-11-18 16:07:00,1.5687,1.5687,1.5681,1.5684,235600000.0
2009-11-18 16:08:00,1.56845,1.5685,1.5681,1.56835,222600000.0
2009-11-18 16:09:00,1.56835,1.56855,1.56825,1.5683,162600000.0
2009-11-18 16:10:00,1.5683,1.56845,1.56795,1.5681,188800000.0
2009-11-18 16:11:00,1.56805,1.56835,1.56795,1.56835,157300000.0
2009-11-18 16:12:00,1.56835,1.5691,1.5683,1.56895,212000000.0
2009-11-18 16:13:00,1.56895,1.569,1.56865,1.5688,126200000.0
2009-11-18 16:14:00,1.56885,1.5689,1.56845,1.5688,200000000.0
2009-11-18 16:15:00,1.56875,1.5692,1.56855,1.5689,325000000.0
2009-11-18 16:16:00,1.56895,1.56905,1.5684,1.56905,257500000.0
2009-11-18 16:17:00,1.56895,1.56915,1.5687,1.5688,149800000.0
2009-11-18 16:18:00,1.56885,1.56915,1.568,1.56905,303800000.0
2009-11-18 16:19:00,1.5688,1.56925,1.56875,1.5691,237500000.0
2009-11-18 16:20:00,1.56905,1.56945,1.5688,1.56885,194200000.0
2009-11-18 16:21:00,1.5688,1.56925,1.5684,1.5692,252900000.0
2009-11-18 16:22:00,1.5692,1.56965,1.5689,1.5691,243000000.0
2009-11-18 16:23:00,1.5691,1.56955,1.56885,1.56895,246400000.0
2009-11-18 16:24:00,1.56895,1.5692,1.56845,1.5686,320000000.0
2009-11-18 16:25:00,1.56865,1.5691,1.56845,1.5691,224800000.0
2009-11-18 16:26:00,1.5692,1.5706,1.5692,1.57055,307700000.0
2009-11-18 16:27:00,1.57055,1.57055,1.56995,1.57005,207600000.0
2009-11-18 16:28:00,1.56995,1.57025,1.56975,1.56975,188800000.0
2009-11-18 16:29:00,1.56975,1.56995,1.56945,1.5696,256900000.0
2009-11-18 16:30:00,1.56955,1.57025,1.5695,1.57025,296500000.0
2009-11-18 16:31:00,1.57025,1.5705,1.56995,1.57045,305700000.0
2009-11-18 16:32:00,1.5705,1.57095,1.57025,1.57095,315500000.0
2009-11-18 16:33:00,1.5709,1.57095,1.5704,1.5705,240300000.0
2009-11-18 16:34:00,1.5705,1.57085,1.5702,1.5707,243800000.0
2009-11-18 16:35:00,1.5707,1.57095,1.57035,1.57045,245800000.0
2009-11-18 16:36:00,1.57045,1.5706,1.57015,1.57015,265000000.0
2009-11-18 16:37:00,1.57015,1.5706,1.57,1.5705,175000000.0
2009-11-18 16:38:00,1.57045,1.57075,1.5704,1.57075,213200000.0
2009-11-18 16:39:00,1.57065,1.5709,1.57035,1.5707,340500000.0
2009-11-18 16:40:00,1.5707,1.5709,1.57045,1.5706,181800000.0
2009-11-18 16:41:00,1.5706,1.5707,1.57015,1.57045,244100000.0
2009-11-18 16:42:00,1.5706,1.5707,1.5696,1.5696,265000000.0
2009-11-18 16:43:00,1.5696,1.56995,1.5694,1.56985,218000000.0
2009-11-18 16:44:00,1.56985,1.57015,1.56965,1.5697,174700000.0
2009-11-18 16:45:00,1.5697,1.5702,1.5697,1.5701,221600000.0
2009-11-18 16:46:00,1.57025,1.5704,1.56985,1.5699,238600000.0
2009-11-18 16:47:00,1.56995,1.57045,1.56975,1.57015,229100000.0
2009-11-18 16:48:00,1.57015,1.5707,1.56995,1.5707,223600000.0
2009-11-18 16:49:00,1.5707,1.57115,1.57045,1.57105,152200000.0
2009-11-18 16:50:00,1.571,1.57145,1.5703,1.5705,209200000.0
2009-11-18 16:51:00,1.5705,1.5707,1.5699,1.5699,293900000.0
2009-11-18 16:52:00,1.56995,1.57035,1.56995,1.57035,277200000.0
2009-11-18 16:53:00,1.57025,1.571,1.5702,1.57055,264000000.0
2009-11-18 16:54:00,1.57055,1.57135,1.57055,1.57115,279800000.0
2009-11-18 16:55:00,1.571,1.5713,1.5709,1.57115,240400000.0
2009-11-18 16:56:00,1.57115,1.5712,1.5708,1.571,160800000.0
2009-11-18 16:57:00,1.571,1.5718,1.571,1.57135,240400000.0
2009-11-18 16:58:00,1.5714,1.5716,1.5711,1.57155,191800000.0
2009-11-18 16:59:00,1.5716,1.5716,1.5708,1.57085,178900000.0
2009-11-18 17:00:00,1.571,1.57235,1.5709,1.57235,174500000.0
2009-11-18 17:01:00,1.57235,1.57265,1.57175,1.57195,194700000.0
2009-11-18 17:02:00,1.57195,1.5725,1.5714,1.57145,217800000.0
2009-11-18 17:03:00,1.57145,1.5718,1.57145,1.5718,289800000.0
2009-11-18 17:04:00,1.57185,1.572,1.57145,1.57185,191700000.0
2009-11-18 17:05:00,1.57185,1.5725,1.57155,1.57245,357600000.0
2009-11-18 17:06:00,1.5724,1.5726,1.572,1.57235,315400000.0
2009-11-18 17:07:00,1.57235,1.57275,1.57205,1.5726,238100000.0
2009-11-18 17:08:00,1.57265,1.5728,1.5723,1.57255,245400000.0
2009-11-18 17:09:00,1.57255,1.57255,1.57215,1.5723,155600000.0
2009-11-18 17:10:00,1.5722,1.57245,1.57205,1.5722,304900000.0
2009-11-18 17:11:00,1.5722,1.57285,1.57215,1.57285,328500000.0
2009-11-18 17:12:00,1.57295,1.573,1.5719,1.5719,290200000.0
2009-11-18 17:13:00,1.5719,1.57215,1.5711,1.5712,393400000.0
2009-11-18 17:14:00,1.57135,1.57165,1.571,1.57145,260000000.0
2009-11-18 17:15:00,1.57145,1.57175,1.57135,1.57135,188000000.0
2009-11-18 17:16:00,1.57135,1.5716,1.5712,1.57135,219600000.0
2009-11-18 17:17:00,1.5714,1.57165,1.5712,1.5713,194400000.0
2009-11-18 17:18:00,1.5713,1.5714,1.57105,1.57125,221900000.0
2009-11-18 17:19:00,1.5714,1.5715,1.57105,1.5712,180300000.0
2009-11-18 17:20:00,1.5711,1.57135,1.57095,1.5712,139700000.0
2009-11-18 17:21:00,1.57135,1.57145,1.57105,1.5712,139800000.0
2009-11-18 17:22:00,1.5712,1.5715,1.57105,1.57145,143300000.0
2009-11-18 17:23:00,1.57145,1.5716,1.57125,1.57145,136700000.0
2009-11-18 17:24:00,1.5715,1.5716,1.57095,1.5712,211600000.0
2009-11-18 17:25:00,1.5712,1.57175,1.5709,1.57165,215900000.0
2009-11-18 17:26:00,1.57165,1.57205,1.57155,1.5718,195900000.0
2009-11-18 17:27:00,1.5718,1.5723,1.5717,1.57225,202000000.0
2009-11-18 17:28:00,1.5724,1.5724,1.5717,1.57185,285400000.0
2009-11-18 17:29:00,1.57185,1.57195,1.5717,1.57175,194200000.0
2009-11-18 17:30:00,1.57175,1.57215,1.5714,1.5717,327000000.0
2009-11-18 17:31:00,1.5717,1.572,1.57115,1.57145,278300000.0
2009-11-18 17:32:00,1.57145,1.5717,1.5713,1.57165,268600000.0
2009-11-18 17:33:00,1.57165,1.5717,1.57105,1.57105,365100000.0
2009-11-18 17:34:00,1.57105,1.57135,1.5702,1.5706,366800000.0
2009-11-18 17:35:00,1.57055,1.5706,1.56995,1.5702,291000000.0
2009-11-18 17:36:00,1.57025,1.57065,1.5701,1.5705,190800000.0
2009-11-18 17:37:00,1.5705,1.57065,1.5702,1.57055,297700000.0
2009-11-18 17:38:00,1.5705,1.5705,1.57,1.57005,306500000.0
2009-11-18 17:39:00,1.57,1.57005,1.56965,1.5697,187000000.0
2009-11-18 17:40:00,1.5697,1.5698,1.56925,1.56945,345100000.0
2009-11-18 17:41:00,1.56945,1.5699,1.56935,1.56965,208800000.0
2009-11-18 17:42:00,1.56965,1.56975,1.5695,1.5695,189000000.0
2009-11-18 17:43:00,1.5695,1.56955,1.5693,1.56945,202300000.0
2009-11-18 17:44:00,1.56945,1.56975,1.56915,1.56945,183800000.0
2009-11-18 17:45:00,1.5694,1.5695,1.5685,1.56875,327800000.0
2009-11-18 17:46:00,1.5687,1.569,1.5687,1.5689,134400000.0
2009-11-18 17:47:00,1.56885,1.56915,1.5688,1.5688,141400000.0
2009-11-18 17:48:00,1.5688,1.56905,1.56855,1.56875,177600000.0
2009-11-18 17:49:00,1.56875,1.56885,1.56795,1.568,197900000.0
2009-11-18 17:50:00,1.56805,1.56835,1.56785,1.56835,172300000.0
2009-11-18 17:51:00,1.56835,1.56855,1.56805,1.56805,298900000.0
2009-11-18 17:52:00,1.568,1.5684,1.56795,1.56795,237000000.0
2009-11-18 17:53:00,1.56795,1.56845,1.56795,1.56845,159000000.0
2009-11-18 17:54:00,1.56845,1.56855,1.5679,1.5683,161600000.0
2009-11-18 17:55:00,1.5683,1.5685,1.56825,1.5685,83000000.0
2009-11-18 17:56:00,1.5685,1.56895,1.5685,1.56875,142100000.0
2009-11-18 17:57:00,1.56875,1.56885,1.56815,1.5684,149900000.0
2009-11-18 17:58:00,1.5684,1.56875,1.56825,1.5684,141700000.0
2009-11-18 17:59:00,1.5685,1.5688,1.5677,1.5678,289300000.0
2009-11-18 18:00:00,1.56785,1.569,1.56765,1.5689,280800000.0
2009-11-18 18:01:00,1.56895,1.56955,1.5688,1.56945,166100000.0
2009-11-18 18:02:00,1.5695,1.57005,1.5694,1.56955,162000000.0
2009-11-18 18:03:00,1.56955,1.5702,1.5694,1.57005,250500000.0
2009-11-18 18:04:00,1.57,1.57015,1.5697,1.5699,164100000.0
2009-11-18 18:05:00,1.56995,1.57015,1.56975,1.56995,208700000.0
2009-11-18 18:06:00,1.57005,1.57005,1.56965,1.56995,202100000.0
2009-11-18 18:07:00,1.56995,1.57045,1.5699,1.57025,214800000.0
2009-11-18 18:08:00,1.5704,1.5713,1.57035,1.57115,155400000.0
2009-11-18 18:09:00,1.5711,1.5716,1.57105,1.5712,221600000.0
2009-11-18 18:10:00,1.5712,1.57195,1.57115,1.57185,198400000.0
2009-11-18 18:11:00,1.57185,1.57215,1.5715,1.5715,148800000.0
2009-11-18 18:12:00,1.5715,1.57165,1.57145,1.57145,157100000.0
2009-11-18 18:13:00,1.57145,1.5716,1.5713,1.57145,150100000.0
2009-11-18 18:14:00,1.57135,1.5722,1.57115,1.57145,229900000.0
2009-11-18 18:15:00,1.57145,1.57155,1.5713,1.57145,125900000.0
2009-11-18 18:16:00,1.5715,1.5718,1.57135,1.5715,174800000.0
2009-11-18 18:17:00,1.5715,1.57175,1.57115,1.57165,104900000.0
2009-11-18 18:18:00,1.57165,1.5718,1.5713,1.5717,123400000.0
2009-11-18 18:19:00,1.5717,1.5722,1.57165,1.5722,145100000.0
2009-11-18 18:20:00,1.5722,1.57255,1.572,1.57235,157900000.0
2009-11-18 18:21:00,1.57235,1.57295,1.57235,1.57285,169300000.0
2009-11-18 18:22:00,1.5728,1.57305,1.57255,1.5729,144400000.0
2009-11-18 18:23:00,1.5729,1.5733,1.57285,1.5731,143400000.0
2009-11-18 18:24:00,1.5731,1.5732,1.5728,1.573,118100000.0
2009-11-18 18:25:00,1.57305,1.57315,1.5726,1.57315,139000000.0
2009-11-18 18:26:00,1.57315,1.57335,1.57285,1.57305,153300000.0
2009-11-18 18:27:00,1.57305,1.57315,1.5728,1.57285,171300000.0
2009-11-18 18:28:00,1.57285,1.5729,1.5724,1.5724,139300000.0
2009-11-18 18:29:00,1.57245,1.57285,1.57225,1.57275,205700000.0
2009-11-18 18:30:00,1.57275,1.57295,1.57255,1.57265,236100000.0
2009-11-18 18:31:00,1.57265,1.57265,1.5722,1.57235,201400000.0
2009-11-18 18:32:00,1.57235,1.57265,1.57225,1.57255,285800000.0
2009-11-18 18:33:00,1.57255,1.5727,1.5712,1.5713,278700000.0
2009-11-18 18:34:00,1.57125,1.5717,1.5712,1.5716,213300000.0
2009-11-18 18:35:00,1.5717,1.5717,1.5712,1.5716,149000000.0
2009-11-18 18:36:00,1.5716,1.57185,1.5715,1.5716,113700000.0
2009-11-18 18:37:00,1.5716,1.57205,1.57145,1.57185,158800000.0
2009-11-18 18:38:00,1.57185,1.5723,1.57185,1.5722,161400000.0
2009-11-18 18:39:00,1.57215,1.57255,1.57185,1.5723,113300000.0
2009-11-18 18:40:00,1.5723,1.57245,1.5721,1.5723,116600000.0
2009-11-18 18:41:00,1.57225,1.5723,1.5719,1.5719,150000000.0
2009-11-18 18:42:00,1.57185,1.5721,1.5718,1.572,97200000.0
2009-11-18 18:43:00,1.572,1.5725,1.57195,1.57235,175500000.0
2009-11-18 18:44:00,1.57235,1.57255,1.5722,1.57245,142300000.0
2009-11-18 18:45:00,1.5724,1.57265,1.5723,1.5725,90400000.0
2009-11-18 18:46:00,1.5725,1.5733,1.5725,1.57315,77600000.0
2009-11-18 18:47:00,1.57315,1.57315,1.57255,1.5726,87900000.0
2009-11-18 18:48:00,1.57255,1.5733,1.57235,1.57305,162500000.0
2009-11-18 18:49:00,1.5731,1.57325,1.5723,1.57235,182300000.0
2009-11-18 18:50:00,1.57225,1.5725,1.57225,1.5725,100000000.0
2009-11-18 18:51:00,1.57245,1.57275,1.5724,1.57275,77300000.0
2009-11-18 18:52:00,1.57275,1.57275,1.57245,1.57255,70800000.0
2009-11-18 18:53:00,1.57255,1.5731,1.57255,1.57305,147400000.0
2009-11-18 18:54:00,1.5731,1.57315,1.5727,1.573,106700000.0
2009-11-18 18:55:00,1.57305,1.5735,1.57295,1.57335,140500000.0
2009-11-18 18:56:00,1.57335,1.57385,1.57335,1.57385,146900000.0
2009-11-18 18:57:00,1.5738,1.5743,1.57375,1.57415,172000000.0
2009-11-18 18:58:00,1.57415,1.57415,1.57375,1.5738,212600000.0
2009-11-18 18:59:00,1.5738,1.57415,1.5731,1.5734,214900000.0
2009-11-18 19:00:00,1.57335,1.5736,1.5731,1.5731,217800000.0
2009-11-18 19:01:00,1.5732,1.57355,1.5729,1.5729,216600000.0
2009-11-18 19:02:00,1.57295,1.5731,1.5726,1.57295,163100000.0
2009-11-18 19:03:00,1.573,1.57335,1.573,1.5731,111600000.0
2009-11-18 19:04:00,1.5731,1.5733,1.573,1.57325,122500000.0
2009-11-18 19:05:00,1.5732,1.57365,1.5732,1.5733,116700000.0
2009-11-18 19:06:00,1.5733,1.5736,1.57325,1.57335,193100000.0
2009-11-18 19:07:00,1.57335,1.5739,1.5733,1.5738,206900000.0
2009-11-18 19:08:00,1.57385,1.57385,1.5735,1.57365,135800000.0
2009-11-18 19:09:00,1.57365,1.57385,1.5736,1.57385,123900000.0
2009-11-18 19:10:00,1.57375,1.57375,1.57345,1.57355,134200000.0
2009-11-18 19:11:00,1.5735,1.5735,1.5731,1.5734,281200000.0
2009-11-18 19:12:00,1.57335,1.57395,1.57335,1.5738,136100000.0
2009-11-18 19:13:00,1.5738,1.57425,1.57355,1.574,117000000.0
2009-11-18 19:14:00,1.574,1.574,1.57335,1.57355,82500000.0
2009-11-18 19:15:00,1.57355,1.57465,1.57355,1.5746,198300000.0
2009-11-18 19:16:00,1.5746,1.5752,1.57455,1.57455,214900000.0
2009-11-18 19:17:00,1.57455,1.5748,1.5743,1.5745,259800000.0
2009-11-18 19:18:00,1.5745,1.5747,1.5743,1.57465,198500000.0
2009-11-18 19:19:00,1.57465,1.5747,1.5744,1.57445,137100000.0
2009-11-18 19:20:00,1.57445,1.5748,1.57425,1.57465,169900000.0
2009-11-18 19:21:00,1.5747,1.57545,1.57455,1.57535,160600000.0
2009-11-18 19:22:00,1.57535,1.5756,1.575,1.57515,148100000.0
2009-11-18 19:23:00,1.57515,1.57525,1.57465,1.57475,129700000.0
2009-11-18 19:24:00,1.5748,1.5749,1.5744,1.57475,229900000.0
2009-11-18 19:25:00,1.57475,1.575,1.5745,1.575,323200000.0
2009-11-18 19:26:00,1.575,1.5768,1.575,1.57625,285200000.0
2009-11-18 19:27:00,1.5762,1.5763,1.5757,1.5759,227700000.0
2009-11-18 19:28:00,1.5759,1.5761,1.5756,1.57585,119200000.0
2009-11-18 19:29:00,1.5759,1.5761,1.5756,1.57595,196500000.0
2009-11-18 19:30:00,1.57605,1.57605,1.57555,1.57585,141100000.0
2009-11-18 19:31:00,1.57585,1.57605,1.5756,1.5757,121200000.0
2009-11-18 19:32:00,1.57565,1.576,1.57555,1.57555,82900000.0
2009-11-18 19:33:00,1.57545,1.5757,1.5754,1.5756,109400000.0
2009-11-18 19:34:00,1.5756,1.5761,1.5754,1.576,194800000.0
2009-11-18 19:35:00,1.57595,1.57615,1.5758,1.5758,76200000.0
2009-11-18 19:36:00,1.5758,1.57585,1.57515,1.5756,143400000.0
2009-11-18 19:37:00,1.5757,1.576,1.5757,1.5758,95400000.0
2009-11-18 19:38:00,1.5758,1.57605,1.5758,1.5759,127200000.0
2009-11-18 19:39:00,1.5758,1.5761,1.5751,1.5751,92600000.0
2009-11-18 19:40:00,1.5751,1.5754,1.5751,1.57535,29400000.0
2009-11-18 19:41:00,1.5754,1.57555,1.5752,1.5753,73700000.0
2009-11-18 19:42:00,1.5753,1.5753,1.57475,1.57515,125900000.0
2009-11-18 19:43:00,1.57515,1.57515,1.57485,1.57485,79900000.0
2009-11-18 19:44:00,1.57485,1.57505,1.5747,1.5748,134900000.0
2009-11-18 19:45:00,1.57475,1.57495,1.5743,1.57435,106100000.0
2009-11-18 19:46:00,1.57445,1.57445,1.5742,1.57425,28400000.0
2009-11-18 19:47:00,1.5743,1.5747,1.5743,1.5746,42800000.0
2009-11-18 19:48:00,1.5746,1.57495,1.5746,1.57475,166700000.0
2009-11-18 19:49:00,1.57485,1.5751,1.5748,1.5749,127000000.0
2009-11-18 19:50:00,1.5749,1.5751,1.5747,1.57485,132500000.0
2009-11-18 19:51:00,1.57485,1.575,1.57475,1.575,76800000.0
2009-11-18 19:52:00,1.57505,1.5751,1.57495,1.575,62700000.0
2009-11-18 19:53:00,1.57495,1.5751,1.57475,1.5748,153000000.0
2009-11-18 19:54:00,1.5749,1.5751,1.5748,1.5751,201900000.0
2009-11-18 19:55:00,1.5751,1.57575,1.575,1.57565,158500000.0
2009-11-18 19:56:00,1.57565,1.5757,1.5753,1.57535,233600000.0
2009-11-18 19:57:00,1.57535,1.57565,1.5748,1.5749,119100000.0
2009-11-18 19:58:00,1.57495,1.5755,1.5749,1.5752,202000000.0
2009-11-18 19:59:00,1.5752,1.5752,1.57475,1.57475,156500000.0
2009-11-18 20:00:00,1.57475,1.57555,1.5747,1.57555,173100000.0
2009-11-18 20:01:00,1.57555,1.5758,1.57515,1.5755,128800000.0
2009-11-18 20:02:00,1.5755,1.57655,1.57535,1.57625,158700000.0
2009-11-18 20:03:00,1.57625,1.5765,1.5758,1.57615,278000000.0
2009-11-18 20:04:00,1.5762,1.5763,1.5754,1.5754,207100000.0
2009-11-18 20:05:00,1.5754,1.57575,1.57515,1.57565,186400000.0
2009-11-18 20:06:00,1.57565,1.5768,1.57565,1.57655,301100000.0
2009-11-18 20:07:00,1.5767,1.57675,1.57625,1.57635,177300000.0
2009-11-18 20:08:00,1.5764,1.5769,1.57615,1.57665,117200000.0
2009-11-18 20:09:00,1.57665,1.57675,1.57635,1.5764,87100000.0
2009-11-18 20:10:00,1.5764,1.5764,1.57575,1.57595,170900000.0
2009-11-18 20:11:00,1.576,1.57605,1.57545,1.57545,168800000.0
2009-11-18 20:12:00,1.5755,1.57585,1.5753,1.57545,136700000.0
2009-11-18 20:13:00,1.5755,1.5756,1.57515,1.57535,123600000.0
2009-11-18 20:14:00,1.57525,1.57555,1.57485,1.57505,148200000.0
2009-11-18 20:15:00,1.57505,1.57605,1.57495,1.5759,153200000.0
2009-11-18 20:16:00,1.576,1.57605,1.57575,1.57595,60100000.0
2009-11-18 20:17:00,1.5761,1.57615,1.57565,1.57575,180300000.0
2009-11-18 20:18:00,1.57565,1.57615,1.57555,1.57605,72900000.0
2009-11-18 20:19:00,1.57605,1.57615,1.57565,1.57605,146700000.0
2009-11-18 20:20:00,1.576,1.576,1.57575,1.576,153700000.0
2009-11-18 20:21:00,1.576,1.5766,1.576,1.5765,211700000.0
2009-11-18 20:22:00,1.57645,1.5767,1.57645,1.57655,125700000.0
2009-11-18 20:23:00,1.5766,1.5766,1.57625,1.57645,139500000.0
2009-11-18 20:24:00,1.57645,1.5766,1.5763,1.57645,141500000.0
2009-11-18 20:25:00,1.57645,1.5768,1.57625,1.5767,222600000.0
2009-11-18 20:26:00,1.57665,1.5768,1.57655,1.57675,178400000.0
2009-11-18 20:27:00,1.5768,1.57695,1.57645,1.5765,118800000.0
2009-11-18 20:28:00,1.57645,1.57645,1.5761,1.57645,83700000.0
2009-11-18 20:29:00,1.57645,1.57645,1.576,1.57605,119400000.0
2009-11-18 20:30:00,1.57605,1.5764,1.57605,1.5762,134300000.0
2009-11-18 20:31:00,1.57625,1.5763,1.5758,1.5758,137600000.0
2009-11-18 20:32:00,1.5758,1.576,1.57575,1.576,93900000.0
2009-11-18 20:33:00,1.576,1.57655,1.57595,1.57645,195200000.0
2009-11-18 20:34:00,1.57645,1.57665,1.57625,1.5765,126100000.0
2009-11-18 20:35:00,1.57655,1.57665,1.57615,1.57625,85200000.0
2009-11-18 20:36:00,1.57625,1.57645,1.57625,1.57645,35600000.0
2009-11-18 20:37:00,1.57635,1.57655,1.57625,1.57625,108100000.0
2009-11-18 20:38:00,1.57625,1.5763,1.57605,1.5762,133200000.0
2009-11-18 20:39:00,1.57615,1.5762,1.57595,1.57605,81000000.0
2009-11-18 20:40:00,1.57605,1.57625,1.57575,1.5759,149300000.0
2009-11-18 20:41:00,1.5759,1.57595,1.5756,1.5756,102800000.0
2009-11-18 20:42:00,1.5756,1.57585,1.57555,1.5758,37700000.0
2009-11-18 20:43:00,1.5759,1.57605,1.5758,1.576,109600000.0
2009-11-18 20:44:00,1.576,1.57605,1.5758,1.57605,102000000.0
2009-11-18 20:45:00,1.57605,1.57615,1.576,1.57615,27700000.0
2009-11-18 20:46:00,1.57615,1.57615,1.576,1.57605,41300000.0
2009-11-18 20:47:00,1.57605,1.5767,1.57605,1.5767,137600000.0
2009-11-18 20:48:00,1.5767,1.5767,1.57625,1.5764,80300000.0
2009-11-18 20:49:00,1.57635,1.57645,1.5762,1.5762,111700000.0
2009-11-18 20:50:00,1.57625,1.57635,1.5762,1.5762,35600000.0
2009-11-18 20:51:00,1.5762,1.5765,1.57585,1.57625,134800000.0
2009-11-18 20:52:00,1.57625,1.5764,1.57615,1.57615,97500000.0
2009-11-18 20:53:00,1.5761,1.5763,1.5761,1.5763,39100000.0
2009-11-18 20:54:00,1.5764,1.5765,1.57625,1.57645,53000000.0
2009-11-18 20:55:00,1.57645,1.5766,1.5764,1.57655,40100000.0
2009-11-18 20:56:00,1.5766,1.57675,1.5765,1.5765,109700000.0
2009-11-18 20:57:00,1.57665,1.5771,1.5765,1.57695,99100000.0
2009-11-18 20:58:00,1.57695,1.57705,1.57685,1.57695,79500000.0
2009-11-18 20:59:00,1.577,1.5772,1.57695,1.57715,86500000.0
2009-11-18 21:00:00,1.57715,1.5772,1.5769,1.5769,65400000.0
2009-11-18 21:01:00,1.5769,1.577,1.5766,1.5766,86900000.0
2009-11-18 21:02:00,1.57665,1.5767,1.5762,1.57625,126700000.0
2009-11-18 21:03:00,1.5763,1.5764,1.57625,1.5763,104800000.0
2009-11-18 21:04:00,1.5763,1.57665,1.57625,1.5766,166300000.0
2009-11-18 21:05:00,1.5767,1.57695,1.57665,1.57695,134100000.0
2009-11-18 21:06:00,1.577,1.5772,1.5767,1.5769,145900000.0
2009-11-18 21:07:00,1.5769,1.577,1.5765,1.5767,117500000.0
2009-11-18 21:08:00,1.5767,1.5767,1.57635,1.57655,132900000.0
2009-11-18 21:09:00,1.5765,1.57665,1.57615,1.5762,164400000.0
2009-11-18 21:10:00,1.57625,1.57645,1.57615,1.57635,113400000.0
2009-11-18 21:11:00,1.57635,1.57655,1.5762,1.57655,143900000.0
2009-11-18 21:12:00,1.5765,1.57665,1.57635,1.57645,175800000.0
2009-11-18 21:13:00,1.57645,1.5766,1.57595,1.5764,194100000.0
2009-11-18 21:14:00,1.5763,1.5764,1.57615,1.57615,80400000.0
2009-11-18 21:15:00,1.5761,1.57615,1.57575,1.576,183200000.0
2009-11-18 21:16:00,1.576,1.57615,1.57595,1.57615,89200000.0
2009-11-18 21:17:00,1.57615,1.57615,1.5758,1.57595,66800000.0
2009-11-18 21:18:00,1.57595,1.57605,1.57585,1.57605,50900000.0
2009-11-18 21:19:00,1.576,1.5766,1.5759,1.57655,119000000.0
2009-11-18 21:20:00,1.5765,1.5765,1.5761,1.57645,98700000.0
2009-11-18 21:21:00,1.5765,1.57655,1.57625,1.57635,61900000.0
2009-11-18 21:22:00,1.57635,1.57635,1.5762,1.5762,34400000.0
2009-11-18 21:23:00,1.57625,1.57665,1.57625,1.57665,73400000.0
2009-11-18 21:24:00,1.5766,1.5767,1.5763,1.5764,130700000.0
2009-11-18 21:25:00,1.57645,1.57645,1.57615,1.57615,40100000.0
2009-11-18 21:26:00,1.57615,1.5763,1.5761,1.5763,37800000.0
2009-11-18 21:27:00,1.5763,1.5764,1.57615,1.5762,112800000.0
2009-11-18 21:28:00,1.57625,1.5765,1.5761,1.5765,81100000.0
2009-11-18 21:29:00,1.57645,1.5766,1.5764,1.5766,105400000.0
2009-11-18 21:30:00,1.5766,1.57675,1.5766,1.57665,57400000.0
2009-11-18 21:31:00,1.57665,1.57675,1.5764,1.57675,74900000.0
2009-11-18 21:32:00,1.57665,1.57695,1.5765,1.5769,181700000.0
2009-11-18 21:33:00,1.57695,1.5774,1.57695,1.5774,95700000.0
2009-11-18 21:34:00,1.57735,1.5774,1.5771,1.5771,104100000.0
2009-11-18 21:35:00,1.5771,1.57745,1.5771,1.5773,96700000.0
2009-11-18 21:36:00,1.57735,1.57735,1.5772,1.57725,17400000.0
2009-11-18 21:37:00,1.57725,1.5774,1.5772,1.5772,122700000.0
2009-11-18 21:38:00,1.57725,1.5775,1.5772,1.57745,96000000.0
2009-11-18 21:39:00,1.57745,1.5776,1.5773,1.57735,90600000.0
2009-11-18 21:40:00,1.57735,1.57755,1.5773,1.5775,72800000.0
2009-11-18 21:41:00,1.5775,1.5776,1.57735,1.57735,212900000.0
2009-11-18 21:42:00,1.57735,1.57765,1.57725,1.5775,106700000.0
2009-11-18 21:43:00,1.5775,1.5775,1.5773,1.57735,156300000.0
2009-11-18 21:44:00,1.57735,1.5775,1.57735,1.57745,100200000.0
2009-11-18 21:45:00,1.5775,1.57795,1.57745,1.57795,96000000.0
2009-11-18 21:46:00,1.57805,1.57835,1.5779,1.57815,152300000.0
2009-11-18 21:47:00,1.5782,1.5784,1.57785,1.5779,165000000.0
2009-11-18 21:48:00,1.57785,1.57835,1.57785,1.57805,208800000.0
2009-11-18 21:49:00,1.57805,1.57825,1.578,1.5782,103100000.0
2009-11-18 21:50:00,1.57815,1.57845,1.57815,1.57835,183500000.0
2009-11-18 21:51:00,1.5784,1.5784,1.5782,1.5783,264200000.0
2009-11-18 21:52:00,1.5783,1.5783,1.57805,1.57805,59000000.0
2009-11-18 21:53:00,1.5781,1.57955,1.57805,1.5792,218700000.0
2009-11-18 21:54:00,1.57915,1.57935,1.5791,1.57935,71600000.0
2009-11-18 21:55:00,1.5796,1.58015,1.579,1.5793,216800000.0
2009-11-18 21:56:00,1.5793,1.5794,1.5793,1.5793,41100000.0
2009-11-18 21:57:00,1.5793,1.5793,1.5793,1.5793,42900000.0
2009-11-18 21:58:00,1.5792,1.5792,1.57855,1.57875,123500000.0
2009-11-18 21:59:00,1.57875,1.57895,1.57835,1.57895,186500000.0
2009-11-18 22:00:00,1.57895,1.57945,1.57855,1.5792,212800000.0
2009-11-18 22:01:00,1.57925,1.5797,1.57915,1.5796,117100000.0
2009-11-18 22:02:00,1.57965,1.5811,1.57965,1.58035,218300000.0
2009-11-18 22:03:00,1.58025,1.58045,1.5799,1.58,84300000.0
2009-11-18 22:04:00,1.57995,1.58055,1.57985,1.5802,187400000.0
2009-11-18 22:05:00,1.58005,1.5807,1.57995,1.58015,123800000.0
2009-11-18 22:06:00,1.58015,1.58025,1.57935,1.5794,53800000.0
2009-11-18 22:07:00,1.5794,1.57945,1.5789,1.5792,173100000.0
2009-11-18 22:08:00,1.5792,1.57925,1.57905,1.5792,52000000.0
2009-11-18 22:09:00,1.57915,1.57915,1.5789,1.57895,56100000.0
2009-11-18 22:10:00,1.57895,1.5792,1.5789,1.579,120900000.0
2009-11-18 22:11:00,1.57905,1.57905,1.5789,1.5789,50200000.0
2009-11-18 22:12:00,1.57905,1.5795,1.5789,1.57945,143200000.0
2009-11-18 22:13:00,1.57935,1.57935,1.57895,1.57915,64700000.0
2009-11-18 22:14:00,1.57925,1.57935,1.57905,1.57905,55900000.0
2009-11-18 22:15:00,1.57905,1.57915,1.5789,1.5789,53400000.0
2009-11-18 22:16:00,1.5789,1.5789,1.57835,1.5787,69100000.0
2009-11-18 22:17:00,1.5787,1.57885,1.5786,1.57875,54700000.0
2009-11-18 22:18:00,1.5787,1.579,1.57865,1.5789,43400000.0
2009-11-18 22:19:00,1.57885,1.57895,1.57875,1.57895,55500000.0
2009-11-18 22:20:00,1.5791,1.57915,1.5789,1.57905,45800000.0
2009-11-18 22:21:00,1.57905,1.57925,1.57895,1.57895,57400000.0
2009-11-18 22:22:00,1.57895,1.57905,1.57885,1.57895,40400000.0
2009-11-18 22:23:00,1.57895,1.57925,1.5789,1.57925,155700000.0
2009-11-18 22:24:00,1.5791,1.57915,1.57875,1.57885,120200000.0
2009-11-18 22:25:00,1.57885,1.57905,1.57885,1.579,36100000.0
2009-11-18 22:26:00,1.579,1.57915,1.5788,1.579,56100000.0
2009-11-18 22:27:00,1.579,1.57905,1.5788,1.57905,73900000.0
2009-11-18 22:28:00,1.57905,1.57905,1.57855,1.5787,130200000.0
2009-11-18 22:29:00,1.57875,1.57875,1.5785,1.57865,182500000.0
2009-11-18 22:30:00,1.57865,1.5788,1.5783,1.5783,154100000.0
2009-11-18 22:31:00,1.5783,1.5785,1.57825,1.57835,165800000.0
2009-11-18 22:32:00,1.57845,1.5787,1.57845,1.57855,130300000.0
2009-11-18 22:33:00,1.57865,1.57885,1.57855,1.57885,62000000.0
2009-11-18 22:34:00,1.57885,1.5792,1.57885,1.57915,46700000.0
2009-11-18 22:35:00,1.5792,1.5792,1.579,1.57905,73300000.0
2009-11-18 22:36:00,1.57905,1.57915,1.5789,1.57915,49800000.0
2009-11-18 22:37:00,1.57915,1.57925,1.57895,1.57895,96000000.0
2009-11-18 22:38:00,1.57895,1.57935,1.5789,1.57935,99000000.0
2009-11-18 22:39:00,1.57935,1.57955,1.5792,1.57955,131500000.0
2009-11-18 22:40:00,1.57965,1.58005,1.5796,1.57965,212300000.0
2009-11-18 22:41:00,1.5796,1.5796,1.57905,1.57915,134700000.0
2009-11-18 22:42:00,1.57915,1.5792,1.57915,1.5792,8800000.0
2009-11-18 22:43:00,1.57925,1.5793,1.579,1.5792,189500000.0
2009-11-18 22:44:00,1.5792,1.57945,1.57905,1.57915,209400000.0
2009-11-18 22:45:00,1.57915,1.57915,1.57905,1.5791,112600000.0
2009-11-18 22:46:00,1.57915,1.5793,1.57905,1.57915,103100000.0
2009-11-18 22:47:00,1.5792,1.57945,1.5792,1.57935,96300000.0
2009-11-18 22:48:00,1.57935,1.57935,1.57915,1.5792,96500000.0
2009-11-18 22:49:00,1.57915,1.57915,1.57835,1.57835,194100000.0
2009-11-18 22:50:00,1.57835,1.57865,1.5782,1.5782,145300000.0
2009-11-18 22:51:00,1.5782,1.57845,1.5781,1.5783,143700000.0
2009-11-18 22:52:00,1.5783,1.5783,1.5779,1.5782,300700000.0
2009-11-18 22:53:00,1.5782,1.5782,1.578,1.57815,138000000.0
2009-11-18 22:54:00,1.57815,1.57835,1.57805,1.57825,137400000.0
2009-11-18 22:55:00,1.5783,1.5785,1.57795,1.57795,134100000.0
2009-11-18 22:56:00,1.578,1.57805,1.57735,1.57755,170100000.0
2009-11-18 22:57:00,1.57755,1.57775,1.5775,1.57775,149100000.0
2009-11-18 22:58:00,1.57775,1.57775,1.57715,1.57765,87800000.0
2009-11-18 22:59:00,1.57755,1.5776,1.57715,1.57715,111400000.0
2009-11-18 23:00:00,1.57725,1.57735,1.5771,1.5772,54600000.0
2009-11-18 23:01:00,1.57715,1.5772,1.57715,1.5772,3000000.0
2009-11-18 23:02:00,1.5771,1.57765,1.577,1.5776,57300000.0
2009-11-18 23:03:00,1.5776,1.5778,1.5774,1.57765,40300000.0
2009-11-18 23:04:00,1.5777,1.578,1.5777,1.57795,31300000.0
2009-11-18 23:05:00,1.57795,1.57825,1.57785,1.57795,34800000.0
2009-11-18 23:06:00,1.5779,1.57805,1.57745,1.5776,60100000.0
2009-11-18 23:07:00,1.5776,1.5776,1.57725,1.57725,33000000.0
2009-11-18 23:08:00,1.5772,1.57765,1.5772,1.57745,78800000.0
2009-11-18 23:09:00,1.57745,1.5779,1.57715,1.57765,68700000.0
2009-11-18 23:10:00,1.57765,1.578,1.57765,1.5778,85000000.0
2009-11-18 23:11:00,1.5778,1.5779,1.5777,1.57775,56400000.0
2009-11-18 23:12:00,1.5778,1.5778,1.57775,1.57775,29000000.0
2009-11-18 23:13:00,1.5772,1.57755,1.5771,1.5774,42800000.0
2009-11-18 23:14:00,1.5774,1.5774,1.5772,1.57735,46800000.0
2009-11-18 23:15:00,1.5774,1.57745,1.57725,1.57735,63800000.0
2009-11-18 23:16:00,1.57735,1.57755,1.57735,1.57745,40500000.0
2009-11-18 23:17:00,1.57745,1.57775,1.5774,1.57755,105000000.0
2009-11-18 23:18:00,1.57755,1.57765,1.5774,1.57745,14500000.0
2009-11-18 23:19:00,1.5774,1.57755,1.5774,1.5775,8800000.0
2009-11-18 23:20:00,1.5775,1.5775,1.5773,1.57735,24000000.0
2009-11-18 23:21:00,1.5775,1.57765,1.5773,1.5775,28000000.0
2009-11-18 23:22:00,1.5775,1.5775,1.5775,1.5775,1000000.0
2009-11-18 23:23:00,1.5775,1.5777,1.5775,1.5777,42600000.0
2009-11-18 23:24:00,1.57775,1.57785,1.5776,1.5777,59400000.0
2009-11-18 23:25:00,1.5777,1.5777,1.5775,1.5776,34000000.0
2009-11-18 23:26:00,1.5776,1.578,1.5775,1.57795,80500000.0
2009-11-18 23:27:00,1.578,1.57815,1.5779,1.5781,23000000.0
2009-11-18 23:28:00,1.578,1.57855,1.5779,1.5784,40400000.0
2009-11-18 23:29:00,1.5784,1.5784,1.5783,1.57835,22700000.0
2009-11-18 23:30:00,1.5783,1.5784,1.57795,1.578,32000000.0
2009-11-18 23:31:00,1.57805,1.5781,1.5779,1.5779,96600000.0
2009-11-18 23:32:00,1.5779,1.57795,1.5778,1.57795,52400000.0
2009-11-18 23:33:00,1.57795,1.57795,1.57735,1.5776,66500000.0
2009-11-18 23:34:00,1.5776,1.5778,1.5775,1.57765,38300000.0
2009-11-18 23:35:00,1.5777,1.57785,1.57765,1.57775,17500000.0
2009-11-18 23:36:00,1.57775,1.5778,1.57755,1.57755,35400000.0
2009-11-18 23:37:00,1.5776,1.57765,1.5775,1.5776,24500000.0
2009-11-18 23:38:00,1.57755,1.5777,1.57755,1.57765,32000000.0
2009-11-18 23:39:00,1.57765,1.57785,1.57735,1.57765,121300000.0
2009-11-18 23:40:00,1.57765,1.57775,1.5775,1.5776,33500000.0
2009-11-18 23:41:00,1.5776,1.57775,1.57755,1.57775,37500000.0
2009-11-18 23:42:00,1.57775,1.57775,1.5774,1.57755,42100000.0
2009-11-18 23:43:00,1.5775,1.5777,1.57705,1.5777,122200000.0
2009-11-18 23:44:00,1.5777,1.5777,1.57715,1.5776,43400000.0
2009-11-18 23:45:00,1.57765,1.578,1.57765,1.57795,29800000.0
2009-11-18 23:46:00,1.578,1.5781,1.578,1.5781,13500000.0
2009-11-18 23:47:00,1.5781,1.5782,1.5773,1.5779,46700000.0
2009-11-18 23:48:00,1.5779,1.5779,1.57725,1.5773,41400000.0
2009-11-18 23:49:00,1.5774,1.57785,1.5774,1.57775,16200000.0
2009-11-18 23:50:00,1.57753,1.57768,1.57713,1.57726,24600000.0
2009-11-18 23:51:00,1.57775,1.57775,1.5771,1.57775,24600000.0
2009-11-18 23:52:00,1.57775,1.57775,1.57775,1.57775,24000000.0
2009-11-18 23:53:00,1.57775,1.57775,1.57775,1.57775,11000000.0
2009-11-18 23:54:00,1.57775,1.57775,1.57775,1.57775,2000000.0
2009-11-18 23:55:00,1.57775,1.57775,1.57775,1.57775,4000000.0
2009-11-18 23:56:00,1.5776,1.57775,1.5776,1.57775,16700000.0
2009-11-18 23:57:00,1.57775,1.57785,1.57775,1.57775,20200000.0
2009-11-18 23:58:00,1.57775,1.57785,1.57775,1.57775,45000000.0
2009-11-18 23:59:00,1.5772,1.578,1.5772,1.5779,46500000.0
2009-11-19 00:00:00,1.57795,1.57805,1.57735,1.57775,24000000.0
2009-11-19 00:01:00,1.5777,1.5778,1.57705,1.5772,23000000.0
2009-11-19 00:02:00,1.57725,1.5778,1.57725,1.57775,8200000.0
2009-11-19 00:03:00,1.5773,1.5773,1.5772,1.5773,32900000.0
2009-11-19 00:04:00,1.5773,1.57765,1.5773,1.57765,23700000.0
2009-11-19 00:05:00,1.57775,1.57775,1.57765,1.57775,5700000.0
2009-11-19 00:06:00,1.57775,1.5781,1.5776,1.57765,41500000.0
2009-11-19 00:07:00,1.57775,1.57795,1.57775,1.57795,22300000.0
2009-11-19 00:08:00,1.5779,1.57815,1.5779,1.57805,21100000.0
2009-11-19 00:09:00,1.5781,1.57815,1.57795,1.57795,18000000.0
2009-11-19 00:10:00,1.57795,1.57885,1.5778,1.5783,78300000.0
2009-11-19 00:11:00,1.5784,1.5786,1.5784,1.57845,18100000.0
2009-11-19 00:12:00,1.5786,1.57865,1.5783,1.57845,50300000.0
2009-11-19 00:13:00,1.57835,1.57845,1.578,1.578,21500000.0
2009-11-19 00:14:00,1.578,1.5781,1.5779,1.5781,13100000.0
2009-11-19 00:15:00,1.5781,1.5781,1.578,1.578,3000000.0
2009-11-19 00:16:00,1.5781,1.57845,1.57795,1.5783,18900000.0
2009-11-19 00:17:00,1.5783,1.5784,1.5782,1.57825,13000000.0
2009-11-19 00:18:00,1.57825,1.57825,1.57815,1.57825,18000000.0
2009-11-19 00:19:00,1.5781,1.5781,1.57795,1.57795,16900000.0
2009-11-19 00:20:00,1.57795,1.5783,1.5779,1.57815,30800000.0
2009-11-19 00:21:00,1.5782,1.5782,1.5781,1.5781,5000000.0
2009-11-19 00:22:00,1.57805,1.57805,1.57805,1.57805,2000000.0
2009-11-19 00:23:00,1.57795,1.57815,1.57795,1.5781,24000000.0
2009-11-19 00:24:00,1.57785,1.57795,1.57785,1.5779,8000000.0
2009-11-19 00:25:00,1.57785,1.57785,1.57785,1.57785,1000000.0
2009-11-19 00:26:00,1.57785,1.5779,1.57775,1.57775,11000000.0
2009-11-19 00:27:00,1.5777,1.578,1.5777,1.5779,14000000.0
2009-11-19 00:28:00,1.57805,1.57805,1.5779,1.5779,15000000.0
2009-11-19 00:29:00,1.5779,1.5779,1.57785,1.57785,10200000.0
2009-11-19 00:30:00,1.57785,1.57785,1.57785,1.57785,8000000.0
2009-11-19 00:31:00,1.57785,1.57785,1.57785,1.57785,15000000.0
2009-11-19 00:32:00,1.57785,1.57785,1.57785,1.57785,16000000.0
2009-11-19 00:33:00,1.57785,1.57785,1.57785,1.57785,4000000.0
2009-11-19 00:34:00,1.57785,1.57795,1.57775,1.5779,15600000.0
2009-11-19 00:35:00,1.5779,1.57795,1.5779,1.57795,2000000.0
2009-11-19 00:36:00,1.57795,1.578,1.57785,1.578,7000000.0
2009-11-19 00:37:00,1.57805,1.57805,1.57805,1.57805,1000000.0
2009-11-19 00:38:00,1.57805,1.57805,1.57805,1.57805,2000000.0
2009-11-19 00:39:00,1.57734,1.57736,1.57718,1.57718,2000000.0
2009-11-19 00:40:00,1.57805,1.57805,1.57805,1.57805,2000000.0
2009-11-19 00:41:00,1.57805,1.57805,1.57795,1.578,10000000.0
2009-11-19 00:42:00,1.57805,1.57805,1.5778,1.57805,12000000.0
2009-11-19 00:43:00,1.57738,1.57759,1.57738,1.57758,6300000.0
2009-11-19 00:44:00,1.578,1.578,1.5779,1.578,6300000.0
2009-11-19 00:45:00,1.578,1.578,1.578,1.578,5000000.0
2009-11-19 00:46:00,1.578,1.5783,1.578,1.57825,12000000.0
2009-11-19 00:47:00,1.57825,1.57825,1.57805,1.5782,31000000.0
2009-11-19 00:48:00,1.5782,1.5782,1.578,1.578,7000000.0
2009-11-19 00:49:00,1.578,1.578,1.57785,1.57785,4000000.0
2009-11-19 00:50:00,1.5778,1.57795,1.5778,1.57795,12000000.0
2009-11-19 00:51:00,1.57795,1.57795,1.57795,1.57795,17000000.0
2009-11-19 00:52:00,1.57795,1.57795,1.57795,1.57795,13800000.0
2009-11-19 00:53:00,1.57795,1.578,1.57795,1.57795,11600000.0
2009-11-19 00:54:00,1.578,1.578,1.57795,1.57795,11800000.0
2009-11-19 00:55:00,1.57795,1.578,1.57795,1.578,12000000.0
2009-11-19 00:56:00,1.57795,1.5782,1.57795,1.5782,38100000.0
2009-11-19 00:57:00,1.57825,1.57825,1.57795,1.5781,46400000.0
2009-11-19 00:58:00,1.57815,1.5783,1.5781,1.5782,17100000.0
2009-11-19 00:59:00,1.57815,1.5783,1.57805,1.57805,12800000.0
2009-11-19 01:00:00,1.5781,1.57825,1.5781,1.57825,7600000.0
2009-11-19 01:01:00,1.5782,1.5782,1.57795,1.57795,18000000.0
2009-11-19 01:02:00,1.57795,1.57795,1.57795,1.57795,4000000.0
2009-11-19 01:03:00,1.57795,1.57795,1.57795,1.57795,23500000.0
2009-11-19 01:04:00,1.57795,1.57805,1.57795,1.57805,6700000.0
2009-11-19 01:05:00,1.57805,1.57805,1.57805,1.57805,9000000.0
2009-11-19 01:06:00,1.57805,1.5782,1.57795,1.578,8000000.0
2009-11-19 01:07:00,1.57795,1.57805,1.57795,1.578,11800000.0
2009-11-19 01:08:00,1.578,1.578,1.578,1.578,2000000.0
2009-11-19 01:09:00,1.57805,1.57805,1.57805,1.57805,1000000.0
2009-11-19 01:10:00,1.578,1.578,1.578,1.578,3000000.0
2009-11-19 01:11:00,1.578,1.578,1.57795,1.57795,31000000.0
2009-11-19 01:12:00,1.57795,1.57795,1.57795,1.57795,5600000.0
2009-11-19 01:13:00,1.578,1.578,1.578,1.578,6800000.0
2009-11-19 01:14:00,1.57805,1.57805,1.57795,1.57795,44600000.0
2009-11-19 01:15:00,1.57795,1.578,1.57795,1.578,30800000.0
2009-11-19 01:16:00,1.578,1.57805,1.578,1.57805,38600000.0
2009-11-19 01:17:00,1.57805,1.57805,1.578,1.57805,7800000.0
2009-11-19 01:18:00,1.57795,1.578,1.57795,1.57795,18900000.0
2009-11-19 01:19:00,1.57795,1.57795,1.57795,1.57795,3600000.0
2009-11-19 01:20:00,1.57795,1.57795,1.57795,1.57795,2000000.0
2009-11-19 01:21:00,1.57795,1.57795,1.57795,1.57795,12000000.0
2009-11-19 01:22:00,1.57795,1.57795,1.57795,1.57795,9000000.0
2009-11-19 01:23:00,1.57795,1.57795,1.57795,1.57795,2000000.0
2009-11-19 01:24:00,1.57805,1.57805,1.57795,1.57805,11900000.0
2009-11-19 01:25:00,1.57805,1.57805,1.57795,1.57795,29600000.0
2009-11-19 01:26:00,1.57795,1.57805,1.57795,1.57795,11100000.0
2009-11-19 01:27:00,1.57795,1.57805,1.57795,1.578,25700000.0
2009-11-19 01:28:00,1.57805,1.57805,1.5779,1.5779,32300000.0
2009-11-19 01:29:00,1.57795,1.57795,1.57795,1.57795,15700000.0
2009-11-19 01:30:00,1.57795,1.57795,1.57795,1.57795,7000000.0
2009-11-19 01:31:00,1.57795,1.57795,1.57795,1.57795,26000000.0
2009-11-19 01:32:00,1.57795,1.57795,1.57795,1.57795,29000000.0
2009-11-19 01:33:00,1.57795,1.57795,1.57775,1.57795,16600000.0
2009-11-19 01:34:00,1.57795,1.57795,1.57795,1.57795,21000000.0
2009-11-19 01:35:00,1.57795,1.57795,1.57795,1.57795,13000000.0
2009-11-19 01:36:00,1.57795,1.57795,1.57795,1.57795,6000000.0
2009-11-19 01:37:00,1.57795,1.57795,1.5779,1.57795,23500000.0
2009-11-19 01:38:00,1.57795,1.57795,1.57795,1.57795,4000000.0
2009-11-19 01:39:00,1.57795,1.57795,1.57795,1.57795,6000000.0
2009-11-19 01:40:00,1.57795,1.57795,1.5775,1.57795,17000000.0
2009-11-19 01:41:00,1.57795,1.57795,1.57795,1.57795,18000000.0
2009-11-19 01:42:00,1.57795,1.57795,1.57795,1.57795,2000000.0
2009-11-19 01:43:00,1.57795,1.57795,1.57795,1.57795,25000000.0
2009-11-19 01:44:00,1.57795,1.57795,1.57795,1.57795,3000000.0
2009-11-19 01:45:00,1.57795,1.57795,1.57795,1.57795,5000000.0
2009-11-19 01:46:00,1.57795,1.57795,1.57795,1.57795,21000000.0
2009-11-19 01:47:00,1.57805,1.57845,1.57805,1.5783,118100000.0
2009-11-19 01:48:00,1.5783,1.57835,1.57825,1.57825,71400000.0
2009-11-19 01:49:00,1.57815,1.5789,1.57815,1.57865,71400000.0
2009-11-19 01:50:00,1.57865,1.57875,1.57815,1.5784,90900000.0
2009-11-19 01:51:00,1.5783,1.5785,1.57825,1.5785,17600000.0
2009-11-19 01:52:00,1.5785,1.5786,1.5784,1.5784,20000000.0
2009-11-19 01:53:00,1.57845,1.5785,1.57835,1.5784,18300000.0
2009-11-19 01:54:00,1.57835,1.57845,1.57825,1.5783,29900000.0
2009-11-19 01:55:00,1.5783,1.5785,1.5783,1.57845,22000000.0
2009-11-19 01:56:00,1.57845,1.57865,1.57835,1.57835,29600000.0
2009-11-19 01:57:00,1.57825,1.57855,1.57805,1.57825,34900000.0
2009-11-19 01:58:00,1.57825,1.5783,1.57815,1.5782,18200000.0
2009-11-19 01:59:00,1.5781,1.57825,1.57795,1.578,37200000.0
2009-11-19 02:00:00,1.5781,1.57815,1.57795,1.57815,39800000.0
2009-11-19 02:01:00,1.57825,1.57835,1.57825,1.5783,6000000.0
2009-11-19 02:02:00,1.5783,1.5783,1.57815,1.57825,7200000.0
2009-11-19 02:03:00,1.57815,1.5782,1.57795,1.57795,17200000.0
2009-11-19 02:04:00,1.57795,1.57795,1.57795,1.57795,11800000.0
2009-11-19 02:05:00,1.57795,1.5781,1.57795,1.57795,86200000.0
2009-11-19 02:06:00,1.57795,1.5781,1.57795,1.5781,30300000.0
2009-11-19 02:07:00,1.578,1.57835,1.57795,1.57835,32000000.0
2009-11-19 02:08:00,1.57835,1.57835,1.5782,1.5782,13500000.0
2009-11-19 02:09:00,1.5782,1.57845,1.5782,1.5783,57000000.0
2009-11-19 02:10:00,1.5783,1.5784,1.57825,1.57835,47000000.0
2009-11-19 02:11:00,1.57835,1.57835,1.57825,1.57825,29200000.0
2009-11-19 02:12:00,1.57825,1.57845,1.5782,1.57845,52400000.0
2009-11-19 02:13:00,1.5785,1.57855,1.5783,1.5784,21300000.0
2009-11-19 02:14:00,1.5783,1.5784,1.5783,1.5784,5200000.0
2009-11-19 02:15:00,1.5784,1.57855,1.5783,1.57835,36600000.0
2009-11-19 02:16:00,1.5783,1.57855,1.57825,1.5783,158000000.0
2009-11-19 02:17:00,1.57835,1.5785,1.57835,1.57835,67500000.0
2009-11-19 02:18:00,1.57845,1.5785,1.57825,1.57835,47400000.0
2009-11-19 02:19:00,1.57825,1.57835,1.5782,1.57825,33600000.0
2009-11-19 02:20:00,1.57825,1.5783,1.5782,1.57825,12600000.0
2009-11-19 02:21:00,1.57835,1.57835,1.57825,1.57825,5800000.0
2009-11-19 02:22:00,1.57825,1.5783,1.5781,1.5781,21600000.0
2009-11-19 02:23:00,1.57805,1.57825,1.578,1.57825,34000000.0
2009-11-19 02:24:00,1.57825,1.57825,1.57825,1.57825,11000000.0
2009-11-19 02:25:00,1.57825,1.57835,1.57825,1.57825,112000000.0
2009-11-19 02:26:00,1.57825,1.57835,1.5779,1.57835,80900000.0
2009-11-19 02:27:00,1.57835,1.57855,1.57825,1.5784,47600000.0
2009-11-19 02:28:00,1.5785,1.5787,1.5785,1.57865,41300000.0
2009-11-19 02:29:00,1.57875,1.57885,1.5786,1.5786,25000000.0
2009-11-19 02:30:00,1.5786,1.5789,1.5786,1.57875,22800000.0
2009-11-19 02:31:00,1.5787,1.57895,1.57855,1.57865,53900000.0
2009-11-19 02:32:00,1.57855,1.57855,1.57825,1.57835,87800000.0
2009-11-19 02:33:00,1.57835,1.57835,1.57825,1.57835,28400000.0
2009-11-19 02:34:00,1.57835,1.57845,1.57835,1.5784,28500000.0
2009-11-19 02:35:00,1.57835,1.5784,1.57825,1.57825,42900000.0
2009-11-19 02:36:00,1.57825,1.57835,1.5782,1.57835,38300000.0
2009-11-19 02:37:00,1.57835,1.57835,1.57825,1.57835,27600000.0
2009-11-19 02:38:00,1.57835,1.57865,1.57835,1.57865,55500000.0
2009-11-19 02:39:00,1.57865,1.57875,1.5785,1.57855,122000000.0
2009-11-19 02:40:00,1.57855,1.57865,1.57825,1.57825,64400000.0
2009-11-19 02:41:00,1.57825,1.57825,1.57825,1.57825,49600000.0
2009-11-19 02:42:00,1.57825,1.57825,1.5777,1.57825,37400000.0
2009-11-19 02:43:00,1.57825,1.57825,1.57825,1.57825,22000000.0
2009-11-19 02:44:00,1.57825,1.57825,1.57785,1.57825,13400000.0
2009-11-19 02:45:00,1.57825,1.57825,1.57785,1.57825,13100000.0
2009-11-19 02:46:00,1.57825,1.57825,1.57825,1.57825,17000000.0
2009-11-19 02:47:00,1.57825,1.57825,1.57825,1.57825,14000000.0
2009-11-19 02:48:00,1.57825,1.57825,1.5776,1.57785,30800000.0
2009-11-19 02:49:00,1.57785,1.57785,1.57765,1.5778,40600000.0
2009-11-19 02:50:00,1.57785,1.57825,1.57775,1.57825,44500000.0
2009-11-19 02:51:00,1.57825,1.57845,1.5781,1.57845,81300000.0
2009-11-19 02:52:00,1.5784,1.57845,1.57795,1.57825,101400000.0
2009-11-19 02:53:00,1.57825,1.57825,1.5781,1.57825,77700000.0
2009-11-19 02:54:00,1.57825,1.57855,1.5781,1.57855,102400000.0
2009-11-19 02:55:00,1.57855,1.57885,1.57845,1.57865,117600000.0
2009-11-19 02:56:00,1.57855,1.5787,1.57855,1.57855,78300000.0
2009-11-19 02:57:00,1.57855,1.57895,1.57855,1.57885,91500000.0
2009-11-19 02:58:00,1.57885,1.579,1.5788,1.57895,65800000.0
2009-11-19 02:59:00,1.579,1.57915,1.57895,1.57915,44900000.0
2009-11-19 03:00:00,1.57915,1.57915,1.57885,1.5789,35200000.0
2009-11-19 03:01:00,1.5789,1.5789,1.5784,1.5786,44200000.0
2009-11-19 03:02:00,1.5786,1.57875,1.5783,1.57865,100300000.0
2009-11-19 03:03:00,1.57865,1.5789,1.57845,1.5788,49100000.0
2009-11-19 03:04:00,1.57885,1.57895,1.5787,1.57875,28000000.0
2009-11-19 03:05:00,1.57875,1.5788,1.57875,1.57875,7300000.0
2009-11-19 03:06:00,1.57875,1.5789,1.57875,1.5788,28600000.0
2009-11-19 03:07:00,1.57885,1.57895,1.5788,1.57885,42700000.0
2009-11-19 03:08:00,1.5789,1.579,1.57855,1.5789,36200000.0
2009-11-19 03:09:00,1.5788,1.5789,1.5787,1.5787,20400000.0
2009-11-19 03:10:00,1.5787,1.57905,1.5787,1.5789,41600000.0
2009-11-19 03:11:00,1.57885,1.57915,1.5788,1.57905,50400000.0
2009-11-19 03:12:00,1.57915,1.57915,1.57875,1.57895,52000000.0
2009-11-19 03:13:00,1.57895,1.5791,1.5789,1.57895,14000000.0
2009-11-19 03:14:00,1.5788,1.57885,1.5787,1.5787,34600000.0
2009-11-19 03:15:00,1.5787,1.5788,1.5786,1.5788,55000000.0
2009-11-19 03:16:00,1.57875,1.57895,1.57875,1.5789,73300000.0
2009-11-19 03:17:00,1.57885,1.5789,1.5786,1.5787,37800000.0
2009-11-19 03:18:00,1.5787,1.5787,1.57845,1.57855,64200000.0
2009-11-19 03:19:00,1.57855,1.57875,1.57845,1.5786,54100000.0
2009-11-19 03:20:00,1.5786,1.579,1.5786,1.5786,41500000.0
2009-11-19 03:21:00,1.57865,1.57895,1.57865,1.5788,32300000.0
2009-11-19 03:22:00,1.57885,1.5789,1.57885,1.5789,2000000.0
2009-11-19 03:23:00,1.57885,1.57885,1.57865,1.57875,25400000.0
2009-11-19 03:24:00,1.5788,1.57905,1.5787,1.5789,41200000.0
2009-11-19 03:25:00,1.57895,1.579,1.5788,1.5788,6600000.0
2009-11-19 03:26:00,1.5788,1.579,1.5788,1.57885,25100000.0
2009-11-19 03:27:00,1.5789,1.579,1.57885,1.57885,26300000.0
2009-11-19 03:28:00,1.57885,1.5789,1.57815,1.57865,89600000.0
2009-11-19 03:29:00,1.5787,1.5788,1.57855,1.57865,75300000.0
2009-11-19 03:30:00,1.5786,1.57875,1.5786,1.57865,20400000.0
2009-11-19 03:31:00,1.57875,1.57885,1.57855,1.57885,80800000.0
2009-11-19 03:32:00,1.57885,1.57895,1.57845,1.57845,82200000.0
2009-11-19 03:33:00,1.57845,1.57855,1.57815,1.57825,140700000.0
2009-11-19 03:34:00,1.57825,1.57865,1.5782,1.5784,53200000.0
2009-11-19 03:35:00,1.57835,1.5784,1.5781,1.5782,50700000.0
2009-11-19 03:36:00,1.5783,1.57855,1.57825,1.5785,39300000.0
2009-11-19 03:37:00,1.5785,1.5786,1.5784,1.57845,40000000.0
2009-11-19 03:38:00,1.5785,1.5785,1.5783,1.57835,71300000.0
2009-11-19 03:39:00,1.57835,1.5788,1.5783,1.5787,47000000.0
2009-11-19 03:40:00,1.5787,1.5788,1.5787,1.5788,11500000.0
2009-11-19 03:41:00,1.5788,1.57885,1.5782,1.5782,71300000.0
2009-11-19 03:42:00,1.5782,1.5784,1.5782,1.5783,60800000.0
2009-11-19 03:43:00,1.5783,1.5785,1.5783,1.5785,28600000.0
2009-11-19 03:44:00,1.5785,1.57875,1.5785,1.57865,47200000.0
2009-11-19 03:45:00,1.57855,1.5786,1.57835,1.57835,77500000.0
2009-11-19 03:46:00,1.5783,1.5786,1.5782,1.5786,70900000.0
2009-11-19 03:47:00,1.5786,1.57875,1.57855,1.5786,19800000.0
2009-11-19 03:48:00,1.5786,1.579,1.5786,1.5788,70500000.0
2009-11-19 03:49:00,1.5788,1.57885,1.57865,1.5787,30700000.0
2009-11-19 03:50:00,1.5787,1.5788,1.5786,1.57875,130100000.0
2009-11-19 03:51:00,1.57875,1.5789,1.5787,1.5789,47000000.0
2009-11-19 03:52:00,1.5789,1.579,1.5788,1.5789,77500000.0
2009-11-19 03:53:00,1.5789,1.57905,1.5785,1.5785,47400000.0
2009-11-19 03:54:00,1.57865,1.57875,1.57855,1.57875,37000000.0
2009-11-19 03:55:00,1.57885,1.57885,1.5786,1.57885,57000000.0
2009-11-19 03:56:00,1.5787,1.5787,1.5785,1.5785,56200000.0
2009-11-19 03:57:00,1.5785,1.5786,1.57845,1.57845,31400000.0
2009-11-19 03:58:00,1.57845,1.5786,1.57845,1.5785,70500000.0
2009-11-19 03:59:00,1.5785,1.57855,1.57815,1.5782,59300000.0
2009-11-19 04:00:00,1.5783,1.5783,1.57795,1.57795,69200000.0
2009-11-19 04:01:00,1.57795,1.57815,1.57775,1.5779,180000000.0
2009-11-19 04:02:00,1.57785,1.57785,1.57755,1.57785,95100000.0
2009-11-19 04:03:00,1.57785,1.57795,1.5778,1.57785,39900000.0
2009-11-19 04:04:00,1.5778,1.5778,1.57755,1.57755,51300000.0
2009-11-19 04:05:00,1.57755,1.57795,1.57755,1.57795,84800000.0
2009-11-19 04:06:00,1.57795,1.57805,1.57765,1.57765,79200000.0
2009-11-19 04:07:00,1.5777,1.5779,1.57755,1.57755,150600000.0
2009-11-19 04:08:00,1.57755,1.5781,1.57755,1.57805,174200000.0
2009-11-19 04:09:00,1.57805,1.57845,1.57805,1.5783,120200000.0
2009-11-19 04:10:00,1.57845,1.57855,1.5783,1.57845,68700000.0
2009-11-19 04:11:00,1.57845,1.5788,1.5784,1.5785,70600000.0
2009-11-19 04:12:00,1.5785,1.57885,1.57845,1.57875,73000000.0
2009-11-19 04:13:00,1.5788,1.57885,1.57855,1.57875,86700000.0
2009-11-19 04:14:00,1.5787,1.57875,1.5781,1.57815,132600000.0
2009-11-19 04:15:00,1.57815,1.57835,1.578,1.57835,124900000.0
2009-11-19 04:16:00,1.57845,1.57855,1.57785,1.57795,146900000.0
2009-11-19 04:17:00,1.5781,1.5786,1.5781,1.57825,72300000.0
2009-11-19 04:18:00,1.57835,1.57835,1.57815,1.57825,95700000.0
2009-11-19 04:19:00,1.57855,1.57865,1.57835,1.57855,76000000.0
2009-11-19 04:20:00,1.57855,1.57865,1.57855,1.57865,21400000.0
2009-11-19 04:21:00,1.57865,1.57865,1.57855,1.57865,80800000.0
2009-11-19 04:22:00,1.57865,1.57865,1.5785,1.57855,66600000.0
2009-11-19 04:23:00,1.57855,1.57885,1.57855,1.57875,37600000.0
2009-11-19 04:24:00,1.5788,1.5788,1.57845,1.57855,72600000.0
2009-11-19 04:25:00,1.57855,1.57865,1.57835,1.5785,70700000.0
2009-11-19 04:26:00,1.5785,1.5785,1.5785,1.5785,20800000.0
2009-11-19 04:27:00,1.57845,1.57865,1.57845,1.57865,44600000.0
2009-11-19 04:28:00,1.5787,1.5787,1.5782,1.57835,81200000.0
2009-11-19 04:29:00,1.57835,1.5787,1.57835,1.57865,90800000.0
2009-11-19 04:30:00,1.57865,1.57885,1.5786,1.57865,77600000.0
2009-11-19 04:31:00,1.57865,1.57865,1.57815,1.57845,95700000.0
2009-11-19 04:32:00,1.57845,1.57875,1.57845,1.57855,119800000.0
2009-11-19 04:33:00,1.57855,1.57885,1.5785,1.57855,130600000.0
2009-11-19 04:34:00,1.57845,1.5792,1.5784,1.5792,86400000.0
2009-11-19 04:35:00,1.5792,1.5792,1.5787,1.57875,68800000.0
2009-11-19 04:36:00,1.5787,1.57885,1.57865,1.5787,58200000.0
2009-11-19 04:37:00,1.5788,1.5788,1.5787,1.5788,35900000.0
2009-11-19 04:38:00,1.5787,1.57895,1.5787,1.5789,36900000.0
2009-11-19 04:39:00,1.57885,1.579,1.57885,1.579,22200000.0
2009-11-19 04:40:00,1.5789,1.57895,1.57885,1.5789,8900000.0
2009-11-19 04:41:00,1.57895,1.57895,1.5787,1.5788,50400000.0
2009-11-19 04:42:00,1.57885,1.57895,1.5787,1.5788,58600000.0
2009-11-19 04:43:00,1.5788,1.57895,1.5788,1.57885,19400000.0
2009-11-19 04:44:00,1.57895,1.57915,1.57875,1.57875,69900000.0
2009-11-19 04:45:00,1.57885,1.5789,1.5783,1.57835,62800000.0
2009-11-19 04:46:00,1.5783,1.57835,1.5781,1.5781,16000000.0
2009-11-19 04:47:00,1.5781,1.5782,1.5776,1.5778,34700000.0
2009-11-19 04:48:00,1.57775,1.57795,1.5777,1.57795,12000000.0
2009-11-19 04:49:00,1.57795,1.57795,1.57795,1.57795,21000000.0
2009-11-19 04:50:00,1.57795,1.57795,1.57795,1.57795,8000000.0
2009-11-19 04:51:00,1.57795,1.57795,1.57795,1.57795,9000000.0
2009-11-19 04:52:00,1.57795,1.57795,1.57795,1.57795,8000000.0
2009-11-19 04:53:00,1.57795,1.57795,1.57795,1.57795,22000000.0
2009-11-19 04:54:00,1.57795,1.57795,1.57795,1.57795,3000000.0
2009-11-19 04:55:00,1.57807,1.57812,1.57798,1.57798,11000000.0
2009-11-19 04:56:00,1.57795,1.57795,1.57795,1.57795,11000000.0
2009-11-19 04:57:00,1.57795,1.57795,1.57795,1.57795,45000000.0
2009-11-19 04:58:00,1.57795,1.57795,1.5778,1.57795,31800000.0
2009-11-19 04:59:00,1.57795,1.57805,1.57795,1.57805,30700000.0
2009-11-19 05:00:00,1.57805,1.5782,1.57805,1.57815,13600000.0
2009-11-19 05:01:00,1.5782,1.57825,1.5781,1.5781,31900000.0
2009-11-19 05:02:00,1.5781,1.57825,1.578,1.57815,99800000.0
2009-11-19 05:03:00,1.57815,1.57835,1.57815,1.57835,39000000.0
2009-11-19 05:04:00,1.57825,1.57835,1.57825,1.57835,76000000.0
2009-11-19 05:05:00,1.57835,1.57855,1.57825,1.5784,111700000.0
2009-11-19 05:06:00,1.57845,1.57855,1.57825,1.57835,101700000.0
2009-11-19 05:07:00,1.57835,1.57835,1.57805,1.57805,67600000.0
2009-11-19 05:08:00,1.57805,1.57805,1.57795,1.57795,25600000.0
2009-11-19 05:09:00,1.57795,1.57805,1.57795,1.57795,37500000.0
2009-11-19 05:10:00,1.57795,1.57805,1.57795,1.57795,9800000.0
2009-11-19 05:11:00,1.57795,1.57805,1.57795,1.57805,99000000.0
2009-11-19 05:12:00,1.57805,1.57815,1.57795,1.5781,91600000.0
2009-11-19 05:13:00,1.5781,1.57815,1.578,1.57805,127600000.0
2009-11-19 05:14:00,1.57805,1.57805,1.57795,1.57805,106800000.0
2009-11-19 05:15:00,1.57805,1.57805,1.57795,1.57795,15400000.0
2009-11-19 05:16:00,1.57795,1.57805,1.57795,1.57795,57200000.0
2009-11-19 05:17:00,1.57795,1.5783,1.57795,1.57815,36400000.0
2009-11-19 05:18:00,1.57815,1.5785,1.57815,1.5784,59100000.0
2009-11-19 05:19:00,1.5784,1.5784,1.57825,1.57835,55500000.0
2009-11-19 05:20:00,1.57835,1.57865,1.57835,1.5785,169000000.0
2009-11-19 05:21:00,1.57865,1.579,1.5786,1.57885,54500000.0
2009-11-19 05:22:00,1.57885,1.57885,1.57875,1.57885,12800000.0
2009-11-19 05:23:00,1.57885,1.57885,1.57875,1.57875,14400000.0
2009-11-19 05:24:00,1.57875,1.57875,1.57865,1.57875,33600000.0
2009-11-19 05:25:00,1.57865,1.57895,1.5785,1.57895,62200000.0
2009-11-19 05:26:00,1.57895,1.57895,1.57885,1.57885,12800000.0
2009-11-19 05:27:00,1.57885,1.57885,1.57855,1.57865,127500000.0
2009-11-19 05:28:00,1.57865,1.57865,1.57865,1.57865,6400000.0
2009-11-19 05:29:00,1.57865,1.57875,1.57855,1.57875,52800000.0
2009-11-19 05:30:00,1.57865,1.57895,1.57865,1.57865,84700000.0
2009-11-19 05:31:00,1.57865,1.57865,1.57835,1.57855,51900000.0
2009-11-19 05:32:00,1.57845,1.57855,1.57835,1.57845,29900000.0
2009-11-19 05:33:00,1.57845,1.57845,1.57835,1.57835,38800000.0
2009-11-19 05:34:00,1.57845,1.57855,1.57835,1.57845,107000000.0
2009-11-19 05:35:00,1.57855,1.57865,1.57855,1.57865,109400000.0
2009-11-19 05:36:00,1.57865,1.57865,1.57865,1.57865,14400000.0
2009-11-19 05:37:00,1.57865,1.57865,1.57855,1.57865,6400000.0
2009-11-19 05:38:00,1.57865,1.57865,1.57855,1.57855,14400000.0
2009-11-19 05:39:00,1.57855,1.57855,1.57845,1.57845,19600000.0
2009-11-19 05:40:00,1.57845,1.57845,1.57835,1.57835,105400000.0
2009-11-19 05:41:00,1.57835,1.57845,1.5783,1.57835,87200000.0
2009-11-19 05:42:00,1.57835,1.57835,1.57835,1.57835,14000000.0
2009-11-19 05:43:00,1.57835,1.5789,1.57835,1.5789,68700000.0
2009-11-19 05:44:00,1.57885,1.579,1.57875,1.5788,56100000.0
2009-11-19 05:45:00,1.5789,1.57895,1.57885,1.57885,34700000.0
2009-11-19 05:46:00,1.57895,1.57895,1.57885,1.57885,41500000.0
2009-11-19 05:47:00,1.57885,1.57925,1.57885,1.57895,70400000.0
2009-11-19 05:48:00,1.57895,1.57905,1.57875,1.57875,90200000.0
2009-11-19 05:49:00,1.57875,1.57875,1.57835,1.57845,117200000.0
2009-11-19 05:50:00,1.57845,1.5786,1.5784,1.5785,94200000.0
2009-11-19 05:51:00,1.5785,1.57855,1.57835,1.5784,45900000.0
2009-11-19 05:52:00,1.57835,1.5785,1.57825,1.5784,118500000.0
2009-11-19 05:53:00,1.5784,1.57855,1.57815,1.5784,77500000.0
2009-11-19 05:54:00,1.57845,1.5788,1.57845,1.57845,82200000.0
2009-11-19 05:55:00,1.57845,1.57855,1.5784,1.5784,21000000.0
2009-11-19 05:56:00,1.57845,1.57845,1.5783,1.57835,85200000.0
2009-11-19 05:57:00,1.57835,1.57845,1.5783,1.57845,30500000.0
2009-11-19 05:58:00,1.57855,1.57875,1.5785,1.57865,36900000.0
2009-11-19 05:59:00,1.57865,1.5787,1.5785,1.57855,61500000.0
2009-11-19 06:00:00,1.57855,1.57855,1.57835,1.57835,36400000.0
2009-11-19 06:01:00,1.5784,1.57885,1.5784,1.5787,82100000.0
2009-11-19 06:02:00,1.5787,1.57885,1.57865,1.57865,48200000.0
2009-11-19 06:03:00,1.57865,1.57895,1.57865,1.57885,107200000.0
2009-11-19 06:04:00,1.57885,1.57885,1.57835,1.57845,97000000.0
2009-11-19 06:05:00,1.57845,1.5785,1.57825,1.5784,68000000.0
2009-11-19 06:06:00,1.5784,1.5784,1.57815,1.57815,60500000.0
2009-11-19 06:07:00,1.57815,1.57815,1.5781,1.57815,15900000.0
2009-11-19 06:08:00,1.57815,1.5783,1.57795,1.57805,43700000.0
2009-11-19 06:09:00,1.578,1.57805,1.5779,1.57795,56600000.0
2009-11-19 06:10:00,1.578,1.5781,1.57795,1.5781,55300000.0
2009-11-19 06:11:00,1.5781,1.57815,1.57795,1.57795,195500000.0
2009-11-19 06:12:00,1.57795,1.57795,1.5779,1.57795,22200000.0
2009-11-19 06:13:00,1.57795,1.5782,1.5779,1.578,73300000.0
2009-11-19 06:14:00,1.57795,1.57815,1.57795,1.5781,115900000.0
2009-11-19 06:15:00,1.5781,1.5782,1.578,1.57805,119300000.0
2009-11-19 06:16:00,1.57795,1.5782,1.5779,1.578,94800000.0
2009-11-19 06:17:00,1.5781,1.57815,1.57795,1.5781,50100000.0
2009-11-19 06:18:00,1.57815,1.5782,1.57795,1.5781,67300000.0
2009-11-19 06:19:00,1.578,1.5781,1.5779,1.57805,79200000.0
2009-11-19 06:20:00,1.57805,1.57815,1.57805,1.5781,48900000.0
2009-11-19 06:21:00,1.5781,1.57815,1.57805,1.57805,46700000.0
2009-11-19 06:22:00,1.57805,1.57845,1.57805,1.5783,29500000.0
2009-11-19 06:23:00,1.5783,1.57845,1.5782,1.57835,87000000.0
2009-11-19 06:24:00,1.5784,1.57895,1.57825,1.57875,130700000.0
2009-11-19 06:25:00,1.57875,1.5791,1.5785,1.57855,102000000.0
2009-11-19 06:26:00,1.5785,1.5789,1.5785,1.57875,105900000.0
2009-11-19 06:27:00,1.57875,1.5788,1.5784,1.57845,73300000.0
2009-11-19 06:28:00,1.57845,1.57885,1.5783,1.57835,119300000.0
2009-11-19 06:29:00,1.57835,1.5784,1.578,1.57805,108500000.0
2009-11-19 06:30:00,1.57805,1.5783,1.57805,1.57805,70600000.0
2009-11-19 06:31:00,1.57805,1.5782,1.57805,1.5782,32700000.0
2009-11-19 06:32:00,1.5782,1.57835,1.578,1.57805,107100000.0
2009-11-19 06:33:00,1.57805,1.57825,1.57805,1.57805,40600000.0
2009-11-19 06:34:00,1.57805,1.5782,1.57795,1.578,75800000.0
2009-11-19 06:35:00,1.5781,1.57815,1.5775,1.5778,105340000.0
2009-11-19 06:36:00,1.5779,1.57795,1.5777,1.5777,60800000.0
2009-11-19 06:37:00,1.5778,1.578,1.57755,1.57755,70800000.0
2009-11-19 06:38:00,1.57755,1.57755,1.5775,1.5775,22700000.0
2009-11-19 06:39:00,1.57755,1.57765,1.57745,1.57765,24300000.0
2009-11-19 06:40:00,1.57765,1.57765,1.5776,1.5776,47700000.0
2009-11-19 06:41:00,1.57765,1.57765,1.5775,1.57765,28100000.0
2009-11-19 06:42:00,1.57765,1.57765,1.5775,1.57755,13300000.0
2009-11-19 06:43:00,1.5775,1.57765,1.5773,1.5775,104400000.0
2009-11-19 06:44:00,1.5776,1.57785,1.5776,1.5777,74600000.0
2009-11-19 06:45:00,1.57775,1.57805,1.57775,1.57795,64400000.0
2009-11-19 06:46:00,1.578,1.57805,1.57785,1.57805,109000000.0
2009-11-19 06:47:00,1.57805,1.57855,1.5778,1.5785,183500000.0
2009-11-19 06:48:00,1.5786,1.57865,1.57815,1.57835,78400000.0
2009-11-19 06:49:00,1.57825,1.57845,1.57815,1.57835,68800000.0
2009-11-19 06:50:00,1.57845,1.57845,1.57815,1.57825,102900000.0
2009-11-19 06:51:00,1.57825,1.57845,1.57815,1.57845,67000000.0
2009-11-19 06:52:00,1.57835,1.57835,1.57805,1.57825,58600000.0
2009-11-19 06:53:00,1.57825,1.57825,1.57815,1.57815,24000000.0
2009-11-19 06:54:00,1.57815,1.57825,1.57815,1.57825,40000000.0
2009-11-19 06:55:00,1.57825,1.57825,1.57785,1.57785,38000000.0
2009-11-19 06:56:00,1.57785,1.57795,1.57785,1.5779,35600000.0
2009-11-19 06:57:00,1.57785,1.5779,1.57785,1.5779,20900000.0
2009-11-19 06:58:00,1.5779,1.5781,1.57785,1.57785,49600000.0
2009-11-19 06:59:00,1.57785,1.57785,1.5774,1.57765,83700000.0
2009-11-19 07:00:00,1.57765,1.57765,1.5774,1.57745,38400000.0
2009-11-19 07:01:00,1.57745,1.5776,1.5774,1.57755,76200000.0
2009-11-19 07:02:00,1.57755,1.57765,1.5773,1.57755,67800000.0
2009-11-19 07:03:00,1.5775,1.578,1.5774,1.5779,102700000.0
2009-11-19 07:04:00,1.57795,1.57815,1.5779,1.57805,70600000.0
2009-11-19 07:05:00,1.57805,1.57805,1.57795,1.57805,60400000.0
2009-11-19 07:06:00,1.57795,1.5782,1.57795,1.57815,69100000.0
2009-11-19 07:07:00,1.5781,1.57815,1.5781,1.57815,43000000.0
2009-11-19 07:08:00,1.57815,1.5785,1.57815,1.5785,29900000.0
2009-11-19 07:09:00,1.57771,1.57774,1.57767,1.5777,53600000.0
2009-11-19 07:10:00,1.57855,1.5787,1.57845,1.57845,53600000.0
2009-11-19 07:11:00,1.57845,1.5786,1.5784,1.5786,45600000.0
2009-11-19 07:12:00,1.57865,1.5788,1.57825,1.57825,86000000.0
2009-11-19 07:13:00,1.57825,1.57825,1.57805,1.57805,55000000.0
2009-11-19 07:14:00,1.57805,1.57805,1.57795,1.57795,64300000.0
2009-11-19 07:15:00,1.57795,1.57805,1.5779,1.57795,49000000.0
2009-11-19 07:16:00,1.57805,1.57815,1.57795,1.5781,30400000.0
2009-11-19 07:17:00,1.57805,1.5781,1.57805,1.5781,20300000.0
2009-11-19 07:18:00,1.57815,1.57815,1.57805,1.57805,34700000.0
2009-11-19 07:19:00,1.57805,1.57805,1.57795,1.57805,25800000.0
2009-11-19 07:20:00,1.578,1.578,1.5778,1.57795,50500000.0
2009-11-19 07:21:00,1.57795,1.57805,1.5779,1.57805,104600000.0
2009-11-19 07:22:00,1.5781,1.5781,1.57795,1.5781,50700000.0
2009-11-19 07:23:00,1.5781,1.5781,1.5779,1.57795,49200000.0
2009-11-19 07:24:00,1.57795,1.578,1.57795,1.57795,27800000.0
2009-11-19 07:25:00,1.57795,1.57795,1.57785,1.5779,26300000.0
2009-11-19 07:26:00,1.5779,1.5779,1.5778,1.57785,9000000.0
2009-11-19 07:27:00,1.57785,1.57795,1.5778,1.57795,58100000.0
2009-11-19 07:28:00,1.5776,1.57775,1.57755,1.5776,32400000.0
2009-11-19 07:29:00,1.57765,1.5779,1.5776,1.5778,66300000.0
2009-11-19 07:30:00,1.5778,1.5779,1.57725,1.57725,41900000.0
2009-11-19 07:31:00,1.57715,1.5773,1.5771,1.5772,59500000.0
2009-11-19 07:32:00,1.5772,1.57725,1.5772,1.57725,23100000.0
2009-11-19 07:33:00,1.5772,1.5774,1.57715,1.5774,30100000.0
2009-11-19 07:34:00,1.57735,1.57775,1.57735,1.57765,38100000.0
2009-11-19 07:35:00,1.57765,1.57785,1.57765,1.57785,40600000.0
2009-11-19 07:36:00,1.57785,1.57785,1.5775,1.5775,54500000.0
2009-11-19 07:37:00,1.5775,1.57785,1.5775,1.5777,39500000.0
2009-11-19 07:38:00,1.57765,1.57785,1.57765,1.57785,30000000.0
2009-11-19 07:39:00,1.5778,1.57785,1.57775,1.57785,52600000.0
2009-11-19 07:40:00,1.57785,1.57805,1.57775,1.57775,45000000.0
2009-11-19 07:41:00,1.57785,1.57785,1.57745,1.57745,77900000.0
2009-11-19 07:42:00,1.57755,1.57755,1.57745,1.57745,24400000.0
2009-11-19 07:43:00,1.57745,1.57745,1.5774,1.5774,12200000.0
2009-11-19 07:44:00,1.5774,1.5774,1.57735,1.57735,17200000.0
2009-11-19 07:45:00,1.5773,1.57735,1.57725,1.57725,50100000.0
2009-11-19 07:46:00,1.57725,1.57725,1.57725,1.57725,17000000.0
2009-11-19 07:47:00,1.57725,1.57725,1.57725,1.57725,26800000.0
2009-11-19 07:48:00,1.57725,1.57725,1.57725,1.57725,7000000.0
2009-11-19 07:49:00,1.57725,1.57725,1.57725,1.57725,10000000.0
2009-11-19 07:50:00,1.57725,1.57725,1.57725,1.57725,4000000.0
2009-11-19 07:51:00,1.57725,1.57725,1.57725,1.57725,4000000.0
2009-11-19 07:52:00,1.57725,1.57735,1.57725,1.5773,31800000.0
2009-11-19 07:53:00,1.5773,1.57735,1.57725,1.57725,32100000.0
2009-11-19 07:54:00,1.57725,1.57745,1.57725,1.57735,56800000.0
2009-11-19 07:55:00,1.57725,1.57735,1.57725,1.57725,38300000.0
2009-11-19 07:56:00,1.57725,1.57745,1.57725,1.57745,60000000.0
2009-11-19 07:57:00,1.5775,1.57785,1.57745,1.57765,124000000.0
2009-11-19 07:58:00,1.57765,1.5778,1.5775,1.5778,124000000.0
2009-11-19 07:59:00,1.5778,1.5779,1.57775,1.57775,26700000.0
2009-11-19 08:00:00,1.57775,1.57785,1.57755,1.57785,38000000.0
2009-11-19 08:01:00,1.57785,1.57815,1.57755,1.5777,116500000.0
2009-11-19 08:02:00,1.57775,1.57775,1.57755,1.57755,33600000.0
2009-11-19 08:03:00,1.57755,1.57775,1.57755,1.5777,36200000.0
2009-11-19 08:04:00,1.5777,1.5777,1.57745,1.5776,64000000.0
2009-11-19 08:05:00,1.5776,1.5776,1.57745,1.5776,30300000.0
2009-11-19 08:06:00,1.5776,1.5777,1.57755,1.5776,53900000.0
2009-11-19 08:07:00,1.5776,1.5777,1.5775,1.5776,45500000.0
2009-11-19 08:08:00,1.57765,1.5779,1.5776,1.5778,62000000.0
2009-11-19 08:09:00,1.5778,1.5778,1.57775,1.5778,20500000.0
2009-11-19 08:10:00,1.57775,1.578,1.57775,1.57785,39200000.0
2009-11-19 08:11:00,1.57785,1.57805,1.57785,1.578,92100000.0
2009-11-19 08:12:00,1.578,1.5781,1.5778,1.5778,127900000.0
2009-11-19 08:13:00,1.5778,1.5779,1.5777,1.5779,51900000.0
2009-11-19 08:14:00,1.5779,1.57805,1.5779,1.57805,24800000.0
2009-11-19 08:15:00,1.57805,1.57825,1.57775,1.5781,177100000.0
2009-11-19 08:16:00,1.5781,1.5781,1.57785,1.5779,34000000.0
2009-11-19 08:17:00,1.57805,1.57805,1.57775,1.57795,148100000.0
2009-11-19 08:18:00,1.578,1.57805,1.5779,1.578,28100000.0
2009-11-19 08:19:00,1.57795,1.57815,1.57775,1.5781,106700000.0
2009-11-19 08:20:00,1.57805,1.5782,1.578,1.5781,55400000.0
2009-11-19 08:21:00,1.5781,1.5781,1.5781,1.5781,7000000.0
2009-11-19 08:22:00,1.5781,1.5783,1.5781,1.57815,67000000.0
2009-11-19 08:23:00,1.57825,1.57825,1.5781,1.5782,77400000.0
2009-11-19 08:24:00,1.5783,1.5783,1.57795,1.578,79300000.0
2009-11-19 08:25:00,1.5781,1.5781,1.57795,1.5781,52200000.0
2009-11-19 08:26:00,1.5781,1.5781,1.57785,1.5781,126400000.0
2009-11-19 08:27:00,1.5782,1.5782,1.57795,1.57795,42600000.0
2009-11-19 08:28:00,1.57795,1.57795,1.57785,1.57785,33200000.0
2009-11-19 08:29:00,1.57785,1.57795,1.57775,1.5779,69200000.0
2009-11-19 08:30:00,1.57785,1.57805,1.57785,1.57785,120400000.0
2009-11-19 08:31:00,1.5779,1.57805,1.57785,1.57805,78700000.0
2009-11-19 08:32:00,1.57805,1.57815,1.578,1.57805,54500000.0
2009-11-19 08:33:00,1.57805,1.57815,1.57795,1.57795,59100000.0
2009-11-19 08:34:00,1.57795,1.578,1.57795,1.57795,12500000.0
2009-11-19 08:35:00,1.57795,1.5782,1.5779,1.57815,59000000.0
2009-11-19 08:36:00,1.5781,1.5781,1.578,1.5781,22200000.0
2009-11-19 08:37:00,1.5781,1.5781,1.57805,1.5781,38100000.0
2009-11-19 08:38:00,1.5781,1.5781,1.5779,1.57795,37800000.0
2009-11-19 08:39:00,1.578,1.578,1.5777,1.57775,95600000.0
2009-11-19 08:40:00,1.57775,1.57775,1.5774,1.57755,31800000.0
2009-11-19 08:41:00,1.5775,1.5777,1.5775,1.5775,35000000.0
2009-11-19 08:42:00,1.5775,1.57775,1.5775,1.5776,127400000.0
2009-11-19 08:43:00,1.5776,1.5778,1.57755,1.57755,70600000.0
2009-11-19 08:44:00,1.57755,1.57755,1.5774,1.5774,87600000.0
2009-11-19 08:45:00,1.5774,1.5774,1.57725,1.5774,64800000.0
2009-11-19 08:46:00,1.57735,1.57745,1.57735,1.57735,72300000.0
2009-11-19 08:47:00,1.57735,1.5777,1.57735,1.57765,117100000.0
2009-11-19 08:48:00,1.57765,1.57765,1.57755,1.57755,37200000.0
2009-11-19 08:49:00,1.57765,1.5777,1.57755,1.57755,18600000.0
2009-11-19 08:50:00,1.5776,1.5776,1.5776,1.5776,1000000.0
2009-11-19 08:51:00,1.5776,1.57785,1.57755,1.5778,77100000.0
2009-11-19 08:52:00,1.5778,1.578,1.57765,1.57775,109900000.0
2009-11-19 08:53:00,1.5777,1.57775,1.5776,1.5777,89700000.0
2009-11-19 08:54:00,1.5777,1.57775,1.57755,1.57765,61200000.0
2009-11-19 08:55:00,1.5776,1.5776,1.57745,1.57755,67400000.0
2009-11-19 08:56:00,1.57755,1.5777,1.57735,1.5777,79600000.0
2009-11-19 08:57:00,1.5777,1.57775,1.5776,1.5777,42500000.0
2009-11-19 08:58:00,1.57765,1.57765,1.57725,1.57765,54700000.0
2009-11-19 08:59:00,1.5776,1.5776,1.5772,1.57725,134000000.0
2009-11-19 09:00:00,1.57725,1.57785,1.57725,1.57735,156400000.0
2009-11-19 09:01:00,1.57735,1.57755,1.5772,1.5773,110200000.0
2009-11-19 09:02:00,1.5773,1.5773,1.57725,1.57725,12200000.0
2009-11-19 09:03:00,1.57725,1.57725,1.57725,1.57725,10000000.0
2009-11-19 09:04:00,1.57725,1.57725,1.57725,1.57725,24000000.0
2009-11-19 09:05:00,1.57725,1.5773,1.5772,1.57725,99700000.0
2009-11-19 09:06:00,1.57725,1.57725,1.57715,1.57725,58600000.0
2009-11-19 09:07:00,1.57725,1.57725,1.57725,1.57725,29000000.0
2009-11-19 09:08:00,1.57725,1.5773,1.57725,1.57725,17800000.0
2009-11-19 09:09:00,1.57725,1.5775,1.57725,1.57725,147800000.0
2009-11-19 09:10:00,1.57725,1.57735,1.57725,1.57725,90800000.0
2009-11-19 09:11:00,1.57725,1.5773,1.57715,1.57725,88600000.0
2009-11-19 09:12:00,1.57725,1.57725,1.57725,1.57725,45000000.0
2009-11-19 09:13:00,1.57725,1.57725,1.5772,1.57725,45300000.0
2009-11-19 09:14:00,1.57725,1.57725,1.57725,1.57725,31200000.0
2009-11-19 09:15:00,1.5772,1.5774,1.57705,1.57735,56600000.0
2009-11-19 09:16:00,1.57735,1.57765,1.5773,1.57745,107800000.0
2009-11-19 09:17:00,1.57745,1.57755,1.57735,1.57745,188100000.0
2009-11-19 09:18:00,1.57735,1.5774,1.5771,1.57725,194100000.0
2009-11-19 09:19:00,1.5772,1.57735,1.57715,1.57715,101900000.0
2009-11-19 09:20:00,1.57715,1.5772,1.5769,1.5769,103900000.0
2009-11-19 09:21:00,1.57695,1.57725,1.57685,1.57715,109200000.0
2009-11-19 09:22:00,1.57715,1.5775,1.57715,1.5775,69500000.0
2009-11-19 09:23:00,1.5775,1.57785,1.5775,1.5775,60500000.0
2009-11-19 09:24:00,1.5775,1.57755,1.57735,1.57735,101800000.0
2009-11-19 09:25:00,1.57745,1.57745,1.5773,1.5773,59800000.0
2009-11-19 09:26:00,1.5773,1.57745,1.5773,1.57735,115400000.0
2009-11-19 09:27:00,1.57735,1.57735,1.5773,1.57735,115100000.0
2009-11-19 09:28:00,1.57735,1.5776,1.57725,1.5773,240600000.0
2009-11-19 09:29:00,1.5773,1.57775,1.5773,1.5776,284400000.0
2009-11-19 09:30:00,1.5776,1.5776,1.5772,1.57755,48600000.0
2009-11-19 09:31:00,1.57755,1.57755,1.57745,1.57755,48800000.0
2009-11-19 09:32:00,1.5776,1.5778,1.57715,1.57715,133000000.0
2009-11-19 09:33:00,1.57725,1.57735,1.57715,1.57715,147100000.0
2009-11-19 09:34:00,1.5772,1.5772,1.5771,1.5772,57900000.0
2009-11-19 09:35:00,1.5772,1.5779,1.57715,1.5776,158100000.0
2009-11-19 09:36:00,1.5776,1.57765,1.5774,1.5774,88700000.0
2009-11-19 09:37:00,1.5774,1.57765,1.5772,1.57725,133200000.0
2009-11-19 09:38:00,1.57725,1.5773,1.5771,1.5773,137400000.0
2009-11-19 09:39:00,1.57725,1.57745,1.5772,1.5773,64600000.0
2009-11-19 09:40:00,1.5773,1.57745,1.5772,1.57725,80000000.0
2009-11-19 09:41:00,1.57725,1.57725,1.5765,1.5767,177800000.0
2009-11-19 09:42:00,1.5767,1.5775,1.57645,1.5775,276200000.0
2009-11-19 09:43:00,1.5775,1.57765,1.57745,1.5775,88700000.0
2009-11-19 09:44:00,1.57755,1.57765,1.5765,1.5765,195099999.0
2009-11-19 09:45:00,1.57655,1.57705,1.57645,1.5768,112000000.0
2009-11-19 09:46:00,1.5768,1.5772,1.57655,1.5766,109100000.0
2009-11-19 09:47:00,1.5766,1.5769,1.5764,1.57675,117600000.0
2009-11-19 09:48:00,1.5767,1.57765,1.57655,1.57755,159300000.0
2009-11-19 09:49:00,1.57765,1.578,1.57725,1.57795,249600000.0
2009-11-19 09:50:00,1.57795,1.57895,1.57785,1.5785,291100000.0
2009-11-19 09:51:00,1.5785,1.57855,1.5769,1.57715,222200000.0
2009-11-19 09:52:00,1.57715,1.5775,1.57705,1.57735,181500000.0
2009-11-19 09:53:00,1.5773,1.57805,1.5773,1.578,75500000.0
2009-11-19 09:54:00,1.57805,1.5784,1.578,1.57815,202200000.0
2009-11-19 09:55:00,1.57815,1.57855,1.5779,1.5783,325500000.0
2009-11-19 09:56:00,1.57825,1.5784,1.5777,1.57785,175900000.0
2009-11-19 09:57:00,1.57785,1.57815,1.57725,1.5776,114000000.0
2009-11-19 09:58:00,1.5776,1.5777,1.5774,1.5776,120600000.0
2009-11-19 09:59:00,1.57755,1.5776,1.5769,1.57705,226900000.0
2009-11-19 10:00:00,1.57705,1.57755,1.57675,1.57755,239000000.0
2009-11-19 10:01:00,1.57755,1.5777,1.5771,1.5776,236700000.0
2009-11-19 10:02:00,1.5776,1.57785,1.57745,1.5778,237000000.0
2009-11-19 10:03:00,1.5778,1.57815,1.57735,1.57755,286300000.0
2009-11-19 10:04:00,1.57755,1.57795,1.5774,1.57785,281300000.0
2009-11-19 10:05:00,1.57785,1.57805,1.5775,1.57755,219700000.0
2009-11-19 10:06:00,1.57755,1.5776,1.57705,1.57755,223800000.0
2009-11-19 10:07:00,1.57755,1.57775,1.5774,1.57755,228900000.0
2009-11-19 10:08:00,1.5775,1.57755,1.5772,1.57735,152500000.0
2009-11-19 10:09:00,1.57735,1.57735,1.5768,1.577,193400000.0
2009-11-19 10:10:00,1.57695,1.57695,1.57605,1.57685,192300000.0
2009-11-19 10:11:00,1.57675,1.57685,1.576,1.57625,97100000.0
2009-11-19 10:12:00,1.5763,1.57695,1.57615,1.5769,197200000.0
2009-11-19 10:13:00,1.57685,1.5771,1.57675,1.5771,113600000.0
2009-11-19 10:14:00,1.57725,1.57815,1.57725,1.57805,234400000.0
2009-11-19 10:15:00,1.57805,1.57925,1.5778,1.57885,239800000.0
2009-11-19 10:16:00,1.57885,1.579,1.5784,1.5785,189800000.0
2009-11-19 10:17:00,1.5786,1.5786,1.5779,1.57805,162400000.0
2009-11-19 10:18:00,1.5781,1.57825,1.57765,1.57795,133500000.0
2009-11-19 10:19:00,1.57795,1.5784,1.57765,1.5778,145900000.0
2009-11-19 10:20:00,1.57785,1.57835,1.57765,1.5782,214800000.0
2009-11-19 10:21:00,1.57825,1.57855,1.578,1.5782,150800000.0
2009-11-19 10:22:00,1.5782,1.5782,1.57735,1.5775,157300000.0
2009-11-19 10:23:00,1.57765,1.578,1.5776,1.57795,67500000.0
2009-11-19 10:24:00,1.578,1.5781,1.57765,1.5778,129000000.0
2009-11-19 10:25:00,1.57785,1.57785,1.5773,1.57735,149100000.0
2009-11-19 10:26:00,1.57735,1.57755,1.5771,1.57755,116000000.0
2009-11-19 10:27:00,1.57755,1.57765,1.57645,1.57685,149600000.0
2009-11-19 10:28:00,1.5769,1.5769,1.5764,1.57645,120200000.0
2009-11-19 10:29:00,1.5765,1.5769,1.5765,1.5768,72500000.0
2009-11-19 10:30:00,1.5768,1.5768,1.5763,1.57655,114300000.0
2009-11-19 10:31:00,1.5765,1.5766,1.57625,1.57635,100400000.0
2009-11-19 10:32:00,1.5763,1.5766,1.5761,1.5765,109700000.0
2009-11-19 10:33:00,1.57655,1.5769,1.5763,1.57685,155400000.0
2009-11-19 10:34:00,1.5768,1.57705,1.5764,1.57675,218900000.0
2009-11-19 10:35:00,1.57675,1.5771,1.57665,1.577,158000000.0
2009-11-19 10:36:00,1.57695,1.57695,1.57655,1.5767,172400000.0
2009-11-19 10:37:00,1.57675,1.5769,1.5766,1.5766,175300000.0
2009-11-19 10:38:00,1.5766,1.5767,1.5761,1.57645,213000000.0
2009-11-19 10:39:00,1.57645,1.57665,1.5762,1.5763,125100000.0
2009-11-19 10:40:00,1.5763,1.5767,1.5762,1.57655,195800000.0
2009-11-19 10:41:00,1.57655,1.57675,1.57655,1.5767,113300000.0
2009-11-19 10:42:00,1.57675,1.57695,1.57655,1.57695,216100000.0
2009-11-19 10:43:00,1.57695,1.5772,1.5765,1.57665,241400000.0
2009-11-19 10:44:00,1.57665,1.5767,1.57635,1.57655,159100000.0
2009-11-19 10:45:00,1.57655,1.57675,1.57645,1.57675,191600000.0
2009-11-19 10:46:00,1.57675,1.5771,1.5766,1.577,180600000.0
2009-11-19 10:47:00,1.577,1.5773,1.5769,1.5769,155200000.0
2009-11-19 10:48:00,1.5769,1.577,1.57675,1.57675,160300000.0
2009-11-19 10:49:00,1.57675,1.57695,1.5765,1.57675,217700000.0
2009-11-19 10:50:00,1.5768,1.57695,1.57665,1.57695,199900000.0
2009-11-19 10:51:00,1.57695,1.57695,1.5768,1.5769,43100000.0
2009-11-19 10:52:00,1.5769,1.57705,1.57675,1.57685,112400000.0
2009-11-19 10:53:00,1.57685,1.57695,1.57675,1.5769,137300000.0
2009-11-19 10:54:00,1.57665,1.5768,1.5761,1.57625,78600000.0
2009-11-19 10:55:00,1.5763,1.57645,1.57605,1.5763,183200000.0
2009-11-19 10:56:00,1.5763,1.5763,1.57585,1.57595,126600000.0
2009-11-19 10:57:00,1.57585,1.5762,1.57585,1.576,149400000.0
2009-11-19 10:58:00,1.576,1.57645,1.5759,1.5763,135500000.0
2009-11-19 10:59:00,1.5763,1.5766,1.57625,1.57635,106300000.0
2009-11-19 11:00:00,1.57635,1.57645,1.5761,1.57615,180000000.0
2009-11-19 11:01:00,1.57615,1.57645,1.57545,1.57545,165900000.0
2009-11-19 11:02:00,1.57545,1.576,1.57545,1.5759,119100000.0
2009-11-19 11:03:00,1.576,1.5763,1.5758,1.57615,72200000.0
2009-11-19 11:04:00,1.5762,1.5764,1.57615,1.5764,94200000.0
2009-11-19 11:05:00,1.57645,1.5766,1.5763,1.57645,62100000.0
2009-11-19 11:06:00,1.57645,1.57675,1.57635,1.57645,104700000.0
2009-11-19 11:07:00,1.57635,1.57655,1.5761,1.5761,146000000.0
2009-11-19 11:08:00,1.57605,1.57615,1.5758,1.5761,102400000.0
2009-11-19 11:09:00,1.5761,1.5766,1.5759,1.57625,191600000.0
2009-11-19 11:10:00,1.57625,1.5763,1.57605,1.5763,56900000.0
2009-11-19 11:11:00,1.5762,1.5763,1.57585,1.57585,133600000.0
2009-11-19 11:12:00,1.57585,1.576,1.57585,1.57585,83600000.0
2009-11-19 11:13:00,1.57585,1.57615,1.57575,1.576,166300000.0
2009-11-19 11:14:00,1.576,1.5762,1.5758,1.57595,214500000.0
2009-11-19 11:15:00,1.57595,1.5763,1.57595,1.57605,150900000.0
2009-11-19 11:16:00,1.57605,1.5766,1.576,1.57625,146100000.0
2009-11-19 11:17:00,1.57625,1.5764,1.57605,1.57605,160500000.0
2009-11-19 11:18:00,1.57605,1.5765,1.57585,1.57625,139300000.0
2009-11-19 11:19:00,1.57625,1.57665,1.57605,1.5764,268200000.0
2009-11-19 11:20:00,1.57635,1.57685,1.5763,1.5767,110000000.0
2009-11-19 11:21:00,1.5767,1.5773,1.5767,1.57675,127900000.0
2009-11-19 11:22:00,1.57675,1.5771,1.57665,1.5769,87400000.0
2009-11-19 11:23:00,1.5769,1.5773,1.5768,1.57725,132800000.0
2009-11-19 11:24:00,1.5772,1.5778,1.577,1.57775,124700000.0
2009-11-19 11:25:00,1.5778,1.57805,1.5773,1.57735,125300000.0
2009-11-19 11:26:00,1.57735,1.57785,1.57735,1.5778,95900000.0
2009-11-19 11:27:00,1.5778,1.5782,1.5778,1.57805,79700000.0
2009-11-19 11:28:00,1.57805,1.5789,1.57805,1.57885,152700000.0
2009-11-19 11:29:00,1.57885,1.57885,1.57825,1.57825,102300000.0
2009-11-19 11:30:00,1.57835,1.5785,1.57805,1.57805,125400000.0
2009-11-19 11:31:00,1.57805,1.5782,1.578,1.578,98700000.0
2009-11-19 11:32:00,1.578,1.57805,1.5773,1.5773,168400000.0
2009-11-19 11:33:00,1.5774,1.5777,1.5773,1.5777,121000000.0
2009-11-19 11:34:00,1.5777,1.5778,1.57765,1.5777,96000000.0
2009-11-19 11:35:00,1.57775,1.5778,1.57755,1.57765,125900000.0
2009-11-19 11:36:00,1.5777,1.5778,1.57755,1.5776,74700000.0
2009-11-19 11:37:00,1.5776,1.57775,1.57705,1.5776,131800000.0
2009-11-19 11:38:00,1.5776,1.57785,1.57685,1.57685,150100000.0
2009-11-19 11:39:00,1.57685,1.57755,1.5768,1.57705,137000000.0
2009-11-19 11:40:00,1.57705,1.5773,1.57705,1.5772,95700000.0
2009-11-19 11:41:00,1.5772,1.5773,1.57665,1.57685,106600000.0
2009-11-19 11:42:00,1.57685,1.57715,1.5767,1.57705,169500000.0
2009-11-19 11:43:00,1.57705,1.57735,1.577,1.57735,76900000.0
2009-11-19 11:44:00,1.57735,1.57745,1.57715,1.57745,77600000.0
2009-11-19 11:45:00,1.57745,1.5775,1.57725,1.57735,49800000.0
2009-11-19 11:46:00,1.57735,1.5774,1.57715,1.57715,90800000.0
2009-11-19 11:47:00,1.57715,1.57715,1.57695,1.57705,44700000.0
2009-11-19 11:48:00,1.57705,1.57705,1.57665,1.57675,98800000.0
2009-11-19 11:49:00,1.57675,1.57685,1.5766,1.5766,48400000.0
2009-11-19 11:50:00,1.57655,1.577,1.57655,1.57655,119500000.0
2009-11-19 11:51:00,1.57665,1.57685,1.57645,1.5766,58900000.0
2009-11-19 11:52:00,1.5766,1.5768,1.5765,1.57665,96900000.0
2009-11-19 11:53:00,1.57665,1.5768,1.57665,1.57665,108200000.0
2009-11-19 11:54:00,1.57655,1.5767,1.5765,1.57655,110000000.0
2009-11-19 11:55:00,1.5766,1.5766,1.5765,1.5766,99500000.0
2009-11-19 11:56:00,1.57655,1.57675,1.57655,1.5766,117300000.0
2009-11-19 11:57:00,1.57665,1.57665,1.5762,1.5764,51200000.0
2009-11-19 11:58:00,1.57645,1.57685,1.57645,1.5768,98400000.0
2009-11-19 11:59:00,1.57675,1.5771,1.57675,1.5771,76900000.0
2009-11-19 12:00:00,1.57705,1.5773,1.577,1.57725,47200000.0
2009-11-19 12:01:00,1.57725,1.5776,1.57725,1.5776,41300000.0
2009-11-19 12:02:00,1.57755,1.5783,1.57755,1.5782,113300000.0
2009-11-19 12:03:00,1.57815,1.57815,1.57735,1.5776,101200000.0
2009-11-19 12:04:00,1.57755,1.5778,1.57755,1.57755,167200000.0
2009-11-19 12:05:00,1.57765,1.5777,1.57675,1.57695,142100000.0
2009-11-19 12:06:00,1.57695,1.57715,1.57645,1.5768,167600000.0
2009-11-19 12:07:00,1.57685,1.57685,1.5764,1.5766,87100000.0
2009-11-19 12:08:00,1.5766,1.5768,1.57635,1.57675,156700000.0
2009-11-19 12:09:00,1.57675,1.57695,1.57665,1.57675,219800000.0
2009-11-19 12:10:00,1.57675,1.57685,1.5763,1.5765,106100000.0
2009-11-19 12:11:00,1.5764,1.5764,1.57585,1.5761,86100000.0
2009-11-19 12:12:00,1.57615,1.57615,1.5758,1.57595,21000000.0
2009-11-19 12:13:00,1.57595,1.5762,1.57585,1.5761,132500000.0
2009-11-19 12:14:00,1.5761,1.5761,1.57525,1.5755,109900000.0
2009-11-19 12:15:00,1.57555,1.57555,1.57525,1.57545,225400000.0
2009-11-19 12:16:00,1.5755,1.57565,1.5753,1.57565,79900000.0
2009-11-19 12:17:00,1.57565,1.57575,1.57565,1.57565,31800000.0
2009-11-19 12:18:00,1.5757,1.5762,1.5757,1.5762,113300000.0
2009-11-19 12:19:00,1.5761,1.57625,1.576,1.57605,80500000.0
2009-11-19 12:20:00,1.576,1.576,1.5754,1.5755,73100000.0
2009-11-19 12:21:00,1.5755,1.5762,1.5754,1.57605,97800000.0
2009-11-19 12:22:00,1.57605,1.5763,1.57605,1.5762,136200000.0
2009-11-19 12:23:00,1.57635,1.57685,1.57605,1.57685,123400000.0
2009-11-19 12:24:00,1.57695,1.57715,1.57665,1.57675,129200000.0
2009-11-19 12:25:00,1.5768,1.57705,1.5768,1.57685,45800000.0
2009-11-19 12:26:00,1.57685,1.577,1.57675,1.57675,96000000.0
2009-11-19 12:27:00,1.57675,1.57725,1.57675,1.577,119400000.0
2009-11-19 12:28:00,1.57715,1.57715,1.5768,1.5768,34200000.0
2009-11-19 12:29:00,1.57685,1.57735,1.57685,1.5772,59100000.0
2009-11-19 12:30:00,1.5772,1.5773,1.57695,1.577,54600000.0
2009-11-19 12:31:00,1.57705,1.57715,1.5766,1.57665,46200000.0
2009-11-19 12:32:00,1.5766,1.577,1.57645,1.5768,109300000.0
2009-11-19 12:33:00,1.5768,1.5775,1.5768,1.5774,149000000.0
2009-11-19 12:34:00,1.5774,1.5774,1.57715,1.57725,102700000.0
2009-11-19 12:35:00,1.57725,1.5774,1.57715,1.5773,40500000.0
2009-11-19 12:36:00,1.5773,1.5773,1.5771,1.57725,41200000.0
2009-11-19 12:37:00,1.5772,1.57785,1.5771,1.57785,117100000.0
2009-11-19 12:38:00,1.57785,1.5781,1.57765,1.578,166200000.0
2009-11-19 12:39:00,1.578,1.5782,1.57785,1.57785,130900000.0
2009-11-19 12:40:00,1.57785,1.5781,1.5778,1.5781,57300000.0
2009-11-19 12:41:00,1.57805,1.57805,1.57785,1.57805,39200000.0
2009-11-19 12:42:00,1.578,1.578,1.57755,1.57775,73300000.0
2009-11-19 12:43:00,1.57785,1.57785,1.5774,1.57745,60800000.0
2009-11-19 12:44:00,1.5775,1.57755,1.5766,1.5768,107800000.0
2009-11-19 12:45:00,1.57695,1.57705,1.5762,1.5764,173900000.0
2009-11-19 12:46:00,1.57645,1.57665,1.5761,1.5764,133000000.0
2009-11-19 12:47:00,1.5765,1.5766,1.57625,1.5765,136100000.0
2009-11-19 12:48:00,1.5765,1.57695,1.57645,1.5768,45200000.0
2009-11-19 12:49:00,1.5768,1.5769,1.57615,1.5762,154300000.0
2009-11-19 12:50:00,1.5762,1.57645,1.57615,1.57635,156700000.0
2009-11-19 12:51:00,1.57635,1.5768,1.5763,1.5766,101100000.0
2009-11-19 12:52:00,1.57655,1.5768,1.57635,1.57655,149400000.0
2009-11-19 12:53:00,1.57655,1.577,1.57655,1.57695,152400000.0
2009-11-19 12:54:00,1.5769,1.5773,1.5769,1.5771,54500000.0
2009-11-19 12:55:00,1.5771,1.5772,1.5769,1.57695,51500000.0
2009-11-19 12:56:00,1.57695,1.57755,1.57665,1.5774,138800000.0
2009-11-19 12:57:00,1.57745,1.57755,1.5773,1.5775,66300000.0
2009-11-19 12:58:00,1.5775,1.5777,1.5772,1.57735,89400000.0
2009-11-19 12:59:00,1.5774,1.5774,1.57725,1.57725,45400000.0
2009-11-19 13:00:00,1.5772,1.5774,1.57715,1.57725,102900000.0
2009-11-19 13:01:00,1.5773,1.5776,1.57705,1.57725,136100000.0
2009-11-19 13:02:00,1.57725,1.5774,1.57715,1.5774,118100000.0
2009-11-19 13:03:00,1.5773,1.5777,1.5773,1.57765,108900000.0
2009-11-19 13:04:00,1.57765,1.57795,1.57755,1.57785,187300000.0
2009-11-19 13:05:00,1.57785,1.578,1.5776,1.5776,148700000.0
2009-11-19 13:06:00,1.57755,1.5779,1.57755,1.5777,95000000.0
2009-11-19 13:07:00,1.57765,1.57785,1.57765,1.57785,31800000.0
2009-11-19 13:08:00,1.57795,1.57825,1.57785,1.5782,102000000.0
2009-11-19 13:09:00,1.57815,1.5784,1.578,1.57805,113400000.0
2009-11-19 13:10:00,1.57795,1.5781,1.5779,1.57805,67200000.0
2009-11-19 13:11:00,1.57805,1.57805,1.57785,1.57785,22600000.0
2009-11-19 13:12:00,1.57785,1.57785,1.5774,1.57755,33500000.0
2009-11-19 13:13:00,1.57755,1.57755,1.57745,1.5775,14200000.0
2009-11-19 13:14:00,1.57755,1.5777,1.5774,1.5776,72500000.0
2009-11-19 13:15:00,1.57765,1.57775,1.57755,1.57765,29000000.0
2009-11-19 13:16:00,1.57765,1.57765,1.57745,1.5775,29700000.0
2009-11-19 13:17:00,1.57745,1.5777,1.5773,1.5776,128400000.0
2009-11-19 13:18:00,1.5776,1.5778,1.5775,1.5777,135600000.0
2009-11-19 13:19:00,1.5778,1.5778,1.5776,1.5778,123500000.0
2009-11-19 13:20:00,1.5778,1.5778,1.57765,1.57775,88600000.0
2009-11-19 13:21:00,1.5777,1.57815,1.57755,1.5781,150400000.0
2009-11-19 13:22:00,1.5781,1.57845,1.5781,1.57845,113100000.0
2009-11-19 13:23:00,1.5784,1.57845,1.57815,1.57825,124800000.0
2009-11-19 13:24:00,1.57815,1.57845,1.57805,1.57805,157700000.0
2009-11-19 13:25:00,1.5781,1.57825,1.578,1.57815,234200000.0
2009-11-19 13:26:00,1.57815,1.5783,1.57765,1.57785,465000000.0
2009-11-19 13:27:00,1.57785,1.57835,1.5776,1.57765,495000000.0
2009-11-19 13:28:00,1.57765,1.5782,1.5776,1.578,338600000.0
2009-11-19 13:29:00,1.578,1.57845,1.57795,1.5784,203100000.0
2009-11-19 13:30:00,1.5783,1.5786,1.5781,1.5784,258600000.0
2009-11-19 13:31:00,1.5784,1.57865,1.57815,1.5783,207000000.0
2009-11-19 13:32:00,1.5782,1.57865,1.5781,1.57855,234000000.0
2009-11-19 13:33:00,1.5785,1.5789,1.57845,1.57885,234800000.0
2009-11-19 13:34:00,1.57885,1.5789,1.57845,1.57845,114700000.0
2009-11-19 13:35:00,1.57845,1.5786,1.57815,1.57825,168600000.0
2009-11-19 13:36:00,1.57825,1.5783,1.57815,1.5782,71200000.0
2009-11-19 13:37:00,1.57815,1.57835,1.57765,1.57765,201800000.0
2009-11-19 13:38:00,1.57765,1.5783,1.57765,1.57795,98400000.0
2009-11-19 13:39:00,1.5781,1.57845,1.578,1.57845,90400000.0
2009-11-19 13:40:00,1.57845,1.5785,1.5782,1.5784,104800000.0
2009-11-19 13:41:00,1.57845,1.5785,1.5782,1.57845,68800000.0
2009-11-19 13:42:00,1.5784,1.57845,1.5783,1.57835,23200000.0
2009-11-19 13:43:00,1.57835,1.5785,1.5781,1.57815,82300000.0
2009-11-19 13:44:00,1.57815,1.5786,1.57815,1.57845,61200000.0
2009-11-19 13:45:00,1.57835,1.5785,1.5781,1.5781,106900000.0
2009-11-19 13:46:00,1.57805,1.5784,1.57785,1.57825,101100000.0
2009-11-19 13:47:00,1.57815,1.57835,1.5776,1.5778,142700000.0
2009-11-19 13:48:00,1.5778,1.57835,1.5777,1.57825,133700000.0
2009-11-19 13:49:00,1.5783,1.5784,1.57795,1.5781,109000000.0
2009-11-19 13:50:00,1.5781,1.5783,1.57805,1.5782,152300000.0
2009-11-19 13:51:00,1.57815,1.5788,1.57815,1.5788,79100000.0
2009-11-19 13:52:00,1.57875,1.5788,1.57845,1.57845,72300000.0
2009-11-19 13:53:00,1.5784,1.5785,1.5782,1.57845,81000000.0
2009-11-19 13:54:00,1.5784,1.579,1.5784,1.5786,138800000.0
2009-11-19 13:55:00,1.5786,1.57885,1.5784,1.57845,163400000.0
2009-11-19 13:56:00,1.5784,1.57875,1.57815,1.5783,145700000.0
2009-11-19 13:57:00,1.5783,1.5791,1.5783,1.57905,108600000.0
2009-11-19 13:58:00,1.5791,1.5791,1.5786,1.57905,126000000.0
2009-11-19 13:59:00,1.579,1.579,1.57835,1.57835,206700000.0
2009-11-19 14:00:00,1.57835,1.5786,1.5782,1.5784,101600000.0
2009-11-19 14:01:00,1.5784,1.5784,1.5783,1.57835,62900000.0
2009-11-19 14:02:00,1.57835,1.57845,1.5782,1.5782,50100000.0
2009-11-19 14:03:00,1.5782,1.5782,1.57805,1.57815,159700000.0
2009-11-19 14:04:00,1.57815,1.5785,1.5781,1.57815,214300000.0
2009-11-19 14:05:00,1.5782,1.5783,1.57805,1.5781,99800000.0
2009-11-19 14:06:00,1.5781,1.5782,1.5776,1.57765,96000000.0
2009-11-19 14:07:00,1.57765,1.57785,1.57745,1.5777,142700000.0
2009-11-19 14:08:00,1.5777,1.57785,1.5775,1.5776,102900000.0
2009-11-19 14:09:00,1.57755,1.57785,1.57755,1.57775,70300000.0
2009-11-19 14:10:00,1.57775,1.5782,1.57775,1.5782,82100000.0
2009-11-19 14:11:00,1.5781,1.5784,1.57805,1.57835,55700000.0
2009-11-19 14:12:00,1.5783,1.57835,1.57815,1.57825,47700000.0
2009-11-19 14:13:00,1.57825,1.5784,1.5782,1.5782,52500000.0
2009-11-19 14:14:00,1.5782,1.5784,1.5782,1.5784,76600000.0
2009-11-19 14:15:00,1.5784,1.5785,1.57805,1.5781,88800000.0
2009-11-19 14:16:00,1.5781,1.5783,1.5778,1.57815,95000000.0
2009-11-19 14:17:00,1.57825,1.57835,1.5779,1.57815,136000000.0
2009-11-19 14:18:00,1.57815,1.57825,1.5778,1.57805,193200000.0
2009-11-19 14:19:00,1.578,1.57825,1.5778,1.57795,167600000.0
2009-11-19 14:20:00,1.57795,1.57845,1.57795,1.5783,90000000.0
2009-11-19 14:21:00,1.57835,1.57845,1.57765,1.57795,157900000.0
2009-11-19 14:22:00,1.5779,1.5781,1.57765,1.57775,124900000.0
2009-11-19 14:23:00,1.57775,1.5778,1.57725,1.57735,178300000.0
2009-11-19 14:24:00,1.57735,1.5778,1.5773,1.5774,69300000.0
2009-11-19 14:25:00,1.5774,1.5775,1.57725,1.57735,68100000.0
2009-11-19 14:26:00,1.57735,1.5777,1.5773,1.5775,182700000.0
2009-11-19 14:27:00,1.5776,1.5777,1.5774,1.5776,186800000.0
2009-11-19 14:28:00,1.5776,1.5778,1.5775,1.57755,156300000.0
2009-11-19 14:29:00,1.57755,1.57765,1.57705,1.5771,149600000.0
2009-11-19 14:30:00,1.5772,1.57765,1.57715,1.57735,118100000.0
2009-11-19 14:31:00,1.57735,1.5778,1.5772,1.5778,83100000.0
2009-11-19 14:32:00,1.57785,1.57845,1.57785,1.57815,134300000.0
2009-11-19 14:33:00,1.57815,1.5789,1.57815,1.57885,88500000.0
2009-11-19 14:34:00,1.57885,1.57905,1.57855,1.57885,169700000.0
2009-11-19 14:35:00,1.5785,1.57895,1.57845,1.57895,219700000.0
2009-11-19 14:36:00,1.57885,1.57885,1.5783,1.5784,128000000.0
2009-11-19 14:37:00,1.57845,1.579,1.5784,1.579,135800000.0
2009-11-19 14:38:00,1.579,1.5791,1.5788,1.57885,86000000.0
2009-11-19 14:39:00,1.57885,1.57915,1.5786,1.5787,201600000.0
2009-11-19 14:40:00,1.5787,1.5791,1.57845,1.5785,328900000.0
2009-11-19 14:41:00,1.5785,1.579,1.57845,1.5787,226400000.0
2009-11-19 14:42:00,1.5787,1.5789,1.57835,1.57845,223200000.0
2009-11-19 14:43:00,1.57845,1.57895,1.57845,1.5788,244299999.0
2009-11-19 14:44:00,1.5788,1.57905,1.57875,1.5789,59900000.0
2009-11-19 14:45:00,1.5789,1.5792,1.5788,1.57905,159900000.0
2009-11-19 14:46:00,1.57905,1.57955,1.57895,1.5795,174600000.0
2009-11-19 14:47:00,1.5795,1.57975,1.5793,1.5794,210700000.0
2009-11-19 14:48:00,1.57935,1.57975,1.5789,1.5789,176400000.0
2009-11-19 14:49:00,1.5791,1.5794,1.579,1.5791,105400000.0
2009-11-19 14:50:00,1.57915,1.57915,1.5788,1.5788,57400000.0
2009-11-19 14:51:00,1.57885,1.57905,1.5786,1.5789,221400000.0
2009-11-19 14:52:00,1.5789,1.579,1.5787,1.5788,158600000.0
2009-11-19 14:53:00,1.57865,1.57875,1.5781,1.5781,132800000.0
2009-11-19 14:54:00,1.57815,1.5786,1.57815,1.57855,197200000.0
2009-11-19 14:55:00,1.57855,1.57875,1.5779,1.57805,113000000.0
2009-11-19 14:56:00,1.57805,1.57835,1.57795,1.57825,177300000.0
2009-11-19 14:57:00,1.57825,1.57835,1.57805,1.5782,135700000.0
2009-11-19 14:58:00,1.5782,1.5784,1.57815,1.57835,85900000.0
2009-11-19 14:59:00,1.57835,1.5787,1.5783,1.5784,81000000.0
2009-11-19 15:00:00,1.57835,1.5786,1.57815,1.5782,78500000.0
2009-11-19 15:01:00,1.5782,1.5782,1.57705,1.57715,83200000.0
2009-11-19 15:02:00,1.5772,1.57755,1.57695,1.5771,94300000.0
2009-11-19 15:03:00,1.5771,1.5775,1.5769,1.57735,87000000.0
2009-11-19 15:04:00,1.57735,1.5781,1.57735,1.57775,144600000.0
2009-11-19 15:05:00,1.57775,1.57785,1.5777,1.5778,84000000.0
2009-11-19 15:06:00,1.5777,1.57815,1.57755,1.578,132800000.0
2009-11-19 15:07:00,1.578,1.5782,1.578,1.57815,68800000.0
2009-11-19 15:08:00,1.57815,1.5783,1.5778,1.57825,205600000.0
2009-11-19 15:09:00,1.57815,1.57815,1.5776,1.57795,336700000.0
2009-11-19 15:10:00,1.578,1.5782,1.57795,1.578,121000000.0
2009-11-19 15:11:00,1.57805,1.57805,1.5777,1.5778,114300000.0
2009-11-19 15:12:00,1.57775,1.57825,1.57765,1.57815,264100000.0
2009-11-19 15:13:00,1.5782,1.57825,1.5779,1.5781,149100000.0
2009-11-19 15:14:00,1.5781,1.57825,1.57735,1.57745,154500000.0
2009-11-19 15:15:00,1.57745,1.5779,1.57745,1.57785,175800000.0
2009-11-19 15:16:00,1.5779,1.57825,1.57785,1.57825,135400000.0
2009-11-19 15:17:00,1.57825,1.57835,1.5779,1.57795,131200000.0
2009-11-19 15:18:00,1.57795,1.57805,1.5777,1.5777,102700000.0
2009-11-19 15:19:00,1.5778,1.5778,1.57735,1.5776,177800000.0
2009-11-19 15:20:00,1.57765,1.57805,1.5776,1.57795,119900000.0
2009-11-19 15:21:00,1.57795,1.57805,1.5773,1.57745,188500000.0
2009-11-19 15:22:00,1.57745,1.57745,1.57735,1.5774,25300000.0
2009-11-19 15:23:00,1.5774,1.57815,1.57735,1.57795,99900000.0
2009-11-19 15:24:00,1.57805,1.5784,1.57765,1.5784,223300000.0
2009-11-19 15:25:00,1.5784,1.57845,1.578,1.5781,94800000.0
2009-11-19 15:26:00,1.57815,1.57845,1.57805,1.57825,164200000.0
2009-11-19 15:27:00,1.5783,1.5791,1.57825,1.57895,82100000.0
2009-11-19 15:28:00,1.57895,1.57925,1.5788,1.5788,110900000.0
2009-11-19 15:29:00,1.5789,1.57905,1.57805,1.57805,117900000.0
2009-11-19 15:30:00,1.57805,1.57895,1.57805,1.5789,189200000.0
2009-11-19 15:31:00,1.57885,1.57925,1.5785,1.5785,195200000.0
2009-11-19 15:32:00,1.5785,1.5793,1.5785,1.5791,268700000.0
2009-11-19 15:33:00,1.57905,1.5792,1.57805,1.5782,260700000.0
2009-11-19 15:34:00,1.57825,1.5788,1.5781,1.5783,273600000.0
2009-11-19 15:35:00,1.5783,1.57885,1.5782,1.5787,238800000.0
2009-11-19 15:36:00,1.5788,1.57915,1.5785,1.57895,302800000.0
2009-11-19 15:37:00,1.5789,1.579,1.5786,1.57875,278000000.0
2009-11-19 15:38:00,1.5788,1.57905,1.57825,1.5785,233200000.0
2009-11-19 15:39:00,1.5785,1.57865,1.5782,1.57845,201100000.0
2009-11-19 15:40:00,1.57845,1.5786,1.5781,1.5784,191400000.0
2009-11-19 15:41:00,1.57845,1.5788,1.57845,1.5787,118000000.0
2009-11-19 15:42:00,1.5787,1.57875,1.57845,1.57855,126700000.0
2009-11-19 15:43:00,1.57855,1.57885,1.57855,1.5787,165000000.0
2009-11-19 15:44:00,1.57875,1.57915,1.57865,1.57905,183000000.0
2009-11-19 15:45:00,1.57905,1.5798,1.579,1.57965,149000000.0
2009-11-19 15:46:00,1.5797,1.57995,1.5796,1.57975,200800000.0
2009-11-19 15:47:00,1.5798,1.5799,1.57955,1.57985,121600000.0
2009-11-19 15:48:00,1.5798,1.58015,1.57945,1.57985,298900000.0
2009-11-19 15:49:00,1.58,1.5802,1.5797,1.58,231500000.0
2009-11-19 15:50:00,1.57995,1.5804,1.57975,1.5803,308500000.0
2009-11-19 15:51:00,1.5803,1.58035,1.57965,1.57965,383200000.0
2009-11-19 15:52:00,1.57965,1.57985,1.57955,1.5798,289000000.0
2009-11-19 15:53:00,1.57985,1.58015,1.57925,1.57925,300200000.0
2009-11-19 15:54:00,1.5792,1.5793,1.57885,1.57895,350900000.0
2009-11-19 15:55:00,1.57895,1.5794,1.57895,1.5793,251000000.0
2009-11-19 15:56:00,1.5793,1.57945,1.57905,1.57915,259000000.0
2009-11-19 15:57:00,1.57915,1.57935,1.5788,1.57885,234300000.0
2009-11-19 15:58:00,1.57885,1.5793,1.57885,1.57905,217900000.0
2009-11-19 15:59:00,1.579,1.5794,1.5789,1.57905,260600000.0
2009-11-19 16:00:00,1.57915,1.5794,1.57885,1.5791,204100000.0
2009-11-19 16:01:00,1.57915,1.57955,1.57895,1.57905,117500000.0
2009-11-19 16:02:00,1.57905,1.5792,1.5787,1.5787,120000000.0
2009-11-19 16:03:00,1.5788,1.57925,1.57875,1.57915,169700000.0
2009-11-19 16:04:00,1.57915,1.5795,1.57915,1.5792,203500000.0
2009-11-19 16:05:00,1.5792,1.58,1.5792,1.57985,199100000.0
2009-11-19 16:06:00,1.57985,1.58035,1.5795,1.58005,292700000.0
2009-11-19 16:07:00,1.58005,1.5802,1.5798,1.58,214100000.0
2009-11-19 16:08:00,1.58005,1.58015,1.57955,1.5798,157100000.0
2009-11-19 16:09:00,1.57975,1.5801,1.57965,1.5797,227000000.0
2009-11-19 16:10:00,1.5797,1.58,1.5795,1.57975,196800000.0
2009-11-19 16:11:00,1.57975,1.57975,1.57935,1.5795,114000000.0
2009-11-19 16:12:00,1.5795,1.57965,1.57915,1.57915,234900000.0
2009-11-19 16:13:00,1.57915,1.5797,1.57915,1.57965,139600000.0
2009-11-19 16:14:00,1.5797,1.5798,1.57935,1.5796,147600000.0
2009-11-19 16:15:00,1.57965,1.57965,1.57885,1.57885,242600000.0
2009-11-19 16:16:00,1.57885,1.57925,1.57865,1.57895,315100000.0
2009-11-19 16:17:00,1.57885,1.57885,1.5781,1.5784,286200000.0
2009-11-19 16:18:00,1.57835,1.5788,1.5781,1.5788,181300000.0
2009-11-19 16:19:00,1.5788,1.57925,1.57855,1.57925,233800000.0
2009-11-19 16:20:00,1.57935,1.5795,1.5787,1.5789,178000000.0
2009-11-19 16:21:00,1.5789,1.5791,1.57865,1.5788,196600000.0
2009-11-19 16:22:00,1.5788,1.57955,1.5786,1.57945,234800000.0
2009-11-19 16:23:00,1.5795,1.57965,1.57935,1.57955,181100000.0
2009-11-19 16:24:00,1.5796,1.5796,1.57925,1.57935,129900000.0
2009-11-19 16:25:00,1.57935,1.5794,1.5792,1.57925,111000000.0
2009-11-19 16:26:00,1.57925,1.5797,1.5791,1.5797,177300000.0
2009-11-19 16:27:00,1.5797,1.57985,1.5797,1.57985,123300000.0
2009-11-19 16:28:00,1.57985,1.57995,1.57975,1.57975,165300000.0
2009-11-19 16:29:00,1.57975,1.57995,1.57965,1.57985,120000000.0
2009-11-19 16:30:00,1.57985,1.58005,1.57975,1.57995,155900000.0
2009-11-19 16:31:00,1.5799,1.5804,1.57975,1.58035,244200000.0
2009-11-19 16:32:00,1.58035,1.58105,1.5803,1.581,314500000.0
2009-11-19 16:33:00,1.5808,1.5811,1.58015,1.58045,351300000.0
2009-11-19 16:34:00,1.5805,1.5807,1.5804,1.5807,228800000.0
2009-11-19 16:35:00,1.5807,1.58105,1.58035,1.58105,274100000.0
2009-11-19 16:36:00,1.58105,1.5819,1.58065,1.5818,190300000.0
2009-11-19 16:37:00,1.5817,1.582,1.5815,1.5816,202700000.0
2009-11-19 16:38:00,1.5816,1.58195,1.58155,1.5818,250400000.0
2009-11-19 16:39:00,1.5817,1.58285,1.58155,1.5826,365200000.0
2009-11-19 16:40:00,1.5826,1.58385,1.5826,1.5836,337600000.0
2009-11-19 16:41:00,1.58365,1.58375,1.58315,1.58345,293700000.0
2009-11-19 16:42:00,1.5834,1.5858,1.58305,1.5858,376700000.0
2009-11-19 16:43:00,1.5858,1.5861,1.5854,1.58545,358800000.0
2009-11-19 16:44:00,1.5855,1.58585,1.58515,1.5856,399300000.0
2009-11-19 16:45:00,1.5856,1.586,1.5851,1.58565,345300000.0
2009-11-19 16:46:00,1.58565,1.5858,1.5847,1.58475,232500000.0
2009-11-19 16:47:00,1.5848,1.58485,1.58445,1.58455,205300000.0
2009-11-19 16:48:00,1.58455,1.5852,1.5844,1.5848,304300000.0
2009-11-19 16:49:00,1.58495,1.5857,1.5845,1.5857,266200000.0
2009-11-19 16:50:00,1.5857,1.58685,1.58525,1.5866,411300000.0
2009-11-19 16:51:00,1.5866,1.5875,1.5865,1.58715,339000000.0
2009-11-19 16:52:00,1.5872,1.58755,1.58685,1.58725,370700000.0
2009-11-19 16:53:00,1.58725,1.5877,1.5872,1.5873,315600000.0
2009-11-19 16:54:00,1.58725,1.58755,1.58705,1.58745,258000000.0
2009-11-19 16:55:00,1.58745,1.58765,1.58705,1.58745,290000000.0
2009-11-19 16:56:00,1.5874,1.5876,1.5871,1.58745,318500000.0
2009-11-19 16:57:00,1.5875,1.58805,1.5872,1.588,241000000.0
2009-11-19 16:58:00,1.588,1.58805,1.58735,1.58755,215400000.0
2009-11-19 16:59:00,1.5875,1.58795,1.5873,1.58745,227200000.0
2009-11-19 17:00:00,1.58755,1.58785,1.5867,1.58715,288300000.0
2009-11-19 17:01:00,1.58715,1.58755,1.58715,1.5873,244800000.0
2009-11-19 17:02:00,1.58735,1.5876,1.58715,1.58735,197000000.0
2009-11-19 17:03:00,1.58725,1.58775,1.5872,1.58765,222800000.0
2009-11-19 17:04:00,1.58765,1.5883,1.58745,1.58805,261500000.0
2009-11-19 17:05:00,1.58805,1.58905,1.58795,1.58905,221400000.0
2009-11-19 17:06:00,1.58905,1.58935,1.58825,1.58835,333800000.0
2009-11-19 17:07:00,1.58825,1.58845,1.58775,1.5879,343400000.0
2009-11-19 17:08:00,1.5879,1.589,1.5879,1.589,195890000.0
2009-11-19 17:09:00,1.589,1.589,1.58825,1.58845,294800000.0
2009-11-19 17:10:00,1.58855,1.58875,1.58825,1.58845,299300000.0
2009-11-19 17:11:00,1.58835,1.58835,1.5874,1.58775,197300000.0
2009-11-19 17:12:00,1.5878,1.58905,1.5874,1.58905,301300000.0
2009-11-19 17:13:00,1.58905,1.58905,1.5884,1.5887,323200000.0
2009-11-19 17:14:00,1.58855,1.5891,1.5884,1.58865,294500000.0
2009-11-19 17:15:00,1.58865,1.5887,1.58805,1.58845,255000000.0
2009-11-19 17:16:00,1.58845,1.58865,1.58825,1.58835,263700000.0
2009-11-19 17:17:00,1.5884,1.58925,1.58835,1.58915,249500000.0
2009-11-19 17:18:00,1.58915,1.58995,1.58915,1.58945,399200000.0
2009-11-19 17:19:00,1.5894,1.5897,1.58905,1.5896,380800000.0
2009-11-19 17:20:00,1.5896,1.5897,1.5888,1.58885,296300000.0
2009-11-19 17:21:00,1.58895,1.58895,1.588,1.58835,362300000.0
2009-11-19 17:22:00,1.5884,1.5884,1.58765,1.5882,415700000.0
2009-11-19 17:23:00,1.5882,1.5884,1.58775,1.5883,244500000.0
2009-11-19 17:24:00,1.5883,1.5887,1.58795,1.5887,279700000.0
2009-11-19 17:25:00,1.5887,1.589,1.58845,1.5887,245900000.0
2009-11-19 17:26:00,1.58865,1.58925,1.58855,1.58925,256900000.0
2009-11-19 17:27:00,1.58925,1.5897,1.5892,1.58945,283900000.0
2009-11-19 17:28:00,1.58945,1.58985,1.5893,1.58965,262000000.0
2009-11-19 17:29:00,1.5897,1.58995,1.5894,1.5894,159900000.0
2009-11-19 17:30:00,1.5894,1.58955,1.589,1.5892,283100000.0
2009-11-19 17:31:00,1.58925,1.5896,1.58915,1.58955,352100000.0
2009-11-19 17:32:00,1.58945,1.5898,1.58935,1.5896,253900000.0
2009-11-19 17:33:00,1.58965,1.58965,1.5887,1.5889,350400000.0
2009-11-19 17:34:00,1.589,1.589,1.58855,1.58865,177200000.0
2009-11-19 17:35:00,1.58865,1.58895,1.5886,1.58865,155900000.0
2009-11-19 17:36:00,1.58865,1.5893,1.5882,1.5893,312000000.0
2009-11-19 17:37:00,1.5893,1.58945,1.589,1.5891,337000000.0
2009-11-19 17:38:00,1.5891,1.58915,1.58875,1.58885,260900000.0
2009-11-19 17:39:00,1.58895,1.58915,1.58855,1.5887,185500000.0
2009-11-19 17:40:00,1.5887,1.58915,1.58845,1.5891,294800000.0
2009-11-19 17:41:00,1.58905,1.5893,1.58885,1.5891,370900000.0
2009-11-19 17:42:00,1.5891,1.58925,1.5889,1.5891,232000000.0
2009-11-19 17:43:00,1.58915,1.58915,1.58875,1.58915,225600000.0
2009-11-19 17:44:00,1.589,1.58935,1.58855,1.5891,271400000.0
2009-11-19 17:45:00,1.5891,1.5893,1.5888,1.5893,201700000.0
2009-11-19 17:46:00,1.5893,1.5893,1.58875,1.58925,156200000.0
2009-11-19 17:47:00,1.58925,1.58935,1.5888,1.589,278300000.0
2009-11-19 17:48:00,1.58905,1.58915,1.58845,1.5889,209700000.0
2009-11-19 17:49:00,1.5888,1.58915,1.5883,1.5883,159600000.0
2009-11-19 17:50:00,1.5883,1.5887,1.5882,1.58825,235400000.0
2009-11-19 17:51:00,1.58825,1.58825,1.58775,1.58795,247300000.0
2009-11-19 17:52:00,1.5879,1.58805,1.5875,1.58755,223800000.0
2009-11-19 17:53:00,1.58765,1.5878,1.5871,1.58715,171700000.0
2009-11-19 17:54:00,1.58715,1.58745,1.58715,1.58745,149300000.0
2009-11-19 17:55:00,1.58745,1.5875,1.58715,1.5872,139500000.0
2009-11-19 17:56:00,1.58725,1.5876,1.5871,1.5873,181000000.0
2009-11-19 17:57:00,1.58735,1.58755,1.587,1.5872,193300000.0
2009-11-19 17:58:00,1.58715,1.58735,1.5868,1.5869,242100000.0
2009-11-19 17:59:00,1.58685,1.5874,1.58635,1.58645,230500000.0
2009-11-19 18:00:00,1.5864,1.587,1.5861,1.5867,281200000.0
2009-11-19 18:01:00,1.58675,1.58735,1.5865,1.58685,215100000.0
2009-11-19 18:02:00,1.58695,1.58695,1.58625,1.58625,240800000.0
2009-11-19 18:03:00,1.58625,1.58655,1.58625,1.58645,120800000.0
2009-11-19 18:04:00,1.5864,1.58715,1.58635,1.5869,232700000.0
2009-11-19 18:05:00,1.5869,1.587,1.5867,1.587,241200000.0
2009-11-19 18:06:00,1.587,1.58715,1.5867,1.58715,253900000.0
2009-11-19 18:07:00,1.5871,1.58745,1.5863,1.58665,231500000.0
2009-11-19 18:08:00,1.5866,1.5871,1.5866,1.58695,224300000.0
2009-11-19 18:09:00,1.587,1.58735,1.58695,1.587,211600000.0
2009-11-19 18:10:00,1.587,1.5873,1.5867,1.5871,277000000.0
2009-11-19 18:11:00,1.58715,1.5876,1.58685,1.5876,159800000.0
2009-11-19 18:12:00,1.5876,1.58775,1.5871,1.5873,196000000.0
2009-11-19 18:13:00,1.58735,1.58745,1.58645,1.58645,306000000.0
2009-11-19 18:14:00,1.58645,1.58665,1.58615,1.58615,412000000.0
2009-11-19 18:15:00,1.5863,1.58685,1.5862,1.58655,359700000.0
2009-11-19 18:16:00,1.5866,1.5868,1.58645,1.5866,210500000.0
2009-11-19 18:17:00,1.5866,1.58695,1.5865,1.58675,143900000.0
2009-11-19 18:18:00,1.58675,1.5871,1.5864,1.58695,135800000.0
2009-11-19 18:19:00,1.587,1.58715,1.5867,1.58715,124800000.0
2009-11-19 18:20:00,1.58715,1.5872,1.58695,1.58705,181700000.0
2009-11-19 18:21:00,1.587,1.58705,1.5864,1.58645,174100000.0
2009-11-19 18:22:00,1.58645,1.5865,1.586,1.5862,181300000.0
2009-11-19 18:23:00,1.5862,1.5864,1.5861,1.58625,105900000.0
2009-11-19 18:24:00,1.58615,1.58625,1.586,1.5861,148700000.0
2009-11-19 18:25:00,1.5861,1.58615,1.5859,1.586,129300000.0
2009-11-19 18:26:00,1.5862,1.5863,1.5859,1.58595,156400000.0
2009-11-19 18:27:00,1.58595,1.5863,1.5854,1.58545,179600000.0
2009-11-19 18:28:00,1.5854,1.58575,1.58525,1.58565,242100000.0
2009-11-19 18:29:00,1.5857,1.58615,1.58565,1.58615,174800000.0
2009-11-19 18:30:00,1.58625,1.58655,1.58595,1.58635,265900000.0
2009-11-19 18:31:00,1.58625,1.58665,1.58615,1.58635,337100000.0
2009-11-19 18:32:00,1.58635,1.58645,1.58595,1.58595,199400000.0
2009-11-19 18:33:00,1.586,1.58635,1.586,1.5862,134200000.0
2009-11-19 18:34:00,1.58625,1.58675,1.5862,1.58675,119300000.0
2009-11-19 18:35:00,1.58685,1.58705,1.58655,1.58685,141000000.0
2009-11-19 18:36:00,1.58685,1.58705,1.58655,1.58665,67500000.0
2009-11-19 18:37:00,1.58665,1.587,1.58645,1.58685,121400000.0
2009-11-19 18:38:00,1.5867,1.58695,1.5866,1.5866,122900000.0
2009-11-19 18:39:00,1.5866,1.5869,1.5866,1.5867,141300000.0
2009-11-19 18:40:00,1.5867,1.58705,1.58665,1.58675,79100000.0
2009-11-19 18:41:00,1.58675,1.58705,1.5867,1.58675,77000000.0
2009-11-19 18:42:00,1.5867,1.5869,1.58665,1.5869,215600000.0
2009-11-19 18:43:00,1.5869,1.58705,1.5865,1.5865,145200000.0
2009-11-19 18:44:00,1.5865,1.58685,1.58615,1.58615,183100000.0
2009-11-19 18:45:00,1.5861,1.5864,1.5858,1.5858,175500000.0
2009-11-19 18:46:00,1.58585,1.5863,1.58585,1.58615,155200000.0
2009-11-19 18:47:00,1.5862,1.58625,1.58595,1.5861,151400000.0
2009-11-19 18:48:00,1.58615,1.58635,1.58565,1.5857,111500000.0
2009-11-19 18:49:00,1.58565,1.5857,1.58525,1.5856,155400000.0
2009-11-19 18:50:00,1.58565,1.58615,1.58545,1.58565,153900000.0
2009-11-19 18:51:00,1.58565,1.58595,1.5855,1.5858,278600000.0
2009-11-19 18:52:00,1.58575,1.5861,1.58565,1.58585,163300000.0
2009-11-19 18:53:00,1.58585,1.58585,1.5855,1.58575,112300000.0
2009-11-19 18:54:00,1.5857,1.5861,1.5857,1.58575,105900000.0
2009-11-19 18:55:00,1.58575,1.586,1.5855,1.5856,122300000.0
2009-11-19 18:56:00,1.5856,1.5864,1.58515,1.5864,254400000.0
2009-11-19 18:57:00,1.5864,1.587,1.5861,1.58645,319000000.0
2009-11-19 18:58:00,1.58645,1.5866,1.58615,1.5865,307200000.0
2009-11-19 18:59:00,1.58645,1.5865,1.58465,1.58485,492200000.0
2009-11-19 19:00:00,1.58485,1.58485,1.58435,1.5846,267600000.0
2009-11-19 19:01:00,1.58475,1.5851,1.58465,1.58485,225900000.0
2009-11-19 19:02:00,1.58485,1.58555,1.58485,1.5855,109300000.0
2009-11-19 19:03:00,1.5855,1.58565,1.58535,1.5855,102400000.0
2009-11-19 19:04:00,1.5855,1.5857,1.58545,1.58565,178500000.0
2009-11-19 19:05:00,1.5857,1.5863,1.58535,1.58605,204200000.0
2009-11-19 19:06:00,1.58615,1.5862,1.5858,1.58595,131200000.0
2009-11-19 19:07:00,1.5859,1.58615,1.5857,1.586,145300000.0
2009-11-19 19:08:00,1.58595,1.58615,1.5857,1.586,111700000.0
2009-11-19 19:09:00,1.586,1.5862,1.5859,1.58605,92000000.0
2009-11-19 19:10:00,1.58605,1.58605,1.5856,1.5857,143800000.0
2009-11-19 19:11:00,1.58575,1.586,1.5854,1.58595,215900000.0
2009-11-19 19:12:00,1.5859,1.5859,1.5854,1.5855,186700000.0
2009-11-19 19:13:00,1.5855,1.58565,1.58525,1.58535,147100000.0
2009-11-19 19:14:00,1.58535,1.5854,1.58515,1.58535,91400000.0
2009-11-19 19:15:00,1.5852,1.5857,1.5852,1.5856,149200000.0
2009-11-19 19:16:00,1.5856,1.5857,1.58495,1.58495,78400000.0
2009-11-19 19:17:00,1.58495,1.58505,1.5846,1.58465,130500000.0
2009-11-19 19:18:00,1.58465,1.58465,1.58445,1.58465,75300000.0
2009-11-19 19:19:00,1.58465,1.58555,1.58465,1.5855,111200000.0
2009-11-19 19:20:00,1.5855,1.5857,1.5852,1.5854,139800000.0
2009-11-19 19:21:00,1.58535,1.58555,1.5853,1.58545,158500000.0
2009-11-19 19:22:00,1.58545,1.58625,1.58545,1.58595,161900000.0
2009-11-19 19:23:00,1.586,1.586,1.5857,1.5859,150800000.0
2009-11-19 19:24:00,1.58585,1.5861,1.58565,1.5858,250200000.0
2009-11-19 19:25:00,1.5858,1.5861,1.58565,1.5857,272000000.0
2009-11-19 19:26:00,1.58575,1.5861,1.58565,1.58595,65700000.0
2009-11-19 19:27:00,1.58595,1.586,1.58545,1.58565,213100000.0
2009-11-19 19:28:00,1.5856,1.58585,1.58555,1.58575,144300000.0
2009-11-19 19:29:00,1.58575,1.58575,1.58545,1.5857,96700000.0
2009-11-19 19:30:00,1.58555,1.5857,1.58555,1.58555,145200000.0
2009-11-19 19:31:00,1.58555,1.5858,1.5855,1.5857,37600000.0
2009-11-19 19:32:00,1.5858,1.5859,1.58515,1.5853,296100000.0
2009-11-19 19:33:00,1.5853,1.5854,1.58505,1.58515,182000000.0
2009-11-19 19:34:00,1.58515,1.5854,1.585,1.5854,94400000.0
2009-11-19 19:35:00,1.58535,1.5858,1.5852,1.58545,54900000.0
2009-11-19 19:36:00,1.5855,1.58605,1.58535,1.58595,281400000.0
2009-11-19 19:37:00,1.586,1.58635,1.5856,1.5858,241900000.0
2009-11-19 19:38:00,1.5858,1.58605,1.58565,1.5858,119500000.0
2009-11-19 19:39:00,1.5858,1.5858,1.58555,1.58565,113300000.0
2009-11-19 19:40:00,1.5857,1.5857,1.58545,1.5855,66300000.0
2009-11-19 19:41:00,1.5855,1.58605,1.5855,1.586,157800000.0
2009-11-19 19:42:00,1.586,1.58605,1.5859,1.58605,89200000.0
2009-11-19 19:43:00,1.58605,1.5863,1.58585,1.58605,342600000.0
2009-11-19 19:44:00,1.58605,1.5863,1.58605,1.5863,176900000.0
2009-11-19 19:45:00,1.5863,1.5863,1.5854,1.58555,244700000.0
2009-11-19 19:46:00,1.58555,1.58555,1.5851,1.5852,187600000.0
2009-11-19 19:47:00,1.5853,1.58545,1.5849,1.585,159500000.0
2009-11-19 19:48:00,1.58495,1.5852,1.5849,1.5851,138600000.0
2009-11-19 19:49:00,1.5851,1.5852,1.5849,1.58505,71700000.0
2009-11-19 19:50:00,1.58505,1.5853,1.585,1.58515,148700000.0
2009-11-19 19:51:00,1.58515,1.5862,1.58515,1.58595,151600000.0
2009-11-19 19:52:00,1.586,1.5861,1.58575,1.58575,226300000.0
2009-11-19 19:53:00,1.58575,1.58595,1.5857,1.58575,146500000.0
2009-11-19 19:54:00,1.58575,1.5862,1.58565,1.586,242900000.0
2009-11-19 19:55:00,1.58605,1.5862,1.58595,1.58595,317200000.0
2009-11-19 19:56:00,1.586,1.58615,1.58575,1.58575,193700000.0
2009-11-19 19:57:00,1.58575,1.5863,1.5857,1.5863,226600000.0
2009-11-19 19:58:00,1.5863,1.5864,1.5861,1.58615,337100000.0
2009-11-19 19:59:00,1.5861,1.5868,1.5861,1.58665,266700000.0
2009-11-19 20:00:00,1.58655,1.58655,1.5861,1.58625,59500000.0
2009-11-19 20:01:00,1.5862,1.58635,1.58615,1.5863,52700000.0
2009-11-19 20:02:00,1.58625,1.5863,1.58605,1.5862,69200000.0
2009-11-19 20:03:00,1.5862,1.5864,1.58615,1.5863,59700000.0
2009-11-19 20:04:00,1.5863,1.5868,1.5863,1.5864,78300000.0
2009-11-19 20:05:00,1.5864,1.5868,1.58625,1.5865,103700000.0
2009-11-19 20:06:00,1.5865,1.58665,1.5862,1.5862,62300000.0
2009-11-19 20:07:00,1.5862,1.58655,1.5862,1.58645,16900000.0
2009-11-19 20:08:00,1.5865,1.58695,1.58635,1.58695,109100000.0
2009-11-19 20:09:00,1.58685,1.58705,1.5864,1.58675,127000000.0
2009-11-19 20:10:00,1.58675,1.587,1.5863,1.58645,169600000.0
2009-11-19 20:11:00,1.58645,1.5866,1.5862,1.58635,139800000.0
2009-11-19 20:12:00,1.58635,1.58665,1.58605,1.58665,199200000.0
2009-11-19 20:13:00,1.58665,1.58665,1.5864,1.5864,25800000.0
2009-11-19 20:14:00,1.58645,1.58705,1.5863,1.58665,136400000.0
2009-11-19 20:15:00,1.58665,1.58705,1.5865,1.587,159000000.0
2009-11-19 20:16:00,1.587,1.5874,1.5868,1.5874,124300000.0
2009-11-19 20:17:00,1.58745,1.58795,1.58725,1.58765,164400000.0
2009-11-19 20:18:00,1.58765,1.58765,1.5874,1.58745,69500000.0
2009-11-19 20:19:00,1.5875,1.5876,1.5874,1.5875,141600000.0
2009-11-19 20:20:00,1.5875,1.5879,1.5874,1.58755,66700000.0
2009-11-19 20:21:00,1.58755,1.58795,1.58755,1.5879,86400000.0
2009-11-19 20:22:00,1.5879,1.58805,1.5877,1.5877,61500000.0
2009-11-19 20:23:00,1.5877,1.58785,1.5873,1.5873,78800000.0
2009-11-19 20:24:00,1.5874,1.5876,1.5873,1.58745,77600000.0
2009-11-19 20:25:00,1.58745,1.58775,1.5873,1.5876,92100000.0
2009-11-19 20:26:00,1.5876,1.5879,1.58755,1.5878,97900000.0
2009-11-19 20:27:00,1.5878,1.5878,1.5877,1.5878,54000000.0
2009-11-19 20:28:00,1.58775,1.58775,1.5873,1.5875,111900000.0
2009-11-19 20:29:00,1.5875,1.588,1.5875,1.588,96900000.0
2009-11-19 20:30:00,1.588,1.5882,1.58785,1.58795,202300000.0
2009-11-19 20:31:00,1.588,1.58825,1.58795,1.58805,61400000.0
2009-11-19 20:32:00,1.588,1.5881,1.58775,1.5878,88100000.0
2009-11-19 20:33:00,1.5878,1.588,1.5876,1.5877,92500000.0
2009-11-19 20:34:00,1.5877,1.5878,1.5874,1.5874,36800000.0
2009-11-19 20:35:00,1.58735,1.5876,1.58735,1.5876,61700000.0
2009-11-19 20:36:00,1.58765,1.58765,1.58735,1.5876,47400000.0
2009-11-19 20:37:00,1.58735,1.5877,1.58715,1.5872,90000000.0
2009-11-19 20:38:00,1.5872,1.58725,1.5869,1.58725,90000000.0
2009-11-19 20:39:00,1.58715,1.58725,1.5868,1.58695,95600000.0
2009-11-19 20:40:00,1.58695,1.5872,1.58695,1.5872,36400000.0
2009-11-19 20:41:00,1.58715,1.5872,1.5871,1.5871,9800000.0
2009-11-19 20:42:00,1.5871,1.5872,1.5871,1.58715,40800000.0
2009-11-19 20:43:00,1.58715,1.5873,1.58705,1.58715,65000000.0
2009-11-19 20:44:00,1.58715,1.58715,1.587,1.5871,38100000.0
2009-11-19 20:45:00,1.5871,1.5872,1.5869,1.587,80100000.0
2009-11-19 20:46:00,1.58705,1.58715,1.58685,1.5869,67500000.0
2009-11-19 20:47:00,1.58685,1.58725,1.58665,1.58725,174100000.0
2009-11-19 20:48:00,1.58725,1.58735,1.58695,1.5873,182900000.0
2009-11-19 20:49:00,1.58725,1.5874,1.587,1.5872,182600000.0
2009-11-19 20:50:00,1.5872,1.5872,1.5871,1.58715,40100000.0
2009-11-19 20:51:00,1.58715,1.58745,1.5866,1.5868,84400000.0
2009-11-19 20:52:00,1.5867,1.5867,1.5862,1.5862,107000000.0
2009-11-19 20:53:00,1.58625,1.58635,1.58605,1.58615,89800000.0
2009-11-19 20:54:00,1.5862,1.5862,1.5859,1.58605,124600000.0
2009-11-19 20:55:00,1.586,1.58605,1.58585,1.5859,59300000.0
2009-11-19 20:56:00,1.5859,1.58615,1.5858,1.58605,123700000.0
2009-11-19 20:57:00,1.5861,1.5861,1.5855,1.58575,84000000.0
2009-11-19 20:58:00,1.58575,1.586,1.5855,1.58555,86400000.0
2009-11-19 20:59:00,1.5855,1.58575,1.5855,1.5855,122900000.0
2009-11-19 21:00:00,1.58535,1.5859,1.58535,1.58575,123000000.0
2009-11-19 21:01:00,1.58575,1.5862,1.58575,1.5862,112000000.0
2009-11-19 21:02:00,1.58615,1.5862,1.58605,1.58615,27800000.0
2009-11-19 21:03:00,1.58625,1.58665,1.58625,1.58665,82300000.0
2009-11-19 21:04:00,1.58665,1.58695,1.58655,1.58685,154400000.0
2009-11-19 21:05:00,1.5868,1.58695,1.58665,1.58675,121900000.0
2009-11-19 21:06:00,1.58675,1.5871,1.58665,1.58695,135100000.0
2009-11-19 21:07:00,1.58695,1.58695,1.5864,1.58645,121000000.0
2009-11-19 21:08:00,1.5864,1.5864,1.5862,1.5862,84000000.0
2009-11-19 21:09:00,1.5862,1.58645,1.5861,1.5863,131600000.0
2009-11-19 21:10:00,1.5863,1.58665,1.586,1.58615,170600000.0
2009-11-19 21:11:00,1.58615,1.58615,1.58575,1.586,89300000.0
2009-11-19 21:12:00,1.586,1.5864,1.5859,1.5864,130100000.0
2009-11-19 21:13:00,1.5864,1.5865,1.58625,1.58645,104200000.0
2009-11-19 21:14:00,1.58645,1.5867,1.5864,1.5867,50100000.0
2009-11-19 21:15:00,1.5867,1.5869,1.5866,1.5869,77500000.0
2009-11-19 21:16:00,1.5869,1.5869,1.5868,1.5868,24800000.0
2009-11-19 21:17:00,1.5868,1.5868,1.58665,1.58675,82300000.0
2009-11-19 21:18:00,1.5867,1.5867,1.58635,1.5865,72400000.0
2009-11-19 21:19:00,1.58645,1.58645,1.58605,1.58625,79000000.0
2009-11-19 21:20:00,1.58635,1.58655,1.5862,1.5865,78300000.0
2009-11-19 21:21:00,1.58645,1.5865,1.58565,1.58585,107500000.0
2009-11-19 21:22:00,1.58585,1.58635,1.58585,1.58625,148700000.0
2009-11-19 21:23:00,1.58625,1.58625,1.5857,1.5858,191300000.0
2009-11-19 21:24:00,1.5858,1.5861,1.5857,1.5861,118600000.0
2009-11-19 21:25:00,1.58625,1.58635,1.5861,1.58625,127100000.0
2009-11-19 21:26:00,1.5863,1.58655,1.58605,1.58645,96500000.0
2009-11-19 21:27:00,1.58645,1.5868,1.5862,1.5868,49900000.0
2009-11-19 21:28:00,1.5869,1.58715,1.58685,1.58715,137000000.0
2009-11-19 21:29:00,1.5871,1.5871,1.58675,1.5868,137100000.0
2009-11-19 21:30:00,1.5868,1.58695,1.5865,1.58675,203800000.0
2009-11-19 21:31:00,1.58685,1.58705,1.58685,1.587,76000000.0
2009-11-19 21:32:00,1.587,1.58715,1.5868,1.58705,309800000.0
2009-11-19 21:33:00,1.5871,1.58745,1.5871,1.5873,120100000.0
2009-11-19 21:34:00,1.58735,1.58745,1.5873,1.58745,29200000.0
2009-11-19 21:35:00,1.58745,1.5875,1.58735,1.58735,20600000.0
2009-11-19 21:36:00,1.58735,1.58735,1.5872,1.5872,30600000.0
2009-11-19 21:37:00,1.58725,1.5876,1.58715,1.5876,98000000.0
2009-11-19 21:38:00,1.58755,1.5876,1.58745,1.58745,36400000.0
2009-11-19 21:39:00,1.58745,1.58745,1.58715,1.58725,55500000.0
2009-11-19 21:40:00,1.58725,1.58735,1.5872,1.5873,89100000.0
2009-11-19 21:41:00,1.5873,1.58745,1.58685,1.5871,201600000.0
2009-11-19 21:42:00,1.58715,1.5872,1.58675,1.5868,249400000.0
2009-11-19 21:43:00,1.5868,1.5869,1.5863,1.58645,125700000.0
2009-11-19 21:44:00,1.58645,1.5865,1.586,1.5862,180100000.0
2009-11-19 21:45:00,1.5862,1.58645,1.58585,1.5862,220900000.0
2009-11-19 21:46:00,1.5862,1.58645,1.58595,1.5861,198100000.0
2009-11-19 21:47:00,1.5861,1.5864,1.5861,1.58635,114900000.0
2009-11-19 21:48:00,1.58625,1.58645,1.5861,1.5863,217600000.0
2009-11-19 21:49:00,1.5864,1.58645,1.5863,1.58645,75400000.0
2009-11-19 21:50:00,1.58655,1.5866,1.58615,1.58625,150300000.0
2009-11-19 21:51:00,1.58625,1.5865,1.58585,1.58585,140800000.0
2009-11-19 21:52:00,1.58585,1.58605,1.5855,1.5855,265200000.0
2009-11-19 21:53:00,1.5855,1.5856,1.5855,1.5855,123500000.0
2009-11-19 21:54:00,1.5855,1.5855,1.5851,1.5855,51100000.0
2009-11-19 21:55:00,1.5851,1.5854,1.58505,1.58525,128500000.0
2009-11-19 21:56:00,1.5852,1.5853,1.5852,1.5852,91150000.0
2009-11-19 21:57:00,1.5852,1.5854,1.5852,1.58535,140850000.0
2009-11-19 21:58:00,1.58535,1.58535,1.5852,1.5852,105650000.0
2009-11-19 21:59:00,1.5852,1.5852,1.5846,1.58495,136600000.0
2009-11-19 22:00:00,1.5849,1.58515,1.58485,1.58495,280500000.0
2009-11-19 22:01:00,1.58495,1.58545,1.58485,1.58545,159700000.0
2009-11-19 22:02:00,1.58535,1.58575,1.58505,1.58575,228000000.0
2009-11-19 22:03:00,1.58565,1.58585,1.58555,1.58585,107500000.0
2009-11-19 22:04:00,1.5859,1.5864,1.5859,1.5864,187600000.0
2009-11-19 22:05:00,1.5863,1.5863,1.5861,1.58615,67200000.0
2009-11-19 22:06:00,1.58615,1.5864,1.58585,1.58615,148700000.0
2009-11-19 22:07:00,1.5863,1.5863,1.5861,1.5862,98900000.0
2009-11-19 22:08:00,1.58615,1.5862,1.58605,1.58615,51800000.0
2009-11-19 22:09:00,1.58605,1.58605,1.58535,1.58565,73400000.0
2009-11-19 22:10:00,1.58555,1.58615,1.58545,1.58615,101300000.0
2009-11-19 22:11:00,1.58605,1.58615,1.58595,1.58605,42900000.0
2009-11-19 22:12:00,1.58615,1.58615,1.58585,1.58585,68700000.0
2009-11-19 22:13:00,1.58585,1.586,1.58585,1.58585,107800000.0
2009-11-19 22:14:00,1.58585,1.5859,1.58565,1.5859,54200000.0
2009-11-19 22:15:00,1.586,1.58605,1.5859,1.586,60200000.0
2009-11-19 22:16:00,1.586,1.586,1.58565,1.5858,88700000.0
2009-11-19 22:17:00,1.58575,1.586,1.5857,1.58595,57900000.0
2009-11-19 22:18:00,1.58595,1.586,1.58555,1.5859,138300000.0
2009-11-19 22:19:00,1.5859,1.5859,1.58535,1.58565,143700000.0
2009-11-19 22:20:00,1.58565,1.58575,1.58555,1.58565,69800000.0
2009-11-19 22:21:00,1.58565,1.58605,1.58555,1.5858,106600000.0
2009-11-19 22:22:00,1.58575,1.58595,1.58575,1.58585,24400000.0
2009-11-19 22:23:00,1.5857,1.58575,1.58555,1.58565,23800000.0
2009-11-19 22:24:00,1.58565,1.58585,1.58565,1.58575,35700000.0
2009-11-19 22:25:00,1.58565,1.58585,1.5854,1.58545,101800000.0
2009-11-19 22:26:00,1.58545,1.58555,1.58545,1.58555,11200000.0
2009-11-19 22:27:00,1.58565,1.58565,1.58525,1.58545,55100000.0
2009-11-19 22:28:00,1.58545,1.58555,1.58535,1.58545,60800000.0
2009-11-19 22:29:00,1.58545,1.58545,1.5852,1.58535,64500000.0
2009-11-19 22:30:00,1.58535,1.58545,1.5852,1.58545,59900000.0
2009-11-19 22:31:00,1.58545,1.58575,1.58525,1.58575,65400000.0
2009-11-19 22:32:00,1.58555,1.58585,1.58555,1.5857,39800000.0
2009-11-19 22:33:00,1.5857,1.58575,1.58555,1.58565,57100000.0
2009-11-19 22:34:00,1.58565,1.58575,1.58555,1.58555,107100000.0
2009-11-19 22:35:00,1.58565,1.58575,1.58555,1.58555,50000000.0
2009-11-19 22:36:00,1.5857,1.5858,1.5856,1.5857,68100000.0
2009-11-19 22:37:00,1.5858,1.58585,1.58575,1.5858,54400000.0
2009-11-19 22:38:00,1.58575,1.58575,1.5856,1.58565,26800000.0
2009-11-19 22:39:00,1.58565,1.58605,1.5853,1.58595,113000000.0
2009-11-19 22:40:00,1.58595,1.58605,1.5858,1.5859,51400000.0
2009-11-19 22:41:00,1.5859,1.5861,1.5859,1.586,42600000.0
2009-11-19 22:42:00,1.586,1.58615,1.5857,1.58585,156100000.0
2009-11-19 22:43:00,1.58585,1.58635,1.58565,1.58595,292100000.0
2009-11-19 22:44:00,1.58595,1.58595,1.58555,1.5859,86100000.0
2009-11-19 22:45:00,1.5859,1.586,1.58555,1.58595,145800000.0
2009-11-19 22:46:00,1.58595,1.58595,1.58555,1.58575,70400000.0
2009-11-19 22:47:00,1.5857,1.58605,1.5857,1.5859,105300000.0
2009-11-19 22:48:00,1.58585,1.58585,1.5856,1.58565,62600000.0
2009-11-19 22:49:00,1.58575,1.58575,1.5855,1.5857,66300000.0
2009-11-19 22:50:00,1.58575,1.58585,1.5855,1.58555,42600000.0
2009-11-19 22:51:00,1.5856,1.58575,1.5856,1.5857,40200000.0
2009-11-19 22:52:00,1.58565,1.58615,1.58555,1.5861,92100000.0
2009-11-19 22:53:00,1.5861,1.5861,1.5859,1.586,109500000.0
2009-11-19 22:54:00,1.58595,1.586,1.58595,1.58595,39600000.0
2009-11-19 22:55:00,1.58605,1.5862,1.586,1.58605,51200000.0
2009-11-19 22:56:00,1.58605,1.58615,1.5858,1.5858,248600000.0
2009-11-19 22:57:00,1.58585,1.586,1.58575,1.586,88600000.0
2009-11-19 22:58:00,1.58605,1.58605,1.5858,1.5859,44500000.0
2009-11-19 22:59:00,1.5859,1.5863,1.5859,1.5862,133900000.0
2009-11-19 23:00:00,1.58625,1.5863,1.5859,1.58605,121500000.0
2009-11-19 23:01:00,1.5861,1.58635,1.5858,1.58615,105600000.0
2009-11-19 23:02:00,1.58605,1.5864,1.5857,1.58625,157600000.0
2009-11-19 23:03:00,1.58625,1.58625,1.5861,1.58615,54100000.0
2009-11-19 23:04:00,1.58615,1.58635,1.586,1.58625,110700000.0
2009-11-19 23:05:00,1.58625,1.5864,1.586,1.58615,111700000.0
2009-11-19 23:06:00,1.58615,1.5862,1.5858,1.5861,85900000.0
2009-11-19 23:07:00,1.5861,1.5861,1.58605,1.58605,20800000.0
2009-11-19 23:08:00,1.5861,1.58615,1.58585,1.58595,36600000.0
2009-11-19 23:09:00,1.58595,1.5863,1.58585,1.58585,69100000.0
2009-11-19 23:10:00,1.58585,1.5861,1.58585,1.5859,70800000.0
2009-11-19 23:11:00,1.586,1.58605,1.58585,1.5859,37100000.0
2009-11-19 23:12:00,1.5859,1.586,1.5859,1.58595,13700000.0
2009-11-19 23:13:00,1.58595,1.586,1.5859,1.58595,21900000.0
2009-11-19 23:14:00,1.58595,1.58595,1.5859,1.5859,15700000.0
2009-11-19 23:15:00,1.58595,1.5867,1.58595,1.5867,113000000.0
2009-11-19 23:16:00,1.58675,1.5869,1.5864,1.5866,62300000.0
2009-11-19 23:17:00,1.5866,1.5868,1.5866,1.5868,15200000.0
2009-11-19 23:18:00,1.5867,1.5867,1.5865,1.5865,30200000.0
2009-11-19 23:19:00,1.5865,1.5865,1.5863,1.5864,30800000.0
2009-11-19 23:20:00,1.58635,1.58685,1.58635,1.58665,76000000.0
2009-11-19 23:21:00,1.58665,1.58685,1.58665,1.58685,35000000.0
2009-11-19 23:22:00,1.58685,1.58695,1.58675,1.58675,9600000.0
2009-11-19 23:23:00,1.58675,1.58695,1.5865,1.5866,30400000.0
2009-11-19 23:24:00,1.5866,1.5866,1.5863,1.5863,52900000.0
2009-11-19 23:25:00,1.5864,1.5865,1.5863,1.5864,53500000.0
2009-11-19 23:26:00,1.58645,1.5868,1.58635,1.5865,70200000.0
2009-11-19 23:27:00,1.5865,1.587,1.5865,1.587,31600000.0
2009-11-19 23:28:00,1.587,1.5871,1.5869,1.5869,17400000.0
2009-11-19 23:29:00,1.58695,1.587,1.58685,1.58685,10800000.0
2009-11-19 23:30:00,1.58685,1.58695,1.5866,1.5869,49400000.0
2009-11-19 23:31:00,1.58695,1.58705,1.5869,1.58695,29600000.0
2009-11-19 23:32:00,1.58695,1.5871,1.58695,1.5871,14800000.0
2009-11-19 23:33:00,1.5871,1.5871,1.58695,1.58695,18800000.0
2009-11-19 23:34:00,1.5869,1.58715,1.5869,1.58715,44400000.0
2009-11-19 23:35:00,1.58715,1.58715,1.58695,1.5871,15600000.0
2009-11-19 23:36:00,1.5871,1.58715,1.58685,1.58695,44400000.0
2009-11-19 23:37:00,1.58695,1.58705,1.58695,1.58695,10400000.0
2009-11-19 23:38:00,1.58695,1.58715,1.58685,1.587,29600000.0
2009-11-19 23:39:00,1.5871,1.5871,1.58695,1.58705,49100000.0
2009-11-19 23:40:00,1.5871,1.5872,1.5868,1.5868,50000000.0
2009-11-19 23:41:00,1.58685,1.58735,1.58685,1.58735,50000000.0
2009-11-19 23:42:00,1.5873,1.58735,1.58695,1.58695,39400000.0
2009-11-19 23:43:00,1.587,1.587,1.5868,1.5868,34400000.0
2009-11-19 23:44:00,1.58685,1.58695,1.5866,1.58675,55800000.0
2009-11-19 23:45:00,1.5867,1.5869,1.58655,1.58655,52300000.0
2009-11-19 23:46:00,1.5866,1.58705,1.58655,1.58675,28600000.0
2009-11-19 23:47:00,1.58685,1.58685,1.5867,1.5867,7200000.0
2009-11-19 23:48:00,1.58675,1.58695,1.5867,1.5868,50300000.0
2009-11-19 23:49:00,1.5868,1.58695,1.58675,1.58685,44000000.0
2009-11-19 23:50:00,1.58685,1.58695,1.58675,1.58675,49100000.0
2009-11-19 23:51:00,1.58675,1.5871,1.5867,1.587,18500000.0
2009-11-19 23:52:00,1.58705,1.58705,1.58655,1.58685,63300000.0
2009-11-19 23:53:00,1.58695,1.58695,1.586,1.58665,114200000.0
2009-11-19 23:54:00,1.5867,1.5871,1.58655,1.58665,26200000.0
2009-11-19 23:55:00,1.58665,1.58685,1.58645,1.5866,94300000.0
2009-11-19 23:56:00,1.5865,1.5867,1.58625,1.5864,53000000.0
2009-11-19 23:57:00,1.5864,1.58675,1.58625,1.58665,67800000.0
2009-11-19 23:58:00,1.5866,1.58705,1.5866,1.5869,64800000.0
2009-11-19 23:59:00,1.58695,1.5875,1.5868,1.5872,57400000.0
2009-11-20 00:00:00,1.58695,1.5873,1.5865,1.58665,29000000.0
2009-11-20 00:01:00,1.58665,1.58665,1.58665,1.58665,8000000.0
2009-11-20 00:02:00,1.58665,1.58665,1.5862,1.5862,3900000.0
2009-11-20 00:03:00,1.5862,1.5862,1.5855,1.586,6700000.0
2009-11-20 00:04:00,1.586,1.5864,1.586,1.5862,32300000.0
2009-11-20 00:05:00,1.58645,1.58655,1.58635,1.5865,16500000.0
2009-11-20 00:06:00,1.58665,1.5868,1.58655,1.5868,15800000.0
2009-11-20 00:07:00,1.5868,1.58695,1.5868,1.58695,8600000.0
2009-11-20 00:08:00,1.58705,1.58705,1.58695,1.58695,5000000.0
2009-11-20 00:09:00,1.5869,1.5871,1.5866,1.5866,14800000.0
2009-11-20 00:10:00,1.5865,1.5865,1.5863,1.5865,9000000.0
2009-11-20 00:11:00,1.5864,1.5867,1.5864,1.58665,8000000.0
2009-11-20 00:12:00,1.5866,1.5867,1.58635,1.58665,17100000.0
2009-11-20 00:13:00,1.5866,1.58665,1.58655,1.58665,10400000.0
2009-11-20 00:14:00,1.58665,1.58665,1.5866,1.5866,4600000.0
2009-11-20 00:15:00,1.5866,1.5868,1.58605,1.58605,44700000.0
2009-11-20 00:16:00,1.5864,1.58645,1.5864,1.58645,6000000.0
2009-11-20 00:17:00,1.5864,1.58655,1.58635,1.58645,17100000.0
2009-11-20 00:18:00,1.58645,1.58645,1.58635,1.5864,11000000.0
2009-11-20 00:19:00,1.58645,1.58655,1.58635,1.5864,15000000.0
2009-11-20 00:20:00,1.58645,1.58675,1.58645,1.58675,23600000.0
2009-11-20 00:21:00,1.5867,1.587,1.58665,1.587,30400000.0
2009-11-20 00:22:00,1.58705,1.58705,1.58615,1.58655,49600000.0
2009-11-20 00:23:00,1.5865,1.5866,1.58615,1.5863,23100000.0
2009-11-20 00:24:00,1.5862,1.5863,1.5862,1.5863,6000000.0
2009-11-20 00:25:00,1.5863,1.58655,1.5863,1.58655,11000000.0
2009-11-20 00:26:00,1.5865,1.5865,1.58645,1.58645,2000000.0
2009-11-20 00:27:00,1.5865,1.5865,1.586,1.586,8900000.0
2009-11-20 00:28:00,1.586,1.5861,1.58575,1.5861,11700000.0
2009-11-20 00:29:00,1.5861,1.5863,1.5858,1.58595,29000000.0
2009-11-20 00:30:00,1.58595,1.5862,1.58585,1.58605,16000000.0
2009-11-20 00:31:00,1.58605,1.58605,1.5856,1.58565,43300000.0
2009-11-20 00:32:00,1.58565,1.5858,1.5856,1.5857,32900000.0
2009-11-20 00:33:00,1.5857,1.5857,1.5857,1.5857,1000000.0
2009-11-20 00:34:00,1.5856,1.5857,1.5856,1.5856,7100000.0
2009-11-20 00:35:00,1.5856,1.58575,1.5855,1.58575,23400000.0
2009-11-20 00:36:00,1.5857,1.58575,1.5857,1.58575,6300000.0
2009-11-20 00:37:00,1.5856,1.5856,1.5856,1.5856,2000000.0
2009-11-20 00:38:00,1.5856,1.5856,1.58555,1.58555,2800000.0
2009-11-20 00:39:00,1.5856,1.5856,1.5856,1.5856,5000000.0
2009-11-20 00:40:00,1.5856,1.5856,1.5855,1.5855,8000000.0
2009-11-20 00:41:00,1.5855,1.58555,1.58545,1.5855,23500000.0
2009-11-20 00:42:00,1.5855,1.58555,1.5855,1.58555,14200000.0
2009-11-20 00:43:00,1.58555,1.58555,1.58555,1.58555,4000000.0
2009-11-20 00:44:00,1.58555,1.58555,1.58555,1.58555,4100000.0
2009-11-20 00:45:00,1.58555,1.58555,1.58555,1.58555,1000000.0
2009-11-20 00:46:00,1.5851,1.58515,1.58509,1.58509,4200000.0
2009-11-20 00:47:00,1.58555,1.58555,1.5855,1.58555,4200000.0
2009-11-20 00:48:00,1.58555,1.58555,1.58555,1.58555,1000000.0
2009-11-20 00:49:00,1.58555,1.58565,1.58545,1.58555,28600000.0
2009-11-20 00:50:00,1.58555,1.5857,1.58535,1.5857,21100000.0
2009-11-20 00:51:00,1.5857,1.5859,1.5856,1.58565,20300000.0
2009-11-20 00:52:00,1.58575,1.58575,1.58565,1.58575,25000000.0
2009-11-20 00:53:00,1.58585,1.5859,1.58585,1.5859,14700000.0
2009-11-20 00:54:00,1.5859,1.5859,1.5855,1.5856,30300000.0
2009-11-20 00:55:00,1.58555,1.58565,1.58555,1.5856,13200000.0
2009-11-20 00:56:00,1.58555,1.5856,1.58555,1.58555,6600000.0
2009-11-20 00:57:00,1.58555,1.58575,1.58555,1.5856,18100000.0
2009-11-20 00:58:00,1.58555,1.5856,1.58555,1.5856,6900000.0
2009-11-20 00:59:00,1.58565,1.58565,1.58565,1.58565,2800000.0
2009-11-20 01:00:00,1.58565,1.58565,1.58535,1.58535,10900000.0
2009-11-20 01:01:00,1.58535,1.5854,1.58535,1.5854,6100000.0
2009-11-20 01:02:00,1.58545,1.58545,1.5854,1.5854,7300000.0
2009-11-20 01:03:00,1.5854,1.5854,1.5854,1.5854,2000000.0
2009-11-20 01:04:00,1.58535,1.58535,1.58535,1.58535,14200000.0
2009-11-20 01:05:00,1.58535,1.58535,1.58535,1.58535,1400000.0
2009-11-20 01:06:00,1.58535,1.58535,1.58535,1.58535,1400000.0
2009-11-20 01:07:00,1.58535,1.58535,1.58535,1.58535,1600000.0
2009-11-20 01:08:00,1.58535,1.58535,1.5852,1.5852,7700000.0
2009-11-20 01:09:00,1.5852,1.5852,1.5852,1.5852,10000000.0
2009-11-20 01:10:00,1.58485,1.5853,1.58485,1.5853,26200000.0
2009-11-20 01:11:00,1.5853,1.5853,1.5853,1.5853,14000000.0
2009-11-20 01:12:00,1.5853,1.5853,1.5853,1.5853,5000000.0
2009-11-20 01:13:00,1.5853,1.5853,1.58485,1.58485,17800000.0
2009-11-20 01:14:00,1.58485,1.585,1.58485,1.585,86200000.0
2009-11-20 01:15:00,1.585,1.58525,1.58495,1.58495,49100000.0
2009-11-20 01:16:00,1.585,1.585,1.58495,1.585,23100000.0
2009-11-20 01:17:00,1.585,1.5851,1.58495,1.58495,11700000.0
2009-11-20 01:18:00,1.585,1.58515,1.58495,1.5851,19000000.0
2009-11-20 01:19:00,1.58495,1.58525,1.58495,1.58495,15900000.0
2009-11-20 01:20:00,1.58495,1.58495,1.58495,1.58495,14800000.0
2009-11-20 01:21:00,1.58495,1.5851,1.58495,1.58495,40800000.0
2009-11-20 01:22:00,1.58495,1.58495,1.58495,1.58495,33100000.0
2009-11-20 01:23:00,1.58495,1.585,1.58485,1.58495,24600000.0
2009-11-20 01:24:00,1.58495,1.58515,1.58495,1.58515,19200000.0
2009-11-20 01:25:00,1.58515,1.58525,1.58495,1.58505,38800000.0
2009-11-20 01:26:00,1.58505,1.5851,1.58495,1.5851,29900000.0
2009-11-20 01:27:00,1.58525,1.5854,1.5852,1.5852,50700000.0
2009-11-20 01:28:00,1.5853,1.5853,1.58525,1.5853,20200000.0
2009-11-20 01:29:00,1.5853,1.5854,1.58525,1.5854,35700000.0
2009-11-20 01:30:00,1.5854,1.5854,1.58535,1.58535,4000000.0
2009-11-20 01:31:00,1.5854,1.5855,1.58535,1.5855,27500000.0
2009-11-20 01:32:00,1.5855,1.58555,1.5852,1.5852,25700000.0
2009-11-20 01:33:00,1.58515,1.58515,1.5851,1.5851,3000000.0
2009-11-20 01:34:00,1.58505,1.58505,1.58495,1.58495,38400000.0
2009-11-20 01:35:00,1.58495,1.5853,1.58495,1.5852,30000000.0
2009-11-20 01:36:00,1.5852,1.5852,1.58505,1.58505,17000000.0
2009-11-20 01:37:00,1.585,1.5851,1.58495,1.58495,32300000.0
2009-11-20 01:38:00,1.58495,1.58495,1.58495,1.58495,10000000.0
2009-11-20 01:39:00,1.58495,1.58495,1.58495,1.58495,4800000.0
2009-11-20 01:40:00,1.58495,1.585,1.58495,1.585,11600000.0
2009-11-20 01:41:00,1.585,1.585,1.585,1.585,1000000.0
2009-11-20 01:42:00,1.585,1.585,1.585,1.585,2000000.0
2009-11-20 01:43:00,1.585,1.5853,1.585,1.58525,15700000.0
2009-11-20 01:44:00,1.58535,1.58545,1.58515,1.58535,92600000.0
2009-11-20 01:45:00,1.58535,1.58545,1.58535,1.5854,9000000.0
2009-11-20 01:46:00,1.58545,1.5856,1.58545,1.5855,13900000.0
2009-11-20 01:47:00,1.5855,1.58555,1.5855,1.5855,7000000.0
2009-11-20 01:48:00,1.58555,1.5856,1.5855,1.5855,5000000.0
2009-11-20 01:49:00,1.58555,1.58555,1.5854,1.5855,5000000.0
2009-11-20 01:50:00,1.5855,1.5855,1.58505,1.58515,28100000.0
2009-11-20 01:51:00,1.5852,1.58535,1.58505,1.58505,50600000.0
2009-11-20 01:52:00,1.58505,1.5851,1.58495,1.58495,23400000.0
2009-11-20 01:53:00,1.58495,1.58495,1.58495,1.58495,24000000.0
2009-11-20 01:54:00,1.58495,1.58515,1.58495,1.58495,67900000.0
2009-11-20 01:55:00,1.58495,1.5851,1.58495,1.5851,51700000.0
2009-11-20 01:56:00,1.5851,1.5851,1.58505,1.58505,31100000.0
2009-11-20 01:57:00,1.58505,1.5851,1.58505,1.58505,49000000.0
2009-11-20 01:58:00,1.5851,1.5851,1.5849,1.58495,29100000.0
2009-11-20 01:59:00,1.58495,1.58495,1.5848,1.58495,28000000.0
2009-11-20 02:00:00,1.58495,1.58495,1.58495,1.58495,23000000.0
2009-11-20 02:01:00,1.58495,1.58495,1.58465,1.58495,28300000.0
2009-11-20 02:02:00,1.58495,1.58505,1.58495,1.585,21100000.0
2009-11-20 02:03:00,1.585,1.5855,1.58495,1.58535,49700000.0
2009-11-20 02:04:00,1.5854,1.5855,1.58525,1.58525,65800000.0
2009-11-20 02:05:00,1.58545,1.58585,1.58515,1.5857,59600000.0
2009-11-20 02:06:00,1.58565,1.586,1.58535,1.58565,62100000.0
2009-11-20 02:07:00,1.58565,1.5857,1.5856,1.5856,16400000.0
2009-11-20 02:08:00,1.5856,1.586,1.5856,1.5857,26600000.0
2009-11-20 02:09:00,1.5857,1.5859,1.5856,1.58585,25000000.0
2009-11-20 02:10:00,1.5858,1.5861,1.58565,1.58565,65800000.0
2009-11-20 02:11:00,1.58555,1.58625,1.5854,1.58585,246100000.0
2009-11-20 02:12:00,1.58585,1.58585,1.58545,1.58565,130400000.0
2009-11-20 02:13:00,1.58565,1.58575,1.5852,1.58555,66200000.0
2009-11-20 02:14:00,1.58555,1.5858,1.58545,1.5857,66000000.0
2009-11-20 02:15:00,1.5857,1.58575,1.5856,1.5857,36900000.0
2009-11-20 02:16:00,1.5857,1.58585,1.58525,1.58535,61600000.0
2009-11-20 02:17:00,1.58535,1.58555,1.5851,1.5851,105900000.0
2009-11-20 02:18:00,1.5851,1.5854,1.5851,1.58525,60500000.0
2009-11-20 02:19:00,1.58545,1.5856,1.58535,1.58535,73400000.0
2009-11-20 02:20:00,1.5854,1.5857,1.5854,1.5857,37200000.0
2009-11-20 02:21:00,1.5857,1.58595,1.5857,1.5859,59000000.0
2009-11-20 02:22:00,1.5859,1.586,1.5857,1.5859,103000000.0
2009-11-20 02:23:00,1.58585,1.5859,1.5857,1.5857,74500000.0
2009-11-20 02:24:00,1.5858,1.58585,1.58555,1.58555,36200000.0
2009-11-20 02:25:00,1.58555,1.5858,1.58545,1.58555,50400000.0
2009-11-20 02:26:00,1.5856,1.5856,1.585,1.585,35300000.0
2009-11-20 02:27:00,1.58495,1.58535,1.58495,1.58525,93500000.0
2009-11-20 02:28:00,1.58525,1.58535,1.5851,1.5851,28500000.0
2009-11-20 02:29:00,1.5851,1.58515,1.58495,1.58505,88300000.0
2009-11-20 02:30:00,1.58505,1.58515,1.58495,1.58505,107000000.0
2009-11-20 02:31:00,1.58505,1.58545,1.58495,1.5853,49000000.0
2009-11-20 02:32:00,1.5853,1.58555,1.5851,1.58525,85100000.0
2009-11-20 02:33:00,1.58525,1.58545,1.58525,1.58545,68500000.0
2009-11-20 02:34:00,1.58545,1.58575,1.5854,1.58565,81000000.0
2009-11-20 02:35:00,1.58565,1.58565,1.58535,1.5854,35100000.0
2009-11-20 02:36:00,1.58545,1.5858,1.58545,1.58575,62800000.0
2009-11-20 02:37:00,1.58575,1.58595,1.5857,1.58585,34000000.0
2009-11-20 02:38:00,1.5858,1.58615,1.58555,1.58615,120500000.0
2009-11-20 02:39:00,1.58605,1.5864,1.58605,1.5862,45400000.0
2009-11-20 02:40:00,1.5862,1.5862,1.5861,1.5861,24200000.0
2009-11-20 02:41:00,1.58605,1.58605,1.58585,1.58585,55100000.0
2009-11-20 02:42:00,1.58585,1.586,1.58575,1.58575,47500000.0
2009-11-20 02:43:00,1.58575,1.5858,1.5852,1.5852,80700000.0
2009-11-20 02:44:00,1.58515,1.58545,1.58495,1.5853,84800000.0
2009-11-20 02:45:00,1.58535,1.58545,1.58505,1.5851,109800000.0
2009-11-20 02:46:00,1.5851,1.5852,1.58495,1.58515,60400000.0
2009-11-20 02:47:00,1.5852,1.5853,1.58505,1.58515,37500000.0
2009-11-20 02:48:00,1.58505,1.5853,1.58505,1.58525,36100000.0
2009-11-20 02:49:00,1.58525,1.58555,1.5852,1.58545,49200000.0
2009-11-20 02:50:00,1.58555,1.58555,1.58525,1.5853,89100000.0
2009-11-20 02:51:00,1.58535,1.58535,1.5852,1.5852,20600000.0
2009-11-20 02:52:00,1.5853,1.58535,1.5852,1.58525,45800000.0
2009-11-20 02:53:00,1.58525,1.58555,1.5851,1.5854,95500000.0
2009-11-20 02:54:00,1.5855,1.5862,1.5852,1.58605,110800000.0
2009-11-20 02:55:00,1.5858,1.5866,1.58555,1.5862,160700000.0
2009-11-20 02:56:00,1.5862,1.58635,1.5861,1.58635,51400000.0
2009-11-20 02:57:00,1.58635,1.58635,1.5858,1.5859,35500000.0
2009-11-20 02:58:00,1.58595,1.58595,1.58565,1.58565,71100000.0
2009-11-20 02:59:00,1.58575,1.5858,1.58565,1.58565,95800000.0
2009-11-20 03:00:00,1.58565,1.58705,1.5856,1.58675,73000000.0
2009-11-20 03:01:00,1.58675,1.5868,1.5866,1.58675,52500000.0
2009-11-20 03:02:00,1.58675,1.58675,1.58655,1.58665,32800000.0
2009-11-20 03:03:00,1.5867,1.5868,1.5866,1.58675,78100000.0
2009-11-20 03:04:00,1.58665,1.5873,1.58655,1.5869,164800000.0
2009-11-20 03:05:00,1.5869,1.5869,1.58645,1.58645,57900000.0
2009-11-20 03:06:00,1.58645,1.58695,1.5862,1.58665,101400000.0
2009-11-20 03:07:00,1.58665,1.5867,1.5862,1.58625,94400000.0
2009-11-20 03:08:00,1.58625,1.5864,1.5859,1.5862,92100000.0
2009-11-20 03:09:00,1.5861,1.58645,1.586,1.58645,121800000.0
2009-11-20 03:10:00,1.58645,1.58645,1.58615,1.58635,84900000.0
2009-11-20 03:11:00,1.58635,1.5867,1.58615,1.5867,114600000.0
2009-11-20 03:12:00,1.58665,1.5867,1.58645,1.5866,35000000.0
2009-11-20 03:13:00,1.58655,1.58675,1.58655,1.58655,19000000.0
2009-11-20 03:14:00,1.58645,1.5867,1.5864,1.5866,45100000.0
2009-11-20 03:15:00,1.5866,1.58685,1.58625,1.5868,52900000.0
2009-11-20 03:16:00,1.58675,1.587,1.58635,1.5867,87300000.0
2009-11-20 03:17:00,1.58675,1.58685,1.58665,1.58675,85000000.0
2009-11-20 03:18:00,1.5866,1.58675,1.58645,1.58645,104900000.0
2009-11-20 03:19:00,1.58645,1.58645,1.58615,1.58615,58800000.0
2009-11-20 03:20:00,1.58615,1.58635,1.5856,1.58625,155700000.0
2009-11-20 03:21:00,1.58625,1.58665,1.5862,1.58655,72000000.0
2009-11-20 03:22:00,1.58655,1.58675,1.58655,1.5867,46800000.0
2009-11-20 03:23:00,1.5867,1.58675,1.58615,1.58615,58400000.0
2009-11-20 03:24:00,1.58615,1.58615,1.58555,1.58555,103200000.0
2009-11-20 03:25:00,1.58555,1.5859,1.58555,1.5859,37200000.0
2009-11-20 03:26:00,1.58605,1.5863,1.5859,1.586,98800000.0
2009-11-20 03:27:00,1.586,1.58605,1.58565,1.5859,42000000.0
2009-11-20 03:28:00,1.5859,1.5859,1.58565,1.58565,19400000.0
2009-11-20 03:29:00,1.58575,1.58615,1.58575,1.58585,49100000.0
2009-11-20 03:30:00,1.58585,1.58585,1.58565,1.58575,68500000.0
2009-11-20 03:31:00,1.58575,1.5859,1.58555,1.58565,64600000.0
2009-11-20 03:32:00,1.58565,1.58565,1.58545,1.58545,17000000.0
2009-11-20 03:33:00,1.58545,1.58565,1.58545,1.58565,12300000.0
2009-11-20 03:34:00,1.58555,1.58575,1.58555,1.58575,51700000.0
2009-11-20 03:35:00,1.58575,1.58595,1.58575,1.58585,43800000.0
2009-11-20 03:36:00,1.58585,1.5859,1.58535,1.58535,103900000.0
2009-11-20 03:37:00,1.58535,1.5857,1.58525,1.5855,121000000.0
2009-11-20 03:38:00,1.58545,1.5856,1.5854,1.5855,61900000.0
2009-11-20 03:39:00,1.5855,1.5857,1.58535,1.5855,80900000.0
2009-11-20 03:40:00,1.58545,1.58545,1.5852,1.58545,20300000.0
2009-11-20 03:41:00,1.58545,1.58555,1.5853,1.58535,71500000.0
2009-11-20 03:42:00,1.58525,1.58545,1.58515,1.58535,77100000.0
2009-11-20 03:43:00,1.5854,1.58545,1.5853,1.58535,53800000.0
2009-11-20 03:44:00,1.58535,1.58575,1.58535,1.58575,47300000.0
2009-11-20 03:45:00,1.5857,1.58595,1.58565,1.58595,67200000.0
2009-11-20 03:46:00,1.58595,1.58595,1.5856,1.5857,74600000.0
2009-11-20 03:47:00,1.5857,1.58575,1.58535,1.58535,63800000.0
2009-11-20 03:48:00,1.5854,1.58545,1.58515,1.58535,87400000.0
2009-11-20 03:49:00,1.5854,1.5855,1.58535,1.58545,26000000.0
2009-11-20 03:50:00,1.5855,1.58575,1.5854,1.5854,55300000.0
2009-11-20 03:51:00,1.5854,1.58555,1.5854,1.58555,11600000.0
2009-11-20 03:52:00,1.58555,1.58555,1.58515,1.5853,31700000.0
2009-11-20 03:53:00,1.5853,1.5854,1.5853,1.58535,18600000.0
2009-11-20 03:54:00,1.58535,1.58545,1.5851,1.5851,30400000.0
2009-11-20 03:55:00,1.5851,1.58545,1.585,1.58545,48300000.0
2009-11-20 03:56:00,1.58545,1.58555,1.58515,1.5853,53400000.0
2009-11-20 03:57:00,1.58535,1.5855,1.5852,1.5852,104400000.0
2009-11-20 03:58:00,1.5853,1.5854,1.58525,1.58525,129800000.0
2009-11-20 03:59:00,1.5852,1.58545,1.5852,1.58545,87000000.0
2009-11-20 04:00:00,1.58535,1.5855,1.58535,1.58535,61500000.0
2009-11-20 04:01:00,1.58535,1.58555,1.58525,1.58535,74100000.0
2009-11-20 04:02:00,1.5854,1.58545,1.58525,1.5853,88700000.0
2009-11-20 04:03:00,1.5853,1.5854,1.5852,1.58535,69000000.0
2009-11-20 04:04:00,1.5853,1.5854,1.5853,1.58535,56500000.0
2009-11-20 04:05:00,1.5854,1.58545,1.58525,1.58535,79400000.0
2009-11-20 04:06:00,1.58535,1.58615,1.58525,1.58605,100000000.0
2009-11-20 04:07:00,1.58605,1.5861,1.58585,1.58595,53400000.0
2009-11-20 04:08:00,1.58595,1.5866,1.58595,1.5865,64000000.0
2009-11-20 04:09:00,1.58655,1.58665,1.5864,1.58645,94300000.0
2009-11-20 04:10:00,1.58645,1.58665,1.58645,1.5866,24500000.0
2009-11-20 04:11:00,1.58665,1.58695,1.58655,1.58685,62100000.0
2009-11-20 04:12:00,1.58685,1.58695,1.5868,1.58685,48100000.0
2009-11-20 04:13:00,1.5868,1.58685,1.58665,1.58665,116100000.0
2009-11-20 04:14:00,1.58665,1.5871,1.58665,1.58695,104100000.0
2009-11-20 04:15:00,1.58695,1.58695,1.58685,1.58695,13900000.0
2009-11-20 04:16:00,1.58695,1.58695,1.58685,1.58695,10600000.0
2009-11-20 04:17:00,1.58695,1.58705,1.58695,1.58695,23800000.0
2009-11-20 04:18:00,1.58695,1.587,1.5867,1.5868,42200000.0
2009-11-20 04:19:00,1.5868,1.58685,1.58665,1.58665,29600000.0
2009-11-20 04:20:00,1.58665,1.5868,1.58665,1.58675,36200000.0
2009-11-20 04:21:00,1.5868,1.5869,1.58665,1.58665,29900000.0
2009-11-20 04:22:00,1.58665,1.58665,1.58615,1.58625,45300000.0
2009-11-20 04:23:00,1.58635,1.5866,1.58625,1.5866,44900000.0
2009-11-20 04:24:00,1.58655,1.5866,1.5865,1.58655,14700000.0
2009-11-20 04:25:00,1.5865,1.58655,1.58645,1.58655,12500000.0
2009-11-20 04:26:00,1.58655,1.5866,1.58625,1.58635,22700000.0
2009-11-20 04:27:00,1.58625,1.5863,1.5862,1.5862,15600000.0
2009-11-20 04:28:00,1.58625,1.58645,1.5862,1.58645,9200000.0
2009-11-20 04:29:00,1.58645,1.58665,1.58635,1.58645,75400000.0
2009-11-20 04:30:00,1.58645,1.5866,1.58635,1.5865,68400000.0
2009-11-20 04:31:00,1.5866,1.587,1.5865,1.58695,31200000.0
2009-11-20 04:32:00,1.587,1.587,1.58665,1.58675,49500000.0
2009-11-20 04:33:00,1.58675,1.587,1.58665,1.58695,64800000.0
2009-11-20 04:34:00,1.58695,1.58705,1.58685,1.58685,46200000.0
2009-11-20 04:35:00,1.58695,1.58695,1.5868,1.58685,43000000.0
2009-11-20 04:36:00,1.58675,1.58705,1.58675,1.58695,43700000.0
2009-11-20 04:37:00,1.587,1.58725,1.587,1.58725,45200000.0
2009-11-20 04:38:00,1.58715,1.58735,1.58715,1.58725,155000000.0
2009-11-20 04:39:00,1.58725,1.58735,1.58715,1.58725,38400000.0
2009-11-20 04:40:00,1.5873,1.58745,1.5872,1.5872,49900000.0
2009-11-20 04:41:00,1.58725,1.58725,1.58725,1.58725,2100000.0
2009-11-20 04:42:00,1.5872,1.58735,1.5871,1.58725,38500000.0
2009-11-20 04:43:00,1.5872,1.5874,1.5869,1.58715,45800000.0
2009-11-20 04:44:00,1.58715,1.5872,1.58705,1.5871,32900000.0
2009-11-20 04:45:00,1.5871,1.58735,1.5871,1.58735,11800000.0
2009-11-20 04:46:00,1.5874,1.5875,1.5872,1.5872,15700000.0
2009-11-20 04:47:00,1.5872,1.5873,1.5871,1.5872,9600000.0
2009-11-20 04:48:00,1.5873,1.5873,1.5871,1.5871,19300000.0
2009-11-20 04:49:00,1.5871,1.5871,1.5871,1.5871,3000000.0
2009-11-20 04:50:00,1.58715,1.5872,1.58715,1.5872,3100000.0
2009-11-20 04:51:00,1.5872,1.5872,1.5871,1.5871,12500000.0
2009-11-20 04:52:00,1.5871,1.5872,1.5871,1.5872,13000000.0
2009-11-20 04:53:00,1.58715,1.58715,1.58715,1.58715,1400000.0
2009-11-20 04:54:00,1.58715,1.58715,1.5871,1.5871,8600000.0
2009-11-20 04:55:00,1.5871,1.58715,1.58705,1.5871,9600000.0
2009-11-20 04:56:00,1.58715,1.58715,1.58705,1.5871,6100000.0
2009-11-20 04:57:00,1.5871,1.58715,1.58705,1.5871,9100000.0
2009-11-20 04:58:00,1.58705,1.58715,1.58705,1.5871,7000000.0
2009-11-20 04:59:00,1.5871,1.5873,1.58705,1.58715,32700000.0
2009-11-20 05:00:00,1.5871,1.5872,1.58695,1.58695,46500000.0
2009-11-20 05:01:00,1.58705,1.58705,1.58665,1.58695,71600000.0
2009-11-20 05:02:00,1.5869,1.58695,1.58675,1.58695,56800000.0
2009-11-20 05:03:00,1.5869,1.5869,1.58665,1.5867,48800000.0
2009-11-20 05:04:00,1.58665,1.58665,1.5865,1.5866,17400000.0
2009-11-20 05:05:00,1.5866,1.58665,1.58645,1.58645,35100000.0
2009-11-20 05:06:00,1.58645,1.58655,1.5862,1.58655,45400000.0
2009-11-20 05:07:00,1.58655,1.5866,1.5863,1.5866,24800000.0
2009-11-20 05:08:00,1.5866,1.5867,1.5866,1.5866,4000000.0
2009-11-20 05:09:00,1.5866,1.5868,1.5866,1.58675,15800000.0
2009-11-20 05:10:00,1.5867,1.5868,1.5866,1.5867,31200000.0
2009-11-20 05:11:00,1.58665,1.5867,1.5865,1.5865,9100000.0
2009-11-20 05:12:00,1.5865,1.5865,1.58635,1.58645,21900000.0
2009-11-20 05:13:00,1.5865,1.58655,1.5864,1.5865,22500000.0
2009-11-20 05:14:00,1.5865,1.5865,1.5863,1.5863,11800000.0
2009-11-20 05:15:00,1.58635,1.5865,1.5862,1.5865,50600000.0
2009-11-20 05:16:00,1.58645,1.58645,1.5862,1.58625,70700000.0
2009-11-20 05:17:00,1.5863,1.5866,1.5863,1.58655,17300000.0
2009-11-20 05:18:00,1.58655,1.58655,1.58635,1.5864,16100000.0
2009-11-20 05:19:00,1.58645,1.58645,1.58635,1.58645,10200000.0
2009-11-20 05:20:00,1.5865,1.5865,1.58645,1.5865,11100000.0
2009-11-20 05:21:00,1.5865,1.5867,1.58645,1.5866,28100000.0
2009-11-20 05:22:00,1.58665,1.5868,1.5866,1.5867,23500000.0
2009-11-20 05:23:00,1.5867,1.5869,1.5867,1.5868,23300000.0
2009-11-20 05:24:00,1.5868,1.587,1.5868,1.58695,28700000.0
2009-11-20 05:25:00,1.58695,1.58695,1.58675,1.58685,19500000.0
2009-11-20 05:26:00,1.58685,1.58695,1.5862,1.58645,18600000.0
2009-11-20 05:27:00,1.5864,1.5865,1.5864,1.5865,35900000.0
2009-11-20 05:28:00,1.5865,1.5865,1.58635,1.58635,13000000.0
2009-11-20 05:29:00,1.5864,1.58655,1.58635,1.5865,35000000.0
2009-11-20 05:30:00,1.5865,1.5865,1.58615,1.5864,51900000.0
2009-11-20 05:31:00,1.5864,1.5865,1.5861,1.58645,46400000.0
2009-11-20 05:32:00,1.5864,1.5865,1.5864,1.5864,15700000.0
2009-11-20 05:33:00,1.58645,1.5865,1.5864,1.58645,29000000.0
2009-11-20 05:34:00,1.58645,1.5865,1.5862,1.5863,38300000.0
2009-11-20 05:35:00,1.58635,1.5864,1.58615,1.58615,45800000.0
2009-11-20 05:36:00,1.5862,1.5862,1.58605,1.58615,96100000.0
2009-11-20 05:37:00,1.58605,1.5862,1.58605,1.5862,81600000.0
2009-11-20 05:38:00,1.58615,1.5862,1.58605,1.58605,29500000.0
2009-11-20 05:39:00,1.58595,1.586,1.5857,1.586,43700000.0
2009-11-20 05:40:00,1.586,1.58635,1.58595,1.5861,82300000.0
2009-11-20 05:41:00,1.58615,1.5862,1.58605,1.58605,99600000.0
2009-11-20 05:42:00,1.58605,1.5864,1.58605,1.5862,90300000.0
2009-11-20 05:43:00,1.5862,1.58625,1.58565,1.58565,63600000.0
2009-11-20 05:44:00,1.58565,1.5857,1.58565,1.5857,11800000.0
2009-11-20 05:45:00,1.5857,1.58585,1.58565,1.58565,59600000.0
2009-11-20 05:46:00,1.58565,1.58565,1.58565,1.58565,14000000.0
2009-11-20 05:47:00,1.58565,1.58565,1.5853,1.58565,14300000.0
2009-11-20 05:48:00,1.58565,1.58565,1.58565,1.58565,28200000.0
2009-11-20 05:49:00,1.58565,1.58565,1.58565,1.58565,22000000.0
2009-11-20 05:50:00,1.58565,1.58565,1.58565,1.58565,35000000.0
2009-11-20 05:51:00,1.58565,1.58565,1.58565,1.58565,3000000.0
2009-11-20 05:52:00,1.58565,1.58565,1.58565,1.58565,4000000.0
2009-11-20 05:53:00,1.58565,1.58565,1.58565,1.58565,3000000.0
2009-11-20 05:54:00,1.58565,1.5857,1.58565,1.5857,39300000.0
2009-11-20 05:55:00,1.5857,1.58585,1.5857,1.58585,52600000.0
2009-11-20 05:56:00,1.58585,1.58585,1.58525,1.58555,102000000.0
2009-11-20 05:57:00,1.58555,1.5856,1.58545,1.58545,75100000.0
2009-11-20 05:58:00,1.58545,1.58575,1.58515,1.58525,124700000.0
2009-11-20 05:59:00,1.58535,1.5855,1.58485,1.58515,155800000.0
2009-11-20 06:00:00,1.58515,1.58525,1.585,1.5852,51600000.0
2009-11-20 06:01:00,1.58525,1.58575,1.5852,1.5857,79800000.0
2009-11-20 06:02:00,1.5857,1.58635,1.5857,1.5861,105300000.0
2009-11-20 06:03:00,1.5862,1.5862,1.58575,1.58575,17100000.0
2009-11-20 06:04:00,1.58585,1.58615,1.5858,1.5861,53600000.0
2009-11-20 06:05:00,1.5861,1.58625,1.58605,1.5862,30400000.0
2009-11-20 06:06:00,1.5862,1.5863,1.5861,1.58615,31700000.0
2009-11-20 06:07:00,1.58615,1.58645,1.58615,1.58635,76600000.0
2009-11-20 06:08:00,1.58635,1.5866,1.5861,1.58615,83800000.0
2009-11-20 06:09:00,1.5861,1.58625,1.5858,1.58595,94200000.0
2009-11-20 06:10:00,1.58595,1.5862,1.5857,1.5861,61300000.0
2009-11-20 06:11:00,1.5861,1.58615,1.586,1.58605,23100000.0
2009-11-20 06:12:00,1.58605,1.5864,1.586,1.5861,39800000.0
2009-11-20 06:13:00,1.5861,1.58655,1.5861,1.58625,78200000.0
2009-11-20 06:14:00,1.58625,1.58625,1.58595,1.58605,85900000.0
2009-11-20 06:15:00,1.5861,1.5861,1.58575,1.5858,69600000.0
2009-11-20 06:16:00,1.58575,1.5859,1.5855,1.5855,93900000.0
2009-11-20 06:17:00,1.58555,1.58585,1.58545,1.58585,61800000.0
2009-11-20 06:18:00,1.5858,1.5861,1.5858,1.5861,16800000.0
2009-11-20 06:19:00,1.5861,1.58635,1.5861,1.5863,33400000.0
2009-11-20 06:20:00,1.5863,1.5864,1.5862,1.58625,16000000.0
2009-11-20 06:21:00,1.58635,1.5867,1.58635,1.58645,44400000.0
2009-11-20 06:22:00,1.5865,1.5869,1.5865,1.5869,50700000.0
2009-11-20 06:23:00,1.5869,1.5869,1.58675,1.5868,38000000.0
2009-11-20 06:24:00,1.5868,1.58715,1.58665,1.58705,87200000.0
2009-11-20 06:25:00,1.58715,1.5873,1.5867,1.5869,52300000.0
2009-11-20 06:26:00,1.58695,1.5871,1.58655,1.5867,137100000.0
2009-11-20 06:27:00,1.5867,1.58715,1.5867,1.58705,79300000.0
2009-11-20 06:28:00,1.58705,1.5873,1.58695,1.5873,124900000.0
2009-11-20 06:29:00,1.5873,1.5873,1.58685,1.58725,95400000.0
2009-11-20 06:30:00,1.5873,1.58765,1.58715,1.58725,85100000.0
2009-11-20 06:31:00,1.58725,1.58775,1.587,1.58755,107100000.0
2009-11-20 06:32:00,1.5875,1.5876,1.58695,1.58695,82200000.0
2009-11-20 06:33:00,1.58695,1.58705,1.5868,1.58695,64200000.0
2009-11-20 06:34:00,1.58665,1.58725,1.58665,1.5872,60200000.0
2009-11-20 06:35:00,1.5872,1.5873,1.5868,1.58685,82800000.0
2009-11-20 06:36:00,1.58685,1.58695,1.58675,1.5868,74300000.0
2009-11-20 06:37:00,1.5869,1.5869,1.58675,1.5868,29700000.0
2009-11-20 06:38:00,1.5868,1.58685,1.5866,1.58685,59000000.0
2009-11-20 06:39:00,1.58685,1.58705,1.58665,1.58685,72000000.0
2009-11-20 06:40:00,1.58685,1.58685,1.5862,1.58635,46800000.0
2009-11-20 06:41:00,1.58635,1.58635,1.58625,1.58635,23700000.0
2009-11-20 06:42:00,1.58635,1.5864,1.58595,1.58605,49400000.0
2009-11-20 06:43:00,1.5861,1.5867,1.58595,1.58665,52600000.0
2009-11-20 06:44:00,1.5866,1.58685,1.5865,1.58655,90700000.0
2009-11-20 06:45:00,1.5866,1.5868,1.58655,1.5866,46600000.0
2009-11-20 06:46:00,1.58665,1.5868,1.58635,1.58635,77900000.0
2009-11-20 06:47:00,1.5864,1.58645,1.58635,1.58635,28100000.0
2009-11-20 06:48:00,1.5864,1.5866,1.58635,1.5865,50200000.0
2009-11-20 06:49:00,1.5865,1.5867,1.5859,1.5859,38900000.0
2009-11-20 06:50:00,1.5859,1.5859,1.58535,1.5855,63600000.0
2009-11-20 06:51:00,1.5855,1.5857,1.58535,1.5855,67500000.0
2009-11-20 06:52:00,1.58555,1.58575,1.5853,1.58545,41200000.0
2009-11-20 06:53:00,1.5854,1.5856,1.58525,1.58555,56300000.0
2009-11-20 06:54:00,1.58555,1.58555,1.5853,1.5855,39700000.0
2009-11-20 06:55:00,1.58555,1.5857,1.5853,1.5856,51200000.0
2009-11-20 06:56:00,1.58555,1.5857,1.58535,1.5855,62200000.0
2009-11-20 06:57:00,1.5855,1.58605,1.58525,1.58535,66700000.0
2009-11-20 06:58:00,1.58545,1.5855,1.58525,1.5854,19100000.0
2009-11-20 06:59:00,1.5854,1.58565,1.5854,1.58565,19500000.0
2009-11-20 07:00:00,1.5857,1.5857,1.58535,1.58565,34200000.0
2009-11-20 07:01:00,1.58565,1.58575,1.5855,1.5857,29800000.0
2009-11-20 07:02:00,1.5857,1.5857,1.58555,1.58555,55100000.0
2009-11-20 07:03:00,1.58555,1.58555,1.5853,1.58545,48900000.0
2009-11-20 07:04:00,1.5854,1.5856,1.58525,1.5856,27000000.0
2009-11-20 07:05:00,1.5856,1.58565,1.58535,1.5855,36400000.0
2009-11-20 07:06:00,1.58545,1.5855,1.58545,1.58545,32400000.0
2009-11-20 07:07:00,1.5854,1.58545,1.58515,1.58515,31800000.0
2009-11-20 07:08:00,1.58515,1.58515,1.58495,1.58495,15900000.0
2009-11-20 07:09:00,1.58495,1.58505,1.5849,1.58505,9700000.0
2009-11-20 07:10:00,1.5851,1.5852,1.585,1.5851,36000000.0
2009-11-20 07:11:00,1.58505,1.58515,1.585,1.58515,46400000.0
2009-11-20 07:12:00,1.58525,1.58535,1.5852,1.58525,43000000.0
2009-11-20 07:13:00,1.58525,1.58545,1.585,1.58545,60700000.0
2009-11-20 07:14:00,1.58545,1.5856,1.58535,1.5855,61100000.0
2009-11-20 07:15:00,1.58545,1.58555,1.58545,1.58555,14700000.0
2009-11-20 07:16:00,1.5856,1.5857,1.5854,1.58565,25600000.0
2009-11-20 07:17:00,1.58565,1.5857,1.58545,1.58555,35200000.0
2009-11-20 07:18:00,1.58555,1.58555,1.585,1.58535,112900000.0
2009-11-20 07:19:00,1.5854,1.58545,1.58515,1.58525,64500000.0
2009-11-20 07:20:00,1.58535,1.5854,1.5852,1.5854,69400000.0
2009-11-20 07:21:00,1.5854,1.58565,1.5853,1.5854,39000000.0
2009-11-20 07:22:00,1.58545,1.58545,1.5852,1.5852,11600000.0
2009-11-20 07:23:00,1.58525,1.58535,1.58515,1.58515,21500000.0
2009-11-20 07:24:00,1.58515,1.58525,1.58515,1.58515,27800000.0
2009-11-20 07:25:00,1.58515,1.58535,1.58515,1.5853,52200000.0
2009-11-20 07:26:00,1.5853,1.58545,1.58525,1.58535,24100000.0
2009-11-20 07:27:00,1.5853,1.5853,1.58525,1.58525,27000000.0
2009-11-20 07:28:00,1.58525,1.58555,1.58525,1.58555,84100000.0
2009-11-20 07:29:00,1.58565,1.5857,1.58555,1.5857,53700000.0
2009-11-20 07:30:00,1.58565,1.5857,1.58555,1.58565,34600000.0
2009-11-20 07:31:00,1.5857,1.58585,1.58535,1.58545,76100000.0
2009-11-20 07:32:00,1.5854,1.5854,1.58525,1.5853,23200000.0
2009-11-20 07:33:00,1.58525,1.58525,1.58515,1.58515,25400000.0
2009-11-20 07:34:00,1.58515,1.58525,1.58515,1.58515,21900000.0
2009-11-20 07:35:00,1.58515,1.58535,1.58515,1.58515,33400000.0
2009-11-20 07:36:00,1.58505,1.58515,1.585,1.5851,28000000.0
2009-11-20 07:37:00,1.5851,1.58515,1.585,1.58515,10000000.0
2009-11-20 07:38:00,1.58505,1.58515,1.585,1.5851,10000000.0
2009-11-20 07:39:00,1.58505,1.58525,1.58505,1.58525,25000000.0
2009-11-20 07:40:00,1.5853,1.5855,1.5853,1.5853,18000000.0
2009-11-20 07:41:00,1.5853,1.5854,1.5853,1.5853,31000000.0
2009-11-20 07:42:00,1.58535,1.5854,1.58525,1.58525,5000000.0
2009-11-20 07:43:00,1.58525,1.5854,1.58525,1.58535,13000000.0
2009-11-20 07:44:00,1.5853,1.5854,1.58525,1.5853,16000000.0
2009-11-20 07:45:00,1.58535,1.58535,1.5852,1.58525,21800000.0
2009-11-20 07:46:00,1.5852,1.5853,1.5851,1.5852,20700000.0
2009-11-20 07:47:00,1.5852,1.5853,1.58505,1.58525,13000000.0
2009-11-20 07:48:00,1.5852,1.58525,1.58505,1.5851,36100000.0
2009-11-20 07:49:00,1.58515,1.5852,1.58515,1.5852,5000000.0
2009-11-20 07:50:00,1.5852,1.5856,1.5852,1.5855,50100000.0
2009-11-20 07:51:00,1.58555,1.5856,1.58555,1.5856,8000000.0
2009-11-20 07:52:00,1.5856,1.586,1.58555,1.58595,57100000.0
2009-11-20 07:53:00,1.58595,1.586,1.58585,1.5859,21000000.0
2009-11-20 07:54:00,1.5859,1.586,1.58565,1.586,42000000.0
2009-11-20 07:55:00,1.5859,1.58605,1.58585,1.586,27400000.0
2009-11-20 07:56:00,1.586,1.5861,1.58595,1.586,21200000.0
2009-11-20 07:57:00,1.58595,1.58595,1.58595,1.58595,1200000.0
2009-11-20 07:58:00,1.58595,1.5862,1.58595,1.58605,30000000.0
2009-11-20 07:59:00,1.58605,1.58625,1.586,1.58625,15000000.0
2009-11-20 08:00:00,1.5863,1.5864,1.58615,1.58615,63200000.0
2009-11-20 08:01:00,1.58625,1.58625,1.5862,1.5862,12000000.0
2009-11-20 08:02:00,1.5862,1.5862,1.58565,1.5859,35900000.0
2009-11-20 08:03:00,1.58585,1.5859,1.58565,1.5859,45600000.0
2009-11-20 08:04:00,1.5859,1.586,1.58585,1.58595,41900000.0
2009-11-20 08:05:00,1.58595,1.5864,1.5859,1.58595,40400000.0
2009-11-20 08:06:00,1.58595,1.586,1.58595,1.58595,11000000.0
2009-11-20 08:07:00,1.5859,1.586,1.5859,1.5859,16200000.0
2009-11-20 08:08:00,1.5859,1.58595,1.5858,1.5859,31400000.0
2009-11-20 08:09:00,1.58585,1.5861,1.58585,1.5861,23000000.0
2009-11-20 08:10:00,1.5861,1.5861,1.58605,1.58605,5000000.0
2009-11-20 08:11:00,1.58605,1.58605,1.586,1.58605,8000000.0
2009-11-20 08:12:00,1.58605,1.58615,1.586,1.58615,6000000.0
2009-11-20 08:13:00,1.5862,1.58635,1.58545,1.5855,83800000.0
2009-11-20 08:14:00,1.58545,1.5857,1.58535,1.58545,141500000.0
2009-11-20 08:15:00,1.58545,1.5857,1.5853,1.58565,64200000.0
2009-11-20 08:16:00,1.58565,1.586,1.58555,1.58555,63900000.0
2009-11-20 08:17:00,1.58555,1.5858,1.58555,1.58575,43900000.0
2009-11-20 08:18:00,1.58575,1.58585,1.58545,1.58555,42800000.0
2009-11-20 08:19:00,1.58555,1.5859,1.58555,1.58585,41400000.0
2009-11-20 08:20:00,1.5859,1.5859,1.58575,1.58585,30800000.0
2009-11-20 08:21:00,1.58585,1.58585,1.5858,1.5858,18000000.0
2009-11-20 08:22:00,1.5858,1.5858,1.5858,1.5858,3000000.0
2009-11-20 08:23:00,1.5858,1.586,1.5858,1.58595,21500000.0
2009-11-20 08:24:00,1.5859,1.5861,1.5857,1.5857,33200000.0
2009-11-20 08:25:00,1.5857,1.5859,1.58535,1.58555,74700000.0
2009-11-20 08:26:00,1.58555,1.58565,1.58555,1.58565,24200000.0
2009-11-20 08:27:00,1.5856,1.5858,1.58555,1.58555,38200000.0
2009-11-20 08:28:00,1.5856,1.58565,1.5854,1.5855,69200000.0
2009-11-20 08:29:00,1.58555,1.58585,1.5854,1.58585,71500000.0
2009-11-20 08:30:00,1.58575,1.586,1.5857,1.586,82900000.0
2009-11-20 08:31:00,1.586,1.5861,1.58575,1.58575,42000000.0
2009-11-20 08:32:00,1.58585,1.58585,1.5857,1.58585,24600000.0
2009-11-20 08:33:00,1.58585,1.58585,1.58555,1.5856,41000000.0
2009-11-20 08:34:00,1.5856,1.58595,1.58555,1.5857,48600000.0
2009-11-20 08:35:00,1.5857,1.5858,1.58535,1.58565,67200000.0
2009-11-20 08:36:00,1.5856,1.5857,1.5854,1.58545,30000000.0
2009-11-20 08:37:00,1.58545,1.58545,1.58525,1.5854,26200000.0
2009-11-20 08:38:00,1.58545,1.58545,1.58525,1.58535,84500000.0
2009-11-20 08:39:00,1.58535,1.58545,1.58525,1.58535,82800000.0
2009-11-20 08:40:00,1.5854,1.5857,1.5854,1.5857,31200000.0
2009-11-20 08:41:00,1.5856,1.5856,1.58535,1.5854,15800000.0
2009-11-20 08:42:00,1.58535,1.58535,1.585,1.585,52700000.0
2009-11-20 08:43:00,1.58505,1.5853,1.5849,1.5853,48100000.0
2009-11-20 08:44:00,1.58525,1.5855,1.58485,1.5855,114200000.0
2009-11-20 08:45:00,1.5855,1.586,1.5853,1.586,124700000.0
2009-11-20 08:46:00,1.586,1.5864,1.58595,1.58605,139600000.0
2009-11-20 08:47:00,1.58605,1.58635,1.5859,1.58635,107700000.0
2009-11-20 08:48:00,1.58635,1.58645,1.58605,1.5861,72800000.0
2009-11-20 08:49:00,1.58605,1.5863,1.58595,1.58595,72700000.0
2009-11-20 08:50:00,1.58595,1.5862,1.58585,1.58615,79300000.0
2009-11-20 08:51:00,1.5862,1.5865,1.58615,1.58635,37100000.0
2009-11-20 08:52:00,1.5863,1.58665,1.5862,1.58645,104000000.0
2009-11-20 08:53:00,1.58645,1.5865,1.58625,1.58645,61900000.0
2009-11-20 08:54:00,1.58645,1.58675,1.58625,1.58645,101900000.0
2009-11-20 08:55:00,1.58645,1.58655,1.58635,1.58635,71100000.0
2009-11-20 08:56:00,1.58635,1.58655,1.58625,1.5865,53200000.0
2009-11-20 08:57:00,1.5865,1.5866,1.5865,1.5865,23400000.0
2009-11-20 08:58:00,1.58655,1.58665,1.5864,1.58645,57900000.0
2009-11-20 08:59:00,1.58645,1.58665,1.58625,1.58625,55800000.0
2009-11-20 09:00:00,1.58635,1.5866,1.58625,1.5864,156100000.0
2009-11-20 09:01:00,1.5864,1.5864,1.58625,1.58635,132100000.0
2009-11-20 09:02:00,1.58635,1.5865,1.58625,1.58645,30200000.0
2009-11-20 09:03:00,1.5863,1.5863,1.58545,1.5855,187800000.0
2009-11-20 09:04:00,1.5855,1.58615,1.5855,1.58595,143600000.0
2009-11-20 09:05:00,1.5859,1.5862,1.5858,1.58605,71200000.0
2009-11-20 09:06:00,1.5861,1.58635,1.5858,1.58625,74000000.0
2009-11-20 09:07:00,1.58625,1.58655,1.58625,1.58655,111400000.0
2009-11-20 09:08:00,1.58655,1.58675,1.58625,1.58635,121400000.0
2009-11-20 09:09:00,1.58645,1.5866,1.58615,1.58635,170700000.0
2009-11-20 09:10:00,1.58635,1.58645,1.58615,1.58635,136900000.0
2009-11-20 09:11:00,1.58635,1.5865,1.586,1.58605,98200000.0
2009-11-20 09:12:00,1.58605,1.5863,1.58575,1.58585,186900000.0
2009-11-20 09:13:00,1.58585,1.5859,1.58555,1.58555,93000000.0
2009-11-20 09:14:00,1.58565,1.5857,1.58535,1.5855,137200000.0
2009-11-20 09:15:00,1.5856,1.5857,1.5854,1.5856,86000000.0
2009-11-20 09:16:00,1.5856,1.58595,1.5853,1.5859,180500000.0
2009-11-20 09:17:00,1.586,1.5862,1.5859,1.586,155500000.0
2009-11-20 09:18:00,1.586,1.5864,1.58595,1.586,120200000.0
2009-11-20 09:19:00,1.586,1.58625,1.5859,1.5861,122500000.0
2009-11-20 09:20:00,1.58605,1.58685,1.58595,1.58675,220200000.0
2009-11-20 09:21:00,1.58675,1.58715,1.5867,1.587,175000000.0
2009-11-20 09:22:00,1.587,1.58725,1.5868,1.587,148400000.0
2009-11-20 09:23:00,1.587,1.5872,1.5867,1.58695,88400000.0
2009-11-20 09:24:00,1.58695,1.58745,1.58695,1.5872,131800000.0
2009-11-20 09:25:00,1.5872,1.5873,1.58705,1.58705,162500000.0
2009-11-20 09:26:00,1.58705,1.5871,1.58625,1.58645,56200000.0
2009-11-20 09:27:00,1.58655,1.58675,1.5864,1.58645,190200000.0
2009-11-20 09:28:00,1.58645,1.58685,1.5862,1.58665,188400000.0
2009-11-20 09:29:00,1.58665,1.58675,1.58625,1.58625,159400000.0
2009-11-20 09:30:00,1.58625,1.5865,1.586,1.5862,214500000.0
2009-11-20 09:31:00,1.5862,1.587,1.5862,1.5868,179700000.0
2009-11-20 09:32:00,1.5868,1.58695,1.5867,1.58695,63000000.0
2009-11-20 09:33:00,1.5869,1.5873,1.5868,1.5869,189800000.0
2009-11-20 09:34:00,1.5869,1.58695,1.58675,1.58695,59400000.0
2009-11-20 09:35:00,1.58685,1.5871,1.58685,1.58685,92600000.0
2009-11-20 09:36:00,1.58685,1.58715,1.58685,1.587,95200000.0
2009-11-20 09:37:00,1.587,1.58725,1.5867,1.5867,112300000.0
2009-11-20 09:38:00,1.5868,1.5869,1.5865,1.5868,179600000.0
2009-11-20 09:39:00,1.5867,1.587,1.58655,1.5868,136300000.0
2009-11-20 09:40:00,1.5869,1.58695,1.58645,1.5865,126900000.0
2009-11-20 09:41:00,1.5866,1.58685,1.5862,1.58685,116200000.0
2009-11-20 09:42:00,1.58685,1.58695,1.58635,1.5866,153600000.0
2009-11-20 09:43:00,1.5866,1.5869,1.5865,1.58655,129000000.0
2009-11-20 09:44:00,1.58655,1.58665,1.5864,1.58645,106600000.0
2009-11-20 09:45:00,1.58645,1.58675,1.58635,1.5865,123300000.0
2009-11-20 09:46:00,1.5865,1.58655,1.5862,1.5863,87800000.0
2009-11-20 09:47:00,1.58625,1.5866,1.58625,1.5864,109500000.0
2009-11-20 09:48:00,1.5864,1.5864,1.5863,1.5864,42300000.0
2009-11-20 09:49:00,1.5864,1.5865,1.58635,1.58645,98900000.0
2009-11-20 09:50:00,1.58635,1.5869,1.5863,1.5869,134600000.0
2009-11-20 09:51:00,1.58685,1.58695,1.58685,1.58695,18000000.0
2009-11-20 09:52:00,1.58685,1.58685,1.58655,1.58685,74900000.0
2009-11-20 09:53:00,1.5868,1.58685,1.58665,1.58675,39700000.0
2009-11-20 09:54:00,1.58675,1.58705,1.5864,1.58655,112500000.0
2009-11-20 09:55:00,1.58655,1.5867,1.5861,1.5861,276100000.0
2009-11-20 09:56:00,1.5862,1.58655,1.58585,1.5862,203700000.0
2009-11-20 09:57:00,1.5862,1.5865,1.58595,1.5865,249600000.0
2009-11-20 09:58:00,1.58655,1.58715,1.58635,1.58695,260900001.0
2009-11-20 09:59:00,1.58695,1.5871,1.58685,1.587,94700000.0
2009-11-20 10:00:00,1.58705,1.58725,1.58695,1.5872,157600000.0
2009-11-20 10:01:00,1.58725,1.5875,1.587,1.5874,274900000.0
2009-11-20 10:02:00,1.58745,1.5878,1.5873,1.5878,147800000.0
2009-11-20 10:03:00,1.5878,1.58825,1.5876,1.58795,424500000.0
2009-11-20 10:04:00,1.58795,1.5881,1.58785,1.588,113100000.0
2009-11-20 10:05:00,1.588,1.58845,1.5877,1.58845,251100000.0
2009-11-20 10:06:00,1.58845,1.58865,1.5884,1.5886,316800000.0
2009-11-20 10:07:00,1.5886,1.5887,1.58845,1.58845,175100000.0
2009-11-20 10:08:00,1.58845,1.58885,1.58845,1.5885,298800000.0
2009-11-20 10:09:00,1.5885,1.5889,1.588,1.5889,191900000.0
2009-11-20 10:10:00,1.5889,1.589,1.58835,1.58835,311699999.0
2009-11-20 10:11:00,1.5884,1.58845,1.5876,1.588,302700000.0
2009-11-20 10:12:00,1.588,1.5881,1.5879,1.58795,57400000.0
2009-11-20 10:13:00,1.58795,1.58815,1.58775,1.58775,88600000.0
2009-11-20 10:14:00,1.5877,1.5877,1.58715,1.5874,194200000.0
2009-11-20 10:15:00,1.5874,1.58755,1.587,1.58715,192900000.0
2009-11-20 10:16:00,1.58705,1.58715,1.58675,1.5869,403400000.0
2009-11-20 10:17:00,1.58685,1.5873,1.5868,1.587,199400000.0
2009-11-20 10:18:00,1.587,1.5873,1.58695,1.5872,274400000.0
2009-11-20 10:19:00,1.5872,1.58745,1.58715,1.58725,201700000.0
2009-11-20 10:20:00,1.58725,1.58735,1.58705,1.5872,287700000.0
2009-11-20 10:21:00,1.5872,1.5875,1.587,1.58715,379300000.0
2009-11-20 10:22:00,1.58715,1.58735,1.5871,1.58715,75900000.0
2009-11-20 10:23:00,1.587,1.5872,1.58695,1.58705,175600000.0
2009-11-20 10:24:00,1.587,1.58725,1.587,1.58705,145700000.0
2009-11-20 10:25:00,1.58705,1.5872,1.5868,1.58705,220800000.0
2009-11-20 10:26:00,1.58705,1.58715,1.5866,1.5871,288700000.0
2009-11-20 10:27:00,1.5871,1.58735,1.5871,1.58715,101400000.0
2009-11-20 10:28:00,1.58725,1.58745,1.58695,1.58695,147700000.0
2009-11-20 10:29:00,1.58695,1.587,1.58635,1.58635,171100000.0
2009-11-20 10:30:00,1.5864,1.58675,1.5862,1.58665,137900000.0
2009-11-20 10:31:00,1.5867,1.58675,1.5864,1.58645,200500000.0
2009-11-20 10:32:00,1.5864,1.58655,1.5864,1.58655,87000000.0
2009-11-20 10:33:00,1.58655,1.58655,1.5864,1.5864,78300000.0
2009-11-20 10:34:00,1.58635,1.5867,1.58625,1.5867,144400000.0
2009-11-20 10:35:00,1.58675,1.58695,1.5865,1.5866,212100000.0
2009-11-20 10:36:00,1.5866,1.587,1.5863,1.5863,132200000.0
2009-11-20 10:37:00,1.58625,1.5867,1.58625,1.5867,184000000.0
2009-11-20 10:38:00,1.5868,1.5869,1.5866,1.58665,34500000.0
2009-11-20 10:39:00,1.58675,1.58675,1.58645,1.5867,118100000.0
2009-11-20 10:40:00,1.58675,1.58685,1.5866,1.58665,214900000.0
2009-11-20 10:41:00,1.5866,1.5866,1.586,1.58625,308300000.0
2009-11-20 10:42:00,1.58625,1.587,1.5859,1.587,387500000.0
2009-11-20 10:43:00,1.587,1.58715,1.58665,1.5869,256000000.0
2009-11-20 10:44:00,1.58685,1.58695,1.58645,1.58655,207400000.0
2009-11-20 10:45:00,1.58655,1.5867,1.58645,1.58655,146700000.0
2009-11-20 10:46:00,1.58655,1.58675,1.58645,1.58675,115900000.0
2009-11-20 10:47:00,1.5867,1.58725,1.58665,1.58725,284500000.0
2009-11-20 10:48:00,1.58735,1.58775,1.58715,1.58775,168800000.0
2009-11-20 10:49:00,1.5877,1.5879,1.58765,1.58775,114700000.0
2009-11-20 10:50:00,1.58775,1.58775,1.58725,1.58735,103800000.0
2009-11-20 10:51:00,1.58735,1.58755,1.58715,1.58745,121800000.0
2009-11-20 10:52:00,1.58745,1.58755,1.58735,1.58755,101200000.0
2009-11-20 10:53:00,1.58755,1.5876,1.5874,1.5874,127700000.0
2009-11-20 10:54:00,1.58745,1.58785,1.5874,1.5875,100400000.0
2009-11-20 10:55:00,1.5875,1.58755,1.5873,1.58745,277300000.0
2009-11-20 10:56:00,1.5875,1.5876,1.58725,1.58745,224000000.0
2009-11-20 10:57:00,1.5874,1.5874,1.58645,1.58655,446300000.0
2009-11-20 10:58:00,1.58665,1.58665,1.58635,1.5864,162200000.0
2009-11-20 10:59:00,1.5864,1.58665,1.58605,1.5865,215700000.0
2009-11-20 11:00:00,1.5865,1.58825,1.5864,1.588,109500000.0
2009-11-20 11:01:00,1.5879,1.58835,1.5876,1.5881,108000000.0
2009-11-20 11:02:00,1.5881,1.58845,1.58785,1.5884,75900000.0
2009-11-20 11:03:00,1.5884,1.5884,1.5881,1.58815,55000000.0
2009-11-20 11:04:00,1.58815,1.5885,1.58805,1.5884,110600000.0
2009-11-20 11:05:00,1.5884,1.5885,1.5878,1.5881,120000000.0
2009-11-20 11:06:00,1.588,1.5883,1.588,1.5881,97500000.0
2009-11-20 11:07:00,1.58805,1.5884,1.58805,1.58805,99400000.0
2009-11-20 11:08:00,1.588,1.5885,1.588,1.58835,92000000.0
2009-11-20 11:09:00,1.58835,1.5885,1.58815,1.58835,82000000.0
2009-11-20 11:10:00,1.58835,1.58835,1.58805,1.58815,65000000.0
2009-11-20 11:11:00,1.58815,1.58835,1.5877,1.5878,111600000.0
2009-11-20 11:12:00,1.58785,1.58795,1.58745,1.58775,217200000.0
2009-11-20 11:13:00,1.58775,1.5878,1.58745,1.58765,113200000.0
2009-11-20 11:14:00,1.58775,1.5878,1.5875,1.58765,132800000.0
2009-11-20 11:15:00,1.58765,1.58805,1.58765,1.58785,141200000.0
2009-11-20 11:16:00,1.58785,1.58785,1.58735,1.58755,119000000.0
2009-11-20 11:17:00,1.58765,1.58765,1.5871,1.58755,221400000.0
2009-11-20 11:18:00,1.58755,1.588,1.58745,1.58785,176100000.0
2009-11-20 11:19:00,1.58785,1.58805,1.58775,1.58785,155000000.0
2009-11-20 11:20:00,1.58785,1.58795,1.58755,1.58755,85600000.0
2009-11-20 11:21:00,1.58755,1.58765,1.58665,1.58695,220600000.0
2009-11-20 11:22:00,1.58695,1.58735,1.58695,1.58715,198700000.0
2009-11-20 11:23:00,1.58715,1.58715,1.58675,1.58715,139000000.0
2009-11-20 11:24:00,1.58715,1.58735,1.58695,1.58735,255400000.0
2009-11-20 11:25:00,1.58735,1.58735,1.587,1.587,131100000.0
2009-11-20 11:26:00,1.58705,1.58715,1.58675,1.587,164900000.0
2009-11-20 11:27:00,1.58695,1.58705,1.58685,1.587,102700000.0
2009-11-20 11:28:00,1.58705,1.5873,1.58695,1.58705,125100000.0
2009-11-20 11:29:00,1.58705,1.58735,1.58695,1.587,126000000.0
2009-11-20 11:30:00,1.58695,1.58695,1.5867,1.5867,78900000.0
2009-11-20 11:31:00,1.5867,1.58685,1.58625,1.58675,175800000.0
2009-11-20 11:32:00,1.58675,1.58675,1.5865,1.58655,147000000.0
2009-11-20 11:33:00,1.58655,1.58675,1.5865,1.5867,102400000.0
2009-11-20 11:34:00,1.5867,1.58685,1.58645,1.58665,165500000.0
2009-11-20 11:35:00,1.58665,1.58695,1.58625,1.58675,197300000.0
2009-11-20 11:36:00,1.58665,1.5869,1.58665,1.58675,161400000.0
2009-11-20 11:37:00,1.58675,1.58705,1.5867,1.5869,242600000.0
2009-11-20 11:38:00,1.58685,1.58715,1.58685,1.58695,145900000.0
2009-11-20 11:39:00,1.58695,1.58745,1.58695,1.58705,132400000.0
2009-11-20 11:40:00,1.58705,1.5872,1.58685,1.5871,185100000.0
2009-11-20 11:41:00,1.5871,1.5873,1.58705,1.58715,68300000.0
2009-11-20 11:42:00,1.5872,1.58735,1.58705,1.58735,49100000.0
2009-11-20 11:43:00,1.58745,1.5875,1.5872,1.58735,66300000.0
2009-11-20 11:44:00,1.58735,1.58755,1.58725,1.58745,66300000.0
2009-11-20 11:45:00,1.58745,1.5876,1.5873,1.58755,82000000.0
2009-11-20 11:46:00,1.5875,1.58755,1.587,1.5871,110600000.0
2009-11-20 11:47:00,1.5871,1.58735,1.58705,1.58725,46400000.0
2009-11-20 11:48:00,1.58725,1.5874,1.58685,1.58705,133900000.0
2009-11-20 11:49:00,1.58695,1.5871,1.5868,1.5869,143600000.0
2009-11-20 11:50:00,1.58695,1.5872,1.5867,1.58675,150100000.0
2009-11-20 11:51:00,1.5868,1.5872,1.5868,1.5868,95500000.0
2009-11-20 11:52:00,1.58685,1.58715,1.5868,1.58705,64900000.0
2009-11-20 11:53:00,1.58715,1.5873,1.587,1.5872,83300000.0
2009-11-20 11:54:00,1.5872,1.5874,1.5872,1.5873,49700000.0
2009-11-20 11:55:00,1.5873,1.58745,1.5871,1.58745,156400000.0
2009-11-20 11:56:00,1.5875,1.5875,1.58705,1.5872,68100000.0
2009-11-20 11:57:00,1.5872,1.5872,1.587,1.587,47800000.0
2009-11-20 11:58:00,1.587,1.587,1.5867,1.587,140300000.0
2009-11-20 11:59:00,1.587,1.5871,1.58655,1.5867,108500000.0
2009-11-20 12:00:00,1.58675,1.5873,1.58675,1.5872,217300000.0
2009-11-20 12:01:00,1.5872,1.5874,1.58685,1.587,173400000.0
2009-11-20 12:02:00,1.587,1.5872,1.58675,1.5872,213300000.0
2009-11-20 12:03:00,1.5872,1.58745,1.58695,1.58735,208300000.0
2009-11-20 12:04:00,1.58735,1.5874,1.58695,1.58695,161800000.0
2009-11-20 12:05:00,1.5869,1.58715,1.58675,1.58705,245500000.0
2009-11-20 12:06:00,1.58705,1.58715,1.58685,1.5869,195200000.0
2009-11-20 12:07:00,1.5869,1.58715,1.58685,1.5871,99300000.0
2009-11-20 12:08:00,1.5871,1.58725,1.5871,1.5872,94600000.0
2009-11-20 12:09:00,1.58715,1.5876,1.587,1.58735,248100000.0
2009-11-20 12:10:00,1.58735,1.58745,1.58715,1.5872,143800000.0
2009-11-20 12:11:00,1.58725,1.58745,1.5872,1.5873,121200000.0
2009-11-20 12:12:00,1.58735,1.5875,1.5873,1.5873,99500000.0
2009-11-20 12:13:00,1.58735,1.58745,1.5873,1.5873,63100000.0
2009-11-20 12:14:00,1.5873,1.58735,1.5872,1.5872,128900000.0
2009-11-20 12:15:00,1.5872,1.5874,1.5871,1.58715,119000000.0
2009-11-20 12:16:00,1.5872,1.5875,1.58705,1.5874,74100000.0
2009-11-20 12:17:00,1.5872,1.58745,1.5872,1.58735,72700000.0
2009-11-20 12:18:00,1.58735,1.5875,1.5873,1.5874,69700000.0
2009-11-20 12:19:00,1.5874,1.58755,1.5874,1.5874,33600000.0
2009-11-20 12:20:00,1.58745,1.5878,1.58735,1.58765,80500000.0
2009-11-20 12:21:00,1.58755,1.58785,1.58745,1.58775,92900000.0
2009-11-20 12:22:00,1.58775,1.5881,1.58775,1.5878,58800000.0
2009-11-20 12:23:00,1.58785,1.5881,1.58775,1.58805,88800000.0
2009-11-20 12:24:00,1.58795,1.58805,1.58785,1.5879,43800000.0
2009-11-20 12:25:00,1.58795,1.5881,1.58785,1.588,65700000.0
2009-11-20 12:26:00,1.588,1.58805,1.5878,1.58805,42200000.0
2009-11-20 12:27:00,1.58805,1.5881,1.5878,1.58805,57800000.0
2009-11-20 12:28:00,1.58795,1.58815,1.58795,1.58795,30600000.0
2009-11-20 12:29:00,1.58795,1.588,1.5875,1.58765,113200000.0
2009-11-20 12:30:00,1.58765,1.5879,1.58755,1.58765,132900000.0
2009-11-20 12:31:00,1.58765,1.5881,1.58765,1.58785,74600000.0
2009-11-20 12:32:00,1.58785,1.58795,1.58785,1.5879,43000000.0
2009-11-20 12:33:00,1.5879,1.5879,1.5876,1.58785,61900000.0
2009-11-20 12:34:00,1.58785,1.58785,1.58765,1.58785,62000000.0
2009-11-20 12:35:00,1.58785,1.58785,1.5875,1.5875,66000000.0
2009-11-20 12:36:00,1.58755,1.58815,1.58745,1.58805,146200000.0
2009-11-20 12:37:00,1.58805,1.58815,1.58775,1.5879,105300000.0
2009-11-20 12:38:00,1.58785,1.5881,1.58785,1.58805,54400000.0
2009-11-20 12:39:00,1.58805,1.5882,1.58795,1.5881,63800000.0
2009-11-20 12:40:00,1.5881,1.58845,1.58785,1.5884,133300000.0
2009-11-20 12:41:00,1.58845,1.58865,1.58835,1.58835,50000000.0
2009-11-20 12:42:00,1.58835,1.5884,1.58825,1.58835,55400000.0
2009-11-20 12:43:00,1.5883,1.58875,1.58805,1.58805,139100000.0
2009-11-20 12:44:00,1.58795,1.5881,1.58745,1.58745,97000000.0
2009-11-20 12:45:00,1.58745,1.5876,1.58715,1.58715,109800000.0
2009-11-20 12:46:00,1.5872,1.58765,1.58715,1.58755,119900000.0
2009-11-20 12:47:00,1.58755,1.58775,1.58745,1.5875,122700000.0
2009-11-20 12:48:00,1.58755,1.58755,1.58725,1.58725,97800000.0
2009-11-20 12:49:00,1.58725,1.5875,1.58715,1.5875,108700000.0
2009-11-20 12:50:00,1.58765,1.58765,1.5873,1.58755,126800000.0
2009-11-20 12:51:00,1.58755,1.5876,1.5874,1.5876,59700000.0
2009-11-20 12:52:00,1.5876,1.58795,1.58755,1.5879,128700000.0
2009-11-20 12:53:00,1.588,1.5882,1.58785,1.58795,82800000.0
2009-11-20 12:54:00,1.58795,1.58795,1.58775,1.58785,96000000.0
2009-11-20 12:55:00,1.5879,1.588,1.58775,1.5879,125600000.0
2009-11-20 12:56:00,1.5879,1.5879,1.58765,1.58775,66400000.0
2009-11-20 12:57:00,1.58775,1.5879,1.58755,1.58765,150200000.0
2009-11-20 12:58:00,1.58765,1.58775,1.5871,1.58725,180800000.0
2009-11-20 12:59:00,1.58725,1.58755,1.5872,1.58755,107200000.0
2009-11-20 13:00:00,1.58755,1.5879,1.58745,1.58775,111100000.0
2009-11-20 13:01:00,1.58765,1.5879,1.58765,1.58765,108300000.0
2009-11-20 13:02:00,1.58765,1.58825,1.5876,1.58825,231400000.0
2009-11-20 13:03:00,1.58835,1.5887,1.5883,1.58835,148500000.0
2009-11-20 13:04:00,1.58835,1.58865,1.58825,1.58855,58800000.0
2009-11-20 13:05:00,1.58855,1.58865,1.5883,1.58845,131100000.0
2009-11-20 13:06:00,1.58835,1.58865,1.5882,1.5883,180100000.0
2009-11-20 13:07:00,1.58825,1.58885,1.58815,1.5886,530700000.0
2009-11-20 13:08:00,1.58855,1.58865,1.5882,1.58835,462400000.0
2009-11-20 13:09:00,1.58835,1.58855,1.5879,1.58835,269200000.0
2009-11-20 13:10:00,1.58835,1.58835,1.5881,1.58815,262900000.0
2009-11-20 13:11:00,1.58815,1.5882,1.5873,1.5873,237500000.0
2009-11-20 13:12:00,1.58735,1.5874,1.58725,1.58725,111600000.0
2009-11-20 13:13:00,1.5875,1.58795,1.5875,1.58795,181100000.0
2009-11-20 13:14:00,1.5879,1.5882,1.5879,1.5882,228900000.0
2009-11-20 13:15:00,1.5882,1.58855,1.58815,1.5883,265600000.0
2009-11-20 13:16:00,1.5883,1.58855,1.5881,1.5881,415100000.0
2009-11-20 13:17:00,1.5881,1.5886,1.5881,1.5884,338000000.0
2009-11-20 13:18:00,1.5884,1.58845,1.5881,1.58825,161200000.0
2009-11-20 13:19:00,1.58825,1.5885,1.5877,1.5881,354500000.0
2009-11-20 13:20:00,1.58805,1.58825,1.58785,1.58825,179100000.0
2009-11-20 13:21:00,1.58825,1.5888,1.58815,1.58835,219600000.0
2009-11-20 13:22:00,1.58835,1.5887,1.58825,1.58845,109800000.0
2009-11-20 13:23:00,1.5885,1.58875,1.5884,1.58865,128900000.0
2009-11-20 13:24:00,1.58865,1.58865,1.5882,1.58835,87200000.0
2009-11-20 13:25:00,1.58835,1.58855,1.58835,1.58845,60100000.0
2009-11-20 13:26:00,1.58845,1.5886,1.58825,1.5884,161000000.0
2009-11-20 13:27:00,1.58835,1.5885,1.58825,1.5884,127000000.0
2009-11-20 13:28:00,1.5884,1.5886,1.58825,1.5884,176100000.0
2009-11-20 13:29:00,1.5884,1.58845,1.58825,1.58835,59800000.0
2009-11-20 13:30:00,1.58835,1.5885,1.5882,1.58825,81400000.0
2009-11-20 13:31:00,1.58825,1.58835,1.58825,1.58835,15500000.0
2009-11-20 13:32:00,1.58825,1.58875,1.58815,1.5882,271900000.0
2009-11-20 13:33:00,1.5882,1.5886,1.5882,1.58855,66200000.0
2009-11-20 13:34:00,1.58855,1.58885,1.58835,1.5887,161900000.0
2009-11-20 13:35:00,1.58865,1.5887,1.5886,1.58865,134700000.0
2009-11-20 13:36:00,1.5887,1.5891,1.5887,1.589,131900000.0
2009-11-20 13:37:00,1.58905,1.58945,1.5888,1.5892,101600000.0
2009-11-20 13:38:00,1.5892,1.5892,1.58895,1.58905,126900000.0
2009-11-20 13:39:00,1.58905,1.58905,1.58845,1.58855,128500000.0
2009-11-20 13:40:00,1.58855,1.58885,1.58855,1.58865,133000000.0
2009-11-20 13:41:00,1.58855,1.58885,1.58835,1.58835,108700000.0
2009-11-20 13:42:00,1.58855,1.58895,1.5883,1.58845,130300000.0
2009-11-20 13:43:00,1.58845,1.58895,1.58845,1.58855,125900000.0
2009-11-20 13:44:00,1.58855,1.58865,1.58835,1.58855,114500000.0
2009-11-20 13:45:00,1.58845,1.58855,1.58775,1.58775,132300000.0
2009-11-20 13:46:00,1.58775,1.58795,1.58745,1.58745,121300000.0
2009-11-20 13:47:00,1.58745,1.58825,1.58745,1.58775,264000000.0
2009-11-20 13:48:00,1.58775,1.58795,1.5876,1.58775,141500000.0
2009-11-20 13:49:00,1.5877,1.58795,1.58765,1.58775,81800000.0
2009-11-20 13:50:00,1.58775,1.58795,1.5877,1.58775,159700000.0
2009-11-20 13:51:00,1.58775,1.58775,1.5873,1.5874,170200000.0
2009-11-20 13:52:00,1.58735,1.5876,1.587,1.58715,423700000.0
2009-11-20 13:53:00,1.58715,1.58755,1.58705,1.58755,136400000.0
2009-11-20 13:54:00,1.58755,1.58765,1.5871,1.5872,201300000.0
2009-11-20 13:55:00,1.5872,1.58765,1.5872,1.58755,127200000.0
2009-11-20 13:56:00,1.58745,1.5875,1.58725,1.58735,222000000.0
2009-11-20 13:57:00,1.58735,1.58735,1.58715,1.58715,92800000.0
2009-11-20 13:58:00,1.58725,1.58725,1.58695,1.58695,100300000.0
2009-11-20 13:59:00,1.58695,1.58725,1.5869,1.58725,105800000.0
2009-11-20 14:00:00,1.58725,1.58725,1.58695,1.58715,107800000.0
2009-11-20 14:01:00,1.58715,1.58715,1.58665,1.58685,179200000.0
2009-11-20 14:02:00,1.5869,1.587,1.58675,1.58685,144400000.0
2009-11-20 14:03:00,1.58695,1.58715,1.58665,1.58665,221000000.0
2009-11-20 14:04:00,1.58665,1.58705,1.58655,1.5869,151200000.0
2009-11-20 14:05:00,1.5869,1.5894,1.5861,1.5894,251800000.0
2009-11-20 14:06:00,1.5894,1.5913,1.5888,1.5909,330900000.0
2009-11-20 14:07:00,1.5908,1.5908,1.5894,1.5897,273600000.0
2009-11-20 14:08:00,1.5898,1.5898,1.58815,1.5886,283000000.0
2009-11-20 14:09:00,1.58855,1.58875,1.58775,1.58815,269900000.0
2009-11-20 14:10:00,1.588,1.58895,1.58785,1.58785,255600000.0
2009-11-20 14:11:00,1.58785,1.58835,1.58735,1.58805,241300000.0
2009-11-20 14:12:00,1.58805,1.58815,1.5875,1.588,205500000.0
2009-11-20 14:13:00,1.588,1.58825,1.5875,1.5875,163000000.0
2009-11-20 14:14:00,1.5875,1.58825,1.5873,1.5873,165300000.0
2009-11-20 14:15:00,1.5874,1.58745,1.5861,1.58655,256700000.0
2009-11-20 14:16:00,1.5865,1.58665,1.58615,1.58645,238800000.0
2009-11-20 14:17:00,1.58635,1.58675,1.58605,1.5864,292800000.0
2009-11-20 14:18:00,1.5864,1.5864,1.58585,1.58615,198500000.0
2009-11-20 14:19:00,1.58615,1.58635,1.58585,1.58585,157100000.0
2009-11-20 14:20:00,1.58585,1.5859,1.58585,1.58585,110300000.0
2009-11-20 14:21:00,1.58585,1.58635,1.58585,1.58635,261000000.0
2009-11-20 14:22:00,1.5864,1.5872,1.5863,1.58705,211600000.0
2009-11-20 14:23:00,1.58705,1.5883,1.58705,1.58825,216900000.0
2009-11-20 14:24:00,1.58825,1.58825,1.58735,1.58785,400000000.0
2009-11-20 14:25:00,1.5879,1.5881,1.5869,1.5871,245300000.0
2009-11-20 14:26:00,1.5871,1.58725,1.5868,1.58715,172000000.0
2009-11-20 14:27:00,1.58715,1.58725,1.58675,1.58695,218400000.0
2009-11-20 14:28:00,1.58695,1.5873,1.58695,1.58715,137800000.0
2009-11-20 14:29:00,1.58705,1.58745,1.587,1.5873,177900000.0
2009-11-20 14:30:00,1.5873,1.5874,1.5866,1.5868,232200000.0
2009-11-20 14:31:00,1.58675,1.58705,1.58675,1.58685,204300000.0
2009-11-20 14:32:00,1.58685,1.5876,1.58685,1.58755,165500000.0
2009-11-20 14:33:00,1.5876,1.58765,1.5872,1.58735,198800000.0
2009-11-20 14:34:00,1.58735,1.5877,1.58735,1.58755,217600000.0
2009-11-20 14:35:00,1.5875,1.5878,1.58715,1.5878,261600000.0
2009-11-20 14:36:00,1.58775,1.58795,1.5876,1.58785,134000000.0
2009-11-20 14:37:00,1.58785,1.5881,1.58755,1.58775,199500000.0
2009-11-20 14:38:00,1.5878,1.58795,1.58685,1.5873,188900000.0
2009-11-20 14:39:00,1.5873,1.58745,1.58665,1.5869,173300000.0
2009-11-20 14:40:00,1.587,1.58715,1.5868,1.5871,280300000.0
2009-11-20 14:41:00,1.58705,1.5872,1.58675,1.58705,232600000.0
2009-11-20 14:42:00,1.58715,1.58745,1.5867,1.5869,208700000.0
2009-11-20 14:43:00,1.5869,1.5875,1.58675,1.5869,172500000.0
2009-11-20 14:44:00,1.58695,1.5874,1.5869,1.58705,257900000.0
2009-11-20 14:45:00,1.58705,1.5873,1.58665,1.5868,132400000.0
2009-11-20 14:46:00,1.58685,1.5871,1.58665,1.58675,126500000.0
2009-11-20 14:47:00,1.58675,1.58705,1.58675,1.58695,173400000.0
2009-11-20 14:48:00,1.58685,1.58705,1.58675,1.58695,146100000.0
2009-11-20 14:49:00,1.58695,1.587,1.58645,1.58675,197800000.0
2009-11-20 14:50:00,1.58675,1.58685,1.58655,1.5867,128000000.0
2009-11-20 14:51:00,1.5867,1.587,1.5867,1.58685,204800000.0
2009-11-20 14:52:00,1.58685,1.5872,1.58685,1.58715,176300000.0
2009-11-20 14:53:00,1.58715,1.58725,1.5867,1.5868,120300000.0
2009-11-20 14:54:00,1.58685,1.58685,1.58605,1.58625,151700000.0
2009-11-20 14:55:00,1.58615,1.5865,1.5853,1.5856,224400000.0
2009-11-20 14:56:00,1.5856,1.5862,1.5855,1.58595,185100000.0
2009-11-20 14:57:00,1.5858,1.5859,1.5856,1.5857,157300000.0
2009-11-20 14:58:00,1.5857,1.58625,1.5857,1.586,132200000.0
2009-11-20 14:59:00,1.586,1.58645,1.5859,1.58645,86900000.0
2009-11-20 15:00:00,1.58645,1.5867,1.58605,1.5861,199400000.0
2009-11-20 15:01:00,1.5861,1.5864,1.58605,1.58635,225500000.0
2009-11-20 15:02:00,1.5866,1.587,1.5866,1.58675,186100000.0
2009-11-20 15:03:00,1.58675,1.58705,1.5867,1.587,276500000.0
2009-11-20 15:04:00,1.587,1.5872,1.5861,1.5862,193700000.0
2009-11-20 15:05:00,1.5862,1.58675,1.58605,1.58675,152500000.0
2009-11-20 15:06:00,1.58675,1.5878,1.5867,1.5877,181800000.0
2009-11-20 15:07:00,1.5878,1.5878,1.58715,1.5873,159900000.0
2009-11-20 15:08:00,1.5873,1.58815,1.5872,1.58795,308500000.0
2009-11-20 15:09:00,1.58795,1.58795,1.58745,1.5875,204100000.0
2009-11-20 15:10:00,1.5875,1.5878,1.5875,1.5876,142300000.0
2009-11-20 15:11:00,1.5876,1.5876,1.58705,1.58715,123800000.0
2009-11-20 15:12:00,1.58715,1.5877,1.5871,1.5876,206200000.0
2009-11-20 15:13:00,1.58755,1.5877,1.58745,1.5876,103600000.0
2009-11-20 15:14:00,1.58755,1.58765,1.58715,1.5874,165900000.0
2009-11-20 15:15:00,1.5874,1.58745,1.5868,1.58695,225600000.0
2009-11-20 15:16:00,1.58695,1.587,1.5867,1.58685,229300000.0
2009-11-20 15:17:00,1.58685,1.58735,1.58685,1.58725,156500000.0
2009-11-20 15:18:00,1.58725,1.5879,1.58715,1.5877,206400000.0
2009-11-20 15:19:00,1.58775,1.58805,1.58755,1.58805,126300000.0
2009-11-20 15:20:00,1.58805,1.58825,1.5876,1.5879,212000000.0
2009-11-20 15:21:00,1.5879,1.5883,1.5877,1.5882,176900000.0
2009-11-20 15:22:00,1.58825,1.5884,1.58805,1.5883,120100000.0
2009-11-20 15:23:00,1.58825,1.58845,1.58785,1.5879,160900000.0
2009-11-20 15:24:00,1.58795,1.58805,1.5876,1.58775,192000000.0
2009-11-20 15:25:00,1.58775,1.5879,1.58735,1.58765,210000000.0
2009-11-20 15:26:00,1.58765,1.58795,1.58735,1.58785,286700000.0
2009-11-20 15:27:00,1.58785,1.5881,1.58765,1.58785,181100000.0
2009-11-20 15:28:00,1.58785,1.58795,1.58765,1.58775,160000000.0
2009-11-20 15:29:00,1.58785,1.58805,1.58775,1.58775,105700000.0
2009-11-20 15:30:00,1.5877,1.5877,1.58695,1.5871,139000000.0
2009-11-20 15:31:00,1.5871,1.58725,1.5868,1.58715,203400000.0
2009-11-20 15:32:00,1.587,1.5872,1.58665,1.58685,152900000.0
2009-11-20 15:33:00,1.58685,1.5871,1.5868,1.58705,144600000.0
2009-11-20 15:34:00,1.587,1.58745,1.587,1.58745,185000000.0
2009-11-20 15:35:00,1.58745,1.5878,1.58715,1.5877,210100000.0
2009-11-20 15:36:00,1.58775,1.5883,1.5874,1.58825,224900000.0
2009-11-20 15:37:00,1.5882,1.58855,1.58815,1.5885,168100000.0
2009-11-20 15:38:00,1.5884,1.58855,1.58815,1.58815,218000000.0
2009-11-20 15:39:00,1.58815,1.5884,1.58795,1.5881,137000000.0
2009-11-20 15:40:00,1.5881,1.5883,1.58765,1.5878,221600000.0
2009-11-20 15:41:00,1.58785,1.58785,1.58735,1.58745,229400000.0
2009-11-20 15:42:00,1.5875,1.5879,1.5875,1.5877,180100000.0
2009-11-20 15:43:00,1.5877,1.588,1.5874,1.5878,185600000.0
2009-11-20 15:44:00,1.5878,1.5883,1.58775,1.588,246100000.0
2009-11-20 15:45:00,1.58805,1.58855,1.58785,1.58785,190600000.0
2009-11-20 15:46:00,1.58795,1.5885,1.58785,1.5882,200600000.0
2009-11-20 15:47:00,1.5883,1.58895,1.5881,1.5888,292400000.0
2009-11-20 15:48:00,1.5888,1.58895,1.58845,1.5887,271200000.0
2009-11-20 15:49:00,1.58865,1.5888,1.5883,1.58855,253700000.0
2009-11-20 15:50:00,1.58865,1.58875,1.58825,1.5886,164900000.0
2009-11-20 15:51:00,1.5886,1.58885,1.5884,1.58865,242400000.0
2009-11-20 15:52:00,1.58865,1.589,1.58835,1.5884,267300000.0
2009-11-20 15:53:00,1.58835,1.589,1.58835,1.58835,317600000.0
2009-11-20 15:54:00,1.58835,1.5885,1.58805,1.5885,155900000.0
2009-11-20 15:55:00,1.58855,1.58895,1.58825,1.5888,175300000.0
2009-11-20 15:56:00,1.5888,1.5888,1.5883,1.58855,165700000.0
2009-11-20 15:57:00,1.58845,1.58845,1.58815,1.5883,275400000.0
2009-11-20 15:58:00,1.5883,1.58875,1.58815,1.5885,245200000.0
2009-11-20 15:59:00,1.5886,1.5887,1.5881,1.58835,225600000.0
2009-11-20 16:00:00,1.58825,1.5895,1.5877,1.58875,333600000.0
2009-11-20 16:01:00,1.58875,1.5888,1.58795,1.58815,194000000.0
2009-11-20 16:02:00,1.5882,1.5885,1.5878,1.58805,290500000.0
2009-11-20 16:03:00,1.58805,1.58805,1.5874,1.5876,220400000.0
2009-11-20 16:04:00,1.5876,1.58775,1.5869,1.58705,232300000.0
2009-11-20 16:05:00,1.58705,1.58735,1.5867,1.58725,123700000.0
2009-11-20 16:06:00,1.5872,1.5883,1.5871,1.58805,190700000.0
2009-11-20 16:07:00,1.58805,1.5881,1.58755,1.5878,221600000.0
2009-11-20 16:08:00,1.5878,1.5879,1.5874,1.58745,163300000.0
2009-11-20 16:09:00,1.58745,1.5876,1.5872,1.58755,270700000.0
2009-11-20 16:10:00,1.58755,1.5881,1.58695,1.58725,249000000.0
2009-11-20 16:11:00,1.5873,1.58785,1.5872,1.5877,216100000.0
2009-11-20 16:12:00,1.5877,1.5879,1.5872,1.5879,123000000.0
2009-11-20 16:13:00,1.58795,1.5882,1.58775,1.58785,172000000.0
2009-11-20 16:14:00,1.58785,1.5882,1.5877,1.58805,216200000.0
2009-11-20 16:15:00,1.58795,1.58855,1.58795,1.58845,142600000.0
2009-11-20 16:16:00,1.58845,1.5887,1.58825,1.58825,124600000.0
2009-11-20 16:17:00,1.58825,1.58845,1.5879,1.58795,113300000.0
2009-11-20 16:18:00,1.58795,1.58815,1.5878,1.58785,145800000.0
2009-11-20 16:19:00,1.58785,1.58805,1.58775,1.58795,184800000.0
2009-11-20 16:20:00,1.588,1.58845,1.5879,1.5884,133600000.0
2009-11-20 16:21:00,1.58845,1.58865,1.58805,1.5882,188400000.0
2009-11-20 16:22:00,1.5883,1.5889,1.58785,1.5889,262900000.0
2009-11-20 16:23:00,1.58875,1.5891,1.58865,1.58905,195300000.0
2009-11-20 16:24:00,1.58905,1.5891,1.58885,1.58895,159900000.0
2009-11-20 16:25:00,1.589,1.5892,1.5889,1.58915,176400000.0
2009-11-20 16:26:00,1.5891,1.59005,1.58855,1.59005,260800000.0
2009-11-20 16:27:00,1.5901,1.5901,1.58935,1.5897,121900000.0
2009-11-20 16:28:00,1.58965,1.58965,1.58845,1.58855,168900000.0
2009-11-20 16:29:00,1.58855,1.58925,1.5884,1.58885,210600000.0
2009-11-20 16:30:00,1.58885,1.5898,1.5885,1.5896,323300000.0
2009-11-20 16:31:00,1.5896,1.58985,1.58925,1.58965,253900000.0
2009-11-20 16:32:00,1.58965,1.5902,1.5896,1.59,330200000.0
2009-11-20 16:33:00,1.5901,1.5901,1.58935,1.5895,293200000.0
2009-11-20 16:34:00,1.5895,1.5896,1.5891,1.5894,245000000.0
2009-11-20 16:35:00,1.5894,1.58985,1.5894,1.5896,242200000.0
2009-11-20 16:36:00,1.58965,1.58975,1.58925,1.58925,230900000.0
2009-11-20 16:37:00,1.58925,1.58965,1.5891,1.58945,227100000.0
2009-11-20 16:38:00,1.58945,1.5896,1.5892,1.5893,223500001.0
2009-11-20 16:39:00,1.58925,1.59,1.58925,1.58995,247900000.0
2009-11-20 16:40:00,1.58995,1.59,1.58865,1.58875,300000000.0
2009-11-20 16:41:00,1.58885,1.58885,1.5882,1.5887,301100000.0
2009-11-20 16:42:00,1.5888,1.5888,1.58815,1.5887,354100000.0
2009-11-20 16:43:00,1.58875,1.5891,1.5884,1.5887,234700000.0
2009-11-20 16:44:00,1.58865,1.58865,1.588,1.58865,277600000.0
2009-11-20 16:45:00,1.5886,1.5886,1.58725,1.58785,326300000.0
2009-11-20 16:46:00,1.5878,1.5885,1.58755,1.58805,262500000.0
2009-11-20 16:47:00,1.5881,1.5883,1.58785,1.5881,281700000.0
2009-11-20 16:48:00,1.5881,1.58825,1.5876,1.5879,249400000.0
2009-11-20 16:49:00,1.58785,1.5881,1.58775,1.58805,244000000.0
2009-11-20 16:50:00,1.588,1.5888,1.58795,1.58855,283900000.0
2009-11-20 16:51:00,1.58855,1.5892,1.58845,1.58905,184400000.0
2009-11-20 16:52:00,1.58905,1.58915,1.5885,1.5885,168000000.0
2009-11-20 16:53:00,1.5885,1.58915,1.58835,1.58895,239400000.0
2009-11-20 16:54:00,1.58895,1.58905,1.58865,1.58895,248600000.0
2009-11-20 16:55:00,1.58885,1.58915,1.58865,1.58885,200100000.0
2009-11-20 16:56:00,1.58885,1.58925,1.58875,1.5889,315300000.0
2009-11-20 16:57:00,1.5889,1.5893,1.58875,1.58885,250300000.0
2009-11-20 16:58:00,1.58885,1.5892,1.5888,1.58895,289700000.0
2009-11-20 16:59:00,1.58895,1.58935,1.58865,1.58865,289300000.0
2009-11-20 17:00:00,1.58865,1.58925,1.58835,1.58925,140100000.0
2009-11-20 17:01:00,1.58925,1.5895,1.58865,1.589,154700000.0
2009-11-20 17:02:00,1.58885,1.5892,1.58865,1.58865,107400000.0
2009-11-20 17:03:00,1.58875,1.58885,1.58855,1.5888,159300000.0
2009-11-20 17:04:00,1.58875,1.58905,1.58875,1.58895,194600000.0
2009-11-20 17:05:00,1.589,1.59005,1.5889,1.5897,269800000.0
2009-11-20 17:06:00,1.5896,1.58995,1.5886,1.5887,320200000.0
2009-11-20 17:07:00,1.58875,1.589,1.58845,1.58885,278600000.0
2009-11-20 17:08:00,1.58885,1.58895,1.5883,1.58885,214400000.0
2009-11-20 17:09:00,1.58885,1.58915,1.5882,1.5884,205500000.0
2009-11-20 17:10:00,1.5885,1.58925,1.5884,1.5886,213000000.0
2009-11-20 17:11:00,1.5887,1.5892,1.58865,1.589,293100000.0
2009-11-20 17:12:00,1.589,1.5892,1.58865,1.5887,158800000.0
2009-11-20 17:13:00,1.5888,1.5893,1.5886,1.58925,241700000.0
2009-11-20 17:14:00,1.5892,1.5895,1.58905,1.58905,282700000.0
2009-11-20 17:15:00,1.58905,1.58905,1.5885,1.5888,233800000.0
2009-11-20 17:16:00,1.58885,1.5896,1.58885,1.5894,325800000.0
2009-11-20 17:17:00,1.5894,1.58975,1.5893,1.58935,316000000.0
2009-11-20 17:18:00,1.58935,1.58975,1.58935,1.5895,218900000.0
2009-11-20 17:19:00,1.58955,1.59,1.5895,1.58985,295200000.0
2009-11-20 17:20:00,1.58985,1.5906,1.58965,1.59045,292900000.0
2009-11-20 17:21:00,1.59045,1.5907,1.59015,1.59055,248100000.0
2009-11-20 17:22:00,1.59055,1.59075,1.59,1.5904,183000000.0
2009-11-20 17:23:00,1.5904,1.59085,1.5904,1.5907,151500000.0
2009-11-20 17:24:00,1.5907,1.5909,1.59025,1.59045,196100000.0
2009-11-20 17:25:00,1.59045,1.59085,1.59035,1.59075,124700000.0
2009-11-20 17:26:00,1.59075,1.59125,1.5906,1.59105,99300000.0
2009-11-20 17:27:00,1.5911,1.5911,1.59045,1.5908,187700000.0
2009-11-20 17:28:00,1.5908,1.59095,1.59055,1.5907,155800000.0
2009-11-20 17:29:00,1.5907,1.5911,1.59055,1.59095,201600000.0
2009-11-20 17:30:00,1.59095,1.5913,1.59085,1.59125,192000000.0
2009-11-20 17:31:00,1.59125,1.59135,1.59085,1.5911,248200000.0
2009-11-20 17:32:00,1.59105,1.59125,1.5909,1.5912,144700000.0
2009-11-20 17:33:00,1.59115,1.59135,1.59085,1.5909,81100000.0
2009-11-20 17:34:00,1.5909,1.5916,1.5907,1.5915,206100000.0
2009-11-20 17:35:00,1.59155,1.59155,1.59095,1.59095,221500000.0
2009-11-20 17:36:00,1.59095,1.5912,1.59085,1.59095,224900000.0
2009-11-20 17:37:00,1.59095,1.59125,1.59085,1.5912,164100000.0
2009-11-20 17:38:00,1.5912,1.5914,1.59105,1.59115,147300000.0
2009-11-20 17:39:00,1.59115,1.59165,1.59115,1.5916,122800000.0
2009-11-20 17:40:00,1.5916,1.5917,1.591,1.5912,148900000.0
2009-11-20 17:41:00,1.59115,1.5915,1.5907,1.59085,198700000.0
2009-11-20 17:42:00,1.59085,1.591,1.59065,1.5908,353200000.0
2009-11-20 17:43:00,1.5908,1.5911,1.5905,1.5906,230300000.0
2009-11-20 17:44:00,1.59055,1.5911,1.59055,1.59105,276500000.0
2009-11-20 17:45:00,1.59105,1.5914,1.5907,1.5911,271900000.0
2009-11-20 17:46:00,1.5912,1.59135,1.59095,1.5913,273800000.0
2009-11-20 17:47:00,1.5913,1.5914,1.591,1.5911,212000000.0
2009-11-20 17:48:00,1.59105,1.59145,1.59095,1.5911,410300000.0
2009-11-20 17:49:00,1.5911,1.5911,1.59035,1.5904,208900000.0
2009-11-20 17:50:00,1.59045,1.59085,1.58995,1.59025,428700000.0
2009-11-20 17:51:00,1.5902,1.5905,1.5899,1.59045,233500000.0
2009-11-20 17:52:00,1.5904,1.59045,1.59005,1.59015,212800000.0
2009-11-20 17:53:00,1.59015,1.59045,1.59,1.5901,139600000.0
2009-11-20 17:54:00,1.59015,1.59025,1.5899,1.5902,128800000.0
2009-11-20 17:55:00,1.59015,1.59035,1.58985,1.58995,197300000.0
2009-11-20 17:56:00,1.58995,1.5902,1.58975,1.58985,246700000.0
2009-11-20 17:57:00,1.58985,1.5899,1.5895,1.5897,275400000.0
2009-11-20 17:58:00,1.5897,1.59005,1.58945,1.5895,246000000.0
2009-11-20 17:59:00,1.58955,1.5899,1.5886,1.58945,252400000.0
2009-11-20 18:00:00,1.5894,1.5904,1.5894,1.5896,242200000.0
2009-11-20 18:01:00,1.58965,1.5899,1.5893,1.5896,235600000.0
2009-11-20 18:02:00,1.58965,1.58995,1.58935,1.5894,190400000.0
2009-11-20 18:03:00,1.58945,1.58985,1.58935,1.58965,113600000.0
2009-11-20 18:04:00,1.58965,1.58995,1.5894,1.58985,162900000.0
2009-11-20 18:05:00,1.58975,1.58995,1.58965,1.5899,211600000.0
2009-11-20 18:06:00,1.5899,1.59075,1.58985,1.5905,209000000.0
2009-11-20 18:07:00,1.5906,1.5906,1.59015,1.59045,158300000.0
2009-11-20 18:08:00,1.59045,1.59075,1.5901,1.59055,131500000.0
2009-11-20 18:09:00,1.59055,1.5906,1.5904,1.5906,108200000.0
2009-11-20 18:10:00,1.5905,1.59055,1.59025,1.59025,91600000.0
2009-11-20 18:11:00,1.5902,1.59075,1.5902,1.5904,100700000.0
2009-11-20 18:12:00,1.59045,1.59075,1.59045,1.59055,114300000.0
2009-11-20 18:13:00,1.5905,1.5908,1.59035,1.59065,253600000.0
2009-11-20 18:14:00,1.59055,1.59125,1.59055,1.5912,238900000.0
2009-11-20 18:15:00,1.59135,1.5916,1.59115,1.5914,196700000.0
2009-11-20 18:16:00,1.5914,1.59175,1.59135,1.59155,193400000.0
2009-11-20 18:17:00,1.5916,1.59165,1.59115,1.59125,244300000.0
2009-11-20 18:18:00,1.59125,1.592,1.5912,1.5919,302100000.0
2009-11-20 18:19:00,1.5919,1.59235,1.5918,1.59215,243500000.0
2009-11-20 18:20:00,1.59215,1.5925,1.5914,1.59215,199600000.0
2009-11-20 18:21:00,1.59205,1.59225,1.59185,1.59225,173100000.0
2009-11-20 18:22:00,1.59225,1.5923,1.5916,1.5917,182600000.0
2009-11-20 18:23:00,1.59175,1.59195,1.5915,1.5915,274700000.0
2009-11-20 18:24:00,1.5915,1.5916,1.5912,1.5913,207700000.0
2009-11-20 18:25:00,1.5913,1.59165,1.59105,1.59135,308300000.0
2009-11-20 18:26:00,1.59135,1.59155,1.59125,1.5915,201700000.0
2009-11-20 18:27:00,1.5915,1.59165,1.59115,1.59125,322700000.0
2009-11-20 18:28:00,1.59125,1.5914,1.5912,1.5914,208400000.0
2009-11-20 18:29:00,1.59135,1.5915,1.59125,1.5914,235000000.0
2009-11-20 18:30:00,1.5914,1.5918,1.59135,1.5917,209900000.0
2009-11-20 18:31:00,1.5917,1.59175,1.59145,1.59165,157600000.0
2009-11-20 18:32:00,1.59165,1.5917,1.5913,1.59155,178900000.0
2009-11-20 18:33:00,1.5915,1.59155,1.59085,1.59095,188500000.0
2009-11-20 18:34:00,1.591,1.5916,1.59065,1.59145,143700000.0
2009-11-20 18:35:00,1.59145,1.59175,1.5913,1.59165,208900000.0
2009-11-20 18:36:00,1.59165,1.5917,1.59135,1.59155,192400000.0
2009-11-20 18:37:00,1.5917,1.59195,1.5914,1.59155,179400000.0
2009-11-20 18:38:00,1.59155,1.59165,1.5912,1.5914,180800000.0
2009-11-20 18:39:00,1.5914,1.5918,1.59125,1.59175,179700000.0
2009-11-20 18:40:00,1.5916,1.59185,1.5914,1.59175,94600000.0
2009-11-20 18:41:00,1.59175,1.59195,1.59155,1.59155,102200000.0
2009-11-20 18:42:00,1.5915,1.59175,1.5915,1.5917,80300000.0
2009-11-20 18:43:00,1.5917,1.5919,1.59145,1.5919,175800000.0
2009-11-20 18:44:00,1.5919,1.59195,1.59165,1.5917,155800000.0
2009-11-20 18:45:00,1.59165,1.5918,1.59135,1.59175,191400000.0
2009-11-20 18:46:00,1.59175,1.5923,1.59175,1.59185,172100000.0
2009-11-20 18:47:00,1.59185,1.59205,1.59165,1.5917,197000000.0
2009-11-20 18:48:00,1.59165,1.59165,1.59145,1.59155,181900000.0
2009-11-20 18:49:00,1.59145,1.5918,1.59145,1.5917,113700000.0
2009-11-20 18:50:00,1.59165,1.5918,1.5916,1.5916,154800000.0
2009-11-20 18:51:00,1.59165,1.59175,1.59125,1.59155,219300000.0
2009-11-20 18:52:00,1.59155,1.5917,1.59125,1.5914,149000000.0
2009-11-20 18:53:00,1.5914,1.5916,1.5912,1.5915,164900000.0
2009-11-20 18:54:00,1.5915,1.59185,1.59145,1.59185,137600000.0
2009-11-20 18:55:00,1.59185,1.592,1.59115,1.5912,195100000.0
2009-11-20 18:56:00,1.59115,1.5913,1.59055,1.5906,147800000.0
2009-11-20 18:57:00,1.5906,1.59085,1.59045,1.59065,174500000.0
2009-11-20 18:58:00,1.5906,1.5908,1.59035,1.5907,256900000.0
2009-11-20 18:59:00,1.5907,1.59085,1.5898,1.5908,358500000.0
2009-11-20 19:00:00,1.59075,1.59115,1.5904,1.591,349800000.0
2009-11-20 19:01:00,1.591,1.59155,1.5909,1.59115,321100000.0
2009-11-20 19:02:00,1.5911,1.59145,1.591,1.59145,180900000.0
2009-11-20 19:03:00,1.59145,1.5918,1.59105,1.59155,300200000.0
2009-11-20 19:04:00,1.59155,1.59175,1.59135,1.59155,183500000.0
2009-11-20 19:05:00,1.59155,1.59165,1.59125,1.59155,130500000.0
2009-11-20 19:06:00,1.5915,1.59175,1.59145,1.5917,108500000.0
2009-11-20 19:07:00,1.5917,1.592,1.5917,1.59175,184400000.0
2009-11-20 19:08:00,1.59175,1.59205,1.59175,1.59175,135500000.0
2009-11-20 19:09:00,1.5917,1.5918,1.5913,1.5913,246700000.0
2009-11-20 19:10:00,1.5913,1.59155,1.5912,1.59135,189100000.0
2009-11-20 19:11:00,1.5913,1.5917,1.59125,1.59125,137000000.0
2009-11-20 19:12:00,1.59125,1.5916,1.5912,1.59135,87600000.0
2009-11-20 19:13:00,1.59135,1.5915,1.59125,1.5915,58400000.0
2009-11-20 19:14:00,1.5915,1.59175,1.5913,1.5914,76200000.0
2009-11-20 19:15:00,1.59145,1.59165,1.5914,1.5915,117400000.0
2009-11-20 19:16:00,1.5914,1.59165,1.5914,1.59165,101500000.0
2009-11-20 19:17:00,1.59165,1.59165,1.59135,1.59145,66100000.0
2009-11-20 19:18:00,1.59155,1.59165,1.59135,1.5914,136000000.0
2009-11-20 19:19:00,1.5914,1.59165,1.5914,1.5916,72500000.0
2009-11-20 19:20:00,1.5917,1.5918,1.59115,1.59125,82100000.0
2009-11-20 19:21:00,1.59125,1.5915,1.59115,1.5914,87500000.0
2009-11-20 19:22:00,1.5914,1.5914,1.5907,1.5909,103000000.0
2009-11-20 19:23:00,1.5908,1.59095,1.5906,1.59065,178300000.0
2009-11-20 19:24:00,1.59065,1.591,1.59055,1.5907,55800000.0
2009-11-20 19:25:00,1.59075,1.5909,1.5904,1.59075,172900000.0
2009-11-20 19:26:00,1.59075,1.59095,1.59035,1.59095,101900000.0
2009-11-20 19:27:00,1.5909,1.591,1.5902,1.59035,63600000.0
2009-11-20 19:28:00,1.59045,1.59055,1.5902,1.5905,72800000.0
2009-11-20 19:29:00,1.5905,1.5908,1.59025,1.5904,129500000.0
2009-11-20 19:30:00,1.5904,1.59085,1.5904,1.59075,125800000.0
2009-11-20 19:31:00,1.59075,1.5908,1.5905,1.59065,119900000.0
2009-11-20 19:32:00,1.59065,1.5911,1.5905,1.59075,128700000.0
2009-11-20 19:33:00,1.5907,1.59155,1.59065,1.59145,194600000.0
2009-11-20 19:34:00,1.59145,1.5916,1.5912,1.59135,111300000.0
2009-11-20 19:35:00,1.5913,1.5913,1.59095,1.591,89200000.0
2009-11-20 19:36:00,1.591,1.59105,1.59075,1.59095,175600000.0
2009-11-20 19:37:00,1.59095,1.5916,1.59085,1.5916,176900000.0
2009-11-20 19:38:00,1.59165,1.5918,1.59135,1.5918,99900000.0
2009-11-20 19:39:00,1.59175,1.5919,1.59165,1.59175,76400000.0
2009-11-20 19:40:00,1.5918,1.59205,1.59175,1.5919,75000000.0
2009-11-20 19:41:00,1.5919,1.59205,1.5915,1.59185,151800000.0
2009-11-20 19:42:00,1.5919,1.5921,1.59165,1.5921,57200000.0
2009-11-20 19:43:00,1.5921,1.59225,1.5918,1.59205,83400000.0
2009-11-20 19:44:00,1.59205,1.59205,1.5918,1.5918,66600000.0
2009-11-20 19:45:00,1.5918,1.5919,1.5917,1.5918,56300000.0
2009-11-20 19:46:00,1.59185,1.5919,1.5914,1.5915,81000000.0
2009-11-20 19:47:00,1.5915,1.59155,1.5913,1.59145,40500000.0
2009-11-20 19:48:00,1.59145,1.5915,1.59145,1.5915,12500000.0
2009-11-20 19:49:00,1.5915,1.59175,1.5915,1.5917,37200000.0
2009-11-20 19:50:00,1.5917,1.5918,1.59125,1.59125,120700000.0
2009-11-20 19:51:00,1.59125,1.5914,1.59115,1.5913,100700000.0
2009-11-20 19:52:00,1.5913,1.5915,1.5905,1.5905,163900000.0
2009-11-20 19:53:00,1.59045,1.59095,1.59045,1.59065,225700000.0
2009-11-20 19:54:00,1.59065,1.59095,1.59065,1.5909,140600000.0
2009-11-20 19:55:00,1.5909,1.59105,1.59055,1.5907,191900000.0
2009-11-20 19:56:00,1.59065,1.59075,1.59035,1.5904,124200000.0
2009-11-20 19:57:00,1.5904,1.59075,1.59035,1.5905,136500000.0
2009-11-20 19:58:00,1.5905,1.5909,1.5905,1.5908,88400000.0
2009-11-20 19:59:00,1.5908,1.591,1.5908,1.59085,81000000.0
2009-11-20 20:00:00,1.59085,1.591,1.5905,1.5906,109200000.0
2009-11-20 20:01:00,1.5906,1.59075,1.5906,1.5907,132000000.0
2009-11-20 20:02:00,1.5907,1.5907,1.5906,1.59065,33600000.0
2009-11-20 20:03:00,1.59065,1.59165,1.59065,1.59145,92600000.0
2009-11-20 20:04:00,1.59145,1.59185,1.5913,1.5914,38500000.0
2009-11-20 20:05:00,1.5914,1.5915,1.59125,1.5913,47100000.0
2009-11-20 20:06:00,1.59125,1.59155,1.5912,1.59135,68600000.0
2009-11-20 20:07:00,1.59135,1.59155,1.5913,1.59155,78100000.0
2009-11-20 20:08:00,1.59155,1.59175,1.5915,1.5917,35800000.0
2009-11-20 20:09:00,1.5917,1.5918,1.5915,1.59175,56200000.0
2009-11-20 20:10:00,1.59165,1.59175,1.59155,1.59165,24300000.0
2009-11-20 20:11:00,1.59165,1.59165,1.59135,1.59145,51700000.0
2009-11-20 20:12:00,1.5914,1.59155,1.5912,1.5912,24900000.0
2009-11-20 20:13:00,1.59105,1.59125,1.59095,1.5912,115000000.0
2009-11-20 20:14:00,1.59115,1.5912,1.59075,1.59075,57700000.0
2009-11-20 20:15:00,1.5908,1.59105,1.5908,1.591,48300000.0
2009-11-20 20:16:00,1.591,1.591,1.59085,1.591,46900000.0
2009-11-20 20:17:00,1.591,1.5912,1.59075,1.59115,81400000.0
2009-11-20 20:18:00,1.59115,1.59115,1.5908,1.5909,35400000.0
2009-11-20 20:19:00,1.59085,1.5909,1.59065,1.5907,42500000.0
2009-11-20 20:20:00,1.5907,1.59095,1.59065,1.59085,82600000.0
2009-11-20 20:21:00,1.59085,1.59095,1.59075,1.59085,48600000.0
2009-11-20 20:22:00,1.5908,1.59115,1.5905,1.59115,96000000.0
2009-11-20 20:23:00,1.59115,1.5914,1.59105,1.59135,75900000.0
2009-11-20 20:24:00,1.5915,1.5916,1.5913,1.59145,44700000.0
2009-11-20 20:25:00,1.5915,1.5916,1.59095,1.5916,63300000.0
2009-11-20 20:26:00,1.5916,1.5918,1.5916,1.5917,33200000.0
2009-11-20 20:27:00,1.5917,1.5917,1.59155,1.5917,19600000.0
2009-11-20 20:28:00,1.59165,1.5918,1.5911,1.5913,110700000.0
2009-11-20 20:29:00,1.5913,1.59185,1.59125,1.5918,86000000.0
2009-11-20 20:30:00,1.5918,1.5918,1.59165,1.5918,28700000.0
2009-11-20 20:31:00,1.5918,1.59205,1.59175,1.59195,42600000.0
2009-11-20 20:32:00,1.5919,1.592,1.5918,1.5918,42300000.0
2009-11-20 20:33:00,1.5918,1.59195,1.59175,1.59195,52300000.0
2009-11-20 20:34:00,1.59195,1.592,1.5918,1.5918,25900000.0
2009-11-20 20:35:00,1.5919,1.5921,1.5918,1.59205,45400000.0
2009-11-20 20:36:00,1.59205,1.59205,1.5919,1.5919,19600000.0
2009-11-20 20:37:00,1.5919,1.5919,1.59175,1.59175,31000000.0
2009-11-20 20:38:00,1.59175,1.59205,1.59175,1.59205,21300000.0
2009-11-20 20:39:00,1.59205,1.5922,1.59205,1.5922,19900000.0
2009-11-20 20:40:00,1.5923,1.5923,1.59175,1.59175,54700000.0
2009-11-20 20:41:00,1.59175,1.59215,1.5917,1.5921,112000000.0
2009-11-20 20:42:00,1.5921,1.59225,1.59195,1.59225,35600000.0
2009-11-20 20:43:00,1.5922,1.5924,1.5922,1.5922,59500000.0
2009-11-20 20:44:00,1.5922,1.5928,1.5922,1.59255,67100000.0
2009-11-20 20:45:00,1.5926,1.5928,1.5923,1.5928,146000000.0
2009-11-20 20:46:00,1.59285,1.593,1.59275,1.59295,80000000.0
2009-11-20 20:47:00,1.593,1.59335,1.593,1.5932,77200000.0
2009-11-20 20:48:00,1.59325,1.5933,1.59275,1.5929,187500000.0
2009-11-20 20:49:00,1.5929,1.59295,1.5925,1.59265,144200000.0
2009-11-20 20:50:00,1.5926,1.5927,1.59185,1.59195,162200000.0
2009-11-20 20:51:00,1.5919,1.5924,1.59185,1.5923,195900000.0
2009-11-20 20:52:00,1.5921,1.5923,1.59185,1.59205,143500000.0
2009-11-20 20:53:00,1.59205,1.59225,1.59205,1.5921,88800000.0
2009-11-20 20:54:00,1.59215,1.5929,1.59215,1.59285,119500000.0
2009-11-20 20:55:00,1.5929,1.593,1.59265,1.5927,114600000.0
2009-11-20 20:56:00,1.5927,1.59285,1.59265,1.59285,53500000.0
2009-11-20 20:57:00,1.59285,1.593,1.5926,1.59285,118400000.0
2009-11-20 20:58:00,1.59285,1.59285,1.59275,1.59275,26400000.0
2009-11-20 20:59:00,1.59275,1.5929,1.59265,1.59285,27200000.0
2009-11-20 21:00:00,1.59285,1.59295,1.5925,1.59255,89300000.0
2009-11-20 21:01:00,1.59265,1.59265,1.59225,1.59225,76100000.0
2009-11-20 21:02:00,1.59225,1.59225,1.5919,1.5919,87600000.0
2009-11-20 21:03:00,1.59195,1.59195,1.5918,1.59195,35800000.0
2009-11-20 21:04:00,1.592,1.59215,1.59195,1.59215,34100000.0
2009-11-20 21:05:00,1.59215,1.5924,1.5921,1.5924,152200000.0
2009-11-20 21:06:00,1.5924,1.59245,1.5918,1.5923,185200000.0
2009-11-20 21:07:00,1.5924,1.5924,1.59205,1.59215,126200000.0
2009-11-20 21:08:00,1.59215,1.59215,1.592,1.5921,47300000.0
2009-11-20 21:09:00,1.5922,1.59225,1.59195,1.59225,105300000.0
2009-11-20 21:10:00,1.59225,1.5923,1.59135,1.5914,59100000.0
2009-11-20 21:11:00,1.5914,1.5916,1.5911,1.59145,200400000.0
2009-11-20 21:12:00,1.59155,1.59165,1.59115,1.5912,89700000.0
2009-11-20 21:13:00,1.5912,1.5914,1.5912,1.59135,74400000.0
2009-11-20 21:14:00,1.5914,1.5915,1.5914,1.5914,17000000.0
2009-11-20 21:15:00,1.5914,1.59155,1.59125,1.59145,38300000.0
2009-11-20 21:16:00,1.59145,1.59145,1.591,1.59115,48900000.0
2009-11-20 21:17:00,1.5911,1.59125,1.591,1.59115,64300000.0
2009-11-20 21:18:00,1.5911,1.59155,1.5911,1.59145,101000000.0
2009-11-20 21:19:00,1.59145,1.59145,1.59145,1.59145,16600000.0
2009-11-20 21:20:00,1.59155,1.59155,1.5908,1.5913,118900000.0
2009-11-20 21:21:00,1.5913,1.59135,1.5908,1.5908,63800000.0
2009-11-20 21:22:00,1.5908,1.59095,1.5908,1.5908,31600000.0
2009-11-20 21:23:00,1.5908,1.5908,1.5908,1.5908,2100000.0
2009-11-20 21:24:00,1.5908,1.59085,1.5908,1.5908,9900000.0
2009-11-20 21:25:00,1.59075,1.5908,1.59075,1.5908,14600000.0
2009-11-20 21:26:00,1.59075,1.59085,1.59075,1.59085,79000000.0
2009-11-20 21:27:00,1.59085,1.59085,1.59065,1.59065,88400000.0
2009-11-20 21:28:00,1.5907,1.59095,1.59065,1.59085,59000000.0
2009-11-20 21:29:00,1.59085,1.59085,1.59075,1.5908,98000000.0
2009-11-20 21:30:00,1.5908,1.5908,1.59055,1.59055,105800000.0
2009-11-20 21:31:00,1.59055,1.5907,1.5904,1.5904,130600000.0
2009-11-20 21:32:00,1.5904,1.5904,1.5904,1.5904,1600000.0
2009-11-20 21:33:00,1.5904,1.5906,1.5904,1.59045,92000000.0
2009-11-20 21:34:00,1.59055,1.5909,1.59055,1.59075,46700000.0
2009-11-20 21:35:00,1.59075,1.5908,1.5907,1.59075,35000000.0
2009-11-20 21:36:00,1.59075,1.5909,1.59035,1.59045,68800000.0
2009-11-20 21:37:00,1.59045,1.59065,1.59035,1.59055,63700000.0
2009-11-20 21:38:00,1.5905,1.5905,1.5903,1.59035,27000000.0
2009-11-20 21:39:00,1.59035,1.5905,1.5903,1.5903,34100000.0
2009-11-20 21:40:00,1.59025,1.59055,1.59025,1.59055,38300000.0
2009-11-20 21:41:00,1.59055,1.5906,1.5902,1.5905,186300000.0
2009-11-20 21:42:00,1.59055,1.59055,1.5903,1.59055,72900000.0
2009-11-20 21:43:00,1.5905,1.5905,1.59025,1.59025,92700000.0
2009-11-20 21:44:00,1.59025,1.59085,1.59025,1.59085,72900000.0
2009-11-20 21:45:00,1.59085,1.59085,1.59045,1.59065,105100000.0
2009-11-20 21:46:00,1.5906,1.5907,1.59,1.59025,192400000.0
2009-11-20 21:47:00,1.59025,1.59065,1.59015,1.59065,91900000.0
2009-11-20 21:48:00,1.5906,1.59075,1.59035,1.5907,78400000.0
2009-11-20 21:49:00,1.5907,1.5907,1.5903,1.59055,166200000.0
2009-11-20 21:50:00,1.59055,1.5909,1.59045,1.59075,144200000.0
2009-11-20 21:51:00,1.5909,1.59125,1.59075,1.59125,71500000.0
2009-11-20 21:52:00,1.59125,1.59125,1.5908,1.5911,60100000.0
2009-11-20 21:53:00,1.5911,1.59125,1.591,1.5912,45400000.0
2009-11-20 21:54:00,1.591,1.5913,1.59095,1.5912,58700000.0
2009-11-20 21:55:00,1.5912,1.5915,1.591,1.5913,94600000.0
2009-11-20 21:56:00,1.59145,1.5916,1.59145,1.5915,35600000.0
2009-11-20 21:57:00,1.59145,1.5916,1.59125,1.59125,59500000.0
2009-11-20 21:58:00,1.5913,1.59145,1.59125,1.59145,32600000.0
2009-11-20 21:59:00,1.5915,1.5915,1.59125,1.59145,83800000.0
2009-11-20 22:00:00,1.59145,1.5916,1.59095,1.591,81300000.0
2009-11-20 22:01:00,1.59105,1.59115,1.5909,1.591,34500000.0
2009-11-20 22:02:00,1.5911,1.5911,1.59055,1.59055,71700000.0
2009-11-20 22:03:00,1.5905,1.59065,1.59045,1.5905,46400000.0
2009-11-20 22:04:00,1.5905,1.59055,1.59035,1.59055,42100000.0
2009-11-20 22:05:00,1.59055,1.5907,1.5905,1.59065,27100000.0
2009-11-20 22:06:00,1.59055,1.59085,1.5905,1.5908,80600000.0
2009-11-20 22:07:00,1.5908,1.5908,1.59065,1.5907,20200000.0
2009-11-20 22:08:00,1.5908,1.59085,1.59045,1.59055,99300000.0
2009-11-20 22:09:00,1.59055,1.59055,1.59,1.5901,54400000.0
2009-11-20 22:10:00,1.5901,1.59015,1.5899,1.5899,49100000.0
2009-11-20 22:11:00,1.5899,1.5902,1.5899,1.59005,27400000.0
2009-11-20 22:12:00,1.59,1.5902,1.5899,1.59,24300000.0
2009-11-20 22:13:00,1.59,1.59005,1.5898,1.59,51900000.0
2009-11-20 22:14:00,1.59005,1.59025,1.58995,1.59025,29000000.0
2009-11-20 22:15:00,1.5902,1.5903,1.58985,1.59005,49000000.0
2009-11-20 22:16:00,1.5901,1.59055,1.58995,1.5903,95600000.0
2009-11-20 22:17:00,1.5902,1.5902,1.58985,1.58985,25400000.0
2009-11-20 22:18:00,1.58985,1.5899,1.5895,1.58985,36700000.0
2009-11-20 22:19:00,1.5898,1.59035,1.5898,1.5902,112400000.0
2009-11-20 22:20:00,1.59025,1.5911,1.59025,1.59085,94900000.0
2009-11-20 22:21:00,1.5909,1.59135,1.5909,1.59125,51500000.0
2009-11-20 22:22:00,1.59125,1.59135,1.59115,1.59125,30400000.0
2009-11-20 22:23:00,1.5913,1.5914,1.5912,1.5914,51600000.0
2009-11-20 22:24:00,1.5914,1.5914,1.5912,1.5913,28900000.0
2009-11-20 22:25:00,1.5913,1.59165,1.59115,1.59165,94700000.0
2009-11-20 22:26:00,1.5916,1.59195,1.59155,1.59195,88500000.0
2009-11-20 22:27:00,1.5919,1.5919,1.59155,1.59155,63900000.0
2009-11-20 22:28:00,1.59155,1.59155,1.59105,1.5912,82000000.0
2009-11-20 22:29:00,1.5912,1.59135,1.59115,1.5912,27800000.0
2009-11-20 22:30:00,1.5912,1.5912,1.5908,1.59085,61700000.0
2009-11-20 22:31:00,1.59085,1.59085,1.59035,1.59045,53500000.0
2009-11-20 22:32:00,1.59045,1.59085,1.59045,1.59085,64800000.0
2009-11-20 22:33:00,1.5908,1.59095,1.59045,1.59055,84600000.0
2009-11-20 22:34:00,1.5906,1.5908,1.59055,1.5907,42100000.0
2009-11-20 22:35:00,1.59065,1.59085,1.5906,1.59085,42100000.0
2009-11-20 22:36:00,1.59085,1.59085,1.59045,1.59075,104700000.0
2009-11-20 22:37:00,1.5907,1.59085,1.59045,1.5907,67300000.0
2009-11-20 22:38:00,1.5907,1.59085,1.5905,1.59065,68500000.0
2009-11-20 22:39:00,1.59065,1.59075,1.59045,1.5905,57400000.0
2009-11-20 22:40:00,1.59055,1.59075,1.59045,1.5905,70300000.0
2009-11-20 22:41:00,1.5905,1.5907,1.5905,1.59065,17000000.0
2009-11-20 22:42:00,1.5906,1.5908,1.59055,1.59055,50000000.0
2009-11-20 22:43:00,1.5906,1.59065,1.5903,1.59035,105000000.0
2009-11-20 22:44:00,1.59035,1.591,1.59035,1.59085,140500000.0
2009-11-20 22:45:00,1.59095,1.59105,1.5905,1.5905,73900000.0
2009-11-20 22:46:00,1.5906,1.5906,1.59025,1.5904,31800000.0
2009-11-20 22:47:00,1.5904,1.59045,1.59015,1.59035,110000000.0
2009-11-20 22:48:00,1.59035,1.5904,1.5902,1.5903,61300000.0
2009-11-20 22:49:00,1.59035,1.59035,1.59005,1.5902,47700000.0
2009-11-20 22:50:00,1.5902,1.59025,1.58985,1.59005,69400000.0
2009-11-20 22:51:00,1.59,1.5903,1.59,1.59005,62000000.0
2009-11-20 22:52:00,1.59005,1.59015,1.58985,1.58995,49400000.0
2009-11-20 22:53:00,1.58995,1.59005,1.58965,1.58995,86300000.0
2009-11-20 22:54:00,1.58995,1.59015,1.58985,1.58985,49700000.0
2009-11-20 22:55:00,1.58985,1.59005,1.58985,1.58985,60400000.0
2009-11-20 22:56:00,1.58995,1.58995,1.58995,1.58995,11200000.0
2009-11-20 22:57:00,1.5899,1.59005,1.5898,1.58995,30800000.0
2009-11-20 22:58:00,1.59005,1.59015,1.58995,1.58995,11200000.0
2009-11-20 22:59:00,1.5899,1.58995,1.5898,1.5898,28600000.0
2009-11-20 23:00:00,1.5898,1.5898,1.58965,1.5898,21200000.0
2009-11-20 23:01:00,1.5897,1.5901,1.5897,1.58995,22000000.0
2009-11-20 23:02:00,1.58995,1.5901,1.5899,1.5899,16000000.0
2009-11-20 23:03:00,1.5899,1.58995,1.58985,1.58995,21000000.0
2009-11-20 23:04:00,1.5899,1.5908,1.5898,1.59045,36400000.0
2009-11-20 23:05:00,1.5903,1.59095,1.59005,1.59045,74300000.0
2009-11-20 23:06:00,1.59045,1.59075,1.58995,1.59,30200000.0
2009-11-20 23:07:00,1.58995,1.5901,1.58995,1.5901,9700000.0
2009-11-20 23:08:00,1.5901,1.59045,1.59,1.59035,48100000.0
2009-11-20 23:09:00,1.59035,1.5905,1.59015,1.59015,44200000.0
2009-11-20 23:10:00,1.5903,1.59035,1.5898,1.58995,60500000.0
2009-11-20 23:11:00,1.58985,1.59,1.5897,1.58995,32000000.0
2009-11-20 23:12:00,1.59,1.59,1.58905,1.5899,48400000.0
2009-11-20 23:13:00,1.5899,1.5901,1.58985,1.58995,37200000.0
2009-11-20 23:14:00,1.58995,1.58995,1.5899,1.5899,7000000.0
2009-11-20 23:15:00,1.58985,1.58995,1.58985,1.58995,18000000.0
2009-11-20 23:16:00,1.58995,1.58995,1.58975,1.5898,15300000.0
2009-11-20 23:17:00,1.58985,1.59,1.58975,1.58975,23200000.0
2009-11-20 23:18:00,1.58985,1.58985,1.5897,1.58975,19800000.0
2009-11-20 23:19:00,1.5897,1.58975,1.5897,1.58975,2000000.0
2009-11-20 23:20:00,1.5897,1.5898,1.58945,1.5896,35600000.0
2009-11-20 23:21:00,1.5897,1.58975,1.58965,1.58975,18000000.0
2009-11-20 23:22:00,1.5897,1.58975,1.58965,1.58975,14600000.0
2009-11-20 23:23:00,1.58975,1.58985,1.58975,1.58985,5000000.0
2009-11-20 23:24:00,1.58985,1.59005,1.5896,1.58965,25200000.0
2009-11-20 23:25:00,1.58965,1.58975,1.58965,1.58975,2000000.0
2009-11-20 23:26:00,1.58975,1.58985,1.58965,1.58985,11000000.0
2009-11-20 23:27:00,1.58995,1.58995,1.58975,1.58985,13500000.0
2009-11-20 23:28:00,1.59,1.59005,1.5899,1.5899,14800000.0
2009-11-20 23:29:00,1.5899,1.59025,1.5899,1.5902,36000000.0
2009-11-20 23:30:00,1.5902,1.5905,1.59015,1.5905,44600000.0
2009-11-20 23:31:00,1.5905,1.59065,1.5905,1.59065,10000000.0
2009-11-20 23:32:00,1.5908,1.59135,1.59065,1.59115,34600000.0
2009-11-20 23:33:00,1.59105,1.59115,1.5902,1.5906,32200000.0
2009-11-20 23:34:00,1.59055,1.5907,1.5905,1.59065,40600000.0
2009-11-20 23:35:00,1.59065,1.59065,1.5906,1.5906,8000000.0
2009-11-20 23:36:00,1.5906,1.59065,1.5906,1.59065,3000000.0
2009-11-20 23:37:00,1.5905,1.5905,1.5905,1.5905,1200000.0
2009-11-20 23:38:00,1.5905,1.5905,1.59015,1.59015,13000000.0
2009-11-20 23:39:00,1.59025,1.59055,1.59015,1.59055,20100000.0
2009-11-20 23:40:00,1.59065,1.59065,1.5904,1.59045,16800000.0
2009-11-20 23:41:00,1.5904,1.59045,1.59035,1.59035,5200000.0
2009-11-20 23:42:00,1.59035,1.5904,1.59035,1.5904,3200000.0
2009-11-20 23:43:00,1.59045,1.59045,1.59045,1.59045,2000000.0
2009-11-20 23:45:00,1.5905,1.5905,1.59025,1.5904,12000000.0
2009-11-20 23:46:00,1.5904,1.59045,1.5904,1.59045,2000000.0
2009-11-20 23:47:00,1.59045,1.59045,1.59025,1.59025,4000000.0
2009-11-20 23:48:00,1.5902,1.5902,1.5899,1.59015,13800000.0
2009-11-20 23:49:00,1.59015,1.5905,1.58985,1.59025,76200000.0
2009-11-20 23:50:00,1.59,1.5906,1.59,1.5906,14600000.0
2009-11-20 23:51:00,1.59055,1.59055,1.5904,1.5904,8000000.0
2009-11-20 23:52:00,1.59035,1.59035,1.5903,1.5903,2000000.0
2009-11-20 23:53:00,1.59035,1.5905,1.59035,1.5905,2000000.0
2009-11-20 23:54:00,1.59055,1.59065,1.59045,1.5906,23000000.0
2009-11-20 23:55:00,1.5905,1.5906,1.59005,1.5901,10000000.0
2009-11-20 23:56:00,1.5901,1.5904,1.5901,1.5904,4000000.0
2009-11-20 23:57:00,1.58975,1.59015,1.58975,1.59,21000000.0
2009-11-20 23:58:00,1.5901,1.5901,1.58995,1.59,9000000.0
2009-11-20 23:59:00,1.59,1.59025,1.58945,1.58955,14800000.0
2009-11-23 00:00:00,1.58965,1.5898,1.58955,1.58955,11000000.0
2009-11-23 00:01:00,1.5896,1.5901,1.5895,1.5895,4100000.0
2009-11-23 00:02:00,1.5895,1.5897,1.58944,1.58963,1000000.0
2009-11-23 00:03:00,1.58965,1.58977,1.58954,1.58966,1000000.0
2009-11-23 00:04:00,1.58985,1.58985,1.58985,1.58985,1000000.0
2009-11-23 00:05:00,1.58985,1.59,1.58985,1.59,4000000.0
2009-11-23 00:06:00,1.5899,1.5899,1.5899,1.5899,1000000.0
2009-11-23 00:07:00,1.5898,1.5898,1.5898,1.5898,1400000.0
2009-11-23 00:08:00,1.58985,1.58985,1.5898,1.5898,1200000.0
2009-11-23 00:09:00,1.5898,1.58995,1.5898,1.58985,5300000.0
2009-11-23 00:10:00,1.58985,1.58985,1.5897,1.5897,3100000.0
2009-11-23 00:11:00,1.58942,1.58944,1.58935,1.5894,2800000.0
2009-11-23 00:12:00,1.58938,1.58947,1.58934,1.58943,2800000.0
2009-11-23 00:13:00,1.58944,1.58952,1.58944,1.58947,2800000.0
2009-11-23 00:14:00,1.5897,1.58975,1.5896,1.5896,2800000.0
2009-11-23 00:15:00,1.5896,1.5899,1.5896,1.5896,11000000.0
2009-11-23 00:16:00,1.5896,1.5896,1.5896,1.5896,300000.0
2009-11-23 00:17:00,1.59026,1.59029,1.5901,1.5901,2500000.0
2009-11-23 00:18:00,1.59025,1.5904,1.58972,1.5898,2500000.0
2009-11-23 00:19:00,1.5896,1.5896,1.5896,1.5896,2500000.0
2009-11-23 00:20:00,1.5877,1.5896,1.5877,1.5877,115650000.0
2009-11-23 00:21:00,1.5877,1.5877,1.5877,1.5877,129250000.0
2009-11-23 00:22:00,1.5877,1.5877,1.5877,1.5877,118800000.0
2009-11-23 00:23:00,1.5877,1.5877,1.5877,1.5877,108900000.0
2009-11-23 00:24:00,1.5877,1.5877,1.5877,1.5877,126500000.0
2009-11-23 00:25:00,1.5877,1.5877,1.5877,1.5877,118400000.0
2009-11-23 00:26:00,1.5877,1.5878,1.5877,1.5877,120950000.0
2009-11-23 00:27:00,1.5877,1.58785,1.5877,1.58775,77900000.0
2009-11-23 00:28:00,1.5878,1.58795,1.58775,1.5878,8000000.0
2009-11-23 00:29:00,1.5879,1.5879,1.58775,1.58775,8000000.0
2009-11-23 00:30:00,1.5878,1.5883,1.5878,1.5883,24700000.0
2009-11-23 00:31:00,1.58835,1.58845,1.58825,1.58825,16600000.0
2009-11-23 00:32:00,1.5882,1.5882,1.588,1.58815,14100000.0
2009-11-23 00:33:00,1.5882,1.5882,1.58815,1.5882,3000000.0
2009-11-23 00:34:00,1.58815,1.58815,1.58805,1.5881,10500000.0
2009-11-23 00:35:00,1.58805,1.58815,1.58795,1.58795,30200000.0
2009-11-23 00:36:00,1.588,1.58805,1.5879,1.58795,26400000.0
2009-11-23 00:37:00,1.58795,1.58825,1.5877,1.58825,27600000.0
2009-11-23 00:38:00,1.5882,1.5885,1.588,1.5885,10500000.0
2009-11-23 00:39:00,1.5885,1.5889,1.5885,1.58885,8400000.0
2009-11-23 00:40:00,1.58885,1.58885,1.5886,1.5886,16000000.0
2009-11-23 00:41:00,1.5888,1.5889,1.5888,1.58885,5900000.0
2009-11-23 00:42:00,1.58895,1.58895,1.5888,1.58885,51800000.0
2009-11-23 00:43:00,1.5889,1.5894,1.5888,1.5894,34700000.0
2009-11-23 00:44:00,1.5894,1.5894,1.58865,1.5888,11400000.0
2009-11-23 00:45:00,1.58885,1.58885,1.58835,1.5887,11900000.0
2009-11-23 00:46:00,1.58835,1.58955,1.5883,1.589,41900000.0
2009-11-23 00:47:00,1.58915,1.58955,1.58915,1.58945,42000000.0
2009-11-23 00:48:00,1.58945,1.58955,1.58905,1.5893,74900000.0
2009-11-23 00:49:00,1.58945,1.58955,1.58915,1.58925,34300000.0
2009-11-23 00:50:00,1.58925,1.58925,1.5891,1.5892,8000000.0
2009-11-23 00:51:00,1.58935,1.5896,1.58935,1.58955,28600000.0
2009-11-23 00:52:00,1.58965,1.5902,1.58955,1.5901,39600000.0
2009-11-23 00:53:00,1.5902,1.5902,1.5897,1.5899,16000000.0
2009-11-23 00:54:00,1.58995,1.58995,1.5888,1.5899,12800000.0
2009-11-23 00:55:00,1.5899,1.5899,1.5898,1.5899,4000000.0
2009-11-23 00:56:00,1.58985,1.58985,1.5898,1.5898,2000000.0
2009-11-23 00:57:00,1.5889,1.5889,1.5889,1.5889,1000000.0
2009-11-23 00:58:00,1.5891,1.5892,1.5891,1.5892,14800000.0
2009-11-23 00:59:00,1.5893,1.5893,1.5892,1.5892,2400000.0
2009-11-23 01:00:00,1.5892,1.58975,1.589,1.5894,19200000.0
2009-11-23 01:01:00,1.5898,1.5901,1.5898,1.5901,9500000.0
2009-11-23 01:02:00,1.59015,1.5903,1.5901,1.59025,39400000.0
2009-11-23 01:03:00,1.59025,1.5903,1.59,1.5901,35800000.0
2009-11-23 01:04:00,1.59025,1.5903,1.59005,1.5902,35700000.0
2009-11-23 01:05:00,1.59025,1.59045,1.5895,1.59015,30800000.0
2009-11-23 01:06:00,1.5902,1.5902,1.58975,1.5898,26000000.0
2009-11-23 01:07:00,1.58975,1.58975,1.58975,1.58975,15000000.0
2009-11-23 01:08:00,1.58975,1.5901,1.58975,1.59,27000000.0
2009-11-23 01:09:00,1.59,1.5903,1.59,1.59015,32500000.0
2009-11-23 01:10:00,1.5901,1.59015,1.59,1.59,13000000.0
2009-11-23 01:11:00,1.59,1.59005,1.58995,1.59005,14000000.0
2009-11-23 01:12:00,1.59,1.59,1.5899,1.59,12000000.0
2009-11-23 01:13:00,1.59,1.59005,1.59,1.59,4000000.0
2009-11-23 01:14:00,1.59,1.59,1.5897,1.58985,16700000.0
2009-11-23 01:15:00,1.59005,1.5901,1.59005,1.5901,9000000.0
2009-11-23 01:16:00,1.5901,1.59075,1.59005,1.59075,34600000.0
2009-11-23 01:17:00,1.59085,1.59085,1.5905,1.5905,29800000.0
2009-11-23 01:18:00,1.59055,1.59085,1.58985,1.59,85600000.0
2009-11-23 01:19:00,1.59025,1.5909,1.59025,1.5907,62100000.0
2009-11-23 01:20:00,1.59065,1.59065,1.59055,1.59055,23000000.0
2009-11-23 01:21:00,1.59055,1.5906,1.59045,1.5905,69000000.0
2009-11-23 01:22:00,1.59065,1.591,1.5906,1.59095,79000000.0
2009-11-23 01:23:00,1.59095,1.591,1.59065,1.591,96000000.0
2009-11-23 01:24:00,1.59105,1.59105,1.59055,1.59055,56000000.0
2009-11-23 01:25:00,1.5906,1.59065,1.58935,1.59,89200000.0
2009-11-23 01:26:00,1.5899,1.5899,1.5899,1.5899,1000000.0
2009-11-23 01:27:00,1.5899,1.59005,1.5899,1.59005,25000000.0
2009-11-23 01:28:00,1.5901,1.5902,1.5901,1.5901,20000000.0
2009-11-23 01:29:00,1.59,1.59015,1.59,1.5901,40000000.0
2009-11-23 01:30:00,1.5901,1.5904,1.5897,1.5899,105900000.0
2009-11-23 01:31:00,1.5899,1.59045,1.58975,1.58995,95100000.0
2009-11-23 01:32:00,1.58995,1.5901,1.58995,1.59005,44200000.0
2009-11-23 01:33:00,1.59015,1.59015,1.59005,1.59005,3100000.0
2009-11-23 01:34:00,1.5901,1.59025,1.5901,1.5902,13300000.0
2009-11-23 01:35:00,1.5902,1.5903,1.5902,1.59025,7000000.0
2009-11-23 01:36:00,1.59025,1.59025,1.5902,1.59025,7100000.0
2009-11-23 01:37:00,1.59025,1.59025,1.5898,1.5899,30800000.0
2009-11-23 01:38:00,1.5899,1.5899,1.58975,1.58975,16200000.0
2009-11-23 01:39:00,1.58975,1.58975,1.58965,1.58965,14600000.0
2009-11-23 01:40:00,1.5897,1.5897,1.58915,1.58915,54200000.0
2009-11-23 01:41:00,1.58925,1.58945,1.58905,1.58925,33800000.0
2009-11-23 01:42:00,1.5893,1.58945,1.5893,1.58935,248300000.0
2009-11-23 01:43:00,1.5894,1.5898,1.5893,1.5898,207500000.0
2009-11-23 01:44:00,1.5898,1.5899,1.5895,1.58955,111200000.0
2009-11-23 01:45:00,1.5896,1.5898,1.5892,1.5898,36800000.0
2009-11-23 01:46:00,1.5898,1.5898,1.58965,1.5898,20500000.0
2009-11-23 01:47:00,1.58975,1.58975,1.5893,1.5896,51200000.0
2009-11-23 01:48:00,1.58955,1.59105,1.5894,1.59015,161800000.0
2009-11-23 01:49:00,1.5901,1.5901,1.5894,1.5898,40800000.0
2009-11-23 01:50:00,1.5898,1.5899,1.5895,1.58985,34000000.0
2009-11-23 01:51:00,1.5898,1.58985,1.5897,1.5897,19000000.0
2009-11-23 01:52:00,1.5898,1.5898,1.5894,1.58945,12500000.0
2009-11-23 01:53:00,1.5894,1.5896,1.5894,1.58945,9000000.0
2009-11-23 01:54:00,1.5894,1.58945,1.58905,1.58915,33600000.0
2009-11-23 01:55:00,1.58925,1.5895,1.58925,1.5894,52300000.0
2009-11-23 01:56:00,1.5895,1.59015,1.5895,1.5898,66800000.0
2009-11-23 01:57:00,1.5898,1.58995,1.5895,1.5897,69400000.0
2009-11-23 01:58:00,1.5897,1.5897,1.58945,1.58955,21000000.0
2009-11-23 01:59:00,1.58955,1.5897,1.5894,1.58965,17700000.0
2009-11-23 02:00:00,1.5897,1.5899,1.58885,1.58885,79300000.0
2009-11-23 02:01:00,1.58885,1.589,1.5887,1.58875,36900000.0
2009-11-23 02:02:00,1.5888,1.5888,1.58835,1.58855,120600000.0
2009-11-23 02:03:00,1.58855,1.58895,1.58825,1.58895,124800000.0
2009-11-23 02:04:00,1.58905,1.58925,1.58875,1.58905,167000000.0
2009-11-23 02:05:00,1.58905,1.58915,1.58875,1.58885,107200000.0
2009-11-23 02:06:00,1.58885,1.58925,1.58875,1.5892,46500000.0
2009-11-23 02:07:00,1.58915,1.58915,1.5867,1.5877,144600000.0
2009-11-23 02:08:00,1.5877,1.5882,1.58735,1.5882,97200000.0
2009-11-23 02:09:00,1.5883,1.58835,1.5876,1.58835,116300000.0
2009-11-23 02:10:00,1.58825,1.58845,1.58805,1.58845,118600000.0
2009-11-23 02:11:00,1.58845,1.58845,1.58825,1.58835,53800000.0
2009-11-23 02:12:00,1.58815,1.58865,1.5878,1.58855,81700000.0
2009-11-23 02:13:00,1.58845,1.58855,1.58825,1.58835,72200000.0
2009-11-23 02:14:00,1.58845,1.58845,1.58805,1.58845,80600000.0
2009-11-23 02:15:00,1.58845,1.58845,1.5881,1.58835,111600000.0
2009-11-23 02:16:00,1.58835,1.58855,1.58835,1.58845,90000000.0
2009-11-23 02:17:00,1.58845,1.58865,1.58845,1.58865,45800000.0
2009-11-23 02:18:00,1.5886,1.58875,1.58835,1.58845,88500000.0
2009-11-23 02:19:00,1.58845,1.58885,1.5883,1.58885,102600000.0
2009-11-23 02:20:00,1.5889,1.589,1.58855,1.58875,182400000.0
2009-11-23 02:21:00,1.5888,1.58905,1.58845,1.589,85600000.0
2009-11-23 02:22:00,1.58905,1.58955,1.58895,1.58935,85500000.0
2009-11-23 02:23:00,1.58935,1.58995,1.5891,1.58995,104400000.0
2009-11-23 02:24:00,1.5898,1.59,1.58945,1.58955,44900000.0
2009-11-23 02:25:00,1.58955,1.58965,1.58935,1.58965,75800000.0
2009-11-23 02:26:00,1.58965,1.58985,1.5895,1.58985,35100000.0
2009-11-23 02:27:00,1.5898,1.59005,1.5897,1.59005,68400000.0
2009-11-23 02:28:00,1.59005,1.59055,1.5898,1.59015,59000000.0
2009-11-23 02:29:00,1.59,1.59025,1.58985,1.59005,34800000.0
2009-11-23 02:30:00,1.59005,1.59005,1.58965,1.59005,94100000.0
2009-11-23 02:31:00,1.59025,1.59035,1.59005,1.5902,65500000.0
2009-11-23 02:32:00,1.5902,1.5902,1.5897,1.5897,57200000.0
2009-11-23 02:33:00,1.5897,1.5902,1.58965,1.59,89500000.0
2009-11-23 02:34:00,1.58995,1.5902,1.58975,1.58975,62200000.0
2009-11-23 02:35:00,1.58975,1.5908,1.5897,1.59035,120700000.0
2009-11-23 02:36:00,1.59055,1.5906,1.59005,1.5906,98100000.0
2009-11-23 02:37:00,1.59055,1.5907,1.59045,1.5906,42800000.0
2009-11-23 02:38:00,1.5906,1.5907,1.59045,1.59045,40400000.0
2009-11-23 02:39:00,1.59045,1.59055,1.59035,1.59035,85900000.0
2009-11-23 02:40:00,1.59045,1.59065,1.5903,1.5903,36800000.0
2009-11-23 02:41:00,1.59035,1.59105,1.59005,1.59015,119100000.0
2009-11-23 02:42:00,1.59005,1.5905,1.59005,1.59025,41100000.0
2009-11-23 02:43:00,1.59035,1.59035,1.58935,1.58935,100600000.0
2009-11-23 02:44:00,1.58945,1.59005,1.58925,1.5897,146700000.0
2009-11-23 02:45:00,1.58975,1.5906,1.5896,1.5902,125400000.0
2009-11-23 02:46:00,1.58985,1.5913,1.58955,1.5909,170900000.0
2009-11-23 02:47:00,1.5908,1.59095,1.5901,1.59045,148100000.0
2009-11-23 02:48:00,1.5905,1.5907,1.5904,1.59055,88500000.0
2009-11-23 02:49:00,1.59045,1.59055,1.5898,1.58985,82500000.0
2009-11-23 02:50:00,1.58995,1.59055,1.5898,1.59005,56700000.0
2009-11-23 02:51:00,1.59015,1.5907,1.5899,1.5904,101500000.0
2009-11-23 02:52:00,1.59035,1.5907,1.5901,1.5904,87700000.0
2009-11-23 02:53:00,1.5904,1.59065,1.59035,1.59045,48100000.0
2009-11-23 02:54:00,1.59045,1.59065,1.5904,1.5904,49000000.0
2009-11-23 02:55:00,1.59055,1.59065,1.59025,1.5904,61800000.0
2009-11-23 02:56:00,1.5904,1.59055,1.59025,1.59025,81000000.0
2009-11-23 02:57:00,1.5903,1.59045,1.58995,1.59,72800000.0
2009-11-23 02:58:00,1.59005,1.59055,1.59,1.5904,64700000.0
2009-11-23 02:59:00,1.5904,1.59055,1.5904,1.5905,21900000.0
2009-11-23 03:00:00,1.5905,1.5908,1.59045,1.5906,43300000.0
2009-11-23 03:01:00,1.59055,1.59075,1.59035,1.5905,99500000.0
2009-11-23 03:02:00,1.59045,1.59045,1.59035,1.5904,40800000.0
2009-11-23 03:03:00,1.59045,1.59065,1.5904,1.59045,40000000.0
2009-11-23 03:04:00,1.59045,1.59055,1.59025,1.5904,26300000.0
2009-11-23 03:05:00,1.5904,1.5908,1.5903,1.5908,40700000.0
2009-11-23 03:06:00,1.59075,1.59085,1.5906,1.5908,35600000.0
2009-11-23 03:07:00,1.59085,1.591,1.59075,1.5908,23500000.0
2009-11-23 03:08:00,1.59085,1.59085,1.5905,1.59075,64900000.0
2009-11-23 03:09:00,1.59065,1.5908,1.5906,1.5908,24200000.0
2009-11-23 03:10:00,1.5908,1.5911,1.5908,1.5911,17000000.0
2009-11-23 03:11:00,1.5911,1.5911,1.59055,1.59065,50600000.0
2009-11-23 03:12:00,1.5906,1.59075,1.59005,1.59055,69000000.0
2009-11-23 03:13:00,1.5907,1.5907,1.5902,1.59025,44200000.0
2009-11-23 03:14:00,1.5902,1.5904,1.59015,1.5904,15000000.0
2009-11-23 03:15:00,1.59035,1.5904,1.59025,1.59025,14000000.0
2009-11-23 03:16:00,1.59025,1.59045,1.59015,1.5904,62600000.0
2009-11-23 03:17:00,1.59045,1.5908,1.59045,1.5908,62100000.0
2009-11-23 03:18:00,1.5908,1.59085,1.59075,1.59085,79300000.0
2009-11-23 03:19:00,1.59085,1.59145,1.59085,1.59135,53200000.0
2009-11-23 03:20:00,1.5914,1.5914,1.59105,1.59125,61700000.0
2009-11-23 03:21:00,1.5911,1.5911,1.59005,1.5901,126200000.0
2009-11-23 03:22:00,1.59005,1.5902,1.58985,1.58995,46900000.0
2009-11-23 03:23:00,1.59,1.59005,1.58985,1.58985,34200000.0
2009-11-23 03:24:00,1.58985,1.5902,1.5898,1.59,50000000.0
2009-11-23 03:25:00,1.58995,1.59,1.58965,1.58985,76300000.0
2009-11-23 03:26:00,1.5898,1.59035,1.5897,1.59025,60300000.0
2009-11-23 03:27:00,1.5902,1.59035,1.5902,1.59035,11000000.0
2009-11-23 03:28:00,1.59035,1.5904,1.59015,1.5903,30500000.0
2009-11-23 03:29:00,1.5903,1.5905,1.5903,1.5905,18900000.0
2009-11-23 03:30:00,1.5905,1.59055,1.59025,1.59035,29200000.0
2009-11-23 03:31:00,1.59035,1.5904,1.59025,1.5904,14100000.0
2009-11-23 03:32:00,1.5904,1.5904,1.59035,1.59035,7800000.0
2009-11-23 03:33:00,1.59035,1.5905,1.5902,1.59035,41400000.0
2009-11-23 03:34:00,1.59025,1.5904,1.59025,1.5904,17400000.0
2009-11-23 03:35:00,1.59035,1.5904,1.5902,1.5904,28400000.0
2009-11-23 03:36:00,1.5903,1.5905,1.5903,1.5905,46000000.0
2009-11-23 03:37:00,1.5905,1.59075,1.5905,1.59065,17100000.0
2009-11-23 03:38:00,1.5906,1.591,1.59045,1.5905,49000000.0
2009-11-23 03:39:00,1.59055,1.59095,1.59055,1.59095,22900000.0
2009-11-23 03:40:00,1.5909,1.5911,1.5909,1.5909,34500000.0
2009-11-23 03:41:00,1.59095,1.5911,1.59085,1.591,36700000.0
2009-11-23 03:42:00,1.59105,1.5912,1.591,1.59115,29900000.0
2009-11-23 03:43:00,1.591,1.59105,1.5909,1.591,25600000.0
2009-11-23 03:44:00,1.59105,1.59105,1.58995,1.59,47600000.0
2009-11-23 03:45:00,1.59005,1.59015,1.58985,1.58995,41400000.0
2009-11-23 03:46:00,1.59005,1.5901,1.58975,1.58995,85000000.0
2009-11-23 03:47:00,1.59,1.59005,1.58945,1.58945,73000000.0
2009-11-23 03:48:00,1.58945,1.5897,1.5893,1.58965,57300000.0
2009-11-23 03:49:00,1.58965,1.5898,1.58945,1.58965,44100000.0
2009-11-23 03:50:00,1.5896,1.5897,1.58945,1.58945,51700000.0
2009-11-23 03:51:00,1.58945,1.58945,1.58945,1.58945,3200000.0
2009-11-23 03:52:00,1.58955,1.58955,1.5891,1.5892,59300000.0
2009-11-23 03:53:00,1.58925,1.58955,1.5892,1.58935,55800000.0
2009-11-23 03:54:00,1.5894,1.58975,1.5894,1.5897,48900000.0
2009-11-23 03:55:00,1.5896,1.5896,1.58945,1.5895,50500000.0
2009-11-23 03:56:00,1.5895,1.5903,1.5895,1.58985,48700000.0
2009-11-23 03:57:00,1.58995,1.59005,1.58945,1.58945,127800000.0
2009-11-23 03:58:00,1.58945,1.5899,1.58945,1.5899,57400000.0
2009-11-23 03:59:00,1.58985,1.58995,1.5897,1.58985,28400000.0
2009-11-23 04:00:00,1.58985,1.5901,1.58985,1.5901,32000000.0
2009-11-23 04:01:00,1.59015,1.5902,1.5899,1.58995,37800000.0
2009-11-23 04:02:00,1.58995,1.59,1.5898,1.5898,65300000.0
2009-11-23 04:03:00,1.5897,1.5903,1.5897,1.59,62000000.0
2009-11-23 04:04:00,1.59,1.5903,1.59,1.59015,37100000.0
2009-11-23 04:05:00,1.59025,1.5906,1.59025,1.5906,21000000.0
2009-11-23 04:06:00,1.59065,1.59075,1.59025,1.59045,57600000.0
2009-11-23 04:07:00,1.5904,1.5906,1.59035,1.5906,69800000.0
2009-11-23 04:08:00,1.59055,1.59055,1.5903,1.5905,81200000.0
2009-11-23 04:09:00,1.5905,1.59085,1.59035,1.59045,132600000.0
2009-11-23 04:10:00,1.59045,1.59055,1.59035,1.59045,81800000.0
2009-11-23 04:11:00,1.59045,1.5907,1.59035,1.59045,59600000.0
2009-11-23 04:12:00,1.5905,1.59075,1.59045,1.59075,45200000.0
2009-11-23 04:13:00,1.59075,1.59075,1.59055,1.59055,64300000.0
2009-11-23 04:14:00,1.5906,1.5906,1.5904,1.5905,42200000.0
2009-11-23 04:15:00,1.59045,1.59095,1.5904,1.5907,68200000.0
2009-11-23 04:16:00,1.5907,1.5908,1.59065,1.5907,18000000.0
2009-11-23 04:17:00,1.5906,1.59065,1.5906,1.59065,8200000.0
2009-11-23 04:18:00,1.5907,1.59075,1.5905,1.59055,34500000.0
2009-11-23 04:19:00,1.5907,1.5908,1.5907,1.5907,20900000.0
2009-11-23 04:20:00,1.5909,1.5909,1.58985,1.59025,61600000.0
2009-11-23 04:21:00,1.59025,1.59025,1.58915,1.5895,70000000.0
2009-11-23 04:22:00,1.5895,1.58995,1.5894,1.58985,76200000.0
2009-11-23 04:23:00,1.58995,1.59025,1.5898,1.5899,86400000.0
2009-11-23 04:24:00,1.59015,1.59015,1.5898,1.5899,63300000.0
2009-11-23 04:25:00,1.58985,1.58995,1.58975,1.58985,38800000.0
2009-11-23 04:26:00,1.58985,1.58985,1.5897,1.58975,37800000.0
2009-11-23 04:27:00,1.58975,1.58985,1.58945,1.58945,71000000.0
2009-11-23 04:28:00,1.5894,1.58945,1.58825,1.58825,144700000.0
2009-11-23 04:29:00,1.58825,1.58845,1.58825,1.58835,49800000.0
2009-11-23 04:30:00,1.58835,1.58935,1.58835,1.58905,139800000.0
2009-11-23 04:31:00,1.58905,1.58975,1.58905,1.58965,153800000.0
2009-11-23 04:32:00,1.58965,1.58995,1.58955,1.58995,101500000.0
2009-11-23 04:33:00,1.58995,1.58995,1.5898,1.58985,46600000.0
2009-11-23 04:34:00,1.58995,1.58995,1.58975,1.58975,112200000.0
2009-11-23 04:35:00,1.59,1.59045,1.59,1.59035,164900000.0
2009-11-23 04:36:00,1.5903,1.5903,1.58995,1.5901,107500000.0
2009-11-23 04:37:00,1.59015,1.5903,1.58995,1.58995,95400000.0
2009-11-23 04:38:00,1.58995,1.59005,1.58985,1.59,40700000.0
2009-11-23 04:39:00,1.59005,1.5901,1.58995,1.59,65900000.0
2009-11-23 04:40:00,1.59,1.5905,1.59,1.59045,95000000.0
2009-11-23 04:41:00,1.59045,1.59075,1.59005,1.59045,92600000.0
2009-11-23 04:42:00,1.5904,1.59055,1.59015,1.59025,116800000.0
2009-11-23 04:43:00,1.59035,1.59035,1.59015,1.59015,40200000.0
2009-11-23 04:44:00,1.59015,1.59015,1.58975,1.5898,53800000.0
2009-11-23 04:45:00,1.58985,1.5902,1.58975,1.59005,89300000.0
2009-11-23 04:46:00,1.59005,1.5901,1.58905,1.58905,56600000.0
2009-11-23 04:47:00,1.58915,1.58965,1.58915,1.58965,44400000.0
2009-11-23 04:48:00,1.5896,1.5896,1.5893,1.5893,27600000.0
2009-11-23 04:49:00,1.58935,1.58945,1.58935,1.58945,50000000.0
2009-11-23 04:50:00,1.58945,1.59,1.5894,1.5897,67900000.0
2009-11-23 04:51:00,1.58975,1.58995,1.58975,1.58995,26200000.0
2009-11-23 04:52:00,1.58995,1.58995,1.58955,1.5896,60400000.0
2009-11-23 04:53:00,1.5897,1.58975,1.58945,1.58945,63700000.0
2009-11-23 04:54:00,1.58945,1.5898,1.58945,1.5898,57200000.0
2009-11-23 04:55:00,1.5898,1.59025,1.5897,1.59025,58200000.0
2009-11-23 04:56:00,1.59015,1.59035,1.5892,1.58935,82100000.0
2009-11-23 04:57:00,1.58945,1.58955,1.5891,1.58925,87400000.0
2009-11-23 04:58:00,1.58925,1.5896,1.58875,1.5895,155400000.0
2009-11-23 04:59:00,1.58955,1.59005,1.58935,1.58985,103100000.0
2009-11-23 05:00:00,1.5899,1.59005,1.5897,1.59,79400000.0
2009-11-23 05:01:00,1.59,1.59005,1.5895,1.5897,88000000.0
2009-11-23 05:02:00,1.58985,1.58995,1.5895,1.5895,20900000.0
2009-11-23 05:03:00,1.58945,1.58965,1.58945,1.58945,57100000.0
2009-11-23 05:04:00,1.58945,1.58955,1.58935,1.5895,130700000.0
2009-11-23 05:05:00,1.58955,1.58955,1.58955,1.58955,9000000.0
2009-11-23 05:06:00,1.5895,1.5896,1.58935,1.58945,46700000.0
2009-11-23 05:07:00,1.58935,1.58945,1.5893,1.58945,15100000.0
2009-11-23 05:08:00,1.5894,1.58975,1.58935,1.5896,72700000.0
2009-11-23 05:09:00,1.5896,1.58965,1.58935,1.58955,53600000.0
2009-11-23 05:10:00,1.5895,1.58965,1.5894,1.5895,67600000.0
2009-11-23 05:11:00,1.58945,1.58955,1.58935,1.58935,56000000.0
2009-11-23 05:12:00,1.5894,1.5897,1.58935,1.58955,50800000.0
2009-11-23 05:13:00,1.58955,1.5898,1.58945,1.58975,45100000.0
2009-11-23 05:14:00,1.58975,1.5898,1.58965,1.58965,27100000.0
2009-11-23 05:15:00,1.58965,1.59,1.5896,1.5899,29500000.0
2009-11-23 05:16:00,1.5899,1.58995,1.5898,1.5899,23600000.0
2009-11-23 05:17:00,1.5899,1.59015,1.5899,1.59015,23500000.0
2009-11-23 05:18:00,1.5901,1.5903,1.5901,1.5901,33700000.0
2009-11-23 05:19:00,1.5901,1.5901,1.58995,1.59005,8600000.0
2009-11-23 05:20:00,1.59,1.59,1.58995,1.58995,9400000.0
2009-11-23 05:21:00,1.59,1.5902,1.59,1.5902,10400000.0
2009-11-23 05:22:00,1.5902,1.5902,1.59,1.5902,33500000.0
2009-11-23 05:23:00,1.59015,1.59025,1.59015,1.5902,20500000.0
2009-11-23 05:24:00,1.5902,1.59035,1.59015,1.59015,14200000.0
2009-11-23 05:25:00,1.5902,1.59025,1.58995,1.5901,40700000.0
2009-11-23 05:26:00,1.5901,1.5902,1.59,1.5902,16800000.0
2009-11-23 05:27:00,1.59025,1.59035,1.59025,1.59035,41200000.0
2009-11-23 05:28:00,1.59035,1.5904,1.5903,1.59035,43900000.0
2009-11-23 05:29:00,1.5904,1.5905,1.59035,1.59035,34700000.0
2009-11-23 05:30:00,1.59035,1.59035,1.5903,1.5903,5000000.0
2009-11-23 05:31:00,1.59025,1.59025,1.58985,1.58995,77700000.0
2009-11-23 05:32:00,1.58995,1.59045,1.5898,1.59045,72200000.0
2009-11-23 05:33:00,1.59045,1.59065,1.5902,1.59045,65200000.0
2009-11-23 05:34:00,1.59045,1.59055,1.59045,1.59055,11500000.0
2009-11-23 05:35:00,1.5905,1.5909,1.59045,1.5909,15400000.0
2009-11-23 05:36:00,1.5909,1.59095,1.59085,1.59095,8600000.0
2009-11-23 05:37:00,1.5909,1.5909,1.5909,1.5909,1100000.0
2009-11-23 05:38:00,1.5909,1.5909,1.59055,1.59055,29300000.0
2009-11-23 05:39:00,1.5906,1.5906,1.5903,1.5903,18300000.0
2009-11-23 05:40:00,1.5903,1.5903,1.5902,1.59025,20200000.0
2009-11-23 05:41:00,1.59025,1.59025,1.59005,1.5901,18400000.0
2009-11-23 05:42:00,1.59005,1.59005,1.59,1.59,9300000.0
2009-11-23 05:43:00,1.59,1.5902,1.59,1.5902,51700000.0
2009-11-23 05:44:00,1.59025,1.5903,1.5897,1.58975,59900000.0
2009-11-23 05:45:00,1.58975,1.58995,1.58975,1.58995,47800000.0
2009-11-23 05:46:00,1.58995,1.58995,1.58995,1.58995,6400000.0
2009-11-23 05:47:00,1.5899,1.5902,1.5899,1.59015,38700000.0
2009-11-23 05:48:00,1.59005,1.59005,1.59005,1.59005,8200000.0
2009-11-23 05:49:00,1.59015,1.59015,1.59005,1.59005,4400000.0
2009-11-23 05:50:00,1.59005,1.59015,1.59005,1.59015,36300000.0
2009-11-23 05:51:00,1.59005,1.59015,1.58985,1.5899,41800000.0
2009-11-23 05:52:00,1.5899,1.58995,1.5896,1.58975,84700000.0
2009-11-23 05:53:00,1.58965,1.58985,1.58965,1.58985,42000000.0
2009-11-23 05:54:00,1.58985,1.58995,1.58975,1.58985,56300000.0
2009-11-23 05:55:00,1.58985,1.59015,1.5895,1.58965,141300000.0
2009-11-23 05:56:00,1.58975,1.5903,1.58955,1.59025,177700000.0
2009-11-23 05:57:00,1.59025,1.5903,1.58985,1.59,50100000.0
2009-11-23 05:58:00,1.58995,1.59015,1.5896,1.59015,62100000.0
2009-11-23 05:59:00,1.5901,1.59025,1.5898,1.58995,92900000.0
2009-11-23 06:00:00,1.59,1.59025,1.58975,1.58975,142700000.0
2009-11-23 06:01:00,1.58975,1.5898,1.58965,1.58965,62200000.0
2009-11-23 06:02:00,1.58965,1.5903,1.58955,1.5903,39600000.0
2009-11-23 06:03:00,1.5904,1.5905,1.59,1.59005,31600000.0
2009-11-23 06:04:00,1.5901,1.5904,1.5898,1.58985,85400000.0
2009-11-23 06:05:00,1.58985,1.59,1.58985,1.5899,110600000.0
2009-11-23 06:06:00,1.5899,1.59005,1.58985,1.59,44000000.0
2009-11-23 06:07:00,1.59,1.59015,1.59,1.59015,5000000.0
2009-11-23 06:08:00,1.5902,1.5903,1.5899,1.5903,44700000.0
2009-11-23 06:09:00,1.59025,1.59025,1.5901,1.5902,31200000.0
2009-11-23 06:10:00,1.59025,1.5907,1.5902,1.5907,50400000.0
2009-11-23 06:11:00,1.5907,1.5912,1.59055,1.59115,48900000.0
2009-11-23 06:12:00,1.59115,1.59155,1.59115,1.59125,61100000.0
2009-11-23 06:13:00,1.59125,1.5913,1.59105,1.59105,40400000.0
2009-11-23 06:14:00,1.59105,1.59115,1.5909,1.5911,59100000.0
2009-11-23 06:15:00,1.591,1.59135,1.591,1.59125,40400000.0
2009-11-23 06:16:00,1.5913,1.5913,1.5898,1.58995,39800000.0
2009-11-23 06:17:00,1.59005,1.59005,1.58975,1.58975,123800000.0
2009-11-23 06:18:00,1.58985,1.58985,1.58955,1.58955,35200000.0
2009-11-23 06:19:00,1.58965,1.58965,1.58945,1.58955,73600000.0
2009-11-23 06:20:00,1.58955,1.58955,1.58955,1.58955,20800000.0
2009-11-23 06:21:00,1.58955,1.58975,1.58955,1.5897,35100000.0
2009-11-23 06:22:00,1.5897,1.5898,1.5896,1.58975,54900000.0
2009-11-23 06:23:00,1.5897,1.5898,1.58965,1.5897,15700000.0
2009-11-23 06:24:00,1.5897,1.59015,1.58965,1.59005,24300000.0
2009-11-23 06:25:00,1.59,1.59,1.58975,1.58975,73500000.0
2009-11-23 06:26:00,1.58985,1.58985,1.58975,1.58985,28400000.0
2009-11-23 06:27:00,1.58985,1.58985,1.58805,1.58825,84900000.0
2009-11-23 06:28:00,1.58825,1.5888,1.58825,1.58875,108600000.0
2009-11-23 06:29:00,1.58875,1.58885,1.58865,1.58865,46400000.0
2009-11-23 06:30:00,1.58875,1.58895,1.58875,1.58875,38400000.0
2009-11-23 06:31:00,1.58885,1.58885,1.58875,1.58875,39500000.0
2009-11-23 06:32:00,1.58848,1.58862,1.58848,1.58862,7000000.0
2009-11-23 06:33:00,1.58885,1.589,1.58885,1.589,7000000.0
2009-11-23 06:34:00,1.58905,1.58905,1.5887,1.5888,11700000.0
2009-11-23 06:35:00,1.5888,1.5889,1.58875,1.5889,17800000.0
2009-11-23 06:36:00,1.5889,1.589,1.58885,1.58895,32200000.0
2009-11-23 06:37:00,1.58895,1.58895,1.5888,1.5888,27000000.0
2009-11-23 06:38:00,1.5888,1.5889,1.5888,1.5889,46900000.0
2009-11-23 06:39:00,1.5889,1.5891,1.5889,1.58905,20800000.0
2009-11-23 06:40:00,1.58905,1.58905,1.5889,1.5889,22400000.0
2009-11-23 06:41:00,1.58895,1.589,1.58885,1.58885,25600000.0
2009-11-23 06:42:00,1.5889,1.58905,1.5889,1.589,25600000.0
2009-11-23 06:43:00,1.58905,1.58935,1.58905,1.5893,32300000.0
2009-11-23 06:44:00,1.58935,1.58935,1.58915,1.58915,29200000.0
2009-11-23 06:45:00,1.58915,1.58985,1.58915,1.5898,31000000.0
2009-11-23 06:46:00,1.58975,1.58975,1.5896,1.5896,32600000.0
2009-11-23 06:47:00,1.5896,1.5898,1.5896,1.5897,65800000.0
2009-11-23 06:48:00,1.5897,1.58975,1.58955,1.5896,26000000.0
2009-11-23 06:49:00,1.5896,1.5898,1.58955,1.5898,27100000.0
2009-11-23 06:50:00,1.58975,1.59,1.5897,1.5897,27200000.0
2009-11-23 06:51:00,1.58975,1.58985,1.5895,1.5895,75700000.0
2009-11-23 06:52:00,1.58945,1.5898,1.58945,1.5898,25400000.0
2009-11-23 06:53:00,1.58985,1.58995,1.58965,1.58965,42100000.0
2009-11-23 06:54:00,1.58965,1.5897,1.5896,1.5897,38000000.0
2009-11-23 06:55:00,1.5897,1.5897,1.58965,1.58965,8400000.0
2009-11-23 06:56:00,1.58965,1.5898,1.58955,1.5896,54400000.0
2009-11-23 06:57:00,1.5896,1.58975,1.58935,1.58935,42000000.0
2009-11-23 06:58:00,1.58935,1.58935,1.58915,1.58925,45200000.0
2009-11-23 06:59:00,1.58925,1.58935,1.58925,1.58925,9200000.0
2009-11-23 07:00:00,1.58935,1.58935,1.58925,1.58935,12400000.0
2009-11-23 07:01:00,1.58935,1.58935,1.58915,1.58925,37200000.0
2009-11-23 07:02:00,1.58925,1.58925,1.589,1.58915,89600000.0
2009-11-23 07:03:00,1.58915,1.58935,1.58915,1.58925,70800000.0
2009-11-23 07:04:00,1.58925,1.58935,1.5892,1.58935,28400000.0
2009-11-23 07:05:00,1.58935,1.58935,1.58925,1.58935,23200000.0
2009-11-23 07:06:00,1.58935,1.58935,1.58925,1.58935,30700000.0
2009-11-23 07:07:00,1.5893,1.58955,1.58915,1.58915,95100000.0
2009-11-23 07:08:00,1.58935,1.58955,1.58935,1.5894,56100000.0
2009-11-23 07:09:00,1.58945,1.58975,1.58945,1.58955,31400000.0
2009-11-23 07:10:00,1.58955,1.59,1.58955,1.59,68800000.0
2009-11-23 07:11:00,1.59,1.59,1.58935,1.58935,47100000.0
2009-11-23 07:12:00,1.58945,1.58945,1.58925,1.58925,33200000.0
2009-11-23 07:13:00,1.5894,1.5895,1.5894,1.5894,10800000.0
2009-11-23 07:14:00,1.58935,1.58935,1.5892,1.5892,9000000.0
2009-11-23 07:15:00,1.5892,1.5892,1.58905,1.58905,17800000.0
2009-11-23 07:16:00,1.58905,1.58945,1.589,1.5891,112200000.0
2009-11-23 07:17:00,1.5891,1.5893,1.58905,1.5893,63900000.0
2009-11-23 07:18:00,1.58935,1.5895,1.5893,1.58935,49100000.0
2009-11-23 07:19:00,1.58935,1.5894,1.58885,1.58935,42700000.0
2009-11-23 07:20:00,1.58935,1.58935,1.58935,1.58935,29000000.0
2009-11-23 07:21:00,1.58935,1.58935,1.58875,1.58885,41600000.0
2009-11-23 07:22:00,1.58875,1.58895,1.58875,1.58875,82000000.0
2009-11-23 07:23:00,1.58875,1.58915,1.58845,1.5885,76400000.0
2009-11-23 07:24:00,1.5885,1.5887,1.58845,1.58855,95200000.0
2009-11-23 07:25:00,1.58845,1.5887,1.58845,1.5886,65100000.0
2009-11-23 07:26:00,1.5886,1.5886,1.58825,1.58825,75500000.0
2009-11-23 07:27:00,1.5883,1.58845,1.58815,1.5884,108300000.0
2009-11-23 07:28:00,1.5884,1.5887,1.58835,1.5884,65000000.0
2009-11-23 07:29:00,1.58845,1.58865,1.58845,1.58865,37100000.0
2009-11-23 07:30:00,1.5886,1.5886,1.58845,1.58855,63900000.0
2009-11-23 07:31:00,1.58855,1.5886,1.58845,1.5886,66000000.0
2009-11-23 07:32:00,1.5886,1.58875,1.5886,1.58875,12000000.0
2009-11-23 07:33:00,1.58875,1.58875,1.58855,1.58865,43000000.0
2009-11-23 07:34:00,1.58865,1.58865,1.58845,1.5885,23300000.0
2009-11-23 07:35:00,1.58845,1.58845,1.588,1.5882,126400000.0
2009-11-23 07:36:00,1.5882,1.58835,1.58815,1.58825,97200000.0
2009-11-23 07:37:00,1.58805,1.5882,1.588,1.5882,78600000.0
2009-11-23 07:38:00,1.5882,1.5883,1.5881,1.5883,142700000.0
2009-11-23 07:39:00,1.5883,1.58855,1.58815,1.58815,86400000.0
2009-11-23 07:40:00,1.5881,1.5882,1.5881,1.5882,14000000.0
2009-11-23 07:41:00,1.5882,1.58875,1.58795,1.58795,122300000.0
2009-11-23 07:42:00,1.58795,1.58845,1.58795,1.58835,93500000.0
2009-11-23 07:43:00,1.58835,1.58855,1.58835,1.5884,96800000.0
2009-11-23 07:44:00,1.5884,1.58845,1.58825,1.5884,64800000.0
2009-11-23 07:45:00,1.58845,1.58855,1.58835,1.58855,45900000.0
2009-11-23 07:46:00,1.58855,1.5886,1.58855,1.58855,24900000.0
2009-11-23 07:47:00,1.58865,1.58885,1.58855,1.58885,27300000.0
2009-11-23 07:48:00,1.58875,1.58905,1.58855,1.58905,91600000.0
2009-11-23 07:49:00,1.58905,1.58905,1.58885,1.58885,52800000.0
2009-11-23 07:50:00,1.58885,1.58905,1.58885,1.58905,51300000.0
2009-11-23 07:51:00,1.58895,1.58915,1.58895,1.58915,32700000.0
2009-11-23 07:52:00,1.58905,1.58915,1.5889,1.589,63900000.0
2009-11-23 07:53:00,1.58895,1.58895,1.58885,1.58885,24900000.0
2009-11-23 07:54:00,1.58875,1.58885,1.58875,1.58885,15600000.0
2009-11-23 07:55:00,1.58885,1.58885,1.58885,1.58885,4800000.0
2009-11-23 07:56:00,1.58885,1.58895,1.58885,1.5889,19600000.0
2009-11-23 07:57:00,1.589,1.5891,1.5889,1.58905,37000000.0
2009-11-23 07:58:00,1.589,1.5894,1.58895,1.5894,62400000.0
2009-11-23 07:59:00,1.5893,1.5894,1.58915,1.58915,36900000.0
2009-11-23 08:00:00,1.5892,1.5892,1.5888,1.5889,43700000.0
2009-11-23 08:01:00,1.58885,1.5891,1.5888,1.58885,75400000.0
2009-11-23 08:02:00,1.58885,1.58925,1.58865,1.5892,134400000.0
2009-11-23 08:03:00,1.58925,1.58925,1.58915,1.5892,98000000.0
2009-11-23 08:04:00,1.5892,1.58925,1.58915,1.58925,27900000.0
2009-11-23 08:05:00,1.5892,1.58925,1.58855,1.58855,80900000.0
2009-11-23 08:06:00,1.58855,1.58865,1.5883,1.58835,63300000.0
2009-11-23 08:07:00,1.58835,1.589,1.58835,1.58885,81700000.0
2009-11-23 08:08:00,1.58885,1.58895,1.58855,1.5888,69500000.0
2009-11-23 08:09:00,1.58885,1.58895,1.5888,1.5888,95500000.0
2009-11-23 08:10:00,1.58885,1.58895,1.58875,1.58895,25100000.0
2009-11-23 08:11:00,1.58895,1.58905,1.58885,1.58885,55200000.0
2009-11-23 08:12:00,1.5889,1.58895,1.58875,1.58885,28000000.0
2009-11-23 08:13:00,1.5889,1.58905,1.58885,1.58885,60800000.0
2009-11-23 08:14:00,1.5889,1.58915,1.5889,1.58905,25000000.0
2009-11-23 08:15:00,1.589,1.58915,1.589,1.58915,22000000.0
2009-11-23 08:16:00,1.58915,1.5892,1.58865,1.58865,86600000.0
2009-11-23 08:17:00,1.58865,1.58885,1.58865,1.58865,94400000.0
2009-11-23 08:18:00,1.58865,1.58875,1.58865,1.58875,30800000.0
2009-11-23 08:19:00,1.58875,1.58905,1.58875,1.58895,66500000.0
2009-11-23 08:20:00,1.58895,1.58925,1.58885,1.58905,48000000.0
2009-11-23 08:21:00,1.58905,1.58905,1.58875,1.58895,35000000.0
2009-11-23 08:22:00,1.58895,1.58905,1.58875,1.58895,78900000.0
2009-11-23 08:23:00,1.58895,1.5895,1.58875,1.5895,89300000.0
2009-11-23 08:24:00,1.58955,1.58965,1.5892,1.58925,36700000.0
2009-11-23 08:25:00,1.58925,1.58925,1.58905,1.5892,38400000.0
2009-11-23 08:26:00,1.58925,1.58945,1.5892,1.58945,32000000.0
2009-11-23 08:27:00,1.58945,1.58945,1.58935,1.58935,36100000.0
2009-11-23 08:28:00,1.58935,1.58945,1.58935,1.5894,60100000.0
2009-11-23 08:29:00,1.5894,1.5894,1.58935,1.5894,18100000.0
2009-11-23 08:30:00,1.58935,1.5894,1.58925,1.58925,56900000.0
2009-11-23 08:31:00,1.5893,1.58935,1.5891,1.58915,21900000.0
2009-11-23 08:32:00,1.5891,1.5891,1.58895,1.58905,77500000.0
2009-11-23 08:33:00,1.589,1.58915,1.58895,1.58905,73100000.0
2009-11-23 08:34:00,1.58905,1.58915,1.58905,1.58915,22600000.0
2009-11-23 08:35:00,1.58915,1.5895,1.58905,1.58925,79500000.0
2009-11-23 08:36:00,1.5893,1.58955,1.5893,1.58945,39800000.0
2009-11-23 08:37:00,1.58945,1.58965,1.5893,1.58935,44200000.0
2009-11-23 08:38:00,1.5893,1.5895,1.5892,1.58945,53600000.0
2009-11-23 08:39:00,1.58945,1.5896,1.58925,1.58955,55400000.0
2009-11-23 08:40:00,1.5896,1.5898,1.5895,1.58975,65700000.0
2009-11-23 08:41:00,1.58975,1.59015,1.58975,1.58985,78800000.0
2009-11-23 08:42:00,1.5899,1.58995,1.58975,1.58995,45700000.0
2009-11-23 08:43:00,1.58995,1.5901,1.58975,1.5901,52600000.0
2009-11-23 08:44:00,1.59015,1.5903,1.5901,1.5902,48200000.0
2009-11-23 08:45:00,1.5902,1.5902,1.59,1.5901,26000000.0
2009-11-23 08:46:00,1.5902,1.59065,1.5902,1.5906,64000000.0
2009-11-23 08:47:00,1.59055,1.59055,1.58985,1.58985,49400000.0
2009-11-23 08:48:00,1.58985,1.58995,1.58975,1.58985,54400000.0
2009-11-23 08:49:00,1.58985,1.58985,1.58975,1.58975,40000000.0
2009-11-23 08:50:00,1.58975,1.58975,1.58935,1.58935,28800000.0
2009-11-23 08:51:00,1.58945,1.58945,1.58935,1.58945,30200000.0
2009-11-23 08:52:00,1.58945,1.5895,1.58895,1.58895,69300000.0
2009-11-23 08:53:00,1.58895,1.58915,1.58895,1.58905,31000000.0
2009-11-23 08:54:00,1.58915,1.58925,1.58885,1.58885,61000000.0
2009-11-23 08:55:00,1.58885,1.58895,1.58865,1.58875,83200000.0
2009-11-23 08:56:00,1.58875,1.58895,1.58875,1.5889,89900000.0
2009-11-23 08:57:00,1.5888,1.5889,1.58875,1.58885,69400000.0
2009-11-23 08:58:00,1.58885,1.5889,1.5888,1.5889,32900000.0
2009-11-23 08:59:00,1.5889,1.589,1.5888,1.589,64500000.0
2009-11-23 09:00:00,1.589,1.5897,1.589,1.5897,132800000.0
2009-11-23 09:01:00,1.58975,1.5909,1.5896,1.59065,238300000.0
2009-11-23 09:02:00,1.59065,1.59075,1.5904,1.59055,188000000.0
2009-11-23 09:03:00,1.5906,1.5907,1.59035,1.5905,191000000.0
2009-11-23 09:04:00,1.5905,1.5908,1.59035,1.5907,202600000.0
2009-11-23 09:05:00,1.59065,1.59065,1.59035,1.5904,84500000.0
2009-11-23 09:06:00,1.5904,1.59045,1.5899,1.59015,87300000.0
2009-11-23 09:07:00,1.5901,1.59025,1.58935,1.59015,169300000.0
2009-11-23 09:08:00,1.5901,1.5901,1.5893,1.5895,107600000.0
2009-11-23 09:09:00,1.5895,1.58965,1.5891,1.5895,168700000.0
2009-11-23 09:10:00,1.5895,1.58975,1.58915,1.58955,133300000.0
2009-11-23 09:11:00,1.58955,1.58975,1.5895,1.5897,93300000.0
2009-11-23 09:12:00,1.5897,1.5898,1.58915,1.5893,95600000.0
2009-11-23 09:13:00,1.5893,1.58985,1.5893,1.58965,71600000.0
2009-11-23 09:14:00,1.5896,1.59,1.58955,1.5896,104000000.0
2009-11-23 09:15:00,1.5896,1.58995,1.58935,1.5895,165600000.0
2009-11-23 09:16:00,1.5895,1.58965,1.5889,1.5892,255300000.0
2009-11-23 09:17:00,1.5892,1.5899,1.5891,1.5898,183200000.0
2009-11-23 09:18:00,1.5898,1.5903,1.58965,1.5902,193900000.0
2009-11-23 09:19:00,1.59025,1.59055,1.58955,1.58955,271000000.0
2009-11-23 09:20:00,1.58955,1.59015,1.5895,1.59015,150600000.0
2009-11-23 09:21:00,1.59,1.59015,1.5897,1.58995,227900000.0
2009-11-23 09:22:00,1.58985,1.5901,1.58945,1.5901,163500000.0
2009-11-23 09:23:00,1.5901,1.5903,1.5898,1.58985,89900000.0
2009-11-23 09:24:00,1.58985,1.59005,1.5898,1.5898,308700000.0
2009-11-23 09:25:00,1.5898,1.5899,1.58945,1.5895,211500000.0
2009-11-23 09:26:00,1.58955,1.58975,1.5895,1.58965,155000000.0
2009-11-23 09:27:00,1.58965,1.58975,1.58945,1.5896,184700000.0
2009-11-23 09:28:00,1.58955,1.5906,1.58955,1.5906,169900000.0
2009-11-23 09:29:00,1.5906,1.59065,1.59025,1.5906,191700000.0
2009-11-23 09:30:00,1.5906,1.5907,1.59005,1.59005,115700000.0
2009-11-23 09:31:00,1.5901,1.5904,1.59005,1.5903,111400000.0
2009-11-23 09:32:00,1.5903,1.5904,1.59015,1.5904,111900000.0
2009-11-23 09:33:00,1.5904,1.59065,1.59025,1.59025,79200000.0
2009-11-23 09:34:00,1.5902,1.5902,1.5898,1.58995,136200000.0
2009-11-23 09:35:00,1.5899,1.59015,1.5898,1.5899,115700000.0
2009-11-23 09:36:00,1.5899,1.59,1.5895,1.5898,92700000.0
2009-11-23 09:37:00,1.5898,1.59005,1.5895,1.5897,106900000.0
2009-11-23 09:38:00,1.5897,1.5899,1.5893,1.5895,133800000.0
2009-11-23 09:39:00,1.5895,1.59005,1.58935,1.59,125200000.0
2009-11-23 09:40:00,1.59,1.5906,1.5899,1.59055,204500000.0
2009-11-23 09:41:00,1.5906,1.5908,1.59045,1.5906,275600000.0
2009-11-23 09:42:00,1.5906,1.5908,1.5905,1.5905,77900000.0
2009-11-23 09:43:00,1.59045,1.5906,1.5902,1.59055,104900000.0
2009-11-23 09:44:00,1.59055,1.59115,1.59055,1.59075,217700000.0
2009-11-23 09:45:00,1.59075,1.5911,1.5907,1.59105,277100000.0
2009-11-23 09:46:00,1.591,1.5913,1.59075,1.5908,168600000.0
2009-11-23 09:47:00,1.59075,1.59105,1.59075,1.591,275700000.0
2009-11-23 09:48:00,1.59095,1.59115,1.59085,1.59085,187300000.0
2009-11-23 09:49:00,1.59085,1.5909,1.59065,1.59075,145200000.0
2009-11-23 09:50:00,1.59075,1.59085,1.59065,1.59065,147200000.0
2009-11-23 09:51:00,1.59065,1.59095,1.5904,1.59085,116200000.0
2009-11-23 09:52:00,1.59075,1.5912,1.5907,1.5909,175900000.0
2009-11-23 09:53:00,1.59095,1.59095,1.5906,1.5907,231700000.0
2009-11-23 09:54:00,1.59075,1.59085,1.59065,1.59065,122700000.0
2009-11-23 09:55:00,1.59075,1.59095,1.5906,1.5909,106100000.0
2009-11-23 09:56:00,1.59085,1.59095,1.59075,1.59095,91300000.0
2009-11-23 09:57:00,1.59095,1.5912,1.59075,1.59085,164400000.0
2009-11-23 09:58:00,1.59085,1.59095,1.59065,1.59095,92000000.0
2009-11-23 09:59:00,1.5909,1.5914,1.5908,1.5912,250100000.0
2009-11-23 10:00:00,1.5912,1.5917,1.5908,1.5908,207700000.0
2009-11-23 10:01:00,1.5908,1.5915,1.5908,1.59125,225300000.0
2009-11-23 10:02:00,1.59135,1.59155,1.5911,1.59155,149500000.0
2009-11-23 10:03:00,1.5915,1.59165,1.59105,1.5912,130400000.0
2009-11-23 10:04:00,1.59115,1.59125,1.591,1.5912,72100000.0
2009-11-23 10:05:00,1.5912,1.59125,1.59025,1.59025,132500000.0
2009-11-23 10:06:00,1.59025,1.59025,1.5889,1.58915,218800000.0
2009-11-23 10:07:00,1.58915,1.58965,1.5891,1.58925,155600000.0
2009-11-23 10:08:00,1.5893,1.5899,1.58905,1.5899,223200000.0
2009-11-23 10:09:00,1.5899,1.59055,1.5896,1.5905,167700000.0
2009-11-23 10:10:00,1.59045,1.5906,1.5901,1.59035,217800000.0
2009-11-23 10:11:00,1.59025,1.59035,1.58975,1.58975,88300000.0
2009-11-23 10:12:00,1.58985,1.59,1.58965,1.58985,172200000.0
2009-11-23 10:13:00,1.58985,1.59045,1.5898,1.59045,116400000.0
2009-11-23 10:14:00,1.59045,1.59045,1.5897,1.5897,118600000.0
2009-11-23 10:15:00,1.5898,1.5904,1.58965,1.59035,107200000.0
2009-11-23 10:16:00,1.59035,1.5905,1.59025,1.59045,144200000.0
2009-11-23 10:17:00,1.5904,1.5905,1.5897,1.58975,156300000.0
2009-11-23 10:18:00,1.58975,1.58985,1.58925,1.5893,133800000.0
2009-11-23 10:19:00,1.5893,1.58975,1.5889,1.58945,216800000.0
2009-11-23 10:20:00,1.58945,1.58945,1.5886,1.58885,139200000.0
2009-11-23 10:21:00,1.58885,1.58925,1.58865,1.5891,152600000.0
2009-11-23 10:22:00,1.58915,1.58965,1.5889,1.58935,174300000.0
2009-11-23 10:23:00,1.58935,1.58955,1.58885,1.58885,189800000.0
2009-11-23 10:24:00,1.5888,1.58905,1.58865,1.58865,161600000.0
2009-11-23 10:25:00,1.58865,1.5888,1.58795,1.58815,185400000.0
2009-11-23 10:26:00,1.58815,1.58835,1.58795,1.58805,151300000.0
2009-11-23 10:27:00,1.58805,1.58835,1.58775,1.58825,233500000.0
2009-11-23 10:28:00,1.58825,1.58835,1.58795,1.5882,137400000.0
2009-11-23 10:29:00,1.5882,1.58875,1.5881,1.58855,116100000.0
2009-11-23 10:30:00,1.58855,1.58885,1.58855,1.5886,145700000.0
2009-11-23 10:31:00,1.5886,1.5887,1.58845,1.5887,130300000.0
2009-11-23 10:32:00,1.5887,1.58895,1.58865,1.58875,94300000.0
2009-11-23 10:33:00,1.58875,1.589,1.5887,1.58885,155100000.0
2009-11-23 10:34:00,1.58895,1.58925,1.58885,1.58925,144900000.0
2009-11-23 10:35:00,1.58925,1.5893,1.58905,1.58915,124200000.0
2009-11-23 10:36:00,1.58915,1.5893,1.58895,1.58915,129600000.0
2009-11-23 10:37:00,1.5892,1.5892,1.58875,1.5889,122000000.0
2009-11-23 10:38:00,1.58885,1.589,1.58825,1.58835,109200000.0
2009-11-23 10:39:00,1.58835,1.5885,1.58805,1.5884,159100000.0
2009-11-23 10:40:00,1.5884,1.58855,1.58835,1.5884,81400000.0
2009-11-23 10:41:00,1.58835,1.58845,1.5881,1.58835,112600000.0
2009-11-23 10:42:00,1.58835,1.58875,1.58835,1.58855,95500000.0
2009-11-23 10:43:00,1.58865,1.58865,1.5867,1.5867,257500000.0
2009-11-23 10:44:00,1.58685,1.5872,1.58675,1.58695,192300000.0
2009-11-23 10:45:00,1.58695,1.58715,1.5863,1.58645,235200000.0
2009-11-23 10:46:00,1.58655,1.58715,1.58655,1.58665,272300000.0
2009-11-23 10:47:00,1.58665,1.58675,1.58625,1.58635,147600000.0
2009-11-23 10:48:00,1.58635,1.58645,1.5862,1.58645,96600000.0
2009-11-23 10:49:00,1.5864,1.58675,1.5864,1.5866,176400000.0
2009-11-23 10:50:00,1.5866,1.58695,1.5866,1.58665,214100000.0
2009-11-23 10:51:00,1.58665,1.58725,1.58665,1.58725,292800000.0
2009-11-23 10:52:00,1.58715,1.58725,1.58705,1.58715,105200000.0
2009-11-23 10:53:00,1.58715,1.58725,1.58695,1.58695,119400000.0
2009-11-23 10:54:00,1.587,1.58715,1.5869,1.587,125600000.0
2009-11-23 10:55:00,1.587,1.587,1.5866,1.5869,63900000.0
2009-11-23 10:56:00,1.5869,1.58725,1.5869,1.58705,114400000.0
2009-11-23 10:57:00,1.58715,1.58735,1.58705,1.58725,183300000.0
2009-11-23 10:58:00,1.58725,1.5875,1.58725,1.58735,127600000.0
2009-11-23 10:59:00,1.58735,1.58745,1.587,1.58705,112000000.0
2009-11-23 11:00:00,1.587,1.58735,1.587,1.58705,135700000.0
2009-11-23 11:01:00,1.58705,1.5873,1.58695,1.58705,132800000.0
2009-11-23 11:02:00,1.58705,1.58775,1.587,1.58755,140600000.0
2009-11-23 11:03:00,1.5877,1.5878,1.58745,1.58775,159400000.0
2009-11-23 11:04:00,1.58775,1.58795,1.58765,1.58765,104300000.0
2009-11-23 11:05:00,1.58765,1.5885,1.58765,1.58835,237900000.0
2009-11-23 11:06:00,1.5885,1.58865,1.5883,1.58865,175500000.0
2009-11-23 11:07:00,1.5886,1.5893,1.58855,1.58915,193300000.0
2009-11-23 11:08:00,1.58915,1.5896,1.589,1.5896,128200000.0
2009-11-23 11:09:00,1.5896,1.5896,1.58915,1.58925,102500000.0
2009-11-23 11:10:00,1.58925,1.58945,1.58915,1.5894,77200000.0
2009-11-23 11:11:00,1.58945,1.58945,1.58905,1.5894,103500000.0
2009-11-23 11:12:00,1.58945,1.5897,1.58925,1.58965,178200000.0
2009-11-23 11:13:00,1.58965,1.58965,1.58865,1.5888,140300000.0
2009-11-23 11:14:00,1.58895,1.589,1.5885,1.58865,129000000.0
2009-11-23 11:15:00,1.58865,1.58865,1.58845,1.58855,154300000.0
2009-11-23 11:16:00,1.5885,1.5887,1.58825,1.58865,133100000.0
2009-11-23 11:17:00,1.58865,1.58875,1.5886,1.5886,88500000.0
2009-11-23 11:18:00,1.5886,1.5889,1.58855,1.58865,136700000.0
2009-11-23 11:19:00,1.58865,1.5888,1.58855,1.5886,127100000.0
2009-11-23 11:20:00,1.5886,1.58905,1.58855,1.589,118300000.0
2009-11-23 11:21:00,1.589,1.5892,1.58875,1.5892,133800000.0
2009-11-23 11:22:00,1.5892,1.5893,1.58875,1.58895,114700000.0
2009-11-23 11:23:00,1.589,1.589,1.5884,1.5884,79400000.0
2009-11-23 11:24:00,1.5884,1.5884,1.58805,1.58815,60400000.0
2009-11-23 11:25:00,1.5881,1.58815,1.58785,1.58795,140900000.0
2009-11-23 11:26:00,1.58795,1.58795,1.58735,1.58755,117700000.0
2009-11-23 11:27:00,1.58765,1.5879,1.58735,1.5875,113800000.0
2009-11-23 11:28:00,1.5875,1.5876,1.58735,1.58735,125700000.0
2009-11-23 11:29:00,1.58735,1.5874,1.58685,1.58735,114700000.0
2009-11-23 11:30:00,1.5874,1.5874,1.58715,1.58715,78700000.0
2009-11-23 11:31:00,1.58715,1.5877,1.58715,1.58755,65800000.0
2009-11-23 11:32:00,1.58755,1.5878,1.5875,1.5878,134400000.0
2009-11-23 11:33:00,1.58785,1.588,1.5877,1.5879,132900000.0
2009-11-23 11:34:00,1.5879,1.5879,1.58765,1.5877,101200000.0
2009-11-23 11:35:00,1.5877,1.5877,1.5872,1.58725,38700000.0
2009-11-23 11:36:00,1.58725,1.58735,1.5871,1.58725,81000000.0
2009-11-23 11:37:00,1.58725,1.58735,1.587,1.58705,53700000.0
2009-11-23 11:38:00,1.58705,1.58705,1.587,1.58705,34800000.0
2009-11-23 11:39:00,1.587,1.58715,1.58675,1.58715,91400000.0
2009-11-23 11:40:00,1.58715,1.58725,1.58695,1.58695,59800000.0
2009-11-23 11:41:00,1.58695,1.587,1.58685,1.58695,65200000.0
2009-11-23 11:42:00,1.58695,1.5872,1.5869,1.5872,76200000.0
2009-11-23 11:43:00,1.5872,1.5872,1.58675,1.58675,47000000.0
2009-11-23 11:44:00,1.58675,1.58705,1.58665,1.5868,181800000.0
2009-11-23 11:45:00,1.58675,1.58705,1.58665,1.5868,96600000.0
2009-11-23 11:46:00,1.5868,1.5872,1.5867,1.5871,134600000.0
2009-11-23 11:47:00,1.58715,1.5876,1.5869,1.58745,136400000.0
2009-11-23 11:48:00,1.58745,1.58745,1.58705,1.58725,117200000.0
2009-11-23 11:49:00,1.58725,1.5873,1.58705,1.58715,127700000.0
2009-11-23 11:50:00,1.58715,1.5873,1.58705,1.58715,139900000.0
2009-11-23 11:51:00,1.58715,1.58725,1.58685,1.58725,124700000.0
2009-11-23 11:52:00,1.58725,1.58735,1.5868,1.58695,212100000.0
2009-11-23 11:53:00,1.58695,1.58735,1.5869,1.58715,115700000.0
2009-11-23 11:54:00,1.58725,1.58735,1.58715,1.58715,37700000.0
2009-11-23 11:55:00,1.58715,1.58725,1.58685,1.58685,118200000.0
2009-11-23 11:56:00,1.58685,1.58695,1.58655,1.5868,125600000.0
2009-11-23 11:57:00,1.5868,1.58695,1.5863,1.58645,209100000.0
2009-11-23 11:58:00,1.58645,1.58645,1.58625,1.58625,135300000.0
2009-11-23 11:59:00,1.58625,1.58635,1.5855,1.58585,192100000.0
2009-11-23 12:00:00,1.58595,1.58615,1.58555,1.58555,150000000.0
2009-11-23 12:01:00,1.5855,1.5858,1.5855,1.5856,93300000.0
2009-11-23 12:02:00,1.58565,1.58565,1.5855,1.58555,193150000.0
2009-11-23 12:03:00,1.58555,1.58555,1.5849,1.585,238150000.0
2009-11-23 12:04:00,1.585,1.58535,1.58475,1.58475,259200000.0
2009-11-23 12:05:00,1.58485,1.58495,1.5845,1.58455,214900000.0
2009-11-23 12:06:00,1.58455,1.585,1.5844,1.585,269900000.0
2009-11-23 12:07:00,1.58505,1.5852,1.5848,1.58505,189800000.0
2009-11-23 12:08:00,1.58505,1.5855,1.58495,1.5855,135100000.0
2009-11-23 12:09:00,1.58545,1.58585,1.58515,1.5855,257000000.0
2009-11-23 12:10:00,1.5855,1.5856,1.58535,1.5854,75500000.0
2009-11-23 12:11:00,1.5854,1.5855,1.58525,1.58525,144400000.0
2009-11-23 12:12:00,1.58525,1.58585,1.5852,1.58555,181100000.0
2009-11-23 12:13:00,1.5855,1.58575,1.58525,1.58575,286700000.0
2009-11-23 12:14:00,1.58585,1.586,1.5858,1.58585,84300000.0
2009-11-23 12:15:00,1.58585,1.58605,1.58575,1.5859,102500000.0
2009-11-23 12:16:00,1.58585,1.586,1.58545,1.586,216400000.0
2009-11-23 12:17:00,1.58605,1.58605,1.58525,1.58535,158900000.0
2009-11-23 12:18:00,1.58535,1.58535,1.58505,1.58515,33400000.0
2009-11-23 12:19:00,1.58515,1.5854,1.58505,1.58515,87100000.0
2009-11-23 12:20:00,1.58505,1.58545,1.5849,1.58505,94700000.0
2009-11-23 12:21:00,1.58505,1.5851,1.58455,1.58465,225700000.0
2009-11-23 12:22:00,1.5847,1.58475,1.58455,1.5846,117200000.0
2009-11-23 12:23:00,1.5846,1.5847,1.58455,1.58465,148000000.0
2009-11-23 12:24:00,1.5846,1.58475,1.58455,1.5847,111400000.0
2009-11-23 12:25:00,1.58465,1.58495,1.58455,1.5847,78100000.0
2009-11-23 12:26:00,1.5848,1.58535,1.5848,1.58525,185500000.0
2009-11-23 12:27:00,1.58525,1.58525,1.58515,1.58515,128200000.0
2009-11-23 12:28:00,1.58515,1.5856,1.58505,1.5856,97300000.0
2009-11-23 12:29:00,1.5856,1.58585,1.5853,1.58545,97500000.0
2009-11-23 12:30:00,1.58545,1.58545,1.58495,1.58515,114400000.0
2009-11-23 12:31:00,1.58515,1.58535,1.585,1.585,91400000.0
2009-11-23 12:32:00,1.58495,1.58495,1.5848,1.58495,69400000.0
2009-11-23 12:33:00,1.5849,1.58505,1.58485,1.5849,113300000.0
2009-11-23 12:34:00,1.5849,1.58505,1.5849,1.58505,84600000.0
2009-11-23 12:35:00,1.58505,1.58515,1.5848,1.5849,103100000.0
2009-11-23 12:36:00,1.58495,1.58495,1.58475,1.58485,125100000.0
2009-11-23 12:37:00,1.5848,1.5848,1.58465,1.58475,104000000.0
2009-11-23 12:38:00,1.58475,1.5849,1.5847,1.5848,55700000.0
2009-11-23 12:39:00,1.58485,1.585,1.5848,1.585,77200000.0
2009-11-23 12:40:00,1.585,1.5851,1.58485,1.58485,48200000.0
2009-11-23 12:41:00,1.58485,1.58485,1.58475,1.58485,52000000.0
2009-11-23 12:42:00,1.58485,1.58495,1.5848,1.58485,84900000.0
2009-11-23 12:43:00,1.5849,1.5851,1.58485,1.585,186600000.0
2009-11-23 12:44:00,1.585,1.5852,1.58495,1.585,64600000.0
2009-11-23 12:45:00,1.58505,1.5852,1.58505,1.5851,64900000.0
2009-11-23 12:46:00,1.5851,1.5852,1.58505,1.5852,61100000.0
2009-11-23 12:47:00,1.58515,1.5852,1.58495,1.58495,65300000.0
2009-11-23 12:48:00,1.58495,1.585,1.5848,1.5849,147600000.0
2009-11-23 12:49:00,1.58485,1.585,1.5848,1.5849,90700000.0
2009-11-23 12:50:00,1.58485,1.58495,1.58485,1.58495,37900000.0
2009-11-23 12:51:00,1.58495,1.58505,1.58465,1.58475,111900000.0
2009-11-23 12:52:00,1.58475,1.5849,1.58465,1.5848,96800000.0
2009-11-23 12:53:00,1.58485,1.58485,1.584,1.584,189700000.0
2009-11-23 12:54:00,1.5829,1.5832,1.58195,1.5826,223100000.0
2009-11-23 12:55:00,1.58265,1.5829,1.58235,1.58255,193600000.0
2009-11-23 12:56:00,1.58255,1.58255,1.58215,1.58235,163300000.0
2009-11-23 12:57:00,1.58245,1.58255,1.58225,1.58235,78600000.0
2009-11-23 12:58:00,1.58235,1.58295,1.58225,1.58295,101400000.0
2009-11-23 12:59:00,1.58305,1.5831,1.58285,1.583,94300000.0
2009-11-23 13:00:00,1.583,1.58345,1.58275,1.58325,142500000.0
2009-11-23 13:01:00,1.5833,1.5833,1.58305,1.5832,99700000.0
2009-11-23 13:02:00,1.5832,1.5832,1.583,1.58305,34900000.0
2009-11-23 13:03:00,1.5831,1.5831,1.5826,1.58275,91200000.0
2009-11-23 13:04:00,1.58275,1.58355,1.5826,1.58355,130800000.0
2009-11-23 13:05:00,1.5835,1.58365,1.5833,1.58345,137000000.0
2009-11-23 13:06:00,1.58345,1.58355,1.5832,1.58335,168300000.0
2009-11-23 13:07:00,1.58335,1.58345,1.58305,1.5831,126400000.0
2009-11-23 13:08:00,1.5831,1.58335,1.58295,1.5831,216200000.0
2009-11-23 13:09:00,1.58305,1.58345,1.583,1.58315,198000000.0
2009-11-23 13:10:00,1.58315,1.5833,1.58305,1.5831,158200000.0
2009-11-23 13:11:00,1.58315,1.58335,1.5831,1.58325,57900000.0
2009-11-23 13:12:00,1.58325,1.58325,1.58315,1.5832,48200000.0
2009-11-23 13:13:00,1.5832,1.58325,1.58305,1.58315,56400000.0
2009-11-23 13:14:00,1.58315,1.58325,1.58185,1.58215,157000000.0
2009-11-23 13:15:00,1.58205,1.58225,1.58185,1.58195,148600000.0
2009-11-23 13:16:00,1.58195,1.5821,1.58185,1.5821,78600000.0
2009-11-23 13:17:00,1.58205,1.58245,1.58195,1.58235,127200000.0
2009-11-23 13:18:00,1.58235,1.58265,1.58225,1.58225,78000000.0
2009-11-23 13:19:00,1.58235,1.58245,1.58225,1.58235,72200000.0
2009-11-23 13:20:00,1.58235,1.5829,1.58235,1.5825,171100000.0
2009-11-23 13:21:00,1.5825,1.5831,1.5825,1.5827,87200000.0
2009-11-23 13:22:00,1.5827,1.5828,1.5826,1.58275,39800000.0
2009-11-23 13:23:00,1.5828,1.58285,1.5826,1.5826,32200000.0
2009-11-23 13:24:00,1.5826,1.5826,1.582,1.5822,98000000.0
2009-11-23 13:25:00,1.5822,1.58275,1.58215,1.5827,121900000.0
2009-11-23 13:26:00,1.5827,1.58335,1.5827,1.5833,123200000.0
2009-11-23 13:27:00,1.5833,1.58345,1.583,1.5831,102700000.0
2009-11-23 13:28:00,1.5831,1.58345,1.58295,1.58345,101700000.0
2009-11-23 13:29:00,1.5835,1.5835,1.58315,1.58315,57500000.0
2009-11-23 13:30:00,1.58315,1.58345,1.58305,1.58325,113600000.0
2009-11-23 13:31:00,1.58325,1.58355,1.58325,1.58335,79100000.0
2009-11-23 13:32:00,1.58335,1.58335,1.5829,1.58325,93000000.0
2009-11-23 13:33:00,1.58325,1.5834,1.58295,1.58305,92400000.0
2009-11-23 13:34:00,1.58305,1.5833,1.58305,1.58315,65800000.0
2009-11-23 13:35:00,1.58315,1.58325,1.5831,1.58325,16200000.0
2009-11-23 13:36:00,1.58325,1.58325,1.58315,1.58325,37200000.0
2009-11-23 13:37:00,1.58325,1.58325,1.58275,1.58275,77800000.0
2009-11-23 13:38:00,1.5828,1.583,1.5827,1.58295,84500000.0
2009-11-23 13:39:00,1.58295,1.58315,1.58295,1.58295,67500000.0
2009-11-23 13:40:00,1.583,1.58305,1.58295,1.58305,36200000.0
2009-11-23 13:41:00,1.58305,1.5831,1.58295,1.5831,9900000.0
2009-11-23 13:42:00,1.58315,1.58335,1.5831,1.58335,36900000.0
2009-11-23 13:43:00,1.58325,1.58325,1.58305,1.58305,56700000.0
2009-11-23 13:44:00,1.5831,1.5831,1.5831,1.5831,2000000.0
2009-11-23 13:45:00,1.5831,1.58325,1.5831,1.58325,31800000.0
2009-11-23 13:46:00,1.58325,1.5833,1.58315,1.5833,35800000.0
2009-11-23 13:47:00,1.5833,1.5835,1.58325,1.5833,61200000.0
2009-11-23 13:48:00,1.5833,1.5834,1.58325,1.58335,24400000.0
2009-11-23 13:49:00,1.58325,1.58335,1.58305,1.5833,71500000.0
2009-11-23 13:50:00,1.5832,1.58345,1.5832,1.58335,61600000.0
2009-11-23 13:51:00,1.5834,1.5834,1.58315,1.58325,64000000.0
2009-11-23 13:52:00,1.58325,1.5833,1.58305,1.58315,77700000.0
2009-11-23 13:53:00,1.58305,1.58305,1.58285,1.58295,77800000.0
2009-11-23 13:54:00,1.58295,1.5831,1.5828,1.5831,87300000.0
2009-11-23 13:55:00,1.5831,1.58375,1.58285,1.58365,144200000.0
2009-11-23 13:56:00,1.58355,1.58385,1.5834,1.5836,124500000.0
2009-11-23 13:57:00,1.5836,1.58405,1.58345,1.584,131300000.0
2009-11-23 13:58:00,1.584,1.5842,1.5837,1.5841,72300000.0
2009-11-23 13:59:00,1.58405,1.5842,1.5836,1.58395,142900000.0
2009-11-23 14:00:00,1.58395,1.584,1.5836,1.5837,78800000.0
2009-11-23 14:01:00,1.5837,1.584,1.5837,1.5838,80300000.0
2009-11-23 14:02:00,1.58385,1.5842,1.58385,1.5841,115700000.0
2009-11-23 14:03:00,1.58405,1.58415,1.58405,1.5841,22300000.0
2009-11-23 14:04:00,1.5841,1.58425,1.58395,1.58405,59000000.0
2009-11-23 14:05:00,1.5841,1.58445,1.58395,1.584,149200000.0
2009-11-23 14:06:00,1.58405,1.58475,1.584,1.5842,152800000.0
2009-11-23 14:07:00,1.58425,1.58425,1.58395,1.584,125600000.0
2009-11-23 14:08:00,1.58415,1.5842,1.58375,1.58405,72000000.0
2009-11-23 14:09:00,1.5841,1.58415,1.5841,1.58415,16600000.0
2009-11-23 14:10:00,1.58415,1.5847,1.58415,1.5846,79800000.0
2009-11-23 14:11:00,1.5846,1.5853,1.58455,1.58515,83500000.0
2009-11-23 14:12:00,1.5848,1.58485,1.5844,1.5844,39100000.0
2009-11-23 14:13:00,1.58435,1.58445,1.5842,1.58445,61600000.0
2009-11-23 14:14:00,1.5844,1.58485,1.5842,1.5847,82300000.0
2009-11-23 14:15:00,1.58465,1.58475,1.58445,1.58465,131400000.0
2009-11-23 14:16:00,1.58465,1.5849,1.58465,1.5849,20900000.0
2009-11-23 14:17:00,1.58485,1.58485,1.58475,1.58485,36500000.0
2009-11-23 14:18:00,1.58485,1.5849,1.58445,1.58445,121200000.0
2009-11-23 14:19:00,1.58455,1.58465,1.5845,1.5845,34000000.0
2009-11-23 14:20:00,1.58455,1.58475,1.58425,1.5846,131100000.0
2009-11-23 14:21:00,1.5846,1.585,1.58455,1.5848,56900000.0
2009-11-23 14:22:00,1.5848,1.5849,1.5847,1.5849,91100000.0
2009-11-23 14:23:00,1.585,1.585,1.5847,1.5848,57700000.0
2009-11-23 14:24:00,1.5848,1.58495,1.58455,1.5847,64600000.0
2009-11-23 14:25:00,1.5847,1.5848,1.58465,1.58465,33400000.0
2009-11-23 14:26:00,1.5847,1.5847,1.5833,1.5833,237900000.0
2009-11-23 14:27:00,1.58335,1.58345,1.5832,1.58345,194900000.0
2009-11-23 14:28:00,1.58345,1.58345,1.58285,1.58305,225800000.0
2009-11-23 14:29:00,1.58295,1.5831,1.5827,1.5828,285200000.0
2009-11-23 14:30:00,1.58275,1.58315,1.5827,1.5831,137300000.0
2009-11-23 14:31:00,1.5832,1.5832,1.58235,1.5828,189000000.0
2009-11-23 14:32:00,1.58285,1.58305,1.5827,1.583,118400000.0
2009-11-23 14:33:00,1.58295,1.583,1.58265,1.58265,99700000.0
2009-11-23 14:34:00,1.58265,1.58275,1.5826,1.58275,31000000.0
2009-11-23 14:35:00,1.58275,1.5829,1.5826,1.5827,53400000.0
2009-11-23 14:36:00,1.5828,1.5829,1.58265,1.5827,72700000.0
2009-11-23 14:37:00,1.58255,1.58255,1.5817,1.5818,168400000.0
2009-11-23 14:38:00,1.5818,1.58235,1.5815,1.58235,135100000.0
2009-11-23 14:39:00,1.58235,1.5826,1.5823,1.58245,107700000.0
2009-11-23 14:40:00,1.58245,1.5827,1.58245,1.58255,94200000.0
2009-11-23 14:41:00,1.58255,1.58275,1.58235,1.5827,131700000.0
2009-11-23 14:42:00,1.58275,1.5829,1.58265,1.58275,137700000.0
2009-11-23 14:43:00,1.5828,1.58305,1.58275,1.5829,93800000.0
2009-11-23 14:44:00,1.58295,1.5832,1.5829,1.58315,45600000.0
2009-11-23 14:45:00,1.5831,1.58345,1.5829,1.58345,126000000.0
2009-11-23 14:46:00,1.58335,1.5834,1.58295,1.583,95800000.0
2009-11-23 14:47:00,1.583,1.583,1.58285,1.58285,64200000.0
2009-11-23 14:48:00,1.58285,1.583,1.5827,1.5827,42200000.0
2009-11-23 14:49:00,1.5828,1.5832,1.5828,1.5832,57700000.0
2009-11-23 14:50:00,1.58315,1.58335,1.58305,1.58315,116800000.0
2009-11-23 14:51:00,1.58315,1.5832,1.5829,1.5829,65500000.0
2009-11-23 14:52:00,1.58305,1.58355,1.58305,1.58345,125100000.0
2009-11-23 14:53:00,1.58345,1.5839,1.5834,1.58385,119200000.0
2009-11-23 14:54:00,1.58385,1.5839,1.5835,1.58355,95800000.0
2009-11-23 14:55:00,1.5837,1.584,1.58365,1.5839,89000000.0
2009-11-23 14:56:00,1.58385,1.58395,1.5837,1.5837,41200000.0
2009-11-23 14:57:00,1.5837,1.5838,1.58355,1.58355,65400000.0
2009-11-23 14:58:00,1.58355,1.58365,1.5833,1.5835,50700000.0
2009-11-23 14:59:00,1.5835,1.5837,1.5835,1.5836,81300000.0
2009-11-23 15:00:00,1.5836,1.5837,1.58335,1.58335,53400000.0
2009-11-23 15:01:00,1.58335,1.58385,1.5829,1.5837,114900000.0
2009-11-23 15:02:00,1.58365,1.58385,1.5833,1.5835,168400000.0
2009-11-23 15:03:00,1.5835,1.58365,1.58345,1.58365,140800000.0
2009-11-23 15:04:00,1.58365,1.58375,1.5834,1.58355,126900000.0
2009-11-23 15:05:00,1.58365,1.58375,1.5835,1.5837,106600000.0
2009-11-23 15:06:00,1.58375,1.58395,1.58375,1.58375,56100000.0
2009-11-23 15:07:00,1.58375,1.5841,1.58365,1.58385,92500000.0
2009-11-23 15:08:00,1.5838,1.58395,1.58355,1.58375,107200000.0
2009-11-23 15:09:00,1.58375,1.58395,1.58375,1.58385,109400000.0
2009-11-23 15:10:00,1.5838,1.58395,1.5836,1.5836,60900000.0
2009-11-23 15:11:00,1.5836,1.5839,1.5836,1.5838,134800000.0
2009-11-23 15:12:00,1.5838,1.58385,1.5834,1.5834,174800000.0
2009-11-23 15:13:00,1.58355,1.58395,1.58355,1.58385,126700000.0
2009-11-23 15:14:00,1.58385,1.58465,1.5837,1.58455,208200000.0
2009-11-23 15:15:00,1.58455,1.585,1.58455,1.5847,97300000.0
2009-11-23 15:16:00,1.5847,1.5847,1.5842,1.5845,101200000.0
2009-11-23 15:17:00,1.58455,1.58455,1.58425,1.58445,74000000.0
2009-11-23 15:18:00,1.58435,1.58455,1.5835,1.5835,120900000.0
2009-11-23 15:19:00,1.5835,1.58375,1.58345,1.58375,95800000.0
2009-11-23 15:20:00,1.5838,1.58395,1.5833,1.5837,139500000.0
2009-11-23 15:21:00,1.58365,1.5838,1.583,1.58305,186500000.0
2009-11-23 15:22:00,1.58305,1.584,1.58265,1.58385,118700000.0
2009-11-23 15:23:00,1.58385,1.58415,1.5838,1.584,76600000.0
2009-11-23 15:24:00,1.5841,1.58435,1.58365,1.58425,98900000.0
2009-11-23 15:25:00,1.58435,1.585,1.58435,1.5848,120900000.0
2009-11-23 15:26:00,1.58485,1.5864,1.5848,1.5864,78600000.0
2009-11-23 15:27:00,1.5863,1.58675,1.5862,1.5862,142500000.0
2009-11-23 15:28:00,1.58615,1.5866,1.5861,1.5865,142400000.0
2009-11-23 15:29:00,1.5864,1.5864,1.5852,1.58555,158900000.0
2009-11-23 15:30:00,1.58555,1.58555,1.58255,1.58355,338500000.0
2009-11-23 15:31:00,1.58355,1.58355,1.58215,1.58275,254800000.0
2009-11-23 15:32:00,1.5829,1.58365,1.58265,1.5836,282200000.0
2009-11-23 15:33:00,1.58375,1.5842,1.58355,1.58405,277100000.0
2009-11-23 15:34:00,1.58405,1.5841,1.58345,1.58365,193600000.0
2009-11-23 15:35:00,1.58375,1.5838,1.5833,1.58335,158300000.0
2009-11-23 15:36:00,1.58345,1.58365,1.583,1.5833,156200000.0
2009-11-23 15:37:00,1.58325,1.58325,1.5828,1.583,116500000.0
2009-11-23 15:38:00,1.583,1.5832,1.5829,1.58315,149600000.0
2009-11-23 15:39:00,1.58315,1.5835,1.58295,1.58295,178600000.0
2009-11-23 15:40:00,1.58295,1.58315,1.58295,1.58305,82400000.0
2009-11-23 15:41:00,1.58305,1.5832,1.58295,1.583,93200000.0
2009-11-23 15:42:00,1.583,1.58305,1.5829,1.58295,200600000.0
2009-11-23 15:43:00,1.58305,1.58345,1.583,1.5833,94800000.0
2009-11-23 15:44:00,1.5833,1.5836,1.58325,1.58355,148800000.0
2009-11-23 15:45:00,1.58355,1.5837,1.5833,1.58335,168700000.0
2009-11-23 15:46:00,1.5834,1.5835,1.58325,1.5835,92000000.0
2009-11-23 15:47:00,1.58345,1.5835,1.5828,1.5828,156100000.0
2009-11-23 15:48:00,1.5827,1.5829,1.5826,1.5827,105200000.0
2009-11-23 15:49:00,1.5828,1.5828,1.5824,1.58245,205900000.0
2009-11-23 15:50:00,1.58245,1.58255,1.58215,1.5823,300500000.0
2009-11-23 15:51:00,1.5821,1.5825,1.5821,1.58235,286000000.0
2009-11-23 15:52:00,1.58235,1.58235,1.582,1.58205,275300000.0
2009-11-23 15:53:00,1.58205,1.58215,1.5819,1.58215,215500000.0
2009-11-23 15:54:00,1.58215,1.58235,1.5821,1.58215,94200000.0
2009-11-23 15:55:00,1.58215,1.5824,1.582,1.5822,174800000.0
2009-11-23 15:56:00,1.58215,1.5826,1.58215,1.58245,105200000.0
2009-11-23 15:57:00,1.58245,1.58265,1.5819,1.5819,194600000.0
2009-11-23 15:58:00,1.5819,1.58245,1.58185,1.5822,355000000.0
2009-11-23 15:59:00,1.5821,1.5821,1.5819,1.58195,159500000.0
2009-11-23 16:00:00,1.58195,1.582,1.58095,1.5812,353100000.0
2009-11-23 16:01:00,1.5812,1.5819,1.5812,1.58135,314700000.0
2009-11-23 16:02:00,1.5813,1.58205,1.581,1.5819,295300000.0
2009-11-23 16:03:00,1.5815,1.58245,1.5815,1.58195,415400000.0
2009-11-23 16:04:00,1.58195,1.58205,1.58185,1.5819,191200000.0
2009-11-23 16:05:00,1.5819,1.58215,1.5815,1.58195,216900000.0
2009-11-23 16:06:00,1.58195,1.58205,1.5813,1.58155,364100000.0
2009-11-23 16:07:00,1.58155,1.58155,1.5812,1.5814,257000000.0
2009-11-23 16:08:00,1.58145,1.5818,1.5811,1.58135,292100000.0
2009-11-23 16:09:00,1.58135,1.58145,1.58095,1.58125,329100000.0
2009-11-23 16:10:00,1.5811,1.58145,1.5809,1.58145,238800000.0
2009-11-23 16:11:00,1.5815,1.5815,1.58085,1.58105,304900000.0
2009-11-23 16:12:00,1.58105,1.58155,1.58105,1.5813,182100000.0
2009-11-23 16:13:00,1.58125,1.5813,1.58085,1.581,265200000.0
2009-11-23 16:14:00,1.581,1.58115,1.5808,1.581,299900000.0
2009-11-23 16:15:00,1.58095,1.58115,1.5803,1.5806,323200000.0
2009-11-23 16:16:00,1.5806,1.581,1.58045,1.581,360600000.0
2009-11-23 16:17:00,1.5809,1.58165,1.5809,1.58145,319300000.0
2009-11-23 16:18:00,1.5814,1.5817,1.58105,1.5817,341400000.0
2009-11-23 16:19:00,1.5817,1.5818,1.581,1.5811,266500000.0
2009-11-23 16:20:00,1.5811,1.58195,1.58105,1.58145,198500000.0
2009-11-23 16:21:00,1.58145,1.58145,1.581,1.5814,134400000.0
2009-11-23 16:22:00,1.5814,1.58165,1.5811,1.58145,118800000.0
2009-11-23 16:23:00,1.58145,1.5819,1.58145,1.58175,181700000.0
2009-11-23 16:24:00,1.58175,1.582,1.58165,1.58185,64600000.0
2009-11-23 16:25:00,1.5818,1.58185,1.58165,1.5817,77400000.0
2009-11-23 16:26:00,1.5817,1.58185,1.58165,1.5818,164400000.0
2009-11-23 16:27:00,1.5818,1.5818,1.58085,1.5809,168700000.0
2009-11-23 16:28:00,1.5809,1.58105,1.5807,1.58095,119700000.0
2009-11-23 16:29:00,1.58095,1.5815,1.58095,1.5815,107000000.0
2009-11-23 16:30:00,1.58155,1.58175,1.58135,1.58165,154400000.0
2009-11-23 16:31:00,1.5817,1.58175,1.58135,1.58145,154500000.0
2009-11-23 16:32:00,1.5815,1.58155,1.58135,1.5815,109900000.0
2009-11-23 16:33:00,1.5815,1.5816,1.58125,1.58125,163700000.0
2009-11-23 16:34:00,1.58135,1.58155,1.581,1.58135,294100000.0
2009-11-23 16:35:00,1.58135,1.58155,1.5807,1.5807,360300000.0
2009-11-23 16:36:00,1.58075,1.5808,1.58035,1.5804,400300000.0
2009-11-23 16:37:00,1.5805,1.5807,1.5803,1.58035,332699999.0
2009-11-23 16:38:00,1.58035,1.58105,1.5803,1.58095,383300000.0
2009-11-23 16:39:00,1.5809,1.58105,1.5805,1.58105,365300000.0
2009-11-23 16:40:00,1.5811,1.5811,1.5805,1.58095,294100000.0
2009-11-23 16:41:00,1.58095,1.58145,1.58095,1.58145,334000000.0
2009-11-23 16:42:00,1.58145,1.58155,1.5811,1.5815,248900000.0
2009-11-23 16:43:00,1.5815,1.5817,1.5812,1.5813,277900000.0
2009-11-23 16:44:00,1.58125,1.58165,1.58095,1.58115,354500000.0
2009-11-23 16:45:00,1.58115,1.5814,1.5807,1.58115,261000000.0
2009-11-23 16:46:00,1.58115,1.58145,1.5811,1.58135,258300000.0
2009-11-23 16:47:00,1.58135,1.5816,1.5813,1.5816,299500000.0
2009-11-23 16:48:00,1.58145,1.5822,1.58135,1.582,297700000.0
2009-11-23 16:49:00,1.582,1.582,1.58165,1.58175,152200000.0
2009-11-23 16:50:00,1.58175,1.58175,1.58105,1.5812,379900000.0
2009-11-23 16:51:00,1.5812,1.5812,1.58095,1.58095,220500000.0
2009-11-23 16:52:00,1.58095,1.58135,1.58095,1.58125,196400000.0
2009-11-23 16:53:00,1.5812,1.5815,1.5811,1.58135,133500000.0
2009-11-23 16:54:00,1.5813,1.5816,1.5812,1.5815,201400000.0
2009-11-23 16:55:00,1.58145,1.5816,1.5814,1.5816,150600000.0
2009-11-23 16:56:00,1.58155,1.58175,1.5814,1.5815,338300000.0
2009-11-23 16:57:00,1.5816,1.5818,1.58125,1.5815,230800000.0
2009-11-23 16:58:00,1.58145,1.58185,1.5814,1.5818,276800000.0
2009-11-23 16:59:00,1.5818,1.5828,1.58155,1.58185,231000000.0
2009-11-23 17:00:00,1.582,1.5826,1.5815,1.5819,280100000.0
2009-11-23 17:01:00,1.58195,1.5822,1.58145,1.58185,262200000.0
2009-11-23 17:02:00,1.58185,1.58235,1.5817,1.58215,351300000.0
2009-11-23 17:03:00,1.58215,1.58215,1.58145,1.5815,336700000.0
2009-11-23 17:04:00,1.5815,1.58155,1.58095,1.5811,283800000.0
2009-11-23 17:05:00,1.5811,1.5812,1.5807,1.5811,296100000.0
2009-11-23 17:06:00,1.58125,1.58145,1.58085,1.5814,371800000.0
2009-11-23 17:07:00,1.5814,1.5822,1.5814,1.58185,389800000.0
2009-11-23 17:08:00,1.58195,1.58195,1.58135,1.58175,363500000.0
2009-11-23 17:09:00,1.58175,1.5819,1.5813,1.58175,284700000.0
2009-11-23 17:10:00,1.5818,1.58185,1.5813,1.58135,236800000.0
2009-11-23 17:11:00,1.5815,1.582,1.58135,1.58165,288800000.0
2009-11-23 17:12:00,1.58165,1.58175,1.58115,1.58115,327300000.0
2009-11-23 17:13:00,1.58125,1.58145,1.5808,1.58115,182300000.0
2009-11-23 17:14:00,1.58115,1.5816,1.58095,1.58155,128800000.0
2009-11-23 17:15:00,1.58155,1.5819,1.58145,1.58165,192700000.0
2009-11-23 17:16:00,1.58165,1.5818,1.5815,1.58155,136700000.0
2009-11-23 17:17:00,1.5815,1.58165,1.5808,1.5812,222000000.0
2009-11-23 17:18:00,1.58115,1.58185,1.58105,1.5818,188000000.0
2009-11-23 17:19:00,1.58175,1.5823,1.5816,1.58205,118500000.0
2009-11-23 17:20:00,1.58205,1.58245,1.58195,1.58235,88600000.0
2009-11-23 17:21:00,1.58235,1.58245,1.58195,1.58205,92000000.0
2009-11-23 17:22:00,1.5821,1.5821,1.5816,1.58185,177300000.0
2009-11-23 17:23:00,1.5819,1.5823,1.58155,1.5822,187600000.0
2009-11-23 17:24:00,1.58215,1.58225,1.58185,1.5822,199300000.0
2009-11-23 17:25:00,1.5822,1.58245,1.58195,1.5823,173400000.0
2009-11-23 17:26:00,1.58225,1.5824,1.5821,1.58215,117800000.0
2009-11-23 17:27:00,1.58225,1.58245,1.58205,1.5823,254500000.0
2009-11-23 17:28:00,1.5823,1.58245,1.5821,1.58245,175400000.0
2009-11-23 17:29:00,1.5824,1.5825,1.582,1.58225,241400000.0
2009-11-23 17:30:00,1.58235,1.5824,1.58205,1.58215,112700000.0
2009-11-23 17:31:00,1.58225,1.5824,1.582,1.5822,158600000.0
2009-11-23 17:32:00,1.58225,1.58235,1.5821,1.5822,58700000.0
2009-11-23 17:33:00,1.58215,1.5823,1.5817,1.58215,164300000.0
2009-11-23 17:34:00,1.58215,1.58245,1.58205,1.5822,198500000.0
2009-11-23 17:35:00,1.5822,1.5822,1.58145,1.58185,217400000.0
2009-11-23 17:36:00,1.58175,1.58195,1.58145,1.58165,151700000.0
2009-11-23 17:37:00,1.58165,1.5821,1.58145,1.58195,193800000.0
2009-11-23 17:38:00,1.582,1.58215,1.5819,1.5821,107200000.0
2009-11-23 17:39:00,1.58215,1.5822,1.58195,1.5821,90400000.0
2009-11-23 17:40:00,1.5822,1.5822,1.58155,1.5818,147500000.0
2009-11-23 17:41:00,1.5818,1.5818,1.5817,1.5818,64900000.0
2009-11-23 17:42:00,1.5818,1.5818,1.58125,1.5816,142300000.0
2009-11-23 17:43:00,1.5816,1.5817,1.5813,1.5815,259900000.0
2009-11-23 17:44:00,1.5815,1.5815,1.58125,1.58145,291000000.0
2009-11-23 17:45:00,1.58145,1.58175,1.58125,1.58135,219500000.0
2009-11-23 17:46:00,1.5813,1.5819,1.5813,1.5818,239700000.0
2009-11-23 17:47:00,1.58175,1.5824,1.58165,1.5822,196300000.0
2009-11-23 17:48:00,1.58225,1.5824,1.58195,1.58205,306500000.0
2009-11-23 17:49:00,1.58195,1.582,1.58115,1.58165,200200000.0
2009-11-23 17:50:00,1.58155,1.5826,1.58145,1.58245,103200000.0
2009-11-23 17:51:00,1.58245,1.58245,1.58195,1.58215,108500000.0
2009-11-23 17:52:00,1.58225,1.5823,1.58205,1.58205,137700000.0
2009-11-23 17:53:00,1.58205,1.5834,1.58205,1.5834,140600000.0
2009-11-23 17:54:00,1.5836,1.5837,1.58295,1.58315,252100000.0
2009-11-23 17:55:00,1.58315,1.58315,1.58245,1.5826,226000000.0
2009-11-23 17:56:00,1.58255,1.583,1.58245,1.5827,244700000.0
2009-11-23 17:57:00,1.5827,1.58295,1.58205,1.58245,182900000.0
2009-11-23 17:58:00,1.5825,1.5828,1.5818,1.58185,157200000.0
2009-11-23 17:59:00,1.58185,1.5824,1.58065,1.5808,258900000.0
2009-11-23 18:00:00,1.5808,1.58135,1.58075,1.58135,275000000.0
2009-11-23 18:01:00,1.58135,1.5814,1.581,1.5811,137500000.0
2009-11-23 18:02:00,1.58125,1.58125,1.58075,1.58075,188900000.0
2009-11-23 18:03:00,1.58075,1.58115,1.5807,1.5811,162300000.0
2009-11-23 18:04:00,1.581,1.5819,1.581,1.5815,187200000.0
2009-11-23 18:05:00,1.58155,1.58165,1.58115,1.5812,181100000.0
2009-11-23 18:06:00,1.5812,1.58125,1.5808,1.58115,107300000.0
2009-11-23 18:07:00,1.5811,1.58125,1.58085,1.58115,192000000.0
2009-11-23 18:08:00,1.5812,1.5812,1.58115,1.5812,15200000.0
2009-11-23 18:09:00,1.58125,1.58145,1.581,1.58115,108100000.0
2009-11-23 18:10:00,1.5812,1.5813,1.58095,1.581,93300000.0
2009-11-23 18:11:00,1.581,1.58135,1.58095,1.5811,162500000.0
2009-11-23 18:12:00,1.5811,1.5812,1.58095,1.581,49400000.0
2009-11-23 18:13:00,1.581,1.58125,1.58085,1.58115,72700000.0
2009-11-23 18:14:00,1.58125,1.5814,1.58105,1.58115,115100000.0
2009-11-23 18:15:00,1.58125,1.5816,1.581,1.581,194300000.0
2009-11-23 18:16:00,1.581,1.58135,1.58095,1.5811,101400000.0
2009-11-23 18:17:00,1.5811,1.58115,1.581,1.58105,69600000.0
2009-11-23 18:18:00,1.58105,1.5811,1.58085,1.58095,129000000.0
2009-11-23 18:19:00,1.5811,1.58135,1.58105,1.58115,124000000.0
2009-11-23 18:20:00,1.58115,1.5813,1.58105,1.5812,104300000.0
2009-11-23 18:21:00,1.58125,1.5814,1.58105,1.5812,103100000.0
2009-11-23 18:22:00,1.5812,1.58155,1.5811,1.5811,218800000.0
2009-11-23 18:23:00,1.5811,1.58125,1.58105,1.58105,128900000.0
2009-11-23 18:24:00,1.58115,1.58115,1.5805,1.5809,296800000.0
2009-11-23 18:25:00,1.581,1.5813,1.58055,1.5812,168400000.0
2009-11-23 18:26:00,1.58115,1.58115,1.58085,1.58105,78000000.0
2009-11-23 18:27:00,1.581,1.5812,1.581,1.58115,23100000.0
2009-11-23 18:28:00,1.58115,1.5814,1.5811,1.58115,98300000.0
2009-11-23 18:29:00,1.58115,1.58125,1.58095,1.5812,50800000.0
2009-11-23 18:30:00,1.5812,1.5813,1.58105,1.58115,92200000.0
2009-11-23 18:31:00,1.58115,1.5812,1.5809,1.58095,123400000.0
2009-11-23 18:32:00,1.58085,1.58115,1.58085,1.58105,57100000.0
2009-11-23 18:33:00,1.581,1.58115,1.58095,1.58105,118200000.0
2009-11-23 18:34:00,1.58105,1.58115,1.5808,1.5808,55700000.0
2009-11-23 18:35:00,1.5808,1.5809,1.5806,1.5807,62800000.0
2009-11-23 18:36:00,1.58065,1.581,1.5805,1.58085,105400000.0
2009-11-23 18:37:00,1.58085,1.581,1.58075,1.5808,67400000.0
2009-11-23 18:38:00,1.5808,1.5809,1.58075,1.5808,57900000.0
2009-11-23 18:39:00,1.58085,1.5811,1.5807,1.58095,114300000.0
2009-11-23 18:40:00,1.58095,1.58115,1.58055,1.5808,182400000.0
2009-11-23 18:41:00,1.5808,1.5809,1.5805,1.5807,229900000.0
2009-11-23 18:42:00,1.5807,1.58145,1.5807,1.5814,253000000.0
2009-11-23 18:43:00,1.58145,1.58165,1.58095,1.58125,183000000.0
2009-11-23 18:44:00,1.58125,1.5815,1.5807,1.5808,195000000.0
2009-11-23 18:45:00,1.58085,1.58085,1.58035,1.58055,205900000.0
2009-11-23 18:46:00,1.58045,1.58055,1.58025,1.5804,181100000.0
2009-11-23 18:47:00,1.5804,1.58055,1.58015,1.58055,153600000.0
2009-11-23 18:48:00,1.58055,1.5807,1.57995,1.58015,127600000.0
2009-11-23 18:49:00,1.5802,1.58035,1.57985,1.58015,128300000.0
2009-11-23 18:50:00,1.5802,1.5804,1.58005,1.58015,84000000.0
2009-11-23 18:51:00,1.5801,1.5802,1.58005,1.5801,117600000.0
2009-11-23 18:52:00,1.5801,1.5803,1.57975,1.5799,179800000.0
2009-11-23 18:53:00,1.57995,1.5801,1.5798,1.58,75900000.0
2009-11-23 18:54:00,1.58005,1.58015,1.57975,1.58,86300000.0
2009-11-23 18:55:00,1.57995,1.58,1.57965,1.5797,121300000.0
2009-11-23 18:56:00,1.5797,1.57995,1.57955,1.5799,185000000.0
2009-11-23 18:57:00,1.5799,1.58,1.5796,1.57965,133600000.0
2009-11-23 18:58:00,1.5796,1.5801,1.5795,1.5795,166500000.0
2009-11-23 18:59:00,1.5795,1.5796,1.57905,1.5791,186400000.0
2009-11-23 19:00:00,1.5791,1.5794,1.5787,1.5787,178400000.0
2009-11-23 19:01:00,1.57875,1.57935,1.57855,1.57885,121500000.0
2009-11-23 19:02:00,1.5789,1.57955,1.5789,1.5793,120200000.0
2009-11-23 19:03:00,1.57925,1.5801,1.57925,1.57995,109200000.0
2009-11-23 19:04:00,1.57995,1.58005,1.5798,1.57995,29800000.0
2009-11-23 19:05:00,1.58,1.5801,1.57975,1.57975,41500000.0
2009-11-23 19:06:00,1.5798,1.58015,1.5797,1.5797,79600000.0
2009-11-23 19:07:00,1.5797,1.5798,1.5794,1.5794,90600000.0
2009-11-23 19:08:00,1.5794,1.57985,1.5794,1.5798,100700000.0
2009-11-23 19:09:00,1.5798,1.5801,1.5798,1.5799,52800000.0
2009-11-23 19:10:00,1.57995,1.58015,1.57985,1.58,55400000.0
2009-11-23 19:11:00,1.58,1.5803,1.58,1.5802,85000000.0
2009-11-23 19:12:00,1.5803,1.5805,1.58015,1.5805,57800000.0
2009-11-23 19:13:00,1.5807,1.58075,1.5803,1.58045,52200000.0
2009-11-23 19:14:00,1.58045,1.5807,1.58045,1.5805,48400000.0
2009-11-23 19:15:00,1.5805,1.5809,1.58045,1.58055,62600000.0
2009-11-23 19:16:00,1.5807,1.5809,1.58035,1.5805,49300000.0
2009-11-23 19:17:00,1.58055,1.58065,1.58015,1.58015,22600000.0
2009-11-23 19:18:00,1.5802,1.5802,1.5799,1.57995,70000000.0
2009-11-23 19:19:00,1.57995,1.5801,1.5799,1.5799,70700000.0
2009-11-23 19:20:00,1.57995,1.58035,1.5799,1.5801,65600000.0
2009-11-23 19:21:00,1.5801,1.58035,1.58,1.58025,42900000.0
2009-11-23 19:22:00,1.5802,1.5804,1.5802,1.58035,45800000.0
2009-11-23 19:23:00,1.58035,1.58055,1.5802,1.58035,89300000.0
2009-11-23 19:24:00,1.58035,1.58045,1.5801,1.5801,43600000.0
2009-11-23 19:25:00,1.5801,1.58055,1.58,1.58055,97800000.0
2009-11-23 19:26:00,1.58055,1.5812,1.58035,1.58105,127200000.0
2009-11-23 19:27:00,1.5811,1.58115,1.58095,1.581,48300000.0
2009-11-23 19:28:00,1.58105,1.5811,1.58095,1.5811,43800000.0
2009-11-23 19:29:00,1.58105,1.5816,1.58105,1.5813,64800000.0
2009-11-23 19:30:00,1.5812,1.5816,1.5812,1.5814,105100000.0
2009-11-23 19:31:00,1.5814,1.58185,1.5813,1.58185,185100000.0
2009-11-23 19:32:00,1.5819,1.5821,1.58165,1.58205,165200000.0
2009-11-23 19:33:00,1.58205,1.5823,1.58145,1.58175,148600000.0
2009-11-23 19:34:00,1.58165,1.5822,1.5814,1.58185,228700000.0
2009-11-23 19:35:00,1.5818,1.5819,1.5813,1.5813,105300000.0
2009-11-23 19:36:00,1.58135,1.58135,1.5801,1.5801,90700000.0
2009-11-23 19:37:00,1.5805,1.5807,1.58015,1.58015,127200000.0
2009-11-23 19:38:00,1.5802,1.58055,1.58005,1.58045,97800000.0
2009-11-23 19:39:00,1.5804,1.58065,1.5803,1.58065,63800000.0
2009-11-23 19:40:00,1.5805,1.5807,1.5803,1.5806,88600000.0
2009-11-23 19:41:00,1.58075,1.58075,1.58055,1.58055,61500000.0
2009-11-23 19:42:00,1.58055,1.58085,1.58055,1.58065,38300000.0
2009-11-23 19:43:00,1.58065,1.58065,1.58025,1.58025,43900000.0
2009-11-23 19:44:00,1.58025,1.58025,1.58015,1.58015,30900000.0
2009-11-23 19:45:00,1.58015,1.58035,1.5801,1.58025,99800000.0
2009-11-23 19:46:00,1.58025,1.58025,1.5798,1.58005,107800000.0
2009-11-23 19:47:00,1.57995,1.58035,1.57995,1.58015,152500000.0
2009-11-23 19:48:00,1.58005,1.58015,1.58005,1.58015,45900000.0
2009-11-23 19:49:00,1.58015,1.58045,1.58015,1.58045,113200000.0
2009-11-23 19:50:00,1.58055,1.5806,1.5801,1.5806,73400000.0
2009-11-23 19:51:00,1.58055,1.5806,1.58015,1.58025,73700000.0
2009-11-23 19:52:00,1.58025,1.5804,1.58015,1.58035,189800000.0
2009-11-23 19:53:00,1.5803,1.58035,1.58015,1.5803,89600000.0
2009-11-23 19:54:00,1.58025,1.58045,1.58015,1.5803,111600000.0
2009-11-23 19:55:00,1.5804,1.5806,1.58025,1.58025,68300000.0
2009-11-23 19:56:00,1.58025,1.58045,1.58005,1.5802,111400000.0
2009-11-23 19:57:00,1.5802,1.58055,1.5802,1.58025,76800000.0
2009-11-23 19:58:00,1.58025,1.58035,1.58015,1.58035,80500000.0
2009-11-23 19:59:00,1.58035,1.5804,1.58025,1.5803,105700000.0
2009-11-23 20:00:00,1.5803,1.58065,1.5803,1.58055,62100000.0
2009-11-23 20:01:00,1.58055,1.58065,1.58035,1.58045,49400000.0
2009-11-23 20:02:00,1.58045,1.58045,1.58015,1.58035,122900000.0
2009-11-23 20:03:00,1.58025,1.5805,1.58015,1.5805,75400000.0
2009-11-23 20:04:00,1.5805,1.5806,1.5804,1.5804,56100000.0
2009-11-23 20:05:00,1.58035,1.58045,1.58035,1.58035,35500000.0
2009-11-23 20:06:00,1.58035,1.58035,1.5802,1.5803,47200000.0
2009-11-23 20:07:00,1.58015,1.58015,1.5798,1.5801,99200000.0
2009-11-23 20:08:00,1.5801,1.5801,1.57985,1.5799,53700000.0
2009-11-23 20:09:00,1.5799,1.5801,1.5799,1.58005,45100000.0
2009-11-23 20:10:00,1.5801,1.5801,1.57995,1.57995,62500000.0
2009-11-23 20:11:00,1.57995,1.58035,1.57995,1.5803,36200000.0
2009-11-23 20:12:00,1.58035,1.5807,1.5803,1.58045,62600000.0
2009-11-23 20:13:00,1.5804,1.58085,1.58035,1.58065,102200000.0
2009-11-23 20:14:00,1.58065,1.58085,1.58035,1.58035,126900000.0
2009-11-23 20:15:00,1.58035,1.5808,1.58035,1.5806,166600000.0
2009-11-23 20:16:00,1.58065,1.5811,1.58045,1.5806,190100000.0
2009-11-23 20:17:00,1.5806,1.5807,1.5803,1.58045,124800000.0
2009-11-23 20:18:00,1.58045,1.58065,1.5804,1.58055,93000000.0
2009-11-23 20:19:00,1.5806,1.5807,1.58045,1.5806,136300000.0
2009-11-23 20:20:00,1.5807,1.5807,1.58035,1.58065,169900000.0
2009-11-23 20:21:00,1.58075,1.5811,1.58065,1.58105,93700000.0
2009-11-23 20:22:00,1.581,1.58115,1.58065,1.5807,121600000.0
2009-11-23 20:23:00,1.58065,1.5807,1.58065,1.58065,7000000.0
2009-11-23 20:24:00,1.58065,1.581,1.58065,1.58085,74500000.0
2009-11-23 20:25:00,1.58085,1.581,1.58065,1.58075,74200000.0
2009-11-23 20:26:00,1.58085,1.58085,1.5803,1.58035,108600000.0
2009-11-23 20:27:00,1.58025,1.5805,1.5802,1.58035,118600000.0
2009-11-23 20:28:00,1.58035,1.58045,1.5801,1.5803,141100000.0
2009-11-23 20:29:00,1.58025,1.58035,1.58015,1.58035,93100000.0
2009-11-23 20:30:00,1.58025,1.5805,1.5802,1.58025,145900000.0
2009-11-23 20:31:00,1.58025,1.58055,1.58015,1.58035,79500000.0
2009-11-23 20:32:00,1.58045,1.58045,1.58035,1.58045,88000000.0
2009-11-23 20:33:00,1.58035,1.5805,1.58035,1.5805,94800000.0
2009-11-23 20:34:00,1.5805,1.5806,1.5804,1.5805,51200000.0
2009-11-23 20:35:00,1.5805,1.58065,1.58025,1.5804,107700000.0
2009-11-23 20:36:00,1.5804,1.58045,1.57985,1.57995,76800000.0
2009-11-23 20:37:00,1.5799,1.5802,1.57975,1.58015,74900000.0
2009-11-23 20:38:00,1.58005,1.58005,1.57965,1.57965,127200000.0
2009-11-23 20:39:00,1.5797,1.57975,1.57965,1.57975,41900000.0
2009-11-23 20:40:00,1.57975,1.5798,1.57965,1.5798,70100000.0
2009-11-23 20:41:00,1.5798,1.5798,1.5797,1.57975,29600000.0
2009-11-23 20:42:00,1.5798,1.5798,1.57955,1.5796,100800000.0
2009-11-23 20:43:00,1.5797,1.57985,1.5794,1.5794,132500000.0
2009-11-23 20:44:00,1.5794,1.5794,1.5794,1.5794,32400000.0
2009-11-23 20:45:00,1.5794,1.5798,1.57925,1.5798,146300000.0
2009-11-23 20:46:00,1.5797,1.58005,1.5797,1.58,108200000.0
2009-11-23 20:47:00,1.57995,1.5801,1.57975,1.57995,115800000.0
2009-11-23 20:48:00,1.57995,1.58,1.57995,1.57995,45600000.0
2009-11-23 20:49:00,1.58,1.58015,1.5799,1.5801,63700000.0
2009-11-23 20:50:00,1.5801,1.5801,1.5799,1.58005,41200000.0
2009-11-23 20:51:00,1.58005,1.58015,1.5799,1.58,70300000.0
2009-11-23 20:52:00,1.58,1.58,1.57955,1.57965,194800000.0
2009-11-23 20:53:00,1.57965,1.5798,1.57935,1.57935,145900000.0
2009-11-23 20:54:00,1.57945,1.57975,1.57935,1.5797,80700000.0
2009-11-23 20:55:00,1.5797,1.5799,1.57945,1.57975,84800000.0
2009-11-23 20:56:00,1.57975,1.57985,1.5791,1.5797,160400000.0
2009-11-23 20:57:00,1.57965,1.5797,1.5795,1.57955,112700000.0
2009-11-23 20:58:00,1.57965,1.57965,1.5793,1.57935,61500000.0
2009-11-23 20:59:00,1.57935,1.5795,1.5792,1.57945,170200000.0
2009-11-23 21:00:00,1.57945,1.58015,1.57945,1.58005,100800000.0
2009-11-23 21:01:00,1.58005,1.5804,1.57995,1.57995,82800000.0
2009-11-23 21:02:00,1.57995,1.57995,1.57985,1.57995,39800000.0
2009-11-23 21:03:00,1.57985,1.57995,1.5798,1.57995,84900000.0
2009-11-23 21:04:00,1.58005,1.5802,1.57985,1.58015,71700000.0
2009-11-23 21:05:00,1.58015,1.58065,1.58005,1.58045,245200000.0
2009-11-23 21:06:00,1.5805,1.58055,1.58015,1.58035,187900000.0
2009-11-23 21:07:00,1.58035,1.58075,1.58035,1.5805,92100000.0
2009-11-23 21:08:00,1.5806,1.5807,1.58035,1.5807,117800000.0
2009-11-23 21:09:00,1.5807,1.58085,1.58055,1.5807,142700000.0
2009-11-23 21:10:00,1.58075,1.58125,1.5806,1.58115,177400000.0
2009-11-23 21:11:00,1.58115,1.58155,1.58095,1.58145,223200000.0
2009-11-23 21:12:00,1.58145,1.5818,1.58085,1.58115,260500000.0
2009-11-23 21:13:00,1.5811,1.5812,1.5806,1.58075,213500000.0
2009-11-23 21:14:00,1.58075,1.58085,1.58035,1.58045,174400000.0
2009-11-23 21:15:00,1.58045,1.58065,1.58035,1.58065,119900000.0
2009-11-23 21:16:00,1.5806,1.5808,1.58045,1.58065,118100000.0
2009-11-23 21:17:00,1.58065,1.58075,1.58055,1.5807,91600000.0
2009-11-23 21:18:00,1.58065,1.581,1.58065,1.58085,31400000.0
2009-11-23 21:19:00,1.58085,1.58115,1.58085,1.581,63000000.0
2009-11-23 21:20:00,1.5809,1.58105,1.5809,1.581,33100000.0
2009-11-23 21:21:00,1.581,1.5812,1.5809,1.5812,87400000.0
2009-11-23 21:22:00,1.5812,1.5812,1.58095,1.58105,72000000.0
2009-11-23 21:23:00,1.58105,1.5811,1.58065,1.58095,89000000.0
2009-11-23 21:24:00,1.58085,1.58115,1.5806,1.581,82400000.0
2009-11-23 21:25:00,1.581,1.58115,1.581,1.581,26400000.0
2009-11-23 21:26:00,1.581,1.5812,1.5809,1.58095,99800000.0
2009-11-23 21:27:00,1.58095,1.5813,1.58095,1.5811,64900000.0
2009-11-23 21:28:00,1.5812,1.5812,1.58075,1.5808,48800000.0
2009-11-23 21:29:00,1.5807,1.58095,1.58045,1.58045,96600000.0
2009-11-23 21:30:00,1.58045,1.58075,1.58025,1.5804,79400000.0
2009-11-23 21:31:00,1.5804,1.5804,1.5802,1.58025,28500000.0
2009-11-23 21:32:00,1.5802,1.5803,1.57985,1.58,148900000.0
2009-11-23 21:33:00,1.58005,1.58005,1.57985,1.57995,84600000.0
2009-11-23 21:34:00,1.58,1.58015,1.57995,1.58015,19000000.0
2009-11-23 21:35:00,1.58015,1.58035,1.58015,1.5802,51800000.0
2009-11-23 21:36:00,1.5802,1.58035,1.5802,1.5803,48400000.0
2009-11-23 21:37:00,1.5802,1.5805,1.5801,1.5805,106400000.0
2009-11-23 21:38:00,1.5805,1.581,1.5805,1.58085,125000000.0
2009-11-23 21:39:00,1.58085,1.581,1.5807,1.5808,49400000.0
2009-11-23 21:40:00,1.5808,1.58085,1.5807,1.5808,17000000.0
2009-11-23 21:41:00,1.58075,1.58075,1.58075,1.58075,22800000.0
2009-11-23 21:42:00,1.58075,1.5808,1.58065,1.58075,53600000.0
2009-11-23 21:43:00,1.5807,1.58075,1.5804,1.5805,53800000.0
2009-11-23 21:44:00,1.58075,1.58085,1.5805,1.58065,90700000.0
2009-11-23 21:45:00,1.5807,1.5807,1.58055,1.58065,66000000.0
2009-11-23 21:46:00,1.58065,1.58085,1.5805,1.5807,90000000.0
2009-11-23 21:47:00,1.58075,1.58105,1.5807,1.58085,61400000.0
2009-11-23 21:48:00,1.5809,1.58105,1.58075,1.5809,28100000.0
2009-11-23 21:49:00,1.58085,1.58105,1.58045,1.58065,53400000.0
2009-11-23 21:50:00,1.5806,1.5808,1.58055,1.58065,94400000.0
2009-11-23 21:51:00,1.58065,1.58105,1.58055,1.58105,141600000.0
2009-11-23 21:52:00,1.58105,1.5811,1.58105,1.58105,24700000.0
2009-11-23 21:53:00,1.58105,1.5812,1.58105,1.5812,37000000.0
2009-11-23 21:54:00,1.58115,1.58115,1.58065,1.5808,129100000.0
2009-11-23 21:55:00,1.58075,1.58075,1.5806,1.58065,75700000.0
2009-11-23 21:56:00,1.58065,1.58075,1.58045,1.5805,69600000.0
2009-11-23 21:57:00,1.5805,1.5805,1.5803,1.5803,58600000.0
2009-11-23 21:58:00,1.58035,1.5804,1.57995,1.57995,174300000.0
2009-11-23 21:59:00,1.5799,1.5802,1.57985,1.58,127100000.0
2009-11-23 22:00:00,1.58,1.5801,1.5798,1.58005,227600000.0
2009-11-23 22:01:00,1.58005,1.58005,1.5798,1.5798,23800000.0
2009-11-23 22:02:00,1.5797,1.57985,1.5797,1.57975,52000000.0
2009-11-23 22:03:00,1.57975,1.58005,1.57975,1.57985,128400000.0
2009-11-23 22:04:00,1.57985,1.58,1.57985,1.5799,75900000.0
2009-11-23 22:05:00,1.57995,1.5801,1.57965,1.5797,66100000.0
2009-11-23 22:06:00,1.57965,1.57985,1.57955,1.57975,118100000.0
2009-11-23 22:07:00,1.57975,1.58025,1.57975,1.58015,140000000.0
2009-11-23 22:08:00,1.5801,1.58015,1.57965,1.58015,94900000.0
2009-11-23 22:09:00,1.58015,1.5802,1.5799,1.58005,82500000.0
2009-11-23 22:10:00,1.5801,1.5803,1.58005,1.5802,29500000.0
2009-11-23 22:11:00,1.5801,1.5801,1.57995,1.5801,31300000.0
2009-11-23 22:12:00,1.5801,1.5801,1.5798,1.57985,97000000.0
2009-11-23 22:13:00,1.5798,1.58005,1.5798,1.58005,119000000.0
2009-11-23 22:14:00,1.58,1.58015,1.57985,1.57985,79600000.0
2009-11-23 22:15:00,1.57985,1.57995,1.5796,1.57985,77400000.0
2009-11-23 22:16:00,1.57985,1.5799,1.57975,1.5798,65400000.0
2009-11-23 22:17:00,1.5798,1.57995,1.5797,1.57985,134700000.0
2009-11-23 22:18:00,1.57985,1.5801,1.5798,1.57995,91300000.0
2009-11-23 22:19:00,1.57995,1.5801,1.57985,1.5801,35700000.0
2009-11-23 22:20:00,1.5801,1.58015,1.57975,1.57975,69100000.0
2009-11-23 22:21:00,1.57975,1.58,1.5797,1.5797,64600000.0
2009-11-23 22:22:00,1.5797,1.58,1.5797,1.57975,78300000.0
2009-11-23 22:23:00,1.5798,1.58025,1.57975,1.58025,99000000.0
2009-11-23 22:24:00,1.5802,1.5802,1.57975,1.5798,172400000.0
2009-11-23 22:25:00,1.5798,1.58,1.57975,1.57975,110700000.0
2009-11-23 22:26:00,1.57975,1.58005,1.5796,1.57985,128700000.0
2009-11-23 22:27:00,1.57985,1.5799,1.57975,1.57975,33000000.0
2009-11-23 22:28:00,1.57975,1.58015,1.57965,1.57975,46600000.0
2009-11-23 22:29:00,1.5797,1.5799,1.57965,1.5799,140600000.0
2009-11-23 22:30:00,1.58,1.58,1.5796,1.57975,66600000.0
2009-11-23 22:31:00,1.5798,1.57995,1.57975,1.57995,31200000.0
2009-11-23 22:32:00,1.57995,1.5801,1.57985,1.57995,138400000.0
2009-11-23 22:33:00,1.58005,1.58015,1.57985,1.57985,100000000.0
2009-11-23 22:34:00,1.5799,1.5801,1.57975,1.57975,95200000.0
2009-11-23 22:35:00,1.5797,1.5803,1.5797,1.58,169200000.0
2009-11-23 22:36:00,1.5801,1.5801,1.5798,1.57995,163100000.0
2009-11-23 22:37:00,1.58,1.5802,1.5799,1.57995,115100000.0
2009-11-23 22:38:00,1.58,1.5803,1.58,1.58025,88300000.0
2009-11-23 22:39:00,1.58025,1.5804,1.58025,1.5804,56600000.0
2009-11-23 22:40:00,1.5804,1.5806,1.5802,1.5802,121200000.0
2009-11-23 22:41:00,1.5802,1.58065,1.5802,1.58055,245300000.0
2009-11-23 22:42:00,1.5807,1.5807,1.58055,1.5807,34600000.0
2009-11-23 22:43:00,1.5807,1.581,1.58065,1.58095,352300000.0
2009-11-23 22:44:00,1.58095,1.58125,1.5809,1.5809,105200000.0
2009-11-23 22:45:00,1.5809,1.5809,1.5808,1.58085,116400000.0
2009-11-23 22:46:00,1.58085,1.58105,1.58075,1.5809,57700000.0
2009-11-23 22:47:00,1.5809,1.58115,1.5808,1.5811,114500000.0
2009-11-23 22:48:00,1.58095,1.58095,1.5806,1.58075,73400000.0
2009-11-23 22:49:00,1.5807,1.5809,1.5804,1.5804,51600000.0
2009-11-23 22:50:00,1.58045,1.5805,1.58015,1.58035,137300000.0
2009-11-23 22:51:00,1.58035,1.58055,1.58035,1.58055,80400000.0
2009-11-23 22:52:00,1.58055,1.58065,1.5803,1.5803,148000000.0
2009-11-23 22:53:00,1.5803,1.58065,1.5803,1.5805,169800000.0
2009-11-23 22:54:00,1.5806,1.5808,1.5805,1.5806,85700000.0
2009-11-23 22:55:00,1.5805,1.58075,1.5805,1.5806,35900000.0
2009-11-23 22:56:00,1.58055,1.5806,1.5802,1.5803,99000000.0
2009-11-23 22:57:00,1.58035,1.5804,1.58015,1.5803,47200000.0
2009-11-23 22:58:00,1.58025,1.5805,1.57975,1.5798,256700000.0
2009-11-23 22:59:00,1.5798,1.58045,1.57975,1.5801,155700000.0
2009-11-23 23:00:00,1.58,1.58025,1.5798,1.58025,98800000.0
2009-11-23 23:01:00,1.5802,1.58035,1.58005,1.58015,37400000.0
2009-11-23 23:02:00,1.58015,1.5802,1.58005,1.58015,35100000.0
2009-11-23 23:03:00,1.5802,1.5802,1.58005,1.5801,27100000.0
2009-11-23 23:04:00,1.5802,1.5804,1.57985,1.5799,32500000.0
2009-11-23 23:05:00,1.58,1.5802,1.57955,1.57955,54500000.0
2009-11-23 23:06:00,1.5795,1.57975,1.5795,1.57975,99800000.0
2009-11-23 23:07:00,1.5797,1.57985,1.5795,1.5796,41400000.0
2009-11-23 23:08:00,1.5796,1.57985,1.57955,1.57975,27400000.0
2009-11-23 23:09:00,1.5798,1.58025,1.5798,1.5802,26200000.0
2009-11-23 23:10:00,1.58015,1.58035,1.5801,1.58035,31500000.0
2009-11-23 23:11:00,1.5803,1.5804,1.58025,1.5803,26000000.0
2009-11-23 23:12:00,1.58035,1.5807,1.5803,1.58065,21900000.0
2009-11-23 23:13:00,1.5807,1.5808,1.5807,1.5808,7100000.0
2009-11-23 23:14:00,1.5808,1.58095,1.58075,1.5808,118000000.0
2009-11-23 23:15:00,1.58075,1.5808,1.58065,1.58065,25100000.0
2009-11-23 23:16:00,1.58065,1.5807,1.5804,1.5807,64000000.0
2009-11-23 23:17:00,1.58075,1.5808,1.58055,1.58055,25600000.0
2009-11-23 23:18:00,1.58045,1.5806,1.5804,1.58045,21700000.0
2009-11-23 23:19:00,1.58045,1.58045,1.5802,1.5803,25800000.0
2009-11-23 23:20:00,1.58035,1.58045,1.5803,1.58045,26100000.0
2009-11-23 23:21:00,1.58045,1.58045,1.57995,1.58015,51100000.0
2009-11-23 23:22:00,1.58015,1.5803,1.57995,1.57995,33500000.0
2009-11-23 23:23:00,1.57995,1.58,1.57995,1.57995,28400000.0
2009-11-23 23:24:00,1.57995,1.57995,1.57995,1.57995,2900000.0
2009-11-23 23:25:00,1.57995,1.57995,1.57995,1.57995,2200000.0
2009-11-23 23:26:00,1.57944,1.58005,1.57943,1.58003,2100000.0
2009-11-23 23:27:00,1.5798,1.58,1.5798,1.58,2100000.0
2009-11-23 23:28:00,1.58,1.58,1.5795,1.5796,28600000.0
2009-11-23 23:29:00,1.57965,1.58005,1.5795,1.57985,137300000.0
2009-11-23 23:30:00,1.5798,1.57985,1.5796,1.57965,134000000.0
2009-11-23 23:31:00,1.5797,1.57985,1.57955,1.5796,50000000.0
2009-11-23 23:32:00,1.5796,1.57975,1.5795,1.5797,55900000.0
2009-11-23 23:33:00,1.5797,1.5801,1.57965,1.5799,65600000.0
2009-11-23 23:34:00,1.57985,1.58005,1.57985,1.58005,39900000.0
2009-11-23 23:35:00,1.58005,1.58025,1.57995,1.58005,32800000.0
2009-11-23 23:36:00,1.58005,1.5802,1.58,1.5801,16000000.0
2009-11-23 23:37:00,1.5801,1.5803,1.5801,1.5803,12600000.0
2009-11-23 23:38:00,1.5803,1.58045,1.5803,1.5804,4000000.0
2009-11-23 23:39:00,1.5804,1.5804,1.5802,1.58025,15800000.0
2009-11-23 23:40:00,1.58025,1.5803,1.58025,1.58025,7000000.0
2009-11-23 23:41:00,1.58025,1.58035,1.5802,1.58035,7300000.0
2009-11-23 23:42:00,1.58035,1.58035,1.58035,1.58035,3300000.0
2009-11-23 23:43:00,1.58035,1.5805,1.5803,1.5805,18900000.0
2009-11-23 23:44:00,1.5805,1.58055,1.58035,1.58045,36100000.0
2009-11-23 23:45:00,1.58045,1.58055,1.58035,1.5805,88700000.0
2009-11-23 23:46:00,1.5805,1.5805,1.5801,1.5803,28000000.0
2009-11-23 23:47:00,1.5803,1.5803,1.57965,1.57965,34500000.0
2009-11-23 23:48:00,1.57975,1.5803,1.57975,1.5803,25800000.0
2009-11-23 23:49:00,1.5803,1.5805,1.5803,1.58045,11200000.0
2009-11-23 23:50:00,1.5805,1.5805,1.58035,1.58035,28400000.0
2009-11-23 23:51:00,1.58045,1.58055,1.57995,1.57995,49000000.0
2009-11-23 23:52:00,1.57985,1.58005,1.5795,1.5796,103900000.0
2009-11-23 23:53:00,1.5796,1.57985,1.5795,1.5795,151200000.0
2009-11-23 23:54:00,1.5795,1.5795,1.5794,1.5794,183400000.0
2009-11-23 23:55:00,1.5794,1.57955,1.5794,1.57955,34700000.0
2009-11-23 23:56:00,1.57955,1.57955,1.57955,1.57955,11000000.0
2009-11-23 23:57:00,1.57955,1.57955,1.5795,1.5795,51900000.0
2009-11-23 23:58:00,1.5795,1.57955,1.5795,1.57955,9200000.0
2009-11-23 23:59:00,1.5795,1.5795,1.57905,1.57905,46100000.0
2009-11-24 00:00:00,1.57905,1.57945,1.57905,1.5793,78700000.0
2009-11-24 00:01:00,1.5793,1.57935,1.5793,1.5793,50200000.0
2009-11-24 00:02:00,1.5793,1.57945,1.5793,1.57935,23000000.0
2009-11-24 00:03:00,1.5793,1.5793,1.5793,1.5793,29300000.0
2009-11-24 00:04:00,1.5793,1.57945,1.5793,1.57945,16700000.0
2009-11-24 00:05:00,1.57955,1.5798,1.57955,1.5798,13000000.0
2009-11-24 00:06:00,1.57995,1.58045,1.57995,1.58025,24000000.0
2009-11-24 00:07:00,1.58015,1.58025,1.57995,1.5802,23000000.0
2009-11-24 00:08:00,1.5802,1.58025,1.57995,1.58005,17000000.0
2009-11-24 00:09:00,1.5801,1.58015,1.57995,1.58005,10300000.0
2009-11-24 00:10:00,1.58005,1.58025,1.58,1.58,10000000.0
2009-11-24 00:11:00,1.5801,1.5801,1.58005,1.58005,6000000.0
2009-11-24 00:12:00,1.5801,1.5801,1.58005,1.58005,2000000.0
2009-11-24 00:13:00,1.5799,1.58005,1.5799,1.57995,6000000.0
2009-11-24 00:14:00,1.58,1.58005,1.5798,1.5798,10000000.0
2009-11-24 00:15:00,1.5797,1.57975,1.57955,1.57975,24400000.0
2009-11-24 00:16:00,1.57975,1.57985,1.5796,1.57965,19600000.0
2009-11-24 00:17:00,1.5797,1.57975,1.5794,1.5794,90300000.0
2009-11-24 00:18:00,1.5794,1.5794,1.5794,1.5794,57400000.0
2009-11-24 00:19:00,1.5794,1.5794,1.57925,1.57925,9200000.0
2009-11-24 00:20:00,1.57925,1.5794,1.57925,1.5794,5100000.0
2009-11-24 00:21:00,1.58043,1.5805,1.57983,1.57983,12300000.0
2009-11-24 00:22:00,1.5794,1.5794,1.5794,1.5794,12300000.0
2009-11-24 00:23:00,1.5794,1.5794,1.5794,1.5794,8200000.0
2009-11-24 00:24:00,1.5794,1.57995,1.5794,1.5798,17600000.0
2009-11-24 00:25:00,1.5798,1.5798,1.57975,1.5798,6000000.0
2009-11-24 00:26:00,1.57995,1.58035,1.57995,1.58035,17200000.0
2009-11-24 00:27:00,1.58035,1.5808,1.5803,1.5806,59800000.0
2009-11-24 00:28:00,1.58065,1.58065,1.58065,1.58065,1000000.0
2009-11-24 00:29:00,1.58055,1.58055,1.58055,1.58055,4200000.0
2009-11-24 00:30:00,1.58065,1.58065,1.58015,1.58015,33800000.0
2009-11-24 00:31:00,1.5802,1.5802,1.5801,1.5801,7500000.0
2009-11-24 00:32:00,1.5802,1.58025,1.58015,1.58015,8200000.0
2009-11-24 00:33:00,1.58015,1.58015,1.58,1.58015,8200000.0
2009-11-24 00:34:00,1.5802,1.58025,1.5802,1.58025,13600000.0
2009-11-24 00:35:00,1.5803,1.5805,1.58025,1.5803,24000000.0
2009-11-24 00:36:00,1.5802,1.5805,1.58015,1.5803,17200000.0
2009-11-24 00:37:00,1.58068,1.58068,1.58061,1.58061,2000000.0
2009-11-24 00:38:00,1.58035,1.5804,1.58035,1.5804,2000000.0
2009-11-24 00:39:00,1.58061,1.58077,1.58048,1.58048,3000000.0
2009-11-24 00:40:00,1.58057,1.58098,1.58057,1.58098,3000000.0
2009-11-24 00:41:00,1.5804,1.5804,1.5804,1.5804,3000000.0
2009-11-24 00:42:00,1.58102,1.58103,1.58051,1.58064,1800000.0
2009-11-24 00:43:00,1.5803,1.5803,1.5803,1.5803,1800000.0
2009-11-24 00:44:00,1.5804,1.5804,1.5802,1.5804,21600000.0
2009-11-24 00:45:00,1.5803,1.5803,1.58025,1.58025,4200000.0
2009-11-24 00:46:00,1.58045,1.5809,1.58045,1.58085,28200000.0
2009-11-24 00:47:00,1.58085,1.5809,1.58085,1.5809,3200000.0
2009-11-24 00:48:00,1.58085,1.5809,1.58085,1.58085,11400000.0
2009-11-24 00:49:00,1.5809,1.5809,1.58085,1.5809,6400000.0
2009-11-24 00:50:00,1.58085,1.58095,1.58085,1.5809,7600000.0
2009-11-24 00:51:00,1.58085,1.58095,1.58085,1.58085,7800000.0
2009-11-24 00:52:00,1.58095,1.58095,1.58085,1.5809,6400000.0
2009-11-24 00:53:00,1.58085,1.58095,1.58085,1.5809,8600000.0
2009-11-24 00:54:00,1.5809,1.58095,1.58085,1.5809,8000000.0
2009-11-24 00:55:00,1.58085,1.5809,1.58085,1.5809,6000000.0
2009-11-24 00:56:00,1.58085,1.5809,1.58085,1.58085,3000000.0
2009-11-24 00:57:00,1.5809,1.5809,1.58085,1.58085,6000000.0
2009-11-24 00:58:00,1.5809,1.58095,1.58075,1.58075,23700000.0
2009-11-24 00:59:00,1.58075,1.5808,1.58065,1.58065,20500000.0
2009-11-24 01:00:00,1.5806,1.5806,1.5805,1.5805,18200000.0
2009-11-24 01:01:00,1.58055,1.5806,1.5805,1.5806,16300000.0
2009-11-24 01:02:00,1.58065,1.58085,1.5806,1.5807,22300000.0
2009-11-24 01:03:00,1.5806,1.5807,1.58055,1.5807,14200000.0
2009-11-24 01:04:00,1.58085,1.58085,1.58075,1.5808,19200000.0
2009-11-24 01:05:00,1.58085,1.58095,1.58085,1.58095,7000000.0
2009-11-24 01:06:00,1.5809,1.5809,1.5809,1.5809,1000000.0
2009-11-24 01:07:00,1.58085,1.5809,1.58065,1.58085,15700000.0
2009-11-24 01:08:00,1.5809,1.5811,1.5808,1.5811,28400000.0
2009-11-24 01:09:00,1.58105,1.5811,1.581,1.5811,21100000.0
2009-11-24 01:10:00,1.5811,1.5812,1.581,1.5811,21200000.0
2009-11-24 01:11:00,1.5811,1.5811,1.58085,1.58095,38000000.0
2009-11-24 01:12:00,1.58095,1.5812,1.58065,1.5812,59300000.0
2009-11-24 01:13:00,1.5812,1.5812,1.58105,1.58105,6000000.0
2009-11-24 01:14:00,1.58095,1.58095,1.5805,1.5806,6900000.0
2009-11-24 01:15:00,1.5806,1.58075,1.58045,1.5807,39900000.0
2009-11-24 01:16:00,1.5807,1.58075,1.5807,1.5807,13000000.0
2009-11-24 01:17:00,1.5807,1.5808,1.5807,1.58075,15000000.0
2009-11-24 01:18:00,1.5809,1.58091,1.58061,1.58061,18400000.0
2009-11-24 01:19:00,1.5806,1.58069,1.5804,1.58045,18400000.0
2009-11-24 01:20:00,1.58085,1.581,1.58075,1.58075,18400000.0
2009-11-24 01:21:00,1.5808,1.5809,1.5806,1.58065,14800000.0
2009-11-24 01:22:00,1.58065,1.58075,1.5802,1.5807,22100000.0
2009-11-24 01:23:00,1.5807,1.581,1.5807,1.58085,31800000.0
2009-11-24 01:24:00,1.58085,1.5809,1.58085,1.58085,3800000.0
2009-11-24 01:25:00,1.5809,1.58095,1.5809,1.58095,12100000.0
2009-11-24 01:26:00,1.58095,1.58095,1.58095,1.58095,7600000.0
2009-11-24 01:27:00,1.58095,1.581,1.5809,1.581,22900000.0
2009-11-24 01:28:00,1.581,1.581,1.5809,1.5809,7200000.0
2009-11-24 01:29:00,1.5809,1.5809,1.5809,1.5809,1200000.0
2009-11-24 01:30:00,1.5809,1.5809,1.5809,1.5809,1200000.0
2009-11-24 01:31:00,1.5809,1.58115,1.5809,1.58095,32500000.0
2009-11-24 01:32:00,1.5809,1.58125,1.5809,1.58115,46700000.0
2009-11-24 01:33:00,1.58105,1.5812,1.58105,1.5812,24400000.0
2009-11-24 01:34:00,1.5812,1.58125,1.5811,1.5812,26900000.0
2009-11-24 01:35:00,1.5812,1.5814,1.5812,1.5813,31100000.0
2009-11-24 01:36:00,1.58125,1.58125,1.5809,1.581,23100000.0
2009-11-24 01:37:00,1.58105,1.58105,1.581,1.581,2000000.0
2009-11-24 01:38:00,1.581,1.58115,1.5809,1.58095,19200000.0
2009-11-24 01:39:00,1.5809,1.58125,1.5809,1.5809,36000000.0
2009-11-24 01:40:00,1.58105,1.58145,1.58105,1.58145,28000000.0
2009-11-24 01:41:00,1.58145,1.5816,1.58115,1.5812,28800000.0
2009-11-24 01:42:00,1.58125,1.58125,1.5809,1.581,19800000.0
2009-11-24 01:43:00,1.581,1.58105,1.58095,1.581,21000000.0
2009-11-24 01:44:00,1.581,1.581,1.5809,1.58095,19300000.0
2009-11-24 01:45:00,1.58105,1.58115,1.58095,1.58095,10600000.0
2009-11-24 01:46:00,1.58095,1.58095,1.5809,1.5809,2200000.0
2009-11-24 01:47:00,1.5809,1.5809,1.5809,1.5809,700000.0
2009-11-24 01:48:00,1.58095,1.58095,1.58095,1.58095,1000000.0
2009-11-24 01:49:00,1.5809,1.5809,1.5809,1.5809,200000.0
2009-11-24 01:50:00,1.5809,1.58105,1.5809,1.5809,2800000.0
2009-11-24 01:51:00,1.5809,1.5809,1.5809,1.5809,700000.0
2009-11-24 01:52:00,1.5809,1.5809,1.5801,1.5802,38000000.0
2009-11-24 01:53:00,1.5802,1.5803,1.5801,1.5802,37300000.0
2009-11-24 01:54:00,1.5802,1.5802,1.58,1.58005,18600000.0
2009-11-24 01:55:00,1.58005,1.58005,1.5799,1.57995,26300000.0
2009-11-24 01:56:00,1.57995,1.5808,1.57995,1.5806,60200000.0
2009-11-24 01:57:00,1.5806,1.58085,1.5805,1.5807,38800000.0
2009-11-24 01:58:00,1.5807,1.5807,1.58035,1.5805,54200000.0
2009-11-24 01:59:00,1.5805,1.58065,1.5803,1.5803,62800000.0
2009-11-24 02:00:00,1.58035,1.5804,1.58025,1.5804,50900000.0
2009-11-24 02:01:00,1.5804,1.58065,1.5803,1.5805,45800000.0
2009-11-24 02:02:00,1.5805,1.5807,1.58045,1.5807,35800000.0
2009-11-24 02:03:00,1.5807,1.5811,1.58055,1.5811,28700000.0
2009-11-24 02:04:00,1.5812,1.5817,1.58105,1.5816,19200000.0
2009-11-24 02:05:00,1.5816,1.5816,1.5812,1.58145,70300000.0
2009-11-24 02:06:00,1.5814,1.5815,1.58125,1.5814,126000000.0
2009-11-24 02:07:00,1.58125,1.58135,1.5808,1.5808,72000000.0
2009-11-24 02:08:00,1.58085,1.5811,1.5807,1.581,52000000.0
2009-11-24 02:09:00,1.5811,1.5813,1.5808,1.5808,51800000.0
2009-11-24 02:10:00,1.58085,1.5809,1.58075,1.5809,25400000.0
2009-11-24 02:11:00,1.5809,1.5809,1.58055,1.5806,54000000.0
2009-11-24 02:12:00,1.58065,1.58075,1.58055,1.58055,43400000.0
2009-11-24 02:13:00,1.5806,1.5808,1.58055,1.5808,36000000.0
2009-11-24 02:14:00,1.5808,1.58175,1.58075,1.5815,115100000.0
2009-11-24 02:15:00,1.58165,1.5819,1.5816,1.5817,21300000.0
2009-11-24 02:16:00,1.5817,1.58185,1.58165,1.58165,28200000.0
2009-11-24 02:17:00,1.5817,1.5819,1.58115,1.58125,62200000.0
2009-11-24 02:18:00,1.58125,1.58125,1.58095,1.58095,50600000.0
2009-11-24 02:19:00,1.5809,1.5811,1.58065,1.5807,79900000.0
2009-11-24 02:20:00,1.58075,1.58095,1.58065,1.58095,32500000.0
2009-11-24 02:21:00,1.581,1.581,1.58055,1.58075,37200000.0
2009-11-24 02:22:00,1.5808,1.581,1.5808,1.58095,29100000.0
2009-11-24 02:23:00,1.581,1.581,1.5807,1.5807,32800000.0
2009-11-24 02:24:00,1.5807,1.5807,1.58065,1.5807,12200000.0
2009-11-24 02:25:00,1.5806,1.58065,1.5806,1.58065,12400000.0
2009-11-24 02:26:00,1.5806,1.581,1.58045,1.5809,48600000.0
2009-11-24 02:27:00,1.5809,1.58125,1.58075,1.58125,82400000.0
2009-11-24 02:28:00,1.58115,1.5816,1.58115,1.58145,51600000.0
2009-11-24 02:29:00,1.5815,1.5816,1.5815,1.58155,18400000.0
2009-11-24 02:30:00,1.5816,1.5817,1.58145,1.5817,26300000.0
2009-11-24 02:31:00,1.58165,1.5817,1.58135,1.5815,54700000.0
2009-11-24 02:32:00,1.58135,1.5815,1.5813,1.5814,40100000.0
2009-11-24 02:33:00,1.5814,1.5816,1.5814,1.5815,41300000.0
2009-11-24 02:34:00,1.5815,1.5827,1.58145,1.58235,60500000.0
2009-11-24 02:35:00,1.58235,1.5825,1.58205,1.58245,60300000.0
2009-11-24 02:36:00,1.5825,1.58265,1.5822,1.5823,100300000.0
2009-11-24 02:37:00,1.5823,1.58265,1.58215,1.58255,113100000.0
2009-11-24 02:38:00,1.58255,1.583,1.58245,1.58245,140900000.0
2009-11-24 02:39:00,1.58245,1.58265,1.5822,1.5822,82200000.0
2009-11-24 02:40:00,1.5822,1.5826,1.5821,1.5825,59600000.0
2009-11-24 02:41:00,1.5825,1.5825,1.58215,1.5822,32700000.0
2009-11-24 02:42:00,1.58215,1.58225,1.58215,1.58215,18400000.0
2009-11-24 02:43:00,1.58215,1.5824,1.58205,1.5824,53400000.0
2009-11-24 02:44:00,1.5825,1.58255,1.5818,1.58195,61200000.0
2009-11-24 02:45:00,1.58195,1.5825,1.58185,1.5825,50000000.0
2009-11-24 02:46:00,1.5825,1.58255,1.58195,1.58195,67000000.0
2009-11-24 02:47:00,1.58195,1.5821,1.58195,1.582,11200000.0
2009-11-24 02:48:00,1.582,1.58275,1.5818,1.5827,98700000.0
2009-11-24 02:49:00,1.58255,1.58275,1.58215,1.58245,78500000.0
2009-11-24 02:50:00,1.58245,1.58285,1.58245,1.5827,86200000.0
2009-11-24 02:51:00,1.58265,1.58275,1.5824,1.5824,72100000.0
2009-11-24 02:52:00,1.58245,1.58315,1.58235,1.58315,79900000.0
2009-11-24 02:53:00,1.58315,1.58315,1.58285,1.5829,135100000.0
2009-11-24 02:54:00,1.5829,1.5831,1.58275,1.58305,121800000.0
2009-11-24 02:55:00,1.58305,1.5832,1.5824,1.5825,150000000.0
2009-11-24 02:56:00,1.58255,1.58285,1.58215,1.58235,77700000.0
2009-11-24 02:57:00,1.58235,1.58285,1.58215,1.58285,95900000.0
2009-11-24 02:58:00,1.58285,1.5829,1.5825,1.5826,90500000.0
2009-11-24 02:59:00,1.5826,1.583,1.58255,1.5827,72200000.0
2009-11-24 03:00:00,1.58275,1.58285,1.5825,1.5827,59200000.0
2009-11-24 03:01:00,1.5827,1.5828,1.5822,1.5824,92200000.0
2009-11-24 03:02:00,1.5825,1.5826,1.5823,1.58235,78800000.0
2009-11-24 03:03:00,1.58235,1.58235,1.58165,1.582,70200000.0
2009-11-24 03:04:00,1.58205,1.58285,1.5818,1.5821,61300000.0
2009-11-24 03:05:00,1.5821,1.58225,1.582,1.58215,93000000.0
2009-11-24 03:06:00,1.58215,1.5822,1.58195,1.5821,60800000.0
2009-11-24 03:07:00,1.5821,1.5821,1.58175,1.58195,75500000.0
2009-11-24 03:08:00,1.58195,1.5822,1.5818,1.582,83200000.0
2009-11-24 03:09:00,1.582,1.58235,1.58145,1.58235,79400000.0
2009-11-24 03:10:00,1.58235,1.5824,1.58205,1.58205,43300000.0
2009-11-24 03:11:00,1.5821,1.58235,1.58205,1.58215,40300000.0
2009-11-24 03:12:00,1.5822,1.58245,1.58215,1.58245,31600000.0
2009-11-24 03:13:00,1.58245,1.5826,1.5824,1.58245,49600000.0
2009-11-24 03:14:00,1.58255,1.5828,1.58255,1.5828,58400000.0
2009-11-24 03:15:00,1.5828,1.5829,1.58245,1.58245,103400000.0
2009-11-24 03:16:00,1.58245,1.5827,1.58235,1.5826,82200000.0
2009-11-24 03:17:00,1.5826,1.5827,1.582,1.5826,72200000.0
2009-11-24 03:18:00,1.58265,1.5827,1.58265,1.5827,27600000.0
2009-11-24 03:19:00,1.58265,1.5827,1.5826,1.5827,17800000.0
2009-11-24 03:20:00,1.58275,1.58275,1.58215,1.5822,51900000.0
2009-11-24 03:21:00,1.5822,1.5824,1.5821,1.5823,35100000.0
2009-11-24 03:22:00,1.5823,1.5824,1.5823,1.58235,29600000.0
2009-11-24 03:23:00,1.5824,1.5824,1.5823,1.58235,69500000.0
2009-11-24 03:24:00,1.5824,1.5826,1.5824,1.58245,90700000.0
2009-11-24 03:25:00,1.58245,1.58245,1.5824,1.5824,13600000.0
2009-11-24 03:26:00,1.5824,1.58245,1.5823,1.58235,16700000.0
2009-11-24 03:27:00,1.5823,1.5824,1.58225,1.58225,19600000.0
2009-11-24 03:28:00,1.58235,1.5828,1.58235,1.5827,23600000.0
2009-11-24 03:29:00,1.5827,1.5829,1.5827,1.5828,17700000.0
2009-11-24 03:30:00,1.5828,1.5828,1.58265,1.5827,13200000.0
2009-11-24 03:31:00,1.58265,1.58265,1.58265,1.58265,4700000.0
2009-11-24 03:32:00,1.5826,1.58285,1.5826,1.58285,12800000.0
2009-11-24 03:33:00,1.58275,1.5828,1.58265,1.5827,51800000.0
2009-11-24 03:34:00,1.58275,1.5832,1.58275,1.583,151800000.0
2009-11-24 03:35:00,1.583,1.583,1.5829,1.5829,169000000.0
2009-11-24 03:36:00,1.5829,1.5833,1.5827,1.58305,302500000.0
2009-11-24 03:37:00,1.58305,1.5831,1.58285,1.5829,317300000.0
2009-11-24 03:38:00,1.5829,1.5829,1.58275,1.5828,59400000.0
2009-11-24 03:39:00,1.5828,1.5828,1.58255,1.5826,83000000.0
2009-11-24 03:40:00,1.5826,1.58315,1.58255,1.58315,76900000.0
2009-11-24 03:41:00,1.58315,1.58325,1.58305,1.5832,448300000.0
2009-11-24 03:42:00,1.5832,1.5832,1.5832,1.5832,359300000.0
2009-11-24 03:43:00,1.5832,1.58355,1.583,1.58305,268200000.0
2009-11-24 03:44:00,1.583,1.58315,1.583,1.58315,37800000.0
2009-11-24 03:45:00,1.58315,1.5833,1.58305,1.5831,69100000.0
2009-11-24 03:46:00,1.5831,1.58355,1.58305,1.58355,37900000.0
2009-11-24 03:47:00,1.58355,1.58385,1.5833,1.58335,78000000.0
2009-11-24 03:48:00,1.5834,1.5835,1.5834,1.58345,44700000.0
2009-11-24 03:49:00,1.58345,1.58345,1.5834,1.58345,41500000.0
2009-11-24 03:50:00,1.5835,1.58375,1.5835,1.58375,47800000.0
2009-11-24 03:51:00,1.5837,1.58395,1.5835,1.58395,59900000.0
2009-11-24 03:52:00,1.58395,1.5845,1.5835,1.58435,156900000.0
2009-11-24 03:53:00,1.58435,1.58495,1.58425,1.58455,101300000.0
2009-11-24 03:54:00,1.58415,1.5844,1.58395,1.5843,66200000.0
2009-11-24 03:55:00,1.5843,1.5845,1.584,1.5842,111600000.0
2009-11-24 03:56:00,1.58425,1.5844,1.5839,1.5844,53400000.0
2009-11-24 03:57:00,1.5844,1.58455,1.58395,1.5845,138700000.0
2009-11-24 03:58:00,1.58465,1.58465,1.58435,1.58435,105500000.0
2009-11-24 03:59:00,1.58435,1.58435,1.58415,1.5843,95000000.0
2009-11-24 04:00:00,1.58425,1.5845,1.58425,1.5845,36200000.0
2009-11-24 04:01:00,1.5845,1.5845,1.5843,1.5844,19000000.0
2009-11-24 04:02:00,1.58445,1.58445,1.5843,1.58435,25500000.0
2009-11-24 04:03:00,1.5843,1.5845,1.5842,1.58435,88700000.0
2009-11-24 04:04:00,1.58425,1.5844,1.584,1.58435,67100000.0
2009-11-24 04:05:00,1.5843,1.58455,1.5843,1.58445,31700000.0
2009-11-24 04:06:00,1.58435,1.58435,1.58435,1.58435,15100000.0
2009-11-24 04:07:00,1.58435,1.58435,1.5841,1.5841,31000000.0
2009-11-24 04:08:00,1.5841,1.58425,1.58385,1.5839,55000000.0
2009-11-24 04:09:00,1.5839,1.5839,1.5835,1.58355,83100000.0
2009-11-24 04:10:00,1.58355,1.5836,1.58355,1.5836,17400000.0
2009-11-24 04:11:00,1.58355,1.5837,1.5832,1.58335,53700000.0
2009-11-24 04:12:00,1.5834,1.58345,1.58325,1.58335,43300000.0
2009-11-24 04:13:00,1.58335,1.58345,1.5831,1.58315,35500000.0
2009-11-24 04:14:00,1.5832,1.5832,1.58305,1.5831,29700000.0
2009-11-24 04:15:00,1.5831,1.58315,1.58295,1.58295,32200000.0
2009-11-24 04:16:00,1.583,1.583,1.5829,1.583,21500000.0
2009-11-24 04:17:00,1.583,1.583,1.5825,1.58285,55900000.0
2009-11-24 04:18:00,1.5827,1.58275,1.5827,1.58275,20600000.0
2009-11-24 04:19:00,1.58275,1.58275,1.58235,1.5826,56200000.0
2009-11-24 04:20:00,1.5826,1.5828,1.5825,1.5825,70600000.0
2009-11-24 04:21:00,1.5825,1.5827,1.58245,1.5827,82800000.0
2009-11-24 04:22:00,1.58255,1.5826,1.58215,1.58225,83500000.0
2009-11-24 04:23:00,1.5823,1.5824,1.5823,1.5823,12300000.0
2009-11-24 04:24:00,1.5824,1.58245,1.5821,1.58245,45900000.0
2009-11-24 04:25:00,1.58245,1.58255,1.58215,1.58235,67900000.0
2009-11-24 04:26:00,1.58235,1.58245,1.58195,1.58225,71000000.0
2009-11-24 04:27:00,1.58225,1.58245,1.58195,1.58245,53700000.0
2009-11-24 04:28:00,1.5824,1.58255,1.58215,1.58225,51000000.0
2009-11-24 04:29:00,1.58225,1.5824,1.58225,1.5824,12400000.0
2009-11-24 04:30:00,1.58245,1.58255,1.5824,1.5824,10400000.0
2009-11-24 04:31:00,1.5824,1.5825,1.58225,1.58225,28300000.0
2009-11-24 04:32:00,1.5823,1.5824,1.5823,1.5824,28300000.0
2009-11-24 04:33:00,1.58245,1.5827,1.58245,1.5827,26000000.0
2009-11-24 04:34:00,1.5827,1.58275,1.5822,1.5822,23500000.0
2009-11-24 04:35:00,1.5822,1.58265,1.5822,1.5826,78500000.0
2009-11-24 04:36:00,1.5826,1.5827,1.5825,1.58265,68000000.0
2009-11-24 04:37:00,1.5827,1.58275,1.5825,1.58265,22300000.0
2009-11-24 04:38:00,1.5827,1.58295,1.58255,1.58265,49500000.0
2009-11-24 04:39:00,1.5826,1.5826,1.5823,1.58255,56500000.0
2009-11-24 04:40:00,1.5825,1.58255,1.5824,1.5824,35900000.0
2009-11-24 04:41:00,1.5825,1.5825,1.5821,1.58215,55600000.0
2009-11-24 04:42:00,1.5822,1.5822,1.5821,1.5821,31800000.0
2009-11-24 04:43:00,1.58215,1.5829,1.58215,1.5827,55900000.0
2009-11-24 04:44:00,1.58265,1.5828,1.58265,1.5828,15600000.0
2009-11-24 04:45:00,1.58275,1.58275,1.5826,1.5826,14200000.0
2009-11-24 04:46:00,1.5826,1.5827,1.58245,1.58255,55400000.0
2009-11-24 04:47:00,1.58255,1.58265,1.58245,1.58265,29500000.0
2009-11-24 04:48:00,1.58265,1.58265,1.58245,1.58255,27700000.0
2009-11-24 04:49:00,1.58255,1.58255,1.58255,1.58255,4000000.0
2009-11-24 04:50:00,1.58255,1.58255,1.58235,1.58235,11900000.0
2009-11-24 04:51:00,1.5824,1.5824,1.5822,1.5822,9000000.0
2009-11-24 04:52:00,1.5822,1.58225,1.5821,1.5821,14100000.0
2009-11-24 04:53:00,1.5821,1.58245,1.5819,1.58245,46900000.0
2009-11-24 04:54:00,1.58245,1.58255,1.58235,1.5824,21300000.0
2009-11-24 04:55:00,1.58245,1.5825,1.58245,1.5825,8000000.0
2009-11-24 04:56:00,1.5824,1.5825,1.5824,1.58245,9100000.0
2009-11-24 04:57:00,1.58245,1.58255,1.5824,1.5825,21300000.0
2009-11-24 04:58:00,1.5825,1.5825,1.5824,1.5825,33600000.0
2009-11-24 04:59:00,1.58245,1.5825,1.5824,1.5825,19500000.0
2009-11-24 05:00:00,1.5824,1.5825,1.5824,1.5824,6800000.0
2009-11-24 05:01:00,1.58235,1.58235,1.58235,1.58235,1000000.0
2009-11-24 05:02:00,1.58235,1.58245,1.58235,1.58235,36000000.0
2009-11-24 05:03:00,1.58245,1.5825,1.5823,1.5824,15700000.0
2009-11-24 05:04:00,1.58245,1.5825,1.5823,1.5823,16900000.0
2009-11-24 05:05:00,1.5823,1.5825,1.5823,1.5824,19200000.0
2009-11-24 05:06:00,1.5824,1.5825,1.5824,1.5824,14700000.0
2009-11-24 05:07:00,1.5824,1.58255,1.58235,1.58255,11700000.0
2009-11-24 05:08:00,1.5826,1.5826,1.5824,1.5824,8000000.0
2009-11-24 05:09:00,1.58255,1.5826,1.5819,1.58215,46000000.0
2009-11-24 05:10:00,1.5821,1.5821,1.5819,1.582,30700000.0
2009-11-24 05:11:00,1.58205,1.5821,1.58195,1.582,14300000.0
2009-11-24 05:12:00,1.58205,1.58215,1.58205,1.5821,39200000.0
2009-11-24 05:13:00,1.58205,1.5821,1.582,1.58205,16300000.0
2009-11-24 05:14:00,1.58205,1.58255,1.582,1.58255,74400000.0
2009-11-24 05:15:00,1.58255,1.58265,1.5825,1.5826,21200000.0
2009-11-24 05:16:00,1.5826,1.58265,1.5826,1.5826,50200000.0
2009-11-24 05:17:00,1.5826,1.5826,1.5824,1.5825,60400000.0
2009-11-24 05:18:00,1.58245,1.58255,1.58235,1.58255,47000000.0
2009-11-24 05:19:00,1.58255,1.58265,1.58245,1.58265,53500000.0
2009-11-24 05:20:00,1.58265,1.58285,1.58265,1.58285,44400000.0
2009-11-24 05:21:00,1.58285,1.58285,1.5825,1.58275,63500000.0
2009-11-24 05:22:00,1.58265,1.5829,1.58265,1.5828,25900000.0
2009-11-24 05:23:00,1.5828,1.5828,1.5826,1.5828,28900000.0
2009-11-24 05:24:00,1.5828,1.58295,1.58265,1.5828,40000000.0
2009-11-24 05:25:00,1.5829,1.58295,1.5826,1.5826,33000000.0
2009-11-24 05:26:00,1.5826,1.5827,1.5825,1.5827,31200000.0
2009-11-24 05:27:00,1.58275,1.5828,1.5827,1.5827,32100000.0
2009-11-24 05:28:00,1.5826,1.5826,1.58245,1.58255,18200000.0
2009-11-24 05:29:00,1.5825,1.5825,1.58235,1.5825,24900000.0
2009-11-24 05:30:00,1.5825,1.58255,1.5824,1.58245,26600000.0
2009-11-24 05:31:00,1.5825,1.58255,1.5823,1.5823,20100000.0
2009-11-24 05:32:00,1.5823,1.58235,1.58225,1.58225,21500000.0
2009-11-24 05:33:00,1.58225,1.58285,1.58225,1.58265,67800000.0
2009-11-24 05:34:00,1.58265,1.58265,1.58255,1.58255,22500000.0
2009-11-24 05:35:00,1.58255,1.58255,1.5824,1.58245,54000000.0
2009-11-24 05:36:00,1.58245,1.58275,1.58235,1.58275,63500000.0
2009-11-24 05:37:00,1.58275,1.5829,1.5827,1.58285,41200000.0
2009-11-24 05:38:00,1.5827,1.58275,1.58255,1.5826,27000000.0
2009-11-24 05:39:00,1.5826,1.5826,1.58235,1.58255,31400000.0
2009-11-24 05:40:00,1.58265,1.58275,1.58255,1.5827,61400000.0
2009-11-24 05:41:00,1.5825,1.5826,1.5825,1.5826,6300000.0
2009-11-24 05:42:00,1.5826,1.58265,1.5826,1.58265,21900000.0
2009-11-24 05:43:00,1.58265,1.58285,1.58265,1.58275,8600000.0
2009-11-24 05:44:00,1.58275,1.58275,1.5826,1.5826,22100000.0
2009-11-24 05:45:00,1.5826,1.58265,1.58245,1.58245,17000000.0
2009-11-24 05:46:00,1.58245,1.58265,1.58245,1.5826,81000000.0
2009-11-24 05:47:00,1.58265,1.5827,1.5826,1.5826,36600000.0
2009-11-24 05:48:00,1.58265,1.5827,1.5826,1.5826,11300000.0
2009-11-24 05:49:00,1.5826,1.5826,1.5826,1.5826,3200000.0
2009-11-24 05:50:00,1.5825,1.5826,1.5825,1.5826,5800000.0
2009-11-24 05:51:00,1.5826,1.5826,1.58245,1.58245,24800000.0
2009-11-24 05:52:00,1.58245,1.5825,1.58225,1.58235,23600000.0
2009-11-24 05:53:00,1.58235,1.5824,1.5821,1.5821,30000000.0
2009-11-24 05:54:00,1.5823,1.5823,1.58225,1.5823,6600000.0
2009-11-24 05:55:00,1.5823,1.5824,1.5823,1.5824,6400000.0
2009-11-24 05:56:00,1.5823,1.5823,1.5823,1.5823,2000000.0
2009-11-24 05:57:00,1.58225,1.5824,1.58225,1.5824,10600000.0
2009-11-24 05:58:00,1.5824,1.5825,1.58175,1.58175,41100000.0
2009-11-24 05:59:00,1.58175,1.58175,1.58155,1.58155,35700000.0
2009-11-24 06:00:00,1.5816,1.58175,1.58155,1.58175,33900000.0
2009-11-24 06:01:00,1.58175,1.58175,1.5817,1.58175,12500000.0
2009-11-24 06:02:00,1.58165,1.582,1.58165,1.582,46600000.0
2009-11-24 06:03:00,1.582,1.582,1.5818,1.58185,22600000.0
2009-11-24 06:04:00,1.58185,1.58195,1.58165,1.5818,40500000.0
2009-11-24 06:05:00,1.5818,1.58185,1.5816,1.58165,64000000.0
2009-11-24 06:06:00,1.58165,1.5817,1.58155,1.58155,47700000.0
2009-11-24 06:07:00,1.58155,1.58185,1.58155,1.5817,24300000.0
2009-11-24 06:08:00,1.5817,1.58185,1.58165,1.5818,67800000.0
2009-11-24 06:09:00,1.58185,1.5819,1.58165,1.5819,62800000.0
2009-11-24 06:10:00,1.58185,1.58185,1.58175,1.58185,38000000.0
2009-11-24 06:11:00,1.58185,1.58195,1.58185,1.5819,21900000.0
2009-11-24 06:12:00,1.5819,1.58195,1.5818,1.58195,38500000.0
2009-11-24 06:13:00,1.582,1.58205,1.5818,1.5818,93900000.0
2009-11-24 06:14:00,1.5818,1.5821,1.5818,1.58185,81700000.0
2009-11-24 06:15:00,1.58185,1.5819,1.5817,1.5818,63600000.0
2009-11-24 06:16:00,1.58175,1.58175,1.5817,1.58175,35600000.0
2009-11-24 06:17:00,1.58175,1.5818,1.5817,1.5817,48900000.0
2009-11-24 06:18:00,1.58165,1.5819,1.5815,1.58185,59500000.0
2009-11-24 06:19:00,1.58185,1.58185,1.5818,1.58185,11900000.0
2009-11-24 06:20:00,1.58185,1.5819,1.58185,1.5819,11000000.0
2009-11-24 06:21:00,1.5819,1.58205,1.5819,1.582,20800000.0
2009-11-24 06:22:00,1.58205,1.5822,1.58205,1.5822,26800000.0
2009-11-24 06:23:00,1.5822,1.5823,1.582,1.58205,36400000.0
2009-11-24 06:24:00,1.58195,1.5821,1.58195,1.5821,30100000.0
2009-11-24 06:25:00,1.5821,1.5821,1.58195,1.58195,15200000.0
2009-11-24 06:26:00,1.58195,1.58205,1.58195,1.58205,13200000.0
2009-11-24 06:27:00,1.58205,1.58205,1.58195,1.58195,5400000.0
2009-11-24 06:28:00,1.58195,1.58195,1.58185,1.58185,8000000.0
2009-11-24 06:29:00,1.58185,1.582,1.58185,1.58195,23200000.0
2009-11-24 06:30:00,1.582,1.582,1.58185,1.58185,17500000.0
2009-11-24 06:31:00,1.58185,1.582,1.58185,1.5819,23700000.0
2009-11-24 06:32:00,1.5819,1.5819,1.5818,1.5819,16200000.0
2009-11-24 06:33:00,1.5819,1.5819,1.5818,1.5819,31000000.0
2009-11-24 06:34:00,1.5819,1.58195,1.58185,1.58185,22000000.0
2009-11-24 06:35:00,1.58185,1.58185,1.5818,1.58185,17400000.0
2009-11-24 06:36:00,1.58185,1.58185,1.58185,1.58185,25600000.0
2009-11-24 06:37:00,1.58175,1.58175,1.5817,1.5817,14600000.0
2009-11-24 06:38:00,1.58175,1.5818,1.58165,1.5817,16600000.0
2009-11-24 06:39:00,1.5817,1.58175,1.5816,1.5816,12000000.0
2009-11-24 06:40:00,1.5816,1.58205,1.58155,1.58205,47800000.0
2009-11-24 06:41:00,1.58205,1.58215,1.58195,1.58195,66100000.0
2009-11-24 06:42:00,1.58195,1.58215,1.58195,1.5821,37700000.0
2009-11-24 06:43:00,1.5821,1.58215,1.582,1.582,26900000.0
2009-11-24 06:44:00,1.5821,1.58215,1.5821,1.5821,15800000.0
2009-11-24 06:45:00,1.5821,1.5823,1.5821,1.5823,18800000.0
2009-11-24 06:46:00,1.5823,1.58255,1.5823,1.58245,33300000.0
2009-11-24 06:47:00,1.58245,1.5826,1.5824,1.5825,44100000.0
2009-11-24 06:48:00,1.5825,1.5825,1.5823,1.5823,67800000.0
2009-11-24 06:49:00,1.5823,1.58245,1.58225,1.5823,39800000.0
2009-11-24 06:50:00,1.5824,1.5825,1.58235,1.5824,20700000.0
2009-11-24 06:51:00,1.5824,1.58245,1.58225,1.58225,39900000.0
2009-11-24 06:52:00,1.58225,1.5827,1.58215,1.5827,38800000.0
2009-11-24 06:53:00,1.5827,1.58285,1.5826,1.5828,56500000.0
2009-11-24 06:54:00,1.5828,1.58285,1.58235,1.58235,49000000.0
2009-11-24 06:55:00,1.58235,1.58235,1.58225,1.58225,59200000.0
2009-11-24 06:56:00,1.58225,1.5824,1.58225,1.5824,20200000.0
2009-11-24 06:57:00,1.5824,1.5824,1.582,1.58215,59400000.0
2009-11-24 06:58:00,1.58215,1.5822,1.582,1.5822,40100000.0
2009-11-24 06:59:00,1.58215,1.5822,1.582,1.58205,48600000.0
2009-11-24 07:00:00,1.582,1.5826,1.5819,1.5825,42300000.0
2009-11-24 07:01:00,1.5825,1.58265,1.5824,1.5826,25800000.0
2009-11-24 07:02:00,1.5826,1.58265,1.5825,1.5826,28200000.0
2009-11-24 07:03:00,1.5827,1.5828,1.58255,1.5827,91200000.0
2009-11-24 07:04:00,1.58265,1.58275,1.58255,1.58265,49900000.0
2009-11-24 07:05:00,1.58265,1.58265,1.5825,1.58255,21400000.0
2009-11-24 07:06:00,1.5825,1.58275,1.5825,1.58275,43900000.0
2009-11-24 07:07:00,1.58275,1.5828,1.5827,1.58275,23800000.0
2009-11-24 07:08:00,1.58275,1.5831,1.5826,1.583,82600000.0
2009-11-24 07:09:00,1.583,1.5831,1.5825,1.58255,72000000.0
2009-11-24 07:10:00,1.58255,1.58265,1.5825,1.58265,22900000.0
2009-11-24 07:11:00,1.5827,1.5827,1.5825,1.5826,14800000.0
2009-11-24 07:12:00,1.5826,1.58285,1.5825,1.58265,43500000.0
2009-11-24 07:13:00,1.58265,1.58285,1.58255,1.58285,51300000.0
2009-11-24 07:14:00,1.58295,1.58305,1.58235,1.58235,94000000.0
2009-11-24 07:15:00,1.58245,1.58255,1.58245,1.5825,24100000.0
2009-11-24 07:16:00,1.5824,1.58245,1.58205,1.58235,118200000.0
2009-11-24 07:17:00,1.5823,1.5824,1.58215,1.5823,53800000.0
2009-11-24 07:18:00,1.5823,1.58285,1.5821,1.58275,100200000.0
2009-11-24 07:19:00,1.58275,1.58275,1.58245,1.58265,58000000.0
2009-11-24 07:20:00,1.58265,1.58265,1.58245,1.5825,41000000.0
2009-11-24 07:21:00,1.5825,1.58315,1.58235,1.583,73700000.0
2009-11-24 07:22:00,1.58305,1.58335,1.58305,1.58335,39200000.0
2009-11-24 07:23:00,1.58335,1.58335,1.58295,1.58315,118800000.0
2009-11-24 07:24:00,1.58315,1.5833,1.583,1.5832,70500000.0
2009-11-24 07:25:00,1.58315,1.5834,1.583,1.58315,100700000.0
2009-11-24 07:26:00,1.58315,1.58315,1.58275,1.58305,55300000.0
2009-11-24 07:27:00,1.58315,1.58315,1.5829,1.5829,27100000.0
2009-11-24 07:28:00,1.583,1.5832,1.583,1.5832,35700000.0
2009-11-24 07:29:00,1.5831,1.58315,1.58295,1.5831,42200000.0
2009-11-24 07:30:00,1.5831,1.58335,1.5829,1.58305,53700000.0
2009-11-24 07:31:00,1.5831,1.5831,1.5829,1.58295,45100000.0
2009-11-24 07:32:00,1.583,1.5833,1.583,1.5833,39400000.0
2009-11-24 07:33:00,1.58325,1.5834,1.58315,1.5833,58200000.0
2009-11-24 07:34:00,1.5833,1.58335,1.58315,1.58325,90500000.0
2009-11-24 07:35:00,1.58325,1.5834,1.58295,1.58305,186600000.0
2009-11-24 07:36:00,1.58305,1.58385,1.58305,1.5838,109500000.0
2009-11-24 07:37:00,1.58375,1.5838,1.58295,1.58315,110500000.0
2009-11-24 07:38:00,1.58315,1.58355,1.58315,1.5833,85500000.0
2009-11-24 07:39:00,1.5833,1.584,1.5833,1.58385,104600000.0
2009-11-24 07:40:00,1.58385,1.58415,1.5837,1.5839,147100000.0
2009-11-24 07:41:00,1.5839,1.5842,1.58375,1.58385,154400000.0
2009-11-24 07:42:00,1.58385,1.584,1.5837,1.58385,119600000.0
2009-11-24 07:43:00,1.58385,1.584,1.58365,1.5839,78500000.0
2009-11-24 07:44:00,1.5839,1.5841,1.5838,1.58395,98200000.0
2009-11-24 07:45:00,1.5839,1.584,1.58365,1.5839,117700000.0
2009-11-24 07:46:00,1.5839,1.58395,1.58385,1.5839,40800000.0
2009-11-24 07:47:00,1.58385,1.58395,1.5836,1.58395,41500000.0
2009-11-24 07:48:00,1.58395,1.58405,1.58385,1.58405,41200000.0
2009-11-24 07:49:00,1.58405,1.58415,1.5836,1.58365,125000000.0
2009-11-24 07:50:00,1.58365,1.5838,1.58345,1.5835,62000000.0
2009-11-24 07:51:00,1.58355,1.58365,1.58345,1.58355,35900000.0
2009-11-24 07:52:00,1.58355,1.58375,1.58335,1.5834,126800000.0
2009-11-24 07:53:00,1.5834,1.58365,1.58335,1.58355,99300000.0
2009-11-24 07:54:00,1.58355,1.5837,1.5835,1.5837,52800000.0
2009-11-24 07:55:00,1.5837,1.5838,1.5827,1.5832,127600000.0
2009-11-24 07:56:00,1.58315,1.5834,1.5829,1.5829,134000000.0
2009-11-24 07:57:00,1.5829,1.58325,1.5829,1.58325,68900000.0
2009-11-24 07:58:00,1.58325,1.58375,1.58325,1.5836,99400000.0
2009-11-24 07:59:00,1.58355,1.584,1.58355,1.584,114500000.0
2009-11-24 08:00:00,1.58395,1.58405,1.5834,1.5837,99600000.0
2009-11-24 08:01:00,1.58365,1.58395,1.5836,1.58395,53100000.0
2009-11-24 08:02:00,1.5838,1.58405,1.58335,1.5836,72000000.0
2009-11-24 08:03:00,1.5836,1.58365,1.58335,1.58345,53500000.0
2009-11-24 08:04:00,1.58355,1.58355,1.5833,1.5834,35100000.0
2009-11-24 08:05:00,1.5834,1.58405,1.5833,1.58405,38600000.0
2009-11-24 08:06:00,1.58405,1.58405,1.5838,1.5838,47000000.0
2009-11-24 08:07:00,1.5838,1.584,1.5838,1.58385,42300000.0
2009-11-24 08:08:00,1.58385,1.5839,1.5837,1.5839,39200000.0
2009-11-24 08:09:00,1.5839,1.584,1.58375,1.5838,80500000.0
2009-11-24 08:10:00,1.58385,1.58385,1.5835,1.58365,62500000.0
2009-11-24 08:11:00,1.5837,1.5838,1.58365,1.58365,50200000.0
2009-11-24 08:12:00,1.58355,1.5839,1.5835,1.5839,87000000.0
2009-11-24 08:13:00,1.5839,1.58395,1.5835,1.58365,104300000.0
2009-11-24 08:14:00,1.5838,1.58435,1.5836,1.58435,209000000.0
2009-11-24 08:15:00,1.58435,1.58495,1.58435,1.5849,81100000.0
2009-11-24 08:16:00,1.5849,1.58495,1.58435,1.58455,57600000.0
2009-11-24 08:17:00,1.58455,1.58505,1.5845,1.58495,54200000.0
2009-11-24 08:18:00,1.58505,1.5851,1.5847,1.58495,98300000.0
2009-11-24 08:19:00,1.58495,1.5851,1.58475,1.5849,83400000.0
2009-11-24 08:20:00,1.585,1.5851,1.58485,1.58495,88200000.0
2009-11-24 08:21:00,1.58495,1.58505,1.5848,1.5848,56800000.0
2009-11-24 08:22:00,1.5848,1.58495,1.5847,1.58495,44600000.0
2009-11-24 08:23:00,1.58495,1.58505,1.58485,1.5849,38200000.0
2009-11-24 08:24:00,1.58495,1.585,1.5847,1.5848,69100000.0
2009-11-24 08:25:00,1.58485,1.585,1.58475,1.5848,100800000.0
2009-11-24 08:26:00,1.5848,1.5849,1.58465,1.5847,66100000.0
2009-11-24 08:27:00,1.58485,1.585,1.5846,1.58495,66600000.0
2009-11-24 08:28:00,1.58485,1.585,1.58475,1.58475,87300000.0
2009-11-24 08:29:00,1.5847,1.58485,1.58465,1.5848,65300000.0
2009-11-24 08:30:00,1.5848,1.58485,1.58465,1.58475,69300000.0
2009-11-24 08:31:00,1.5848,1.58485,1.58455,1.58465,66400000.0
2009-11-24 08:32:00,1.58465,1.5848,1.58455,1.5848,89800000.0
2009-11-24 08:33:00,1.5848,1.5848,1.58455,1.5847,93400000.0
2009-11-24 08:34:00,1.5847,1.58515,1.5846,1.585,143700000.0
2009-11-24 08:35:00,1.585,1.5853,1.58495,1.5851,163600000.0
2009-11-24 08:36:00,1.58515,1.5853,1.5851,1.58525,118700000.0
2009-11-24 08:37:00,1.58515,1.58535,1.58505,1.5853,74400000.0
2009-11-24 08:38:00,1.58545,1.58545,1.5851,1.58515,90700000.0
2009-11-24 08:39:00,1.5852,1.5854,1.58495,1.58495,126600000.0
2009-11-24 08:40:00,1.585,1.5851,1.5849,1.585,50400000.0
2009-11-24 08:41:00,1.58505,1.5854,1.5849,1.58535,110800000.0
2009-11-24 08:42:00,1.58535,1.58545,1.5852,1.58535,67800000.0
2009-11-24 08:43:00,1.5854,1.5855,1.58465,1.5848,89800000.0
2009-11-24 08:44:00,1.5848,1.5849,1.58445,1.58475,78400000.0
2009-11-24 08:45:00,1.58465,1.5848,1.58445,1.5848,93300000.0
2009-11-24 08:46:00,1.58475,1.5856,1.5846,1.58535,100900000.0
2009-11-24 08:47:00,1.5853,1.5854,1.58495,1.58535,98900000.0
2009-11-24 08:48:00,1.58535,1.5857,1.5852,1.5855,89100000.0
2009-11-24 08:49:00,1.58545,1.5857,1.5854,1.58555,65600000.0
2009-11-24 08:50:00,1.5855,1.58585,1.58545,1.5857,102200000.0
2009-11-24 08:51:00,1.58565,1.58615,1.58545,1.5855,94200000.0
2009-11-24 08:52:00,1.58545,1.5856,1.5853,1.5856,68200000.0
2009-11-24 08:53:00,1.5856,1.5857,1.58555,1.58565,49100000.0
2009-11-24 08:54:00,1.58565,1.5857,1.5853,1.58545,115400000.0
2009-11-24 08:55:00,1.58545,1.5858,1.58545,1.5857,56200000.0
2009-11-24 08:56:00,1.5857,1.5858,1.5857,1.5858,33300000.0
2009-11-24 08:57:00,1.5858,1.5858,1.58535,1.58565,116800000.0
2009-11-24 08:58:00,1.58575,1.5866,1.58565,1.5861,131800000.0
2009-11-24 08:59:00,1.5861,1.5864,1.5861,1.5862,39000000.0
2009-11-24 09:00:00,1.58615,1.58625,1.5855,1.5855,98100000.0
2009-11-24 09:01:00,1.58565,1.58575,1.58545,1.5856,82600000.0
2009-11-24 09:02:00,1.5855,1.5858,1.58545,1.58555,106800000.0
2009-11-24 09:03:00,1.5856,1.5857,1.5853,1.58545,121700000.0
2009-11-24 09:04:00,1.5854,1.58585,1.5853,1.5856,130900000.0
2009-11-24 09:05:00,1.58555,1.5857,1.58535,1.5856,127400000.0
2009-11-24 09:06:00,1.5856,1.5856,1.58495,1.585,188500000.0
2009-11-24 09:07:00,1.5851,1.5852,1.58485,1.5851,183600000.0
2009-11-24 09:08:00,1.5851,1.5852,1.58485,1.5852,144100000.0
2009-11-24 09:09:00,1.58505,1.5852,1.58475,1.585,157200000.0
2009-11-24 09:10:00,1.5851,1.5855,1.58495,1.5854,73100000.0
2009-11-24 09:11:00,1.58535,1.58535,1.58435,1.5845,214500000.0
2009-11-24 09:12:00,1.58445,1.5851,1.58415,1.58455,219400000.0
2009-11-24 09:13:00,1.58475,1.58485,1.58455,1.5846,230600000.0
2009-11-24 09:14:00,1.5845,1.58475,1.5843,1.5843,189500000.0
2009-11-24 09:15:00,1.58425,1.58465,1.58425,1.58455,255500000.0
2009-11-24 09:16:00,1.58455,1.58505,1.5844,1.58465,263900000.0
2009-11-24 09:17:00,1.58465,1.5847,1.58385,1.5839,205100000.0
2009-11-24 09:18:00,1.58385,1.58405,1.58375,1.58395,162000000.0
2009-11-24 09:19:00,1.5839,1.58415,1.5838,1.58405,119600000.0
2009-11-24 09:20:00,1.58405,1.58405,1.5837,1.5838,250500000.0
2009-11-24 09:21:00,1.5838,1.5839,1.58345,1.58375,216400000.0
2009-11-24 09:22:00,1.58385,1.584,1.58345,1.58355,170900000.0
2009-11-24 09:23:00,1.58355,1.58415,1.5832,1.58395,255500000.0
2009-11-24 09:24:00,1.58395,1.584,1.58335,1.58395,168700000.0
2009-11-24 09:25:00,1.5839,1.58405,1.58365,1.5837,196400000.0
2009-11-24 09:26:00,1.58365,1.5844,1.58355,1.58435,272800000.0
2009-11-24 09:27:00,1.58435,1.58445,1.5841,1.5842,106800000.0
2009-11-24 09:28:00,1.5842,1.58425,1.58375,1.5839,119600000.0
2009-11-24 09:29:00,1.5839,1.58405,1.58345,1.5838,193700000.0
2009-11-24 09:30:00,1.58385,1.58405,1.5836,1.58375,247900000.0
2009-11-24 09:31:00,1.58385,1.58395,1.5836,1.58375,110600000.0
2009-11-24 09:32:00,1.58375,1.5838,1.5832,1.58365,183000000.0
2009-11-24 09:33:00,1.58365,1.58445,1.5836,1.5841,228100000.0
2009-11-24 09:34:00,1.58415,1.5846,1.58385,1.58455,214800000.0
2009-11-24 09:35:00,1.58455,1.5849,1.58455,1.5847,117000000.0
2009-11-24 09:36:00,1.5847,1.5848,1.5843,1.58445,132700000.0
2009-11-24 09:37:00,1.5845,1.5846,1.5844,1.58445,40100000.0
2009-11-24 09:38:00,1.58445,1.58455,1.584,1.58415,124800000.0
2009-11-24 09:39:00,1.58415,1.5842,1.5839,1.5841,171000000.0
2009-11-24 09:40:00,1.5841,1.5842,1.5839,1.5841,129200000.0
2009-11-24 09:41:00,1.58405,1.58425,1.58395,1.5842,87900000.0
2009-11-24 09:42:00,1.58415,1.5842,1.58385,1.584,109700000.0
2009-11-24 09:43:00,1.58395,1.5845,1.58395,1.58425,121300000.0
2009-11-24 09:44:00,1.58425,1.5845,1.584,1.5842,129300000.0
2009-11-24 09:45:00,1.5843,1.5845,1.584,1.584,130900000.0
2009-11-24 09:46:00,1.5839,1.58415,1.5838,1.58395,121400000.0
2009-11-24 09:47:00,1.584,1.584,1.58345,1.58385,139700000.0
2009-11-24 09:48:00,1.5839,1.58425,1.58355,1.58385,80700000.0
2009-11-24 09:49:00,1.58385,1.58405,1.58375,1.58405,41400000.0
2009-11-24 09:50:00,1.58415,1.58435,1.58385,1.5841,131500000.0
2009-11-24 09:51:00,1.5841,1.5842,1.58395,1.5841,78800000.0
2009-11-24 09:52:00,1.5841,1.5842,1.5838,1.58415,79400000.0
2009-11-24 09:53:00,1.58405,1.58405,1.5837,1.58385,67700000.0
2009-11-24 09:54:00,1.5838,1.584,1.5838,1.58395,76600000.0
2009-11-24 09:55:00,1.5839,1.5843,1.58385,1.584,173300000.0
2009-11-24 09:56:00,1.5841,1.5841,1.58375,1.5838,102700000.0
2009-11-24 09:57:00,1.5838,1.58405,1.5838,1.58405,215800000.0
2009-11-24 09:58:00,1.58405,1.58435,1.5838,1.58435,207800000.0
2009-11-24 09:59:00,1.58425,1.5844,1.58385,1.584,173800000.0
2009-11-24 10:00:00,1.584,1.5846,1.5839,1.58455,143900000.0
2009-11-24 10:01:00,1.5845,1.5845,1.5842,1.58435,234900000.0
2009-11-24 10:02:00,1.58435,1.5844,1.5841,1.5841,181400000.0
2009-11-24 10:03:00,1.5841,1.5842,1.58385,1.584,104900000.0
2009-11-24 10:04:00,1.584,1.5846,1.584,1.5846,196600000.0
2009-11-24 10:05:00,1.5847,1.5847,1.58435,1.5844,244300000.0
2009-11-24 10:06:00,1.5844,1.58455,1.58425,1.5843,176800000.0
2009-11-24 10:07:00,1.5843,1.5845,1.58415,1.5845,166900000.0
2009-11-24 10:08:00,1.5845,1.58495,1.58445,1.58445,264100000.0
2009-11-24 10:09:00,1.58445,1.58475,1.58435,1.5846,212100000.0
2009-11-24 10:10:00,1.58465,1.58465,1.58405,1.58405,169400000.0
2009-11-24 10:11:00,1.58405,1.5843,1.58405,1.5841,170800000.0
2009-11-24 10:12:00,1.5841,1.5843,1.58365,1.5837,125900000.0
2009-11-24 10:13:00,1.58375,1.5844,1.58375,1.5842,167100000.0
2009-11-24 10:14:00,1.58415,1.58415,1.58385,1.58385,128800000.0
2009-11-24 10:15:00,1.58385,1.58405,1.58375,1.58375,107400000.0
2009-11-24 10:16:00,1.58375,1.58425,1.5837,1.58415,130200000.0
2009-11-24 10:17:00,1.58415,1.58435,1.584,1.58425,90800000.0
2009-11-24 10:18:00,1.58425,1.58455,1.5841,1.5845,141700000.0
2009-11-24 10:19:00,1.5845,1.58475,1.58385,1.58385,118800000.0
2009-11-24 10:20:00,1.58385,1.5839,1.58335,1.5834,275500000.0
2009-11-24 10:21:00,1.5834,1.58355,1.58325,1.58335,98300000.0
2009-11-24 10:22:00,1.58335,1.58365,1.58335,1.58365,67600000.0
2009-11-24 10:23:00,1.58365,1.58375,1.5835,1.5837,82400000.0
2009-11-24 10:24:00,1.58365,1.5839,1.5834,1.5835,95400000.0
2009-11-24 10:25:00,1.58345,1.5838,1.58345,1.58355,145400000.0
2009-11-24 10:26:00,1.58355,1.584,1.58345,1.5839,188900000.0
2009-11-24 10:27:00,1.5839,1.58405,1.58325,1.58365,347500000.0
2009-11-24 10:28:00,1.5836,1.584,1.58355,1.58395,173500000.0
2009-11-24 10:29:00,1.58395,1.5843,1.5839,1.58425,297900000.0
2009-11-24 10:30:00,1.5842,1.5844,1.58415,1.58425,162500000.0
2009-11-24 10:31:00,1.58425,1.5844,1.58415,1.5844,47600000.0
2009-11-24 10:32:00,1.5844,1.58465,1.5842,1.5846,278100000.0
2009-11-24 10:33:00,1.58465,1.5849,1.58445,1.5849,189600000.0
2009-11-24 10:34:00,1.5849,1.58495,1.58435,1.58445,133400000.0
2009-11-24 10:35:00,1.58445,1.5846,1.58435,1.58445,76000000.0
2009-11-24 10:36:00,1.58445,1.58445,1.5839,1.58425,158300000.0
2009-11-24 10:37:00,1.58425,1.5843,1.58395,1.58395,157800000.0
2009-11-24 10:38:00,1.58395,1.5842,1.58385,1.58395,267300000.0
2009-11-24 10:39:00,1.58395,1.58415,1.58395,1.58405,92800000.0
2009-11-24 10:40:00,1.58405,1.58425,1.58395,1.58405,240100000.0
2009-11-24 10:41:00,1.58405,1.5843,1.584,1.5843,185600000.0
2009-11-24 10:42:00,1.58425,1.5843,1.58405,1.5842,230700000.0
2009-11-24 10:43:00,1.5842,1.58445,1.58415,1.5843,241000000.0
2009-11-24 10:44:00,1.58435,1.5847,1.5843,1.5846,135500000.0
2009-11-24 10:45:00,1.5847,1.5849,1.58445,1.5847,192200000.0
2009-11-24 10:46:00,1.5847,1.585,1.5846,1.585,194400000.0
2009-11-24 10:47:00,1.5849,1.58495,1.58455,1.58455,196800000.0
2009-11-24 10:48:00,1.5845,1.58455,1.58385,1.58415,159000000.0
2009-11-24 10:49:00,1.58415,1.5845,1.584,1.58435,154500000.0
2009-11-24 10:50:00,1.58435,1.5844,1.5843,1.58435,123000000.0
2009-11-24 10:51:00,1.5844,1.5845,1.58365,1.58365,143100000.0
2009-11-24 10:52:00,1.58365,1.5837,1.5836,1.5837,49400000.0
2009-11-24 10:53:00,1.58365,1.58425,1.58365,1.58395,157300000.0
2009-11-24 10:54:00,1.58395,1.5842,1.58385,1.584,165200000.0
2009-11-24 10:55:00,1.58405,1.5845,1.58405,1.5844,155600000.0
2009-11-24 10:56:00,1.5844,1.58455,1.58385,1.58395,176700000.0
2009-11-24 10:57:00,1.58395,1.5842,1.5839,1.58415,119900000.0
2009-11-24 10:58:00,1.5841,1.58445,1.58405,1.58425,109700000.0
2009-11-24 10:59:00,1.58425,1.58445,1.584,1.58425,129800000.0
2009-11-24 11:00:00,1.5842,1.5849,1.58375,1.58485,151500000.0
2009-11-24 11:01:00,1.5848,1.5849,1.58435,1.5846,157200000.0
2009-11-24 11:02:00,1.5846,1.5851,1.5845,1.5851,163400000.0
2009-11-24 11:03:00,1.5851,1.58535,1.5848,1.58505,272300000.0
2009-11-24 11:04:00,1.58505,1.58545,1.58495,1.5852,279800000.0
2009-11-24 11:05:00,1.5853,1.58575,1.5853,1.5856,169600000.0
2009-11-24 11:06:00,1.5856,1.5858,1.58535,1.58535,223400000.0
2009-11-24 11:07:00,1.58535,1.58565,1.5852,1.58555,212600000.0
2009-11-24 11:08:00,1.58555,1.58575,1.58545,1.58565,102300000.0
2009-11-24 11:09:00,1.58565,1.5863,1.58555,1.5862,129200000.0
2009-11-24 11:10:00,1.5862,1.5862,1.5857,1.5858,201700000.0
2009-11-24 11:11:00,1.5858,1.58585,1.58515,1.58515,160100000.0
2009-11-24 11:12:00,1.5854,1.58555,1.58505,1.58525,137200000.0
2009-11-24 11:13:00,1.5852,1.58535,1.58505,1.5852,120200000.0
2009-11-24 11:14:00,1.58515,1.58585,1.58515,1.58575,156200000.0
2009-11-24 11:15:00,1.5856,1.586,1.5856,1.586,126400000.0
2009-11-24 11:16:00,1.586,1.5863,1.586,1.58605,89800000.0
2009-11-24 11:17:00,1.58605,1.58665,1.58605,1.5866,86400000.0
2009-11-24 11:18:00,1.58655,1.58675,1.5863,1.5863,74900000.0
2009-11-24 11:19:00,1.5863,1.58635,1.5862,1.58635,36200000.0
2009-11-24 11:20:00,1.58635,1.5865,1.5862,1.5862,47700000.0
2009-11-24 11:21:00,1.58615,1.5862,1.5858,1.5861,160600000.0
2009-11-24 11:22:00,1.586,1.58655,1.5859,1.58645,212200000.0
2009-11-24 11:23:00,1.5865,1.58665,1.58635,1.5864,81300000.0
2009-11-24 11:24:00,1.58655,1.58655,1.58615,1.58625,195500000.0
2009-11-24 11:25:00,1.58625,1.5863,1.5859,1.58615,127500000.0
2009-11-24 11:26:00,1.58615,1.58625,1.5858,1.58585,203900000.0
2009-11-24 11:27:00,1.58585,1.586,1.58575,1.5858,92800000.0
2009-11-24 11:28:00,1.5858,1.5858,1.58525,1.58525,72000000.0
2009-11-24 11:29:00,1.58525,1.5853,1.585,1.5852,88800000.0
2009-11-24 11:30:00,1.5852,1.58525,1.5848,1.58495,160800000.0
2009-11-24 11:31:00,1.58495,1.58525,1.58495,1.5851,58800000.0
2009-11-24 11:32:00,1.58505,1.58565,1.58505,1.58565,45500000.0
2009-11-24 11:33:00,1.58565,1.58585,1.58555,1.5856,43600000.0
2009-11-24 11:34:00,1.58575,1.58575,1.5854,1.58555,77100000.0
2009-11-24 11:35:00,1.58555,1.5856,1.5852,1.5856,83400000.0
2009-11-24 11:36:00,1.58565,1.58575,1.5855,1.5856,64400000.0
2009-11-24 11:37:00,1.5856,1.58575,1.58515,1.58515,56900000.0
2009-11-24 11:38:00,1.58515,1.58515,1.5848,1.58515,109300000.0
2009-11-24 11:39:00,1.5851,1.5855,1.5851,1.58525,95600000.0
2009-11-24 11:40:00,1.58525,1.5855,1.58515,1.58535,166800000.0
2009-11-24 11:41:00,1.58535,1.58555,1.5853,1.5854,67100000.0
2009-11-24 11:42:00,1.5854,1.5855,1.58535,1.5854,62400000.0
2009-11-24 11:43:00,1.58535,1.58545,1.5851,1.5851,134500000.0
2009-11-24 11:44:00,1.5851,1.58525,1.585,1.58525,53100000.0
2009-11-24 11:45:00,1.5853,1.58555,1.5853,1.58545,54600000.0
2009-11-24 11:46:00,1.5854,1.5856,1.5854,1.5856,130100000.0
2009-11-24 11:47:00,1.5856,1.5857,1.58535,1.58535,73000000.0
2009-11-24 11:48:00,1.58535,1.58545,1.58525,1.58535,69500000.0
2009-11-24 11:49:00,1.58535,1.58535,1.5852,1.58525,96300000.0
2009-11-24 11:50:00,1.58525,1.58535,1.58525,1.58535,20900000.0
2009-11-24 11:51:00,1.5854,1.58555,1.58535,1.58545,54000000.0
2009-11-24 11:52:00,1.58545,1.5856,1.58535,1.5856,72400000.0
2009-11-24 11:53:00,1.5855,1.5856,1.58545,1.5855,101300000.0
2009-11-24 11:54:00,1.58555,1.5858,1.5855,1.5857,60500000.0
2009-11-24 11:55:00,1.5857,1.5858,1.58535,1.58535,185000000.0
2009-11-24 11:56:00,1.58535,1.58535,1.5851,1.58525,104100000.0
2009-11-24 11:57:00,1.58525,1.58545,1.5852,1.58535,135900000.0
2009-11-24 11:58:00,1.5853,1.5855,1.58525,1.58545,220100000.0
2009-11-24 11:59:00,1.5854,1.58585,1.5854,1.5858,136500000.0
2009-11-24 12:00:00,1.5858,1.58605,1.58565,1.5858,203600000.0
2009-11-24 12:01:00,1.58585,1.58615,1.58575,1.58605,139900000.0
2009-11-24 12:02:00,1.58605,1.58615,1.586,1.58615,178200000.0
2009-11-24 12:03:00,1.5861,1.58615,1.586,1.58605,60700000.0
2009-11-24 12:04:00,1.5861,1.5861,1.58585,1.58595,74900000.0
2009-11-24 12:05:00,1.58595,1.58595,1.5852,1.58535,184600000.0
2009-11-24 12:06:00,1.58525,1.5853,1.58465,1.58465,162500000.0
2009-11-24 12:07:00,1.58465,1.58475,1.5836,1.5837,304900000.0
2009-11-24 12:08:00,1.58375,1.5839,1.58335,1.5835,314800000.0
2009-11-24 12:09:00,1.5835,1.58385,1.5835,1.5835,97400000.0
2009-11-24 12:10:00,1.5835,1.58365,1.58305,1.58325,192600000.0
2009-11-24 12:11:00,1.58325,1.5838,1.5831,1.58315,202700000.0
2009-11-24 12:12:00,1.5832,1.5837,1.58315,1.5834,195000000.0
2009-11-24 12:13:00,1.5834,1.5838,1.5833,1.58355,167100000.0
2009-11-24 12:14:00,1.58355,1.5837,1.5833,1.58345,203000000.0
2009-11-24 12:15:00,1.58355,1.58375,1.5834,1.5837,94600000.0
2009-11-24 12:16:00,1.58365,1.58375,1.5835,1.58375,155400000.0
2009-11-24 12:17:00,1.58375,1.58395,1.58355,1.58375,86900000.0
2009-11-24 12:18:00,1.58375,1.58375,1.5832,1.5832,131200000.0
2009-11-24 12:19:00,1.58315,1.58335,1.58305,1.58305,155400000.0
2009-11-24 12:20:00,1.5831,1.58315,1.58265,1.5829,139800000.0
2009-11-24 12:21:00,1.58285,1.58355,1.58275,1.5835,95300000.0
2009-11-24 12:22:00,1.5835,1.58385,1.5835,1.58375,62300000.0
2009-11-24 12:23:00,1.58365,1.58375,1.5832,1.58345,138400000.0
2009-11-24 12:24:00,1.58355,1.58365,1.58355,1.58365,40200000.0
2009-11-24 12:25:00,1.58365,1.58365,1.58335,1.58345,49800000.0
2009-11-24 12:26:00,1.58345,1.58355,1.5833,1.58345,58300000.0
2009-11-24 12:27:00,1.58345,1.5837,1.58325,1.5834,61300000.0
2009-11-24 12:28:00,1.5834,1.58395,1.58335,1.5839,68200000.0
2009-11-24 12:29:00,1.5839,1.58405,1.58305,1.5831,132200000.0
2009-11-24 12:30:00,1.58315,1.5834,1.5831,1.58325,125900000.0
2009-11-24 12:31:00,1.5832,1.58325,1.58255,1.5828,146000000.0
2009-11-24 12:32:00,1.58285,1.583,1.58285,1.58285,90000000.0
2009-11-24 12:33:00,1.58295,1.5832,1.5829,1.58305,91100000.0
2009-11-24 12:34:00,1.58305,1.5831,1.5828,1.58295,111400000.0
2009-11-24 12:35:00,1.58295,1.5831,1.5825,1.5825,98320000.0
2009-11-24 12:36:00,1.5825,1.5826,1.5825,1.58255,240230000.0
2009-11-24 12:37:00,1.58255,1.58255,1.5825,1.5825,108200000.0
2009-11-24 12:38:00,1.5825,1.58255,1.5825,1.5825,175240000.0
2009-11-24 12:39:00,1.58255,1.58265,1.5825,1.5826,105800000.0
2009-11-24 12:40:00,1.5826,1.5828,1.58255,1.58255,150300000.0
2009-11-24 12:41:00,1.5825,1.5832,1.5825,1.58285,223560000.0
2009-11-24 12:42:00,1.5829,1.58305,1.58275,1.58295,152100000.0
2009-11-24 12:43:00,1.58305,1.58305,1.5826,1.58275,90200000.0
2009-11-24 12:44:00,1.58275,1.58295,1.58265,1.58295,101800000.0
2009-11-24 12:45:00,1.58295,1.58295,1.5825,1.58255,142000000.0
2009-11-24 12:46:00,1.58255,1.5829,1.5825,1.5827,148460000.0
2009-11-24 12:47:00,1.58275,1.58315,1.5827,1.5829,123000000.0
2009-11-24 12:48:00,1.5829,1.5829,1.5825,1.5828,72900000.0
2009-11-24 12:49:00,1.5828,1.58305,1.5826,1.58305,52700000.0
2009-11-24 12:50:00,1.583,1.5832,1.58285,1.5832,101400000.0
2009-11-24 12:51:00,1.5832,1.5834,1.58285,1.58305,103400000.0
2009-11-24 12:52:00,1.5831,1.58365,1.583,1.58345,106000000.0
2009-11-24 12:53:00,1.58375,1.58375,1.58355,1.5837,50200000.0
2009-11-24 12:54:00,1.58365,1.5838,1.5835,1.58355,67400000.0
2009-11-24 12:55:00,1.58355,1.5836,1.5834,1.58355,121300000.0
2009-11-24 12:56:00,1.5835,1.5838,1.5835,1.58375,114900000.0
2009-11-24 12:57:00,1.58385,1.58395,1.58365,1.58365,173200000.0
2009-11-24 12:58:00,1.5835,1.5835,1.5832,1.58325,197100000.0
2009-11-24 12:59:00,1.58325,1.5834,1.5828,1.58305,211200000.0
2009-11-24 13:00:00,1.583,1.5833,1.58295,1.58315,63900000.0
2009-11-24 13:01:00,1.58315,1.5833,1.5829,1.58305,97800000.0
2009-11-24 13:02:00,1.58305,1.58335,1.58295,1.58325,94200000.0
2009-11-24 13:03:00,1.58325,1.5835,1.5832,1.5834,165600000.0
2009-11-24 13:04:00,1.58345,1.58375,1.58325,1.5837,176100000.0
2009-11-24 13:05:00,1.58365,1.5842,1.58365,1.58385,111300000.0
2009-11-24 13:06:00,1.58385,1.584,1.58365,1.58395,122200000.0
2009-11-24 13:07:00,1.584,1.5845,1.584,1.5845,50800000.0
2009-11-24 13:08:00,1.5845,1.5848,1.5844,1.5848,83900000.0
2009-11-24 13:09:00,1.58495,1.58495,1.58455,1.58475,88100000.0
2009-11-24 13:10:00,1.58475,1.58475,1.58425,1.5846,268300000.0
2009-11-24 13:11:00,1.5846,1.5846,1.58445,1.58445,65000000.0
2009-11-24 13:12:00,1.5844,1.5845,1.58435,1.58435,52300000.0
2009-11-24 13:13:00,1.58435,1.58455,1.58425,1.58455,57600000.0
2009-11-24 13:14:00,1.58455,1.58475,1.58435,1.5846,113100000.0
2009-11-24 13:15:00,1.5846,1.5848,1.5845,1.5848,58100000.0
2009-11-24 13:16:00,1.5848,1.58495,1.58455,1.58475,82300000.0
2009-11-24 13:17:00,1.58475,1.5849,1.5846,1.58475,51800000.0
2009-11-24 13:18:00,1.58475,1.58495,1.58465,1.5849,86400000.0
2009-11-24 13:19:00,1.5849,1.58495,1.5845,1.5848,60500000.0
2009-11-24 13:20:00,1.5847,1.5847,1.58435,1.58445,133000000.0
2009-11-24 13:21:00,1.58445,1.58495,1.5844,1.5849,90900000.0
2009-11-24 13:22:00,1.58485,1.58495,1.58455,1.5846,107400000.0
2009-11-24 13:23:00,1.5846,1.5846,1.58435,1.58455,150900000.0
2009-11-24 13:24:00,1.58455,1.58525,1.58455,1.5851,174000000.0
2009-11-24 13:25:00,1.5851,1.58535,1.5849,1.5852,106700000.0
2009-11-24 13:26:00,1.5852,1.58535,1.5851,1.5852,53500000.0
2009-11-24 13:27:00,1.58525,1.58535,1.5852,1.58525,37800000.0
2009-11-24 13:28:00,1.5853,1.5853,1.5851,1.58515,69300000.0
2009-11-24 13:29:00,1.58515,1.58515,1.585,1.5851,109800000.0
2009-11-24 13:30:00,1.5851,1.58535,1.58475,1.58515,131700000.0
2009-11-24 13:31:00,1.58505,1.58555,1.5846,1.58545,139100000.0
2009-11-24 13:32:00,1.5854,1.5856,1.58535,1.58555,176200000.0
2009-11-24 13:33:00,1.5855,1.58555,1.58525,1.5853,121900000.0
2009-11-24 13:34:00,1.58535,1.58545,1.5853,1.5854,61600000.0
2009-11-24 13:35:00,1.5854,1.5855,1.58485,1.5849,89000000.0
2009-11-24 13:36:00,1.5849,1.58495,1.58475,1.58485,87600000.0
2009-11-24 13:37:00,1.58485,1.5851,1.58485,1.585,85800000.0
2009-11-24 13:38:00,1.585,1.5851,1.58495,1.58495,60000000.0
2009-11-24 13:39:00,1.58495,1.5851,1.58495,1.58505,73700000.0
2009-11-24 13:40:00,1.58505,1.58525,1.58505,1.58515,80600000.0
2009-11-24 13:41:00,1.58525,1.5853,1.5851,1.5851,49600000.0
2009-11-24 13:42:00,1.5852,1.5853,1.58515,1.58525,42200000.0
2009-11-24 13:43:00,1.5853,1.5853,1.58495,1.58495,86600000.0
2009-11-24 13:44:00,1.58495,1.5851,1.58485,1.58495,151500000.0
2009-11-24 13:45:00,1.58495,1.58505,1.58485,1.58495,95700000.0
2009-11-24 13:46:00,1.5849,1.585,1.5848,1.5849,210900000.0
2009-11-24 13:47:00,1.58495,1.58515,1.58495,1.58505,75000000.0
2009-11-24 13:48:00,1.58505,1.58535,1.58495,1.58535,90600000.0
2009-11-24 13:49:00,1.5854,1.58545,1.5853,1.58535,34600000.0
2009-11-24 13:50:00,1.58535,1.58535,1.58495,1.58505,201900000.0
2009-11-24 13:51:00,1.5851,1.5853,1.58505,1.5852,91300000.0
2009-11-24 13:52:00,1.5852,1.58555,1.5851,1.58545,154600000.0
2009-11-24 13:53:00,1.5854,1.58555,1.58535,1.58555,26400000.0
2009-11-24 13:54:00,1.58555,1.58575,1.58555,1.58565,45500000.0
2009-11-24 13:55:00,1.58565,1.58575,1.5856,1.5856,85400000.0
2009-11-24 13:56:00,1.5856,1.58575,1.5855,1.5856,258000000.0
2009-11-24 13:57:00,1.5856,1.58565,1.58555,1.58555,152800000.0
2009-11-24 13:58:00,1.58555,1.58565,1.58545,1.58555,153900000.0
2009-11-24 13:59:00,1.58555,1.58565,1.5852,1.5852,70800000.0
2009-11-24 14:00:00,1.58525,1.5856,1.5852,1.5854,57200000.0
2009-11-24 14:01:00,1.5854,1.5854,1.58465,1.58485,100800000.0
2009-11-24 14:02:00,1.5848,1.58485,1.58475,1.5848,11600000.0
2009-11-24 14:03:00,1.5848,1.5848,1.58455,1.58455,100800000.0
2009-11-24 14:04:00,1.58455,1.5846,1.58445,1.5845,35900000.0
2009-11-24 14:05:00,1.58445,1.58445,1.58425,1.58425,25400000.0
2009-11-24 14:06:00,1.58425,1.5843,1.58425,1.58425,26000000.0
2009-11-24 14:07:00,1.58425,1.5845,1.58405,1.58425,73700000.0
2009-11-24 14:08:00,1.5843,1.5845,1.5841,1.5845,115500000.0
2009-11-24 14:09:00,1.58455,1.58465,1.58395,1.5843,184900000.0
2009-11-24 14:10:00,1.5844,1.58465,1.5841,1.5846,195300000.0
2009-11-24 14:11:00,1.5846,1.5848,1.58415,1.5844,151900000.0
2009-11-24 14:12:00,1.5845,1.58515,1.5845,1.5851,175300000.0
2009-11-24 14:13:00,1.58505,1.58515,1.58485,1.585,102800000.0
2009-11-24 14:14:00,1.5849,1.585,1.5847,1.5849,112800000.0
2009-11-24 14:15:00,1.58485,1.5851,1.58475,1.5851,105400000.0
2009-11-24 14:16:00,1.58515,1.5853,1.5851,1.58525,108500000.0
2009-11-24 14:17:00,1.58525,1.5855,1.5852,1.58545,90700000.0
2009-11-24 14:18:00,1.58545,1.5858,1.58465,1.5848,206400000.0
2009-11-24 14:19:00,1.58485,1.58485,1.58455,1.58475,59900000.0
2009-11-24 14:20:00,1.58465,1.5848,1.58435,1.58475,85700000.0
2009-11-24 14:21:00,1.5848,1.58505,1.5845,1.5846,143200000.0
2009-11-24 14:22:00,1.5846,1.5847,1.58415,1.5842,172600000.0
2009-11-24 14:23:00,1.5842,1.5846,1.5841,1.58425,160300000.0
2009-11-24 14:24:00,1.58425,1.58485,1.58405,1.58475,180300000.0
2009-11-24 14:25:00,1.58475,1.58495,1.5842,1.5843,123000000.0
2009-11-24 14:26:00,1.5843,1.5844,1.58425,1.5843,118900000.0
2009-11-24 14:27:00,1.58435,1.5846,1.5841,1.58445,147300000.0
2009-11-24 14:28:00,1.58435,1.58455,1.584,1.58455,165500000.0
2009-11-24 14:29:00,1.58455,1.5848,1.584,1.5848,138200000.0
2009-11-24 14:30:00,1.58475,1.5849,1.58415,1.5846,209500000.0
2009-11-24 14:31:00,1.58465,1.58475,1.58455,1.5846,97900000.0
2009-11-24 14:32:00,1.5846,1.58505,1.5845,1.58475,171700000.0
2009-11-24 14:33:00,1.58475,1.58475,1.58445,1.5847,114300000.0
2009-11-24 14:34:00,1.5847,1.5847,1.5844,1.5845,162000000.0
2009-11-24 14:35:00,1.5845,1.5846,1.5844,1.58445,61900000.0
2009-11-24 14:36:00,1.5845,1.5846,1.5844,1.58455,78400000.0
2009-11-24 14:37:00,1.58455,1.5847,1.58425,1.5845,154700000.0
2009-11-24 14:38:00,1.58465,1.58495,1.58455,1.58495,118000000.0
2009-11-24 14:39:00,1.5849,1.5851,1.58485,1.5851,124200000.0
2009-11-24 14:40:00,1.5851,1.58515,1.58465,1.58475,221800000.0
2009-11-24 14:41:00,1.5848,1.58485,1.5846,1.5846,125600000.0
2009-11-24 14:42:00,1.5846,1.5846,1.5844,1.58445,161400000.0
2009-11-24 14:43:00,1.58445,1.5847,1.5843,1.58445,348000000.0
2009-11-24 14:44:00,1.58445,1.5846,1.58435,1.58445,223500000.0
2009-11-24 14:45:00,1.58445,1.5847,1.5844,1.58445,212600000.0
2009-11-24 14:46:00,1.58435,1.5848,1.58435,1.58455,137600000.0
2009-11-24 14:47:00,1.5845,1.58485,1.5844,1.5846,211100000.0
2009-11-24 14:48:00,1.5846,1.58475,1.5843,1.58455,104000000.0
2009-11-24 14:49:00,1.5846,1.58485,1.5845,1.5846,158400000.0
2009-11-24 14:50:00,1.58465,1.5847,1.58435,1.5846,180600000.0
2009-11-24 14:51:00,1.5846,1.5847,1.58445,1.58445,132000000.0
2009-11-24 14:52:00,1.58445,1.58465,1.58445,1.58445,151100000.0
2009-11-24 14:53:00,1.58445,1.58455,1.5844,1.5845,113000000.0
2009-11-24 14:54:00,1.5845,1.58485,1.58445,1.58475,170200000.0
2009-11-24 14:55:00,1.5848,1.5849,1.58445,1.58455,197000000.0
2009-11-24 14:56:00,1.58465,1.58485,1.58455,1.5848,104200000.0
2009-11-24 14:57:00,1.58475,1.5849,1.58405,1.5841,149300000.0
2009-11-24 14:58:00,1.5841,1.58435,1.58405,1.5842,236700000.0
2009-11-24 14:59:00,1.5842,1.5842,1.5841,1.58415,81300000.0
2009-11-24 15:00:00,1.5842,1.58435,1.5837,1.5837,157700000.0
2009-11-24 15:01:00,1.58375,1.58385,1.58335,1.58345,400000000.0
2009-11-24 15:02:00,1.5835,1.58355,1.58325,1.58325,262300000.0
2009-11-24 15:03:00,1.58325,1.5833,1.58315,1.58325,141700000.0
2009-11-24 15:04:00,1.58325,1.5836,1.5831,1.5835,237800000.0
2009-11-24 15:05:00,1.5835,1.584,1.5835,1.584,113400000.0
2009-11-24 15:06:00,1.58395,1.5841,1.5838,1.5838,145200000.0
2009-11-24 15:07:00,1.5839,1.58405,1.5838,1.5839,207600000.0
2009-11-24 15:08:00,1.5839,1.584,1.58365,1.5837,84600000.0
2009-11-24 15:09:00,1.5837,1.58375,1.58365,1.58375,75900000.0
2009-11-24 15:10:00,1.5837,1.584,1.5837,1.5838,117000000.0
2009-11-24 15:11:00,1.58375,1.58375,1.583,1.583,133000000.0
2009-11-24 15:12:00,1.583,1.58315,1.5825,1.5825,138300000.0
2009-11-24 15:13:00,1.5825,1.5825,1.5817,1.5819,219620000.0
2009-11-24 15:14:00,1.5819,1.5821,1.58105,1.58105,209900000.0
2009-11-24 15:15:00,1.58095,1.5821,1.58095,1.58195,236500000.0
2009-11-24 15:16:00,1.58195,1.5828,1.58195,1.58235,246200000.0
2009-11-24 15:17:00,1.58235,1.5825,1.5823,1.5825,53700000.0
2009-11-24 15:18:00,1.58245,1.58265,1.5824,1.5826,145400000.0
2009-11-24 15:19:00,1.5826,1.5826,1.58245,1.58245,53300000.0
2009-11-24 15:20:00,1.58245,1.58295,1.58225,1.58225,145400000.0
2009-11-24 15:21:00,1.58225,1.58285,1.58225,1.5828,118800000.0
2009-11-24 15:22:00,1.5828,1.5829,1.58235,1.5825,175000000.0
2009-11-24 15:23:00,1.58245,1.58295,1.5824,1.58285,219300000.0
2009-11-24 15:24:00,1.58285,1.58285,1.5827,1.5828,139700000.0
2009-11-24 15:25:00,1.5828,1.58285,1.5823,1.58265,136700000.0
2009-11-24 15:26:00,1.5828,1.58285,1.58265,1.58265,201000000.0
2009-11-24 15:27:00,1.58265,1.58285,1.58265,1.5828,161400000.0
2009-11-24 15:28:00,1.5828,1.58305,1.58265,1.58305,151500000.0
2009-11-24 15:29:00,1.58305,1.58305,1.5822,1.58245,166600000.0
2009-11-24 15:30:00,1.5825,1.58305,1.5821,1.58305,215100000.0
2009-11-24 15:31:00,1.58305,1.58365,1.58285,1.58285,235500000.0
2009-11-24 15:32:00,1.58295,1.5832,1.58245,1.58285,167400000.0
2009-11-24 15:33:00,1.5829,1.5834,1.58275,1.58305,373700000.0
2009-11-24 15:34:00,1.58315,1.5838,1.5827,1.5838,261100000.0
2009-11-24 15:35:00,1.58375,1.58405,1.58345,1.58345,355500000.0
2009-11-24 15:36:00,1.5835,1.58385,1.5831,1.5835,195700000.0
2009-11-24 15:37:00,1.58355,1.58395,1.5835,1.58395,344500000.0
2009-11-24 15:38:00,1.58395,1.5841,1.5838,1.58385,134900000.0
2009-11-24 15:39:00,1.5839,1.58445,1.58385,1.5844,299000000.0
2009-11-24 15:40:00,1.58435,1.5846,1.5842,1.5844,259500000.0
2009-11-24 15:41:00,1.58445,1.5846,1.58415,1.5844,316200000.0
2009-11-24 15:42:00,1.5844,1.5847,1.58415,1.5845,211300000.0
2009-11-24 15:43:00,1.58455,1.5848,1.58405,1.58415,278400000.0
2009-11-24 15:44:00,1.58415,1.58465,1.5835,1.5838,268000000.0
2009-11-24 15:45:00,1.5838,1.5841,1.5836,1.5838,252700000.0
2009-11-24 15:46:00,1.5838,1.58445,1.58375,1.5841,231700000.0
2009-11-24 15:47:00,1.5841,1.58425,1.5838,1.58395,179500000.0
2009-11-24 15:48:00,1.584,1.58425,1.5839,1.5842,109600000.0
2009-11-24 15:49:00,1.58435,1.5844,1.58395,1.584,172300000.0
2009-11-24 15:50:00,1.58405,1.5841,1.5836,1.5838,221600000.0
2009-11-24 15:51:00,1.5838,1.58405,1.58355,1.5837,237300000.0
2009-11-24 15:52:00,1.5836,1.58415,1.5834,1.5841,242500000.0
2009-11-24 15:53:00,1.5841,1.5844,1.58395,1.5841,238100000.0
2009-11-24 15:54:00,1.5841,1.58455,1.58395,1.58425,144900000.0
2009-11-24 15:55:00,1.5842,1.58445,1.5841,1.58435,243500000.0
2009-11-24 15:56:00,1.58435,1.5846,1.58385,1.5841,271900000.0
2009-11-24 15:57:00,1.58415,1.5844,1.5839,1.584,119200000.0
2009-11-24 15:58:00,1.58395,1.58435,1.5839,1.58425,169200000.0
2009-11-24 15:59:00,1.5842,1.58435,1.5841,1.5841,99600000.0
2009-11-24 16:00:00,1.5841,1.58495,1.5841,1.5847,206100000.0
2009-11-24 16:01:00,1.58475,1.5849,1.5843,1.5849,172600000.0
2009-11-24 16:02:00,1.58485,1.58485,1.584,1.58415,187300000.0
2009-11-24 16:03:00,1.58415,1.58415,1.58375,1.5839,142900000.0
2009-11-24 16:04:00,1.5839,1.5839,1.5831,1.58325,175200000.0
2009-11-24 16:05:00,1.5833,1.5834,1.583,1.5832,213300000.0
2009-11-24 16:06:00,1.5832,1.5832,1.5828,1.5831,259200000.0
2009-11-24 16:07:00,1.583,1.58315,1.58275,1.58295,159600000.0
2009-11-24 16:08:00,1.5829,1.58335,1.5828,1.58335,167400000.0
2009-11-24 16:09:00,1.5833,1.584,1.58325,1.58375,228500000.0
2009-11-24 16:10:00,1.58375,1.584,1.5837,1.5839,181700000.0
2009-11-24 16:11:00,1.5839,1.5843,1.5838,1.58405,208300000.0
2009-11-24 16:12:00,1.58405,1.5843,1.5839,1.584,217900000.0
2009-11-24 16:13:00,1.584,1.58415,1.58355,1.5838,192200000.0
2009-11-24 16:14:00,1.58385,1.5842,1.58375,1.58405,266100000.0
2009-11-24 16:15:00,1.58405,1.5844,1.5837,1.5839,151500000.0
2009-11-24 16:16:00,1.5839,1.5842,1.5838,1.5842,140800000.0
2009-11-24 16:17:00,1.58425,1.58455,1.58425,1.5844,240800000.0
2009-11-24 16:18:00,1.5845,1.58455,1.58415,1.58455,292500000.0
2009-11-24 16:19:00,1.58445,1.5845,1.58425,1.58425,74800000.0
2009-11-24 16:20:00,1.58425,1.58445,1.58425,1.58445,73100000.0
2009-11-24 16:21:00,1.58445,1.5847,1.58435,1.58435,81900000.0
2009-11-24 16:22:00,1.58435,1.5846,1.58425,1.5843,88800000.0
2009-11-24 16:23:00,1.58435,1.58435,1.5838,1.58415,141600000.0
2009-11-24 16:24:00,1.58425,1.5844,1.58395,1.58435,124800000.0
2009-11-24 16:25:00,1.5843,1.5845,1.58385,1.5844,265800000.0
2009-11-24 16:26:00,1.5843,1.5848,1.5843,1.58475,244500000.0
2009-11-24 16:27:00,1.5849,1.58545,1.5847,1.58545,269600000.0
2009-11-24 16:28:00,1.58545,1.58555,1.58515,1.5854,371100000.0
2009-11-24 16:29:00,1.5854,1.5854,1.5848,1.58495,318400000.0
2009-11-24 16:30:00,1.58495,1.5852,1.58485,1.5852,234000000.0
2009-11-24 16:31:00,1.58525,1.5853,1.58485,1.58515,186000000.0
2009-11-24 16:32:00,1.58515,1.5856,1.58485,1.58535,240900000.0
2009-11-24 16:33:00,1.58535,1.58595,1.58495,1.58515,278700000.0
2009-11-24 16:34:00,1.5852,1.58535,1.5849,1.58515,179800000.0
2009-11-24 16:35:00,1.58515,1.5853,1.5848,1.58515,157200000.0
2009-11-24 16:36:00,1.58515,1.5855,1.58475,1.58525,249400000.0
2009-11-24 16:37:00,1.5853,1.5856,1.58485,1.5854,262400000.0
2009-11-24 16:38:00,1.5854,1.5856,1.58525,1.5854,201500000.0
2009-11-24 16:39:00,1.5854,1.5858,1.58535,1.5857,205200000.0
2009-11-24 16:40:00,1.58575,1.58575,1.5852,1.58525,195600000.0
2009-11-24 16:41:00,1.5853,1.58545,1.5847,1.58505,303200000.0
2009-11-24 16:42:00,1.58505,1.58565,1.5849,1.58545,264300000.0
2009-11-24 16:43:00,1.58545,1.58605,1.5853,1.5858,262900000.0
2009-11-24 16:44:00,1.5858,1.5867,1.5857,1.5867,420700000.0
2009-11-24 16:45:00,1.5868,1.58705,1.58655,1.5869,397700000.0
2009-11-24 16:46:00,1.58695,1.58715,1.5865,1.58675,312500000.0
2009-11-24 16:47:00,1.5867,1.5869,1.58635,1.58655,360000000.0
2009-11-24 16:48:00,1.5866,1.5868,1.5863,1.58655,370100000.0
2009-11-24 16:49:00,1.58655,1.58665,1.5861,1.5864,254500000.0
2009-11-24 16:50:00,1.5864,1.5871,1.5863,1.5871,220500000.0
2009-11-24 16:51:00,1.58705,1.58715,1.5868,1.58695,225900000.0
2009-11-24 16:52:00,1.587,1.587,1.5864,1.58655,314900000.0
2009-11-24 16:53:00,1.58655,1.5867,1.58625,1.58625,279000000.0
2009-11-24 16:54:00,1.5863,1.5867,1.5863,1.58655,106600000.0
2009-11-24 16:55:00,1.58665,1.58695,1.5864,1.5868,170400000.0
2009-11-24 16:56:00,1.5867,1.5877,1.58655,1.5867,215100000.0
2009-11-24 16:57:00,1.5867,1.5873,1.58635,1.58635,314600000.0
2009-11-24 16:58:00,1.5865,1.58665,1.586,1.58605,248800000.0
2009-11-24 16:59:00,1.58615,1.587,1.58615,1.5866,259700000.0
2009-11-24 17:00:00,1.58675,1.5873,1.58535,1.58605,219000000.0
2009-11-24 17:01:00,1.5861,1.58665,1.5854,1.5858,241400000.0
2009-11-24 17:02:00,1.5858,1.5861,1.58555,1.58575,238700000.0
2009-11-24 17:03:00,1.5858,1.58645,1.5857,1.5859,292000000.0
2009-11-24 17:04:00,1.5859,1.5862,1.5857,1.58605,289400000.0
2009-11-24 17:05:00,1.586,1.58615,1.58525,1.5857,351700000.0
2009-11-24 17:06:00,1.58565,1.58615,1.58515,1.5852,306700000.0
2009-11-24 17:07:00,1.5851,1.58575,1.58495,1.5857,352100000.0
2009-11-24 17:08:00,1.5857,1.58655,1.5853,1.58545,339600000.0
2009-11-24 17:09:00,1.5855,1.58575,1.58545,1.5856,248300000.0
2009-11-24 17:10:00,1.58545,1.58585,1.58505,1.5851,261100000.0
2009-11-24 17:11:00,1.58515,1.5857,1.58495,1.585,344200000.0
2009-11-24 17:12:00,1.585,1.5852,1.58405,1.5841,265900000.0
2009-11-24 17:13:00,1.5841,1.58425,1.58375,1.5838,316100000.0
2009-11-24 17:14:00,1.5838,1.584,1.5833,1.5837,237400000.0
2009-11-24 17:15:00,1.5837,1.58445,1.5836,1.5843,203100000.0
2009-11-24 17:16:00,1.5843,1.58455,1.584,1.5845,188500000.0
2009-11-24 17:17:00,1.58445,1.5849,1.5843,1.58475,220500000.0
2009-11-24 17:18:00,1.58475,1.58535,1.5847,1.5852,186800000.0
2009-11-24 17:19:00,1.58525,1.5854,1.58495,1.5851,289700000.0
2009-11-24 17:20:00,1.5851,1.586,1.58485,1.5859,232500000.0
2009-11-24 17:21:00,1.5859,1.5865,1.58585,1.58585,248300000.0
2009-11-24 17:22:00,1.5858,1.5859,1.58535,1.5858,257000000.0
2009-11-24 17:23:00,1.5858,1.5863,1.58575,1.58575,259500000.0
2009-11-24 17:24:00,1.58575,1.58595,1.585,1.58505,271200000.0
2009-11-24 17:25:00,1.58515,1.58565,1.585,1.58565,216800000.0
2009-11-24 17:26:00,1.5856,1.58585,1.58525,1.5855,247200000.0
2009-11-24 17:27:00,1.58555,1.58555,1.58495,1.58515,274200000.0
2009-11-24 17:28:00,1.58515,1.5853,1.58475,1.58485,224500000.0
2009-11-24 17:29:00,1.58485,1.58525,1.5848,1.585,216400000.0
2009-11-24 17:30:00,1.5851,1.5853,1.5847,1.58475,148400000.0
2009-11-24 17:31:00,1.5847,1.58505,1.58465,1.5849,263700000.0
2009-11-24 17:32:00,1.5849,1.58515,1.58475,1.585,267200000.0
2009-11-24 17:33:00,1.58505,1.58545,1.585,1.58535,182100000.0
2009-11-24 17:34:00,1.58535,1.58555,1.5851,1.58525,204000000.0
2009-11-24 17:35:00,1.58525,1.58525,1.58465,1.585,216000000.0
2009-11-24 17:36:00,1.58505,1.58525,1.58485,1.58495,306500000.0
2009-11-24 17:37:00,1.58495,1.58515,1.58495,1.58515,170800000.0
2009-11-24 17:38:00,1.58515,1.5855,1.585,1.58515,204900000.0
2009-11-24 17:39:00,1.58505,1.5853,1.5848,1.58525,276700000.0
2009-11-24 17:40:00,1.58525,1.58525,1.58455,1.58465,228500000.0
2009-11-24 17:41:00,1.5846,1.58505,1.58455,1.58495,383300000.0
2009-11-24 17:42:00,1.5849,1.5851,1.58465,1.5849,210500000.0
2009-11-24 17:43:00,1.5849,1.5851,1.5847,1.58475,178400000.0
2009-11-24 17:44:00,1.5848,1.5854,1.5846,1.58465,391900000.0
2009-11-24 17:45:00,1.5847,1.5848,1.5838,1.5838,216700000.0
2009-11-24 17:46:00,1.5838,1.58415,1.5838,1.58405,203800000.0
2009-11-24 17:47:00,1.584,1.58435,1.58395,1.58415,149800000.0
2009-11-24 17:48:00,1.5842,1.5847,1.5842,1.58455,141300000.0
2009-11-24 17:49:00,1.5846,1.5848,1.5844,1.58455,202800000.0
2009-11-24 17:50:00,1.5846,1.5846,1.58425,1.58455,233000000.0
2009-11-24 17:51:00,1.5845,1.5847,1.58435,1.58445,150300000.0
2009-11-24 17:52:00,1.58445,1.5846,1.58415,1.58435,157700000.0
2009-11-24 17:53:00,1.5844,1.58465,1.58425,1.58445,173000000.0
2009-11-24 17:54:00,1.58445,1.5848,1.5841,1.5842,201400000.0
2009-11-24 17:55:00,1.5842,1.5845,1.58415,1.58435,159400000.0
2009-11-24 17:56:00,1.58435,1.5845,1.5841,1.58435,180300000.0
2009-11-24 17:57:00,1.58435,1.5845,1.58365,1.58375,188500000.0
2009-11-24 17:58:00,1.58385,1.5842,1.58355,1.58405,233500000.0
2009-11-24 17:59:00,1.5841,1.58465,1.58385,1.5839,230300000.0
2009-11-24 18:00:00,1.58385,1.5839,1.58295,1.58385,208100000.0
2009-11-24 18:01:00,1.58385,1.58425,1.58365,1.5841,151700000.0
2009-11-24 18:02:00,1.58405,1.5843,1.58385,1.58405,95800000.0
2009-11-24 18:03:00,1.58405,1.58435,1.58405,1.58425,113000000.0
2009-11-24 18:04:00,1.58425,1.5845,1.58395,1.58415,117300000.0
2009-11-24 18:05:00,1.5842,1.58435,1.584,1.58415,105900000.0
2009-11-24 18:06:00,1.58415,1.5846,1.58405,1.58425,153100000.0
2009-11-24 18:07:00,1.58425,1.58495,1.58415,1.5847,150100000.0
2009-11-24 18:08:00,1.58475,1.58495,1.58455,1.58455,132500000.0
2009-11-24 18:09:00,1.5845,1.58495,1.5842,1.58425,209100000.0
2009-11-24 18:10:00,1.5842,1.58425,1.58385,1.58415,162600000.0
2009-11-24 18:11:00,1.5841,1.58425,1.58375,1.5842,183400000.0
2009-11-24 18:12:00,1.5842,1.5842,1.58375,1.58385,172800000.0
2009-11-24 18:13:00,1.58385,1.58405,1.5837,1.58395,141200000.0
2009-11-24 18:14:00,1.5839,1.5841,1.58375,1.58395,198000000.0
2009-11-24 18:15:00,1.58395,1.5843,1.58385,1.58405,178600000.0
2009-11-24 18:16:00,1.58405,1.58455,1.58385,1.5839,260300000.0
2009-11-24 18:17:00,1.5839,1.5849,1.5839,1.58415,198100000.0
2009-11-24 18:18:00,1.58415,1.58525,1.58405,1.585,328300000.0
2009-11-24 18:19:00,1.5851,1.58515,1.58445,1.58475,310200000.0
2009-11-24 18:20:00,1.58465,1.5848,1.58365,1.5838,242300000.0
2009-11-24 18:21:00,1.5838,1.5841,1.58365,1.58395,218100000.0
2009-11-24 18:22:00,1.58395,1.5842,1.58375,1.58385,274600000.0
2009-11-24 18:23:00,1.5839,1.58435,1.5832,1.58375,262100000.0
2009-11-24 18:24:00,1.58375,1.58405,1.58355,1.5838,210800000.0
2009-11-24 18:25:00,1.5837,1.58385,1.5831,1.58365,248900000.0
2009-11-24 18:26:00,1.58375,1.58395,1.5831,1.5831,238550000.0
2009-11-24 18:27:00,1.5831,1.58315,1.5825,1.5828,214100000.0
2009-11-24 18:28:00,1.58285,1.583,1.58275,1.583,194900000.0
2009-11-24 18:29:00,1.583,1.58325,1.583,1.58315,142900000.0
2009-11-24 18:30:00,1.58315,1.58385,1.5831,1.5836,229100000.0
2009-11-24 18:31:00,1.58365,1.58405,1.5835,1.5838,126500000.0
2009-11-24 18:32:00,1.5838,1.584,1.58365,1.58395,148600000.0
2009-11-24 18:33:00,1.58395,1.5841,1.58375,1.58385,221900000.0
2009-11-24 18:34:00,1.5838,1.58395,1.58345,1.58385,250000000.0
2009-11-24 18:35:00,1.58385,1.5841,1.58375,1.58395,250900000.0
2009-11-24 18:36:00,1.584,1.584,1.58375,1.58395,121300000.0
2009-11-24 18:37:00,1.584,1.58435,1.58375,1.58395,372100000.0
2009-11-24 18:38:00,1.5839,1.58415,1.5839,1.5841,259500000.0
2009-11-24 18:39:00,1.5841,1.5843,1.584,1.58425,173100000.0
2009-11-24 18:40:00,1.58425,1.58445,1.584,1.58435,297200000.0
2009-11-24 18:41:00,1.5844,1.58465,1.584,1.58445,420100000.0
2009-11-24 18:42:00,1.5844,1.58465,1.5839,1.58405,243300000.0
2009-11-24 18:43:00,1.58405,1.5841,1.58345,1.58355,158300000.0
2009-11-24 18:44:00,1.58355,1.5837,1.5834,1.5836,177800000.0
2009-11-24 18:45:00,1.58355,1.584,1.58355,1.58375,171000000.0
2009-11-24 18:46:00,1.58375,1.5842,1.58375,1.58385,180500000.0
2009-11-24 18:47:00,1.58385,1.58395,1.5837,1.58385,162500000.0
2009-11-24 18:48:00,1.58385,1.5841,1.58365,1.58365,150900000.0
2009-11-24 18:49:00,1.58365,1.584,1.58365,1.58385,118200000.0
2009-11-24 18:50:00,1.58385,1.5841,1.58375,1.58385,196800000.0
2009-11-24 18:51:00,1.58385,1.58425,1.58375,1.584,197300000.0
2009-11-24 18:52:00,1.584,1.58415,1.5839,1.58405,210500000.0
2009-11-24 18:53:00,1.584,1.5842,1.58375,1.5842,171600000.0
2009-11-24 18:54:00,1.58415,1.58415,1.5838,1.5841,196200000.0
2009-11-24 18:55:00,1.5841,1.5841,1.5836,1.5837,234800000.0
2009-11-24 18:56:00,1.5837,1.5839,1.5836,1.5837,146600000.0
2009-11-24 18:57:00,1.5837,1.58395,1.58365,1.58375,86600000.0
2009-11-24 18:58:00,1.58375,1.58445,1.58375,1.58425,189500000.0
2009-11-24 18:59:00,1.58425,1.5844,1.584,1.5842,286800000.0
2009-11-24 19:00:00,1.58435,1.5847,1.58415,1.5845,441799999.0
2009-11-24 19:01:00,1.58455,1.5846,1.58425,1.58435,147000000.0
2009-11-24 19:02:00,1.58445,1.5846,1.58435,1.58445,194100000.0
2009-11-24 19:03:00,1.5845,1.5848,1.58435,1.5848,502699999.0
2009-11-24 19:04:00,1.58485,1.585,1.5827,1.58315,422399999.0
2009-11-24 19:05:00,1.58315,1.58365,1.5831,1.58355,273700000.0
2009-11-24 19:06:00,1.58355,1.58395,1.5833,1.5837,133800000.0
2009-11-24 19:07:00,1.58365,1.584,1.58365,1.58395,142000000.0
2009-11-24 19:08:00,1.584,1.58405,1.58335,1.5838,141200000.0
2009-11-24 19:09:00,1.58375,1.58425,1.5836,1.58425,194500000.0
2009-11-24 19:10:00,1.5842,1.5847,1.58405,1.5846,343100000.0
2009-11-24 19:11:00,1.58465,1.58515,1.5844,1.58445,356600000.0
2009-11-24 19:12:00,1.58445,1.5847,1.58395,1.58395,214400000.0
2009-11-24 19:13:00,1.584,1.58425,1.58395,1.5842,118400000.0
2009-11-24 19:14:00,1.5842,1.5842,1.584,1.584,231900000.0
2009-11-24 19:15:00,1.584,1.58405,1.58375,1.58385,167500000.0
2009-11-24 19:16:00,1.58385,1.5844,1.58375,1.584,120600000.0
2009-11-24 19:17:00,1.5841,1.58435,1.58385,1.58435,162500000.0
2009-11-24 19:18:00,1.58445,1.5846,1.5839,1.58405,146700000.0
2009-11-24 19:19:00,1.5841,1.58445,1.58395,1.58405,204500000.0
2009-11-24 19:20:00,1.58415,1.58415,1.5835,1.5836,153100000.0
2009-11-24 19:21:00,1.5836,1.58375,1.58355,1.58365,98700000.0
2009-11-24 19:22:00,1.58355,1.5839,1.58345,1.58375,116400000.0
2009-11-24 19:23:00,1.58375,1.58375,1.5832,1.58345,166500000.0
2009-11-24 19:24:00,1.58335,1.58355,1.5833,1.5833,153300000.0
2009-11-24 19:25:00,1.5834,1.58345,1.5832,1.5833,165300000.0
2009-11-24 19:26:00,1.5833,1.58355,1.58325,1.58355,149000000.0
2009-11-24 19:27:00,1.58345,1.58375,1.58345,1.58365,30900000.0
2009-11-24 19:28:00,1.58365,1.58375,1.58355,1.58355,77300000.0
2009-11-24 19:29:00,1.58355,1.584,1.58355,1.5838,188100000.0
2009-11-24 19:30:00,1.5838,1.58425,1.58365,1.58395,155800000.0
2009-11-24 19:31:00,1.584,1.5848,1.58395,1.5842,275700000.0
2009-11-24 19:32:00,1.58415,1.5843,1.58395,1.58405,127400000.0
2009-11-24 19:33:00,1.58405,1.58445,1.58405,1.58435,118400000.0
2009-11-24 19:34:00,1.58425,1.58475,1.58395,1.5842,308900000.0
2009-11-24 19:35:00,1.5842,1.5843,1.5839,1.5841,129800000.0
2009-11-24 19:36:00,1.5841,1.5842,1.5838,1.58385,56200000.0
2009-11-24 19:37:00,1.58385,1.584,1.5835,1.584,131600000.0
2009-11-24 19:38:00,1.58395,1.58415,1.58385,1.58405,170800000.0
2009-11-24 19:39:00,1.58405,1.58425,1.58405,1.58415,96400000.0
2009-11-24 19:40:00,1.58415,1.58445,1.58405,1.5843,152300000.0
2009-11-24 19:41:00,1.58435,1.58455,1.5843,1.5845,269000001.0
2009-11-24 19:42:00,1.58455,1.58475,1.58445,1.58445,98300000.0
2009-11-24 19:43:00,1.5845,1.58465,1.5844,1.58465,395199999.0
2009-11-24 19:44:00,1.58465,1.5848,1.5845,1.58475,526700000.0
2009-11-24 19:45:00,1.58485,1.58485,1.58445,1.58455,297200000.0
2009-11-24 19:46:00,1.5846,1.58475,1.58455,1.5847,145500000.0
2009-11-24 19:47:00,1.58475,1.58475,1.58435,1.58465,213200000.0
2009-11-24 19:48:00,1.58465,1.5848,1.58445,1.58475,262500001.0
2009-11-24 19:49:00,1.58475,1.58495,1.5847,1.58475,204100000.0
2009-11-24 19:50:00,1.58475,1.5848,1.58465,1.58465,118200000.0
2009-11-24 19:51:00,1.58465,1.58475,1.58455,1.5846,289600001.0
2009-11-24 19:52:00,1.5847,1.58475,1.58445,1.58445,347800000.0
2009-11-24 19:53:00,1.58445,1.58465,1.58435,1.5844,282300000.0
2009-11-24 19:54:00,1.58445,1.5845,1.5843,1.58435,198100000.0
2009-11-24 19:55:00,1.58435,1.58435,1.58425,1.58425,178000000.0
2009-11-24 19:56:00,1.58425,1.58445,1.58425,1.58445,160400000.0
2009-11-24 19:57:00,1.58445,1.58455,1.5843,1.5843,242700000.0
2009-11-24 19:58:00,1.58425,1.58465,1.58425,1.58445,310100000.0
2009-11-24 19:59:00,1.58445,1.5846,1.58415,1.58415,196800000.0
2009-11-24 20:00:00,1.5841,1.5848,1.58405,1.5847,121500000.0
2009-11-24 20:01:00,1.58475,1.58515,1.58465,1.5848,88700000.0
2009-11-24 20:02:00,1.5847,1.58495,1.58455,1.58475,188900000.0
2009-11-24 20:03:00,1.58475,1.5849,1.58465,1.5848,31400000.0
2009-11-24 20:04:00,1.5848,1.58495,1.58465,1.58465,52500000.0
2009-11-24 20:05:00,1.58465,1.585,1.58445,1.5847,193400000.0
2009-11-24 20:06:00,1.5847,1.5849,1.5845,1.5849,130500000.0
2009-11-24 20:07:00,1.5849,1.5851,1.58455,1.58475,286500000.0
2009-11-24 20:08:00,1.58485,1.58485,1.58415,1.58415,154200000.0
2009-11-24 20:09:00,1.58415,1.58455,1.58415,1.58435,207000000.0
2009-11-24 20:10:00,1.58435,1.58465,1.58425,1.58455,291600000.0
2009-11-24 20:11:00,1.58455,1.585,1.58445,1.58485,276000000.0
2009-11-24 20:12:00,1.5848,1.5851,1.58475,1.5851,226100000.0
2009-11-24 20:13:00,1.58505,1.5851,1.58465,1.5847,428400000.0
2009-11-24 20:14:00,1.58475,1.58485,1.58435,1.58435,137200000.0
2009-11-24 20:15:00,1.58435,1.5844,1.58415,1.5842,176600000.0
2009-11-24 20:16:00,1.5843,1.58475,1.5842,1.5845,109800000.0
2009-11-24 20:17:00,1.5845,1.58465,1.58395,1.58415,226400000.0
2009-11-24 20:18:00,1.58415,1.5842,1.5835,1.5835,141200000.0
2009-11-24 20:19:00,1.58355,1.58395,1.5835,1.5839,122100000.0
2009-11-24 20:20:00,1.5838,1.58405,1.58375,1.58405,64300000.0
2009-11-24 20:21:00,1.58405,1.5842,1.5835,1.58385,99800000.0
2009-11-24 20:22:00,1.5839,1.58465,1.58385,1.5846,130500000.0
2009-11-24 20:23:00,1.5847,1.5849,1.5846,1.5847,111100000.0
2009-11-24 20:24:00,1.5847,1.58475,1.5845,1.5847,33100000.0
2009-11-24 20:25:00,1.5847,1.5848,1.58445,1.5846,125600000.0
2009-11-24 20:26:00,1.58455,1.5846,1.5843,1.5843,138400000.0
2009-11-24 20:27:00,1.58425,1.58455,1.58425,1.5843,128200000.0
2009-11-24 20:28:00,1.58425,1.5846,1.58425,1.5844,51400000.0
2009-11-24 20:29:00,1.5844,1.58475,1.5844,1.58455,103700000.0
2009-11-24 20:30:00,1.58455,1.58465,1.58445,1.58465,77600000.0
2009-11-24 20:31:00,1.58465,1.58475,1.5844,1.5846,60600000.0
2009-11-24 20:32:00,1.5846,1.5846,1.5844,1.58445,44600000.0
2009-11-24 20:33:00,1.58445,1.58485,1.5844,1.5848,122900000.0
2009-11-24 20:34:00,1.58495,1.58495,1.5846,1.5848,806700000.0
2009-11-24 20:35:00,1.5848,1.5848,1.58465,1.58475,578000000.0
2009-11-24 20:36:00,1.58465,1.585,1.58455,1.5848,352900000.0
2009-11-24 20:37:00,1.5848,1.585,1.5848,1.5849,708100001.0
2009-11-24 20:38:00,1.5849,1.5849,1.5848,1.5849,393500000.0
2009-11-24 20:39:00,1.5849,1.5849,1.58475,1.5848,432500000.0
2009-11-24 20:40:00,1.58485,1.5851,1.5847,1.585,673200000.0
2009-11-24 20:41:00,1.58495,1.5851,1.58475,1.5849,117500000.0
2009-11-24 20:42:00,1.58485,1.58545,1.58485,1.5849,361700000.0
2009-11-24 20:43:00,1.58485,1.5849,1.58445,1.58455,181200000.0
2009-11-24 20:44:00,1.58455,1.58465,1.58395,1.584,183900000.0
2009-11-24 20:45:00,1.5841,1.58425,1.5837,1.58415,81200000.0
2009-11-24 20:46:00,1.58415,1.5843,1.58405,1.58405,50200000.0
2009-11-24 20:47:00,1.58405,1.5844,1.58395,1.5841,82300000.0
2009-11-24 20:48:00,1.5841,1.5841,1.584,1.5841,31800000.0
2009-11-24 20:49:00,1.58405,1.5841,1.5837,1.58405,98600000.0
2009-11-24 20:50:00,1.5841,1.58415,1.58385,1.58395,57300000.0
2009-11-24 20:51:00,1.58395,1.58395,1.5836,1.5836,100800000.0
2009-11-24 20:52:00,1.5836,1.5838,1.5836,1.58375,138600000.0
2009-11-24 20:53:00,1.5838,1.58385,1.58365,1.58365,72600000.0
2009-11-24 20:54:00,1.58365,1.58365,1.5834,1.5834,125500000.0
2009-11-24 20:55:00,1.5834,1.5836,1.58325,1.58335,137800000.0
2009-11-24 20:56:00,1.58335,1.5836,1.58325,1.5834,111100000.0
2009-11-24 20:57:00,1.58335,1.5836,1.5833,1.5834,114600000.0
2009-11-24 20:58:00,1.5834,1.5835,1.5833,1.5835,103400000.0
2009-11-24 20:59:00,1.58355,1.5845,1.58345,1.5844,120400000.0
2009-11-24 21:00:00,1.5844,1.58455,1.5837,1.58415,192400000.0
2009-11-24 21:01:00,1.58415,1.58415,1.5835,1.58385,198900000.0
2009-11-24 21:02:00,1.58385,1.5843,1.58385,1.58425,136700000.0
2009-11-24 21:03:00,1.58425,1.58455,1.5841,1.5843,120700000.0
2009-11-24 21:04:00,1.58435,1.5847,1.5843,1.58445,95200000.0
2009-11-24 21:05:00,1.58445,1.5848,1.5843,1.58455,198000000.0
2009-11-24 21:06:00,1.58445,1.5848,1.5842,1.5843,183100000.0
2009-11-24 21:07:00,1.5843,1.5847,1.58405,1.5841,106900000.0
2009-11-24 21:08:00,1.58405,1.58455,1.58395,1.58415,290300000.0
2009-11-24 21:09:00,1.58415,1.58455,1.58385,1.5839,313800000.0
2009-11-24 21:10:00,1.58395,1.58435,1.5839,1.58425,101800000.0
2009-11-24 21:11:00,1.58425,1.5847,1.58395,1.58455,319200000.0
2009-11-24 21:12:00,1.58455,1.5854,1.58435,1.5852,375900000.0
2009-11-24 21:13:00,1.58525,1.58555,1.5848,1.5849,302600000.0
2009-11-24 21:14:00,1.5849,1.58535,1.5849,1.5851,251900000.0
2009-11-24 21:15:00,1.58505,1.58545,1.5849,1.58515,206200000.0
2009-11-24 21:16:00,1.58515,1.58535,1.58495,1.58515,155100000.0
2009-11-24 21:17:00,1.58515,1.5853,1.58485,1.5849,223800000.0
2009-11-24 21:18:00,1.5849,1.5851,1.5849,1.5851,134600000.0
2009-11-24 21:19:00,1.5851,1.58515,1.5848,1.5849,146100000.0
2009-11-24 21:20:00,1.58485,1.58495,1.5847,1.58475,194800000.0
2009-11-24 21:21:00,1.585,1.58515,1.58465,1.5848,175700000.0
2009-11-24 21:22:00,1.5848,1.5849,1.5846,1.58475,152000000.0
2009-11-24 21:23:00,1.58475,1.58495,1.58465,1.58485,69900000.0
2009-11-24 21:24:00,1.58485,1.58485,1.58425,1.58435,129900000.0
2009-11-24 21:25:00,1.58435,1.5844,1.58415,1.58425,151200000.0
2009-11-24 21:26:00,1.58425,1.58455,1.5842,1.58435,97100000.0
2009-11-24 21:27:00,1.58435,1.5845,1.58435,1.58435,165400000.0
2009-11-24 21:28:00,1.58435,1.58435,1.5841,1.5841,33200000.0
2009-11-24 21:29:00,1.5841,1.5844,1.58405,1.58425,91700000.0
2009-11-24 21:30:00,1.5843,1.58475,1.5842,1.5847,94600000.0
2009-11-24 21:31:00,1.5847,1.58475,1.58445,1.58455,126800000.0
2009-11-24 21:32:00,1.58455,1.58465,1.58435,1.5845,170000000.0
2009-11-24 21:33:00,1.5845,1.5845,1.58395,1.584,67500000.0
2009-11-24 21:34:00,1.58405,1.58445,1.5839,1.58405,97700000.0
2009-11-24 21:35:00,1.58405,1.5841,1.5839,1.58395,71200000.0
2009-11-24 21:36:00,1.58405,1.58435,1.584,1.58425,28900000.0
2009-11-24 21:37:00,1.58425,1.5843,1.5837,1.5839,200400000.0
2009-11-24 21:38:00,1.5839,1.5841,1.58355,1.58365,135800000.0
2009-11-24 21:39:00,1.5836,1.58365,1.5835,1.5835,172800000.0
2009-11-24 21:40:00,1.58325,1.58345,1.58325,1.5833,124100000.0
2009-11-24 21:41:00,1.58335,1.5835,1.5833,1.5833,158700000.0
2009-11-24 21:42:00,1.5833,1.58355,1.5833,1.58345,210600000.0
2009-11-24 21:43:00,1.5834,1.5837,1.5834,1.58345,191500000.0
2009-11-24 21:44:00,1.58345,1.5841,1.5834,1.58385,234800000.0
2009-11-24 21:45:00,1.58385,1.58395,1.5836,1.58375,184500000.0
2009-11-24 21:46:00,1.5839,1.5842,1.5838,1.58395,169400000.0
2009-11-24 21:47:00,1.58395,1.58405,1.5838,1.5838,159000000.0
2009-11-24 21:48:00,1.58385,1.584,1.58375,1.584,49400000.0
2009-11-24 21:49:00,1.58395,1.584,1.58365,1.5838,225500000.0
2009-11-24 21:50:00,1.5838,1.58385,1.58325,1.58325,153300000.0
2009-11-24 21:51:00,1.58335,1.5835,1.5832,1.58325,256300000.0
2009-11-24 21:52:00,1.58335,1.5836,1.58335,1.58355,164200000.0
2009-11-24 21:53:00,1.58355,1.5836,1.58325,1.58325,91500000.0
2009-11-24 21:54:00,1.58325,1.5838,1.58325,1.5837,96800000.0
2009-11-24 21:55:00,1.58375,1.58415,1.58375,1.5841,70400000.0
2009-11-24 21:56:00,1.5842,1.58425,1.5838,1.58385,113700000.0
2009-11-24 21:57:00,1.58385,1.58395,1.5836,1.5836,97100000.0
2009-11-24 21:58:00,1.5837,1.58375,1.58345,1.58365,108800000.0
2009-11-24 21:59:00,1.58365,1.58385,1.58365,1.5837,89400000.0
2009-11-24 22:00:00,1.5837,1.5837,1.58345,1.5835,189300000.0
2009-11-24 22:01:00,1.5835,1.58375,1.58345,1.5835,120000000.0
2009-11-24 22:02:00,1.58345,1.5838,1.58345,1.58375,184600000.0
2009-11-24 22:03:00,1.58375,1.5838,1.5834,1.58365,151500000.0
2009-11-24 22:04:00,1.58365,1.5837,1.58345,1.58365,128000000.0
2009-11-24 22:05:00,1.5836,1.58385,1.58355,1.5838,63500000.0
2009-11-24 22:06:00,1.58385,1.5839,1.5837,1.5837,27900000.0
2009-11-24 22:07:00,1.5837,1.58375,1.5835,1.5836,68200000.0
2009-11-24 22:08:00,1.5835,1.58415,1.5835,1.58405,197000000.0
2009-11-24 22:09:00,1.58405,1.5843,1.58395,1.5843,181300000.0
2009-11-24 22:10:00,1.58425,1.5843,1.58405,1.5843,48300000.0
2009-11-24 22:11:00,1.58425,1.5844,1.58425,1.5843,121100000.0
2009-11-24 22:12:00,1.58435,1.5847,1.58435,1.58435,402000000.0
2009-11-24 22:13:00,1.58435,1.5849,1.58435,1.58475,189600000.0
2009-11-24 22:14:00,1.5847,1.5849,1.5844,1.5844,107900000.0
2009-11-24 22:15:00,1.58435,1.58465,1.58425,1.58455,79100000.0
2009-11-24 22:16:00,1.5846,1.58485,1.5846,1.5848,54800000.0
2009-11-24 22:17:00,1.5847,1.58485,1.5844,1.58455,82100000.0
2009-11-24 22:18:00,1.58455,1.58475,1.58435,1.58475,83500000.0
2009-11-24 22:19:00,1.5847,1.58485,1.58465,1.58475,141100000.0
2009-11-24 22:20:00,1.58475,1.5851,1.58475,1.585,88900000.0
2009-11-24 22:21:00,1.585,1.585,1.5849,1.585,18300000.0
2009-11-24 22:22:00,1.58505,1.58505,1.58445,1.5846,109900000.0
2009-11-24 22:23:00,1.58465,1.58465,1.58445,1.5846,105300000.0
2009-11-24 22:24:00,1.58455,1.5846,1.5845,1.5845,9800000.0
2009-11-24 22:25:00,1.5845,1.5846,1.5844,1.5846,159200000.0
2009-11-24 22:26:00,1.58455,1.58455,1.5844,1.5845,29800000.0
2009-11-24 22:27:00,1.5844,1.5844,1.58425,1.5843,20000000.0
2009-11-24 22:28:00,1.5844,1.58445,1.58425,1.58425,191100000.0
2009-11-24 22:29:00,1.58425,1.5844,1.58425,1.58425,89800000.0
2009-11-24 22:30:00,1.58425,1.58445,1.58415,1.58435,138700000.0
2009-11-24 22:31:00,1.58425,1.5844,1.5842,1.5843,67400000.0
2009-11-24 22:32:00,1.5843,1.58435,1.5842,1.5843,123600000.0
2009-11-24 22:33:00,1.5843,1.5845,1.58425,1.58435,139900000.0
2009-11-24 22:34:00,1.58435,1.58435,1.58415,1.5842,79000000.0
2009-11-24 22:35:00,1.5842,1.58435,1.58375,1.58385,213700000.0
2009-11-24 22:36:00,1.58385,1.58405,1.58355,1.58365,67100000.0
2009-11-24 22:37:00,1.58365,1.584,1.5836,1.5839,47900000.0
2009-11-24 22:38:00,1.5839,1.58405,1.5839,1.58395,34000000.0
2009-11-24 22:39:00,1.584,1.58405,1.58365,1.58385,81500000.0
2009-11-24 22:40:00,1.5839,1.58415,1.5839,1.584,65800000.0
2009-11-24 22:41:00,1.584,1.5843,1.5839,1.584,107600000.0
2009-11-24 22:42:00,1.584,1.58405,1.58385,1.5839,93700000.0
2009-11-24 22:43:00,1.5839,1.584,1.5838,1.58395,63100000.0
2009-11-24 22:44:00,1.584,1.58425,1.58395,1.58395,69000000.0
2009-11-24 22:45:00,1.58395,1.58395,1.5839,1.5839,5800000.0
2009-11-24 22:46:00,1.5839,1.584,1.58385,1.5839,40100000.0
2009-11-24 22:47:00,1.5839,1.5839,1.58375,1.58375,42500000.0
2009-11-24 22:48:00,1.58375,1.58395,1.58375,1.58395,37800000.0
2009-11-24 22:49:00,1.584,1.584,1.5838,1.58385,30200000.0
2009-11-24 22:50:00,1.5838,1.58395,1.5837,1.5839,68600000.0
2009-11-24 22:51:00,1.5839,1.58405,1.58375,1.58385,41100000.0
2009-11-24 22:52:00,1.58375,1.58375,1.5835,1.5835,248500000.0
2009-11-24 22:53:00,1.5835,1.5835,1.5826,1.58325,121900000.0
2009-11-24 22:54:00,1.58325,1.58325,1.5831,1.5832,12600000.0
2009-11-24 22:55:00,1.5832,1.58325,1.58315,1.58325,17200000.0
2009-11-24 22:56:00,1.58325,1.58345,1.583,1.5834,90600000.0
2009-11-24 22:57:00,1.5834,1.5834,1.58315,1.5832,89200000.0
2009-11-24 22:58:00,1.58315,1.58325,1.5829,1.583,116300000.0
2009-11-24 22:59:00,1.583,1.58305,1.5827,1.5828,104700000.0
2009-11-24 23:00:00,1.5828,1.5828,1.58245,1.5828,75400000.0
2009-11-24 23:01:00,1.5828,1.5828,1.5826,1.58265,23600000.0
2009-11-24 23:02:00,1.58265,1.58275,1.5826,1.5827,14200000.0
2009-11-24 23:03:00,1.5827,1.5827,1.58265,1.5827,6800000.0
2009-11-24 23:04:00,1.5827,1.58275,1.5825,1.58275,27500000.0
2009-11-24 23:05:00,1.58265,1.58275,1.58235,1.5826,58400000.0
2009-11-24 23:06:00,1.5826,1.58275,1.58245,1.58245,49200000.0
2009-11-24 23:07:00,1.58245,1.58285,1.58245,1.58285,25200000.0
2009-11-24 23:08:00,1.5828,1.5832,1.5827,1.58315,64400000.0
2009-11-24 23:09:00,1.58315,1.58345,1.583,1.58345,58300000.0
2009-11-24 23:10:00,1.58345,1.5835,1.5832,1.5833,39100000.0
2009-11-24 23:11:00,1.58325,1.58325,1.5831,1.5831,8200000.0
2009-11-24 23:12:00,1.58305,1.5838,1.58305,1.58365,136200000.0
2009-11-24 23:13:00,1.58375,1.5838,1.5835,1.58365,96600000.0
2009-11-24 23:14:00,1.58365,1.5839,1.58365,1.58385,23600000.0
2009-11-24 23:15:00,1.58385,1.584,1.58365,1.58385,106000000.0
2009-11-24 23:16:00,1.58385,1.58415,1.5837,1.5838,96700000.0
2009-11-24 23:17:00,1.5838,1.58405,1.5837,1.58375,78900000.0
2009-11-24 23:18:00,1.5838,1.5838,1.58375,1.5838,36000000.0
2009-11-24 23:19:00,1.5838,1.5838,1.58375,1.58375,6000000.0
2009-11-24 23:20:00,1.58375,1.58385,1.58365,1.5838,13600000.0
2009-11-24 23:21:00,1.58395,1.58405,1.5838,1.5838,14800000.0
2009-11-24 23:22:00,1.58375,1.58375,1.58365,1.58375,31900000.0
2009-11-24 23:23:00,1.58278,1.5828,1.5825,1.58278,6800000.0
2009-11-24 23:24:00,1.58375,1.5838,1.58375,1.5838,6800000.0
2009-11-24 23:25:00,1.5838,1.5838,1.5838,1.5838,39000000.0
2009-11-24 23:26:00,1.5838,1.5838,1.5837,1.5838,42100000.0
2009-11-24 23:27:00,1.5838,1.5843,1.5838,1.5843,45900000.0
2009-11-24 23:28:00,1.5843,1.58435,1.58365,1.5839,81300000.0
2009-11-24 23:29:00,1.5839,1.58395,1.58375,1.58395,33900000.0
2009-11-24 23:30:00,1.58395,1.58395,1.5837,1.58385,40600000.0
2009-11-24 23:31:00,1.58385,1.58385,1.58355,1.58365,30800000.0
2009-11-24 23:32:00,1.58365,1.58465,1.58365,1.58425,82600000.0
2009-11-24 23:33:00,1.58425,1.58425,1.58415,1.5842,46700000.0
2009-11-24 23:34:00,1.58415,1.58425,1.58415,1.58425,12200000.0
2009-11-24 23:35:00,1.58425,1.58425,1.58425,1.58425,8700000.0
2009-11-24 23:36:00,1.58425,1.5843,1.58425,1.5843,39900000.0
2009-11-24 23:37:00,1.5843,1.5844,1.5843,1.58435,32500000.0
2009-11-24 23:38:00,1.58435,1.58435,1.58415,1.5842,42300000.0
2009-11-24 23:39:00,1.5842,1.58425,1.58405,1.58405,103700000.0
2009-11-24 23:40:00,1.58405,1.58405,1.58335,1.5836,32000000.0
2009-11-24 23:41:00,1.58345,1.58345,1.5833,1.5834,24400000.0
2009-11-24 23:42:00,1.5834,1.5835,1.5834,1.5834,17000000.0
2009-11-24 23:43:00,1.5835,1.5838,1.5834,1.5835,39300000.0
2009-11-24 23:44:00,1.5835,1.5836,1.5832,1.58325,80000000.0
2009-11-24 23:45:00,1.58325,1.58325,1.58315,1.58315,25900000.0
2009-11-24 23:46:00,1.58315,1.5834,1.5831,1.5833,42200000.0
2009-11-24 23:47:00,1.5832,1.58325,1.5831,1.5831,135600000.0
2009-11-24 23:48:00,1.5831,1.5831,1.5831,1.5831,31000000.0
2009-11-24 23:49:00,1.5831,1.5831,1.58305,1.58305,23600000.0
2009-11-24 23:50:00,1.58295,1.58295,1.5829,1.58295,66800000.0
2009-11-24 23:51:00,1.58295,1.5831,1.5829,1.5829,127900000.0
2009-11-24 23:52:00,1.5829,1.5829,1.5829,1.5829,140800000.0
2009-11-24 23:53:00,1.5829,1.5829,1.5829,1.5829,220800000.0
2009-11-24 23:54:00,1.5829,1.5829,1.58265,1.58265,49400000.0
2009-11-24 23:55:00,1.5827,1.58295,1.5827,1.5827,49500000.0
2009-11-24 23:56:00,1.5827,1.58275,1.5827,1.58275,11800000.0
2009-11-24 23:57:00,1.58285,1.58285,1.58275,1.58275,40200000.0
2009-11-24 23:58:00,1.58275,1.58315,1.58275,1.5829,56600000.0
2009-11-24 23:59:00,1.58295,1.58345,1.5828,1.58335,39400000.0
2009-11-25 00:00:00,1.5832,1.58335,1.5827,1.5828,66600000.0
2009-11-25 00:01:00,1.5828,1.5828,1.5828,1.5828,12000000.0
2009-11-25 00:02:00,1.5828,1.5831,1.5828,1.58285,36000000.0
2009-11-25 00:03:00,1.5829,1.58305,1.5827,1.5827,31000000.0
2009-11-25 00:04:00,1.5827,1.5829,1.5827,1.58285,62600000.0
2009-11-25 00:05:00,1.58265,1.583,1.58265,1.5828,26800000.0
2009-11-25 00:06:00,1.58285,1.58295,1.5827,1.5827,49700000.0
2009-11-25 00:07:00,1.5827,1.5827,1.5827,1.5827,28200000.0
2009-11-25 00:08:00,1.5827,1.5827,1.5827,1.5827,27900000.0
2009-11-25 00:09:00,1.5827,1.58325,1.5827,1.583,31000000.0
2009-11-25 00:10:00,1.5829,1.58295,1.5827,1.5827,73600000.0
2009-11-25 00:11:00,1.5827,1.5828,1.5827,1.5828,37800000.0
2009-11-25 00:12:00,1.5828,1.5829,1.5827,1.5827,20100000.0
2009-11-25 00:13:00,1.5828,1.5829,1.5827,1.5827,37000000.0
2009-11-25 00:14:00,1.5828,1.583,1.5827,1.583,31600000.0
2009-11-25 00:15:00,1.58325,1.58345,1.58275,1.5829,39300000.0
2009-11-25 00:16:00,1.58285,1.58295,1.5828,1.5828,22500000.0
2009-11-25 00:17:00,1.5828,1.583,1.5828,1.5829,11100000.0
2009-11-25 00:18:00,1.58295,1.58295,1.58285,1.5829,3000000.0
2009-11-25 00:19:00,1.58295,1.58295,1.5829,1.5829,2000000.0
2009-11-25 00:20:00,1.5829,1.5831,1.5829,1.5831,5000000.0
2009-11-25 00:21:00,1.58295,1.5831,1.58285,1.583,11900000.0
2009-11-25 00:22:00,1.583,1.583,1.583,1.583,1000000.0
2009-11-25 00:23:00,1.5829,1.58315,1.5827,1.58305,44300000.0
2009-11-25 00:24:00,1.5832,1.5832,1.5831,1.5831,11400000.0
2009-11-25 00:25:00,1.5831,1.5833,1.5831,1.58315,21900000.0
2009-11-25 00:26:00,1.5832,1.58335,1.5831,1.58315,51700000.0
2009-11-25 00:27:00,1.5832,1.58335,1.58315,1.58335,5200000.0
2009-11-25 00:28:00,1.58335,1.58345,1.583,1.58315,17200000.0
2009-11-25 00:29:00,1.5833,1.5833,1.5828,1.5828,19600000.0
2009-11-25 00:30:00,1.58285,1.583,1.5828,1.58285,21300000.0
2009-11-25 00:31:00,1.583,1.583,1.583,1.583,1000000.0
2009-11-25 00:32:00,1.5829,1.5832,1.5829,1.58305,12100000.0
2009-11-25 00:33:00,1.58315,1.58335,1.5831,1.5833,10200000.0
2009-11-25 00:34:00,1.58325,1.5833,1.5829,1.583,12000000.0
2009-11-25 00:35:00,1.583,1.58305,1.5828,1.58285,18000000.0
2009-11-25 00:36:00,1.5829,1.58295,1.58285,1.58295,3000000.0
2009-11-25 00:37:00,1.5827,1.58275,1.5827,1.58275,26900000.0
2009-11-25 00:38:00,1.58275,1.58275,1.5827,1.5827,57200000.0
2009-11-25 00:39:00,1.5827,1.5827,1.5827,1.5827,93000000.0
2009-11-25 00:40:00,1.58265,1.5832,1.5826,1.5832,14000000.0
2009-11-25 00:41:00,1.5832,1.5834,1.5831,1.58315,29400000.0
2009-11-25 00:42:00,1.58315,1.58325,1.5831,1.58325,7000000.0
2009-11-25 00:43:00,1.58315,1.58315,1.5828,1.58285,11700000.0
2009-11-25 00:44:00,1.5829,1.5829,1.58225,1.58225,19600000.0
2009-11-25 00:45:00,1.5823,1.5825,1.5823,1.5824,33600000.0
2009-11-25 00:46:00,1.5824,1.5824,1.5824,1.5824,25300000.0
2009-11-25 00:47:00,1.5824,1.5824,1.5824,1.5824,12800000.0
2009-11-25 00:48:00,1.5824,1.5825,1.5824,1.5825,15600000.0
2009-11-25 00:49:00,1.58255,1.58255,1.58245,1.5825,7000000.0
2009-11-25 00:50:00,1.58255,1.58255,1.58245,1.58245,7000000.0
2009-11-25 00:51:00,1.58255,1.58255,1.5825,1.58255,5000000.0
2009-11-25 00:52:00,1.5825,1.58255,1.5825,1.58255,6000000.0
2009-11-25 00:53:00,1.5825,1.5827,1.5825,1.58265,5000000.0
2009-11-25 00:54:00,1.58265,1.5827,1.58265,1.5827,5600000.0
2009-11-25 00:55:00,1.5827,1.5827,1.5824,1.5824,31300000.0
2009-11-25 00:56:00,1.58245,1.58245,1.5824,1.58245,15500000.0
2009-11-25 00:57:00,1.58245,1.58245,1.5824,1.5824,17500000.0
2009-11-25 00:58:00,1.5824,1.5824,1.5824,1.5824,15500000.0
2009-11-25 00:59:00,1.5824,1.5824,1.58195,1.58195,16500000.0
2009-11-25 01:00:00,1.58205,1.5825,1.58205,1.5825,76800000.0
2009-11-25 01:01:00,1.5826,1.5828,1.58255,1.5827,7600000.0
2009-11-25 01:02:00,1.5826,1.5836,1.58235,1.58255,24200000.0
2009-11-25 01:03:00,1.58297,1.58308,1.5829,1.58304,9000000.0
2009-11-25 01:04:00,1.58255,1.58285,1.58255,1.58285,9000000.0
2009-11-25 01:05:00,1.5829,1.58295,1.5822,1.58235,53800000.0
2009-11-25 01:06:00,1.5823,1.5823,1.58225,1.58225,15000000.0
2009-11-25 01:07:00,1.58225,1.58225,1.5822,1.5822,43500000.0
2009-11-25 01:08:00,1.5823,1.58255,1.5823,1.58255,16800000.0
2009-11-25 01:09:00,1.58255,1.5826,1.58235,1.58235,36000000.0
2009-11-25 01:10:00,1.58235,1.58235,1.58235,1.58235,1000000.0
2009-11-25 01:11:00,1.58235,1.58235,1.5822,1.5823,24200000.0
2009-11-25 01:12:00,1.5823,1.5823,1.5822,1.5822,73800000.0
2009-11-25 01:13:00,1.5822,1.5823,1.5822,1.5823,32100000.0
2009-11-25 01:14:00,1.5823,1.58255,1.5823,1.58255,21400000.0
2009-11-25 01:15:00,1.58255,1.58255,1.58245,1.5825,8000000.0
2009-11-25 01:16:00,1.5825,1.5825,1.58245,1.5825,28000000.0
2009-11-25 01:17:00,1.5825,1.5825,1.58245,1.58245,11000000.0
2009-11-25 01:18:00,1.58245,1.5825,1.58245,1.58245,12000000.0
2009-11-25 01:19:00,1.5824,1.5826,1.5824,1.58245,15600000.0
2009-11-25 01:20:00,1.58245,1.5825,1.58225,1.5825,69000000.0
2009-11-25 01:21:00,1.58245,1.5826,1.58245,1.5826,20000000.0
2009-11-25 01:22:00,1.5826,1.5827,1.58245,1.58265,42000000.0
2009-11-25 01:23:00,1.58275,1.58275,1.5825,1.5825,44900000.0
2009-11-25 01:24:00,1.58245,1.5826,1.58245,1.5826,41700000.0
2009-11-25 01:25:00,1.5826,1.58265,1.5826,1.5826,15200000.0
2009-11-25 01:26:00,1.5826,1.5826,1.5826,1.5826,8000000.0
2009-11-25 01:27:00,1.5826,1.5826,1.5826,1.5826,14100000.0
2009-11-25 01:28:00,1.5826,1.5826,1.5825,1.5825,14800000.0
2009-11-25 01:29:00,1.58255,1.58255,1.5825,1.5825,18600000.0
2009-11-25 01:30:00,1.5825,1.5826,1.5825,1.58255,37300000.0
2009-11-25 01:31:00,1.5826,1.5827,1.5826,1.5827,12600000.0
2009-11-25 01:32:00,1.58255,1.5827,1.58255,1.5827,14100000.0
2009-11-25 01:33:00,1.5827,1.58275,1.5827,1.58275,6500000.0
2009-11-25 01:34:00,1.58275,1.58275,1.5827,1.58275,17000000.0
2009-11-25 01:35:00,1.5828,1.58305,1.5828,1.5829,78900000.0
2009-11-25 01:36:00,1.58295,1.58325,1.58285,1.58305,71000000.0
2009-11-25 01:37:00,1.5831,1.5833,1.58305,1.5832,35700000.0
2009-11-25 01:38:00,1.5832,1.5833,1.58315,1.5833,21300000.0
2009-11-25 01:39:00,1.5833,1.5833,1.583,1.583,15600000.0
2009-11-25 01:40:00,1.583,1.58325,1.58295,1.5831,13700000.0
2009-11-25 01:41:00,1.58305,1.58305,1.58305,1.58305,2800000.0
2009-11-25 01:42:00,1.58305,1.58305,1.58305,1.58305,1800000.0
2009-11-25 01:43:00,1.58305,1.58305,1.58305,1.58305,1000000.0
2009-11-25 01:44:00,1.5831,1.5833,1.5831,1.5832,15200000.0
2009-11-25 01:45:00,1.58325,1.58325,1.5829,1.5829,31600000.0
2009-11-25 01:46:00,1.58305,1.5831,1.58295,1.5831,32900000.0
2009-11-25 01:47:00,1.5831,1.5831,1.58305,1.58305,15300000.0
2009-11-25 01:48:00,1.5831,1.5833,1.5827,1.58295,69800000.0
2009-11-25 01:49:00,1.58305,1.58315,1.58295,1.5831,28900000.0
2009-11-25 01:50:00,1.5831,1.5832,1.58305,1.58305,44700000.0
2009-11-25 01:51:00,1.58305,1.5833,1.58305,1.5832,30400000.0
2009-11-25 01:52:00,1.58325,1.58325,1.58315,1.5832,8700000.0
2009-11-25 01:53:00,1.5832,1.5832,1.58315,1.5832,17200000.0
2009-11-25 01:54:00,1.58315,1.58325,1.5831,1.58315,16400000.0
2009-11-25 01:55:00,1.58282,1.58308,1.5827,1.58275,11400000.0
2009-11-25 01:56:00,1.5832,1.5833,1.5831,1.5833,11400000.0
2009-11-25 01:57:00,1.5833,1.5833,1.58325,1.5833,3400000.0
2009-11-25 01:58:00,1.58325,1.5835,1.5832,1.58345,22700000.0
2009-11-25 01:59:00,1.5835,1.5835,1.58325,1.58325,16000000.0
2009-11-25 02:00:00,1.58325,1.58335,1.58275,1.58335,26800000.0
2009-11-25 02:01:00,1.5833,1.5833,1.583,1.5833,25300000.0
2009-11-25 02:02:00,1.58335,1.58345,1.5833,1.58335,17600000.0
2009-11-25 02:03:00,1.58335,1.58345,1.58325,1.58345,27400000.0
2009-11-25 02:04:00,1.58335,1.58345,1.5832,1.58345,32400000.0
2009-11-25 02:05:00,1.58345,1.58355,1.58315,1.58335,46000000.0
2009-11-25 02:06:00,1.58345,1.5835,1.58325,1.58325,27000000.0
2009-11-25 02:07:00,1.58335,1.58335,1.58275,1.5829,30000000.0
2009-11-25 02:08:00,1.5829,1.5832,1.5829,1.58295,51900000.0
2009-11-25 02:09:00,1.5829,1.58315,1.5826,1.58315,101100000.0
2009-11-25 02:10:00,1.58305,1.5831,1.5826,1.5827,57300000.0
2009-11-25 02:11:00,1.5827,1.5828,1.5826,1.5828,20700000.0
2009-11-25 02:12:00,1.5828,1.5828,1.5827,1.5827,28800000.0
2009-11-25 02:13:00,1.5828,1.583,1.58265,1.58285,48100000.0
2009-11-25 02:14:00,1.5829,1.5829,1.5826,1.58285,46500000.0
2009-11-25 02:15:00,1.58285,1.5831,1.5825,1.5831,56900000.0
2009-11-25 02:16:00,1.58305,1.5834,1.5829,1.5831,70600000.0
2009-11-25 02:17:00,1.5831,1.5833,1.5831,1.58325,22900000.0
2009-11-25 02:18:00,1.5832,1.5832,1.583,1.5831,18300000.0
2009-11-25 02:19:00,1.583,1.583,1.5826,1.5826,51800000.0
2009-11-25 02:20:00,1.5826,1.5828,1.58245,1.5827,74800000.0
2009-11-25 02:21:00,1.5828,1.58325,1.5828,1.5831,34200000.0
2009-11-25 02:22:00,1.5831,1.5831,1.58275,1.583,39800000.0
2009-11-25 02:23:00,1.5831,1.5831,1.58285,1.5831,26300000.0
2009-11-25 02:24:00,1.5831,1.58325,1.5831,1.5832,32100000.0
2009-11-25 02:25:00,1.58315,1.5833,1.58305,1.5831,35900000.0
2009-11-25 02:26:00,1.58315,1.5833,1.5831,1.5832,50200000.0
2009-11-25 02:27:00,1.5832,1.58325,1.5832,1.5832,21000000.0
2009-11-25 02:28:00,1.58325,1.5833,1.583,1.58305,26600000.0
2009-11-25 02:29:00,1.5829,1.5829,1.58255,1.5828,41200000.0
2009-11-25 02:30:00,1.58275,1.583,1.5827,1.5829,51500000.0
2009-11-25 02:31:00,1.583,1.5831,1.5828,1.58305,40900000.0
2009-11-25 02:32:00,1.58305,1.5833,1.58305,1.58305,26700000.0
2009-11-25 02:33:00,1.583,1.58315,1.58295,1.583,51400000.0
2009-11-25 02:34:00,1.58305,1.58305,1.5828,1.58285,71400000.0
2009-11-25 02:35:00,1.58275,1.58275,1.5825,1.58255,26600000.0
2009-11-25 02:36:00,1.58265,1.58285,1.5826,1.5827,36500000.0
2009-11-25 02:37:00,1.5827,1.583,1.5827,1.58295,27800000.0
2009-11-25 02:38:00,1.5829,1.58295,1.5827,1.5827,42100000.0
2009-11-25 02:39:00,1.5827,1.5828,1.58265,1.58275,23700000.0
2009-11-25 02:40:00,1.58265,1.5827,1.5824,1.5827,59100000.0
2009-11-25 02:41:00,1.58265,1.5827,1.5826,1.58265,15200000.0
2009-11-25 02:42:00,1.5826,1.5827,1.5825,1.5827,15000000.0
2009-11-25 02:43:00,1.58265,1.5827,1.58255,1.5826,22400000.0
2009-11-25 02:44:00,1.58255,1.58285,1.58255,1.58285,41600000.0
2009-11-25 02:45:00,1.58275,1.58285,1.5825,1.58255,62400000.0
2009-11-25 02:46:00,1.5823,1.5825,1.58225,1.5825,96900000.0
2009-11-25 02:47:00,1.5826,1.5826,1.58225,1.58235,67100000.0
2009-11-25 02:48:00,1.58235,1.58235,1.58215,1.5823,31600000.0
2009-11-25 02:49:00,1.5823,1.58255,1.58225,1.5823,34100000.0
2009-11-25 02:50:00,1.58225,1.5826,1.58215,1.5826,39400000.0
2009-11-25 02:51:00,1.5826,1.58305,1.5826,1.5829,37600000.0
2009-11-25 02:52:00,1.58295,1.58325,1.58285,1.58305,58700000.0
2009-11-25 02:53:00,1.58305,1.58345,1.58305,1.58345,56800000.0
2009-11-25 02:54:00,1.58335,1.5836,1.58315,1.58315,107000000.0
2009-11-25 02:55:00,1.58315,1.5836,1.58295,1.5831,107900000.0
2009-11-25 02:56:00,1.5831,1.58325,1.5829,1.5829,90000000.0
2009-11-25 02:57:00,1.58305,1.58335,1.58305,1.5832,48000000.0
2009-11-25 02:58:00,1.5832,1.58325,1.58305,1.58305,55500000.0
2009-11-25 02:59:00,1.5832,1.5833,1.58305,1.58325,35600000.0
2009-11-25 03:00:00,1.58325,1.5833,1.583,1.58315,78600000.0
2009-11-25 03:01:00,1.5831,1.5831,1.58285,1.5829,38700000.0
2009-11-25 03:02:00,1.5829,1.58325,1.5825,1.5826,57700000.0
2009-11-25 03:03:00,1.58245,1.5828,1.5823,1.5827,55500000.0
2009-11-25 03:04:00,1.5827,1.58275,1.58255,1.58275,17400000.0
2009-11-25 03:05:00,1.58275,1.5831,1.5827,1.5829,29600000.0
2009-11-25 03:06:00,1.5829,1.5829,1.5828,1.5828,13000000.0
2009-11-25 03:07:00,1.5828,1.5829,1.5828,1.5829,8700000.0
2009-11-25 03:08:00,1.5829,1.58295,1.5828,1.5828,16400000.0
2009-11-25 03:09:00,1.5828,1.5828,1.58245,1.58255,41300000.0
2009-11-25 03:10:00,1.58255,1.5829,1.58255,1.5827,65200000.0
2009-11-25 03:11:00,1.58265,1.5828,1.58265,1.58275,9700000.0
2009-11-25 03:12:00,1.5827,1.58275,1.5826,1.58275,7100000.0
2009-11-25 03:13:00,1.5827,1.5827,1.5827,1.5827,1600000.0
2009-11-25 03:14:00,1.5826,1.58275,1.5826,1.58265,23600000.0
2009-11-25 03:15:00,1.58265,1.5827,1.58245,1.58255,30900000.0
2009-11-25 03:16:00,1.5826,1.58265,1.58225,1.58225,38800000.0
2009-11-25 03:17:00,1.58235,1.58245,1.58235,1.58235,8000000.0
2009-11-25 03:18:00,1.58235,1.5828,1.5823,1.58245,59600000.0
2009-11-25 03:19:00,1.58245,1.5825,1.5824,1.5824,15200000.0
2009-11-25 03:20:00,1.5824,1.58255,1.58235,1.58245,58900000.0
2009-11-25 03:21:00,1.58245,1.5826,1.58235,1.5825,25800000.0
2009-11-25 03:22:00,1.58245,1.5825,1.5824,1.5825,18200000.0
2009-11-25 03:23:00,1.5825,1.5826,1.5825,1.5826,15600000.0
2009-11-25 03:24:00,1.5826,1.58265,1.5824,1.58255,38800000.0
2009-11-25 03:25:00,1.58255,1.5826,1.5823,1.58235,42400000.0
2009-11-25 03:26:00,1.5824,1.5824,1.5824,1.5824,1000000.0
2009-11-25 03:27:00,1.58245,1.58255,1.5824,1.58255,23500000.0
2009-11-25 03:28:00,1.5825,1.5826,1.58245,1.58255,23300000.0
2009-11-25 03:29:00,1.58245,1.58255,1.58245,1.58245,16000000.0
2009-11-25 03:30:00,1.58245,1.58255,1.58245,1.58255,27900000.0
2009-11-25 03:31:00,1.58255,1.58255,1.58195,1.58195,33100000.0
2009-11-25 03:32:00,1.5818,1.5819,1.5817,1.5819,28200000.0
2009-11-25 03:33:00,1.58195,1.58195,1.5817,1.5818,26200000.0
2009-11-25 03:34:00,1.58185,1.58195,1.58175,1.58195,23900000.0
2009-11-25 03:35:00,1.58195,1.582,1.58185,1.5819,44300000.0
2009-11-25 03:36:00,1.58195,1.582,1.58195,1.582,8600000.0
2009-11-25 03:37:00,1.58205,1.5821,1.58185,1.58185,16000000.0
2009-11-25 03:38:00,1.5819,1.582,1.5818,1.5819,25100000.0
2009-11-25 03:39:00,1.5819,1.58245,1.5818,1.58245,39100000.0
2009-11-25 03:40:00,1.58245,1.58255,1.5823,1.5825,89400000.0
2009-11-25 03:41:00,1.58255,1.5827,1.5823,1.58245,52100000.0
2009-11-25 03:42:00,1.58245,1.58285,1.5824,1.58285,23000000.0
2009-11-25 03:43:00,1.58285,1.58305,1.58285,1.583,27600000.0
2009-11-25 03:44:00,1.583,1.58305,1.58275,1.583,45400000.0
2009-11-25 03:45:00,1.583,1.5833,1.58255,1.5829,112200000.0
2009-11-25 03:46:00,1.58285,1.5829,1.5828,1.58285,13400000.0
2009-11-25 03:47:00,1.58295,1.58305,1.58275,1.5828,37100000.0
2009-11-25 03:48:00,1.5828,1.583,1.5828,1.583,34900000.0
2009-11-25 03:49:00,1.583,1.58305,1.5827,1.5827,15600000.0
2009-11-25 03:50:00,1.5827,1.5827,1.5826,1.5827,11300000.0
2009-11-25 03:51:00,1.5827,1.5828,1.58265,1.58265,28700000.0
2009-11-25 03:52:00,1.58275,1.5828,1.58245,1.5826,16200000.0
2009-11-25 03:53:00,1.58245,1.5827,1.5824,1.5825,54600000.0
2009-11-25 03:54:00,1.58255,1.5826,1.5825,1.5825,4200000.0
2009-11-25 03:55:00,1.58255,1.58265,1.58255,1.58265,4200000.0
2009-11-25 03:56:00,1.58265,1.58265,1.5825,1.5825,10700000.0
2009-11-25 03:57:00,1.58255,1.58255,1.5825,1.5825,8500000.0
2009-11-25 03:58:00,1.58255,1.5827,1.5823,1.58235,19000000.0
2009-11-25 03:59:00,1.58235,1.58245,1.58235,1.58245,5500000.0
2009-11-25 04:00:00,1.5825,1.5825,1.5824,1.58245,11400000.0
2009-11-25 04:01:00,1.58245,1.58245,1.58205,1.58205,45900000.0
2009-11-25 04:02:00,1.5821,1.5821,1.58195,1.5821,32100000.0
2009-11-25 04:03:00,1.582,1.58245,1.582,1.58245,57900000.0
2009-11-25 04:04:00,1.5825,1.5826,1.5819,1.58235,127000000.0
2009-11-25 04:05:00,1.5824,1.5828,1.58225,1.5824,52600000.0
2009-11-25 04:06:00,1.5824,1.5826,1.5823,1.5826,29600000.0
2009-11-25 04:07:00,1.58255,1.5827,1.5825,1.5825,42000000.0
2009-11-25 04:08:00,1.58255,1.5827,1.5824,1.5826,28900000.0
2009-11-25 04:09:00,1.5826,1.5826,1.58245,1.58255,39100000.0
2009-11-25 04:10:00,1.58265,1.58275,1.5822,1.5822,40300000.0
2009-11-25 04:11:00,1.58225,1.5826,1.5822,1.58255,24400000.0
2009-11-25 04:12:00,1.5826,1.5827,1.58245,1.5825,17000000.0
2009-11-25 04:13:00,1.5825,1.5826,1.58235,1.58235,37100000.0
2009-11-25 04:14:00,1.5824,1.58255,1.58235,1.5825,19600000.0
2009-11-25 04:15:00,1.58255,1.5827,1.5824,1.5827,42700000.0
2009-11-25 04:16:00,1.5828,1.5829,1.5825,1.5826,43700000.0
2009-11-25 04:17:00,1.58265,1.5827,1.58255,1.5827,12900000.0
2009-11-25 04:18:00,1.5828,1.58285,1.5823,1.5825,54300000.0
2009-11-25 04:19:00,1.58245,1.5827,1.5824,1.5827,75600000.0
2009-11-25 04:20:00,1.5827,1.5828,1.58255,1.58255,56600000.0
2009-11-25 04:21:00,1.58255,1.5827,1.582,1.582,56200000.0
2009-11-25 04:22:00,1.5821,1.5823,1.582,1.5822,79200000.0
2009-11-25 04:23:00,1.5822,1.5824,1.5822,1.5824,12600000.0
2009-11-25 04:24:00,1.58235,1.58235,1.5822,1.5822,10100000.0
2009-11-25 04:25:00,1.58215,1.58225,1.582,1.582,24800000.0
2009-11-25 04:26:00,1.582,1.582,1.582,1.582,19200000.0
2009-11-25 04:27:00,1.582,1.582,1.582,1.582,10200000.0
2009-11-25 04:28:00,1.582,1.582,1.582,1.582,11000000.0
2009-11-25 04:29:00,1.582,1.582,1.582,1.582,9000000.0
2009-11-25 04:30:00,1.5814,1.582,1.58135,1.58155,48600000.0
2009-11-25 04:31:00,1.5815,1.58185,1.5814,1.58185,32200000.0
2009-11-25 04:32:00,1.5818,1.5818,1.58175,1.58175,4000000.0
2009-11-25 04:33:00,1.58175,1.5819,1.58175,1.5819,7000000.0
2009-11-25 04:34:00,1.5818,1.582,1.58105,1.58125,47500000.0
2009-11-25 04:35:00,1.58125,1.5813,1.58075,1.5808,57400000.0
2009-11-25 04:36:00,1.5809,1.581,1.58075,1.58095,82100000.0
2009-11-25 04:37:00,1.5811,1.5812,1.581,1.58105,49900000.0
2009-11-25 04:38:00,1.5811,1.5813,1.58105,1.58125,25900000.0
2009-11-25 04:39:00,1.58125,1.5815,1.5811,1.5811,60900000.0
2009-11-25 04:40:00,1.5811,1.58155,1.58105,1.5815,43700000.0
2009-11-25 04:41:00,1.58155,1.5821,1.58155,1.5819,25200000.0
2009-11-25 04:42:00,1.5819,1.58205,1.5819,1.58195,27100000.0
2009-11-25 04:43:00,1.582,1.582,1.5818,1.5818,17000000.0
2009-11-25 04:44:00,1.5818,1.58185,1.5818,1.58185,6400000.0
2009-11-25 04:45:00,1.58185,1.58185,1.5818,1.58185,4000000.0
2009-11-25 04:46:00,1.5818,1.58195,1.58125,1.5816,40900000.0
2009-11-25 04:47:00,1.5816,1.5817,1.58145,1.58155,33100000.0
2009-11-25 04:48:00,1.58155,1.58185,1.58155,1.5818,12200000.0
2009-11-25 04:49:00,1.5817,1.58185,1.5816,1.58185,25900000.0
2009-11-25 04:50:00,1.58195,1.58195,1.5818,1.58195,22600000.0
2009-11-25 04:51:00,1.5819,1.58195,1.5816,1.5816,16800000.0
2009-11-25 04:52:00,1.5816,1.58165,1.5814,1.58145,44000000.0
2009-11-25 04:53:00,1.5815,1.5815,1.5813,1.58145,17500000.0
2009-11-25 04:54:00,1.5815,1.5815,1.58145,1.5815,7600000.0
2009-11-25 04:55:00,1.5816,1.5822,1.58155,1.58185,150700000.0
2009-11-25 04:56:00,1.5819,1.5821,1.5819,1.5821,36200000.0
2009-11-25 04:57:00,1.5821,1.58215,1.5818,1.58185,61300000.0
2009-11-25 04:58:00,1.58185,1.58195,1.5812,1.5812,55400000.0
2009-11-25 04:59:00,1.5812,1.58125,1.5811,1.5812,40500000.0
2009-11-25 05:00:00,1.58125,1.5813,1.58105,1.5811,33500000.0
2009-11-25 05:01:00,1.58115,1.5813,1.5811,1.58115,35100000.0
2009-11-25 05:02:00,1.5811,1.5812,1.58095,1.5812,37900000.0
2009-11-25 05:03:00,1.5811,1.5811,1.581,1.5811,60100000.0
2009-11-25 05:04:00,1.5811,1.5815,1.5811,1.5815,25600000.0
2009-11-25 05:05:00,1.58145,1.5815,1.58135,1.58135,9200000.0
2009-11-25 05:06:00,1.58145,1.5815,1.5813,1.5813,18200000.0
2009-11-25 05:07:00,1.5813,1.5813,1.58115,1.58125,32200000.0
2009-11-25 05:08:00,1.58125,1.58155,1.58125,1.58145,80300000.0
2009-11-25 05:09:00,1.5814,1.58155,1.5814,1.5815,39000000.0
2009-11-25 05:10:00,1.5815,1.58175,1.58145,1.5817,26500000.0
2009-11-25 05:11:00,1.58175,1.58175,1.58155,1.5816,32600000.0
2009-11-25 05:12:00,1.58155,1.58165,1.5815,1.58165,13500000.0
2009-11-25 05:13:00,1.58165,1.58185,1.58145,1.5817,95100000.0
2009-11-25 05:14:00,1.5817,1.5818,1.58135,1.58145,77800000.0
2009-11-25 05:15:00,1.58145,1.58145,1.5813,1.58135,32600000.0
2009-11-25 05:16:00,1.58135,1.5815,1.58135,1.58145,56800000.0
2009-11-25 05:17:00,1.5814,1.58155,1.58125,1.5814,65200000.0
2009-11-25 05:18:00,1.58145,1.58155,1.5812,1.58145,42800000.0
2009-11-25 05:19:00,1.58145,1.5815,1.5812,1.5814,66300000.0
2009-11-25 05:20:00,1.5815,1.5815,1.5813,1.5814,15800000.0
2009-11-25 05:21:00,1.5813,1.5814,1.5813,1.58135,22100000.0
2009-11-25 05:22:00,1.58135,1.5818,1.58135,1.5818,37800000.0
2009-11-25 05:23:00,1.5818,1.5818,1.58155,1.58155,18000000.0
2009-11-25 05:24:00,1.5815,1.58185,1.5815,1.5817,50000000.0
2009-11-25 05:25:00,1.5817,1.5818,1.5816,1.5818,19100000.0
2009-11-25 05:26:00,1.5818,1.5821,1.5816,1.5821,51100000.0
2009-11-25 05:27:00,1.5821,1.5822,1.5818,1.582,54000000.0
2009-11-25 05:28:00,1.582,1.582,1.5818,1.58185,40600000.0
2009-11-25 05:29:00,1.58195,1.58215,1.5818,1.58205,92800000.0
2009-11-25 05:30:00,1.58205,1.58225,1.5817,1.5818,56300000.0
2009-11-25 05:31:00,1.5819,1.5819,1.58175,1.58175,17300000.0
2009-11-25 05:32:00,1.58175,1.5818,1.58165,1.58175,26900000.0
2009-11-25 05:33:00,1.58175,1.5818,1.58145,1.58145,31300000.0
2009-11-25 05:34:00,1.5814,1.5814,1.5811,1.5812,25400000.0
2009-11-25 05:35:00,1.5813,1.5814,1.5812,1.5813,38100000.0
2009-11-25 05:36:00,1.5813,1.5813,1.58105,1.58125,31500000.0
2009-11-25 05:37:00,1.58196,1.58196,1.58188,1.58193,3600000.0
2009-11-25 05:38:00,1.5813,1.5813,1.58095,1.58115,3600000.0
2009-11-25 05:39:00,1.5811,1.58115,1.581,1.5811,36200000.0
2009-11-25 05:40:00,1.5811,1.5811,1.58075,1.58105,52300000.0
2009-11-25 05:41:00,1.58095,1.581,1.5806,1.58085,50000000.0
2009-11-25 05:42:00,1.58085,1.581,1.58075,1.58085,43400000.0
2009-11-25 05:43:00,1.58075,1.58075,1.5806,1.5807,31300000.0
2009-11-25 05:44:00,1.5807,1.5807,1.5806,1.5806,9600000.0
2009-11-25 05:45:00,1.58065,1.5808,1.5806,1.5808,31600000.0
2009-11-25 05:46:00,1.5808,1.5808,1.5807,1.58075,15700000.0
2009-11-25 05:47:00,1.5807,1.5808,1.5807,1.5808,11700000.0
2009-11-25 05:48:00,1.58085,1.58085,1.5807,1.5807,28400000.0
2009-11-25 05:49:00,1.5807,1.5807,1.5806,1.5806,6400000.0
2009-11-25 05:50:00,1.5806,1.5808,1.5806,1.58075,50300000.0
2009-11-25 05:51:00,1.5807,1.58085,1.5807,1.58075,15100000.0
2009-11-25 05:52:00,1.58075,1.5808,1.58075,1.58075,12500000.0
2009-11-25 05:53:00,1.5808,1.5809,1.5807,1.58085,30500000.0
2009-11-25 05:54:00,1.5809,1.581,1.5809,1.58095,30100000.0
2009-11-25 05:55:00,1.5809,1.58095,1.58085,1.58095,16400000.0
2009-11-25 05:56:00,1.581,1.581,1.5809,1.5809,16200000.0
2009-11-25 05:57:00,1.58095,1.58105,1.5808,1.58085,33100000.0
2009-11-25 05:58:00,1.58095,1.581,1.58085,1.58095,30800000.0
2009-11-25 05:59:00,1.58095,1.581,1.58085,1.5809,22000000.0
2009-11-25 06:00:00,1.58085,1.58095,1.5808,1.58095,36300000.0
2009-11-25 06:01:00,1.581,1.58105,1.5809,1.5809,36700000.0
2009-11-25 06:02:00,1.5809,1.5812,1.58075,1.58105,41000000.0
2009-11-25 06:03:00,1.58105,1.5812,1.58105,1.5811,30400000.0
2009-11-25 06:04:00,1.5811,1.58125,1.581,1.581,56200000.0
2009-11-25 06:05:00,1.5811,1.5814,1.5811,1.5813,38100000.0
2009-11-25 06:06:00,1.5812,1.5813,1.5811,1.58115,28700000.0
2009-11-25 06:07:00,1.5812,1.58125,1.581,1.581,40400000.0
2009-11-25 06:08:00,1.581,1.5811,1.581,1.58105,24300000.0
2009-11-25 06:09:00,1.58115,1.58135,1.5811,1.5812,37000000.0
2009-11-25 06:10:00,1.58125,1.58135,1.5812,1.5813,41000000.0
2009-11-25 06:11:00,1.5813,1.5816,1.5813,1.5815,29500000.0
2009-11-25 06:12:00,1.5815,1.5816,1.5814,1.58155,32600000.0
2009-11-25 06:13:00,1.5816,1.5816,1.58145,1.58145,24700000.0
2009-11-25 06:14:00,1.58135,1.5815,1.58125,1.5815,56000000.0
2009-11-25 06:15:00,1.5815,1.58165,1.5815,1.58155,17600000.0
2009-11-25 06:16:00,1.58155,1.58175,1.58135,1.58145,45000000.0
2009-11-25 06:17:00,1.58145,1.5816,1.5814,1.5815,67500000.0
2009-11-25 06:18:00,1.58155,1.58155,1.58125,1.58145,75600000.0
2009-11-25 06:19:00,1.5815,1.5816,1.5815,1.58155,16200000.0
2009-11-25 06:20:00,1.5815,1.582,1.58145,1.5819,78500000.0
2009-11-25 06:21:00,1.5819,1.5819,1.5815,1.58155,19300000.0
2009-11-25 06:22:00,1.5815,1.5819,1.58145,1.58185,33000000.0
2009-11-25 06:23:00,1.58185,1.5819,1.58175,1.58175,36000000.0
2009-11-25 06:24:00,1.58175,1.58225,1.58175,1.58215,38900000.0
2009-11-25 06:25:00,1.58215,1.5823,1.5821,1.5821,27000000.0
2009-11-25 06:26:00,1.5821,1.58225,1.5817,1.5821,65100000.0
2009-11-25 06:27:00,1.5821,1.5821,1.5818,1.58195,27900000.0
2009-11-25 06:28:00,1.58195,1.58225,1.5818,1.58225,63000000.0
2009-11-25 06:29:00,1.5823,1.58255,1.58215,1.5823,94600000.0
2009-11-25 06:30:00,1.58225,1.5823,1.58225,1.58225,25200000.0
2009-11-25 06:31:00,1.5823,1.58235,1.58225,1.58235,14600000.0
2009-11-25 06:32:00,1.5824,1.58245,1.58225,1.5823,31500000.0
2009-11-25 06:33:00,1.5823,1.58255,1.58225,1.58235,43300000.0
2009-11-25 06:34:00,1.58245,1.5826,1.5824,1.58255,42900000.0
2009-11-25 06:35:00,1.5826,1.5826,1.5824,1.5826,26100000.0
2009-11-25 06:36:00,1.58265,1.5827,1.5823,1.58245,32300000.0
2009-11-25 06:37:00,1.58245,1.58245,1.58225,1.5824,55200000.0
2009-11-25 06:38:00,1.58205,1.58205,1.5819,1.582,32500000.0
2009-11-25 06:39:00,1.58195,1.58205,1.58145,1.58155,71300000.0
2009-11-25 06:40:00,1.58155,1.58165,1.5813,1.5814,23600000.0
2009-11-25 06:41:00,1.58145,1.5815,1.5809,1.581,83300000.0
2009-11-25 06:42:00,1.581,1.58115,1.581,1.58105,62400000.0
2009-11-25 06:43:00,1.58105,1.5812,1.58105,1.58115,27200000.0
2009-11-25 06:44:00,1.5811,1.5812,1.58105,1.58115,23900000.0
2009-11-25 06:45:00,1.5812,1.5812,1.58105,1.5811,11800000.0
2009-11-25 06:46:00,1.5811,1.58115,1.58095,1.58095,22200000.0
2009-11-25 06:47:00,1.58105,1.58105,1.5809,1.581,44100000.0
2009-11-25 06:48:00,1.58095,1.58125,1.5809,1.58115,68500000.0
2009-11-25 06:49:00,1.5812,1.5813,1.5812,1.5813,20800000.0
2009-11-25 06:50:00,1.58115,1.5813,1.5811,1.5813,33100000.0
2009-11-25 06:51:00,1.58135,1.5815,1.5813,1.5815,15600000.0
2009-11-25 06:52:00,1.58155,1.5816,1.5814,1.5814,45700000.0
2009-11-25 06:53:00,1.58135,1.58145,1.58125,1.58125,32800000.0
2009-11-25 06:54:00,1.58125,1.58125,1.58125,1.58125,11400000.0
2009-11-25 06:55:00,1.58125,1.5818,1.58125,1.58175,75200000.0
2009-11-25 06:56:00,1.58175,1.58195,1.58155,1.58185,37200000.0
2009-11-25 06:57:00,1.58185,1.58255,1.58185,1.5823,67200000.0
2009-11-25 06:58:00,1.5822,1.5824,1.58215,1.58215,38500000.0
2009-11-25 06:59:00,1.58215,1.58215,1.5819,1.58205,22500000.0
2009-11-25 07:00:00,1.58195,1.5821,1.58195,1.58205,18600000.0
2009-11-25 07:01:00,1.58205,1.5822,1.582,1.5821,46200000.0
2009-11-25 07:02:00,1.5821,1.5821,1.5819,1.5819,14700000.0
2009-11-25 07:03:00,1.582,1.58225,1.5819,1.58215,39800000.0
2009-11-25 07:04:00,1.58215,1.58225,1.58215,1.5822,7100000.0
2009-11-25 07:05:00,1.5821,1.58245,1.5821,1.5824,31900000.0
2009-11-25 07:06:00,1.5824,1.58275,1.58225,1.5824,87700000.0
2009-11-25 07:07:00,1.5824,1.5825,1.58235,1.5824,19300000.0
2009-11-25 07:08:00,1.5825,1.58255,1.5824,1.5824,53100000.0
2009-11-25 07:09:00,1.58245,1.5825,1.58235,1.5825,14800000.0
2009-11-25 07:10:00,1.5826,1.5826,1.58235,1.5824,35800000.0
2009-11-25 07:11:00,1.5824,1.58245,1.5821,1.58215,87200000.0
2009-11-25 07:12:00,1.5821,1.58245,1.58205,1.58235,164000000.0
2009-11-25 07:13:00,1.5823,1.58255,1.58215,1.58235,96100000.0
2009-11-25 07:14:00,1.5824,1.58255,1.5822,1.58245,110900000.0
2009-11-25 07:15:00,1.58245,1.5825,1.58225,1.5824,84500000.0
2009-11-25 07:16:00,1.5825,1.5828,1.58235,1.5825,115100000.0
2009-11-25 07:17:00,1.5826,1.5827,1.5825,1.5825,79900000.0
2009-11-25 07:18:00,1.5826,1.58265,1.5825,1.5825,27800000.0
2009-11-25 07:19:00,1.58255,1.58255,1.5824,1.5824,45600000.0
2009-11-25 07:20:00,1.5824,1.5828,1.5824,1.58265,38700000.0
2009-11-25 07:21:00,1.58265,1.58295,1.58265,1.58285,49200000.0
2009-11-25 07:22:00,1.58285,1.58285,1.58265,1.58265,55400000.0
2009-11-25 07:23:00,1.58255,1.58275,1.58255,1.58275,25700000.0
2009-11-25 07:24:00,1.58275,1.58285,1.5827,1.58275,41800000.0
2009-11-25 07:25:00,1.58285,1.58285,1.5826,1.5826,41000000.0
2009-11-25 07:26:00,1.58265,1.5827,1.5825,1.58255,43600000.0
2009-11-25 07:27:00,1.5826,1.5828,1.5825,1.58255,20800000.0
2009-11-25 07:28:00,1.5826,1.5827,1.5824,1.5827,59500000.0
2009-11-25 07:29:00,1.5826,1.5827,1.5822,1.58225,31300000.0
2009-11-25 07:30:00,1.5824,1.58245,1.5824,1.58245,2200000.0
2009-11-25 07:31:00,1.5824,1.58275,1.5824,1.58275,30300000.0
2009-11-25 07:32:00,1.58275,1.5828,1.58255,1.5827,64400000.0
2009-11-25 07:33:00,1.5826,1.58265,1.5825,1.58265,13800000.0
2009-11-25 07:34:00,1.58265,1.5829,1.5825,1.58285,31700000.0
2009-11-25 07:35:00,1.5828,1.58285,1.58265,1.58275,24700000.0
2009-11-25 07:36:00,1.5828,1.5829,1.5824,1.58255,75600000.0
2009-11-25 07:37:00,1.58265,1.58265,1.5825,1.5825,82300000.0
2009-11-25 07:38:00,1.5824,1.5824,1.5818,1.58195,47400000.0
2009-11-25 07:39:00,1.58195,1.58215,1.58185,1.58205,70100000.0
2009-11-25 07:40:00,1.5822,1.5822,1.58205,1.58205,18500000.0
2009-11-25 07:41:00,1.58205,1.5822,1.5819,1.58205,58200000.0
2009-11-25 07:42:00,1.5821,1.5826,1.5821,1.5824,57400000.0
2009-11-25 07:43:00,1.5824,1.5827,1.5823,1.58255,51600000.0
2009-11-25 07:44:00,1.58255,1.5828,1.5825,1.58275,20500000.0
2009-11-25 07:45:00,1.58275,1.5828,1.5826,1.5826,20600000.0
2009-11-25 07:46:00,1.5827,1.5828,1.5827,1.5828,64400000.0
2009-11-25 07:47:00,1.5827,1.58285,1.5826,1.5828,43600000.0
2009-11-25 07:48:00,1.5828,1.5829,1.58255,1.5827,58300000.0
2009-11-25 07:49:00,1.58255,1.5827,1.58255,1.58265,25200000.0
2009-11-25 07:50:00,1.58265,1.5828,1.58255,1.5826,38500000.0
2009-11-25 07:51:00,1.5825,1.5827,1.5825,1.58265,34800000.0
2009-11-25 07:52:00,1.58265,1.583,1.5823,1.583,84100000.0
2009-11-25 07:53:00,1.583,1.5831,1.58275,1.5829,79000000.0
2009-11-25 07:54:00,1.58295,1.58325,1.58295,1.58315,42300000.0
2009-11-25 07:55:00,1.5831,1.58325,1.58245,1.5828,54700000.0
2009-11-25 07:56:00,1.58275,1.58275,1.5827,1.5827,9800000.0
2009-11-25 07:57:00,1.58275,1.5828,1.5827,1.5828,18600000.0
2009-11-25 07:58:00,1.58285,1.5832,1.5827,1.5831,28400000.0
2009-11-25 07:59:00,1.5831,1.5836,1.5831,1.5834,37000000.0
2009-11-25 08:00:00,1.58335,1.58355,1.5832,1.5833,44900000.0
2009-11-25 08:01:00,1.5834,1.5834,1.5831,1.5831,36600000.0
2009-11-25 08:02:00,1.5831,1.58315,1.58255,1.5827,65300000.0
2009-11-25 08:03:00,1.5827,1.58305,1.5827,1.58305,50700000.0
2009-11-25 08:04:00,1.58305,1.58305,1.58275,1.58285,23800000.0
2009-11-25 08:05:00,1.58285,1.5834,1.5828,1.58315,129300000.0
2009-11-25 08:06:00,1.5831,1.5832,1.5829,1.5829,38200000.0
2009-11-25 08:07:00,1.583,1.58385,1.58285,1.58385,81100000.0
2009-11-25 08:08:00,1.58385,1.5839,1.58345,1.5838,80100000.0
2009-11-25 08:09:00,1.58375,1.58385,1.58355,1.5838,71900000.0
2009-11-25 08:10:00,1.5838,1.58415,1.5838,1.5839,35200000.0
2009-11-25 08:11:00,1.5839,1.58405,1.5839,1.58395,59400000.0
2009-11-25 08:12:00,1.5841,1.5842,1.5834,1.5834,83600000.0
2009-11-25 08:13:00,1.5834,1.5834,1.5834,1.5834,14200000.0
2009-11-25 08:14:00,1.5834,1.5835,1.58335,1.5834,33700000.0
2009-11-25 08:15:00,1.5836,1.5837,1.58295,1.58305,105900000.0
2009-11-25 08:16:00,1.58305,1.58305,1.58255,1.58255,86300000.0
2009-11-25 08:17:00,1.58255,1.5828,1.5823,1.5825,93500000.0
2009-11-25 08:18:00,1.5825,1.5826,1.5823,1.5824,89600000.0
2009-11-25 08:19:00,1.5824,1.5829,1.5824,1.5828,92200000.0
2009-11-25 08:20:00,1.5828,1.58305,1.5826,1.58275,129400000.0
2009-11-25 08:21:00,1.58275,1.58335,1.58275,1.58295,110100000.0
2009-11-25 08:22:00,1.5831,1.5834,1.58305,1.5834,122600000.0
2009-11-25 08:23:00,1.5833,1.5834,1.5832,1.58325,53100000.0
2009-11-25 08:24:00,1.5832,1.5833,1.583,1.58325,71600000.0
2009-11-25 08:25:00,1.58315,1.5837,1.5829,1.5833,129700000.0
2009-11-25 08:26:00,1.58335,1.58335,1.58305,1.58325,33700000.0
2009-11-25 08:27:00,1.58325,1.5838,1.5831,1.58365,100000000.0
2009-11-25 08:28:00,1.5836,1.58385,1.58345,1.5837,74500000.0
2009-11-25 08:29:00,1.58365,1.58385,1.5836,1.58375,56000000.0
2009-11-25 08:30:00,1.58375,1.58385,1.5836,1.58365,93900000.0
2009-11-25 08:31:00,1.58365,1.58395,1.58355,1.58385,122800000.0
2009-11-25 08:32:00,1.5838,1.5839,1.5831,1.58335,74200000.0
2009-11-25 08:33:00,1.58335,1.58335,1.5829,1.58295,47500000.0
2009-11-25 08:34:00,1.58295,1.583,1.58255,1.58265,79800000.0
2009-11-25 08:35:00,1.58275,1.5832,1.58275,1.58315,88400000.0
2009-11-25 08:36:00,1.58305,1.5831,1.58295,1.58295,67700000.0
2009-11-25 08:37:00,1.583,1.5832,1.58295,1.58305,26400000.0
2009-11-25 08:38:00,1.58295,1.58345,1.58295,1.5833,75900000.0
2009-11-25 08:39:00,1.58335,1.5834,1.58315,1.5832,32800000.0
2009-11-25 08:40:00,1.58315,1.5832,1.58305,1.5831,73900000.0
2009-11-25 08:41:00,1.58305,1.5832,1.58305,1.58315,24200000.0
2009-11-25 08:42:00,1.5832,1.5835,1.58255,1.583,80500000.0
2009-11-25 08:43:00,1.58265,1.5829,1.5825,1.5826,80000000.0
2009-11-25 08:44:00,1.5825,1.58265,1.5823,1.5824,42200000.0
2009-11-25 08:45:00,1.5824,1.5827,1.5822,1.58265,72800000.0
2009-11-25 08:46:00,1.5827,1.58285,1.58245,1.5828,28900000.0
2009-11-25 08:47:00,1.5829,1.58335,1.58285,1.58335,30500000.0
2009-11-25 08:48:00,1.58335,1.58335,1.5832,1.5832,20900000.0
2009-11-25 08:49:00,1.5833,1.5834,1.5831,1.5831,57200000.0
2009-11-25 08:50:00,1.5831,1.58355,1.583,1.58335,69800000.0
2009-11-25 08:51:00,1.58335,1.58365,1.58325,1.5833,42600000.0
2009-11-25 08:52:00,1.5834,1.5834,1.5833,1.58335,37900000.0
2009-11-25 08:53:00,1.5834,1.58345,1.5833,1.58345,31800000.0
2009-11-25 08:54:00,1.58345,1.5837,1.58335,1.58345,48200000.0
2009-11-25 08:55:00,1.5834,1.5837,1.58325,1.5836,50400000.0
2009-11-25 08:56:00,1.5837,1.584,1.5835,1.58365,75700000.0
2009-11-25 08:57:00,1.5837,1.58375,1.58345,1.58355,68900000.0
2009-11-25 08:58:00,1.58355,1.58395,1.58355,1.5839,56700000.0
2009-11-25 08:59:00,1.5838,1.58385,1.5836,1.5837,30000000.0
2009-11-25 09:00:00,1.5836,1.5838,1.5831,1.5833,146800000.0
2009-11-25 09:01:00,1.5832,1.5837,1.583,1.5837,184700000.0
2009-11-25 09:02:00,1.58375,1.58415,1.58325,1.58415,153300000.0
2009-11-25 09:03:00,1.58405,1.58445,1.58375,1.5843,162800000.0
2009-11-25 09:04:00,1.58425,1.5844,1.5835,1.584,227100000.0
2009-11-25 09:05:00,1.58395,1.584,1.5837,1.58375,89000000.0
2009-11-25 09:06:00,1.58375,1.58395,1.5837,1.58385,120000000.0
2009-11-25 09:07:00,1.58385,1.58405,1.5836,1.5838,79300000.0
2009-11-25 09:08:00,1.5838,1.58395,1.5837,1.5838,157700000.0
2009-11-25 09:09:00,1.58375,1.5842,1.58375,1.584,112300000.0
2009-11-25 09:10:00,1.584,1.58475,1.5839,1.58455,164700000.0
2009-11-25 09:11:00,1.58465,1.58465,1.58425,1.5844,52000000.0
2009-11-25 09:12:00,1.5844,1.5847,1.58435,1.5847,137400000.0
2009-11-25 09:13:00,1.5847,1.58485,1.5843,1.58445,276400000.0
2009-11-25 09:14:00,1.58445,1.5848,1.58445,1.58445,118900000.0
2009-11-25 09:15:00,1.58445,1.5849,1.5842,1.5846,131600000.0
2009-11-25 09:16:00,1.5846,1.58485,1.58425,1.5846,245100000.0
2009-11-25 09:17:00,1.5846,1.58495,1.58435,1.58495,131000000.0
2009-11-25 09:18:00,1.58495,1.585,1.58455,1.58475,203300000.0
2009-11-25 09:19:00,1.58475,1.5851,1.5844,1.58445,122500000.0
2009-11-25 09:20:00,1.58455,1.58465,1.58435,1.58445,96300000.0
2009-11-25 09:21:00,1.5844,1.5846,1.58425,1.5845,109900000.0
2009-11-25 09:22:00,1.5845,1.5846,1.5844,1.5845,26900000.0
2009-11-25 09:23:00,1.5845,1.5846,1.58435,1.58435,151400000.0
2009-11-25 09:24:00,1.58435,1.5846,1.5843,1.5844,154900000.0
2009-11-25 09:25:00,1.5844,1.58455,1.58365,1.58385,148200000.0
2009-11-25 09:26:00,1.58385,1.5841,1.5838,1.5838,131100000.0
2009-11-25 09:27:00,1.5838,1.58385,1.58345,1.58345,97200000.0
2009-11-25 09:28:00,1.58355,1.58385,1.58355,1.58365,254700000.0
2009-11-25 09:29:00,1.58365,1.58385,1.5833,1.5837,247500000.0
2009-11-25 09:30:00,1.5836,1.58405,1.5836,1.58395,104800000.0
2009-11-25 09:31:00,1.58395,1.58405,1.58285,1.58325,98400000.0
2009-11-25 09:32:00,1.58325,1.5834,1.58275,1.5829,82800000.0
2009-11-25 09:33:00,1.5829,1.58295,1.5827,1.5827,66400000.0
2009-11-25 09:34:00,1.5827,1.58275,1.5824,1.5824,65200000.0
2009-11-25 09:35:00,1.5824,1.58305,1.5822,1.58245,102200000.0
2009-11-25 09:36:00,1.5825,1.5825,1.5822,1.5822,49000000.0
2009-11-25 09:37:00,1.5822,1.5824,1.5822,1.5822,129700000.0
2009-11-25 09:38:00,1.5822,1.58235,1.5822,1.58235,84100000.0
2009-11-25 09:39:00,1.58235,1.5825,1.58225,1.58235,122800000.0
2009-11-25 09:40:00,1.58235,1.5826,1.5823,1.5826,99100000.0
2009-11-25 09:41:00,1.5826,1.58275,1.58255,1.58265,58800000.0
2009-11-25 09:42:00,1.58265,1.58275,1.5825,1.5827,83200000.0
2009-11-25 09:43:00,1.5827,1.5829,1.58235,1.5824,152500000.0
2009-11-25 09:44:00,1.58245,1.58315,1.58235,1.58305,109700000.0
2009-11-25 09:45:00,1.58305,1.58315,1.58295,1.58305,19400000.0
2009-11-25 09:46:00,1.58295,1.5836,1.58295,1.58345,126600000.0
2009-11-25 09:47:00,1.58345,1.5837,1.5832,1.5836,119500000.0
2009-11-25 09:48:00,1.58365,1.58365,1.5832,1.5835,198800000.0
2009-11-25 09:49:00,1.5835,1.5837,1.58325,1.58345,93900000.0
2009-11-25 09:50:00,1.5834,1.5836,1.58305,1.5832,68400000.0
2009-11-25 09:51:00,1.5832,1.58375,1.5831,1.5831,149900000.0
2009-11-25 09:52:00,1.58305,1.58365,1.583,1.58355,147000000.0
2009-11-25 09:53:00,1.58355,1.58355,1.58315,1.58315,54100000.0
2009-11-25 09:54:00,1.5832,1.58325,1.583,1.58315,99700000.0
2009-11-25 09:55:00,1.58315,1.5834,1.5829,1.5834,128500000.0
2009-11-25 09:56:00,1.5834,1.5839,1.58325,1.58375,120800000.0
2009-11-25 09:57:00,1.58375,1.58375,1.58335,1.58345,112900000.0
2009-11-25 09:58:00,1.58345,1.58345,1.583,1.5831,166600000.0
2009-11-25 09:59:00,1.583,1.5841,1.58265,1.5837,220200000.0
2009-11-25 10:00:00,1.58365,1.5839,1.58345,1.58365,148000000.0
2009-11-25 10:01:00,1.58365,1.58385,1.58355,1.58355,107700000.0
2009-11-25 10:02:00,1.58345,1.58355,1.58315,1.58325,157700000.0
2009-11-25 10:03:00,1.5834,1.5837,1.58245,1.58295,180100000.0
2009-11-25 10:04:00,1.58295,1.583,1.5823,1.5823,135600000.0
2009-11-25 10:05:00,1.58215,1.5831,1.58215,1.58285,138200000.0
2009-11-25 10:06:00,1.58275,1.58335,1.58275,1.5833,170700000.0
2009-11-25 10:07:00,1.5833,1.5833,1.58255,1.58255,194400000.0
2009-11-25 10:08:00,1.58255,1.58265,1.58145,1.5816,151800000.0
2009-11-25 10:09:00,1.58175,1.58245,1.58065,1.58135,253200000.0
2009-11-25 10:10:00,1.58135,1.58215,1.58135,1.58205,140300000.0
2009-11-25 10:11:00,1.58205,1.5825,1.5818,1.5825,174100000.0
2009-11-25 10:12:00,1.5825,1.58265,1.58205,1.5821,191100000.0
2009-11-25 10:13:00,1.5821,1.5826,1.58205,1.58245,207000000.0
2009-11-25 10:14:00,1.58235,1.5826,1.5823,1.5823,114700000.0
2009-11-25 10:15:00,1.58225,1.58245,1.58205,1.5823,214900000.0
2009-11-25 10:16:00,1.58245,1.5825,1.58225,1.58235,195400000.0
2009-11-25 10:17:00,1.58235,1.5824,1.58175,1.58205,310900000.0
2009-11-25 10:18:00,1.58205,1.58225,1.5817,1.58215,131200000.0
2009-11-25 10:19:00,1.5821,1.58235,1.58155,1.58165,92800000.0
2009-11-25 10:20:00,1.58165,1.58185,1.58135,1.5815,172900000.0
2009-11-25 10:21:00,1.58145,1.58165,1.5812,1.5813,199100000.0
2009-11-25 10:22:00,1.58125,1.58145,1.58125,1.5814,147200000.0
2009-11-25 10:23:00,1.5814,1.58175,1.58135,1.58155,150400000.0
2009-11-25 10:24:00,1.58155,1.5817,1.5814,1.5814,152500000.0
2009-11-25 10:25:00,1.58135,1.5816,1.58135,1.5816,94800000.0
2009-11-25 10:26:00,1.5815,1.58155,1.58115,1.58115,132900000.0
2009-11-25 10:27:00,1.58115,1.5814,1.5811,1.58125,59600000.0
2009-11-25 10:28:00,1.5812,1.58135,1.58085,1.58085,160400000.0
2009-11-25 10:29:00,1.58085,1.58165,1.58085,1.5816,201400000.0
2009-11-25 10:30:00,1.58165,1.58185,1.58115,1.58135,137900000.0
2009-11-25 10:31:00,1.58135,1.58155,1.5812,1.58135,85200000.0
2009-11-25 10:32:00,1.58135,1.5818,1.5812,1.5813,119800000.0
2009-11-25 10:33:00,1.58135,1.5817,1.5813,1.5816,132000000.0
2009-11-25 10:34:00,1.58155,1.58195,1.58155,1.58165,163600000.0
2009-11-25 10:35:00,1.58165,1.58175,1.5809,1.58095,226400000.0
2009-11-25 10:36:00,1.581,1.5811,1.5807,1.5807,214600000.0
2009-11-25 10:37:00,1.5806,1.58085,1.5806,1.5807,96900000.0
2009-11-25 10:38:00,1.58065,1.58065,1.5803,1.58035,149200000.0
2009-11-25 10:39:00,1.58035,1.5806,1.58035,1.58055,121500000.0
2009-11-25 10:40:00,1.5806,1.5806,1.58,1.58,166000000.0
2009-11-25 10:41:00,1.58005,1.58095,1.58005,1.5808,196500000.0
2009-11-25 10:42:00,1.5808,1.581,1.5806,1.5806,165300000.0
2009-11-25 10:43:00,1.5807,1.58095,1.5806,1.58075,166600000.0
2009-11-25 10:44:00,1.58065,1.58095,1.5806,1.5807,147800000.0
2009-11-25 10:45:00,1.58065,1.5811,1.58065,1.58095,103100000.0
2009-11-25 10:46:00,1.58095,1.58115,1.58065,1.58065,62200000.0
2009-11-25 10:47:00,1.58065,1.58075,1.58065,1.5807,10600000.0
2009-11-25 10:48:00,1.58085,1.5811,1.58075,1.5809,93800000.0
2009-11-25 10:49:00,1.58095,1.58105,1.58085,1.58105,85500000.0
2009-11-25 10:50:00,1.58095,1.5812,1.58075,1.58105,168200000.0
2009-11-25 10:51:00,1.58105,1.58105,1.5809,1.58095,83700000.0
2009-11-25 10:52:00,1.58095,1.58115,1.58085,1.58085,65800000.0
2009-11-25 10:53:00,1.58085,1.58105,1.58075,1.58095,105000000.0
2009-11-25 10:54:00,1.58095,1.581,1.5809,1.58095,71700000.0
2009-11-25 10:55:00,1.58105,1.58145,1.58085,1.58135,167700000.0
2009-11-25 10:56:00,1.58125,1.5817,1.58125,1.58155,133900000.0
2009-11-25 10:57:00,1.58155,1.58155,1.58115,1.58115,77100000.0
2009-11-25 10:58:00,1.58115,1.58165,1.58115,1.58165,68300000.0
2009-11-25 10:59:00,1.58165,1.58165,1.58115,1.58125,79900000.0
2009-11-25 11:00:00,1.5813,1.5817,1.5809,1.5811,51700000.0
2009-11-25 11:01:00,1.5811,1.5812,1.58095,1.5812,69300000.0
2009-11-25 11:02:00,1.5812,1.58125,1.58115,1.58115,148400000.0
2009-11-25 11:03:00,1.58115,1.58155,1.5811,1.58135,203500000.0
2009-11-25 11:04:00,1.5814,1.58225,1.58125,1.58145,201700000.0
2009-11-25 11:05:00,1.5815,1.5815,1.5812,1.58135,104600000.0
2009-11-25 11:06:00,1.5813,1.58175,1.58125,1.58165,145400000.0
2009-11-25 11:07:00,1.58165,1.5818,1.58105,1.58115,175000000.0
2009-11-25 11:08:00,1.58115,1.5814,1.58105,1.5814,82400000.0
2009-11-25 11:09:00,1.58135,1.582,1.58135,1.58185,68100000.0
2009-11-25 11:10:00,1.5819,1.58205,1.58175,1.58185,97200000.0
2009-11-25 11:11:00,1.58175,1.58235,1.58175,1.5822,63700000.0
2009-11-25 11:12:00,1.5822,1.5822,1.582,1.58205,114100000.0
2009-11-25 11:13:00,1.58205,1.58225,1.5818,1.5818,97400000.0
2009-11-25 11:14:00,1.5818,1.58195,1.58155,1.58165,164300000.0
2009-11-25 11:15:00,1.58165,1.58185,1.58145,1.58155,151000000.0
2009-11-25 11:16:00,1.58155,1.5818,1.58125,1.5818,144000000.0
2009-11-25 11:17:00,1.58175,1.58225,1.58155,1.58175,208600000.0
2009-11-25 11:18:00,1.5817,1.58205,1.5817,1.58175,233100000.0
2009-11-25 11:19:00,1.58175,1.58185,1.58155,1.58155,128100000.0
2009-11-25 11:20:00,1.58165,1.5822,1.5816,1.5822,136200000.0
2009-11-25 11:21:00,1.5822,1.5822,1.58195,1.58205,159300000.0
2009-11-25 11:22:00,1.58205,1.58215,1.58185,1.58185,179600000.0
2009-11-25 11:23:00,1.5818,1.58185,1.58115,1.58115,272400000.0
2009-11-25 11:24:00,1.5813,1.58135,1.58095,1.581,121600000.0
2009-11-25 11:25:00,1.58095,1.581,1.58065,1.58075,131500000.0
2009-11-25 11:26:00,1.58075,1.581,1.5804,1.58055,214000000.0
2009-11-25 11:27:00,1.58055,1.5809,1.58035,1.58085,169700000.0
2009-11-25 11:28:00,1.58075,1.58135,1.58075,1.5813,202300000.0
2009-11-25 11:29:00,1.5813,1.5814,1.58105,1.58115,93900000.0
2009-11-25 11:30:00,1.58115,1.58185,1.5811,1.58115,204200000.0
2009-11-25 11:31:00,1.5811,1.5815,1.58105,1.58115,168900000.0
2009-11-25 11:32:00,1.58115,1.58195,1.5811,1.58185,179200000.0
2009-11-25 11:33:00,1.58195,1.58245,1.5817,1.5824,189100000.0
2009-11-25 11:34:00,1.58245,1.5826,1.58215,1.58225,181400000.0
2009-11-25 11:35:00,1.58215,1.5828,1.58205,1.58225,234400000.0
2009-11-25 11:36:00,1.5822,1.5825,1.5822,1.5822,146100000.0
2009-11-25 11:37:00,1.5822,1.58235,1.5821,1.58225,176200000.0
2009-11-25 11:38:00,1.58225,1.5825,1.5821,1.58215,106400000.0
2009-11-25 11:39:00,1.5822,1.58245,1.58195,1.58225,106600000.0
2009-11-25 11:40:00,1.5822,1.5829,1.5821,1.58265,144800000.0
2009-11-25 11:41:00,1.58265,1.58315,1.5826,1.58295,131500000.0
2009-11-25 11:42:00,1.58305,1.5832,1.58285,1.5829,124900000.0
2009-11-25 11:43:00,1.5829,1.5829,1.58255,1.58265,113700000.0
2009-11-25 11:44:00,1.58275,1.58305,1.58265,1.58305,185700000.0
2009-11-25 11:45:00,1.5832,1.5832,1.5829,1.583,222300000.0
2009-11-25 11:46:00,1.583,1.5833,1.5824,1.58275,274600000.0
2009-11-25 11:47:00,1.5827,1.5827,1.58195,1.58195,183800000.0
2009-11-25 11:48:00,1.58205,1.5824,1.5819,1.5821,135800000.0
2009-11-25 11:49:00,1.5821,1.58215,1.582,1.58215,104600000.0
2009-11-25 11:50:00,1.58215,1.5825,1.5821,1.58215,238000000.0
2009-11-25 11:51:00,1.5822,1.58225,1.5817,1.582,163300000.0
2009-11-25 11:52:00,1.582,1.5821,1.58175,1.5819,144900000.0
2009-11-25 11:53:00,1.582,1.5821,1.58175,1.582,101800000.0
2009-11-25 11:54:00,1.582,1.5822,1.5816,1.5816,203900000.0
2009-11-25 11:55:00,1.5816,1.5818,1.58145,1.58155,285200000.0
2009-11-25 11:56:00,1.58155,1.58185,1.58155,1.58175,263400000.0
2009-11-25 11:57:00,1.58175,1.58215,1.58175,1.58195,242300000.0
2009-11-25 11:58:00,1.58195,1.5821,1.58185,1.58205,124400000.0
2009-11-25 11:59:00,1.58205,1.5825,1.582,1.5825,191500000.0
2009-11-25 12:00:00,1.5824,1.5825,1.5821,1.5822,209700000.0
2009-11-25 12:01:00,1.5822,1.5822,1.58155,1.5818,287400000.0
2009-11-25 12:02:00,1.5818,1.58205,1.5816,1.58185,208200000.0
2009-11-25 12:03:00,1.58185,1.582,1.5818,1.58185,181600000.0
2009-11-25 12:04:00,1.58185,1.58215,1.5817,1.58205,190800000.0
2009-11-25 12:05:00,1.58205,1.58205,1.58175,1.58185,161900000.0
2009-11-25 12:06:00,1.58185,1.5819,1.5815,1.5815,111700000.0
2009-11-25 12:07:00,1.5815,1.58185,1.5815,1.5818,155300000.0
2009-11-25 12:08:00,1.5818,1.5822,1.5817,1.58195,114200000.0
2009-11-25 12:09:00,1.5819,1.58215,1.58185,1.58205,168500000.0
2009-11-25 12:10:00,1.58205,1.58225,1.58195,1.5821,77200000.0
2009-11-25 12:11:00,1.5822,1.5823,1.58205,1.58215,28700000.0
2009-11-25 12:12:00,1.58215,1.58245,1.58215,1.5823,87000000.0
2009-11-25 12:13:00,1.5821,1.58225,1.58195,1.58195,95000000.0
2009-11-25 12:14:00,1.582,1.5824,1.58195,1.58225,118000000.0
2009-11-25 12:15:00,1.58235,1.5828,1.58235,1.58265,133400000.0
2009-11-25 12:16:00,1.58265,1.58265,1.58205,1.58205,130000000.0
2009-11-25 12:17:00,1.5821,1.58235,1.58205,1.58215,43000000.0
2009-11-25 12:18:00,1.58225,1.58225,1.5817,1.58215,194600000.0
2009-11-25 12:19:00,1.58215,1.5824,1.58195,1.58205,170600000.0
2009-11-25 12:20:00,1.58205,1.58235,1.5819,1.58205,163000000.0
2009-11-25 12:21:00,1.58205,1.5823,1.58165,1.58175,129700000.0
2009-11-25 12:22:00,1.58175,1.58195,1.58165,1.58165,78600000.0
2009-11-25 12:23:00,1.58175,1.58175,1.58145,1.58145,129100000.0
2009-11-25 12:24:00,1.58145,1.58185,1.58145,1.58175,88000000.0
2009-11-25 12:25:00,1.58175,1.58175,1.58155,1.58155,53000000.0
2009-11-25 12:26:00,1.58155,1.58165,1.58125,1.58135,75600000.0
2009-11-25 12:27:00,1.58135,1.58165,1.58135,1.58155,84800000.0
2009-11-25 12:28:00,1.58155,1.58215,1.58145,1.58215,151400000.0
2009-11-25 12:29:00,1.5823,1.58255,1.58175,1.58235,172100000.0
2009-11-25 12:30:00,1.5823,1.58235,1.5821,1.58225,151100000.0
2009-11-25 12:31:00,1.58215,1.5822,1.582,1.5822,96900000.0
2009-11-25 12:32:00,1.5822,1.5823,1.5811,1.58125,123800000.0
2009-11-25 12:33:00,1.58135,1.58175,1.58125,1.58165,152700000.0
2009-11-25 12:34:00,1.5817,1.58215,1.5817,1.5818,180700000.0
2009-11-25 12:35:00,1.5818,1.58245,1.58175,1.5822,173400000.0
2009-11-25 12:36:00,1.58215,1.5822,1.58185,1.582,113500000.0
2009-11-25 12:37:00,1.582,1.5821,1.5817,1.5819,104500000.0
2009-11-25 12:38:00,1.5819,1.5819,1.5817,1.5818,57100000.0
2009-11-25 12:39:00,1.5818,1.5819,1.5815,1.58165,77000000.0
2009-11-25 12:40:00,1.58165,1.5817,1.58135,1.5814,59800000.0
2009-11-25 12:41:00,1.5814,1.5814,1.58065,1.5809,104100000.0
2009-11-25 12:42:00,1.58085,1.5812,1.5808,1.581,166700000.0
2009-11-25 12:43:00,1.58105,1.58135,1.581,1.58135,91100000.0
2009-11-25 12:44:00,1.58135,1.58175,1.58115,1.58155,116000000.0
2009-11-25 12:45:00,1.58155,1.58155,1.58125,1.5813,66900000.0
2009-11-25 12:46:00,1.58125,1.58145,1.58125,1.58145,62500000.0
2009-11-25 12:47:00,1.58155,1.5823,1.58145,1.58205,110300000.0
2009-11-25 12:48:00,1.58205,1.58215,1.5816,1.58175,119000000.0
2009-11-25 12:49:00,1.58175,1.58185,1.58175,1.58175,26600000.0
2009-11-25 12:50:00,1.5818,1.58205,1.58155,1.58155,85600000.0
2009-11-25 12:51:00,1.58145,1.58145,1.581,1.58115,88000000.0
2009-11-25 12:52:00,1.581,1.58105,1.5808,1.5809,30500000.0
2009-11-25 12:53:00,1.5809,1.58115,1.58085,1.58085,105300000.0
2009-11-25 12:54:00,1.58085,1.58125,1.58075,1.58125,68900000.0
2009-11-25 12:55:00,1.58125,1.58125,1.58105,1.5811,81700000.0
2009-11-25 12:56:00,1.5811,1.5813,1.581,1.5812,84000000.0
2009-11-25 12:57:00,1.5812,1.58155,1.5811,1.5812,68800000.0
2009-11-25 12:58:00,1.5813,1.5814,1.58105,1.5814,97500000.0
2009-11-25 12:59:00,1.58125,1.5817,1.58125,1.5817,84800000.0
2009-11-25 13:00:00,1.5817,1.5824,1.5816,1.58215,202200000.0
2009-11-25 13:01:00,1.5821,1.58225,1.58205,1.58205,130200000.0
2009-11-25 13:02:00,1.58205,1.58205,1.58205,1.58205,70700000.0
2009-11-25 13:03:00,1.5821,1.5822,1.58205,1.58205,79300000.0
2009-11-25 13:04:00,1.58205,1.58205,1.58135,1.58175,149800000.0
2009-11-25 13:05:00,1.58175,1.58215,1.58135,1.582,222000000.0
2009-11-25 13:06:00,1.58205,1.5821,1.58155,1.58205,188800000.0
2009-11-25 13:07:00,1.5821,1.5821,1.58175,1.5819,152900000.0
2009-11-25 13:08:00,1.5819,1.5824,1.5818,1.58195,143900000.0
2009-11-25 13:09:00,1.58195,1.58205,1.5816,1.58205,157800000.0
2009-11-25 13:10:00,1.58205,1.58215,1.58195,1.58205,167700000.0
2009-11-25 13:11:00,1.58205,1.58215,1.58185,1.58205,85600000.0
2009-11-25 13:12:00,1.58205,1.5823,1.58195,1.58215,52600000.0
2009-11-25 13:13:00,1.58225,1.58245,1.58215,1.58235,113900000.0
2009-11-25 13:14:00,1.58235,1.58255,1.58205,1.58225,222300000.0
2009-11-25 13:15:00,1.58225,1.58245,1.582,1.5823,131200000.0
2009-11-25 13:16:00,1.5824,1.5824,1.57945,1.58005,375500000.0
2009-11-25 13:17:00,1.5801,1.5801,1.57585,1.576,353100000.0
2009-11-25 13:18:00,1.57595,1.5776,1.5755,1.5774,302300000.0
2009-11-25 13:19:00,1.57745,1.5775,1.577,1.57715,243800000.0
2009-11-25 13:20:00,1.57715,1.5779,1.5769,1.57745,275000000.0
2009-11-25 13:21:00,1.57745,1.57745,1.57635,1.57665,198100000.0
2009-11-25 13:22:00,1.57675,1.57705,1.57635,1.5765,223700000.0
2009-11-25 13:23:00,1.57655,1.57695,1.57645,1.57655,244400000.0
2009-11-25 13:24:00,1.57665,1.57695,1.5762,1.57655,146700000.0
2009-11-25 13:25:00,1.57655,1.57675,1.57605,1.5766,103900000.0
2009-11-25 13:26:00,1.5766,1.57755,1.5766,1.57745,194600000.0
2009-11-25 13:27:00,1.57735,1.57745,1.57695,1.5772,239500000.0
2009-11-25 13:28:00,1.5773,1.5775,1.57695,1.5775,162000000.0
2009-11-25 13:29:00,1.5774,1.5779,1.57735,1.57745,193300000.0
2009-11-25 13:30:00,1.57745,1.5782,1.57745,1.5777,245400000.0
2009-11-25 13:31:00,1.57775,1.57785,1.57715,1.57725,236100000.0
2009-11-25 13:32:00,1.57725,1.57745,1.5767,1.5769,202100000.0
2009-11-25 13:33:00,1.5769,1.57705,1.57575,1.57625,338900000.0
2009-11-25 13:34:00,1.57625,1.5767,1.57625,1.57655,248700000.0
2009-11-25 13:35:00,1.57655,1.57715,1.57575,1.57665,271800000.0
2009-11-25 13:36:00,1.57665,1.57675,1.57605,1.5764,240200000.0
2009-11-25 13:37:00,1.5765,1.5765,1.5757,1.57585,221400000.0
2009-11-25 13:38:00,1.57585,1.577,1.57585,1.577,249000000.0
2009-11-25 13:39:00,1.57715,1.5776,1.57615,1.57665,285200000.0
2009-11-25 13:40:00,1.5766,1.57755,1.5765,1.5771,265700000.0
2009-11-25 13:41:00,1.57715,1.5775,1.57675,1.5775,236400000.0
2009-11-25 13:42:00,1.5775,1.57815,1.57745,1.57795,249600000.0
2009-11-25 13:43:00,1.57795,1.5783,1.5776,1.57795,241800000.0
2009-11-25 13:44:00,1.57795,1.5786,1.5779,1.5781,287700000.0
2009-11-25 13:45:00,1.57815,1.5784,1.5778,1.5781,203300000.0
2009-11-25 13:46:00,1.57815,1.5787,1.57795,1.57835,266300000.0
2009-11-25 13:47:00,1.57835,1.57855,1.57805,1.57835,236600000.0
2009-11-25 13:48:00,1.57825,1.5785,1.57805,1.57805,206000000.0
2009-11-25 13:49:00,1.57805,1.5783,1.5779,1.5779,205800000.0
2009-11-25 13:50:00,1.5779,1.57835,1.5779,1.5781,152400000.0
2009-11-25 13:51:00,1.57805,1.57825,1.57785,1.57805,163600000.0
2009-11-25 13:52:00,1.578,1.5784,1.5778,1.5784,126800000.0
2009-11-25 13:53:00,1.5784,1.57845,1.57795,1.5783,99500000.0
2009-11-25 13:54:00,1.5782,1.5784,1.57805,1.5782,164800000.0
2009-11-25 13:55:00,1.5782,1.5784,1.57795,1.5782,257300000.0
2009-11-25 13:56:00,1.5782,1.57825,1.57765,1.57795,312000000.0
2009-11-25 13:57:00,1.57785,1.5781,1.5778,1.57805,276600000.0
2009-11-25 13:58:00,1.57805,1.57815,1.5778,1.57805,267700000.0
2009-11-25 13:59:00,1.57805,1.57835,1.57775,1.57815,185900000.0
2009-11-25 14:00:00,1.57815,1.57865,1.57815,1.5783,172700000.0
2009-11-25 14:01:00,1.57825,1.5783,1.57765,1.5778,211900000.0
2009-11-25 14:02:00,1.5777,1.5779,1.57735,1.57745,213600000.0
2009-11-25 14:03:00,1.57745,1.57755,1.577,1.57725,128600000.0
2009-11-25 14:04:00,1.5772,1.5773,1.57655,1.577,156500000.0
2009-11-25 14:05:00,1.57695,1.57715,1.5769,1.5771,115400000.0
2009-11-25 14:06:00,1.577,1.577,1.5766,1.57695,193000000.0
2009-11-25 14:07:00,1.5769,1.5773,1.57665,1.57725,189300000.0
2009-11-25 14:08:00,1.57735,1.57735,1.57675,1.57695,255700000.0
2009-11-25 14:09:00,1.57695,1.57825,1.5768,1.57795,291200000.0
2009-11-25 14:10:00,1.5779,1.5781,1.57765,1.5778,189300000.0
2009-11-25 14:11:00,1.57775,1.57835,1.57775,1.57835,75300000.0
2009-11-25 14:12:00,1.57835,1.57875,1.57825,1.57845,221700000.0
2009-11-25 14:13:00,1.57845,1.5786,1.57825,1.5785,159100000.0
2009-11-25 14:14:00,1.5786,1.57885,1.57845,1.57875,120000000.0
2009-11-25 14:15:00,1.57885,1.57885,1.57835,1.57845,156300000.0
2009-11-25 14:16:00,1.57845,1.5786,1.5781,1.5781,204600000.0
2009-11-25 14:17:00,1.57815,1.57815,1.5776,1.57765,211800000.0
2009-11-25 14:18:00,1.57765,1.5777,1.57755,1.5777,92500000.0
2009-11-25 14:19:00,1.5776,1.57775,1.57745,1.57755,154600000.0
2009-11-25 14:20:00,1.57755,1.57835,1.5775,1.5781,177900000.0
2009-11-25 14:21:00,1.5781,1.57855,1.5778,1.57845,212200000.0
2009-11-25 14:22:00,1.57845,1.57915,1.5783,1.5786,208300000.0
2009-11-25 14:23:00,1.57855,1.57885,1.57835,1.5785,108700000.0
2009-11-25 14:24:00,1.5785,1.5788,1.5785,1.5788,75300000.0
2009-11-25 14:25:00,1.57875,1.5789,1.5787,1.5788,68500000.0
2009-11-25 14:26:00,1.57875,1.5788,1.57845,1.5786,104000000.0
2009-11-25 14:27:00,1.5786,1.5791,1.5786,1.579,67100000.0
2009-11-25 14:28:00,1.5791,1.5796,1.57895,1.5793,199300000.0
2009-11-25 14:29:00,1.57945,1.57945,1.579,1.5794,227600000.0
2009-11-25 14:30:00,1.5794,1.57955,1.57925,1.57925,131900000.0
2009-11-25 14:31:00,1.57925,1.5794,1.5792,1.57925,160700000.0
2009-11-25 14:32:00,1.5793,1.57945,1.57905,1.57905,169100000.0
2009-11-25 14:33:00,1.57905,1.5793,1.57895,1.57915,134100000.0
2009-11-25 14:34:00,1.57915,1.57925,1.57895,1.57895,198100000.0
2009-11-25 14:35:00,1.57895,1.5796,1.57895,1.5795,220600000.0
2009-11-25 14:36:00,1.5795,1.5795,1.57905,1.57905,298400000.0
2009-11-25 14:37:00,1.57905,1.57915,1.57855,1.57875,149600000.0
2009-11-25 14:38:00,1.57875,1.5788,1.57845,1.5788,194600000.0
2009-11-25 14:39:00,1.5788,1.57885,1.57825,1.5783,115300000.0
2009-11-25 14:40:00,1.57835,1.57845,1.57785,1.5779,261800000.0
2009-11-25 14:41:00,1.57785,1.57905,1.57765,1.57875,202100000.0
2009-11-25 14:42:00,1.57875,1.5789,1.57855,1.5787,263800000.0
2009-11-25 14:43:00,1.57885,1.57905,1.57855,1.57895,116400000.0
2009-11-25 14:44:00,1.57895,1.5791,1.57885,1.579,125300000.0
2009-11-25 14:45:00,1.579,1.579,1.57875,1.57885,92000000.0
2009-11-25 14:46:00,1.57885,1.57895,1.57865,1.57875,170500000.0
2009-11-25 14:47:00,1.5787,1.5789,1.57855,1.57875,148100000.0
2009-11-25 14:48:00,1.5788,1.579,1.57845,1.57875,105600000.0
2009-11-25 14:49:00,1.57875,1.5791,1.57865,1.57885,64200000.0
2009-11-25 14:50:00,1.57885,1.57885,1.57815,1.5785,71400000.0
2009-11-25 14:51:00,1.5785,1.5786,1.57765,1.5783,152800000.0
2009-11-25 14:52:00,1.57795,1.57835,1.5779,1.57805,127000000.0
2009-11-25 14:53:00,1.5782,1.57875,1.5781,1.5785,147300000.0
2009-11-25 14:54:00,1.5785,1.5787,1.5784,1.57865,53000000.0
2009-11-25 14:55:00,1.57865,1.57875,1.5784,1.57875,99400000.0
2009-11-25 14:56:00,1.5787,1.57875,1.5784,1.5786,55600000.0
2009-11-25 14:57:00,1.5786,1.5789,1.5786,1.57875,47200000.0
2009-11-25 14:58:00,1.57875,1.5789,1.5786,1.57875,69100000.0
2009-11-25 14:59:00,1.57875,1.5792,1.57875,1.5791,130600000.0
2009-11-25 15:00:00,1.5791,1.5797,1.5789,1.579,322000000.0
2009-11-25 15:01:00,1.579,1.5794,1.57895,1.5793,249500000.0
2009-11-25 15:02:00,1.57935,1.57935,1.57905,1.57905,158500000.0
2009-11-25 15:03:00,1.57905,1.5791,1.57895,1.57895,107500000.0
2009-11-25 15:04:00,1.57895,1.5792,1.57895,1.579,52300000.0
2009-11-25 15:05:00,1.57895,1.57915,1.57895,1.57905,121000000.0
2009-11-25 15:06:00,1.57905,1.5791,1.5789,1.579,27100000.0
2009-11-25 15:07:00,1.5789,1.57925,1.57885,1.57905,118000000.0
2009-11-25 15:08:00,1.57905,1.5794,1.57905,1.57925,225300000.0
2009-11-25 15:09:00,1.5792,1.57935,1.57905,1.5791,157000000.0
2009-11-25 15:10:00,1.57905,1.57915,1.579,1.57905,186900000.0
2009-11-25 15:11:00,1.57905,1.57925,1.5789,1.579,87900000.0
2009-11-25 15:12:00,1.57905,1.5791,1.5783,1.57835,143500000.0
2009-11-25 15:13:00,1.57835,1.57865,1.5782,1.5783,133200000.0
2009-11-25 15:14:00,1.5783,1.5787,1.5781,1.5787,238200000.0
2009-11-25 15:15:00,1.5787,1.57885,1.57835,1.57835,129400000.0
2009-11-25 15:16:00,1.5784,1.5784,1.57825,1.57825,244600000.0
2009-11-25 15:17:00,1.57825,1.5784,1.57815,1.57815,279100000.0
2009-11-25 15:18:00,1.57815,1.5786,1.57815,1.5782,232900000.0
2009-11-25 15:19:00,1.5782,1.5787,1.57805,1.5785,166600000.0
2009-11-25 15:20:00,1.5784,1.5785,1.57805,1.5782,296800000.0
2009-11-25 15:21:00,1.57815,1.5785,1.57775,1.57815,251100000.0
2009-11-25 15:22:00,1.57815,1.5785,1.5781,1.57825,196700000.0
2009-11-25 15:23:00,1.5783,1.57835,1.5777,1.5778,239800000.0
2009-11-25 15:24:00,1.5778,1.5779,1.57735,1.57735,228700000.0
2009-11-25 15:25:00,1.57725,1.5784,1.57725,1.57825,241100000.0
2009-11-25 15:26:00,1.57835,1.57865,1.57775,1.57785,267800000.0
2009-11-25 15:27:00,1.57785,1.5781,1.57755,1.57785,191300000.0
2009-11-25 15:28:00,1.57785,1.57785,1.57755,1.57755,123800000.0
2009-11-25 15:29:00,1.5777,1.57815,1.57755,1.57755,289700000.0
2009-11-25 15:30:00,1.57765,1.5784,1.5767,1.5775,217600000.0
2009-11-25 15:31:00,1.57765,1.5779,1.57685,1.57685,267700000.0
2009-11-25 15:32:00,1.577,1.5776,1.5768,1.57725,237500000.0
2009-11-25 15:33:00,1.57735,1.5776,1.577,1.577,290800000.0
2009-11-25 15:34:00,1.57705,1.5773,1.57655,1.5772,391700000.0
2009-11-25 15:35:00,1.5772,1.5777,1.57705,1.57735,282000000.0
2009-11-25 15:36:00,1.5772,1.57775,1.57685,1.5774,248900000.0
2009-11-25 15:37:00,1.5774,1.5776,1.57725,1.5775,186800000.0
2009-11-25 15:38:00,1.5775,1.5776,1.57685,1.57695,144200000.0
2009-11-25 15:39:00,1.57695,1.5772,1.5768,1.5772,117600000.0
2009-11-25 15:40:00,1.57725,1.5774,1.577,1.577,192700000.0
2009-11-25 15:41:00,1.577,1.57775,1.57695,1.57765,268500000.0
2009-11-25 15:42:00,1.5777,1.57775,1.57715,1.57715,162600000.0
2009-11-25 15:43:00,1.57715,1.5778,1.57715,1.57755,352300000.0
2009-11-25 15:44:00,1.57755,1.5779,1.5775,1.57775,234500000.0
2009-11-25 15:45:00,1.57765,1.57775,1.5773,1.5773,160600000.0
2009-11-25 15:46:00,1.5773,1.5773,1.5765,1.57655,303800000.0
2009-11-25 15:47:00,1.57645,1.5767,1.5763,1.57655,221600000.0
2009-11-25 15:48:00,1.57655,1.57675,1.57635,1.57645,247800000.0
2009-11-25 15:49:00,1.57645,1.57685,1.57635,1.57655,336300000.0
2009-11-25 15:50:00,1.57655,1.57705,1.5765,1.5769,249400000.0
2009-11-25 15:51:00,1.5768,1.57695,1.5767,1.5768,192000000.0
2009-11-25 15:52:00,1.5768,1.577,1.57675,1.57685,180300000.0
2009-11-25 15:53:00,1.57695,1.57725,1.57695,1.577,148800000.0
2009-11-25 15:54:00,1.57705,1.57715,1.5768,1.5771,124100000.0
2009-11-25 15:55:00,1.5771,1.5772,1.5765,1.5765,118700000.0
2009-11-25 15:56:00,1.5765,1.57685,1.57625,1.57645,144100000.0
2009-11-25 15:57:00,1.5765,1.5767,1.57615,1.57615,134600000.0
2009-11-25 15:58:00,1.57625,1.5765,1.576,1.576,219600000.0
2009-11-25 15:59:00,1.576,1.57675,1.57575,1.57675,286900000.0
2009-11-25 16:00:00,1.57685,1.57695,1.57555,1.57605,324800000.0
2009-11-25 16:01:00,1.576,1.57605,1.5754,1.57565,247300000.0
2009-11-25 16:02:00,1.57565,1.5762,1.57545,1.5762,248400000.0
2009-11-25 16:03:00,1.5761,1.57635,1.57555,1.57575,343400000.0
2009-11-25 16:04:00,1.5757,1.57645,1.5757,1.57625,184000000.0
2009-11-25 16:05:00,1.57625,1.5767,1.57625,1.5766,373100000.0
2009-11-25 16:06:00,1.5766,1.57675,1.576,1.576,262700000.0
2009-11-25 16:07:00,1.576,1.5762,1.5756,1.576,192000000.0
2009-11-25 16:08:00,1.576,1.57635,1.576,1.57635,119400000.0
2009-11-25 16:09:00,1.5763,1.5766,1.57615,1.5763,222700000.0
2009-11-25 16:10:00,1.5763,1.57675,1.5763,1.57665,230800000.0
2009-11-25 16:11:00,1.57665,1.5773,1.57665,1.57715,354100000.0
2009-11-25 16:12:00,1.57715,1.57715,1.57675,1.5771,154200000.0
2009-11-25 16:13:00,1.57715,1.5773,1.57695,1.57705,235200000.0
2009-11-25 16:14:00,1.57705,1.5771,1.5766,1.57685,310000000.0
2009-11-25 16:15:00,1.5769,1.5775,1.5768,1.5774,252600000.0
2009-11-25 16:16:00,1.57745,1.57755,1.5766,1.57715,193400000.0
2009-11-25 16:17:00,1.57715,1.57725,1.5769,1.57715,144400000.0
2009-11-25 16:18:00,1.57715,1.5774,1.57695,1.5773,156200000.0
2009-11-25 16:19:00,1.5773,1.57755,1.5771,1.5772,186700000.0
2009-11-25 16:20:00,1.5772,1.5774,1.57705,1.57715,272900000.0
2009-11-25 16:21:00,1.5772,1.5782,1.57715,1.5776,230600000.0
2009-11-25 16:22:00,1.5776,1.5782,1.5776,1.5782,171200000.0
2009-11-25 16:23:00,1.5782,1.5786,1.57805,1.57855,174900000.0
2009-11-25 16:24:00,1.5786,1.5786,1.57815,1.57815,99400000.0
2009-11-25 16:25:00,1.57815,1.5783,1.578,1.57815,255300000.0
2009-11-25 16:26:00,1.5782,1.5783,1.57805,1.57805,200600000.0
2009-11-25 16:27:00,1.57795,1.57825,1.5778,1.57805,188500000.0
2009-11-25 16:28:00,1.57805,1.57815,1.5779,1.578,136700000.0
2009-11-25 16:29:00,1.5781,1.5781,1.57775,1.5778,141800000.0
2009-11-25 16:30:00,1.57775,1.57895,1.57775,1.57815,314100000.0
2009-11-25 16:31:00,1.57815,1.5789,1.57815,1.57835,334800000.0
2009-11-25 16:32:00,1.57835,1.5785,1.5777,1.5778,253700000.0
2009-11-25 16:33:00,1.5778,1.57815,1.57745,1.57765,225100000.0
2009-11-25 16:34:00,1.57755,1.57785,1.5773,1.57775,206800000.0
2009-11-25 16:35:00,1.5778,1.57805,1.57745,1.5776,208200000.0
2009-11-25 16:36:00,1.5776,1.57815,1.57735,1.57805,393500000.0
2009-11-25 16:37:00,1.57805,1.5784,1.57785,1.5782,319800000.0
2009-11-25 16:38:00,1.5782,1.57855,1.5781,1.57835,435200000.0
2009-11-25 16:39:00,1.57835,1.57845,1.578,1.57835,315000000.0
2009-11-25 16:40:00,1.57845,1.57855,1.57815,1.57835,238400000.0
2009-11-25 16:41:00,1.57835,1.57855,1.5782,1.57855,206800000.0
2009-11-25 16:42:00,1.57845,1.57875,1.578,1.57825,336300000.0
2009-11-25 16:43:00,1.57825,1.579,1.57825,1.57865,293700000.0
2009-11-25 16:44:00,1.5786,1.5789,1.5782,1.5784,215600000.0
2009-11-25 16:45:00,1.5784,1.5784,1.57765,1.5777,382400000.0
2009-11-25 16:46:00,1.5777,1.5783,1.57765,1.57805,274800000.0
2009-11-25 16:47:00,1.57805,1.57825,1.5776,1.5781,303600000.0
2009-11-25 16:48:00,1.5781,1.5783,1.57785,1.5781,222100000.0
2009-11-25 16:49:00,1.57815,1.5782,1.57775,1.5782,226800000.0
2009-11-25 16:50:00,1.5782,1.57845,1.5777,1.57785,136900000.0
2009-11-25 16:51:00,1.5778,1.57915,1.57775,1.57915,255700000.0
2009-11-25 16:52:00,1.5791,1.5801,1.5788,1.57995,408300000.0
2009-11-25 16:53:00,1.5801,1.58045,1.5796,1.58005,302200000.0
2009-11-25 16:54:00,1.58005,1.5806,1.57965,1.58015,395800000.0
2009-11-25 16:55:00,1.58015,1.58065,1.57975,1.58025,307300000.0
2009-11-25 16:56:00,1.58025,1.5806,1.57935,1.57945,357000000.0
2009-11-25 16:57:00,1.57935,1.58,1.57915,1.57965,398500000.0
2009-11-25 16:58:00,1.5796,1.58045,1.57945,1.5804,315300000.0
2009-11-25 16:59:00,1.5804,1.5804,1.57945,1.57975,181500000.0
2009-11-25 17:00:00,1.57985,1.58015,1.57895,1.57965,350600000.0
2009-11-25 17:01:00,1.5796,1.5798,1.5792,1.57945,346200000.0
2009-11-25 17:02:00,1.5795,1.57995,1.57935,1.5796,457200000.0
2009-11-25 17:03:00,1.5796,1.5797,1.57925,1.57945,382600000.0
2009-11-25 17:04:00,1.57945,1.57985,1.57925,1.5796,331800000.0
2009-11-25 17:05:00,1.5797,1.5802,1.5795,1.58005,360600000.0
2009-11-25 17:06:00,1.58005,1.58065,1.58005,1.58045,340600000.0
2009-11-25 17:07:00,1.58045,1.58045,1.5798,1.58025,352500000.0
2009-11-25 17:08:00,1.58025,1.58055,1.57995,1.58025,463900000.0
2009-11-25 17:09:00,1.58025,1.5808,1.58025,1.5808,432200000.0
2009-11-25 17:10:00,1.58085,1.58195,1.58085,1.5815,396600000.0
2009-11-25 17:11:00,1.58155,1.5819,1.5813,1.5816,208500000.0
2009-11-25 17:12:00,1.58155,1.58195,1.581,1.581,208700000.0
2009-11-25 17:13:00,1.581,1.5815,1.581,1.5811,152900000.0
2009-11-25 17:14:00,1.58105,1.58115,1.5806,1.58075,192100000.0
2009-11-25 17:15:00,1.5808,1.5811,1.58065,1.58075,175800000.0
2009-11-25 17:16:00,1.58075,1.58115,1.58055,1.58105,163700000.0
2009-11-25 17:17:00,1.58105,1.5821,1.58085,1.58195,188800000.0
2009-11-25 17:18:00,1.5819,1.582,1.5814,1.58175,199700000.0
2009-11-25 17:19:00,1.5817,1.5819,1.58135,1.58165,244200000.0
2009-11-25 17:20:00,1.58165,1.58215,1.58155,1.58215,216900000.0
2009-11-25 17:21:00,1.58215,1.58215,1.5817,1.58215,184400000.0
2009-11-25 17:22:00,1.58205,1.58255,1.582,1.58215,175700000.0
2009-11-25 17:23:00,1.58215,1.58235,1.58185,1.58215,128400000.0
2009-11-25 17:24:00,1.58215,1.5825,1.5819,1.58235,186500000.0
2009-11-25 17:25:00,1.58235,1.5826,1.582,1.58215,170900000.0
2009-11-25 17:26:00,1.58215,1.58265,1.58215,1.58235,335300000.0
2009-11-25 17:27:00,1.5824,1.5826,1.58215,1.58215,187900000.0
2009-11-25 17:28:00,1.58215,1.5828,1.58215,1.5826,219000000.0
2009-11-25 17:29:00,1.5826,1.58285,1.58235,1.5826,180500000.0
2009-11-25 17:30:00,1.5826,1.5827,1.58205,1.58215,288000000.0
2009-11-25 17:31:00,1.58245,1.5828,1.5822,1.5823,247400000.0
2009-11-25 17:32:00,1.58235,1.58295,1.58225,1.58265,203800000.0
2009-11-25 17:33:00,1.58265,1.58335,1.58255,1.58295,396400000.0
2009-11-25 17:34:00,1.58295,1.58355,1.5826,1.5832,347300000.0
2009-11-25 17:35:00,1.5832,1.58345,1.58265,1.5827,431600000.0
2009-11-25 17:36:00,1.58275,1.5832,1.5826,1.58295,359600000.0
2009-11-25 17:37:00,1.58305,1.5834,1.5827,1.58275,303700000.0
2009-11-25 17:38:00,1.5828,1.58305,1.58225,1.5823,362700000.0
2009-11-25 17:39:00,1.58225,1.5825,1.5821,1.58235,380600000.0
2009-11-25 17:40:00,1.58235,1.58275,1.58225,1.58245,207500000.0
2009-11-25 17:41:00,1.5826,1.5832,1.58255,1.58305,236500000.0
2009-11-25 17:42:00,1.58305,1.58335,1.58295,1.5832,156900000.0
2009-11-25 17:43:00,1.58315,1.58355,1.5831,1.58325,178100000.0
2009-11-25 17:44:00,1.58325,1.58335,1.58275,1.58275,228700000.0
2009-11-25 17:45:00,1.5828,1.5829,1.5825,1.5827,282700000.0
2009-11-25 17:46:00,1.58275,1.58285,1.58235,1.58255,229900000.0
2009-11-25 17:47:00,1.5825,1.5825,1.58185,1.5819,257000000.0
2009-11-25 17:48:00,1.58195,1.58245,1.58175,1.58235,311900000.0
2009-11-25 17:49:00,1.58225,1.58275,1.58225,1.5827,209800000.0
2009-11-25 17:50:00,1.5827,1.58315,1.58265,1.5828,184600000.0
2009-11-25 17:51:00,1.5828,1.5832,1.58275,1.58295,265500000.0
2009-11-25 17:52:00,1.58305,1.58315,1.58285,1.58285,236600000.0
2009-11-25 17:53:00,1.583,1.5833,1.5828,1.58305,225700000.0
2009-11-25 17:54:00,1.5831,1.5832,1.58285,1.58295,175100000.0
2009-11-25 17:55:00,1.58295,1.5831,1.58285,1.58305,253900000.0
2009-11-25 17:56:00,1.58305,1.58335,1.58295,1.58305,148300000.0
2009-11-25 17:57:00,1.583,1.58315,1.58295,1.58295,127600000.0
2009-11-25 17:58:00,1.58295,1.5833,1.58285,1.583,166600000.0
2009-11-25 17:59:00,1.583,1.5832,1.5816,1.5826,214500000.0
2009-11-25 18:00:00,1.5825,1.58255,1.5818,1.58205,322000000.0
2009-11-25 18:01:00,1.58205,1.58225,1.5819,1.58205,339400000.0
2009-11-25 18:02:00,1.58205,1.58245,1.58205,1.5822,209700000.0
2009-11-25 18:03:00,1.5822,1.58235,1.58195,1.58215,240100000.0
2009-11-25 18:04:00,1.5822,1.5826,1.58215,1.58225,245800000.0
2009-11-25 18:05:00,1.5823,1.5829,1.5823,1.58255,130200000.0
2009-11-25 18:06:00,1.58255,1.5827,1.58235,1.58255,155100000.0
2009-11-25 18:07:00,1.58255,1.58275,1.58235,1.58265,136500000.0
2009-11-25 18:08:00,1.58265,1.58295,1.5826,1.58275,264100000.0
2009-11-25 18:09:00,1.58275,1.58275,1.5819,1.5819,223500000.0
2009-11-25 18:10:00,1.582,1.58255,1.58195,1.5824,211300000.0
2009-11-25 18:11:00,1.58235,1.5826,1.582,1.58255,175700000.0
2009-11-25 18:12:00,1.5826,1.5829,1.58245,1.58265,110700000.0
2009-11-25 18:13:00,1.5827,1.58275,1.58165,1.58165,188700000.0
2009-11-25 18:14:00,1.58165,1.58205,1.58155,1.58165,286500000.0
2009-11-25 18:15:00,1.5818,1.58215,1.58165,1.5821,344900000.0
2009-11-25 18:16:00,1.5821,1.5823,1.5819,1.58225,243900000.0
2009-11-25 18:17:00,1.58225,1.58275,1.582,1.58205,166000000.0
2009-11-25 18:18:00,1.582,1.58225,1.582,1.58215,322300000.0
2009-11-25 18:19:00,1.58215,1.5824,1.582,1.5821,180800000.0
2009-11-25 18:20:00,1.5822,1.58275,1.58205,1.58215,385300000.0
2009-11-25 18:21:00,1.5822,1.5826,1.58215,1.58225,193200000.0
2009-11-25 18:22:00,1.58225,1.58275,1.58225,1.58275,179900000.0
2009-11-25 18:23:00,1.58255,1.58305,1.5823,1.58305,370500000.0
2009-11-25 18:24:00,1.58295,1.5831,1.58265,1.58285,157200000.0
2009-11-25 18:25:00,1.58285,1.58305,1.58285,1.58305,80400000.0
2009-11-25 18:26:00,1.58295,1.58315,1.58285,1.583,53600000.0
2009-11-25 18:27:00,1.583,1.58325,1.58275,1.5829,186400000.0
2009-11-25 18:28:00,1.5829,1.5831,1.5828,1.58295,194200000.0
2009-11-25 18:29:00,1.58295,1.5831,1.58285,1.58295,246000000.0
2009-11-25 18:30:00,1.58295,1.5831,1.58265,1.5831,258000000.0
2009-11-25 18:31:00,1.58315,1.5834,1.58305,1.5833,381800000.0
2009-11-25 18:32:00,1.5833,1.5835,1.58305,1.5831,174300000.0
2009-11-25 18:33:00,1.5831,1.58325,1.5829,1.58325,375600000.0
2009-11-25 18:34:00,1.58315,1.5833,1.58285,1.58285,236000000.0
2009-11-25 18:35:00,1.5828,1.58295,1.58265,1.58265,342400000.0
2009-11-25 18:36:00,1.5827,1.58285,1.58255,1.5827,294100000.0
2009-11-25 18:37:00,1.58265,1.58325,1.58265,1.58305,318000000.0
2009-11-25 18:38:00,1.58305,1.58335,1.58285,1.5831,208500000.0
2009-11-25 18:39:00,1.5831,1.58335,1.58265,1.58275,235900000.0
2009-11-25 18:40:00,1.58275,1.58325,1.5827,1.583,267400000.0
2009-11-25 18:41:00,1.583,1.58305,1.58275,1.58285,303400000.0
2009-11-25 18:42:00,1.58285,1.58305,1.58285,1.58295,304900000.0
2009-11-25 18:43:00,1.58295,1.5831,1.5827,1.583,147200000.0
2009-11-25 18:44:00,1.58295,1.58345,1.58285,1.58335,199500000.0
2009-11-25 18:45:00,1.5834,1.58435,1.58325,1.5843,214200000.0
2009-11-25 18:46:00,1.58425,1.5846,1.58405,1.58435,155300000.0
2009-11-25 18:47:00,1.5844,1.5845,1.5839,1.5841,117100000.0
2009-11-25 18:48:00,1.584,1.58435,1.58385,1.5841,166900000.0
2009-11-25 18:49:00,1.58405,1.5842,1.584,1.5842,75400000.0
2009-11-25 18:50:00,1.5842,1.5847,1.5842,1.5847,76800000.0
2009-11-25 18:51:00,1.5846,1.5847,1.5844,1.58445,168400000.0
2009-11-25 18:52:00,1.5844,1.58455,1.584,1.5841,131900000.0
2009-11-25 18:53:00,1.58415,1.58455,1.58405,1.5841,224500000.0
2009-11-25 18:54:00,1.58405,1.5844,1.5839,1.58395,134500000.0
2009-11-25 18:55:00,1.584,1.58445,1.58395,1.5842,67000000.0
2009-11-25 18:56:00,1.58425,1.5846,1.58415,1.5845,74900000.0
2009-11-25 18:57:00,1.58455,1.5848,1.5841,1.58455,109900000.0
2009-11-25 18:58:00,1.5846,1.5848,1.5845,1.58455,275500000.0
2009-11-25 18:59:00,1.5845,1.5846,1.58355,1.58375,225100000.0
2009-11-25 19:00:00,1.58375,1.584,1.58355,1.58355,221600000.0
2009-11-25 19:01:00,1.58365,1.5838,1.58345,1.58345,168800000.0
2009-11-25 19:02:00,1.58355,1.5837,1.5835,1.58355,161300000.0
2009-11-25 19:03:00,1.58355,1.58355,1.58335,1.58345,107900000.0
2009-11-25 19:04:00,1.58345,1.58365,1.58335,1.5836,144800000.0
2009-11-25 19:05:00,1.5836,1.58385,1.58325,1.58325,153000000.0
2009-11-25 19:06:00,1.58325,1.5835,1.58315,1.5835,142300000.0
2009-11-25 19:07:00,1.5835,1.58365,1.58335,1.58355,80100000.0
2009-11-25 19:08:00,1.58355,1.5845,1.58355,1.5845,197200000.0
2009-11-25 19:09:00,1.58445,1.58465,1.5843,1.5845,100900000.0
2009-11-25 19:10:00,1.5845,1.58455,1.58395,1.58415,74900000.0
2009-11-25 19:11:00,1.5842,1.58435,1.58355,1.58395,71800000.0
2009-11-25 19:12:00,1.58395,1.5844,1.5839,1.58405,65100000.0
2009-11-25 19:13:00,1.58405,1.5845,1.58385,1.5844,54900000.0
2009-11-25 19:14:00,1.5844,1.58475,1.5843,1.58435,86200000.0
2009-11-25 19:15:00,1.58435,1.58435,1.58375,1.5841,169400000.0
2009-11-25 19:16:00,1.58405,1.58465,1.58395,1.5846,111600000.0
2009-11-25 19:17:00,1.58465,1.5847,1.58405,1.58455,102500000.0
2009-11-25 19:18:00,1.5845,1.58505,1.58445,1.58485,113900000.0
2009-11-25 19:19:00,1.5849,1.585,1.5846,1.5848,127600000.0
2009-11-25 19:20:00,1.58475,1.58485,1.5847,1.58485,101100000.0
2009-11-25 19:21:00,1.58485,1.5851,1.58465,1.58495,77300000.0
2009-11-25 19:22:00,1.58495,1.5851,1.58485,1.58495,69100000.0
2009-11-25 19:23:00,1.58495,1.58495,1.5847,1.5848,72900000.0
2009-11-25 19:24:00,1.5848,1.58485,1.58455,1.5846,108700000.0
2009-11-25 19:25:00,1.58465,1.58475,1.5841,1.58425,130200000.0
2009-11-25 19:26:00,1.58425,1.5846,1.58405,1.5844,87900000.0
2009-11-25 19:27:00,1.5844,1.5844,1.5843,1.5843,19300000.0
2009-11-25 19:28:00,1.5843,1.58445,1.58385,1.584,107500000.0
2009-11-25 19:29:00,1.584,1.5842,1.58385,1.58395,66500000.0
2009-11-25 19:30:00,1.5839,1.5843,1.5839,1.5843,84000000.0
2009-11-25 19:31:00,1.58435,1.58455,1.58425,1.58455,50200000.0
2009-11-25 19:32:00,1.58455,1.5849,1.58455,1.5849,94400000.0
2009-11-25 19:33:00,1.5849,1.58505,1.58455,1.58465,141800000.0
2009-11-25 19:34:00,1.58465,1.58515,1.58465,1.5851,140200000.0
2009-11-25 19:35:00,1.5851,1.58525,1.58475,1.58475,43100000.0
2009-11-25 19:36:00,1.5849,1.58515,1.58475,1.5851,185000000.0
2009-11-25 19:37:00,1.58505,1.5851,1.58465,1.5849,150900000.0
2009-11-25 19:38:00,1.58445,1.5848,1.5843,1.58435,92300000.0
2009-11-25 19:39:00,1.58435,1.5846,1.58375,1.58425,239900000.0
2009-11-25 19:40:00,1.5843,1.58465,1.5838,1.5838,119900000.0
2009-11-25 19:41:00,1.5839,1.58405,1.58375,1.58385,130100000.0
2009-11-25 19:42:00,1.58385,1.58395,1.58375,1.5839,109100000.0
2009-11-25 19:43:00,1.5838,1.58395,1.58355,1.58365,132700000.0
2009-11-25 19:44:00,1.5836,1.58365,1.58335,1.58345,91100000.0
2009-11-25 19:45:00,1.58345,1.58355,1.5834,1.58355,51600000.0
2009-11-25 19:46:00,1.58365,1.58365,1.5833,1.5833,81400000.0
2009-11-25 19:47:00,1.5833,1.5833,1.58265,1.58295,108900000.0
2009-11-25 19:48:00,1.583,1.583,1.58255,1.5828,77100000.0
2009-11-25 19:49:00,1.58275,1.58295,1.58265,1.5827,67000000.0
2009-11-25 19:50:00,1.58265,1.58295,1.5825,1.5828,121900000.0
2009-11-25 19:51:00,1.5828,1.5828,1.58235,1.5826,85700000.0
2009-11-25 19:52:00,1.5826,1.58275,1.58235,1.58255,145700000.0
2009-11-25 19:53:00,1.58255,1.58265,1.58255,1.58255,30100000.0
2009-11-25 19:54:00,1.58255,1.5828,1.5824,1.58255,61700000.0
2009-11-25 19:55:00,1.58255,1.58255,1.5823,1.58235,69900000.0
2009-11-25 19:56:00,1.5824,1.5825,1.58195,1.5821,113600000.0
2009-11-25 19:57:00,1.5821,1.5822,1.582,1.5822,42600000.0
2009-11-25 19:58:00,1.58225,1.5824,1.5819,1.58205,104600000.0
2009-11-25 19:59:00,1.5819,1.5823,1.5818,1.5822,104900000.0
2009-11-25 20:00:00,1.5822,1.58255,1.5821,1.58245,92500000.0
2009-11-25 20:01:00,1.5824,1.58255,1.58215,1.5823,72400000.0
2009-11-25 20:02:00,1.5823,1.5823,1.5821,1.5821,35000000.0
2009-11-25 20:03:00,1.5821,1.58225,1.58175,1.58175,111900000.0
2009-11-25 20:04:00,1.58175,1.58225,1.58175,1.5821,87900000.0
2009-11-25 20:05:00,1.5821,1.58215,1.58175,1.58175,64200000.0
2009-11-25 20:06:00,1.58175,1.5818,1.58175,1.58175,57400000.0
2009-11-25 20:07:00,1.58175,1.5819,1.58175,1.5818,106800000.0
2009-11-25 20:08:00,1.58175,1.58195,1.5817,1.5818,135300000.0
2009-11-25 20:09:00,1.58185,1.5821,1.58185,1.58185,69300000.0
2009-11-25 20:10:00,1.58185,1.5825,1.58185,1.5821,156400000.0
2009-11-25 20:11:00,1.5821,1.58245,1.582,1.5822,76500000.0
2009-11-25 20:12:00,1.5822,1.58245,1.58215,1.58245,40900000.0
2009-11-25 20:13:00,1.5825,1.5826,1.5823,1.5825,55900000.0
2009-11-25 20:14:00,1.58245,1.58265,1.5824,1.58265,59500000.0
2009-11-25 20:15:00,1.58255,1.583,1.58255,1.58265,86400000.0
2009-11-25 20:16:00,1.58265,1.5831,1.58265,1.58285,203300000.0
2009-11-25 20:17:00,1.58285,1.58285,1.58265,1.5828,103200000.0
2009-11-25 20:18:00,1.58285,1.58285,1.58255,1.58255,72700000.0
2009-11-25 20:19:00,1.58255,1.5828,1.5825,1.58275,128400000.0
2009-11-25 20:20:00,1.5827,1.5829,1.5826,1.58275,121900000.0
2009-11-25 20:21:00,1.58275,1.583,1.5827,1.5827,68900000.0
2009-11-25 20:22:00,1.5828,1.5831,1.58275,1.58295,27300000.0
2009-11-25 20:23:00,1.583,1.583,1.58265,1.5827,30800000.0
2009-11-25 20:24:00,1.5827,1.5832,1.58255,1.58305,22600000.0
2009-11-25 20:25:00,1.58295,1.58335,1.58285,1.58305,65800000.0
2009-11-25 20:26:00,1.58315,1.5832,1.58305,1.58305,71500000.0
2009-11-25 20:27:00,1.58305,1.5832,1.5828,1.5829,41900000.0
2009-11-25 20:28:00,1.583,1.583,1.5827,1.58295,22200000.0
2009-11-25 20:29:00,1.58295,1.58305,1.5827,1.5828,61800000.0
2009-11-25 20:30:00,1.58275,1.5828,1.5824,1.5827,56200000.0
2009-11-25 20:31:00,1.5827,1.5829,1.58265,1.58275,63300000.0
2009-11-25 20:32:00,1.5826,1.5829,1.5826,1.58285,63400000.0
2009-11-25 20:33:00,1.58285,1.58295,1.58265,1.58285,51000000.0
2009-11-25 20:34:00,1.5829,1.58305,1.5828,1.583,78400000.0
2009-11-25 20:35:00,1.58305,1.58315,1.5829,1.5829,31400000.0
2009-11-25 20:36:00,1.5828,1.5829,1.5825,1.5826,42800000.0
2009-11-25 20:37:00,1.58265,1.58305,1.5825,1.5829,78100000.0
2009-11-25 20:38:00,1.5829,1.5831,1.5827,1.58275,68700000.0
2009-11-25 20:39:00,1.58275,1.5829,1.58275,1.5829,18800000.0
2009-11-25 20:40:00,1.5829,1.5832,1.58285,1.58315,45800000.0
2009-11-25 20:41:00,1.58315,1.58315,1.5828,1.5829,52000000.0
2009-11-25 20:42:00,1.5829,1.58305,1.5828,1.583,109500000.0
2009-11-25 20:43:00,1.583,1.583,1.58265,1.5828,55100000.0
2009-11-25 20:44:00,1.5828,1.58285,1.58275,1.5828,18100000.0
2009-11-25 20:45:00,1.58285,1.58285,1.5823,1.58245,97500000.0
2009-11-25 20:46:00,1.58245,1.5826,1.5822,1.5822,56900000.0
2009-11-25 20:47:00,1.58225,1.5824,1.5822,1.5822,134900000.0
2009-11-25 20:48:00,1.5822,1.5822,1.5822,1.5822,3000000.0
2009-11-25 20:49:00,1.5822,1.5823,1.5822,1.5823,8800000.0
2009-11-25 20:50:00,1.5824,1.5824,1.5821,1.5821,83900000.0
2009-11-25 20:51:00,1.5821,1.5822,1.5821,1.5821,37800000.0
2009-11-25 20:52:00,1.5821,1.58215,1.5821,1.58215,60200000.0
2009-11-25 20:53:00,1.5821,1.58215,1.5821,1.58215,36300000.0
2009-11-25 20:54:00,1.58215,1.58225,1.5821,1.58215,47000000.0
2009-11-25 20:55:00,1.58215,1.58225,1.582,1.5821,71200000.0
2009-11-25 20:56:00,1.58205,1.5823,1.58205,1.5823,51100000.0
2009-11-25 20:57:00,1.5824,1.5824,1.5824,1.5824,2000000.0
2009-11-25 20:58:00,1.5824,1.58245,1.58235,1.58245,44900000.0
2009-11-25 20:59:00,1.5825,1.58255,1.582,1.58215,114900000.0
2009-11-25 21:00:00,1.58215,1.5822,1.5821,1.5821,37800000.0
2009-11-25 21:01:00,1.5821,1.5825,1.58195,1.5824,115700000.0
2009-11-25 21:02:00,1.5824,1.58245,1.5821,1.58245,110900000.0
2009-11-25 21:03:00,1.58245,1.58255,1.58235,1.58255,58200000.0
2009-11-25 21:04:00,1.58255,1.5827,1.5823,1.5823,100200000.0
2009-11-25 21:05:00,1.5823,1.58255,1.5823,1.58235,87600000.0
2009-11-25 21:06:00,1.5824,1.58245,1.582,1.58225,81000000.0
2009-11-25 21:07:00,1.58225,1.58245,1.5822,1.58225,150000000.0
2009-11-25 21:08:00,1.58225,1.58255,1.58225,1.58255,103100000.0
2009-11-25 21:09:00,1.58255,1.58265,1.5824,1.58245,59500000.0
2009-11-25 21:10:00,1.5824,1.5826,1.5823,1.5825,88800000.0
2009-11-25 21:11:00,1.58245,1.58255,1.5823,1.5824,70600000.0
2009-11-25 21:12:00,1.5824,1.5824,1.5823,1.58235,70700000.0
2009-11-25 21:13:00,1.5824,1.5825,1.5823,1.58245,67300000.0
2009-11-25 21:14:00,1.58245,1.5825,1.5822,1.5823,89100000.0
2009-11-25 21:15:00,1.5823,1.5825,1.58225,1.5824,90000000.0
2009-11-25 21:16:00,1.5824,1.58255,1.5822,1.58235,134200000.0
2009-11-25 21:17:00,1.58235,1.58245,1.58225,1.58245,94500000.0
2009-11-25 21:18:00,1.5825,1.5825,1.5822,1.5822,55800000.0
2009-11-25 21:19:00,1.5822,1.5822,1.58205,1.58215,46100000.0
2009-11-25 21:20:00,1.58215,1.58215,1.5818,1.5818,160200000.0
2009-11-25 21:21:00,1.5818,1.5818,1.5818,1.5818,88000000.0
2009-11-25 21:22:00,1.5818,1.5828,1.5818,1.58275,156300000.0
2009-11-25 21:23:00,1.5828,1.58465,1.5828,1.58405,410600000.0
2009-11-25 21:24:00,1.58405,1.5845,1.58375,1.58405,247100000.0
2009-11-25 21:25:00,1.58405,1.58415,1.58325,1.58325,269000000.0
2009-11-25 21:26:00,1.58325,1.58385,1.5832,1.5833,246500000.0
2009-11-25 21:27:00,1.5833,1.58365,1.58295,1.5831,244400000.0
2009-11-25 21:28:00,1.5832,1.5835,1.5831,1.5832,232500000.0
2009-11-25 21:29:00,1.58325,1.5833,1.58285,1.5829,161500000.0
2009-11-25 21:30:00,1.5829,1.5832,1.58275,1.58305,206000000.0
2009-11-25 21:31:00,1.58305,1.58305,1.5823,1.5824,197000000.0
2009-11-25 21:32:00,1.5824,1.5827,1.58095,1.5816,223500000.0
2009-11-25 21:33:00,1.5816,1.5816,1.58095,1.5812,189300000.0
2009-11-25 21:34:00,1.5812,1.58155,1.58115,1.58145,126000000.0
2009-11-25 21:35:00,1.58145,1.5818,1.58145,1.5817,189800000.0
2009-11-25 21:36:00,1.58165,1.5819,1.58165,1.5818,139400000.0
2009-11-25 21:37:00,1.5818,1.5822,1.5817,1.58215,125900000.0
2009-11-25 21:38:00,1.58215,1.5826,1.58205,1.5825,114500000.0
2009-11-25 21:39:00,1.58255,1.58255,1.58185,1.58185,165800000.0
2009-11-25 21:40:00,1.58195,1.582,1.5817,1.5819,113200000.0
2009-11-25 21:41:00,1.5819,1.58255,1.58185,1.5824,155700000.0
2009-11-25 21:42:00,1.58235,1.5826,1.5821,1.58235,170000000.0
2009-11-25 21:43:00,1.5824,1.58265,1.582,1.58215,71000000.0
2009-11-25 21:44:00,1.5821,1.5826,1.58205,1.5823,112300000.0
2009-11-25 21:45:00,1.5823,1.58285,1.58225,1.5824,201400000.0
2009-11-25 21:46:00,1.58235,1.58275,1.58235,1.5826,135200000.0
2009-11-25 21:47:00,1.5826,1.5826,1.58225,1.58235,99700000.0
2009-11-25 21:48:00,1.58235,1.5826,1.58225,1.58245,64100000.0
2009-11-25 21:49:00,1.58245,1.5825,1.58205,1.5822,78000000.0
2009-11-25 21:50:00,1.5822,1.5825,1.5822,1.5824,78900000.0
2009-11-25 21:51:00,1.5824,1.5829,1.58235,1.5828,225700000.0
2009-11-25 21:52:00,1.5827,1.583,1.58265,1.58295,123800000.0
2009-11-25 21:53:00,1.58295,1.58335,1.58285,1.58315,98300000.0
2009-11-25 21:54:00,1.5831,1.5833,1.58295,1.58325,135900000.0
2009-11-25 21:55:00,1.5832,1.5833,1.58265,1.58275,170500000.0
2009-11-25 21:56:00,1.58265,1.58295,1.5826,1.5827,147700000.0
2009-11-25 21:57:00,1.58275,1.5831,1.5827,1.58275,176300000.0
2009-11-25 21:58:00,1.58275,1.58275,1.5825,1.58255,93600000.0
2009-11-25 21:59:00,1.5826,1.58295,1.5824,1.5825,197300000.0
2009-11-25 22:00:00,1.5825,1.5835,1.5824,1.5834,193500000.0
2009-11-25 22:01:00,1.58325,1.58325,1.5828,1.583,92300000.0
2009-11-25 22:02:00,1.58295,1.58315,1.58285,1.5829,104500000.0
2009-11-25 22:03:00,1.58295,1.58305,1.58285,1.58305,72900000.0
2009-11-25 22:04:00,1.583,1.58315,1.583,1.58305,41700000.0
2009-11-25 22:05:00,1.58305,1.58335,1.583,1.5832,71700000.0
2009-11-25 22:06:00,1.58315,1.5834,1.58305,1.58305,61900000.0
2009-11-25 22:07:00,1.58305,1.58315,1.58295,1.58305,37600000.0
2009-11-25 22:08:00,1.58305,1.5831,1.5828,1.5829,47500000.0
2009-11-25 22:09:00,1.5829,1.5829,1.58265,1.58275,32700000.0
2009-11-25 22:10:00,1.5827,1.5832,1.5826,1.5832,43600000.0
2009-11-25 22:11:00,1.58315,1.5835,1.5831,1.58325,88300000.0
2009-11-25 22:12:00,1.5832,1.5835,1.58295,1.5835,99800000.0
2009-11-25 22:13:00,1.5835,1.5835,1.5832,1.5833,70800000.0
2009-11-25 22:14:00,1.5833,1.5835,1.5833,1.58345,11400000.0
2009-11-25 22:15:00,1.58345,1.5835,1.58315,1.58315,61300000.0
2009-11-25 22:16:00,1.5832,1.5835,1.583,1.58315,85100000.0
2009-11-25 22:17:00,1.58315,1.58325,1.583,1.58325,52600000.0
2009-11-25 22:18:00,1.58315,1.58325,1.5829,1.5829,57500000.0
2009-11-25 22:19:00,1.583,1.5831,1.5829,1.58295,40200000.0
2009-11-25 22:20:00,1.583,1.583,1.58275,1.58285,36400000.0
2009-11-25 22:21:00,1.58285,1.5829,1.58275,1.5828,15900000.0
2009-11-25 22:22:00,1.58285,1.583,1.5828,1.58295,68100000.0
2009-11-25 22:23:00,1.5829,1.58295,1.5826,1.5826,98100000.0
2009-11-25 22:24:00,1.5826,1.58265,1.58245,1.58255,108800000.0
2009-11-25 22:25:00,1.5825,1.58265,1.58225,1.58265,59700000.0
2009-11-25 22:26:00,1.58265,1.58285,1.58245,1.5828,102800000.0
2009-11-25 22:27:00,1.58295,1.58295,1.58295,1.58295,1200000.0
2009-11-25 22:28:00,1.583,1.5831,1.5828,1.5828,35300000.0
2009-11-25 22:29:00,1.5828,1.5829,1.58265,1.58275,60500000.0
2009-11-25 22:30:00,1.5827,1.5831,1.58265,1.5829,30400000.0
2009-11-25 22:31:00,1.58295,1.583,1.5827,1.58275,23600000.0
2009-11-25 22:32:00,1.5829,1.58315,1.5826,1.583,77300000.0
2009-11-25 22:33:00,1.58305,1.58305,1.5826,1.583,22200000.0
2009-11-25 22:34:00,1.5831,1.5831,1.5827,1.58285,61500000.0
2009-11-25 22:35:00,1.583,1.58325,1.583,1.58325,71500000.0
2009-11-25 22:36:00,1.5832,1.58345,1.5831,1.58335,59800000.0
2009-11-25 22:37:00,1.5834,1.58365,1.58325,1.5834,77900000.0
2009-11-25 22:38:00,1.5834,1.5834,1.5829,1.5829,97900000.0
2009-11-25 22:39:00,1.58295,1.58315,1.58285,1.5831,77000000.0
2009-11-25 22:40:00,1.58305,1.58315,1.58295,1.58305,64400000.0
2009-11-25 22:41:00,1.58305,1.58315,1.5828,1.58305,74100000.0
2009-11-25 22:42:00,1.58315,1.58315,1.583,1.58305,58200000.0
2009-11-25 22:43:00,1.5831,1.58325,1.58305,1.58305,16000000.0
2009-11-25 22:44:00,1.5831,1.5833,1.5831,1.5832,56800000.0
2009-11-25 22:45:00,1.5833,1.5833,1.58295,1.583,69900000.0
2009-11-25 22:46:00,1.58305,1.5831,1.58285,1.583,34100000.0
2009-11-25 22:47:00,1.583,1.583,1.58235,1.5827,39700000.0
2009-11-25 22:48:00,1.58265,1.58295,1.5826,1.5827,71800000.0
2009-11-25 22:49:00,1.58285,1.58305,1.58265,1.5828,179100000.0
2009-11-25 22:50:00,1.58295,1.58305,1.58265,1.58275,84900000.0
2009-11-25 22:51:00,1.5827,1.5829,1.5827,1.58285,66600000.0
2009-11-25 22:52:00,1.58285,1.58315,1.58285,1.58285,116300000.0
2009-11-25 22:53:00,1.583,1.58305,1.58285,1.5829,67600000.0
2009-11-25 22:54:00,1.5829,1.583,1.58285,1.5829,77800000.0
2009-11-25 22:55:00,1.58295,1.5831,1.5829,1.5829,33100000.0
2009-11-25 22:56:00,1.5828,1.583,1.5827,1.58275,28300000.0
2009-11-25 22:57:00,1.58285,1.5829,1.58275,1.58275,33000000.0
2009-11-25 22:58:00,1.5827,1.58275,1.58255,1.58265,35900000.0
2009-11-25 22:59:00,1.5827,1.58285,1.58265,1.5828,22000000.0
2009-11-25 23:00:00,1.58275,1.58275,1.58265,1.5827,58700000.0
2009-11-25 23:01:00,1.5827,1.58285,1.5826,1.5826,67700000.0
2009-11-25 23:02:00,1.58265,1.58275,1.58255,1.5827,24600000.0
2009-11-25 23:03:00,1.58275,1.5829,1.58265,1.58265,33000000.0
2009-11-25 23:04:00,1.58265,1.5827,1.58225,1.5824,45700000.0
2009-11-25 23:05:00,1.5824,1.58265,1.5824,1.5826,36400000.0
2009-11-25 23:06:00,1.58265,1.5828,1.58265,1.58265,20100000.0
2009-11-25 23:07:00,1.58265,1.58265,1.5825,1.5825,26800000.0
2009-11-25 23:08:00,1.58245,1.5825,1.58225,1.58225,37800000.0
2009-11-25 23:09:00,1.58225,1.5825,1.58215,1.58235,67500000.0
2009-11-25 23:10:00,1.58245,1.58245,1.58215,1.5822,21200000.0
2009-11-25 23:11:00,1.58225,1.58245,1.58225,1.58245,49800000.0
2009-11-25 23:12:00,1.58245,1.58245,1.582,1.58215,72700000.0
2009-11-25 23:13:00,1.58215,1.58235,1.58215,1.58225,25000000.0
2009-11-25 23:14:00,1.5822,1.58235,1.5821,1.58225,34200000.0
2009-11-25 23:15:00,1.58225,1.58235,1.58225,1.58225,25800000.0
2009-11-25 23:16:00,1.58225,1.58235,1.5822,1.5822,16800000.0
2009-11-25 23:17:00,1.5823,1.5823,1.5823,1.5823,16200000.0
2009-11-25 23:18:00,1.5823,1.58235,1.58215,1.5823,39900000.0
2009-11-25 23:19:00,1.5823,1.5823,1.58205,1.58205,15400000.0
2009-11-25 23:20:00,1.58215,1.58225,1.58205,1.5821,43300000.0
2009-11-25 23:21:00,1.5821,1.5821,1.58195,1.58195,19400000.0
2009-11-25 23:22:00,1.58195,1.58235,1.58195,1.58225,44800000.0
2009-11-25 23:23:00,1.58225,1.58225,1.58215,1.5822,15200000.0
2009-11-25 23:24:00,1.58225,1.5825,1.5822,1.58225,43600000.0
2009-11-25 23:25:00,1.58235,1.58235,1.5822,1.58225,19800000.0
2009-11-25 23:26:00,1.58225,1.58245,1.5821,1.5821,31800000.0
2009-11-25 23:27:00,1.5821,1.58225,1.5819,1.5821,95100000.0
2009-11-25 23:28:00,1.58205,1.5823,1.58195,1.58195,31300000.0
2009-11-25 23:29:00,1.582,1.58225,1.58195,1.5822,75600000.0
2009-11-25 23:30:00,1.58225,1.58235,1.5818,1.5818,42600000.0
2009-11-25 23:31:00,1.5818,1.5821,1.5816,1.58185,103200000.0
2009-11-25 23:32:00,1.5818,1.5821,1.5816,1.5819,125100000.0
2009-11-25 23:33:00,1.5819,1.58205,1.58175,1.58185,27800000.0
2009-11-25 23:34:00,1.5819,1.5819,1.58175,1.58175,20600000.0
2009-11-25 23:35:00,1.58165,1.5818,1.58165,1.58165,65700000.0
2009-11-25 23:36:00,1.58155,1.5816,1.5815,1.5815,73300000.0
2009-11-25 23:37:00,1.5815,1.58155,1.5815,1.5815,82600000.0
2009-11-25 23:38:00,1.5815,1.5816,1.5815,1.5815,103100000.0
2009-11-25 23:39:00,1.5815,1.58165,1.5815,1.5816,28900000.0
2009-11-25 23:40:00,1.5816,1.5817,1.5814,1.5814,50700000.0
2009-11-25 23:41:00,1.5814,1.5814,1.5814,1.5814,15600000.0
2009-11-25 23:42:00,1.5814,1.5816,1.5814,1.5816,53600000.0
2009-11-25 23:43:00,1.5816,1.58165,1.5814,1.58145,24600000.0
2009-11-25 23:44:00,1.58145,1.58155,1.58145,1.58155,9400000.0
2009-11-25 23:45:00,1.58155,1.5818,1.5814,1.58175,35400000.0
2009-11-25 23:46:00,1.58175,1.58195,1.58175,1.5819,40200000.0
2009-11-25 23:47:00,1.58195,1.58205,1.5819,1.58205,24000000.0
2009-11-25 23:48:00,1.58205,1.58205,1.58195,1.58195,29200000.0
2009-11-25 23:49:00,1.582,1.5821,1.58195,1.5821,33500000.0
2009-11-25 23:50:00,1.582,1.5823,1.582,1.5823,17100000.0
2009-11-25 23:51:00,1.5823,1.58245,1.582,1.58245,38700000.0
2009-11-25 23:52:00,1.58245,1.58245,1.5821,1.58215,22600000.0
2009-11-25 23:53:00,1.5822,1.5823,1.5822,1.5822,19200000.0
2009-11-25 23:54:00,1.58225,1.5823,1.58215,1.58215,10200000.0
2009-11-25 23:55:00,1.58215,1.5822,1.5821,1.5822,8900000.0
2009-11-25 23:56:00,1.58215,1.58215,1.58195,1.58195,17000000.0
2009-11-25 23:57:00,1.58195,1.58215,1.58195,1.58205,22500000.0
2009-11-25 23:58:00,1.58205,1.5823,1.58165,1.5823,38600000.0
2009-11-25 23:59:00,1.5823,1.5823,1.582,1.582,24600000.0
2009-11-26 00:00:00,1.582,1.582,1.58195,1.58195,19000000.0
2009-11-26 00:01:00,1.582,1.582,1.58195,1.582,15000000.0
2009-11-26 00:02:00,1.582,1.582,1.58175,1.58175,12000000.0
2009-11-26 00:03:00,1.58175,1.58175,1.5817,1.58175,5000000.0
2009-11-26 00:04:00,1.58175,1.58175,1.58165,1.58175,6000000.0
2009-11-26 00:05:00,1.5818,1.5819,1.5818,1.5819,3000000.0
2009-11-26 00:06:00,1.582,1.5821,1.58185,1.58185,65800000.0
2009-11-26 00:07:00,1.58195,1.5821,1.58195,1.58195,29600000.0
2009-11-26 00:08:00,1.582,1.5823,1.58195,1.58215,64800000.0
2009-11-26 00:09:00,1.5822,1.58235,1.58215,1.58235,26500000.0
2009-11-26 00:10:00,1.5823,1.5823,1.58205,1.58215,14400000.0
2009-11-26 00:11:00,1.5823,1.5823,1.5821,1.5821,6000000.0
2009-11-26 00:12:00,1.5821,1.5821,1.58205,1.58205,10900000.0
2009-11-26 00:13:00,1.5821,1.5821,1.5821,1.5821,1000000.0
2009-11-26 00:14:00,1.5819,1.582,1.5819,1.582,4000000.0
2009-11-26 00:15:00,1.58185,1.58205,1.58175,1.58205,14400000.0
2009-11-26 00:16:00,1.58195,1.58195,1.58195,1.58195,1000000.0
2009-11-26 00:17:00,1.58159,1.58159,1.58139,1.58144,4800000.0
2009-11-26 00:18:00,1.58205,1.58205,1.58205,1.58205,4800000.0
2009-11-26 00:19:00,1.58205,1.5823,1.582,1.58205,20500000.0
2009-11-26 00:20:00,1.5821,1.5833,1.5817,1.5827,65600000.0
2009-11-26 00:21:00,1.5827,1.5827,1.58185,1.58205,83300000.0
2009-11-26 00:22:00,1.58205,1.58215,1.5817,1.5817,19600000.0
2009-11-26 00:23:00,1.5817,1.5819,1.58165,1.5817,37800000.0
2009-11-26 00:24:00,1.5815,1.58185,1.5815,1.58175,54500000.0
2009-11-26 00:25:00,1.58175,1.5821,1.58165,1.58195,15000000.0
2009-11-26 00:26:00,1.582,1.5821,1.58195,1.58205,15800000.0
2009-11-26 00:27:00,1.58205,1.58205,1.58175,1.58195,19400000.0
2009-11-26 00:28:00,1.582,1.582,1.5817,1.58185,20800000.0
2009-11-26 00:29:00,1.5819,1.5821,1.5819,1.5821,11300000.0
2009-11-26 00:30:00,1.58215,1.58215,1.5816,1.5816,13600000.0
2009-11-26 00:31:00,1.5817,1.5817,1.5815,1.5817,13400000.0
2009-11-26 00:32:00,1.58165,1.58175,1.5816,1.58175,7000000.0
2009-11-26 00:33:00,1.58175,1.58195,1.58175,1.5819,9000000.0
2009-11-26 00:34:00,1.58195,1.58195,1.58175,1.58175,5000000.0
2009-11-26 00:35:00,1.5818,1.58185,1.5817,1.58185,8100000.0
2009-11-26 00:36:00,1.58195,1.58195,1.58175,1.5818,10000000.0
2009-11-26 00:37:00,1.58175,1.5819,1.5817,1.5817,18000000.0
2009-11-26 00:38:00,1.5816,1.5817,1.5816,1.5817,4000000.0
2009-11-26 00:39:00,1.5817,1.5821,1.58165,1.5821,11200000.0
2009-11-26 00:40:00,1.58317,1.58319,1.58316,1.58316,6000000.0
2009-11-26 00:41:00,1.58205,1.5822,1.582,1.5822,6000000.0
2009-11-26 00:42:00,1.58225,1.5824,1.58215,1.5823,9100000.0
2009-11-26 00:43:00,1.5824,1.5824,1.58195,1.5821,7100000.0
2009-11-26 00:44:00,1.5821,1.5824,1.58205,1.58215,22000000.0
2009-11-26 00:45:00,1.58215,1.58235,1.58205,1.5823,32400000.0
2009-11-26 00:46:00,1.58225,1.58245,1.58225,1.58235,21500000.0
2009-11-26 00:47:00,1.58235,1.58255,1.582,1.5821,49300000.0
2009-11-26 00:48:00,1.5821,1.5821,1.58195,1.58205,11000000.0
2009-11-26 00:49:00,1.58205,1.5822,1.58195,1.5821,14400000.0
2009-11-26 00:50:00,1.5822,1.58225,1.582,1.582,13700000.0
2009-11-26 00:51:00,1.5821,1.5821,1.58195,1.582,20400000.0
2009-11-26 00:52:00,1.582,1.5821,1.582,1.5821,8200000.0
2009-11-26 00:53:00,1.5821,1.5824,1.5821,1.5823,9000000.0
2009-11-26 00:54:00,1.5823,1.5823,1.5822,1.5822,6800000.0
2009-11-26 00:55:00,1.5822,1.5822,1.5821,1.5822,3000000.0
2009-11-26 00:56:00,1.58211,1.58211,1.58201,1.58201,3000000.0
2009-11-26 00:57:00,1.58198,1.58214,1.58198,1.58212,3000000.0
2009-11-26 00:58:00,1.58211,1.58213,1.58209,1.58209,3000000.0
2009-11-26 00:59:00,1.5822,1.58225,1.5821,1.58225,3000000.0
2009-11-26 01:00:00,1.5823,1.5825,1.5823,1.5825,19000000.0
2009-11-26 01:01:00,1.5825,1.5825,1.5824,1.58245,11300000.0
2009-11-26 01:02:00,1.58245,1.58245,1.58235,1.5824,4900000.0
2009-11-26 01:03:00,1.5824,1.5824,1.5824,1.5824,1000000.0
2009-11-26 01:04:00,1.58235,1.5825,1.58235,1.58245,6400000.0
2009-11-26 01:05:00,1.58245,1.58255,1.58235,1.58255,19600000.0
2009-11-26 01:06:00,1.5825,1.58255,1.5825,1.58255,8400000.0
2009-11-26 01:07:00,1.58312,1.58315,1.58312,1.58314,5200000.0
2009-11-26 01:08:00,1.58255,1.58265,1.58255,1.58265,5200000.0
2009-11-26 01:09:00,1.5827,1.5827,1.58265,1.58265,3000000.0
2009-11-26 01:10:00,1.5826,1.5829,1.5826,1.5829,36700000.0
2009-11-26 01:11:00,1.58285,1.58285,1.58225,1.5823,37700000.0
2009-11-26 01:12:00,1.5823,1.5824,1.58225,1.5823,29200000.0
2009-11-26 01:13:00,1.5824,1.5825,1.58225,1.5823,22100000.0
2009-11-26 01:14:00,1.58235,1.58245,1.5823,1.58245,27100000.0
2009-11-26 01:15:00,1.58245,1.58255,1.5821,1.5821,29600000.0
2009-11-26 01:16:00,1.5821,1.5821,1.58195,1.58195,10000000.0
2009-11-26 01:17:00,1.5819,1.5819,1.58175,1.5818,10800000.0
2009-11-26 01:18:00,1.58175,1.58185,1.5817,1.58185,11000000.0
2009-11-26 01:19:00,1.58175,1.58175,1.5816,1.58165,23300000.0
2009-11-26 01:20:00,1.58165,1.58165,1.58165,1.58165,1000000.0
2009-11-26 01:21:00,1.5817,1.58175,1.5817,1.58175,5000000.0
2009-11-26 01:22:00,1.58175,1.58185,1.58175,1.58185,2000000.0
2009-11-26 01:23:00,1.58185,1.58185,1.58165,1.58165,11800000.0
2009-11-26 01:24:00,1.58165,1.5817,1.58155,1.5816,10800000.0
2009-11-26 01:25:00,1.5816,1.58195,1.5816,1.58195,7000000.0
2009-11-26 01:26:00,1.582,1.58255,1.582,1.5825,18900000.0
2009-11-26 01:27:00,1.5825,1.5825,1.58235,1.58245,9900000.0
2009-11-26 01:28:00,1.58235,1.5824,1.58225,1.5824,6700000.0
2009-11-26 01:29:00,1.5823,1.5825,1.58225,1.58235,12600000.0
2009-11-26 01:30:00,1.58235,1.583,1.58235,1.583,63500000.0
2009-11-26 01:31:00,1.583,1.58315,1.58265,1.5829,43600000.0
2009-11-26 01:32:00,1.58285,1.58285,1.58265,1.58285,23400000.0
2009-11-26 01:33:00,1.5829,1.5829,1.58225,1.58265,95100000.0
2009-11-26 01:34:00,1.58275,1.58295,1.5823,1.58295,75400000.0
2009-11-26 01:35:00,1.58295,1.58295,1.5827,1.58285,31000000.0
2009-11-26 01:36:00,1.58285,1.58385,1.5828,1.58385,41000000.0
2009-11-26 01:37:00,1.5838,1.58445,1.58335,1.5834,47600000.0
2009-11-26 01:38:00,1.58335,1.58335,1.5833,1.58335,32500000.0
2009-11-26 01:39:00,1.58335,1.5834,1.58325,1.58335,25000000.0
2009-11-26 01:40:00,1.58335,1.58335,1.5833,1.5833,3800000.0
2009-11-26 01:41:00,1.5833,1.5833,1.58325,1.5833,4000000.0
2009-11-26 01:42:00,1.58335,1.58335,1.58325,1.5833,9400000.0
2009-11-26 01:43:00,1.58325,1.58325,1.58285,1.58305,52900000.0
2009-11-26 01:44:00,1.5831,1.5832,1.58295,1.58305,32900000.0
2009-11-26 01:45:00,1.58305,1.58305,1.58285,1.58285,38400000.0
2009-11-26 01:46:00,1.58285,1.583,1.5827,1.58275,21400000.0
2009-11-26 01:47:00,1.58275,1.58275,1.58235,1.58255,35800000.0
2009-11-26 01:48:00,1.58255,1.58255,1.58235,1.5824,13000000.0
2009-11-26 01:49:00,1.5824,1.5829,1.58235,1.5829,21600000.0
2009-11-26 01:50:00,1.5829,1.5829,1.5825,1.5825,49300000.0
2009-11-26 01:51:00,1.5825,1.58255,1.58245,1.5825,15000000.0
2009-11-26 01:52:00,1.5825,1.58265,1.5825,1.5825,11000000.0
2009-11-26 01:53:00,1.5825,1.5825,1.5824,1.5824,13600000.0
2009-11-26 01:54:00,1.5824,1.58245,1.5824,1.58245,4000000.0
2009-11-26 01:55:00,1.58245,1.58245,1.5824,1.5824,2800000.0
2009-11-26 01:56:00,1.5824,1.5824,1.5823,1.5823,3400000.0
2009-11-26 01:57:00,1.5823,1.5824,1.5823,1.5824,5700000.0
2009-11-26 01:58:00,1.5824,1.58245,1.5824,1.58245,2000000.0
2009-11-26 01:59:00,1.58235,1.5825,1.58235,1.58245,15000000.0
2009-11-26 02:00:00,1.58235,1.5835,1.58235,1.58315,54900000.0
2009-11-26 02:01:00,1.58315,1.5832,1.5831,1.5832,13200000.0
2009-11-26 02:02:00,1.5832,1.58335,1.58315,1.58315,45900000.0
2009-11-26 02:03:00,1.5832,1.58365,1.58315,1.5836,56200000.0
2009-11-26 02:04:00,1.58365,1.5837,1.58345,1.58345,29800000.0
2009-11-26 02:05:00,1.58345,1.5837,1.58345,1.58345,47100000.0
2009-11-26 02:06:00,1.58345,1.5835,1.5834,1.5835,49200000.0
2009-11-26 02:07:00,1.5835,1.5835,1.5835,1.5835,19000000.0
2009-11-26 02:08:00,1.58355,1.5839,1.5835,1.5839,25800000.0
2009-11-26 02:09:00,1.58385,1.5839,1.58355,1.58365,29600000.0
2009-11-26 02:10:00,1.58365,1.58375,1.58355,1.58355,28300000.0
2009-11-26 02:11:00,1.58355,1.58365,1.58345,1.58365,52500000.0
2009-11-26 02:12:00,1.5836,1.5837,1.58355,1.58355,22000000.0
2009-11-26 02:13:00,1.58355,1.58365,1.5834,1.58365,57700000.0
2009-11-26 02:14:00,1.58355,1.5837,1.58355,1.58365,50700000.0
2009-11-26 02:15:00,1.5836,1.58365,1.5835,1.5835,54700000.0
2009-11-26 02:16:00,1.5835,1.58365,1.5835,1.5836,42200000.0
2009-11-26 02:17:00,1.5836,1.58365,1.5836,1.58365,10000000.0
2009-11-26 02:18:00,1.58365,1.5838,1.58365,1.5838,11200000.0
2009-11-26 02:19:00,1.58375,1.5839,1.58365,1.58365,43200000.0
2009-11-26 02:20:00,1.58365,1.5838,1.58365,1.5838,25800000.0
2009-11-26 02:21:00,1.5838,1.5838,1.5837,1.5837,10300000.0
2009-11-26 02:22:00,1.5837,1.5837,1.5835,1.58365,25600000.0
2009-11-26 02:23:00,1.58365,1.58385,1.5835,1.5837,34000000.0
2009-11-26 02:24:00,1.58365,1.58365,1.58335,1.5834,37400000.0
2009-11-26 02:25:00,1.58345,1.58355,1.58335,1.58345,49000000.0
2009-11-26 02:26:00,1.5835,1.5835,1.58285,1.58325,61400000.0
2009-11-26 02:27:00,1.58325,1.5833,1.5831,1.5831,30600000.0
2009-11-26 02:28:00,1.58315,1.58325,1.583,1.583,35000000.0
2009-11-26 02:29:00,1.583,1.5831,1.583,1.5831,18500000.0
2009-11-26 02:30:00,1.5831,1.5836,1.5831,1.58355,70200000.0
2009-11-26 02:31:00,1.58355,1.58375,1.5834,1.58375,50600000.0
2009-11-26 02:32:00,1.58375,1.5838,1.5836,1.5837,24600000.0
2009-11-26 02:33:00,1.5838,1.58405,1.5835,1.58405,33100000.0
2009-11-26 02:34:00,1.5841,1.58435,1.584,1.584,38000000.0
2009-11-26 02:35:00,1.58395,1.58395,1.5834,1.5834,49200000.0
2009-11-26 02:36:00,1.5834,1.5834,1.58275,1.58275,50200000.0
2009-11-26 02:37:00,1.5829,1.58295,1.5828,1.58295,35000000.0
2009-11-26 02:38:00,1.5829,1.58315,1.5825,1.5826,39600000.0
2009-11-26 02:39:00,1.58265,1.58295,1.58265,1.5828,56000000.0
2009-11-26 02:40:00,1.58285,1.58295,1.58265,1.5829,57400000.0
2009-11-26 02:41:00,1.5829,1.58295,1.5825,1.58255,50400000.0
2009-11-26 02:42:00,1.58255,1.5826,1.5824,1.58255,70000000.0
2009-11-26 02:43:00,1.58255,1.58305,1.58255,1.58275,42400000.0
2009-11-26 02:44:00,1.58275,1.58285,1.58255,1.58285,25600000.0
2009-11-26 02:45:00,1.58275,1.5831,1.58265,1.5831,16600000.0
2009-11-26 02:46:00,1.58295,1.5833,1.58275,1.58315,78200000.0
2009-11-26 02:47:00,1.58315,1.58315,1.58285,1.58295,29700000.0
2009-11-26 02:48:00,1.58295,1.58295,1.58275,1.58285,71600000.0
2009-11-26 02:49:00,1.58285,1.58285,1.5827,1.5827,27800000.0
2009-11-26 02:50:00,1.58265,1.58335,1.5826,1.58335,48300000.0
2009-11-26 02:51:00,1.5835,1.58375,1.5835,1.58375,25000000.0
2009-11-26 02:52:00,1.58375,1.58375,1.5831,1.5836,69100000.0
2009-11-26 02:53:00,1.5837,1.5838,1.5834,1.5834,75600000.0
2009-11-26 02:54:00,1.5834,1.5836,1.58335,1.5835,74400000.0
2009-11-26 02:55:00,1.5835,1.5835,1.5833,1.5834,57600000.0
2009-11-26 02:56:00,1.58345,1.58355,1.58345,1.58355,31200000.0
2009-11-26 02:57:00,1.5836,1.5836,1.5834,1.58345,20800000.0
2009-11-26 02:58:00,1.5835,1.5835,1.5835,1.5835,3600000.0
2009-11-26 02:59:00,1.5835,1.58355,1.5835,1.5835,8200000.0
2009-11-26 03:00:00,1.5835,1.58365,1.58265,1.5828,42200000.0
2009-11-26 03:01:00,1.58285,1.583,1.58285,1.58295,34600000.0
2009-11-26 03:02:00,1.583,1.58305,1.5829,1.5829,23000000.0
2009-11-26 03:03:00,1.5829,1.58295,1.58275,1.58295,42100000.0
2009-11-26 03:04:00,1.5829,1.5835,1.5829,1.5834,34300000.0
2009-11-26 03:05:00,1.58335,1.58335,1.5833,1.5833,27000000.0
2009-11-26 03:06:00,1.58335,1.58335,1.5833,1.58335,7000000.0
2009-11-26 03:07:00,1.58335,1.58335,1.5833,1.5833,3000000.0
2009-11-26 03:08:00,1.5833,1.5833,1.583,1.5831,33000000.0
2009-11-26 03:09:00,1.58305,1.58305,1.58265,1.58265,38200000.0
2009-11-26 03:10:00,1.58265,1.58275,1.5826,1.5826,25700000.0
2009-11-26 03:11:00,1.5826,1.58285,1.58215,1.58235,58800000.0
2009-11-26 03:12:00,1.5824,1.58245,1.58205,1.5824,96200000.0
2009-11-26 03:13:00,1.5824,1.5824,1.58125,1.58125,115800000.0
2009-11-26 03:14:00,1.58135,1.58155,1.581,1.58115,99800000.0
2009-11-26 03:15:00,1.58115,1.5813,1.5807,1.581,57600000.0
2009-11-26 03:16:00,1.58115,1.5814,1.58095,1.58115,36200000.0
2009-11-26 03:17:00,1.5812,1.58155,1.5808,1.58135,55200000.0
2009-11-26 03:18:00,1.5813,1.5813,1.58115,1.58115,14900000.0
2009-11-26 03:19:00,1.5811,1.5816,1.58105,1.58125,65200000.0
2009-11-26 03:20:00,1.5814,1.58195,1.5814,1.58195,60000000.0
2009-11-26 03:21:00,1.58185,1.58195,1.58115,1.5813,82400000.0
2009-11-26 03:22:00,1.5814,1.5816,1.581,1.5816,54400000.0
2009-11-26 03:23:00,1.5816,1.58165,1.581,1.58125,118200000.0
2009-11-26 03:24:00,1.58125,1.5813,1.58095,1.58095,45200000.0
2009-11-26 03:25:00,1.58105,1.58155,1.58105,1.5814,80400000.0
2009-11-26 03:26:00,1.58145,1.58175,1.58115,1.58175,97100000.0
2009-11-26 03:27:00,1.5815,1.58155,1.58125,1.58135,61800000.0
2009-11-26 03:28:00,1.5814,1.5822,1.5814,1.58185,70400000.0
2009-11-26 03:29:00,1.58185,1.58225,1.5818,1.58205,45900000.0
2009-11-26 03:30:00,1.58205,1.58235,1.58185,1.58215,72700000.0
2009-11-26 03:31:00,1.58205,1.58235,1.58195,1.5823,35600000.0
2009-11-26 03:32:00,1.58225,1.5837,1.58225,1.5835,91800000.0
2009-11-26 03:33:00,1.5834,1.5834,1.5831,1.5831,49100000.0
2009-11-26 03:34:00,1.58315,1.5832,1.5831,1.58315,31400000.0
2009-11-26 03:35:00,1.5832,1.58365,1.58295,1.5836,58200000.0
2009-11-26 03:36:00,1.58355,1.58355,1.5831,1.5833,23200000.0
2009-11-26 03:37:00,1.58335,1.5834,1.58305,1.58305,30300000.0
2009-11-26 03:38:00,1.58305,1.5832,1.58295,1.5831,46800000.0
2009-11-26 03:39:00,1.5831,1.5833,1.5831,1.5832,27400000.0
2009-11-26 03:40:00,1.5832,1.5835,1.5832,1.5835,15000000.0
2009-11-26 03:41:00,1.5834,1.5834,1.5834,1.5834,1000000.0
2009-11-26 03:42:00,1.5834,1.5836,1.5834,1.5836,7000000.0
2009-11-26 03:43:00,1.58365,1.58375,1.58355,1.58365,34600000.0
2009-11-26 03:44:00,1.5836,1.58365,1.5836,1.58365,18000000.0
2009-11-26 03:45:00,1.5835,1.5835,1.5832,1.58325,28800000.0
2009-11-26 03:46:00,1.58325,1.5841,1.58325,1.5841,37300000.0
2009-11-26 03:47:00,1.584,1.58425,1.58385,1.58425,108700000.0
2009-11-26 03:48:00,1.58425,1.5845,1.5842,1.5842,16200000.0
2009-11-26 03:49:00,1.58425,1.5849,1.58415,1.58485,52100000.0
2009-11-26 03:50:00,1.5849,1.58495,1.5845,1.5849,121100000.0
2009-11-26 03:51:00,1.5849,1.58515,1.5848,1.58495,82700000.0
2009-11-26 03:52:00,1.5849,1.58495,1.58475,1.58475,24400000.0
2009-11-26 03:53:00,1.5848,1.5849,1.58435,1.58435,38400000.0
2009-11-26 03:54:00,1.58435,1.58445,1.58415,1.58445,74300000.0
2009-11-26 03:55:00,1.58445,1.585,1.5843,1.58495,62900000.0
2009-11-26 03:56:00,1.58495,1.585,1.58465,1.5849,43700000.0
2009-11-26 03:57:00,1.5849,1.5852,1.5842,1.58465,73500000.0
2009-11-26 03:58:00,1.58465,1.58465,1.5846,1.5846,9800000.0
2009-11-26 03:59:00,1.5846,1.58465,1.58445,1.58455,37300000.0
2009-11-26 04:00:00,1.58455,1.58475,1.5844,1.5846,50600000.0
2009-11-26 04:01:00,1.58455,1.5847,1.58425,1.58445,63900000.0
2009-11-26 04:02:00,1.58445,1.58445,1.58385,1.58385,89500000.0
2009-11-26 04:03:00,1.58395,1.58425,1.58365,1.58425,81300000.0
2009-11-26 04:04:00,1.58435,1.58475,1.58415,1.5842,77900000.0
2009-11-26 04:05:00,1.58415,1.58445,1.5841,1.58415,97500000.0
2009-11-26 04:06:00,1.5842,1.58465,1.5841,1.58445,79400000.0
2009-11-26 04:07:00,1.58445,1.58465,1.58415,1.5842,54100000.0
2009-11-26 04:08:00,1.58415,1.58455,1.5841,1.5842,71800000.0
2009-11-26 04:09:00,1.5842,1.5846,1.5839,1.58435,70800000.0
2009-11-26 04:10:00,1.5844,1.58475,1.5844,1.58475,34900000.0
2009-11-26 04:11:00,1.5847,1.58475,1.5842,1.5845,29800000.0
2009-11-26 04:12:00,1.5845,1.58455,1.58425,1.58425,29200000.0
2009-11-26 04:13:00,1.58425,1.5843,1.58395,1.58415,60400000.0
2009-11-26 04:14:00,1.5841,1.5845,1.58395,1.5842,65500000.0
2009-11-26 04:15:00,1.5842,1.5843,1.58405,1.58425,39000000.0
2009-11-26 04:16:00,1.5842,1.58435,1.5842,1.58435,21000000.0
2009-11-26 04:17:00,1.58435,1.5847,1.58435,1.58445,57600000.0
2009-11-26 04:18:00,1.58445,1.58445,1.58405,1.58405,44400000.0
2009-11-26 04:19:00,1.5841,1.58445,1.584,1.584,48700000.0
2009-11-26 04:20:00,1.584,1.58435,1.5838,1.584,85800000.0
2009-11-26 04:21:00,1.584,1.58405,1.5838,1.5838,32700000.0
2009-11-26 04:22:00,1.5838,1.58395,1.5838,1.5839,21000000.0
2009-11-26 04:23:00,1.5839,1.5839,1.58375,1.58385,31400000.0
2009-11-26 04:24:00,1.58385,1.58405,1.58375,1.58405,22800000.0
2009-11-26 04:25:00,1.58405,1.58405,1.58385,1.58385,11600000.0
2009-11-26 04:26:00,1.58385,1.58405,1.5837,1.58395,73500000.0
2009-11-26 04:27:00,1.58395,1.58405,1.5839,1.58395,22200000.0
2009-11-26 04:28:00,1.584,1.58415,1.5838,1.5838,46600000.0
2009-11-26 04:29:00,1.5838,1.5839,1.5838,1.5839,16800000.0
2009-11-26 04:30:00,1.5839,1.58395,1.58365,1.58365,17600000.0
2009-11-26 04:31:00,1.58365,1.58395,1.58365,1.5839,77400000.0
2009-11-26 04:32:00,1.58395,1.584,1.58375,1.5838,25800000.0
2009-11-26 04:33:00,1.5838,1.5838,1.5837,1.5837,13400000.0
2009-11-26 04:34:00,1.5837,1.58375,1.5833,1.5836,66000000.0
2009-11-26 04:35:00,1.58365,1.5839,1.5836,1.58375,55000000.0
2009-11-26 04:36:00,1.5838,1.58405,1.5838,1.5838,42200000.0
2009-11-26 04:37:00,1.5838,1.5841,1.5838,1.5841,28000000.0
2009-11-26 04:38:00,1.5841,1.5841,1.58385,1.58385,26000000.0
2009-11-26 04:39:00,1.58385,1.58395,1.58375,1.5839,23100000.0
2009-11-26 04:40:00,1.5839,1.58395,1.5839,1.5839,8800000.0
2009-11-26 04:41:00,1.5839,1.5839,1.5839,1.5839,1000000.0
2009-11-26 04:42:00,1.5839,1.5842,1.5839,1.58395,49500000.0
2009-11-26 04:43:00,1.58395,1.58395,1.5837,1.5837,88200000.0
2009-11-26 04:44:00,1.5837,1.5839,1.5837,1.5839,34700000.0
2009-11-26 04:45:00,1.5839,1.5839,1.58385,1.58385,114200000.0
2009-11-26 04:46:00,1.5839,1.584,1.58385,1.58395,41700000.0
2009-11-26 04:47:00,1.58395,1.5842,1.58395,1.5841,49200000.0
2009-11-26 04:48:00,1.5841,1.58455,1.5841,1.58455,76500000.0
2009-11-26 04:49:00,1.5846,1.5846,1.5844,1.58445,70800000.0
2009-11-26 04:50:00,1.58445,1.58455,1.58415,1.58415,86600000.0
2009-11-26 04:51:00,1.58415,1.5842,1.5835,1.5835,38900000.0
2009-11-26 04:52:00,1.58355,1.5836,1.58335,1.58335,75100000.0
2009-11-26 04:53:00,1.58335,1.58365,1.5833,1.5836,91800000.0
2009-11-26 04:54:00,1.58365,1.5837,1.58335,1.58355,38800000.0
2009-11-26 04:55:00,1.58355,1.58375,1.5835,1.5835,25700000.0
2009-11-26 04:56:00,1.5835,1.58375,1.58345,1.58375,56500000.0
2009-11-26 04:57:00,1.58365,1.584,1.58365,1.584,45900000.0
2009-11-26 04:58:00,1.5841,1.58455,1.584,1.58445,36100000.0
2009-11-26 04:59:00,1.58455,1.58455,1.5838,1.5838,52500000.0
2009-11-26 05:00:00,1.58385,1.58385,1.5837,1.58375,32100000.0
2009-11-26 05:01:00,1.5838,1.5838,1.58375,1.5838,18000000.0
2009-11-26 05:02:00,1.58385,1.58385,1.58365,1.58365,29100000.0
2009-11-26 05:03:00,1.58365,1.58365,1.5834,1.58345,23100000.0
2009-11-26 05:04:00,1.5834,1.58355,1.58335,1.58355,28700000.0
2009-11-26 05:05:00,1.58355,1.58375,1.58355,1.5837,9000000.0
2009-11-26 05:06:00,1.58375,1.58375,1.5834,1.5836,30300000.0
2009-11-26 05:07:00,1.5836,1.5836,1.58355,1.58355,6000000.0
2009-11-26 05:08:00,1.58355,1.58355,1.58355,1.58355,11000000.0
2009-11-26 05:09:00,1.58355,1.58365,1.58355,1.58365,5600000.0
2009-11-26 05:10:00,1.58365,1.58395,1.58365,1.58385,31500000.0
2009-11-26 05:11:00,1.58385,1.5839,1.5838,1.5839,13200000.0
2009-11-26 05:12:00,1.58395,1.58395,1.5838,1.58385,12100000.0
2009-11-26 05:13:00,1.5838,1.5838,1.5838,1.5838,2400000.0
2009-11-26 05:14:00,1.5838,1.58385,1.58355,1.58385,28000000.0
2009-11-26 05:15:00,1.58385,1.58385,1.58375,1.58385,5700000.0
2009-11-26 05:16:00,1.5838,1.58385,1.58375,1.58385,7300000.0
2009-11-26 05:17:00,1.58375,1.58375,1.5836,1.58365,54500000.0
2009-11-26 05:18:00,1.5836,1.58395,1.5836,1.58395,30700000.0
2009-11-26 05:19:00,1.58395,1.58395,1.5838,1.58395,23000000.0
2009-11-26 05:20:00,1.58385,1.58385,1.5838,1.5838,13600000.0
2009-11-26 05:21:00,1.5838,1.58385,1.5836,1.5836,40200000.0
2009-11-26 05:22:00,1.5836,1.5836,1.58345,1.58345,29400000.0
2009-11-26 05:23:00,1.58345,1.58355,1.5834,1.58345,23600000.0
2009-11-26 05:24:00,1.5834,1.58355,1.5834,1.58355,26900000.0
2009-11-26 05:25:00,1.5835,1.58355,1.5834,1.5834,22700000.0
2009-11-26 05:26:00,1.5834,1.5836,1.58325,1.5835,75300000.0
2009-11-26 05:27:00,1.5835,1.5835,1.58335,1.5835,36400000.0
2009-11-26 05:28:00,1.5836,1.5837,1.5833,1.5833,25700000.0
2009-11-26 05:29:00,1.5834,1.58385,1.5834,1.58385,44900000.0
2009-11-26 05:30:00,1.58385,1.5852,1.5838,1.58495,135900000.0
2009-11-26 05:31:00,1.58495,1.58595,1.58495,1.5857,126400000.0
2009-11-26 05:32:00,1.5857,1.5862,1.5855,1.58565,75200000.0
2009-11-26 05:33:00,1.5856,1.5863,1.5854,1.5861,149700000.0
2009-11-26 05:34:00,1.58615,1.5862,1.58545,1.5857,119600000.0
2009-11-26 05:35:00,1.5857,1.58585,1.58505,1.58505,74200000.0
2009-11-26 05:36:00,1.58495,1.5851,1.58435,1.58465,70800000.0
2009-11-26 05:37:00,1.58465,1.58475,1.5844,1.58475,65600000.0
2009-11-26 05:38:00,1.5847,1.58495,1.58455,1.58465,34800000.0
2009-11-26 05:39:00,1.5846,1.58465,1.5839,1.58405,76600000.0
2009-11-26 05:40:00,1.58405,1.5844,1.58335,1.58435,155800000.0
2009-11-26 05:41:00,1.5844,1.5847,1.584,1.58455,154400000.0
2009-11-26 05:42:00,1.5845,1.5848,1.58425,1.58465,89600000.0
2009-11-26 05:43:00,1.58465,1.5851,1.5844,1.5849,116700000.0
2009-11-26 05:44:00,1.58485,1.585,1.58385,1.5849,113300000.0
2009-11-26 05:45:00,1.5849,1.58495,1.58315,1.5836,54400000.0
2009-11-26 05:46:00,1.58365,1.5847,1.5835,1.58445,206400000.0
2009-11-26 05:47:00,1.58445,1.585,1.584,1.5846,80400000.0
2009-11-26 05:48:00,1.58465,1.585,1.5846,1.5847,69400000.0
2009-11-26 05:49:00,1.58475,1.58475,1.58385,1.58435,36800000.0
2009-11-26 05:50:00,1.5844,1.58475,1.5841,1.58425,109400000.0
2009-11-26 05:51:00,1.58465,1.58525,1.58465,1.5849,48400000.0
2009-11-26 05:52:00,1.5849,1.58515,1.5849,1.58515,23100000.0
2009-11-26 05:53:00,1.5851,1.5851,1.58495,1.5851,18600000.0
2009-11-26 05:54:00,1.585,1.585,1.5842,1.58495,152100000.0
2009-11-26 05:55:00,1.5849,1.5849,1.584,1.5841,51700000.0
2009-11-26 05:56:00,1.5841,1.58455,1.584,1.58455,100000000.0
2009-11-26 05:57:00,1.5843,1.5843,1.5838,1.58385,40000000.0
2009-11-26 05:58:00,1.58385,1.5842,1.58385,1.5842,35800000.0
2009-11-26 05:59:00,1.58415,1.58415,1.58375,1.5839,74600000.0
2009-11-26 06:00:00,1.5839,1.58395,1.5833,1.5837,81700000.0
2009-11-26 06:01:00,1.5837,1.5843,1.58365,1.5843,57700000.0
2009-11-26 06:02:00,1.5843,1.58445,1.5841,1.5844,124200000.0
2009-11-26 06:03:00,1.58435,1.58465,1.58425,1.58445,54300000.0
2009-11-26 06:04:00,1.58435,1.5857,1.58435,1.5854,39400000.0
2009-11-26 06:05:00,1.5855,1.58555,1.58515,1.5854,46000000.0
2009-11-26 06:06:00,1.58525,1.58525,1.5848,1.585,50800000.0
2009-11-26 06:07:00,1.585,1.58505,1.5848,1.58495,41000000.0
2009-11-26 06:08:00,1.5849,1.585,1.58455,1.58475,79000000.0
2009-11-26 06:09:00,1.58475,1.58495,1.58465,1.58475,44600000.0
2009-11-26 06:10:00,1.58485,1.5852,1.58425,1.58445,87200000.0
2009-11-26 06:11:00,1.5845,1.58475,1.58425,1.5845,32700000.0
2009-11-26 06:12:00,1.5844,1.5845,1.58395,1.58405,30600000.0
2009-11-26 06:13:00,1.584,1.5843,1.584,1.5843,28100000.0
2009-11-26 06:14:00,1.58435,1.5846,1.58435,1.58445,23200000.0
2009-11-26 06:15:00,1.58445,1.5846,1.58425,1.5845,69000000.0
2009-11-26 06:16:00,1.5845,1.58475,1.5845,1.58475,17100000.0
2009-11-26 06:17:00,1.5846,1.58465,1.5845,1.5846,29500000.0
2009-11-26 06:18:00,1.5846,1.5846,1.5843,1.58445,57200000.0
2009-11-26 06:19:00,1.5845,1.58455,1.58435,1.58435,16300000.0
2009-11-26 06:20:00,1.58425,1.5844,1.58425,1.5844,10900000.0
2009-11-26 06:21:00,1.58435,1.58445,1.58415,1.58425,54500000.0
2009-11-26 06:22:00,1.58425,1.58425,1.5837,1.58395,88100000.0
2009-11-26 06:23:00,1.584,1.58415,1.58385,1.58395,62600000.0
2009-11-26 06:24:00,1.5839,1.5841,1.5839,1.5841,42200000.0
2009-11-26 06:25:00,1.58415,1.5845,1.58415,1.5845,29000000.0
2009-11-26 06:26:00,1.5845,1.58475,1.5844,1.58455,46800000.0
2009-11-26 06:27:00,1.58455,1.58545,1.58455,1.5851,43000000.0
2009-11-26 06:28:00,1.58515,1.5853,1.5851,1.5852,29000000.0
2009-11-26 06:29:00,1.58515,1.5852,1.58515,1.5852,5400000.0
2009-11-26 06:30:00,1.5852,1.58525,1.585,1.5852,19400000.0
2009-11-26 06:31:00,1.58525,1.58535,1.58515,1.58525,32500000.0
2009-11-26 06:32:00,1.58525,1.5853,1.5851,1.5851,26800000.0
2009-11-26 06:33:00,1.58505,1.58505,1.58475,1.58485,49200000.0
2009-11-26 06:34:00,1.58485,1.58515,1.58485,1.58505,18800000.0
2009-11-26 06:35:00,1.58505,1.58505,1.58495,1.585,16800000.0
2009-11-26 06:36:00,1.585,1.58515,1.585,1.58505,25000000.0
2009-11-26 06:37:00,1.58505,1.58535,1.58465,1.58525,66000000.0
2009-11-26 06:38:00,1.58525,1.58525,1.5849,1.58505,40300000.0
2009-11-26 06:39:00,1.58505,1.58515,1.58505,1.58515,19800000.0
2009-11-26 06:40:00,1.58515,1.58525,1.58515,1.58525,3200000.0
2009-11-26 06:41:00,1.58515,1.58535,1.58515,1.58535,13300000.0
2009-11-26 06:42:00,1.58535,1.58535,1.58525,1.58525,10800000.0
2009-11-26 06:43:00,1.58535,1.58555,1.58535,1.58555,22200000.0
2009-11-26 06:44:00,1.58555,1.58555,1.58545,1.58545,21400000.0
2009-11-26 06:45:00,1.5855,1.58565,1.5854,1.5856,48400000.0
2009-11-26 06:46:00,1.5856,1.5857,1.5855,1.5856,22000000.0
2009-11-26 06:47:00,1.5856,1.5859,1.58555,1.5859,28800000.0
2009-11-26 06:48:00,1.5859,1.5859,1.5858,1.58585,13200000.0
2009-11-26 06:49:00,1.58585,1.58605,1.58585,1.58605,29200000.0
2009-11-26 06:50:00,1.586,1.58635,1.586,1.58625,30300000.0
2009-11-26 06:51:00,1.5863,1.5868,1.58625,1.58635,83000000.0
2009-11-26 06:52:00,1.5864,1.58665,1.58625,1.5865,47600000.0
2009-11-26 06:53:00,1.5865,1.5865,1.58625,1.58645,67200000.0
2009-11-26 06:54:00,1.58645,1.58645,1.58615,1.58625,50900000.0
2009-11-26 06:55:00,1.58625,1.5866,1.58625,1.58655,45300000.0
2009-11-26 06:56:00,1.5865,1.5867,1.5862,1.5863,63800000.0
2009-11-26 06:57:00,1.58625,1.5866,1.58605,1.58625,64200000.0
2009-11-26 06:58:00,1.58625,1.58625,1.58585,1.58595,83800000.0
2009-11-26 06:59:00,1.58605,1.58625,1.58585,1.58615,44000000.0
2009-11-26 07:00:00,1.58615,1.5864,1.58605,1.58605,50900000.0
2009-11-26 07:01:00,1.5861,1.5868,1.5861,1.58665,29700000.0
2009-11-26 07:02:00,1.58665,1.58675,1.5862,1.5862,54500000.0
2009-11-26 07:03:00,1.58615,1.5863,1.58615,1.58615,30400000.0
2009-11-26 07:04:00,1.58615,1.58625,1.5858,1.586,52000000.0
2009-11-26 07:05:00,1.58605,1.58605,1.58565,1.5857,10000000.0
2009-11-26 07:06:00,1.58565,1.58565,1.58565,1.58565,2000000.0
2009-11-26 07:07:00,1.5856,1.58565,1.58545,1.58565,34600000.0
2009-11-26 07:08:00,1.5856,1.5858,1.5856,1.5858,9000000.0
2009-11-26 07:09:00,1.5858,1.5858,1.58555,1.58565,37400000.0
2009-11-26 07:10:00,1.58565,1.58565,1.58515,1.58535,114400000.0
2009-11-26 07:11:00,1.58535,1.58645,1.58535,1.58585,129000000.0
2009-11-26 07:12:00,1.58595,1.587,1.58595,1.58665,111000000.0
2009-11-26 07:13:00,1.58675,1.58695,1.58605,1.58605,113200000.0
2009-11-26 07:14:00,1.58625,1.58625,1.58475,1.58525,109500000.0
2009-11-26 07:15:00,1.58515,1.5854,1.58465,1.58535,131200000.0
2009-11-26 07:16:00,1.58535,1.58545,1.5849,1.58535,85600000.0
2009-11-26 07:17:00,1.58535,1.58545,1.58485,1.58485,100400000.0
2009-11-26 07:18:00,1.58485,1.5851,1.5846,1.58485,64200000.0
2009-11-26 07:19:00,1.58485,1.58555,1.58485,1.58555,102800000.0
2009-11-26 07:20:00,1.58605,1.58635,1.58585,1.58585,54600000.0
2009-11-26 07:21:00,1.5856,1.58585,1.58525,1.58525,49800000.0
2009-11-26 07:22:00,1.58525,1.5855,1.58525,1.58545,48200000.0
2009-11-26 07:23:00,1.58545,1.5858,1.58535,1.5858,43200000.0
2009-11-26 07:24:00,1.5859,1.58605,1.58545,1.58595,93500000.0
2009-11-26 07:25:00,1.58595,1.58595,1.58555,1.58555,65600000.0
2009-11-26 07:26:00,1.58555,1.58565,1.58545,1.58555,47400000.0
2009-11-26 07:27:00,1.58555,1.58565,1.58535,1.58565,33800000.0
2009-11-26 07:28:00,1.58565,1.58575,1.58555,1.58555,32200000.0
2009-11-26 07:29:00,1.58545,1.58605,1.58545,1.58595,60000000.0
2009-11-26 07:30:00,1.58585,1.58595,1.5853,1.58555,83600000.0
2009-11-26 07:31:00,1.5857,1.5859,1.58555,1.58555,32400000.0
2009-11-26 07:32:00,1.5854,1.5855,1.58505,1.58505,25400000.0
2009-11-26 07:33:00,1.58505,1.58525,1.58495,1.58515,53200000.0
2009-11-26 07:34:00,1.58515,1.58515,1.58455,1.58465,95800000.0
2009-11-26 07:35:00,1.58465,1.585,1.58465,1.58495,37000000.0
2009-11-26 07:36:00,1.58495,1.58495,1.58415,1.5845,67600000.0
2009-11-26 07:37:00,1.5845,1.58475,1.58385,1.58475,91200000.0
2009-11-26 07:38:00,1.5848,1.58495,1.58475,1.58495,23900000.0
2009-11-26 07:39:00,1.585,1.58545,1.58475,1.58515,79700000.0
2009-11-26 07:40:00,1.58525,1.58575,1.5851,1.58575,95800000.0
2009-11-26 07:41:00,1.58575,1.58595,1.58555,1.58575,58400000.0
2009-11-26 07:42:00,1.58575,1.58595,1.58565,1.58595,51700000.0
2009-11-26 07:43:00,1.58605,1.58645,1.58605,1.58635,72500000.0
2009-11-26 07:44:00,1.58635,1.58645,1.586,1.58645,62600000.0
2009-11-26 07:45:00,1.58645,1.58645,1.58625,1.58625,52000000.0
2009-11-26 07:46:00,1.5863,1.58645,1.58625,1.58635,54200000.0
2009-11-26 07:47:00,1.5865,1.5867,1.5857,1.5859,59800000.0
2009-11-26 07:48:00,1.5859,1.58595,1.58535,1.58565,57000000.0
2009-11-26 07:49:00,1.58565,1.586,1.58565,1.5859,38800000.0
2009-11-26 07:50:00,1.58595,1.5864,1.58575,1.58595,75600000.0
2009-11-26 07:51:00,1.58595,1.5862,1.58595,1.5862,77000000.0
2009-11-26 07:52:00,1.5862,1.58625,1.58615,1.5862,35000000.0
2009-11-26 07:53:00,1.58625,1.5863,1.58575,1.58575,45400000.0
2009-11-26 07:54:00,1.5857,1.5862,1.5857,1.5862,38800000.0
2009-11-26 07:55:00,1.58625,1.58625,1.5861,1.58615,74400000.0
2009-11-26 07:56:00,1.58625,1.58675,1.58625,1.58675,35600000.0
2009-11-26 07:57:00,1.58675,1.58675,1.586,1.586,55900000.0
2009-11-26 07:58:00,1.586,1.5861,1.5859,1.586,32000000.0
2009-11-26 07:59:00,1.586,1.58645,1.5859,1.58645,43600000.0
2009-11-26 08:00:00,1.58645,1.5865,1.58595,1.58605,66800000.0
2009-11-26 08:01:00,1.58605,1.58625,1.58585,1.58615,82000000.0
2009-11-26 08:02:00,1.58615,1.5862,1.58605,1.5861,54400000.0
2009-11-26 08:03:00,1.58615,1.5862,1.58585,1.5861,65000000.0
2009-11-26 08:04:00,1.5861,1.58615,1.58595,1.58615,57800000.0
2009-11-26 08:05:00,1.58615,1.5865,1.586,1.58625,91500000.0
2009-11-26 08:06:00,1.58625,1.58645,1.5847,1.5857,131600000.0
2009-11-26 08:07:00,1.5857,1.5857,1.58545,1.58555,72900000.0
2009-11-26 08:08:00,1.58555,1.58565,1.5852,1.58525,100100000.0
2009-11-26 08:09:00,1.5853,1.5857,1.58525,1.5854,79300000.0
2009-11-26 08:10:00,1.5855,1.5855,1.58535,1.58545,64000000.0
2009-11-26 08:11:00,1.58545,1.58555,1.58535,1.58535,77900000.0
2009-11-26 08:12:00,1.58535,1.5854,1.58485,1.58495,79000000.0
2009-11-26 08:13:00,1.58505,1.58525,1.58485,1.58525,94000000.0
2009-11-26 08:14:00,1.5852,1.5854,1.5851,1.5851,73600000.0
2009-11-26 08:15:00,1.5851,1.5851,1.585,1.58505,21300000.0
2009-11-26 08:16:00,1.5851,1.5856,1.58505,1.5855,141000000.0
2009-11-26 08:17:00,1.58555,1.5856,1.58505,1.5854,84600000.0
2009-11-26 08:18:00,1.5854,1.5856,1.5851,1.5854,70800000.0
2009-11-26 08:19:00,1.5854,1.58555,1.5854,1.5855,49800000.0
2009-11-26 08:20:00,1.58545,1.5855,1.5853,1.5854,38000000.0
2009-11-26 08:21:00,1.5854,1.5856,1.5854,1.58555,22800000.0
2009-11-26 08:22:00,1.5856,1.5856,1.58555,1.5856,22300000.0
2009-11-26 08:23:00,1.58555,1.5856,1.5855,1.5856,14000000.0
2009-11-26 08:24:00,1.5856,1.5856,1.5855,1.5855,5000000.0
2009-11-26 08:25:00,1.58555,1.5856,1.58545,1.5855,29000000.0
2009-11-26 08:26:00,1.5855,1.5857,1.5855,1.58565,17900000.0
2009-11-26 08:27:00,1.5856,1.58585,1.58555,1.58565,46000000.0
2009-11-26 08:28:00,1.58565,1.58565,1.58525,1.5854,89800000.0
2009-11-26 08:29:00,1.5854,1.5855,1.58515,1.5855,80100000.0
2009-11-26 08:30:00,1.5855,1.58575,1.58495,1.58505,99300000.0
2009-11-26 08:31:00,1.58505,1.58505,1.5848,1.58505,106500000.0
2009-11-26 08:32:00,1.58505,1.58605,1.58495,1.58535,303600000.0
2009-11-26 08:33:00,1.58535,1.58585,1.58525,1.58585,171600000.0
2009-11-26 08:34:00,1.58585,1.58585,1.58475,1.5849,112300000.0
2009-11-26 08:35:00,1.5849,1.5852,1.58485,1.5851,117000000.0
2009-11-26 08:36:00,1.5851,1.5851,1.58435,1.58435,95600000.0
2009-11-26 08:37:00,1.58435,1.58455,1.58395,1.58395,126100000.0
2009-11-26 08:38:00,1.5839,1.58445,1.58385,1.58445,145600000.0
2009-11-26 08:39:00,1.5846,1.58495,1.5846,1.58495,38600000.0
2009-11-26 08:40:00,1.58495,1.5851,1.58475,1.5851,63600000.0
2009-11-26 08:41:00,1.58505,1.58515,1.5848,1.585,87100000.0
2009-11-26 08:42:00,1.58495,1.58505,1.5849,1.585,34700000.0
2009-11-26 08:43:00,1.58495,1.58505,1.58485,1.58485,40200000.0
2009-11-26 08:44:00,1.58495,1.58495,1.58445,1.58455,62000000.0
2009-11-26 08:45:00,1.5846,1.5848,1.58435,1.5844,60600000.0
2009-11-26 08:46:00,1.58435,1.5844,1.5839,1.584,58800000.0
2009-11-26 08:47:00,1.584,1.5846,1.58345,1.5845,342600000.0
2009-11-26 08:48:00,1.5845,1.58455,1.58405,1.5841,361900000.0
2009-11-26 08:49:00,1.58405,1.58515,1.58375,1.58505,190400000.0
2009-11-26 08:50:00,1.58505,1.5856,1.58495,1.58505,75800000.0
2009-11-26 08:51:00,1.58505,1.58535,1.58505,1.5852,107800000.0
2009-11-26 08:52:00,1.5852,1.58555,1.58515,1.5855,128700000.0
2009-11-26 08:53:00,1.5855,1.58585,1.5852,1.5858,145100000.0
2009-11-26 08:54:00,1.58575,1.58715,1.5852,1.5859,216400000.0
2009-11-26 08:55:00,1.5859,1.5864,1.58505,1.58535,171100000.0
2009-11-26 08:56:00,1.5853,1.58575,1.58515,1.58555,227400000.0
2009-11-26 08:57:00,1.58555,1.58565,1.58505,1.58525,153800000.0
2009-11-26 08:58:00,1.58525,1.58535,1.58305,1.58455,197600000.0
2009-11-26 08:59:00,1.58455,1.58565,1.58305,1.5841,264900000.0
2009-11-26 09:00:00,1.5841,1.5863,1.58335,1.5862,270000000.0
2009-11-26 09:01:00,1.5862,1.5862,1.58455,1.58455,269200000.0
2009-11-26 09:02:00,1.58455,1.58465,1.5828,1.5835,158000000.0
2009-11-26 09:03:00,1.5834,1.58535,1.58255,1.58515,296600000.0
2009-11-26 09:04:00,1.5846,1.58555,1.5846,1.585,221700000.0
2009-11-26 09:05:00,1.585,1.5856,1.58445,1.58495,174400000.0
2009-11-26 09:06:00,1.58495,1.58515,1.5846,1.58465,178300000.0
2009-11-26 09:07:00,1.58455,1.58505,1.5842,1.5849,211300000.0
2009-11-26 09:08:00,1.5849,1.58525,1.58475,1.58495,50300000.0
2009-11-26 09:09:00,1.5849,1.58535,1.5848,1.58525,90000000.0
2009-11-26 09:10:00,1.5853,1.5869,1.58515,1.5866,147700000.0
2009-11-26 09:11:00,1.5866,1.58805,1.58575,1.58675,213300000.0
2009-11-26 09:12:00,1.5867,1.58715,1.58615,1.58615,67100000.0
2009-11-26 09:13:00,1.58605,1.587,1.5859,1.58675,187800000.0
2009-11-26 09:14:00,1.58675,1.5868,1.5864,1.58665,136100000.0
2009-11-26 09:15:00,1.5866,1.5866,1.58585,1.58605,123600000.0
2009-11-26 09:16:00,1.58605,1.5861,1.58505,1.5859,198400000.0
2009-11-26 09:17:00,1.58595,1.5863,1.5856,1.58585,121900000.0
2009-11-26 09:18:00,1.5858,1.5861,1.58555,1.58595,106800000.0
2009-11-26 09:19:00,1.5859,1.5863,1.5858,1.5859,91500000.0
2009-11-26 09:20:00,1.586,1.58645,1.5858,1.58635,66800000.0
2009-11-26 09:21:00,1.5863,1.58675,1.5861,1.58655,94200000.0
2009-11-26 09:22:00,1.58655,1.58685,1.58635,1.5868,109800000.0
2009-11-26 09:23:00,1.5867,1.587,1.5864,1.58695,136700000.0
2009-11-26 09:24:00,1.58695,1.58775,1.5869,1.58775,147000000.0
2009-11-26 09:25:00,1.58765,1.58795,1.58765,1.58785,105800000.0
2009-11-26 09:26:00,1.5879,1.5881,1.58685,1.58685,119100000.0
2009-11-26 09:27:00,1.58685,1.58715,1.5867,1.5868,130000000.0
2009-11-26 09:28:00,1.58675,1.58675,1.5857,1.58635,236200000.0
2009-11-26 09:29:00,1.58635,1.5866,1.58605,1.5863,230800000.0
2009-11-26 09:30:00,1.5863,1.5867,1.58625,1.58665,94200000.0
2009-11-26 09:31:00,1.5866,1.5867,1.58595,1.58615,157700000.0
2009-11-26 09:32:00,1.5862,1.5867,1.58615,1.58665,49400000.0
2009-11-26 09:33:00,1.5867,1.58675,1.58525,1.58525,127700000.0
2009-11-26 09:34:00,1.5853,1.5859,1.5853,1.58585,124300000.0
2009-11-26 09:35:00,1.5858,1.58665,1.5857,1.58665,91100000.0
2009-11-26 09:36:00,1.5868,1.58685,1.58635,1.58665,72400000.0
2009-11-26 09:37:00,1.58665,1.58675,1.5859,1.58625,86100000.0
2009-11-26 09:38:00,1.5863,1.5865,1.5861,1.5865,124600000.0
2009-11-26 09:39:00,1.58645,1.5867,1.5863,1.5866,125000000.0
2009-11-26 09:40:00,1.5866,1.5866,1.58595,1.58615,98400000.0
2009-11-26 09:41:00,1.5861,1.5861,1.5854,1.5855,89500000.0
2009-11-26 09:42:00,1.58555,1.5861,1.58545,1.5861,71100000.0
2009-11-26 09:43:00,1.5861,1.5861,1.5857,1.5857,55500000.0
2009-11-26 09:44:00,1.58565,1.58575,1.58525,1.5853,83400000.0
2009-11-26 09:45:00,1.5853,1.58535,1.58505,1.58505,87200000.0
2009-11-26 09:46:00,1.58505,1.5854,1.585,1.5853,53200000.0
2009-11-26 09:47:00,1.58525,1.5854,1.5848,1.5848,67400000.0
2009-11-26 09:48:00,1.58465,1.5848,1.5845,1.58465,170400000.0
2009-11-26 09:49:00,1.58465,1.58485,1.5844,1.58475,144500000.0
2009-11-26 09:50:00,1.58475,1.58505,1.58435,1.5845,198800000.0
2009-11-26 09:51:00,1.58455,1.58465,1.5843,1.58455,222900000.0
2009-11-26 09:52:00,1.5846,1.58465,1.5844,1.58465,71700000.0
2009-11-26 09:53:00,1.58465,1.58485,1.5845,1.58475,90100000.0
2009-11-26 09:54:00,1.5848,1.58485,1.5846,1.58465,95000000.0
2009-11-26 09:55:00,1.58465,1.5849,1.5845,1.5846,77900000.0
2009-11-26 09:56:00,1.58465,1.58465,1.58415,1.58435,86400000.0
2009-11-26 09:57:00,1.5844,1.5847,1.58435,1.58435,56300000.0
2009-11-26 09:58:00,1.5843,1.5847,1.5842,1.58425,256900000.0
2009-11-26 09:59:00,1.58425,1.5847,1.58425,1.5846,126700000.0
2009-11-26 10:00:00,1.5847,1.58475,1.5843,1.5846,165300000.0
2009-11-26 10:01:00,1.58465,1.5848,1.5843,1.58435,128100000.0
2009-11-26 10:02:00,1.58415,1.58425,1.584,1.5841,26400000.0
2009-11-26 10:03:00,1.58405,1.58415,1.58385,1.5839,63600000.0
2009-11-26 10:04:00,1.58385,1.58415,1.58375,1.584,152700000.0
2009-11-26 10:05:00,1.584,1.58505,1.584,1.58475,158700000.0
2009-11-26 10:06:00,1.58475,1.5848,1.584,1.5843,91400000.0
2009-11-26 10:07:00,1.5843,1.58455,1.5835,1.5842,138300000.0
2009-11-26 10:08:00,1.58415,1.58565,1.5839,1.5851,114600000.0
2009-11-26 10:09:00,1.58525,1.58555,1.58495,1.58545,208800000.0
2009-11-26 10:10:00,1.5855,1.5857,1.58505,1.5855,204200000.0
2009-11-26 10:11:00,1.5855,1.58575,1.585,1.5851,199700000.0
2009-11-26 10:12:00,1.5852,1.5862,1.58495,1.58565,201300000.0
2009-11-26 10:13:00,1.58565,1.5861,1.58535,1.58545,142900000.0
2009-11-26 10:14:00,1.5855,1.5857,1.585,1.585,120700000.0
2009-11-26 10:15:00,1.58495,1.5857,1.58495,1.5855,147000000.0
2009-11-26 10:16:00,1.5854,1.58545,1.5851,1.5853,66200000.0
2009-11-26 10:17:00,1.58525,1.5857,1.585,1.5852,76600000.0
2009-11-26 10:18:00,1.58515,1.58515,1.58465,1.58465,110800000.0
2009-11-26 10:19:00,1.58465,1.5852,1.5846,1.5846,139800000.0
2009-11-26 10:20:00,1.5847,1.58485,1.58445,1.58475,150300000.0
2009-11-26 10:21:00,1.5848,1.5856,1.5848,1.58555,73000000.0
2009-11-26 10:22:00,1.58555,1.5858,1.5854,1.5854,62400000.0
2009-11-26 10:23:00,1.58535,1.58625,1.58535,1.5861,112400000.0
2009-11-26 10:24:00,1.5861,1.5865,1.5861,1.58615,66800000.0
2009-11-26 10:25:00,1.5862,1.58625,1.58585,1.58595,135700000.0
2009-11-26 10:26:00,1.58595,1.5868,1.58595,1.58615,190700000.0
2009-11-26 10:27:00,1.5861,1.5864,1.586,1.5863,122000000.0
2009-11-26 10:28:00,1.58645,1.58675,1.58635,1.58675,239400000.0
2009-11-26 10:29:00,1.58685,1.5873,1.5868,1.5869,123600000.0
2009-11-26 10:30:00,1.5869,1.5873,1.58655,1.58725,90300000.0
2009-11-26 10:31:00,1.58725,1.5875,1.58685,1.5874,106500000.0
2009-11-26 10:32:00,1.5873,1.58745,1.58685,1.5873,155499999.0
2009-11-26 10:33:00,1.58725,1.5883,1.58695,1.58695,185200000.0
2009-11-26 10:34:00,1.5869,1.58705,1.5866,1.58675,127000000.0
2009-11-26 10:35:00,1.58675,1.58705,1.5866,1.5869,121400000.0
2009-11-26 10:36:00,1.5869,1.58805,1.5868,1.58775,179800000.0
2009-11-26 10:37:00,1.5878,1.5886,1.58695,1.58705,277000000.0
2009-11-26 10:38:00,1.58705,1.58845,1.5868,1.588,211100000.0
2009-11-26 10:39:00,1.5879,1.58815,1.5877,1.58785,169300000.0
2009-11-26 10:40:00,1.5879,1.5879,1.5871,1.58735,86400000.0
2009-11-26 10:41:00,1.58745,1.58745,1.58695,1.5874,142200000.0
2009-11-26 10:42:00,1.58745,1.5876,1.5869,1.58755,170100000.0
2009-11-26 10:43:00,1.5875,1.5878,1.5871,1.5875,116100000.0
2009-11-26 10:44:00,1.58755,1.58775,1.5871,1.58725,185700000.0
2009-11-26 10:45:00,1.58725,1.5875,1.58705,1.58705,94400000.0
2009-11-26 10:46:00,1.5871,1.5876,1.5871,1.5876,123200000.0
2009-11-26 10:47:00,1.58755,1.58765,1.58705,1.58745,232300000.0
2009-11-26 10:48:00,1.58755,1.5877,1.58735,1.5877,118100000.0
2009-11-26 10:49:00,1.5877,1.58805,1.58755,1.58755,201200000.0
2009-11-26 10:50:00,1.58755,1.58755,1.587,1.5872,212200000.0
2009-11-26 10:51:00,1.5872,1.5872,1.5866,1.58705,198400000.0
2009-11-26 10:52:00,1.5874,1.5886,1.5874,1.58845,120600000.0
2009-11-26 10:53:00,1.58845,1.5886,1.5878,1.5878,112800000.0
2009-11-26 10:54:00,1.5878,1.58795,1.58775,1.58785,66200000.0
2009-11-26 10:55:00,1.58775,1.58845,1.58775,1.58805,107200000.0
2009-11-26 10:56:00,1.58805,1.58835,1.58775,1.5882,106200000.0
2009-11-26 10:57:00,1.5882,1.5883,1.58805,1.58825,60400000.0
2009-11-26 10:58:00,1.58825,1.5883,1.58785,1.5879,66000000.0
2009-11-26 10:59:00,1.5879,1.58805,1.58775,1.58805,93300000.0
2009-11-26 11:00:00,1.58805,1.58805,1.5876,1.58785,153500000.0
2009-11-26 11:01:00,1.58785,1.58845,1.58775,1.58795,207200000.0
2009-11-26 11:02:00,1.58795,1.58855,1.5879,1.5881,168800000.0
2009-11-26 11:03:00,1.5882,1.5882,1.58785,1.58795,62600000.0
2009-11-26 11:04:00,1.58795,1.58815,1.58785,1.588,123200000.0
2009-11-26 11:05:00,1.588,1.588,1.58785,1.5879,140800000.0
2009-11-26 11:06:00,1.5879,1.58825,1.58775,1.58815,103000000.0
2009-11-26 11:07:00,1.5881,1.58845,1.5879,1.58835,161500000.0
2009-11-26 11:08:00,1.58835,1.58885,1.58815,1.5882,102800000.0
2009-11-26 11:09:00,1.58815,1.58835,1.58755,1.5879,206600000.0
2009-11-26 11:10:00,1.5879,1.58815,1.58775,1.588,119500000.0
2009-11-26 11:11:00,1.588,1.5884,1.58795,1.58815,253200000.0
2009-11-26 11:12:00,1.58815,1.58925,1.58795,1.58855,346000000.0
2009-11-26 11:13:00,1.5885,1.59005,1.5882,1.58885,346600000.0
2009-11-26 11:14:00,1.58885,1.5898,1.58875,1.5898,345800000.0
2009-11-26 11:15:00,1.5898,1.5899,1.58915,1.5892,312400000.0
2009-11-26 11:16:00,1.58915,1.5894,1.58915,1.5892,96500000.0
2009-11-26 11:17:00,1.5892,1.58955,1.5891,1.58955,183300000.0
2009-11-26 11:18:00,1.5895,1.58975,1.58915,1.5894,215400000.0
2009-11-26 11:19:00,1.58935,1.58975,1.58925,1.58925,176500000.0
2009-11-26 11:20:00,1.58925,1.5898,1.58895,1.58945,236900000.0
2009-11-26 11:21:00,1.58955,1.58985,1.58935,1.58955,295600000.0
2009-11-26 11:22:00,1.5895,1.5902,1.58925,1.59015,292300000.0
2009-11-26 11:23:00,1.5902,1.5902,1.5899,1.58995,182400000.0
2009-11-26 11:24:00,1.58995,1.58995,1.58905,1.58955,322900000.0
2009-11-26 11:25:00,1.5895,1.5898,1.58915,1.5892,215300000.0
2009-11-26 11:26:00,1.5892,1.58925,1.589,1.589,275300000.0
2009-11-26 11:27:00,1.589,1.58915,1.58885,1.58885,132900000.0
2009-11-26 11:28:00,1.5889,1.5889,1.5879,1.5881,211600000.0
2009-11-26 11:29:00,1.5882,1.5889,1.58795,1.5886,185200000.0
2009-11-26 11:30:00,1.5885,1.5888,1.58835,1.5888,177600000.0
2009-11-26 11:31:00,1.58875,1.5893,1.58835,1.58855,121200000.0
2009-11-26 11:32:00,1.5885,1.5889,1.58835,1.58855,147500000.0
2009-11-26 11:33:00,1.58855,1.58865,1.58845,1.58865,78400000.0
2009-11-26 11:34:00,1.5886,1.5888,1.5884,1.58845,152500000.0
2009-11-26 11:35:00,1.58845,1.58855,1.58795,1.58805,211400000.0
2009-11-26 11:36:00,1.588,1.58845,1.5878,1.5884,84800000.0
2009-11-26 11:37:00,1.5885,1.5885,1.58815,1.58825,134300000.0
2009-11-26 11:38:00,1.58825,1.58885,1.58785,1.58795,186000000.0
2009-11-26 11:39:00,1.58785,1.58865,1.58765,1.5883,225000000.0
2009-11-26 11:40:00,1.5884,1.58915,1.58825,1.58915,138100000.0
2009-11-26 11:41:00,1.58915,1.58965,1.5891,1.5891,144700000.0
2009-11-26 11:42:00,1.5891,1.5895,1.5889,1.589,134600000.0
2009-11-26 11:43:00,1.589,1.5897,1.589,1.58935,109900000.0
2009-11-26 11:44:00,1.5894,1.5896,1.58885,1.58885,191200000.0
2009-11-26 11:45:00,1.58885,1.58915,1.5886,1.5886,206600000.0
2009-11-26 11:46:00,1.58855,1.5888,1.5884,1.58855,169700000.0
2009-11-26 11:47:00,1.58855,1.58895,1.58805,1.5882,178900000.0
2009-11-26 11:48:00,1.58825,1.58855,1.5882,1.5883,131400000.0
2009-11-26 11:49:00,1.58835,1.58855,1.58805,1.5884,121900000.0
2009-11-26 11:50:00,1.5883,1.58845,1.58775,1.58775,138100000.0
2009-11-26 11:51:00,1.58775,1.5878,1.58695,1.58725,154100000.0
2009-11-26 11:52:00,1.58715,1.58775,1.58715,1.58775,80500000.0
2009-11-26 11:53:00,1.58775,1.58835,1.58775,1.58835,66500000.0
2009-11-26 11:54:00,1.58835,1.58845,1.58805,1.58815,148800000.0
2009-11-26 11:55:00,1.58815,1.58845,1.58805,1.58835,151800000.0
2009-11-26 11:56:00,1.58825,1.58825,1.58795,1.58825,99000000.0
2009-11-26 11:57:00,1.58825,1.58835,1.5882,1.58825,84100000.0
2009-11-26 11:58:00,1.58825,1.5884,1.58815,1.5882,69800000.0
2009-11-26 11:59:00,1.58825,1.5885,1.588,1.58815,102400000.0
2009-11-26 12:00:00,1.5882,1.58825,1.58735,1.5874,151500000.0
2009-11-26 12:01:00,1.5874,1.58765,1.58715,1.58715,105900000.0
2009-11-26 12:02:00,1.58715,1.58715,1.58685,1.58695,155500000.0
2009-11-26 12:03:00,1.58695,1.5873,1.58685,1.5873,86600000.0
2009-11-26 12:04:00,1.58725,1.58735,1.5872,1.58735,72100000.0
2009-11-26 12:05:00,1.58735,1.58825,1.58735,1.58805,90500000.0
2009-11-26 12:06:00,1.5881,1.5884,1.58785,1.58785,254300000.0
2009-11-26 12:07:00,1.58785,1.5881,1.58775,1.58805,210600000.0
2009-11-26 12:08:00,1.58805,1.58815,1.58795,1.58805,131500000.0
2009-11-26 12:09:00,1.58805,1.58805,1.58775,1.58775,236300000.0
2009-11-26 12:10:00,1.58785,1.58835,1.58775,1.58825,90400000.0
2009-11-26 12:11:00,1.58835,1.58875,1.58825,1.5883,135400000.0
2009-11-26 12:12:00,1.58825,1.58855,1.58825,1.58855,117800000.0
2009-11-26 12:13:00,1.58845,1.5887,1.5883,1.5886,73500000.0
2009-11-26 12:14:00,1.5887,1.5887,1.58815,1.58825,118500000.0
2009-11-26 12:15:00,1.5883,1.5889,1.58805,1.5888,118200000.0
2009-11-26 12:16:00,1.58875,1.58905,1.58865,1.58865,136200000.0
2009-11-26 12:17:00,1.58855,1.58875,1.58845,1.5885,41200000.0
2009-11-26 12:18:00,1.5885,1.5885,1.58815,1.5882,69200000.0
2009-11-26 12:19:00,1.58825,1.58845,1.58815,1.58825,79000000.0
2009-11-26 12:20:00,1.58825,1.58835,1.5881,1.5882,59700000.0
2009-11-26 12:21:00,1.58825,1.5886,1.588,1.5886,76200000.0
2009-11-26 12:22:00,1.58865,1.58885,1.5883,1.58885,77800000.0
2009-11-26 12:23:00,1.5888,1.5888,1.5883,1.58835,96700000.0
2009-11-26 12:24:00,1.58845,1.5887,1.5881,1.5882,149100000.0
2009-11-26 12:25:00,1.58825,1.5885,1.58815,1.5885,94200000.0
2009-11-26 12:26:00,1.5884,1.5884,1.5881,1.5882,76700000.0
2009-11-26 12:27:00,1.58825,1.58845,1.5882,1.58835,74100000.0
2009-11-26 12:28:00,1.58835,1.58835,1.58775,1.58775,44000000.0
2009-11-26 12:29:00,1.58775,1.5878,1.5877,1.5878,58200000.0
2009-11-26 12:30:00,1.5878,1.5879,1.58765,1.5879,62800000.0
2009-11-26 12:31:00,1.58795,1.58805,1.58765,1.58765,99200000.0
2009-11-26 12:32:00,1.58765,1.58765,1.58745,1.58745,99000000.0
2009-11-26 12:33:00,1.5875,1.5875,1.5874,1.58745,44000000.0
2009-11-26 12:34:00,1.5875,1.58825,1.5875,1.58805,114400000.0
2009-11-26 12:35:00,1.5881,1.58815,1.5877,1.5879,58700000.0
2009-11-26 12:36:00,1.5879,1.58845,1.5879,1.5882,36800000.0
2009-11-26 12:37:00,1.5882,1.58895,1.58785,1.5884,122100000.0
2009-11-26 12:38:00,1.5884,1.5884,1.58815,1.58825,39800000.0
2009-11-26 12:39:00,1.5883,1.5885,1.58825,1.5885,34200000.0
2009-11-26 12:40:00,1.5885,1.5885,1.58825,1.5884,73500000.0
2009-11-26 12:41:00,1.58835,1.5887,1.58835,1.5886,131700000.0
2009-11-26 12:42:00,1.58865,1.58895,1.58865,1.58885,111300000.0
2009-11-26 12:43:00,1.58885,1.58895,1.58865,1.58865,146300000.0
2009-11-26 12:44:00,1.58875,1.58915,1.58865,1.58885,73700000.0
2009-11-26 12:45:00,1.5888,1.5894,1.5888,1.5893,81800000.0
2009-11-26 12:46:00,1.5893,1.5894,1.5892,1.5894,66400000.0
2009-11-26 12:47:00,1.58945,1.5898,1.58895,1.5893,100700000.0
2009-11-26 12:48:00,1.5892,1.58975,1.58915,1.5896,89200000.0
2009-11-26 12:49:00,1.5896,1.58975,1.58845,1.58865,146500000.0
2009-11-26 12:50:00,1.58865,1.589,1.58865,1.58885,128500000.0
2009-11-26 12:51:00,1.58885,1.58905,1.58875,1.5889,114900000.0
2009-11-26 12:52:00,1.5889,1.5895,1.5885,1.5894,135100000.0
2009-11-26 12:53:00,1.5893,1.58995,1.5891,1.58935,93400000.0
2009-11-26 12:54:00,1.5893,1.5899,1.58865,1.58895,133700000.0
2009-11-26 12:55:00,1.5888,1.58935,1.58865,1.58875,218800000.0
2009-11-26 12:56:00,1.58875,1.58905,1.5877,1.5885,138200000.0
2009-11-26 12:57:00,1.58855,1.5894,1.58855,1.58915,103100000.0
2009-11-26 12:58:00,1.58915,1.5892,1.58895,1.58905,109100000.0
2009-11-26 12:59:00,1.58905,1.5893,1.58895,1.58915,99900000.0
2009-11-26 13:00:00,1.58925,1.58975,1.5892,1.5894,142400000.0
2009-11-26 13:01:00,1.58945,1.58945,1.5889,1.58895,160200000.0
2009-11-26 13:02:00,1.58895,1.5896,1.58895,1.5895,94100000.0
2009-11-26 13:03:00,1.5895,1.58965,1.5895,1.58955,63500000.0
2009-11-26 13:04:00,1.58955,1.58955,1.5891,1.58915,139500000.0
2009-11-26 13:05:00,1.58915,1.58925,1.58895,1.5891,98100000.0
2009-11-26 13:06:00,1.5891,1.5892,1.5886,1.58865,145200000.0
2009-11-26 13:07:00,1.58865,1.58905,1.58855,1.58885,98700000.0
2009-11-26 13:08:00,1.58885,1.5889,1.58845,1.58845,102100000.0
2009-11-26 13:09:00,1.58845,1.58855,1.58785,1.58785,121200000.0
2009-11-26 13:10:00,1.58785,1.588,1.58785,1.58785,68800000.0
2009-11-26 13:11:00,1.58785,1.5882,1.58785,1.58805,60500000.0
2009-11-26 13:12:00,1.58805,1.58835,1.58805,1.58835,66700000.0
2009-11-26 13:13:00,1.58845,1.58845,1.58815,1.5882,57300000.0
2009-11-26 13:14:00,1.5882,1.5886,1.58815,1.5885,47100000.0
2009-11-26 13:15:00,1.5885,1.58855,1.5882,1.58825,83800000.0
2009-11-26 13:16:00,1.58825,1.58845,1.58815,1.58835,176600000.0
2009-11-26 13:17:00,1.58825,1.5885,1.58805,1.5884,111400000.0
2009-11-26 13:18:00,1.58845,1.58865,1.5884,1.58865,39300000.0
2009-11-26 13:19:00,1.5887,1.5888,1.58845,1.58845,30600000.0
2009-11-26 13:20:00,1.58845,1.58855,1.58845,1.5885,41200000.0
2009-11-26 13:21:00,1.58845,1.5886,1.58845,1.5886,30000000.0
2009-11-26 13:22:00,1.5887,1.58875,1.58855,1.58855,22800000.0
2009-11-26 13:23:00,1.58855,1.58885,1.5885,1.58875,40800000.0
2009-11-26 13:24:00,1.58885,1.5893,1.5886,1.5893,169200000.0
2009-11-26 13:25:00,1.5893,1.58945,1.58875,1.58885,114900000.0
2009-11-26 13:26:00,1.58885,1.5899,1.58885,1.58985,170000000.0
2009-11-26 13:27:00,1.58985,1.58985,1.589,1.5893,56400000.0
2009-11-26 13:28:00,1.58935,1.5899,1.58935,1.5896,76000000.0
2009-11-26 13:29:00,1.58955,1.5899,1.5895,1.5899,42200000.0
2009-11-26 13:30:00,1.58985,1.5899,1.58965,1.58975,41200000.0
2009-11-26 13:31:00,1.5898,1.5899,1.5898,1.5898,52400000.0
2009-11-26 13:32:00,1.58985,1.59,1.58975,1.59,59600000.0
2009-11-26 13:33:00,1.59,1.59015,1.58965,1.58975,76100000.0
2009-11-26 13:34:00,1.58975,1.5898,1.5895,1.58965,69000000.0
2009-11-26 13:35:00,1.58955,1.58955,1.5892,1.5892,64200000.0
2009-11-26 13:36:00,1.5891,1.5897,1.5891,1.58945,90800000.0
2009-11-26 13:37:00,1.5896,1.5896,1.589,1.5892,99100000.0
2009-11-26 13:38:00,1.5892,1.58945,1.58915,1.58945,103100000.0
2009-11-26 13:39:00,1.58945,1.59055,1.58945,1.59,118600000.0
2009-11-26 13:40:00,1.5899,1.5904,1.5898,1.58995,187200000.0
2009-11-26 13:41:00,1.58995,1.58995,1.5895,1.58955,53000000.0
2009-11-26 13:42:00,1.58955,1.58975,1.58955,1.5896,53900000.0
2009-11-26 13:43:00,1.5896,1.5898,1.5896,1.5897,42500000.0
2009-11-26 13:44:00,1.5897,1.58975,1.58965,1.58975,87500000.0
2009-11-26 13:45:00,1.58975,1.5898,1.58935,1.58955,45500000.0
2009-11-26 13:46:00,1.5896,1.58975,1.5893,1.5893,50800000.0
2009-11-26 13:47:00,1.58945,1.5895,1.5891,1.58915,77900000.0
2009-11-26 13:48:00,1.58915,1.58915,1.5889,1.589,141200000.0
2009-11-26 13:49:00,1.5891,1.5894,1.58905,1.5894,140000000.0
2009-11-26 13:50:00,1.5893,1.58955,1.5892,1.5894,97600000.0
2009-11-26 13:51:00,1.5894,1.5894,1.5892,1.58925,64700000.0
2009-11-26 13:52:00,1.58925,1.5895,1.58905,1.5892,201500000.0
2009-11-26 13:53:00,1.58935,1.58935,1.58895,1.58935,168600000.0
2009-11-26 13:54:00,1.58925,1.58935,1.589,1.58915,119300000.0
2009-11-26 13:55:00,1.5891,1.58915,1.5888,1.58905,105000000.0
2009-11-26 13:56:00,1.58905,1.58945,1.58885,1.5889,111000000.0
2009-11-26 13:57:00,1.58885,1.589,1.58865,1.589,80300000.0
2009-11-26 13:58:00,1.58905,1.58905,1.58865,1.58875,59700000.0
2009-11-26 13:59:00,1.5888,1.5892,1.58865,1.5889,75800000.0
2009-11-26 14:00:00,1.58885,1.58925,1.58845,1.58845,139400000.0
2009-11-26 14:01:00,1.5887,1.58895,1.5887,1.58885,29900000.0
2009-11-26 14:02:00,1.5889,1.58895,1.5887,1.5889,62400000.0
2009-11-26 14:03:00,1.5889,1.5891,1.5888,1.58885,62600000.0
2009-11-26 14:04:00,1.5889,1.58915,1.58865,1.58895,93200000.0
2009-11-26 14:05:00,1.589,1.589,1.58865,1.5887,188800000.0
2009-11-26 14:06:00,1.58875,1.5889,1.58855,1.58885,187800000.0
2009-11-26 14:07:00,1.58885,1.589,1.5885,1.5888,130500000.0
2009-11-26 14:08:00,1.58895,1.58895,1.58795,1.58835,112900000.0
2009-11-26 14:09:00,1.5884,1.58865,1.5881,1.58835,195300000.0
2009-11-26 14:10:00,1.5884,1.58855,1.58815,1.58815,143900000.0
2009-11-26 14:11:00,1.58815,1.5887,1.58795,1.58815,166800000.0
2009-11-26 14:12:00,1.58815,1.58815,1.5875,1.5878,184900000.0
2009-11-26 14:13:00,1.5878,1.58795,1.58755,1.58765,169100000.0
2009-11-26 14:14:00,1.5878,1.58825,1.5877,1.58785,155100000.0
2009-11-26 14:15:00,1.5878,1.58825,1.5878,1.58815,125900000.0
2009-11-26 14:16:00,1.5881,1.5885,1.5881,1.5881,162000000.0
2009-11-26 14:17:00,1.58815,1.58825,1.58795,1.58795,102400000.0
2009-11-26 14:18:00,1.588,1.58805,1.58785,1.58785,118200000.0
2009-11-26 14:19:00,1.58785,1.58795,1.5877,1.58785,62400000.0
2009-11-26 14:20:00,1.58785,1.58795,1.58775,1.58775,60200000.0
2009-11-26 14:21:00,1.58775,1.58775,1.58755,1.5877,108100000.0
2009-11-26 14:22:00,1.5877,1.5878,1.5877,1.5877,10000000.0
2009-11-26 14:23:00,1.5877,1.58775,1.58715,1.58735,43800000.0
2009-11-26 14:24:00,1.58735,1.5877,1.5873,1.5875,60400000.0
2009-11-26 14:25:00,1.5875,1.58755,1.58735,1.58745,37900000.0
2009-11-26 14:26:00,1.58735,1.5876,1.5872,1.58755,76800000.0
2009-11-26 14:27:00,1.58755,1.58765,1.58735,1.58755,48000000.0
2009-11-26 14:28:00,1.58755,1.58765,1.5871,1.5872,73100000.0
2009-11-26 14:29:00,1.58725,1.58735,1.58705,1.5872,78100000.0
2009-11-26 14:30:00,1.5872,1.58735,1.587,1.58735,65800000.0
2009-11-26 14:31:00,1.58735,1.5874,1.5872,1.5874,44400000.0
2009-11-26 14:32:00,1.58725,1.58765,1.58715,1.58735,99000000.0
2009-11-26 14:33:00,1.58735,1.58745,1.58705,1.5872,108200000.0
2009-11-26 14:34:00,1.5872,1.5874,1.5869,1.5874,146400000.0
2009-11-26 14:35:00,1.5873,1.5874,1.5871,1.58735,99900000.0
2009-11-26 14:36:00,1.58735,1.58755,1.58705,1.5871,74500000.0
2009-11-26 14:37:00,1.5871,1.58745,1.5869,1.58725,158600000.0
2009-11-26 14:38:00,1.58725,1.5873,1.5866,1.5868,225900000.0
2009-11-26 14:39:00,1.5868,1.58745,1.5866,1.5873,158600000.0
2009-11-26 14:40:00,1.5874,1.5879,1.58705,1.58735,138900000.0
2009-11-26 14:41:00,1.58735,1.5877,1.58705,1.5872,235200000.0
2009-11-26 14:42:00,1.5872,1.58755,1.5872,1.5874,122600000.0
2009-11-26 14:43:00,1.5874,1.58775,1.5873,1.5875,98300000.0
2009-11-26 14:44:00,1.5875,1.58775,1.5871,1.5874,154600000.0
2009-11-26 14:45:00,1.5874,1.5883,1.5871,1.58795,217500000.0
2009-11-26 14:46:00,1.58795,1.5887,1.58795,1.58795,160100000.0
2009-11-26 14:47:00,1.5879,1.58795,1.58765,1.58785,77100000.0
2009-11-26 14:48:00,1.58785,1.5879,1.58705,1.58735,129400000.0
2009-11-26 14:49:00,1.58735,1.5876,1.587,1.58715,143100000.0
2009-11-26 14:50:00,1.58725,1.5874,1.58665,1.58665,171500000.0
2009-11-26 14:51:00,1.58665,1.587,1.5865,1.58685,150200000.0
2009-11-26 14:52:00,1.5868,1.58755,1.5868,1.58705,264700000.0
2009-11-26 14:53:00,1.58705,1.5874,1.58705,1.5872,150900000.0
2009-11-26 14:54:00,1.58715,1.5873,1.58695,1.58725,128000000.0
2009-11-26 14:55:00,1.58725,1.58735,1.58705,1.58715,101200000.0
2009-11-26 14:56:00,1.58715,1.5877,1.58715,1.5877,102500000.0
2009-11-26 14:57:00,1.5877,1.5882,1.5877,1.58815,85200000.0
2009-11-26 14:58:00,1.58815,1.58845,1.58815,1.58845,103300000.0
2009-11-26 14:59:00,1.58845,1.5887,1.58835,1.58855,107600000.0
2009-11-26 15:00:00,1.5887,1.5887,1.58815,1.5884,95600000.0
2009-11-26 15:01:00,1.58835,1.5885,1.5882,1.5884,121700000.0
2009-11-26 15:02:00,1.5884,1.5886,1.58835,1.58855,71100000.0
2009-11-26 15:03:00,1.58855,1.58855,1.58835,1.58845,34400000.0
2009-11-26 15:04:00,1.58855,1.58885,1.58835,1.5884,104400000.0
2009-11-26 15:05:00,1.5884,1.58865,1.58825,1.58845,113300000.0
2009-11-26 15:06:00,1.58845,1.5887,1.5884,1.58865,90200000.0
2009-11-26 15:07:00,1.58865,1.5888,1.5885,1.5886,91100000.0
2009-11-26 15:08:00,1.58855,1.5887,1.58825,1.5885,157800000.0
2009-11-26 15:09:00,1.5885,1.58865,1.5885,1.58855,100600000.0
2009-11-26 15:10:00,1.58855,1.58855,1.5883,1.58835,64200000.0
2009-11-26 15:11:00,1.5883,1.5883,1.5882,1.5882,40500000.0
2009-11-26 15:12:00,1.5882,1.5882,1.58735,1.58755,94500000.0
2009-11-26 15:13:00,1.58755,1.5883,1.58755,1.58825,120200000.0
2009-11-26 15:14:00,1.5883,1.5883,1.5878,1.58805,78400000.0
2009-11-26 15:15:00,1.58795,1.588,1.58765,1.58785,151400000.0
2009-11-26 15:16:00,1.58775,1.5879,1.58745,1.58755,130400000.0
2009-11-26 15:17:00,1.5875,1.58815,1.5875,1.5879,195300000.0
2009-11-26 15:18:00,1.5879,1.588,1.5875,1.58755,83700000.0
2009-11-26 15:19:00,1.58755,1.5879,1.58745,1.58775,66400000.0
2009-11-26 15:20:00,1.5877,1.5879,1.58755,1.58775,114500000.0
2009-11-26 15:21:00,1.58775,1.58785,1.58765,1.58775,93800000.0
2009-11-26 15:22:00,1.58765,1.5882,1.58765,1.58775,94200000.0
2009-11-26 15:23:00,1.5878,1.5879,1.58755,1.58785,123500000.0
2009-11-26 15:24:00,1.5878,1.58845,1.5878,1.58835,79300000.0
2009-11-26 15:25:00,1.58835,1.5887,1.58835,1.5885,104100000.0
2009-11-26 15:26:00,1.5885,1.58905,1.5885,1.58905,54000000.0
2009-11-26 15:27:00,1.5892,1.5895,1.58885,1.5894,38800000.0
2009-11-26 15:28:00,1.5896,1.58975,1.58955,1.5897,63200000.0
2009-11-26 15:29:00,1.58965,1.5897,1.5892,1.58945,97600000.0
2009-11-26 15:30:00,1.5895,1.58975,1.589,1.58905,84200000.0
2009-11-26 15:31:00,1.58895,1.58935,1.5889,1.5891,51000000.0
2009-11-26 15:32:00,1.5891,1.5891,1.58845,1.5889,90200000.0
2009-11-26 15:33:00,1.5889,1.58925,1.5889,1.58915,49200000.0
2009-11-26 15:34:00,1.58915,1.58935,1.58895,1.58905,66000000.0
2009-11-26 15:35:00,1.58895,1.58895,1.58815,1.58885,68300000.0
2009-11-26 15:36:00,1.58875,1.58895,1.58865,1.58865,37200000.0
2009-11-26 15:37:00,1.58865,1.58875,1.58815,1.58835,108900000.0
2009-11-26 15:38:00,1.58835,1.5887,1.58835,1.58835,133500000.0
2009-11-26 15:39:00,1.58845,1.5885,1.5881,1.58825,53000000.0
2009-11-26 15:40:00,1.58825,1.58835,1.58815,1.5882,32700000.0
2009-11-26 15:41:00,1.5882,1.5882,1.58765,1.58795,146100000.0
2009-11-26 15:42:00,1.5879,1.58795,1.58735,1.58745,76400000.0
2009-11-26 15:43:00,1.5874,1.58775,1.58735,1.58765,58500000.0
2009-11-26 15:44:00,1.58765,1.58815,1.58765,1.58805,66800000.0
2009-11-26 15:45:00,1.58795,1.58845,1.58765,1.5877,184200000.0
2009-11-26 15:46:00,1.58765,1.58825,1.58765,1.58805,57800000.0
2009-11-26 15:47:00,1.58805,1.58805,1.58765,1.58775,58200000.0
2009-11-26 15:48:00,1.58775,1.58795,1.58765,1.5877,60800000.0
2009-11-26 15:49:00,1.58765,1.58765,1.58745,1.58755,75800000.0
2009-11-26 15:50:00,1.58755,1.58765,1.5875,1.58765,84200000.0
2009-11-26 15:51:00,1.58775,1.58785,1.5876,1.5877,90800000.0
2009-11-26 15:52:00,1.5877,1.5878,1.58715,1.58745,143800000.0
2009-11-26 15:53:00,1.58745,1.5876,1.58695,1.58705,117000000.0
2009-11-26 15:54:00,1.58705,1.58705,1.58665,1.5869,108000000.0
2009-11-26 15:55:00,1.58695,1.58705,1.58685,1.58695,86500000.0
2009-11-26 15:56:00,1.58685,1.58705,1.58685,1.58685,71900000.0
2009-11-26 15:57:00,1.58695,1.58705,1.58685,1.58685,82700000.0
2009-11-26 15:58:00,1.58685,1.58695,1.58665,1.58685,56400000.0
2009-11-26 15:59:00,1.58685,1.58695,1.58685,1.58685,60000000.0
2009-11-26 16:00:00,1.58685,1.58715,1.58685,1.58715,58000000.0
2009-11-26 16:01:00,1.58705,1.58725,1.58705,1.5872,36900000.0
2009-11-26 16:02:00,1.58725,1.5873,1.58715,1.58725,49500000.0
2009-11-26 16:03:00,1.58725,1.58735,1.58705,1.58725,55200000.0
2009-11-26 16:04:00,1.58725,1.58725,1.5871,1.58725,45100000.0
2009-11-26 16:05:00,1.58715,1.58725,1.587,1.58705,55800000.0
2009-11-26 16:06:00,1.58705,1.58715,1.58685,1.58695,100400000.0
2009-11-26 16:07:00,1.58695,1.5871,1.5869,1.58705,84100000.0
2009-11-26 16:08:00,1.58695,1.58725,1.58695,1.58715,42200000.0
2009-11-26 16:09:00,1.5871,1.58735,1.58705,1.58735,74000000.0
2009-11-26 16:10:00,1.58735,1.5874,1.58725,1.58725,76400000.0
2009-11-26 16:11:00,1.58725,1.58735,1.58725,1.58735,14800000.0
2009-11-26 16:12:00,1.5873,1.58735,1.58715,1.58725,55400000.0
2009-11-26 16:13:00,1.58725,1.58755,1.58715,1.58715,150900000.0
2009-11-26 16:14:00,1.58705,1.5873,1.58705,1.5872,92600000.0
2009-11-26 16:15:00,1.5872,1.58775,1.5871,1.5877,86100000.0
2009-11-26 16:16:00,1.58775,1.5878,1.58715,1.58725,85300000.0
2009-11-26 16:17:00,1.5873,1.5877,1.5873,1.58765,98600000.0
2009-11-26 16:18:00,1.5876,1.5877,1.5874,1.5875,48200000.0
2009-11-26 16:19:00,1.58755,1.5876,1.58735,1.5874,31400000.0
2009-11-26 16:20:00,1.5874,1.5875,1.58725,1.5874,75000000.0
2009-11-26 16:21:00,1.58745,1.58765,1.5874,1.58755,58800000.0
2009-11-26 16:22:00,1.58755,1.58785,1.58735,1.58775,57300000.0
2009-11-26 16:23:00,1.5878,1.5879,1.58755,1.58755,53600000.0
2009-11-26 16:24:00,1.58755,1.5878,1.58745,1.5877,67700000.0
2009-11-26 16:25:00,1.5877,1.58775,1.58735,1.58755,36000000.0
2009-11-26 16:26:00,1.58755,1.58765,1.58755,1.5876,17000000.0
2009-11-26 16:27:00,1.58765,1.5879,1.5875,1.5875,26000000.0
2009-11-26 16:28:00,1.5876,1.5876,1.5875,1.5875,19000000.0
2009-11-26 16:29:00,1.5875,1.5875,1.5873,1.58735,16000000.0
2009-11-26 16:30:00,1.5872,1.58755,1.58715,1.5872,58200000.0
2009-11-26 16:31:00,1.5872,1.58755,1.58715,1.5874,41600000.0
2009-11-26 16:32:00,1.5874,1.5875,1.5872,1.5872,22600000.0
2009-11-26 16:33:00,1.58725,1.5875,1.5872,1.5875,28600000.0
2009-11-26 16:34:00,1.5875,1.5877,1.5873,1.58745,58400000.0
2009-11-26 16:35:00,1.5875,1.5876,1.58725,1.58725,67000000.0
2009-11-26 16:36:00,1.58715,1.58725,1.58695,1.58695,65300000.0
2009-11-26 16:37:00,1.58695,1.5873,1.5865,1.58685,121100000.0
2009-11-26 16:38:00,1.58685,1.58725,1.58675,1.5872,129300000.0
2009-11-26 16:39:00,1.5872,1.58755,1.58715,1.58735,110000000.0
2009-11-26 16:40:00,1.5873,1.58765,1.5873,1.58755,64000000.0
2009-11-26 16:41:00,1.58755,1.58755,1.58685,1.5869,154000000.0
2009-11-26 16:42:00,1.58695,1.587,1.58645,1.5865,110100000.0
2009-11-26 16:43:00,1.58645,1.58765,1.58635,1.5876,203200000.0
2009-11-26 16:44:00,1.58755,1.58805,1.5868,1.58685,268600000.0
2009-11-26 16:45:00,1.58685,1.587,1.58585,1.58645,237600000.0
2009-11-26 16:46:00,1.58645,1.58665,1.58605,1.58665,236800000.0
2009-11-26 16:47:00,1.5866,1.587,1.58645,1.5865,148300000.0
2009-11-26 16:48:00,1.5866,1.587,1.58635,1.58635,184400000.0
2009-11-26 16:49:00,1.58645,1.5881,1.58645,1.588,160900000.0
2009-11-26 16:50:00,1.588,1.58855,1.58785,1.58855,193800000.0
2009-11-26 16:51:00,1.58855,1.58915,1.58855,1.5887,183900000.0
2009-11-26 16:52:00,1.5887,1.5887,1.58835,1.58845,105900000.0
2009-11-26 16:53:00,1.58855,1.5886,1.5882,1.58825,105900000.0
2009-11-26 16:54:00,1.5882,1.58905,1.58805,1.589,155700000.0
2009-11-26 16:55:00,1.589,1.5897,1.589,1.5896,130700000.0
2009-11-26 16:56:00,1.5896,1.5896,1.58895,1.58895,133700000.0
2009-11-26 16:57:00,1.58895,1.58915,1.5885,1.58855,142500000.0
2009-11-26 16:58:00,1.58855,1.58905,1.5882,1.58905,149600000.0
2009-11-26 16:59:00,1.589,1.58925,1.58825,1.5887,159400000.0
2009-11-26 17:00:00,1.5888,1.58895,1.58845,1.58885,124300000.0
2009-11-26 17:01:00,1.58885,1.5891,1.58865,1.58865,121400000.0
2009-11-26 17:02:00,1.5887,1.58885,1.58855,1.58885,89300000.0
2009-11-26 17:03:00,1.58885,1.58935,1.58875,1.58895,122700000.0
2009-11-26 17:04:00,1.58895,1.5892,1.5889,1.58905,54600000.0
2009-11-26 17:05:00,1.58905,1.58925,1.58885,1.589,115500000.0
2009-11-26 17:06:00,1.58905,1.5892,1.58885,1.58905,78800000.0
2009-11-26 17:07:00,1.589,1.5892,1.58875,1.5891,112600000.0
2009-11-26 17:08:00,1.58905,1.58945,1.5889,1.58945,89300000.0
2009-11-26 17:09:00,1.5895,1.5895,1.5891,1.58925,86300000.0
2009-11-26 17:10:00,1.58925,1.5894,1.589,1.589,87400000.0
2009-11-26 17:11:00,1.5889,1.589,1.58865,1.5888,91600000.0
2009-11-26 17:12:00,1.5888,1.58895,1.5884,1.58845,117700000.0
2009-11-26 17:13:00,1.58845,1.58915,1.58835,1.58875,138400000.0
2009-11-26 17:14:00,1.5889,1.5894,1.5887,1.5893,124200000.0
2009-11-26 17:15:00,1.5893,1.5897,1.58905,1.58955,77300000.0
2009-11-26 17:16:00,1.5895,1.5895,1.58935,1.5895,72000000.0
2009-11-26 17:17:00,1.58955,1.5901,1.5895,1.59,39400000.0
2009-11-26 17:18:00,1.59005,1.5901,1.5896,1.58975,63800000.0
2009-11-26 17:19:00,1.58975,1.5901,1.5896,1.59005,71200000.0
2009-11-26 17:20:00,1.59,1.5901,1.58965,1.5897,86300000.0
2009-11-26 17:21:00,1.58975,1.58985,1.5895,1.58985,80700000.0
2009-11-26 17:22:00,1.58985,1.58985,1.5892,1.58935,82800000.0
2009-11-26 17:23:00,1.58935,1.58935,1.58915,1.58935,69700000.0
2009-11-26 17:24:00,1.58935,1.5895,1.5893,1.5894,68300000.0
2009-11-26 17:25:00,1.5894,1.5896,1.58925,1.58935,173300000.0
2009-11-26 17:26:00,1.58935,1.59115,1.5892,1.5909,214400000.0
2009-11-26 17:27:00,1.5909,1.59095,1.5893,1.59035,164400000.0
2009-11-26 17:28:00,1.59035,1.59055,1.5903,1.59055,136200000.0
2009-11-26 17:29:00,1.59055,1.59055,1.5897,1.5899,125900000.0
2009-11-26 17:30:00,1.59005,1.5906,1.5898,1.59055,115400000.0
2009-11-26 17:31:00,1.59055,1.59095,1.5905,1.5909,87400000.0
2009-11-26 17:32:00,1.5909,1.5912,1.59085,1.59115,103700000.0
2009-11-26 17:33:00,1.59115,1.59125,1.59075,1.59115,102800000.0
2009-11-26 17:34:00,1.5911,1.5913,1.5908,1.59085,87400000.0
2009-11-26 17:35:00,1.59085,1.591,1.59075,1.59095,39100000.0
2009-11-26 17:36:00,1.59095,1.59185,1.5909,1.59175,93200000.0
2009-11-26 17:37:00,1.59175,1.5918,1.5912,1.5912,125200000.0
2009-11-26 17:38:00,1.59125,1.59185,1.59115,1.5914,177000000.0
2009-11-26 17:39:00,1.59135,1.59135,1.591,1.591,112700000.0
2009-11-26 17:40:00,1.5911,1.59115,1.5901,1.5907,182300000.0
2009-11-26 17:41:00,1.5907,1.59105,1.5904,1.5905,112900000.0
2009-11-26 17:42:00,1.5905,1.59105,1.59045,1.5909,88300000.0
2009-11-26 17:43:00,1.59095,1.591,1.5901,1.59055,165100000.0
2009-11-26 17:44:00,1.59055,1.5907,1.5904,1.59055,206100000.0
2009-11-26 17:45:00,1.59055,1.59085,1.5902,1.59075,171100000.0
2009-11-26 17:46:00,1.59075,1.59095,1.5901,1.59015,152000000.0
2009-11-26 17:47:00,1.59015,1.59025,1.58945,1.59005,157800000.0
2009-11-26 17:48:00,1.59005,1.5911,1.59005,1.591,195100000.0
2009-11-26 17:49:00,1.591,1.59135,1.59025,1.5906,147600000.0
2009-11-26 17:50:00,1.59055,1.5907,1.59045,1.59065,64100000.0
2009-11-26 17:51:00,1.59065,1.59075,1.58995,1.59045,131700000.0
2009-11-26 17:52:00,1.5905,1.5905,1.58975,1.58995,134100000.0
2009-11-26 17:53:00,1.58985,1.5901,1.58955,1.58985,154200000.0
2009-11-26 17:54:00,1.58985,1.5905,1.5898,1.5905,169800000.0
2009-11-26 17:55:00,1.5904,1.59045,1.58915,1.58935,213400000.0
2009-11-26 17:56:00,1.5893,1.5893,1.5886,1.589,220700000.0
2009-11-26 17:57:00,1.5889,1.5893,1.58875,1.58895,210400000.0
2009-11-26 17:58:00,1.58895,1.5891,1.5884,1.58845,193200000.0
2009-11-26 17:59:00,1.58845,1.58845,1.5875,1.58755,249200000.0
2009-11-26 18:00:00,1.58755,1.58795,1.58715,1.58755,196400000.0
2009-11-26 18:01:00,1.5875,1.5884,1.5875,1.5882,188000000.0
2009-11-26 18:02:00,1.5882,1.58865,1.58815,1.58855,131900000.0
2009-11-26 18:03:00,1.58855,1.58855,1.58805,1.58805,67600000.0
2009-11-26 18:04:00,1.5877,1.5884,1.5877,1.588,95000000.0
2009-11-26 18:05:00,1.588,1.588,1.58735,1.5877,132700000.0
2009-11-26 18:06:00,1.58775,1.588,1.58765,1.588,150000000.0
2009-11-26 18:07:00,1.588,1.58825,1.58765,1.58775,137700000.0
2009-11-26 18:08:00,1.5877,1.5879,1.58765,1.58775,189000000.0
2009-11-26 18:09:00,1.58775,1.588,1.58755,1.58795,103000000.0
2009-11-26 18:10:00,1.58795,1.5881,1.5877,1.5877,99600000.0
2009-11-26 18:11:00,1.5877,1.58775,1.58675,1.58715,143400000.0
2009-11-26 18:12:00,1.58715,1.58715,1.5866,1.5868,109000000.0
2009-11-26 18:13:00,1.58675,1.5877,1.5866,1.5874,207700000.0
2009-11-26 18:14:00,1.5871,1.58725,1.58615,1.58635,164300000.0
2009-11-26 18:15:00,1.58645,1.5865,1.585,1.58545,211700000.0
2009-11-26 18:16:00,1.58545,1.5864,1.58485,1.58625,238600000.0
2009-11-26 18:17:00,1.5862,1.58825,1.5862,1.58825,143200000.0
2009-11-26 18:18:00,1.58825,1.5885,1.5875,1.5879,135000000.0
2009-11-26 18:19:00,1.5879,1.589,1.58775,1.5887,149500000.0
2009-11-26 18:20:00,1.5887,1.58935,1.5887,1.58895,127300000.0
2009-11-26 18:21:00,1.5889,1.5893,1.58865,1.5891,161100000.0
2009-11-26 18:22:00,1.589,1.58995,1.589,1.5895,165900000.0
2009-11-26 18:23:00,1.5895,1.58995,1.58935,1.5899,77400000.0
2009-11-26 18:24:00,1.58995,1.59005,1.58955,1.58975,128800000.0
2009-11-26 18:25:00,1.58975,1.59035,1.58905,1.58935,113600000.0
2009-11-26 18:26:00,1.58925,1.58925,1.5885,1.5891,141800000.0
2009-11-26 18:27:00,1.5892,1.5896,1.589,1.589,95500000.0
2009-11-26 18:28:00,1.589,1.5894,1.5889,1.5892,115500000.0
2009-11-26 18:29:00,1.5892,1.5892,1.5882,1.5882,108200000.0
2009-11-26 18:30:00,1.58825,1.58855,1.58795,1.5885,64900000.0
2009-11-26 18:31:00,1.5885,1.5888,1.5884,1.58875,84100000.0
2009-11-26 18:32:00,1.5887,1.58875,1.5875,1.58825,135600000.0
2009-11-26 18:33:00,1.58825,1.58895,1.58795,1.5887,93300000.0
2009-11-26 18:34:00,1.58875,1.5898,1.5884,1.58945,100300000.0
2009-11-26 18:35:00,1.5896,1.58975,1.589,1.5891,125500000.0
2009-11-26 18:36:00,1.5891,1.5895,1.5889,1.58935,60400000.0
2009-11-26 18:37:00,1.5893,1.59025,1.5887,1.58995,121400000.0
2009-11-26 18:38:00,1.58995,1.5901,1.5889,1.58975,90000000.0
2009-11-26 18:39:00,1.58975,1.58975,1.58945,1.5897,85100000.0
2009-11-26 18:40:00,1.5897,1.5898,1.58955,1.58955,45600000.0
2009-11-26 18:41:00,1.5895,1.5899,1.5892,1.5895,103700000.0
2009-11-26 18:42:00,1.58955,1.58965,1.58925,1.5895,110200000.0
2009-11-26 18:43:00,1.5895,1.58955,1.5893,1.58945,44900000.0
2009-11-26 18:44:00,1.58945,1.5896,1.5893,1.5896,129100000.0
2009-11-26 18:45:00,1.58955,1.5898,1.5894,1.58945,166200000.0
2009-11-26 18:46:00,1.5895,1.58975,1.589,1.58945,128700000.0
2009-11-26 18:47:00,1.58945,1.59005,1.58935,1.5899,76300000.0
2009-11-26 18:48:00,1.5902,1.5905,1.5896,1.58985,52100000.0
2009-11-26 18:49:00,1.58985,1.59025,1.58955,1.5901,102800000.0
2009-11-26 18:50:00,1.58975,1.5905,1.58975,1.59025,84400000.0
2009-11-26 18:51:00,1.59025,1.59105,1.5902,1.59105,55200000.0
2009-11-26 18:52:00,1.59105,1.59105,1.5894,1.58965,48900000.0
2009-11-26 18:53:00,1.5897,1.5901,1.58955,1.58965,75600000.0
2009-11-26 18:54:00,1.5896,1.5896,1.5892,1.5896,39200000.0
2009-11-26 18:55:00,1.5896,1.5908,1.58955,1.5908,125800000.0
2009-11-26 18:56:00,1.59075,1.59125,1.58875,1.58885,139800000.0
2009-11-26 18:57:00,1.5889,1.58935,1.58885,1.5892,69000000.0
2009-11-26 18:58:00,1.5892,1.58925,1.588,1.58815,99200000.0
2009-11-26 18:59:00,1.58815,1.58845,1.5874,1.5875,103000000.0
2009-11-26 19:00:00,1.5875,1.58775,1.5872,1.5874,73600000.0
2009-11-26 19:01:00,1.5874,1.5882,1.5874,1.58775,56000000.0
2009-11-26 19:02:00,1.58775,1.5881,1.5868,1.5873,78400000.0
2009-11-26 19:03:00,1.58735,1.588,1.58715,1.5879,45300000.0
2009-11-26 19:04:00,1.58785,1.58815,1.58785,1.58795,50800000.0
2009-11-26 19:05:00,1.58795,1.58825,1.5874,1.5878,48500000.0
2009-11-26 19:06:00,1.5878,1.58865,1.5878,1.58865,69000000.0
2009-11-26 19:07:00,1.58855,1.58895,1.58805,1.58835,139500000.0
2009-11-26 19:08:00,1.5883,1.58875,1.5883,1.58875,49000000.0
2009-11-26 19:09:00,1.58875,1.5892,1.58855,1.5891,65200000.0
2009-11-26 19:10:00,1.5891,1.5891,1.5884,1.58875,40400000.0
2009-11-26 19:11:00,1.5887,1.5888,1.5885,1.5887,39000000.0
2009-11-26 19:12:00,1.5887,1.5889,1.5883,1.5886,74600000.0
2009-11-26 19:13:00,1.58865,1.58895,1.5879,1.58815,74800000.0
2009-11-26 19:14:00,1.5882,1.5888,1.588,1.5888,118600000.0
2009-11-26 19:15:00,1.5888,1.5891,1.58835,1.58835,103600000.0
2009-11-26 19:16:00,1.58845,1.5893,1.5884,1.58915,123700000.0
2009-11-26 19:17:00,1.58915,1.58975,1.58895,1.58925,134900000.0
2009-11-26 19:18:00,1.58925,1.5898,1.5892,1.58925,81300000.0
2009-11-26 19:19:00,1.59015,1.59085,1.58925,1.59025,85600000.0
2009-11-26 19:20:00,1.5903,1.5908,1.58995,1.59045,93400000.0
2009-11-26 19:21:00,1.59045,1.5908,1.5895,1.59065,83900000.0
2009-11-26 19:22:00,1.5907,1.59135,1.5907,1.59135,48400000.0
2009-11-26 19:23:00,1.59135,1.5916,1.5903,1.5909,75000000.0
2009-11-26 19:24:00,1.5909,1.5909,1.5904,1.59085,61800000.0
2009-11-26 19:25:00,1.59085,1.59105,1.5907,1.59105,73600000.0
2009-11-26 19:26:00,1.59105,1.5912,1.591,1.5912,38600000.0
2009-11-26 19:27:00,1.5912,1.59135,1.5909,1.59135,55400000.0
2009-11-26 19:28:00,1.59135,1.59135,1.59115,1.59125,41600000.0
2009-11-26 19:29:00,1.5912,1.5912,1.59085,1.591,56500000.0
2009-11-26 19:30:00,1.591,1.591,1.59075,1.5908,21000000.0
2009-11-26 19:31:00,1.5908,1.592,1.59075,1.5917,60800000.0
2009-11-26 19:32:00,1.5917,1.5918,1.5916,1.5916,11600000.0
2009-11-26 19:33:00,1.59155,1.59155,1.5908,1.59125,45800000.0
2009-11-26 19:34:00,1.59135,1.59205,1.59115,1.59155,81300000.0
2009-11-26 19:35:00,1.5917,1.59185,1.5915,1.5918,60400000.0
2009-11-26 19:36:00,1.5918,1.5922,1.5914,1.592,64600000.0
2009-11-26 19:37:00,1.59195,1.59195,1.59075,1.591,79900000.0
2009-11-26 19:38:00,1.59105,1.59105,1.59065,1.5908,69800000.0
2009-11-26 19:39:00,1.5908,1.59085,1.59065,1.5907,47700000.0
2009-11-26 19:40:00,1.5918,1.5922,1.5912,1.59165,69600000.0
2009-11-26 19:41:00,1.5916,1.5921,1.5915,1.59185,42200000.0
2009-11-26 19:42:00,1.59205,1.5921,1.59165,1.59165,67800000.0
2009-11-26 19:43:00,1.59165,1.59225,1.59165,1.5922,49700000.0
2009-11-26 19:44:00,1.5922,1.5923,1.5916,1.5916,60700000.0
2009-11-26 19:45:00,1.59175,1.59175,1.5916,1.5917,57800000.0
2009-11-26 19:46:00,1.5917,1.592,1.5915,1.5919,63900000.0
2009-11-26 19:47:00,1.5919,1.5924,1.59185,1.5922,67600000.0
2009-11-26 19:48:00,1.5922,1.59235,1.5921,1.59215,62600000.0
2009-11-26 19:49:00,1.59215,1.5923,1.5921,1.5922,36000000.0
2009-11-26 19:50:00,1.5922,1.5922,1.592,1.59205,37000000.0
2009-11-26 19:51:00,1.59205,1.5921,1.59175,1.59175,19400000.0
2009-11-26 19:52:00,1.59175,1.59215,1.5917,1.59195,68700000.0
2009-11-26 19:53:00,1.59205,1.59205,1.59165,1.5917,62400000.0
2009-11-26 19:54:00,1.5917,1.5917,1.59145,1.59145,48400000.0
2009-11-26 19:55:00,1.5914,1.59165,1.5914,1.59155,57600000.0
2009-11-26 19:56:00,1.5915,1.5915,1.59135,1.59135,47000000.0
2009-11-26 19:57:00,1.59135,1.59265,1.59135,1.5924,88700000.0
2009-11-26 19:58:00,1.5924,1.59295,1.5923,1.59265,61100000.0
2009-11-26 19:59:00,1.5928,1.59325,1.5926,1.59325,105000000.0
2009-11-26 20:00:00,1.59325,1.59335,1.59245,1.5927,94400000.0
2009-11-26 20:01:00,1.59255,1.5927,1.5925,1.5927,40600000.0
2009-11-26 20:02:00,1.5927,1.59275,1.5926,1.59265,29800000.0
2009-11-26 20:03:00,1.5923,1.59265,1.5923,1.5925,19600000.0
2009-11-26 20:04:00,1.5925,1.5928,1.5924,1.5928,36200000.0
2009-11-26 20:05:00,1.5928,1.5932,1.59275,1.59305,43700000.0
2009-11-26 20:06:00,1.59305,1.59335,1.59305,1.5933,32400000.0
2009-11-26 20:07:00,1.59325,1.5933,1.59215,1.5924,27200000.0
2009-11-26 20:08:00,1.5924,1.59245,1.59205,1.59245,63700000.0
2009-11-26 20:09:00,1.5921,1.59265,1.59205,1.59255,105900000.0
2009-11-26 20:10:00,1.59245,1.5929,1.59235,1.59265,63100000.0
2009-11-26 20:11:00,1.5928,1.59285,1.59235,1.59255,37600000.0
2009-11-26 20:12:00,1.5926,1.5926,1.59175,1.59195,110900000.0
2009-11-26 20:13:00,1.59195,1.5923,1.59195,1.59225,16800000.0
2009-11-26 20:14:00,1.59245,1.59275,1.592,1.59205,40300000.0
2009-11-26 20:15:00,1.59215,1.59235,1.59215,1.5922,38100000.0
2009-11-26 20:16:00,1.5922,1.59235,1.5922,1.59235,31200000.0
2009-11-26 20:17:00,1.59235,1.5927,1.5923,1.5924,27800000.0
2009-11-26 20:18:00,1.59245,1.59245,1.59225,1.5923,21000000.0
2009-11-26 20:19:00,1.5923,1.5924,1.5922,1.5922,22000000.0
2009-11-26 20:20:00,1.59215,1.5922,1.5919,1.592,25000000.0
2009-11-26 20:21:00,1.592,1.592,1.5919,1.5919,17000000.0
2009-11-26 20:22:00,1.5919,1.59195,1.59175,1.59175,14600000.0
2009-11-26 20:23:00,1.59175,1.59175,1.59175,1.59175,4000000.0
2009-11-26 20:24:00,1.5918,1.5918,1.59175,1.59175,13000000.0
2009-11-26 20:25:00,1.59175,1.59185,1.59155,1.5918,29000000.0
2009-11-26 20:26:00,1.5918,1.5918,1.59165,1.59165,10000000.0
2009-11-26 20:27:00,1.59165,1.59175,1.59165,1.59175,2000000.0
2009-11-26 20:28:00,1.5917,1.5917,1.59165,1.59165,3000000.0
2009-11-26 20:29:00,1.59165,1.59165,1.59165,1.59165,5000000.0
2009-11-26 20:30:00,1.59165,1.59165,1.59165,1.59165,11000000.0
2009-11-26 20:31:00,1.59165,1.59165,1.59165,1.59165,4000000.0
2009-11-26 20:32:00,1.59165,1.59165,1.59165,1.59165,1000000.0
2009-11-26 20:33:00,1.59165,1.59165,1.59165,1.59165,3000000.0
2009-11-26 20:34:00,1.59165,1.59165,1.59165,1.59165,5000000.0
2009-11-26 20:35:00,1.59165,1.59165,1.59165,1.59165,6000000.0
2009-11-26 20:36:00,1.59165,1.5917,1.59165,1.59165,8000000.0
2009-11-26 20:37:00,1.59165,1.59165,1.59165,1.59165,1000000.0
2009-11-26 20:38:00,1.59165,1.59165,1.59165,1.59165,2000000.0
2009-11-26 20:39:00,1.5913,1.5918,1.5913,1.59175,20300000.0
2009-11-26 20:40:00,1.5917,1.5917,1.59145,1.59145,8100000.0
2009-11-26 20:41:00,1.5915,1.59165,1.5915,1.59165,4200000.0
2009-11-26 20:42:00,1.59165,1.59165,1.59165,1.59165,3000000.0
2009-11-26 20:43:00,1.59165,1.5917,1.59165,1.5917,12800000.0
2009-11-26 20:44:00,1.5917,1.5918,1.5915,1.59155,47900000.0
2009-11-26 20:45:00,1.59165,1.5917,1.59155,1.59165,24400000.0
2009-11-26 20:46:00,1.59165,1.59225,1.59165,1.59225,7800000.0
2009-11-26 20:47:00,1.5923,1.5923,1.5919,1.5919,13000000.0
2009-11-26 20:48:00,1.59195,1.5924,1.5919,1.59195,35200000.0
2009-11-26 20:49:00,1.59215,1.5922,1.5917,1.59175,15900000.0
2009-11-26 20:50:00,1.59175,1.59175,1.59175,1.59175,1600000.0
2009-11-26 20:51:00,1.59175,1.59185,1.59175,1.59185,14400000.0
2009-11-26 20:52:00,1.59185,1.59185,1.59185,1.59185,6400000.0
2009-11-26 20:53:00,1.59185,1.59185,1.59185,1.59185,7600000.0
2009-11-26 20:54:00,1.59185,1.59185,1.59185,1.59185,9600000.0
2009-11-26 20:55:00,1.59185,1.59185,1.59185,1.59185,11200000.0
2009-11-26 20:56:00,1.59185,1.59185,1.59185,1.59185,11200000.0
2009-11-26 20:57:00,1.59185,1.59185,1.59185,1.59185,9600000.0
2009-11-26 20:58:00,1.59185,1.59185,1.59175,1.59185,11500000.0
2009-11-26 20:59:00,1.59185,1.59185,1.59175,1.59175,16300000.0
2009-11-26 21:00:00,1.59175,1.59175,1.59165,1.59175,14500000.0
2009-11-26 21:01:00,1.59165,1.59175,1.59165,1.59165,14800000.0
2009-11-26 21:02:00,1.59175,1.59175,1.5911,1.59125,20600000.0
2009-11-26 21:03:00,1.59125,1.59125,1.59085,1.59085,10200000.0
2009-11-26 21:04:00,1.59095,1.59095,1.59095,1.59095,3600000.0
2009-11-26 21:05:00,1.59105,1.59105,1.59105,1.59105,2200000.0
2009-11-26 21:06:00,1.59105,1.59105,1.59105,1.59105,1000000.0
2009-11-26 21:07:00,1.59105,1.59105,1.59085,1.59085,16200000.0
2009-11-26 21:08:00,1.59085,1.59085,1.59055,1.59055,27500000.0
2009-11-26 21:09:00,1.59045,1.59065,1.58985,1.59,70000000.0
2009-11-26 21:10:00,1.5899,1.5899,1.58945,1.58955,8400000.0
2009-11-26 21:11:00,1.58955,1.58965,1.58955,1.58965,11000000.0
2009-11-26 21:12:00,1.58965,1.58965,1.5896,1.5896,6600000.0
2009-11-26 21:13:00,1.5896,1.5896,1.58955,1.58955,11800000.0
2009-11-26 21:14:00,1.5896,1.5896,1.5895,1.58955,12800000.0
2009-11-26 21:15:00,1.5895,1.59015,1.58935,1.59015,22800000.0
2009-11-26 21:16:00,1.58995,1.5901,1.58995,1.59,18100000.0
2009-11-26 21:17:00,1.58995,1.5901,1.58995,1.59005,20800000.0
2009-11-26 21:18:00,1.59005,1.5903,1.59005,1.5903,25200000.0
2009-11-26 21:19:00,1.59035,1.59035,1.59,1.59005,21600000.0
2009-11-26 21:20:00,1.59005,1.5903,1.58995,1.59005,16000000.0
2009-11-26 21:21:00,1.5901,1.59025,1.5901,1.5901,8600000.0
2009-11-26 21:22:00,1.59005,1.59035,1.59,1.59005,12200000.0
2009-11-26 21:23:00,1.59015,1.5904,1.59015,1.5902,9000000.0
2009-11-26 21:24:00,1.59035,1.5906,1.58985,1.5902,39000000.0
2009-11-26 21:25:00,1.59025,1.59035,1.58955,1.59015,30600000.0
2009-11-26 21:26:00,1.5901,1.5903,1.59,1.5901,21800000.0
2009-11-26 21:27:00,1.5901,1.59035,1.5901,1.59015,32400000.0
2009-11-26 21:28:00,1.59005,1.5903,1.5899,1.59015,39800000.0
2009-11-26 21:29:00,1.59015,1.59025,1.58985,1.59015,25700000.0
2009-11-26 21:30:00,1.5905,1.59065,1.59,1.59065,54200000.0
2009-11-26 21:31:00,1.59065,1.59065,1.59,1.5901,4000000.0
2009-11-26 21:32:00,1.5903,1.5903,1.5903,1.5903,1200000.0
2009-11-26 21:33:00,1.5903,1.5903,1.5903,1.5903,4400000.0
2009-11-26 21:34:00,1.5903,1.5903,1.5903,1.5903,2000000.0
2009-11-26 21:35:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2009-11-26 21:36:00,1.59045,1.59045,1.5903,1.59035,5800000.0
2009-11-26 21:37:00,1.5903,1.59035,1.5903,1.59035,6800000.0
2009-11-26 21:38:00,1.59035,1.59035,1.5903,1.5903,7000000.0
2009-11-26 21:39:00,1.5903,1.5903,1.59015,1.59015,19600000.0
2009-11-26 21:40:00,1.59015,1.59025,1.5899,1.59005,22600000.0
2009-11-26 21:41:00,1.59005,1.59005,1.59005,1.59005,6400000.0
2009-11-26 21:42:00,1.59005,1.59015,1.58995,1.59005,39600000.0
2009-11-26 21:43:00,1.59,1.59015,1.58995,1.58995,49900000.0
2009-11-26 21:44:00,1.58995,1.58995,1.58985,1.5899,10800000.0
2009-11-26 21:45:00,1.5899,1.5899,1.58965,1.58975,41100000.0
2009-11-26 21:46:00,1.58965,1.5898,1.58965,1.58975,11700000.0
2009-11-26 21:47:00,1.5898,1.59,1.58975,1.59,10200000.0
2009-11-26 21:48:00,1.5899,1.59015,1.5899,1.59005,20600000.0
2009-11-26 21:49:00,1.5901,1.5901,1.59005,1.59005,15000000.0
2009-11-26 21:50:00,1.59005,1.59025,1.59005,1.59015,29300000.0
2009-11-26 21:51:00,1.59015,1.59015,1.58985,1.59005,22400000.0
2009-11-26 21:52:00,1.59005,1.59005,1.59,1.59,15100000.0
2009-11-26 21:53:00,1.58995,1.58995,1.58915,1.58945,26200000.0
2009-11-26 21:54:00,1.58935,1.58945,1.58935,1.5894,12000000.0
2009-11-26 21:55:00,1.58945,1.58975,1.5894,1.58965,10000000.0
2009-11-26 21:56:00,1.58965,1.58975,1.58965,1.58975,8000000.0
2009-11-26 21:57:00,1.58975,1.58975,1.58965,1.58965,4400000.0
2009-11-26 21:58:00,1.58965,1.58995,1.58965,1.58995,11400000.0
2009-11-26 21:59:00,1.58985,1.59005,1.58975,1.58975,23000000.0
2009-11-26 22:00:00,1.58985,1.58985,1.58935,1.5894,28400000.0
2009-11-26 22:01:00,1.58935,1.5896,1.5893,1.5896,13200000.0
2009-11-26 22:02:00,1.58955,1.59005,1.5895,1.59005,20800000.0
2009-11-26 22:03:00,1.58995,1.58995,1.58995,1.58995,2200000.0
2009-11-26 22:04:00,1.58995,1.59,1.58995,1.58995,8600000.0
2009-11-26 22:05:00,1.5899,1.58995,1.5898,1.58995,22200000.0
2009-11-26 22:06:00,1.5901,1.5901,1.58955,1.5897,20500000.0
2009-11-26 22:07:00,1.58965,1.58985,1.58955,1.58975,38400000.0
2009-11-26 22:08:00,1.5898,1.5898,1.5898,1.5898,1000000.0
2009-11-26 22:09:00,1.5898,1.58995,1.5898,1.58995,3700000.0
2009-11-26 22:10:00,1.5899,1.59045,1.5899,1.59025,25500000.0
2009-11-26 22:11:00,1.59035,1.59115,1.59035,1.59115,33000000.0
2009-11-26 22:12:00,1.5911,1.5911,1.5909,1.5909,8800000.0
2009-11-26 22:13:00,1.5909,1.5909,1.5909,1.5909,1000000.0
2009-11-26 22:14:00,1.5913,1.59145,1.59115,1.5913,8200000.0
2009-11-26 22:15:00,1.5913,1.59195,1.59125,1.59195,41100000.0
2009-11-26 22:16:00,1.59205,1.59205,1.5916,1.59205,26600000.0
2009-11-26 22:17:00,1.59205,1.59275,1.59205,1.59265,34600000.0
2009-11-26 22:18:00,1.59265,1.59265,1.5922,1.59225,12200000.0
2009-11-26 22:19:00,1.5924,1.59265,1.5924,1.5925,12700000.0
2009-11-26 22:20:00,1.5925,1.59275,1.5925,1.5927,11400000.0
2009-11-26 22:21:00,1.59275,1.593,1.59265,1.59265,36200000.0
2009-11-26 22:22:00,1.5927,1.5927,1.5924,1.5924,21500000.0
2009-11-26 22:23:00,1.5924,1.59245,1.5919,1.5919,25700000.0
2009-11-26 22:24:00,1.59195,1.59205,1.59165,1.5917,33000000.0
2009-11-26 22:25:00,1.59165,1.59165,1.5906,1.59095,25400000.0
2009-11-26 22:26:00,1.59095,1.59095,1.59005,1.59005,20300000.0
2009-11-26 22:27:00,1.5898,1.59,1.58975,1.5899,32400000.0
2009-11-26 22:28:00,1.5899,1.5899,1.58905,1.58905,8000000.0
2009-11-26 22:29:00,1.58975,1.58975,1.58925,1.58945,41400000.0
2009-11-26 22:30:00,1.58965,1.5901,1.58945,1.58995,52100000.0
2009-11-26 22:31:00,1.5901,1.5901,1.58975,1.5898,15300000.0
2009-11-26 22:32:00,1.58975,1.58975,1.58955,1.58955,23200000.0
2009-11-26 22:33:00,1.58955,1.58955,1.58945,1.58955,16000000.0
2009-11-26 22:34:00,1.58955,1.59015,1.58955,1.58985,23400000.0
2009-11-26 22:35:00,1.58975,1.5898,1.5897,1.5897,12800000.0
2009-11-26 22:36:00,1.58965,1.5899,1.5893,1.58985,24100000.0
2009-11-26 22:37:00,1.5898,1.5898,1.58975,1.58975,2000000.0
2009-11-26 22:38:00,1.58975,1.5899,1.58975,1.5898,12400000.0
2009-11-26 22:39:00,1.5898,1.5899,1.58955,1.58965,45300000.0
2009-11-26 22:40:00,1.58965,1.5902,1.5895,1.5895,22300000.0
2009-11-26 22:41:00,1.58965,1.58975,1.58965,1.58965,12200000.0
2009-11-26 22:42:00,1.58965,1.58965,1.58935,1.58945,10600000.0
2009-11-26 22:43:00,1.58945,1.58945,1.58945,1.58945,4800000.0
2009-11-26 22:44:00,1.58935,1.5899,1.58935,1.5899,17300000.0
2009-11-26 22:45:00,1.5898,1.59025,1.58935,1.59025,18200000.0
2009-11-26 22:46:00,1.59035,1.59035,1.59005,1.59005,9000000.0
2009-11-26 22:47:00,1.59015,1.59015,1.59005,1.59005,11200000.0
2009-11-26 22:48:00,1.59015,1.59015,1.59005,1.59015,14400000.0
2009-11-26 22:49:00,1.59035,1.5905,1.59035,1.5905,11700000.0
2009-11-26 22:50:00,1.59035,1.59035,1.5901,1.59035,24700000.0
2009-11-26 22:51:00,1.59035,1.59045,1.59035,1.59045,15100000.0
2009-11-26 22:52:00,1.59035,1.5905,1.59015,1.59035,22800000.0
2009-11-26 22:53:00,1.59035,1.59035,1.58985,1.59015,42000000.0
2009-11-26 22:54:00,1.5902,1.59155,1.5901,1.5915,19500000.0
2009-11-26 22:55:00,1.5915,1.5919,1.5914,1.59165,15000000.0
2009-11-26 22:56:00,1.5918,1.59225,1.5903,1.592,59200000.0
2009-11-26 22:57:00,1.592,1.592,1.5919,1.5919,4000000.0
2009-11-26 22:58:00,1.59165,1.592,1.59165,1.59175,4700000.0
2009-11-26 22:59:00,1.5921,1.5927,1.5919,1.59215,42000000.0
2009-11-26 23:00:00,1.59215,1.59285,1.59195,1.59225,45900000.0
2009-11-26 23:01:00,1.5925,1.59265,1.59165,1.59195,35300000.0
2009-11-26 23:02:00,1.59185,1.5927,1.5916,1.5916,28800000.0
2009-11-26 23:03:00,1.59175,1.59175,1.59105,1.5917,31000000.0
2009-11-26 23:04:00,1.5917,1.5923,1.59155,1.59225,24400000.0
2009-11-26 23:05:00,1.59185,1.59185,1.5916,1.59165,5300000.0
2009-11-26 23:06:00,1.59165,1.5921,1.5912,1.59175,51100000.0
2009-11-26 23:07:00,1.5918,1.5918,1.5916,1.5916,11000000.0
2009-11-26 23:08:00,1.59135,1.59185,1.59135,1.5918,9000000.0
2009-11-26 23:09:00,1.5918,1.59205,1.5918,1.592,12000000.0
2009-11-26 23:10:00,1.5921,1.5921,1.5921,1.5921,6000000.0
2009-11-26 23:11:00,1.592,1.59275,1.5919,1.5926,30200000.0
2009-11-26 23:12:00,1.59275,1.59275,1.5924,1.5926,16600000.0
2009-11-26 23:13:00,1.59255,1.59265,1.5924,1.59255,6000000.0
2009-11-26 23:14:00,1.5926,1.59295,1.5926,1.5928,19800000.0
2009-11-26 23:15:00,1.593,1.59315,1.59275,1.593,16300000.0
2009-11-26 23:16:00,1.59305,1.59305,1.59295,1.59295,5000000.0
2009-11-26 23:17:00,1.593,1.593,1.59285,1.59285,6000000.0
2009-11-26 23:18:00,1.593,1.59305,1.5903,1.59085,52500000.0
2009-11-26 23:19:00,1.59085,1.5909,1.5905,1.59055,21000000.0
2009-11-26 23:20:00,1.5906,1.59065,1.5903,1.5903,5100000.0
2009-11-26 23:21:00,1.5904,1.59045,1.5903,1.59045,8300000.0
2009-11-26 23:22:00,1.59035,1.59045,1.59035,1.59045,7000000.0
2009-11-26 23:23:00,1.5905,1.59065,1.5905,1.59065,10000000.0
2009-11-26 23:24:00,1.59065,1.59065,1.5905,1.5905,5000000.0
2009-11-26 23:25:00,1.5905,1.5905,1.5903,1.59035,11300000.0
2009-11-26 23:26:00,1.59035,1.59045,1.5903,1.5903,8800000.0
2009-11-26 23:27:00,1.5903,1.5903,1.5903,1.5903,200000.0
2009-11-26 23:28:00,1.5903,1.5904,1.5903,1.5904,10200000.0
2009-11-26 23:29:00,1.59035,1.59035,1.5903,1.5903,3100000.0
2009-11-26 23:30:00,1.5903,1.5904,1.5903,1.5904,2100000.0
2009-11-26 23:31:00,1.5903,1.5909,1.5903,1.59035,32400000.0
2009-11-26 23:32:00,1.5905,1.59095,1.5903,1.5904,20600000.0
2009-11-26 23:33:00,1.59045,1.59045,1.59035,1.59035,2000000.0
2009-11-26 23:34:00,1.5904,1.59075,1.5904,1.5907,14100000.0
2009-11-26 23:35:00,1.5907,1.59085,1.5907,1.59075,5000000.0
2009-11-26 23:36:00,1.5907,1.59145,1.5907,1.59145,17700000.0
2009-11-26 23:37:00,1.59145,1.59195,1.59135,1.5919,17000000.0
2009-11-26 23:38:00,1.59195,1.59195,1.5914,1.5915,9000000.0
2009-11-26 23:39:00,1.5916,1.5916,1.59115,1.59125,6000000.0
2009-11-26 23:40:00,1.5912,1.59125,1.5911,1.59125,5000000.0
2009-11-26 23:41:00,1.59125,1.5913,1.59125,1.59125,3000000.0
2009-11-26 23:42:00,1.5913,1.5913,1.5912,1.59125,6000000.0
2009-11-26 23:43:00,1.59026,1.5903,1.59014,1.59017,7000000.0
2009-11-26 23:44:00,1.5913,1.5915,1.59125,1.5913,7000000.0
2009-11-26 23:45:00,1.5909,1.591,1.5909,1.591,2000000.0
2009-11-26 23:46:00,1.59135,1.59165,1.59125,1.5914,22000000.0
2009-11-26 23:47:00,1.5915,1.5915,1.59065,1.59095,23000000.0
2009-11-26 23:48:00,1.59085,1.59095,1.5903,1.59075,16400000.0
2009-11-26 23:49:00,1.5909,1.5911,1.5903,1.59095,26700000.0
2009-11-26 23:50:00,1.59095,1.59095,1.5906,1.59075,4000000.0
2009-11-26 23:51:00,1.5908,1.59085,1.5903,1.5903,5700000.0
2009-11-26 23:52:00,1.5903,1.5903,1.5903,1.5903,100000.0
2009-11-26 23:53:00,1.5903,1.5903,1.5903,1.5903,1100000.0
2009-11-26 23:54:00,1.5903,1.5903,1.5903,1.5903,600000.0
2009-11-26 23:55:00,1.5903,1.5903,1.5903,1.5903,400000.0
2009-11-26 23:56:00,1.5903,1.5903,1.5903,1.5903,1400000.0
2009-11-26 23:57:00,1.5903,1.5903,1.5903,1.5903,600000.0
2009-11-26 23:58:00,1.5903,1.5903,1.5903,1.5903,400000.0
2009-11-26 23:59:00,1.5903,1.5903,1.5903,1.5903,300000.0
2009-11-27 00:00:00,1.5903,1.5903,1.5903,1.5903,600000.0
2009-11-27 00:01:00,1.5903,1.5903,1.5903,1.5903,200000.0
2009-11-27 00:02:00,1.5903,1.5903,1.5903,1.5903,500000.0
2009-11-27 00:03:00,1.5903,1.5903,1.5903,1.5903,900000.0
2009-11-27 00:04:00,1.5903,1.5903,1.5903,1.5903,2500000.0
2009-11-27 00:05:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2009-11-27 00:06:00,1.5903,1.5903,1.58895,1.58915,9400000.0
2009-11-27 00:07:00,1.5891,1.5896,1.5889,1.5896,28000000.0
2009-11-27 00:08:00,1.58965,1.59,1.58965,1.5899,18000000.0
2009-11-27 00:09:00,1.58985,1.58985,1.5891,1.58935,22000000.0
2009-11-27 00:10:00,1.5893,1.5893,1.5878,1.5888,31000000.0
2009-11-27 00:11:00,1.589,1.589,1.589,1.589,1000000.0
2009-11-27 00:12:00,1.5886,1.5886,1.5886,1.5886,1000000.0
2009-11-27 00:13:00,1.5887,1.59115,1.5887,1.59115,27800000.0
2009-11-27 00:14:00,1.5906,1.5909,1.59035,1.5909,12400000.0
2009-11-27 00:15:00,1.59095,1.59095,1.59005,1.59015,10200000.0
2009-11-27 00:16:00,1.5902,1.5902,1.59015,1.59015,2000000.0
2009-11-27 00:17:00,1.59015,1.59145,1.59015,1.59145,13000000.0
2009-11-27 00:18:00,1.5914,1.5917,1.5914,1.59155,26000000.0
2009-11-27 00:19:00,1.5915,1.59185,1.5915,1.5918,19000000.0
2009-11-27 00:20:00,1.59165,1.59165,1.59055,1.5915,26000000.0
2009-11-27 00:21:00,1.5915,1.5915,1.59065,1.5915,8000000.0
2009-11-27 00:22:00,1.59125,1.5913,1.59125,1.59125,5000000.0
2009-11-27 00:23:00,1.5912,1.5912,1.5912,1.5912,2000000.0
2009-11-27 00:24:00,1.59105,1.5913,1.59095,1.59115,13000000.0
2009-11-27 00:25:00,1.5913,1.5915,1.5913,1.59135,12000000.0
2009-11-27 00:26:00,1.5914,1.5914,1.59125,1.59125,7000000.0
2009-11-27 00:27:00,1.59125,1.59125,1.5907,1.59115,14000000.0
2009-11-27 00:28:00,1.59115,1.59115,1.59115,1.59115,2000000.0
2009-11-27 00:29:00,1.59115,1.59115,1.5906,1.59085,12000000.0
2009-11-27 00:30:00,1.58995,1.59105,1.58995,1.59095,22000000.0
2009-11-27 00:31:00,1.59095,1.59095,1.59055,1.59065,13000000.0
2009-11-27 00:32:00,1.5908,1.591,1.5908,1.59085,10000000.0
2009-11-27 00:33:00,1.5909,1.59105,1.5909,1.591,10000000.0
2009-11-27 00:34:00,1.591,1.5912,1.591,1.59115,24000000.0
2009-11-27 00:35:00,1.5912,1.5913,1.59095,1.5911,15000000.0
2009-11-27 00:36:00,1.5911,1.5911,1.5909,1.591,11000000.0
2009-11-27 00:37:00,1.59095,1.591,1.59095,1.591,2000000.0
2009-11-27 00:38:00,1.59065,1.59065,1.59065,1.59065,1000000.0
2009-11-27 00:39:00,1.5909,1.5909,1.58995,1.5901,20200000.0
2009-11-27 00:40:00,1.59005,1.59005,1.58985,1.58985,5000000.0
2009-11-27 00:41:00,1.58995,1.58995,1.5892,1.58945,30000000.0
2009-11-27 00:42:00,1.58935,1.5904,1.58935,1.5904,31000000.0
2009-11-27 00:43:00,1.5905,1.5905,1.5903,1.59035,8100000.0
2009-11-27 00:44:00,1.5901,1.5901,1.58945,1.5896,6300000.0
2009-11-27 00:45:00,1.5895,1.58975,1.5895,1.58975,5000000.0
2009-11-27 00:46:00,1.58985,1.58985,1.58975,1.5898,3000000.0
2009-11-27 00:47:00,1.58975,1.5898,1.58975,1.5898,3000000.0
2009-11-27 00:48:00,1.5897,1.5897,1.58895,1.58895,28900000.0
2009-11-27 00:49:00,1.5891,1.5894,1.5888,1.589,41900000.0
2009-11-27 00:50:00,1.589,1.58925,1.5887,1.5888,59400000.0
2009-11-27 00:51:00,1.5888,1.589,1.5882,1.58835,49300000.0
2009-11-27 00:52:00,1.58835,1.58835,1.58825,1.58835,5800000.0
2009-11-27 00:53:00,1.5885,1.58875,1.58845,1.58865,16100000.0
2009-11-27 00:54:00,1.58865,1.58865,1.5885,1.5885,11000000.0
2009-11-27 00:55:00,1.5887,1.5887,1.5885,1.58855,15000000.0
2009-11-27 00:56:00,1.5885,1.5886,1.5885,1.58855,31200000.0
2009-11-27 00:57:00,1.58855,1.58855,1.5885,1.58855,6900000.0
2009-11-27 00:58:00,1.58855,1.58855,1.58855,1.58855,4000000.0
2009-11-27 00:59:00,1.5885,1.58855,1.5885,1.5885,12000000.0
2009-11-27 01:00:00,1.5885,1.58895,1.5885,1.58895,19170000.0
2009-11-27 01:01:00,1.58895,1.58895,1.58895,1.58895,6000000.0
2009-11-27 01:02:00,1.58895,1.58895,1.58895,1.58895,15000000.0
2009-11-27 01:03:00,1.58895,1.58895,1.58825,1.58845,10400000.0
2009-11-27 01:04:00,1.58855,1.5887,1.58845,1.5887,22600000.0
2009-11-27 01:05:00,1.5887,1.589,1.5887,1.5889,23000000.0
2009-11-27 01:06:00,1.58885,1.58885,1.58865,1.58865,8600000.0
2009-11-27 01:07:00,1.58865,1.58865,1.58865,1.58865,3000000.0
2009-11-27 01:08:00,1.5886,1.58905,1.58855,1.58905,29700000.0
2009-11-27 01:09:00,1.58915,1.5896,1.58835,1.58865,46400000.0
2009-11-27 01:10:00,1.58865,1.58865,1.58775,1.58785,66100000.0
2009-11-27 01:11:00,1.58785,1.58835,1.58785,1.58815,49000000.0
2009-11-27 01:12:00,1.58815,1.5882,1.58775,1.58785,58400000.0
2009-11-27 01:13:00,1.5878,1.588,1.58755,1.58755,55200000.0
2009-11-27 01:14:00,1.5876,1.58825,1.5873,1.588,54300000.0
2009-11-27 01:15:00,1.588,1.5888,1.588,1.5887,61200000.0
2009-11-27 01:16:00,1.5886,1.58975,1.58855,1.58885,87000000.0
2009-11-27 01:17:00,1.5889,1.58925,1.58675,1.58675,81700000.0
2009-11-27 01:18:00,1.5869,1.58835,1.5868,1.58775,89700000.0
2009-11-27 01:19:00,1.5878,1.5893,1.5878,1.5893,74600000.0
2009-11-27 01:20:00,1.5893,1.59085,1.5893,1.59085,97300000.0
2009-11-27 01:21:00,1.5908,1.59105,1.58995,1.59005,99500000.0
2009-11-27 01:22:00,1.59005,1.5904,1.5897,1.5902,82400000.0
2009-11-27 01:23:00,1.5902,1.5903,1.5896,1.5901,48800000.0
2009-11-27 01:24:00,1.59025,1.59035,1.58985,1.59015,27200000.0
2009-11-27 01:25:00,1.59015,1.5911,1.59015,1.59035,75600000.0
2009-11-27 01:26:00,1.59045,1.59095,1.59005,1.5902,87800000.0
2009-11-27 01:27:00,1.5902,1.59105,1.5902,1.59095,71300000.0
2009-11-27 01:28:00,1.5911,1.5918,1.5909,1.5916,71400000.0
2009-11-27 01:29:00,1.59165,1.5921,1.5911,1.59185,100400000.0
2009-11-27 01:30:00,1.59185,1.5922,1.5911,1.59135,38200000.0
2009-11-27 01:31:00,1.59125,1.59205,1.59125,1.59135,41000000.0
2009-11-27 01:32:00,1.5913,1.59145,1.5911,1.59145,16200000.0
2009-11-27 01:33:00,1.59155,1.59195,1.5911,1.59175,73400000.0
2009-11-27 01:34:00,1.5915,1.59195,1.59065,1.5908,61200000.0
2009-11-27 01:35:00,1.591,1.591,1.58995,1.58995,66300000.0
2009-11-27 01:36:00,1.5901,1.59035,1.58995,1.59,74700000.0
2009-11-27 01:37:00,1.58995,1.5905,1.58965,1.59005,117400000.0
2009-11-27 01:38:00,1.5901,1.59025,1.5897,1.58985,73400000.0
2009-11-27 01:39:00,1.5898,1.5899,1.5891,1.5893,88000000.0
2009-11-27 01:40:00,1.5893,1.5893,1.5882,1.5882,127200000.0
2009-11-27 01:41:00,1.5883,1.5883,1.58425,1.5856,215100000.0
2009-11-27 01:42:00,1.58575,1.5873,1.58545,1.58695,112800000.0
2009-11-27 01:43:00,1.58685,1.5876,1.58565,1.5873,106200000.0
2009-11-27 01:44:00,1.58695,1.5889,1.58555,1.5889,103800000.0
2009-11-27 01:45:00,1.58885,1.58895,1.586,1.586,114500000.0
2009-11-27 01:46:00,1.58635,1.58745,1.58515,1.58735,94000000.0
2009-11-27 01:47:00,1.58735,1.588,1.5859,1.58635,84800000.0
2009-11-27 01:48:00,1.5866,1.5883,1.58615,1.5883,74200000.0
2009-11-27 01:49:00,1.5882,1.58835,1.58705,1.5879,92000000.0
2009-11-27 01:50:00,1.5879,1.5892,1.58745,1.5891,112100000.0
2009-11-27 01:51:00,1.58925,1.59,1.58845,1.5896,81100000.0
2009-11-27 01:52:00,1.58925,1.5895,1.58805,1.58805,93600000.0
2009-11-27 01:53:00,1.58805,1.58845,1.58685,1.58765,74100000.0
2009-11-27 01:54:00,1.5876,1.58765,1.58615,1.5862,130600000.0
2009-11-27 01:55:00,1.5863,1.5875,1.58615,1.58655,84600000.0
2009-11-27 01:56:00,1.5867,1.5881,1.5867,1.58785,102400000.0
2009-11-27 01:57:00,1.5879,1.58825,1.5875,1.5878,100200000.0
2009-11-27 01:58:00,1.58775,1.5886,1.5876,1.588,78700000.0
2009-11-27 01:59:00,1.58805,1.58895,1.58785,1.58875,81000000.0
2009-11-27 02:00:00,1.5888,1.58925,1.588,1.58895,89000000.0
2009-11-27 02:01:00,1.589,1.5895,1.58895,1.5894,50000000.0
2009-11-27 02:02:00,1.58935,1.5901,1.58915,1.5892,60200000.0
2009-11-27 02:03:00,1.58915,1.58915,1.5884,1.58885,59000000.0
2009-11-27 02:04:00,1.58885,1.5914,1.58885,1.59105,98000000.0
2009-11-27 02:05:00,1.59135,1.59165,1.59075,1.59105,84800000.0
2009-11-27 02:06:00,1.5912,1.5916,1.5906,1.5913,92100000.0
2009-11-27 02:07:00,1.5912,1.59125,1.58975,1.59085,107400000.0
2009-11-27 02:08:00,1.59085,1.59085,1.5903,1.5904,93700000.0
2009-11-27 02:09:00,1.5904,1.591,1.5903,1.591,45500000.0
2009-11-27 02:10:00,1.59095,1.5913,1.59095,1.5912,31300000.0
2009-11-27 02:11:00,1.5911,1.59125,1.59075,1.5912,39000000.0
2009-11-27 02:12:00,1.59115,1.5915,1.59115,1.59135,36900000.0
2009-11-27 02:13:00,1.5912,1.5912,1.5907,1.59075,64200000.0
2009-11-27 02:14:00,1.5908,1.59105,1.5897,1.5901,75800000.0
2009-11-27 02:15:00,1.59015,1.59025,1.58975,1.59,26000000.0
2009-11-27 02:16:00,1.5899,1.5902,1.58965,1.5898,57000000.0
2009-11-27 02:17:00,1.58975,1.5899,1.5892,1.58935,59000000.0
2009-11-27 02:18:00,1.58935,1.58985,1.5885,1.5888,93700000.0
2009-11-27 02:19:00,1.5886,1.58885,1.5878,1.58845,110200000.0
2009-11-27 02:20:00,1.58855,1.5888,1.58745,1.58785,103900000.0
2009-11-27 02:21:00,1.58785,1.5884,1.58765,1.5883,75600000.0
2009-11-27 02:22:00,1.58835,1.58885,1.5882,1.58855,56300000.0
2009-11-27 02:23:00,1.5885,1.58865,1.5879,1.58805,33300000.0
2009-11-27 02:24:00,1.5878,1.58865,1.58765,1.5885,47500000.0
2009-11-27 02:25:00,1.58855,1.5887,1.58775,1.5879,55500000.0
2009-11-27 02:26:00,1.58805,1.58835,1.5873,1.5883,81200000.0
2009-11-27 02:27:00,1.58825,1.58875,1.58785,1.58805,82800000.0
2009-11-27 02:28:00,1.58795,1.588,1.5875,1.58755,19200000.0
2009-11-27 02:29:00,1.58755,1.5891,1.58755,1.58905,113400000.0
2009-11-27 02:30:00,1.58895,1.5896,1.5888,1.58895,110000000.0
2009-11-27 02:31:00,1.589,1.58965,1.5889,1.58925,63500000.0
2009-11-27 02:32:00,1.5893,1.58985,1.58885,1.58945,62400000.0
2009-11-27 02:33:00,1.5896,1.5899,1.58735,1.58895,89600000.0
2009-11-27 02:34:00,1.58895,1.58965,1.58885,1.58935,54800000.0
2009-11-27 02:35:00,1.58935,1.58935,1.58885,1.58915,34500000.0
2009-11-27 02:36:00,1.58915,1.58925,1.5881,1.5881,50100000.0
2009-11-27 02:37:00,1.5883,1.5885,1.58715,1.58745,107600000.0
2009-11-27 02:38:00,1.58745,1.58845,1.5868,1.58825,98700000.0
2009-11-27 02:39:00,1.58825,1.58875,1.58745,1.58865,104000000.0
2009-11-27 02:40:00,1.5886,1.58905,1.58745,1.5888,123800000.0
2009-11-27 02:41:00,1.58875,1.5891,1.58785,1.58835,129400000.0
2009-11-27 02:42:00,1.58835,1.5885,1.58745,1.58785,104600000.0
2009-11-27 02:43:00,1.58785,1.5891,1.58785,1.5887,102600000.0
2009-11-27 02:44:00,1.58845,1.5886,1.5876,1.58795,88600000.0
2009-11-27 02:45:00,1.5879,1.5887,1.5872,1.5886,88100000.0
2009-11-27 02:46:00,1.5887,1.58915,1.588,1.5885,65500000.0
2009-11-27 02:47:00,1.5885,1.5887,1.5878,1.5883,60500000.0
2009-11-27 02:48:00,1.58825,1.5883,1.5877,1.5877,28000000.0
2009-11-27 02:49:00,1.58775,1.58815,1.5877,1.58805,36700000.0
2009-11-27 02:50:00,1.58805,1.5882,1.5879,1.588,49700000.0
2009-11-27 02:51:00,1.58815,1.58815,1.5876,1.58785,38800000.0
2009-11-27 02:52:00,1.588,1.588,1.5877,1.5877,22600000.0
2009-11-27 02:53:00,1.5876,1.5878,1.5868,1.5876,87200000.0
2009-11-27 02:54:00,1.5876,1.5883,1.58735,1.58795,90900000.0
2009-11-27 02:55:00,1.58785,1.5883,1.58775,1.5883,105600000.0
2009-11-27 02:56:00,1.5882,1.58865,1.58815,1.58855,33900000.0
2009-11-27 02:57:00,1.5885,1.58855,1.58755,1.58795,88000000.0
2009-11-27 02:58:00,1.58785,1.58785,1.58705,1.58775,69400000.0
2009-11-27 02:59:00,1.58775,1.58775,1.58685,1.58695,67200000.0
2009-11-27 03:00:00,1.58695,1.58715,1.5857,1.5861,132400000.0
2009-11-27 03:01:00,1.586,1.58665,1.586,1.58665,68400000.0
2009-11-27 03:02:00,1.58675,1.58685,1.58655,1.58665,30400000.0
2009-11-27 03:03:00,1.58665,1.5871,1.58665,1.58685,43200000.0
2009-11-27 03:04:00,1.58685,1.58725,1.5866,1.58725,75300000.0
2009-11-27 03:05:00,1.58725,1.58725,1.5864,1.5868,23600000.0
2009-11-27 03:06:00,1.58685,1.58745,1.5867,1.58695,21100000.0
2009-11-27 03:07:00,1.58685,1.58745,1.5867,1.58705,71600000.0
2009-11-27 03:08:00,1.5871,1.58745,1.5869,1.5873,56300000.0
2009-11-27 03:09:00,1.5873,1.58775,1.5872,1.5877,39000000.0
2009-11-27 03:10:00,1.58745,1.5881,1.58745,1.5881,49600000.0
2009-11-27 03:11:00,1.5881,1.589,1.588,1.58855,26900000.0
2009-11-27 03:12:00,1.58865,1.5889,1.58845,1.58865,42100000.0
2009-11-27 03:13:00,1.5887,1.5889,1.5886,1.58875,15000000.0
2009-11-27 03:14:00,1.5888,1.58925,1.5888,1.58885,44100000.0
2009-11-27 03:15:00,1.58895,1.58915,1.58875,1.58915,69600000.0
2009-11-27 03:16:00,1.58915,1.58915,1.58855,1.58855,52600000.0
2009-11-27 03:17:00,1.58855,1.58905,1.5884,1.5889,73800000.0
2009-11-27 03:18:00,1.5889,1.5894,1.5889,1.5889,71000000.0
2009-11-27 03:19:00,1.5888,1.58935,1.5888,1.58885,54300000.0
2009-11-27 03:20:00,1.58885,1.58915,1.58865,1.5887,74100000.0
2009-11-27 03:21:00,1.58875,1.58925,1.58855,1.5888,112500000.0
2009-11-27 03:22:00,1.5888,1.58895,1.5888,1.5889,38900000.0
2009-11-27 03:23:00,1.58885,1.589,1.5887,1.589,45100000.0
2009-11-27 03:24:00,1.5889,1.589,1.58875,1.5889,47500000.0
2009-11-27 03:25:00,1.5889,1.58915,1.5888,1.589,81800000.0
2009-11-27 03:26:00,1.589,1.58925,1.58895,1.5892,50800000.0
2009-11-27 03:27:00,1.5893,1.5893,1.58915,1.5892,26400000.0
2009-11-27 03:28:00,1.5892,1.5895,1.5892,1.5892,32200000.0
2009-11-27 03:29:00,1.5893,1.58945,1.58905,1.58945,34200000.0
2009-11-27 03:30:00,1.5894,1.58975,1.5893,1.5893,69800000.0
2009-11-27 03:31:00,1.5893,1.5893,1.58905,1.58925,55500000.0
2009-11-27 03:32:00,1.58925,1.58925,1.589,1.58915,16800000.0
2009-11-27 03:33:00,1.5891,1.58945,1.58905,1.5894,65500000.0
2009-11-27 03:34:00,1.58945,1.58945,1.5893,1.5894,28900000.0
2009-11-27 03:35:00,1.5894,1.58955,1.58905,1.58905,90100000.0
2009-11-27 03:36:00,1.589,1.5891,1.58825,1.5886,76000000.0
2009-11-27 03:37:00,1.58865,1.58915,1.5886,1.5891,39000000.0
2009-11-27 03:38:00,1.5891,1.58925,1.589,1.589,21800000.0
2009-11-27 03:39:00,1.58905,1.58965,1.58895,1.5896,48300000.0
2009-11-27 03:40:00,1.5896,1.5897,1.58935,1.58935,22400000.0
2009-11-27 03:41:00,1.5893,1.5894,1.589,1.58915,35100000.0
2009-11-27 03:42:00,1.58915,1.58915,1.5887,1.58875,58400000.0
2009-11-27 03:43:00,1.5888,1.58885,1.5887,1.58875,36600000.0
2009-11-27 03:44:00,1.58875,1.5889,1.58865,1.5888,65600000.0
2009-11-27 03:45:00,1.5888,1.58895,1.5887,1.5889,51800000.0
2009-11-27 03:46:00,1.58875,1.58895,1.5883,1.58895,106300000.0
2009-11-27 03:47:00,1.589,1.58915,1.58835,1.58905,93200000.0
2009-11-27 03:48:00,1.58905,1.58905,1.58885,1.58905,87200000.0
2009-11-27 03:49:00,1.58905,1.58915,1.58905,1.58915,7600000.0
2009-11-27 03:50:00,1.58925,1.58955,1.58915,1.58955,55200000.0
2009-11-27 03:51:00,1.58955,1.58955,1.5894,1.5894,24600000.0
2009-11-27 03:52:00,1.58935,1.58945,1.58935,1.58935,46400000.0
2009-11-27 03:53:00,1.58935,1.58945,1.58925,1.58925,67400000.0
2009-11-27 03:54:00,1.58925,1.58935,1.5891,1.5892,57600000.0
2009-11-27 03:55:00,1.58915,1.58925,1.589,1.58925,59200000.0
2009-11-27 03:56:00,1.58925,1.58935,1.58925,1.58935,40600000.0
2009-11-27 03:57:00,1.58935,1.58945,1.58865,1.58865,121200000.0
2009-11-27 03:58:00,1.58865,1.5889,1.5884,1.5889,57600000.0
2009-11-27 03:59:00,1.58885,1.58965,1.58865,1.58915,92100000.0
2009-11-27 04:00:00,1.5892,1.5896,1.58915,1.58925,85100000.0
2009-11-27 04:01:00,1.5892,1.58945,1.5891,1.5891,72500000.0
2009-11-27 04:02:00,1.58925,1.5894,1.5888,1.5888,49100000.0
2009-11-27 04:03:00,1.5888,1.5889,1.58825,1.5884,55500000.0
2009-11-27 04:04:00,1.5884,1.58855,1.5882,1.58835,64400000.0
2009-11-27 04:05:00,1.58835,1.5888,1.58825,1.5888,37400000.0
2009-11-27 04:06:00,1.5888,1.5888,1.5881,1.5884,59600000.0
2009-11-27 04:07:00,1.58845,1.5891,1.5884,1.5889,96400000.0
2009-11-27 04:08:00,1.5889,1.5896,1.5889,1.5896,28400000.0
2009-11-27 04:09:00,1.5896,1.5897,1.58915,1.58945,45900000.0
2009-11-27 04:10:00,1.58935,1.5895,1.5893,1.58935,41700000.0
2009-11-27 04:11:00,1.5894,1.58975,1.5892,1.5897,87800000.0
2009-11-27 04:12:00,1.58965,1.58965,1.589,1.5891,91200000.0
2009-11-27 04:13:00,1.58905,1.58915,1.58845,1.5886,93400000.0
2009-11-27 04:14:00,1.58855,1.58945,1.5885,1.58945,136500000.0
2009-11-27 04:15:00,1.58945,1.5898,1.5892,1.58945,84500000.0
2009-11-27 04:16:00,1.5896,1.58985,1.589,1.5896,97700000.0
2009-11-27 04:17:00,1.58965,1.58985,1.5891,1.58945,71300000.0
2009-11-27 04:18:00,1.58945,1.58945,1.589,1.58925,93600000.0
2009-11-27 04:19:00,1.5893,1.5893,1.58905,1.58925,78500000.0
2009-11-27 04:20:00,1.5892,1.58945,1.58915,1.58915,40500000.0
2009-11-27 04:21:00,1.58915,1.58925,1.5886,1.5887,24200000.0
2009-11-27 04:22:00,1.5887,1.5893,1.5886,1.58915,65300000.0
2009-11-27 04:23:00,1.5888,1.58895,1.58845,1.58865,55000000.0
2009-11-27 04:24:00,1.5886,1.58885,1.58855,1.58875,54100000.0
2009-11-27 04:25:00,1.58865,1.5888,1.58845,1.58845,68300000.0
2009-11-27 04:26:00,1.58845,1.58845,1.58655,1.58685,164300000.0
2009-11-27 04:27:00,1.58685,1.58785,1.5865,1.58775,76800000.0
2009-11-27 04:28:00,1.5878,1.588,1.58755,1.5877,50000000.0
2009-11-27 04:29:00,1.5877,1.58785,1.58765,1.5878,59300000.0
2009-11-27 04:30:00,1.58775,1.5878,1.58765,1.5877,40500000.0
2009-11-27 04:31:00,1.5877,1.58815,1.5876,1.5881,106100000.0
2009-11-27 04:32:00,1.5881,1.5882,1.5871,1.58725,116400000.0
2009-11-27 04:33:00,1.58725,1.5881,1.5872,1.5879,106900000.0
2009-11-27 04:34:00,1.5879,1.58825,1.58755,1.58805,113700000.0
2009-11-27 04:35:00,1.58795,1.58815,1.58785,1.58815,98500000.0
2009-11-27 04:36:00,1.58815,1.5882,1.58785,1.58805,97500000.0
2009-11-27 04:37:00,1.58805,1.5881,1.5875,1.58785,75500000.0
2009-11-27 04:38:00,1.58785,1.588,1.58775,1.58795,49800000.0
2009-11-27 04:39:00,1.58795,1.58795,1.58755,1.5876,42800000.0
2009-11-27 04:40:00,1.5876,1.58765,1.587,1.58715,57400000.0
2009-11-27 04:41:00,1.58715,1.58745,1.58715,1.58745,40600000.0
2009-11-27 04:42:00,1.58745,1.58775,1.587,1.5875,69300000.0
2009-11-27 04:43:00,1.5875,1.5877,1.58705,1.58725,57100000.0
2009-11-27 04:44:00,1.58715,1.5872,1.58665,1.58675,40200000.0
2009-11-27 04:45:00,1.5868,1.58725,1.58675,1.5871,64800000.0
2009-11-27 04:46:00,1.5873,1.5876,1.5868,1.58755,82900000.0
2009-11-27 04:47:00,1.58755,1.58775,1.5873,1.58755,53600000.0
2009-11-27 04:48:00,1.58755,1.58815,1.58735,1.58805,90000000.0
2009-11-27 04:49:00,1.5881,1.5883,1.5878,1.5883,57000000.0
2009-11-27 04:50:00,1.5883,1.58865,1.588,1.588,58600000.0
2009-11-27 04:51:00,1.58805,1.5883,1.58795,1.5882,65000000.0
2009-11-27 04:52:00,1.58835,1.5884,1.5875,1.5876,92100000.0
2009-11-27 04:53:00,1.58765,1.58785,1.58765,1.58775,39100000.0
2009-11-27 04:54:00,1.58775,1.588,1.58775,1.58795,30700000.0
2009-11-27 04:55:00,1.58805,1.5881,1.58775,1.5878,30400000.0
2009-11-27 04:56:00,1.5878,1.58785,1.58745,1.58765,44400000.0
2009-11-27 04:57:00,1.5876,1.58765,1.5871,1.58725,79800000.0
2009-11-27 04:58:00,1.5872,1.5874,1.58705,1.58705,47500000.0
2009-11-27 04:59:00,1.58705,1.5873,1.5868,1.58725,108900000.0
2009-11-27 05:00:00,1.5873,1.5877,1.5872,1.58755,68300000.0
2009-11-27 05:01:00,1.58755,1.58765,1.58705,1.58705,80900000.0
2009-11-27 05:02:00,1.58705,1.5872,1.587,1.58705,49600000.0
2009-11-27 05:03:00,1.5871,1.5874,1.5871,1.5874,16200000.0
2009-11-27 05:04:00,1.58745,1.5879,1.58735,1.58735,61600000.0
2009-11-27 05:05:00,1.58745,1.58755,1.58745,1.5875,16800000.0
2009-11-27 05:06:00,1.58745,1.58765,1.58735,1.58735,68800000.0
2009-11-27 05:07:00,1.58735,1.58775,1.58735,1.58775,159400000.0
2009-11-27 05:08:00,1.58765,1.58785,1.58765,1.58785,36200000.0
2009-11-27 05:09:00,1.58795,1.58815,1.58785,1.58785,107500000.0
2009-11-27 05:10:00,1.58785,1.58785,1.5872,1.58745,54700000.0
2009-11-27 05:11:00,1.58745,1.58805,1.58735,1.58805,125900000.0
2009-11-27 05:12:00,1.5881,1.5881,1.58765,1.58765,53200000.0
2009-11-27 05:13:00,1.58765,1.58785,1.58765,1.58765,83200000.0
2009-11-27 05:14:00,1.58755,1.5878,1.58755,1.58775,59200000.0
2009-11-27 05:15:00,1.5879,1.58825,1.5877,1.58775,73700000.0
2009-11-27 05:16:00,1.58775,1.58795,1.58775,1.58795,7100000.0
2009-11-27 05:17:00,1.58795,1.5881,1.58775,1.58805,54100000.0
2009-11-27 05:18:00,1.5881,1.58815,1.58765,1.58765,33600000.0
2009-11-27 05:19:00,1.58765,1.58765,1.5874,1.5874,43600000.0
2009-11-27 05:20:00,1.58745,1.58785,1.58745,1.58775,49300000.0
2009-11-27 05:21:00,1.5878,1.58795,1.58775,1.58785,14100000.0
2009-11-27 05:22:00,1.58775,1.58825,1.58755,1.58825,52800000.0
2009-11-27 05:23:00,1.5884,1.5885,1.58805,1.58805,38200000.0
2009-11-27 05:24:00,1.58805,1.5881,1.5879,1.58795,52000000.0
2009-11-27 05:25:00,1.58795,1.58805,1.5874,1.58755,85600000.0
2009-11-27 05:26:00,1.58765,1.58795,1.58725,1.5878,69000000.0
2009-11-27 05:27:00,1.5878,1.5878,1.587,1.587,52200000.0
2009-11-27 05:28:00,1.58705,1.58745,1.58705,1.58745,47500000.0
2009-11-27 05:29:00,1.5875,1.58765,1.58745,1.5876,24800000.0
2009-11-27 05:30:00,1.58755,1.58765,1.58745,1.58755,17200000.0
2009-11-27 05:31:00,1.58755,1.5876,1.58745,1.58755,20200000.0
2009-11-27 05:32:00,1.5876,1.5876,1.58755,1.58755,14600000.0
2009-11-27 05:33:00,1.58755,1.58755,1.58735,1.5874,39200000.0
2009-11-27 05:34:00,1.5875,1.58755,1.5874,1.58745,44300000.0
2009-11-27 05:35:00,1.5875,1.58775,1.5875,1.5877,14500000.0
2009-11-27 05:36:00,1.58775,1.58805,1.58755,1.58755,54600000.0
2009-11-27 05:37:00,1.5876,1.58765,1.58755,1.58755,18000000.0
2009-11-27 05:38:00,1.58755,1.5877,1.58755,1.58755,11800000.0
2009-11-27 05:39:00,1.58755,1.5876,1.5872,1.58745,17200000.0
2009-11-27 05:40:00,1.58745,1.5875,1.58745,1.5875,4000000.0
2009-11-27 05:41:00,1.5875,1.5877,1.5875,1.58765,22400000.0
2009-11-27 05:42:00,1.58765,1.58765,1.58725,1.5873,17400000.0
2009-11-27 05:43:00,1.5874,1.58765,1.5874,1.5874,26800000.0
2009-11-27 05:44:00,1.58745,1.58775,1.58735,1.58775,35100000.0
2009-11-27 05:45:00,1.5878,1.5878,1.5876,1.5876,19400000.0
2009-11-27 05:46:00,1.58765,1.58765,1.58745,1.58745,28900000.0
2009-11-27 05:47:00,1.58745,1.58755,1.58745,1.58755,19400000.0
2009-11-27 05:48:00,1.5875,1.58755,1.58745,1.58745,20000000.0
2009-11-27 05:49:00,1.58745,1.5878,1.5874,1.5878,25500000.0
2009-11-27 05:50:00,1.58775,1.5879,1.58745,1.58785,64500000.0
2009-11-27 05:51:00,1.5879,1.5879,1.58745,1.58765,64600000.0
2009-11-27 05:52:00,1.58765,1.58765,1.5875,1.58765,34800000.0
2009-11-27 05:53:00,1.58765,1.58765,1.58715,1.58725,28200000.0
2009-11-27 05:54:00,1.5872,1.5874,1.5872,1.58735,24600000.0
2009-11-27 05:55:00,1.58745,1.5877,1.58725,1.58735,57100000.0
2009-11-27 05:56:00,1.5874,1.5878,1.5874,1.5878,16500000.0
2009-11-27 05:57:00,1.5878,1.58785,1.5876,1.5876,26600000.0
2009-11-27 05:58:00,1.58765,1.58765,1.5876,1.5876,4200000.0
2009-11-27 05:59:00,1.58765,1.58775,1.5876,1.58775,23600000.0
2009-11-27 06:00:00,1.58775,1.58775,1.58755,1.5876,51100000.0
2009-11-27 06:01:00,1.58765,1.5878,1.5876,1.5878,68000000.0
2009-11-27 06:02:00,1.58785,1.5879,1.5874,1.58755,123500000.0
2009-11-27 06:03:00,1.5875,1.5875,1.58715,1.5873,56400000.0
2009-11-27 06:04:00,1.58725,1.58815,1.58725,1.58795,96000000.0
2009-11-27 06:05:00,1.58785,1.5879,1.58735,1.58745,79000000.0
2009-11-27 06:06:00,1.58745,1.58765,1.58725,1.58735,56600000.0
2009-11-27 06:07:00,1.58725,1.58735,1.5869,1.58705,51600000.0
2009-11-27 06:08:00,1.58705,1.58705,1.58675,1.58685,52200000.0
2009-11-27 06:09:00,1.5868,1.5869,1.5866,1.58685,67400000.0
2009-11-27 06:10:00,1.58685,1.58685,1.58665,1.58675,62000000.0
2009-11-27 06:11:00,1.5867,1.58705,1.58665,1.5869,59200000.0
2009-11-27 06:12:00,1.58685,1.58705,1.58685,1.58695,25500000.0
2009-11-27 06:13:00,1.58695,1.58705,1.58695,1.58705,60800000.0
2009-11-27 06:14:00,1.587,1.58705,1.58675,1.58675,28300000.0
2009-11-27 06:15:00,1.58675,1.587,1.5863,1.58645,128600000.0
2009-11-27 06:16:00,1.5863,1.58645,1.58615,1.58645,100600000.0
2009-11-27 06:17:00,1.58645,1.58725,1.58645,1.58725,119200000.0
2009-11-27 06:18:00,1.5874,1.58755,1.58715,1.58725,99200000.0
2009-11-27 06:19:00,1.58735,1.58745,1.58695,1.58705,46400000.0
2009-11-27 06:20:00,1.58705,1.58745,1.58695,1.58725,119700000.0
2009-11-27 06:21:00,1.58725,1.58745,1.58705,1.58715,105600000.0
2009-11-27 06:22:00,1.58715,1.58725,1.58705,1.58705,33600000.0
2009-11-27 06:23:00,1.58705,1.58715,1.58695,1.58705,43200000.0
2009-11-27 06:24:00,1.58705,1.58725,1.5867,1.58675,53800000.0
2009-11-27 06:25:00,1.58685,1.58705,1.58675,1.58705,14800000.0
2009-11-27 06:26:00,1.58705,1.5872,1.5869,1.5869,54800000.0
2009-11-27 06:27:00,1.5869,1.58715,1.5868,1.58705,72500000.0
2009-11-27 06:28:00,1.58715,1.58725,1.58705,1.58725,63400000.0
2009-11-27 06:29:00,1.58725,1.58725,1.58705,1.58725,26000000.0
2009-11-27 06:30:00,1.5871,1.58725,1.587,1.58705,56400000.0
2009-11-27 06:31:00,1.58695,1.58705,1.58685,1.58695,27000000.0
2009-11-27 06:32:00,1.58685,1.5869,1.5865,1.5869,134000000.0
2009-11-27 06:33:00,1.58685,1.58745,1.5866,1.5872,91700000.0
2009-11-27 06:34:00,1.58715,1.58715,1.5862,1.58675,192800000.0
2009-11-27 06:35:00,1.58665,1.5872,1.586,1.5864,84200000.0
2009-11-27 06:36:00,1.58645,1.58685,1.58645,1.5868,78300000.0
2009-11-27 06:37:00,1.5869,1.58715,1.58665,1.58705,62400000.0
2009-11-27 06:38:00,1.58705,1.5872,1.58685,1.5872,54700000.0
2009-11-27 06:39:00,1.58715,1.5878,1.58715,1.5878,56700000.0
2009-11-27 06:40:00,1.5878,1.58795,1.58695,1.58715,136400000.0
2009-11-27 06:41:00,1.58715,1.58715,1.58675,1.5871,107800000.0
2009-11-27 06:42:00,1.58715,1.5875,1.58705,1.58745,96000000.0
2009-11-27 06:43:00,1.58745,1.5878,1.58725,1.58735,136800000.0
2009-11-27 06:44:00,1.5872,1.58785,1.58715,1.58765,102900000.0
2009-11-27 06:45:00,1.5877,1.5878,1.58755,1.5878,55500000.0
2009-11-27 06:46:00,1.5878,1.58795,1.58765,1.5878,59900000.0
2009-11-27 06:47:00,1.5878,1.5886,1.5877,1.5882,83600000.0
2009-11-27 06:48:00,1.5883,1.58895,1.58825,1.58845,138100000.0
2009-11-27 06:49:00,1.58835,1.58845,1.588,1.5882,78400000.0
2009-11-27 06:50:00,1.58825,1.58825,1.58755,1.5876,141800000.0
2009-11-27 06:51:00,1.58765,1.58775,1.58745,1.58765,54400000.0
2009-11-27 06:52:00,1.58765,1.58795,1.5876,1.5878,71400000.0
2009-11-27 06:53:00,1.58785,1.5879,1.5877,1.58775,54000000.0
2009-11-27 06:54:00,1.58775,1.5882,1.5877,1.5882,40900000.0
2009-11-27 06:55:00,1.58815,1.5883,1.58785,1.58795,98200000.0
2009-11-27 06:56:00,1.58795,1.58855,1.58795,1.58825,110700000.0
2009-11-27 06:57:00,1.58825,1.58825,1.58785,1.58795,77900000.0
2009-11-27 06:58:00,1.588,1.5883,1.588,1.58815,70600000.0
2009-11-27 06:59:00,1.5883,1.58855,1.58805,1.5885,123500000.0
2009-11-27 07:00:00,1.5884,1.5885,1.58815,1.58835,107300000.0
2009-11-27 07:01:00,1.58835,1.58835,1.58775,1.58785,69100000.0
2009-11-27 07:02:00,1.5878,1.58815,1.5877,1.58775,149500000.0
2009-11-27 07:03:00,1.58775,1.588,1.5876,1.58775,115300000.0
2009-11-27 07:04:00,1.58765,1.58805,1.58765,1.58795,110600000.0
2009-11-27 07:05:00,1.58795,1.58815,1.58785,1.58795,76000000.0
2009-11-27 07:06:00,1.58795,1.58795,1.58755,1.58765,33600000.0
2009-11-27 07:07:00,1.58765,1.58775,1.58765,1.58775,24000000.0
2009-11-27 07:08:00,1.58775,1.58785,1.58765,1.58765,59500000.0
2009-11-27 07:09:00,1.58775,1.58805,1.58775,1.58805,77000000.0
2009-11-27 07:10:00,1.58805,1.58815,1.58785,1.58795,81700000.0
2009-11-27 07:11:00,1.58785,1.58795,1.58755,1.58765,117500000.0
2009-11-27 07:12:00,1.58765,1.58825,1.58765,1.58785,81900000.0
2009-11-27 07:13:00,1.58795,1.58815,1.58785,1.58795,48400000.0
2009-11-27 07:14:00,1.58795,1.5882,1.58775,1.58785,131300000.0
2009-11-27 07:15:00,1.58785,1.588,1.5875,1.58755,69500000.0
2009-11-27 07:16:00,1.58755,1.58765,1.58725,1.5873,81000000.0
2009-11-27 07:17:00,1.5873,1.58765,1.5873,1.5876,90100000.0
2009-11-27 07:18:00,1.58765,1.58765,1.58735,1.58755,67300000.0
2009-11-27 07:19:00,1.58765,1.58785,1.58745,1.5876,69200000.0
2009-11-27 07:20:00,1.5876,1.5883,1.5876,1.58825,97400000.0
2009-11-27 07:21:00,1.5882,1.5884,1.5881,1.5883,48600000.0
2009-11-27 07:22:00,1.5883,1.5883,1.58765,1.5879,79500000.0
2009-11-27 07:23:00,1.5879,1.588,1.5876,1.58775,76000000.0
2009-11-27 07:24:00,1.58775,1.58795,1.5876,1.5876,109200000.0
2009-11-27 07:25:00,1.58765,1.5877,1.58715,1.58725,63300000.0
2009-11-27 07:26:00,1.5874,1.58755,1.58695,1.58715,94700000.0
2009-11-27 07:27:00,1.5871,1.58735,1.587,1.5872,62600000.0
2009-11-27 07:28:00,1.5872,1.58745,1.5872,1.58735,39600000.0
2009-11-27 07:29:00,1.58745,1.58745,1.5873,1.58745,54500000.0
2009-11-27 07:30:00,1.5875,1.5878,1.58735,1.5875,72100000.0
2009-11-27 07:31:00,1.58755,1.58775,1.58735,1.58745,124100000.0
2009-11-27 07:32:00,1.58745,1.58745,1.58715,1.58735,75700000.0
2009-11-27 07:33:00,1.58745,1.58755,1.587,1.58745,87600000.0
2009-11-27 07:34:00,1.58745,1.58785,1.58735,1.58755,55900000.0
2009-11-27 07:35:00,1.58765,1.58775,1.58745,1.58765,33600000.0
2009-11-27 07:36:00,1.58765,1.58765,1.58715,1.58735,78200000.0
2009-11-27 07:37:00,1.58735,1.5875,1.58685,1.58725,61900000.0
2009-11-27 07:38:00,1.58725,1.58735,1.5869,1.58715,74300000.0
2009-11-27 07:39:00,1.58715,1.5873,1.58645,1.58675,178300000.0
2009-11-27 07:40:00,1.58655,1.58665,1.58615,1.58655,167900000.0
2009-11-27 07:41:00,1.5867,1.587,1.5859,1.58675,139000000.0
2009-11-27 07:42:00,1.58675,1.58715,1.5867,1.5867,119700000.0
2009-11-27 07:43:00,1.5868,1.58765,1.58665,1.58745,100300000.0
2009-11-27 07:44:00,1.58735,1.58765,1.5873,1.58735,141300000.0
2009-11-27 07:45:00,1.58735,1.58805,1.58735,1.58805,124700000.0
2009-11-27 07:46:00,1.58805,1.58805,1.58735,1.58755,130400000.0
2009-11-27 07:47:00,1.58765,1.58775,1.58745,1.58745,84900000.0
2009-11-27 07:48:00,1.58755,1.58795,1.58745,1.58745,93600000.0
2009-11-27 07:49:00,1.58735,1.58755,1.58715,1.58725,98000000.0
2009-11-27 07:50:00,1.5873,1.58775,1.58665,1.58675,126400000.0
2009-11-27 07:51:00,1.58685,1.58725,1.58675,1.58715,113700000.0
2009-11-27 07:52:00,1.58715,1.58745,1.58705,1.58715,142600000.0
2009-11-27 07:53:00,1.58715,1.5873,1.58665,1.58665,70500000.0
2009-11-27 07:54:00,1.58665,1.5875,1.58665,1.5875,98200000.0
2009-11-27 07:55:00,1.58765,1.58775,1.58705,1.58715,100900000.0
2009-11-27 07:56:00,1.58725,1.58725,1.58655,1.58655,135800000.0
2009-11-27 07:57:00,1.58655,1.5867,1.5864,1.58655,136500000.0
2009-11-27 07:58:00,1.5866,1.58685,1.58655,1.5866,112800000.0
2009-11-27 07:59:00,1.5866,1.58715,1.5863,1.587,127000000.0
2009-11-27 08:00:00,1.58685,1.58765,1.58685,1.58765,148800000.0
2009-11-27 08:01:00,1.58765,1.58825,1.58755,1.58825,105500000.0
2009-11-27 08:02:00,1.58825,1.58885,1.58825,1.58855,134100000.0
2009-11-27 08:03:00,1.58845,1.58855,1.588,1.58825,83200000.0
2009-11-27 08:04:00,1.58825,1.58845,1.588,1.58815,29900000.0
2009-11-27 08:05:00,1.58815,1.5883,1.58785,1.5882,82400000.0
2009-11-27 08:06:00,1.5883,1.5884,1.58805,1.58825,29300000.0
2009-11-27 08:07:00,1.58825,1.58835,1.58785,1.58795,34200000.0
2009-11-27 08:08:00,1.588,1.58805,1.5879,1.58795,37000000.0
2009-11-27 08:09:00,1.58795,1.58795,1.58755,1.58765,30700000.0
2009-11-27 08:10:00,1.58755,1.58795,1.5875,1.5876,62100000.0
2009-11-27 08:11:00,1.58775,1.58805,1.58755,1.58775,72600000.0
2009-11-27 08:12:00,1.58775,1.58785,1.587,1.5873,100300000.0
2009-11-27 08:13:00,1.58735,1.5877,1.58715,1.58715,72500000.0
2009-11-27 08:14:00,1.5871,1.5875,1.58675,1.587,168300000.0
2009-11-27 08:15:00,1.587,1.58755,1.58675,1.58735,131000000.0
2009-11-27 08:16:00,1.58745,1.58755,1.5871,1.58725,117700000.0
2009-11-27 08:17:00,1.58725,1.58725,1.58655,1.58675,125800000.0
2009-11-27 08:18:00,1.58675,1.58785,1.5867,1.5877,121900000.0
2009-11-27 08:19:00,1.5878,1.5878,1.58725,1.5875,92600000.0
2009-11-27 08:20:00,1.58755,1.58815,1.58755,1.588,63200000.0
2009-11-27 08:21:00,1.58795,1.5885,1.58795,1.5883,66800000.0
2009-11-27 08:22:00,1.5883,1.58865,1.58815,1.58815,75000000.0
2009-11-27 08:23:00,1.58825,1.58825,1.58765,1.58795,55400000.0
2009-11-27 08:24:00,1.5879,1.5883,1.5878,1.5879,40100000.0
2009-11-27 08:25:00,1.5879,1.5887,1.5878,1.5887,80000000.0
2009-11-27 08:26:00,1.5887,1.5888,1.58835,1.5884,88100000.0
2009-11-27 08:27:00,1.58845,1.58855,1.5884,1.5885,37700000.0
2009-11-27 08:28:00,1.58835,1.5886,1.588,1.58825,51000000.0
2009-11-27 08:29:00,1.58825,1.5884,1.58755,1.58755,98400000.0
2009-11-27 08:30:00,1.58755,1.58795,1.58755,1.58755,71200000.0
2009-11-27 08:31:00,1.58765,1.5883,1.58765,1.58825,152200000.0
2009-11-27 08:32:00,1.5883,1.5893,1.5883,1.58895,166900000.0
2009-11-27 08:33:00,1.58905,1.58915,1.58865,1.58875,67900000.0
2009-11-27 08:34:00,1.5887,1.5895,1.58855,1.5895,84700000.0
2009-11-27 08:35:00,1.5891,1.58915,1.5885,1.58875,52700000.0
2009-11-27 08:36:00,1.58885,1.589,1.5887,1.5889,42400000.0
2009-11-27 08:37:00,1.5889,1.58925,1.5888,1.5892,57500000.0
2009-11-27 08:38:00,1.58925,1.59,1.58925,1.58985,101400000.0
2009-11-27 08:39:00,1.5899,1.59075,1.5898,1.59065,110100000.0
2009-11-27 08:40:00,1.5907,1.59075,1.59005,1.59025,63100000.0
2009-11-27 08:41:00,1.59015,1.59025,1.5899,1.59015,125600000.0
2009-11-27 08:42:00,1.5901,1.59035,1.58975,1.59,133800000.0
2009-11-27 08:43:00,1.59,1.5908,1.59,1.5907,93700000.0
2009-11-27 08:44:00,1.5906,1.5914,1.59015,1.5904,85100000.0
2009-11-27 08:45:00,1.5904,1.59085,1.5903,1.59075,73000000.0
2009-11-27 08:46:00,1.5907,1.59075,1.59015,1.59045,126500000.0
2009-11-27 08:47:00,1.5906,1.59065,1.58945,1.58955,136600000.0
2009-11-27 08:48:00,1.58945,1.5897,1.58935,1.58945,115600000.0
2009-11-27 08:49:00,1.5895,1.58995,1.58945,1.5899,127200000.0
2009-11-27 08:50:00,1.58995,1.58995,1.58895,1.58895,170000000.0
2009-11-27 08:51:00,1.58905,1.58995,1.58905,1.58995,52600000.0
2009-11-27 08:52:00,1.58995,1.59005,1.5894,1.58975,148500000.0
2009-11-27 08:53:00,1.58985,1.59015,1.58945,1.58945,123100000.0
2009-11-27 08:54:00,1.58945,1.59015,1.58945,1.58955,147200000.0
2009-11-27 08:55:00,1.5896,1.58965,1.58925,1.58945,182300000.0
2009-11-27 08:56:00,1.58945,1.5897,1.58925,1.58965,53200000.0
2009-11-27 08:57:00,1.5897,1.5899,1.5896,1.58975,79000000.0
2009-11-27 08:58:00,1.58965,1.59015,1.58965,1.59005,115600000.0
2009-11-27 08:59:00,1.59015,1.59015,1.58935,1.5898,130700000.0
2009-11-27 09:00:00,1.5898,1.5906,1.5897,1.59045,130600000.0
2009-11-27 09:01:00,1.5904,1.59135,1.59025,1.59105,145600000.0
2009-11-27 09:02:00,1.59105,1.59115,1.58975,1.59005,109000000.0
2009-11-27 09:03:00,1.59005,1.5907,1.59005,1.5901,122100000.0
2009-11-27 09:04:00,1.5901,1.5912,1.58995,1.591,161600000.0
2009-11-27 09:05:00,1.591,1.59125,1.5905,1.59065,118400000.0
2009-11-27 09:06:00,1.5906,1.5909,1.59035,1.59035,66300000.0
2009-11-27 09:07:00,1.59045,1.59055,1.5901,1.59055,188800000.0
2009-11-27 09:08:00,1.5906,1.59115,1.59055,1.59105,152500000.0
2009-11-27 09:09:00,1.5911,1.5928,1.59075,1.5914,146300000.0
2009-11-27 09:10:00,1.5914,1.59205,1.59125,1.59175,232700000.0
2009-11-27 09:11:00,1.5918,1.59185,1.59085,1.59085,177800000.0
2009-11-27 09:12:00,1.591,1.5915,1.59095,1.59135,174700000.0
2009-11-27 09:13:00,1.59135,1.5914,1.5905,1.5911,209700000.0
2009-11-27 09:14:00,1.59105,1.59135,1.5909,1.59135,109600000.0
2009-11-27 09:15:00,1.59135,1.59135,1.5903,1.5903,132100000.0
2009-11-27 09:16:00,1.59025,1.59055,1.59015,1.5904,332600000.0
2009-11-27 09:17:00,1.5904,1.59045,1.58975,1.59,198100000.0
2009-11-27 09:18:00,1.59005,1.59045,1.5897,1.59015,147700000.0
2009-11-27 09:19:00,1.5902,1.59025,1.58975,1.58985,163800000.0
2009-11-27 09:20:00,1.58985,1.59035,1.58985,1.59005,162300000.0
2009-11-27 09:21:00,1.59005,1.59005,1.58805,1.58855,226000000.0
2009-11-27 09:22:00,1.58835,1.58935,1.58835,1.58865,255900000.0
2009-11-27 09:23:00,1.58855,1.58915,1.5878,1.5882,237800000.0
2009-11-27 09:24:00,1.5882,1.5889,1.588,1.5884,201200000.0
2009-11-27 09:25:00,1.5885,1.5889,1.58785,1.5883,211200000.0
2009-11-27 09:26:00,1.58835,1.58935,1.58835,1.5891,268200000.0
2009-11-27 09:27:00,1.5892,1.58985,1.5892,1.58975,214300000.0
2009-11-27 09:28:00,1.58975,1.5898,1.5892,1.5895,119600000.0
2009-11-27 09:29:00,1.58945,1.5896,1.5891,1.58925,202500000.0
2009-11-27 09:30:00,1.5893,1.59005,1.5891,1.58985,169100000.0
2009-11-27 09:31:00,1.58975,1.59065,1.5892,1.5902,174800000.0
2009-11-27 09:32:00,1.59025,1.5912,1.5901,1.59035,216200000.0
2009-11-27 09:33:00,1.59035,1.5905,1.58965,1.5903,217700000.0
2009-11-27 09:34:00,1.59025,1.59075,1.5897,1.59,172600000.0
2009-11-27 09:35:00,1.59,1.59005,1.5892,1.58935,212000000.0
2009-11-27 09:36:00,1.58945,1.58975,1.58885,1.58945,209500000.0
2009-11-27 09:37:00,1.58945,1.5896,1.58845,1.58865,236500000.0
2009-11-27 09:38:00,1.58875,1.5902,1.5885,1.58995,189100000.0
2009-11-27 09:39:00,1.58995,1.59025,1.5891,1.5896,171100000.0
2009-11-27 09:40:00,1.58935,1.5901,1.5891,1.58935,169300000.0
2009-11-27 09:41:00,1.5893,1.5901,1.5893,1.59,141500000.0
2009-11-27 09:42:00,1.5901,1.59075,1.58965,1.5904,174500000.0
2009-11-27 09:43:00,1.59035,1.59035,1.58935,1.59015,205100000.0
2009-11-27 09:44:00,1.59,1.5907,1.58995,1.59045,225000000.0
2009-11-27 09:45:00,1.5904,1.5917,1.5904,1.5912,251900000.0
2009-11-27 09:46:00,1.5912,1.5922,1.59115,1.5919,171400000.0
2009-11-27 09:47:00,1.5919,1.592,1.591,1.59145,144400000.0
2009-11-27 09:48:00,1.59145,1.59235,1.5913,1.5915,105200000.0
2009-11-27 09:49:00,1.59155,1.59185,1.59015,1.59015,152100000.0
2009-11-27 09:50:00,1.59015,1.5911,1.59005,1.5911,144800000.0
2009-11-27 09:51:00,1.59125,1.5919,1.59095,1.59125,159800000.0
2009-11-27 09:52:00,1.5913,1.5919,1.5913,1.59155,127600000.0
2009-11-27 09:53:00,1.59155,1.5916,1.5909,1.5914,108700000.0
2009-11-27 09:54:00,1.5914,1.5918,1.5913,1.59175,109400000.0
2009-11-27 09:55:00,1.59175,1.5922,1.59145,1.5921,189900000.0
2009-11-27 09:56:00,1.59205,1.5923,1.59025,1.5906,165500000.0
2009-11-27 09:57:00,1.5906,1.591,1.5905,1.59095,83000000.0
2009-11-27 09:58:00,1.59095,1.59135,1.59095,1.5911,104000000.0
2009-11-27 09:59:00,1.59105,1.59135,1.5906,1.59095,110400000.0
2009-11-27 10:00:00,1.591,1.59255,1.591,1.59225,108200000.0
2009-11-27 10:01:00,1.5923,1.59255,1.592,1.5924,154700000.0
2009-11-27 10:02:00,1.5924,1.59275,1.5918,1.59265,204100000.0
2009-11-27 10:03:00,1.5927,1.5928,1.59215,1.5928,143500000.0
2009-11-27 10:04:00,1.59285,1.59325,1.59255,1.5929,171600000.0
2009-11-27 10:05:00,1.5929,1.59355,1.5928,1.5933,165400000.0
2009-11-27 10:06:00,1.59315,1.5937,1.5931,1.5937,131600000.0
2009-11-27 10:07:00,1.5937,1.59415,1.5935,1.5937,199700000.0
2009-11-27 10:08:00,1.5937,1.59385,1.59245,1.59265,176400000.0
2009-11-27 10:09:00,1.59255,1.5927,1.59195,1.5925,186800000.0
2009-11-27 10:10:00,1.59245,1.59255,1.5919,1.59205,237400000.0
2009-11-27 10:11:00,1.5921,1.59285,1.5921,1.59275,124000000.0
2009-11-27 10:12:00,1.59275,1.5941,1.5927,1.5941,161700000.0
2009-11-27 10:13:00,1.59385,1.5955,1.5938,1.5949,262700000.0
2009-11-27 10:14:00,1.59485,1.5953,1.5936,1.5938,208000000.0
2009-11-27 10:15:00,1.5939,1.5945,1.59335,1.59435,157500000.0
2009-11-27 10:16:00,1.5945,1.5947,1.59365,1.59365,152900000.0
2009-11-27 10:17:00,1.59365,1.59425,1.59355,1.59385,185900000.0
2009-11-27 10:18:00,1.59385,1.59395,1.5932,1.59355,176000000.0
2009-11-27 10:19:00,1.59355,1.5943,1.5934,1.5942,180300000.0
2009-11-27 10:20:00,1.59425,1.59495,1.59405,1.5946,167900000.0
2009-11-27 10:21:00,1.59455,1.59505,1.59425,1.5948,164200000.0
2009-11-27 10:22:00,1.59475,1.59505,1.59455,1.59485,163700000.0
2009-11-27 10:23:00,1.59485,1.59485,1.59425,1.59465,110200000.0
2009-11-27 10:24:00,1.5946,1.5948,1.594,1.5945,160900000.0
2009-11-27 10:25:00,1.5944,1.5944,1.59385,1.5942,147100000.0
2009-11-27 10:26:00,1.59435,1.59525,1.594,1.595,234600000.0
2009-11-27 10:27:00,1.59505,1.59535,1.59425,1.5949,142100000.0
2009-11-27 10:28:00,1.59505,1.59585,1.59485,1.59495,124800000.0
2009-11-27 10:29:00,1.59495,1.59495,1.594,1.594,156200000.0
2009-11-27 10:30:00,1.59415,1.5946,1.59385,1.59405,124100000.0
2009-11-27 10:31:00,1.59405,1.5942,1.59375,1.5939,152700000.0
2009-11-27 10:32:00,1.5939,1.59405,1.5937,1.59395,128200000.0
2009-11-27 10:33:00,1.594,1.59445,1.5937,1.5938,139200000.0
2009-11-27 10:34:00,1.5938,1.5938,1.59235,1.593,295900000.0
2009-11-27 10:35:00,1.593,1.59395,1.5927,1.59365,214000000.0
2009-11-27 10:36:00,1.59365,1.59425,1.59355,1.59405,172600000.0
2009-11-27 10:37:00,1.59405,1.59445,1.59395,1.59445,122500000.0
2009-11-27 10:38:00,1.5944,1.5947,1.59425,1.59455,106500000.0
2009-11-27 10:39:00,1.59455,1.59455,1.594,1.594,73400000.0
2009-11-27 10:40:00,1.594,1.5947,1.59385,1.594,214500000.0
2009-11-27 10:41:00,1.59395,1.59445,1.59375,1.59405,169100000.0
2009-11-27 10:42:00,1.59405,1.5943,1.59385,1.5942,127400000.0
2009-11-27 10:43:00,1.5942,1.5944,1.5942,1.59425,79000000.0
2009-11-27 10:44:00,1.5942,1.5946,1.59415,1.59445,175500000.0
2009-11-27 10:45:00,1.5944,1.5948,1.59415,1.5945,138000000.0
2009-11-27 10:46:00,1.5945,1.59455,1.5933,1.59355,180300000.0
2009-11-27 10:47:00,1.59355,1.59375,1.5932,1.5935,173600000.0
2009-11-27 10:48:00,1.59355,1.5936,1.59305,1.59305,125200000.0
2009-11-27 10:49:00,1.59305,1.5935,1.59285,1.5935,142100000.0
2009-11-27 10:50:00,1.5935,1.5935,1.5926,1.5926,79700000.0
2009-11-27 10:51:00,1.5926,1.59345,1.5926,1.59325,145600000.0
2009-11-27 10:52:00,1.59325,1.59355,1.59315,1.59325,77000000.0
2009-11-27 10:53:00,1.59325,1.5933,1.59295,1.5933,159100000.0
2009-11-27 10:54:00,1.59325,1.59345,1.59315,1.59345,272200000.0
2009-11-27 10:55:00,1.59345,1.59365,1.59325,1.59335,209000000.0
2009-11-27 10:56:00,1.59335,1.5935,1.59295,1.59295,131100000.0
2009-11-27 10:57:00,1.59305,1.5931,1.59285,1.5931,236000000.0
2009-11-27 10:58:00,1.59335,1.59365,1.5932,1.59355,228900000.0
2009-11-27 10:59:00,1.5936,1.59395,1.59355,1.5937,179900000.0
2009-11-27 11:00:00,1.5937,1.59395,1.59355,1.59365,87900000.0
2009-11-27 11:01:00,1.59365,1.594,1.59355,1.5939,151500000.0
2009-11-27 11:02:00,1.59395,1.5941,1.59385,1.5939,86100000.0
2009-11-27 11:03:00,1.5939,1.5939,1.59335,1.5936,73000000.0
2009-11-27 11:04:00,1.59355,1.5938,1.59345,1.59355,61500000.0
2009-11-27 11:05:00,1.59375,1.5939,1.5932,1.5934,162400000.0
2009-11-27 11:06:00,1.59345,1.5937,1.5933,1.59335,206000000.0
2009-11-27 11:07:00,1.59345,1.5948,1.59335,1.5948,141900000.0
2009-11-27 11:08:00,1.5949,1.59495,1.59435,1.5945,171300000.0
2009-11-27 11:09:00,1.5944,1.5945,1.59405,1.59415,175100000.0
2009-11-27 11:10:00,1.59415,1.5945,1.5941,1.59435,141500000.0
2009-11-27 11:11:00,1.5943,1.5943,1.5938,1.5938,121700000.0
2009-11-27 11:12:00,1.5938,1.59405,1.59365,1.59365,77900000.0
2009-11-27 11:13:00,1.59365,1.59395,1.59355,1.59395,181400000.0
2009-11-27 11:14:00,1.59395,1.59395,1.59345,1.59385,206000000.0
2009-11-27 11:15:00,1.59385,1.5939,1.59335,1.59355,168400000.0
2009-11-27 11:16:00,1.59345,1.59455,1.59345,1.59415,249800000.0
2009-11-27 11:17:00,1.59415,1.5943,1.59375,1.59375,180100000.0
2009-11-27 11:18:00,1.5936,1.5945,1.5935,1.59435,196400000.0
2009-11-27 11:19:00,1.59435,1.5953,1.59425,1.5949,175600000.0
2009-11-27 11:20:00,1.59505,1.59515,1.59435,1.59455,156700000.0
2009-11-27 11:21:00,1.59455,1.5947,1.59395,1.5942,129900000.0
2009-11-27 11:22:00,1.59385,1.59495,1.59385,1.59465,244000000.0
2009-11-27 11:23:00,1.5946,1.5946,1.59415,1.59425,191100000.0
2009-11-27 11:24:00,1.59425,1.5943,1.59335,1.59355,229600000.0
2009-11-27 11:25:00,1.5936,1.5943,1.5934,1.5942,131500000.0
2009-11-27 11:26:00,1.59415,1.59525,1.59415,1.595,163900000.0
2009-11-27 11:27:00,1.59505,1.5955,1.59485,1.59515,169100000.0
2009-11-27 11:28:00,1.59515,1.5952,1.59495,1.59515,136000000.0
2009-11-27 11:29:00,1.59505,1.5952,1.59465,1.5952,167400000.0
2009-11-27 11:30:00,1.59525,1.59525,1.5937,1.5947,233000000.0
2009-11-27 11:31:00,1.5947,1.59515,1.5939,1.5941,205400000.0
2009-11-27 11:32:00,1.59415,1.5942,1.5934,1.5939,138300000.0
2009-11-27 11:33:00,1.59395,1.59445,1.59345,1.59445,171400000.0
2009-11-27 11:34:00,1.5945,1.59455,1.59405,1.59435,204800000.0
2009-11-27 11:35:00,1.59435,1.5945,1.59395,1.59435,188100000.0
2009-11-27 11:36:00,1.5944,1.59465,1.59425,1.59455,172200000.0
2009-11-27 11:37:00,1.59465,1.59465,1.5941,1.5942,103800000.0
2009-11-27 11:38:00,1.5942,1.59465,1.59415,1.59455,206000000.0
2009-11-27 11:39:00,1.59455,1.5947,1.59415,1.59445,231400000.0
2009-11-27 11:40:00,1.59445,1.59445,1.59405,1.5942,145100000.0
2009-11-27 11:41:00,1.5942,1.59465,1.594,1.59445,224000000.0
2009-11-27 11:42:00,1.59435,1.59485,1.5942,1.59465,251800000.0
2009-11-27 11:43:00,1.59475,1.59525,1.59455,1.59475,169700000.0
2009-11-27 11:44:00,1.59465,1.59485,1.5944,1.59475,147700000.0
2009-11-27 11:45:00,1.59475,1.595,1.59435,1.59435,81200000.0
2009-11-27 11:46:00,1.59435,1.59445,1.59385,1.59395,166300000.0
2009-11-27 11:47:00,1.59395,1.5941,1.59375,1.59375,145000000.0
2009-11-27 11:48:00,1.59375,1.59395,1.5936,1.5938,88000000.0
2009-11-27 11:49:00,1.59385,1.594,1.59375,1.59385,136600000.0
2009-11-27 11:50:00,1.59385,1.59485,1.59385,1.5948,200800000.0
2009-11-27 11:51:00,1.59475,1.59495,1.5939,1.59405,184900000.0
2009-11-27 11:52:00,1.59405,1.59415,1.59385,1.59395,72200000.0
2009-11-27 11:53:00,1.59395,1.59405,1.59375,1.5939,183700000.0
2009-11-27 11:54:00,1.5939,1.5939,1.59325,1.5934,213700000.0
2009-11-27 11:55:00,1.59345,1.59405,1.59345,1.59385,237800000.0
2009-11-27 11:56:00,1.59385,1.5942,1.59375,1.5942,143100000.0
2009-11-27 11:57:00,1.59425,1.59505,1.5941,1.59485,431600000.0
2009-11-27 11:58:00,1.59485,1.595,1.5943,1.5947,181400000.0
2009-11-27 11:59:00,1.59485,1.59515,1.5946,1.59485,131600000.0
2009-11-27 12:00:00,1.59475,1.59495,1.59405,1.59425,195300000.0
2009-11-27 12:01:00,1.5941,1.59445,1.59405,1.5942,251400000.0
2009-11-27 12:02:00,1.59425,1.59425,1.59395,1.59395,129300000.0
2009-11-27 12:03:00,1.59405,1.59405,1.5934,1.59375,147900000.0
2009-11-27 12:04:00,1.59375,1.59395,1.59375,1.5939,126800000.0
2009-11-27 12:05:00,1.59385,1.59405,1.59365,1.59365,94000000.0
2009-11-27 12:06:00,1.59365,1.5941,1.59355,1.59385,108100000.0
2009-11-27 12:07:00,1.59385,1.59455,1.59385,1.5945,89900000.0
2009-11-27 12:08:00,1.5945,1.59475,1.59435,1.59465,103300000.0
2009-11-27 12:09:00,1.59465,1.59475,1.59445,1.59465,172000000.0
2009-11-27 12:10:00,1.59475,1.59485,1.5945,1.5946,118400000.0
2009-11-27 12:11:00,1.59475,1.59485,1.59415,1.59425,159600000.0
2009-11-27 12:12:00,1.59425,1.59485,1.59425,1.59465,108800000.0
2009-11-27 12:13:00,1.59475,1.59475,1.59405,1.59465,199700000.0
2009-11-27 12:14:00,1.59465,1.5949,1.5943,1.59445,196200000.0
2009-11-27 12:15:00,1.59445,1.5947,1.5938,1.59385,200300000.0
2009-11-27 12:16:00,1.5939,1.5948,1.59385,1.59455,140300000.0
2009-11-27 12:17:00,1.59455,1.59455,1.59345,1.59345,201500000.0
2009-11-27 12:18:00,1.59345,1.594,1.59345,1.59395,193800000.0
2009-11-27 12:19:00,1.59395,1.5944,1.5938,1.5944,80800000.0
2009-11-27 12:20:00,1.59445,1.59475,1.5943,1.5945,161700000.0
2009-11-27 12:21:00,1.5945,1.5946,1.5939,1.59455,200400000.0
2009-11-27 12:22:00,1.5946,1.5946,1.59425,1.59455,138100000.0
2009-11-27 12:23:00,1.59455,1.59495,1.59455,1.59485,92900000.0
2009-11-27 12:24:00,1.595,1.59535,1.59485,1.59495,119000000.0
2009-11-27 12:25:00,1.59495,1.59525,1.59475,1.59525,178900000.0
2009-11-27 12:26:00,1.59525,1.59525,1.59495,1.59505,116100000.0
2009-11-27 12:27:00,1.5951,1.59535,1.59445,1.5946,151900000.0
2009-11-27 12:28:00,1.59465,1.59485,1.5946,1.59465,110200000.0
2009-11-27 12:29:00,1.59465,1.59545,1.59455,1.59535,112600000.0
2009-11-27 12:30:00,1.59545,1.5955,1.59505,1.59525,114600000.0
2009-11-27 12:31:00,1.59525,1.59535,1.5944,1.5944,152300000.0
2009-11-27 12:32:00,1.59445,1.5946,1.59405,1.59435,235100000.0
2009-11-27 12:33:00,1.5944,1.59445,1.59415,1.59435,133300000.0
2009-11-27 12:34:00,1.5944,1.5951,1.59435,1.59505,132600000.0
2009-11-27 12:35:00,1.5951,1.5952,1.5944,1.59455,267100000.0
2009-11-27 12:36:00,1.5946,1.5948,1.59445,1.5948,160400000.0
2009-11-27 12:37:00,1.5948,1.59515,1.59465,1.59505,115900000.0
2009-11-27 12:38:00,1.59505,1.59505,1.59455,1.59465,122000000.0
2009-11-27 12:39:00,1.59465,1.59525,1.59465,1.5951,223800000.0
2009-11-27 12:40:00,1.595,1.59565,1.59485,1.59565,260900000.0
2009-11-27 12:41:00,1.59575,1.59575,1.59535,1.59535,103400000.0
2009-11-27 12:42:00,1.59535,1.5957,1.59525,1.5954,198300000.0
2009-11-27 12:43:00,1.5954,1.5961,1.59535,1.5958,156100000.0
2009-11-27 12:44:00,1.59575,1.5959,1.59565,1.5958,95900000.0
2009-11-27 12:45:00,1.5958,1.5958,1.59545,1.5955,132000000.0
2009-11-27 12:46:00,1.5955,1.5958,1.5954,1.59545,121000000.0
2009-11-27 12:47:00,1.5955,1.59605,1.59545,1.5959,89700000.0
2009-11-27 12:48:00,1.59585,1.596,1.59585,1.59595,31100000.0
2009-11-27 12:49:00,1.5959,1.5963,1.5959,1.5961,179200000.0
2009-11-27 12:50:00,1.5961,1.5961,1.5956,1.59585,98500000.0
2009-11-27 12:51:00,1.5958,1.59605,1.5958,1.5959,70000000.0
2009-11-27 12:52:00,1.5959,1.5967,1.5958,1.59665,295200000.0
2009-11-27 12:53:00,1.59655,1.5975,1.59655,1.5973,129800000.0
2009-11-27 12:54:00,1.5972,1.59745,1.59685,1.59695,244200000.0
2009-11-27 12:55:00,1.59695,1.59755,1.59685,1.59735,233100000.0
2009-11-27 12:56:00,1.59735,1.59735,1.59635,1.59675,212900000.0
2009-11-27 12:57:00,1.59675,1.59675,1.5965,1.59655,142700000.0
2009-11-27 12:58:00,1.5967,1.59715,1.59645,1.59675,128100000.0
2009-11-27 12:59:00,1.59675,1.597,1.5967,1.59675,178300000.0
2009-11-27 13:00:00,1.5967,1.5969,1.59635,1.59685,108400000.0
2009-11-27 13:01:00,1.59685,1.5974,1.5966,1.5971,281600000.0
2009-11-27 13:02:00,1.5971,1.59715,1.59685,1.59695,196100000.0
2009-11-27 13:03:00,1.59695,1.59705,1.59645,1.59655,317500000.0
2009-11-27 13:04:00,1.59655,1.5968,1.5963,1.59645,177800000.0
2009-11-27 13:05:00,1.59645,1.59665,1.59625,1.59645,152500000.0
2009-11-27 13:06:00,1.59645,1.59655,1.59595,1.59605,150700000.0
2009-11-27 13:07:00,1.59605,1.5965,1.59605,1.5964,165300000.0
2009-11-27 13:08:00,1.5964,1.5968,1.59635,1.5966,127200000.0
2009-11-27 13:09:00,1.59665,1.59715,1.5966,1.59695,124100000.0
2009-11-27 13:10:00,1.59695,1.59715,1.59685,1.59705,128800000.0
2009-11-27 13:11:00,1.5971,1.59725,1.59675,1.59685,159100000.0
2009-11-27 13:12:00,1.59685,1.597,1.5966,1.59665,113600000.0
2009-11-27 13:13:00,1.59665,1.5968,1.5961,1.5964,129300000.0
2009-11-27 13:14:00,1.59645,1.59655,1.5956,1.5957,170500000.0
2009-11-27 13:15:00,1.5957,1.596,1.59555,1.59555,111200000.0
2009-11-27 13:16:00,1.5955,1.596,1.5951,1.5952,196500000.0
2009-11-27 13:17:00,1.5952,1.5961,1.5952,1.59605,132700000.0
2009-11-27 13:18:00,1.5961,1.59615,1.59565,1.59595,98800000.0
2009-11-27 13:19:00,1.5959,1.59685,1.59575,1.59625,181200000.0
2009-11-27 13:20:00,1.59625,1.5964,1.59605,1.59615,204400000.0
2009-11-27 13:21:00,1.59615,1.59675,1.59605,1.59625,192800000.0
2009-11-27 13:22:00,1.59625,1.59715,1.59595,1.597,193900000.0
2009-11-27 13:23:00,1.597,1.5971,1.596,1.596,145300000.0
2009-11-27 13:24:00,1.596,1.5965,1.5958,1.59585,134000000.0
2009-11-27 13:25:00,1.59585,1.59705,1.59585,1.597,83600000.0
2009-11-27 13:26:00,1.597,1.597,1.59605,1.59675,134100000.0
2009-11-27 13:27:00,1.59675,1.59695,1.59625,1.5964,97500000.0
2009-11-27 13:28:00,1.59635,1.597,1.59635,1.5969,141500000.0
2009-11-27 13:29:00,1.59685,1.59735,1.5967,1.59705,150100000.0
2009-11-27 13:30:00,1.59705,1.59715,1.59645,1.59715,170300000.0
2009-11-27 13:31:00,1.59715,1.59755,1.5966,1.59675,102400000.0
2009-11-27 13:32:00,1.59675,1.59685,1.59645,1.59675,136900000.0
2009-11-27 13:33:00,1.59615,1.59675,1.59605,1.59675,166500000.0
2009-11-27 13:34:00,1.59685,1.59695,1.5965,1.59665,176700000.0
2009-11-27 13:35:00,1.5967,1.597,1.5965,1.59685,165000000.0
2009-11-27 13:36:00,1.5969,1.59725,1.59685,1.59715,92300000.0
2009-11-27 13:37:00,1.59715,1.5974,1.59645,1.59645,152100000.0
2009-11-27 13:38:00,1.59645,1.5971,1.59645,1.59675,112700000.0
2009-11-27 13:39:00,1.5968,1.59695,1.59645,1.5965,135700000.0
2009-11-27 13:40:00,1.5965,1.59685,1.59635,1.59655,172400000.0
2009-11-27 13:41:00,1.59655,1.5967,1.596,1.5962,117800000.0
2009-11-27 13:42:00,1.59615,1.5963,1.5957,1.5962,106300000.0
2009-11-27 13:43:00,1.5962,1.59635,1.59585,1.596,94200000.0
2009-11-27 13:44:00,1.59595,1.59605,1.5954,1.59545,128200000.0
2009-11-27 13:45:00,1.5954,1.59575,1.5951,1.59545,151000000.0
2009-11-27 13:46:00,1.59545,1.59565,1.59475,1.5949,210900000.0
2009-11-27 13:47:00,1.59505,1.59555,1.59495,1.59495,161400000.0
2009-11-27 13:48:00,1.59495,1.5952,1.5948,1.59505,111000000.0
2009-11-27 13:49:00,1.59505,1.59545,1.5949,1.59525,100800000.0
2009-11-27 13:50:00,1.5954,1.59565,1.59535,1.59535,87400000.0
2009-11-27 13:51:00,1.59545,1.5955,1.59525,1.5954,111900000.0
2009-11-27 13:52:00,1.5954,1.59615,1.5953,1.59595,177300000.0
2009-11-27 13:53:00,1.59595,1.5962,1.59585,1.59615,98200000.0
2009-11-27 13:54:00,1.5962,1.59635,1.59595,1.5963,116100000.0
2009-11-27 13:55:00,1.5963,1.59665,1.5963,1.5965,130800000.0
2009-11-27 13:56:00,1.5965,1.5967,1.59645,1.59665,41100000.0
2009-11-27 13:57:00,1.59655,1.5968,1.5965,1.59655,63800000.0
2009-11-27 13:58:00,1.5966,1.59685,1.5966,1.5967,99700000.0
2009-11-27 13:59:00,1.5967,1.5971,1.5964,1.5969,123000000.0
2009-11-27 14:00:00,1.5969,1.59695,1.59645,1.59675,149600000.0
2009-11-27 14:01:00,1.59675,1.5969,1.59665,1.5967,133900000.0
2009-11-27 14:02:00,1.59665,1.59685,1.59665,1.59665,84300000.0
2009-11-27 14:03:00,1.59665,1.5967,1.5964,1.59655,168400000.0
2009-11-27 14:04:00,1.5966,1.59675,1.59645,1.5967,136300000.0
2009-11-27 14:05:00,1.59675,1.59695,1.5966,1.59685,129800000.0
2009-11-27 14:06:00,1.5968,1.5969,1.59655,1.5969,56100000.0
2009-11-27 14:07:00,1.5968,1.597,1.5967,1.5968,73800000.0
2009-11-27 14:08:00,1.59675,1.59695,1.59665,1.59665,94000000.0
2009-11-27 14:09:00,1.59665,1.5967,1.5961,1.59665,119500000.0
2009-11-27 14:10:00,1.5967,1.5968,1.5964,1.59645,130400000.0
2009-11-27 14:11:00,1.59655,1.597,1.59645,1.5969,97800000.0
2009-11-27 14:12:00,1.5969,1.59725,1.59675,1.5972,87300000.0
2009-11-27 14:13:00,1.59725,1.59745,1.59705,1.5971,103000000.0
2009-11-27 14:14:00,1.5972,1.59745,1.59715,1.5973,87800000.0
2009-11-27 14:15:00,1.59735,1.59745,1.59705,1.5971,80000000.0
2009-11-27 14:16:00,1.5971,1.5975,1.59705,1.5973,93800000.0
2009-11-27 14:17:00,1.59725,1.59775,1.597,1.5975,194000000.0
2009-11-27 14:18:00,1.5975,1.5976,1.5972,1.59725,145400000.0
2009-11-27 14:19:00,1.5973,1.59785,1.5973,1.5976,72600000.0
2009-11-27 14:20:00,1.5976,1.59815,1.5975,1.59805,169600000.0
2009-11-27 14:21:00,1.59805,1.59815,1.5978,1.59815,163800000.0
2009-11-27 14:22:00,1.59805,1.5981,1.59775,1.598,125700000.0
2009-11-27 14:23:00,1.598,1.5984,1.59795,1.59835,170700000.0
2009-11-27 14:24:00,1.5983,1.59875,1.59795,1.59795,159600000.0
2009-11-27 14:25:00,1.59795,1.59865,1.59795,1.59825,102500000.0
2009-11-27 14:26:00,1.59825,1.59835,1.59815,1.59825,112700000.0
2009-11-27 14:27:00,1.59825,1.59835,1.59795,1.59805,60600000.0
2009-11-27 14:28:00,1.59815,1.59815,1.59755,1.59755,151300000.0
2009-11-27 14:29:00,1.59745,1.59815,1.59735,1.59815,147600000.0
2009-11-27 14:30:00,1.59815,1.59845,1.5977,1.59835,199300000.0
2009-11-27 14:31:00,1.59835,1.59835,1.598,1.59815,110700000.0
2009-11-27 14:32:00,1.59815,1.5986,1.59815,1.5984,99800000.0
2009-11-27 14:33:00,1.5984,1.5985,1.5982,1.59845,126500000.0
2009-11-27 14:34:00,1.59845,1.59905,1.59835,1.59895,142600000.0
2009-11-27 14:35:00,1.59895,1.5991,1.5987,1.5989,93500000.0
2009-11-27 14:36:00,1.5989,1.59965,1.59885,1.59965,173900000.0
2009-11-27 14:37:00,1.5997,1.59975,1.59905,1.59905,194000000.0
2009-11-27 14:38:00,1.5991,1.5994,1.59865,1.5988,204900000.0
2009-11-27 14:39:00,1.5988,1.5994,1.59865,1.5994,168700000.0
2009-11-27 14:40:00,1.59955,1.59995,1.599,1.599,133200000.0
2009-11-27 14:41:00,1.59905,1.59925,1.59875,1.59895,124500000.0
2009-11-27 14:42:00,1.59895,1.5991,1.59885,1.59895,100600000.0
2009-11-27 14:43:00,1.599,1.59935,1.5987,1.59905,92400000.0
2009-11-27 14:44:00,1.5991,1.59955,1.59905,1.5991,122500000.0
2009-11-27 14:45:00,1.5991,1.59985,1.5991,1.5996,83000000.0
2009-11-27 14:46:00,1.59945,1.5997,1.59925,1.5994,127200000.0
2009-11-27 14:47:00,1.5994,1.5994,1.59895,1.59915,140400000.0
2009-11-27 14:48:00,1.5992,1.5994,1.5992,1.59925,75000000.0
2009-11-27 14:49:00,1.59925,1.59925,1.599,1.5991,62400000.0
2009-11-27 14:50:00,1.5991,1.5992,1.5986,1.59885,160000000.0
2009-11-27 14:51:00,1.59885,1.5989,1.598,1.5981,127600000.0
2009-11-27 14:52:00,1.5981,1.5982,1.59785,1.59785,180700000.0
2009-11-27 14:53:00,1.5978,1.59825,1.5978,1.598,182600000.0
2009-11-27 14:54:00,1.598,1.59835,1.598,1.59815,74100000.0
2009-11-27 14:55:00,1.5984,1.5987,1.59835,1.5986,65600000.0
2009-11-27 14:56:00,1.59865,1.59895,1.59845,1.5989,172000000.0
2009-11-27 14:57:00,1.5989,1.59905,1.5986,1.59895,146900000.0
2009-11-27 14:58:00,1.599,1.59905,1.5986,1.5986,123800000.0
2009-11-27 14:59:00,1.59865,1.59915,1.5983,1.5984,158800000.0
2009-11-27 15:00:00,1.59855,1.59865,1.59785,1.59795,224100000.0
2009-11-27 15:01:00,1.59795,1.598,1.597,1.59715,210600000.0
2009-11-27 15:02:00,1.59725,1.59815,1.59725,1.59775,225000000.0
2009-11-27 15:03:00,1.5979,1.5986,1.5979,1.59835,303200000.0
2009-11-27 15:04:00,1.5983,1.59845,1.59795,1.5983,220500000.0
2009-11-27 15:05:00,1.5983,1.5987,1.5982,1.5984,214300000.0
2009-11-27 15:06:00,1.5983,1.59845,1.5974,1.59805,173300000.0
2009-11-27 15:07:00,1.598,1.5981,1.5974,1.59765,156500000.0
2009-11-27 15:08:00,1.59765,1.5978,1.59745,1.59755,160200000.0
2009-11-27 15:09:00,1.5976,1.59815,1.5975,1.59815,203100000.0
2009-11-27 15:10:00,1.59815,1.5984,1.5979,1.59825,164900000.0
2009-11-27 15:11:00,1.5983,1.59875,1.59815,1.59855,210500000.0
2009-11-27 15:12:00,1.59855,1.5988,1.59855,1.59855,118200000.0
2009-11-27 15:13:00,1.5986,1.59865,1.59815,1.5983,136900000.0
2009-11-27 15:14:00,1.59825,1.5988,1.5981,1.59865,236800000.0
2009-11-27 15:15:00,1.5987,1.5992,1.59865,1.59895,255400000.0
2009-11-27 15:16:00,1.59895,1.59895,1.598,1.59815,186000000.0
2009-11-27 15:17:00,1.59825,1.59885,1.59815,1.59885,183200000.0
2009-11-27 15:18:00,1.59885,1.5991,1.59865,1.599,158700000.0
2009-11-27 15:19:00,1.59895,1.59925,1.59855,1.59905,214400000.0
2009-11-27 15:20:00,1.59905,1.59975,1.59905,1.59965,282400000.0
2009-11-27 15:21:00,1.5996,1.6005,1.59955,1.5999,268800000.0
2009-11-27 15:22:00,1.5999,1.60045,1.59985,1.60005,232300000.0
2009-11-27 15:23:00,1.60005,1.60045,1.59995,1.60045,204800000.0
2009-11-27 15:24:00,1.60045,1.60095,1.60035,1.60065,185400000.0
2009-11-27 15:25:00,1.6006,1.6007,1.60005,1.6002,175400000.0
2009-11-27 15:26:00,1.60025,1.60025,1.5995,1.59985,317000000.0
2009-11-27 15:27:00,1.59985,1.6,1.5993,1.5994,195300000.0
2009-11-27 15:28:00,1.5994,1.5995,1.59855,1.5991,149800000.0
2009-11-27 15:29:00,1.599,1.599,1.5986,1.5988,79900000.0
2009-11-27 15:30:00,1.59885,1.599,1.59865,1.5988,113800000.0
2009-11-27 15:31:00,1.59885,1.59905,1.5987,1.59875,143500000.0
2009-11-27 15:32:00,1.59875,1.5989,1.59845,1.5987,180400000.0
2009-11-27 15:33:00,1.59875,1.59895,1.5986,1.59895,130000000.0
2009-11-27 15:34:00,1.59895,1.59895,1.59855,1.59875,180100000.0
2009-11-27 15:35:00,1.59875,1.5989,1.5985,1.59855,166400000.0
2009-11-27 15:36:00,1.59855,1.59875,1.59825,1.59835,112300000.0
2009-11-27 15:37:00,1.59835,1.59865,1.5981,1.5984,228800000.0
2009-11-27 15:38:00,1.59835,1.59855,1.5981,1.5982,222600000.0
2009-11-27 15:39:00,1.5982,1.59875,1.5977,1.59865,192100000.0
2009-11-27 15:40:00,1.59875,1.59875,1.598,1.59825,170300000.0
2009-11-27 15:41:00,1.598,1.59895,1.598,1.59895,224900000.0
2009-11-27 15:42:00,1.5989,1.5991,1.5981,1.59865,267100000.0
2009-11-27 15:43:00,1.5984,1.5988,1.598,1.5982,234500000.0
2009-11-27 15:44:00,1.5982,1.59835,1.59785,1.59815,219700000.0
2009-11-27 15:45:00,1.59815,1.5985,1.5979,1.5983,270600000.0
2009-11-27 15:46:00,1.59825,1.59855,1.59825,1.59835,147200000.0
2009-11-27 15:47:00,1.59835,1.59875,1.5981,1.59875,182500000.0
2009-11-27 15:48:00,1.59875,1.5991,1.59875,1.59905,126400000.0
2009-11-27 15:49:00,1.59905,1.59985,1.59895,1.59975,210600000.0
2009-11-27 15:50:00,1.59975,1.5998,1.59955,1.59965,156700000.0
2009-11-27 15:51:00,1.59965,1.59975,1.5992,1.59945,175000000.0
2009-11-27 15:52:00,1.59945,1.59975,1.5994,1.59955,167300000.0
2009-11-27 15:53:00,1.59955,1.59995,1.5995,1.59955,145300000.0
2009-11-27 15:54:00,1.59955,1.5997,1.59945,1.5997,131500000.0
2009-11-27 15:55:00,1.5997,1.59995,1.5996,1.59985,173400000.0
2009-11-27 15:56:00,1.59985,1.60015,1.59975,1.59985,255700000.0
2009-11-27 15:57:00,1.59995,1.60035,1.5997,1.60015,259300000.0
2009-11-27 15:58:00,1.60015,1.60035,1.59995,1.60005,166100000.0
2009-11-27 15:59:00,1.6001,1.6001,1.5996,1.59995,217300000.0
2009-11-27 16:00:00,1.6001,1.6003,1.59965,1.5997,197500000.0
2009-11-27 16:01:00,1.59975,1.59975,1.599,1.59955,239700000.0
2009-11-27 16:02:00,1.59965,1.59965,1.5992,1.59925,196400000.0
2009-11-27 16:03:00,1.59925,1.59965,1.59925,1.59945,222800000.0
2009-11-27 16:04:00,1.59945,1.5995,1.59815,1.59815,282900000.0
2009-11-27 16:05:00,1.59815,1.59875,1.59815,1.5986,265700000.0
2009-11-27 16:06:00,1.59855,1.5989,1.59825,1.59825,209300000.0
2009-11-27 16:07:00,1.59815,1.5983,1.59815,1.59825,140700000.0
2009-11-27 16:08:00,1.59825,1.59825,1.5975,1.5978,213300000.0
2009-11-27 16:09:00,1.5979,1.598,1.59765,1.59765,108200000.0
2009-11-27 16:10:00,1.59765,1.5977,1.59725,1.5973,136700000.0
2009-11-27 16:11:00,1.59735,1.59765,1.5972,1.59745,154700000.0
2009-11-27 16:12:00,1.59745,1.5979,1.5974,1.59755,153200000.0
2009-11-27 16:13:00,1.5975,1.59795,1.5975,1.59785,102300000.0
2009-11-27 16:14:00,1.59795,1.5982,1.59775,1.5979,102100000.0
2009-11-27 16:15:00,1.5979,1.59815,1.59725,1.59745,147700000.0
2009-11-27 16:16:00,1.5974,1.5977,1.59715,1.59745,143900000.0
2009-11-27 16:17:00,1.5975,1.5976,1.59695,1.5972,113100000.0
2009-11-27 16:18:00,1.59715,1.59725,1.59605,1.59615,123200000.0
2009-11-27 16:19:00,1.59615,1.59695,1.5961,1.59635,106800000.0
2009-11-27 16:20:00,1.59645,1.5966,1.5962,1.5963,121600000.0
2009-11-27 16:21:00,1.59625,1.59625,1.5957,1.5959,147770000.0
2009-11-27 16:22:00,1.59585,1.59605,1.5957,1.5957,133760000.0
2009-11-27 16:23:00,1.5957,1.5958,1.59495,1.5955,130390000.0
2009-11-27 16:24:00,1.5954,1.5963,1.5954,1.5962,131100000.0
2009-11-27 16:25:00,1.59595,1.5962,1.5955,1.59575,157400000.0
2009-11-27 16:26:00,1.5957,1.59575,1.59505,1.59515,181900000.0
2009-11-27 16:27:00,1.59515,1.59555,1.59485,1.59555,148600000.0
2009-11-27 16:28:00,1.5956,1.59565,1.59535,1.5955,159500000.0
2009-11-27 16:29:00,1.5955,1.59585,1.59515,1.59555,205300000.0
2009-11-27 16:30:00,1.59565,1.59565,1.5944,1.5948,229900000.0
2009-11-27 16:31:00,1.5948,1.595,1.59435,1.59465,171200000.0
2009-11-27 16:32:00,1.59465,1.59485,1.5944,1.59455,236500000.0
2009-11-27 16:33:00,1.59455,1.59485,1.59435,1.59465,171300000.0
2009-11-27 16:34:00,1.59465,1.59465,1.59385,1.59435,329700000.0
2009-11-27 16:35:00,1.5944,1.59445,1.59365,1.5938,269500000.0
2009-11-27 16:36:00,1.5938,1.59425,1.59365,1.59395,254000000.0
2009-11-27 16:37:00,1.5938,1.5943,1.5938,1.59395,297100000.0
2009-11-27 16:38:00,1.5939,1.59425,1.59365,1.5941,268200000.0
2009-11-27 16:39:00,1.59405,1.5945,1.59395,1.59405,309500000.0
2009-11-27 16:40:00,1.5941,1.59435,1.5938,1.59395,285800000.0
2009-11-27 16:41:00,1.59395,1.59395,1.5933,1.59365,277400000.0
2009-11-27 16:42:00,1.5937,1.59385,1.5932,1.59335,185300000.0
2009-11-27 16:43:00,1.5933,1.59345,1.5925,1.59255,213900000.0
2009-11-27 16:44:00,1.59245,1.59265,1.59205,1.59245,239300000.0
2009-11-27 16:45:00,1.59275,1.59345,1.5925,1.5933,236700000.0
2009-11-27 16:46:00,1.5933,1.59335,1.5929,1.59325,275200000.0
2009-11-27 16:47:00,1.59325,1.59355,1.59295,1.59305,268000000.0
2009-11-27 16:48:00,1.59305,1.59335,1.59275,1.59295,213200000.0
2009-11-27 16:49:00,1.593,1.59335,1.5928,1.59305,207200000.0
2009-11-27 16:50:00,1.5931,1.5932,1.5922,1.5924,295800000.0
2009-11-27 16:51:00,1.59245,1.59255,1.59085,1.5911,331700000.0
2009-11-27 16:52:00,1.59115,1.5914,1.5903,1.5904,270400000.0
2009-11-27 16:53:00,1.5904,1.59085,1.5897,1.59035,405400000.0
2009-11-27 16:54:00,1.5904,1.59065,1.59005,1.59065,272900000.0
2009-11-27 16:55:00,1.5906,1.59075,1.58955,1.5899,233100000.0
2009-11-27 16:56:00,1.58985,1.5904,1.5896,1.5901,235800000.0
2009-11-27 16:57:00,1.5901,1.59035,1.5897,1.58995,187300000.0
2009-11-27 16:58:00,1.59,1.5903,1.5898,1.5901,224800000.0
2009-11-27 16:59:00,1.58995,1.5905,1.58925,1.58925,261400000.0
2009-11-27 17:00:00,1.58925,1.58985,1.5891,1.5898,282300000.0
2009-11-27 17:01:00,1.5898,1.5902,1.58915,1.58985,281500000.0
2009-11-27 17:02:00,1.58975,1.59065,1.5896,1.59035,176900000.0
2009-11-27 17:03:00,1.59035,1.59075,1.5902,1.59035,221500000.0
2009-11-27 17:04:00,1.59045,1.59085,1.59035,1.59075,216400000.0
2009-11-27 17:05:00,1.59075,1.59125,1.59055,1.59115,153800000.0
2009-11-27 17:06:00,1.5912,1.5914,1.59065,1.5912,213000000.0
2009-11-27 17:07:00,1.5912,1.59175,1.5912,1.5914,189700000.0
2009-11-27 17:08:00,1.5915,1.59175,1.59125,1.59165,174400000.0
2009-11-27 17:09:00,1.59165,1.59185,1.59155,1.59155,169800000.0
2009-11-27 17:10:00,1.5916,1.5918,1.59125,1.59155,237900000.0
2009-11-27 17:11:00,1.59155,1.59205,1.59135,1.5919,278800000.0
2009-11-27 17:12:00,1.5919,1.592,1.59145,1.5918,137100000.0
2009-11-27 17:13:00,1.59195,1.59205,1.59165,1.59185,215000000.0
2009-11-27 17:14:00,1.59185,1.5921,1.59145,1.59175,141900000.0
2009-11-27 17:15:00,1.59185,1.59205,1.5912,1.59135,224400000.0
2009-11-27 17:16:00,1.59125,1.5919,1.59115,1.59185,174800000.0
2009-11-27 17:17:00,1.59185,1.5921,1.59155,1.59185,125700000.0
2009-11-27 17:18:00,1.59185,1.5924,1.5918,1.59205,130800000.0
2009-11-27 17:19:00,1.5921,1.5925,1.5921,1.59235,213500000.0
2009-11-27 17:20:00,1.59225,1.5924,1.59195,1.5922,229500000.0
2009-11-27 17:21:00,1.5922,1.59225,1.5916,1.5916,151700000.0
2009-11-27 17:22:00,1.5916,1.59175,1.5911,1.59115,226800000.0
2009-11-27 17:23:00,1.5912,1.59125,1.5908,1.591,149100000.0
2009-11-27 17:24:00,1.591,1.59125,1.59085,1.5911,111600000.0
2009-11-27 17:25:00,1.5911,1.59125,1.59065,1.59065,123700000.0
2009-11-27 17:26:00,1.5906,1.5909,1.5904,1.5909,196300000.0
2009-11-27 17:27:00,1.5909,1.5912,1.5907,1.591,157000000.0
2009-11-27 17:28:00,1.591,1.591,1.59055,1.59065,128100000.0
2009-11-27 17:29:00,1.59065,1.59075,1.59045,1.5905,120800000.0
2009-11-27 17:30:00,1.5904,1.5905,1.59035,1.59035,137300000.0
2009-11-27 17:31:00,1.5904,1.5907,1.5902,1.5902,136100000.0
2009-11-27 17:32:00,1.59025,1.5906,1.59,1.59025,156500000.0
2009-11-27 17:33:00,1.59025,1.5905,1.59015,1.59035,161400000.0
2009-11-27 17:34:00,1.5904,1.5906,1.5902,1.59045,212700000.0
2009-11-27 17:35:00,1.59045,1.59075,1.58945,1.58945,235800000.0
2009-11-27 17:36:00,1.58945,1.5902,1.5894,1.5899,183800000.0
2009-11-27 17:37:00,1.5899,1.59005,1.5894,1.58945,143400000.0
2009-11-27 17:38:00,1.58955,1.58985,1.5894,1.5898,240600000.0
2009-11-27 17:39:00,1.5898,1.5902,1.5897,1.58985,217200000.0
2009-11-27 17:40:00,1.58985,1.5903,1.58965,1.5897,233000000.0
2009-11-27 17:41:00,1.5897,1.59025,1.58965,1.5899,190300000.0
2009-11-27 17:42:00,1.5899,1.5899,1.5892,1.58955,214800000.0
2009-11-27 17:43:00,1.58955,1.5898,1.5893,1.5894,137700000.0
2009-11-27 17:44:00,1.58945,1.5898,1.5891,1.58925,181500000.0
2009-11-27 17:45:00,1.58925,1.58965,1.5887,1.58895,167600000.0
2009-11-27 17:46:00,1.58905,1.58945,1.5889,1.5892,168600000.0
2009-11-27 17:47:00,1.58915,1.58925,1.5889,1.58925,98700000.0
2009-11-27 17:48:00,1.5893,1.58945,1.58885,1.58905,170400000.0
2009-11-27 17:49:00,1.58915,1.58995,1.58915,1.5898,155300000.0
2009-11-27 17:50:00,1.58985,1.58995,1.58915,1.5892,166600000.0
2009-11-27 17:51:00,1.5892,1.5899,1.58905,1.58985,227100000.0
2009-11-27 17:52:00,1.5898,1.59,1.58945,1.58955,237600000.0
2009-11-27 17:53:00,1.58955,1.5902,1.5894,1.59005,203400000.0
2009-11-27 17:54:00,1.59015,1.5906,1.59005,1.5901,197100000.0
2009-11-27 17:55:00,1.59015,1.59035,1.58985,1.5899,259100000.0
2009-11-27 17:56:00,1.5898,1.5904,1.5896,1.5904,185200000.0
2009-11-27 17:57:00,1.59035,1.59035,1.58995,1.59035,164100000.0
2009-11-27 17:58:00,1.59035,1.5905,1.58975,1.59005,160800000.0
2009-11-27 17:59:00,1.59005,1.5901,1.5882,1.5889,206200000.0
2009-11-27 18:00:00,1.5889,1.5893,1.58825,1.58925,213900000.0
2009-11-27 18:01:00,1.58925,1.5899,1.589,1.58975,219700000.0
2009-11-27 18:02:00,1.58975,1.59045,1.5893,1.5903,265700000.0
2009-11-27 18:03:00,1.59045,1.5905,1.59005,1.5904,196300000.0
2009-11-27 18:04:00,1.5904,1.59065,1.5904,1.5904,230900000.0
2009-11-27 18:05:00,1.5904,1.591,1.59035,1.5905,262300000.0
2009-11-27 18:06:00,1.5905,1.591,1.5904,1.59075,179800000.0
2009-11-27 18:07:00,1.5909,1.59095,1.5905,1.59075,151000000.0
2009-11-27 18:08:00,1.59075,1.59095,1.59035,1.59085,160800000.0
2009-11-27 18:09:00,1.59085,1.59115,1.5905,1.5911,135200000.0
2009-11-27 18:10:00,1.59115,1.59115,1.59085,1.591,97500000.0
2009-11-27 18:11:00,1.59095,1.5916,1.5908,1.5915,141300000.0
2009-11-27 18:12:00,1.59145,1.5921,1.59135,1.59185,105000000.0
2009-11-27 18:13:00,1.5919,1.59225,1.5913,1.59145,120100000.0
2009-11-27 18:14:00,1.5916,1.59195,1.59145,1.59185,132100000.0
2009-11-27 18:15:00,1.59185,1.592,1.59145,1.59145,196900000.0
2009-11-27 18:16:00,1.59145,1.5915,1.59095,1.5914,226100000.0
2009-11-27 18:17:00,1.5914,1.5914,1.59095,1.59105,168100000.0
2009-11-27 18:18:00,1.59105,1.5915,1.5909,1.5913,65400000.0
2009-11-27 18:19:00,1.59135,1.59205,1.5912,1.59205,96700000.0
2009-11-27 18:20:00,1.5921,1.59215,1.5917,1.59185,228500000.0
2009-11-27 18:21:00,1.59185,1.59205,1.5916,1.59165,147800000.0
2009-11-27 18:22:00,1.59165,1.5917,1.59155,1.59165,58600000.0
2009-11-27 18:23:00,1.59165,1.59165,1.5912,1.5914,168400000.0
2009-11-27 18:24:00,1.5914,1.59155,1.5908,1.59095,168800000.0
2009-11-27 18:25:00,1.59035,1.59125,1.59025,1.5911,116900000.0
2009-11-27 18:26:00,1.5911,1.5915,1.59095,1.59095,201700000.0
2009-11-27 18:27:00,1.59095,1.5912,1.5904,1.5904,144200000.0
2009-11-27 18:28:00,1.5904,1.59045,1.59005,1.5901,100800000.0
2009-11-27 18:29:00,1.59005,1.5902,1.58965,1.58975,88700000.0
2009-11-27 18:30:00,1.58975,1.5901,1.58965,1.5898,168600000.0
2009-11-27 18:31:00,1.58985,1.59005,1.5896,1.58985,133700000.0
2009-11-27 18:32:00,1.58985,1.5901,1.58965,1.58985,163900000.0
2009-11-27 18:33:00,1.58995,1.5908,1.58975,1.59055,227000000.0
2009-11-27 18:34:00,1.59065,1.59075,1.5903,1.59055,144900000.0
2009-11-27 18:35:00,1.5905,1.59055,1.5896,1.5896,227700000.0
2009-11-27 18:36:00,1.5897,1.59005,1.5894,1.58945,147800000.0
2009-11-27 18:37:00,1.58945,1.59,1.58945,1.58975,110400000.0
2009-11-27 18:38:00,1.5898,1.59115,1.5898,1.59115,191000000.0
2009-11-27 18:39:00,1.59115,1.59145,1.5908,1.5911,172300000.0
2009-11-27 18:40:00,1.5911,1.59125,1.5907,1.5907,157600000.0
2009-11-27 18:41:00,1.5907,1.59095,1.5903,1.5905,145300000.0
2009-11-27 18:42:00,1.5905,1.5905,1.5899,1.59,136900000.0
2009-11-27 18:43:00,1.59,1.59035,1.5899,1.5903,201300000.0
2009-11-27 18:44:00,1.5903,1.5906,1.5898,1.59025,224100000.0
2009-11-27 18:45:00,1.5901,1.5902,1.58945,1.58945,108700000.0
2009-11-27 18:46:00,1.58945,1.58965,1.58895,1.5894,144700000.0
2009-11-27 18:47:00,1.5894,1.5898,1.5893,1.5893,103400000.0
2009-11-27 18:48:00,1.5893,1.5901,1.58925,1.58995,228500000.0
2009-11-27 18:49:00,1.58985,1.5901,1.58985,1.5899,115100000.0
2009-11-27 18:50:00,1.5899,1.58995,1.5895,1.5899,146800000.0
2009-11-27 18:51:00,1.5899,1.59,1.58955,1.58995,175600000.0
2009-11-27 18:52:00,1.59,1.59,1.5897,1.5897,120100000.0
2009-11-27 18:53:00,1.58965,1.59015,1.58965,1.5899,107900000.0
2009-11-27 18:54:00,1.58995,1.59,1.5896,1.58975,80400000.0
2009-11-27 18:55:00,1.58975,1.59025,1.58935,1.58935,142300000.0
2009-11-27 18:56:00,1.5895,1.59015,1.5893,1.5899,201000000.0
2009-11-27 18:57:00,1.59,1.5902,1.5899,1.59,96800000.0
2009-11-27 18:58:00,1.59,1.59005,1.58975,1.58995,60000000.0
2009-11-27 18:59:00,1.58985,1.5901,1.58875,1.589,202300000.0
2009-11-27 19:00:00,1.589,1.58925,1.5887,1.58925,199000000.0
2009-11-27 19:01:00,1.58935,1.58935,1.5891,1.5893,115900000.0
2009-11-27 19:02:00,1.5893,1.5895,1.58905,1.58935,209200000.0
2009-11-27 19:03:00,1.58935,1.5898,1.58925,1.5896,174600000.0
2009-11-27 19:04:00,1.58955,1.59,1.5894,1.58975,145900000.0
2009-11-27 19:05:00,1.5898,1.5903,1.5898,1.59015,177400000.0
2009-11-27 19:06:00,1.59015,1.59055,1.59015,1.59025,197300000.0
2009-11-27 19:07:00,1.59025,1.5907,1.5902,1.59025,133800000.0
2009-11-27 19:08:00,1.59045,1.59055,1.5901,1.59035,111500000.0
2009-11-27 19:09:00,1.59035,1.59125,1.59015,1.59095,112000000.0
2009-11-27 19:10:00,1.59095,1.59095,1.5907,1.5907,41100000.0
2009-11-27 19:11:00,1.5907,1.59085,1.5906,1.5907,98700000.0
2009-11-27 19:12:00,1.5908,1.59105,1.59065,1.591,79600000.0
2009-11-27 19:13:00,1.591,1.5911,1.59085,1.5909,29000000.0
2009-11-27 19:14:00,1.5909,1.591,1.59075,1.59095,93300000.0
2009-11-27 19:15:00,1.591,1.591,1.5907,1.59095,80800000.0
2009-11-27 19:16:00,1.59095,1.5913,1.59075,1.5912,153000000.0
2009-11-27 19:17:00,1.59115,1.59145,1.59085,1.591,84800000.0
2009-11-27 19:18:00,1.59095,1.59115,1.5905,1.59095,189700000.0
2009-11-27 19:19:00,1.59095,1.59115,1.5907,1.5907,100400000.0
2009-11-27 19:20:00,1.59055,1.5908,1.5902,1.5902,65300000.0
2009-11-27 19:21:00,1.59015,1.59085,1.5901,1.5908,73100000.0
2009-11-27 19:22:00,1.59085,1.59125,1.5907,1.591,67200000.0
2009-11-27 19:23:00,1.59105,1.59145,1.59075,1.59135,119700000.0
2009-11-27 19:24:00,1.59135,1.59175,1.5913,1.59155,51300000.0
2009-11-27 19:25:00,1.59155,1.59175,1.5914,1.5915,87700000.0
2009-11-27 19:26:00,1.59155,1.5919,1.5914,1.5919,43000000.0
2009-11-27 19:27:00,1.59185,1.5919,1.5916,1.59165,86000000.0
2009-11-27 19:28:00,1.5917,1.5918,1.59155,1.5917,77400000.0
2009-11-27 19:29:00,1.59165,1.59195,1.5914,1.59145,115300000.0
2009-11-27 19:30:00,1.5915,1.59165,1.59145,1.59155,50100000.0
2009-11-27 19:31:00,1.5913,1.5916,1.5907,1.59085,111200000.0
2009-11-27 19:32:00,1.59085,1.5911,1.59065,1.59095,61400000.0
2009-11-27 19:33:00,1.59085,1.59105,1.59075,1.59105,58500000.0
2009-11-27 19:34:00,1.59095,1.591,1.5908,1.591,39800000.0
2009-11-27 19:35:00,1.591,1.59115,1.59065,1.5909,115000000.0
2009-11-27 19:36:00,1.591,1.59125,1.59085,1.59085,71300000.0
2009-11-27 19:37:00,1.5909,1.59115,1.5906,1.59095,72300000.0
2009-11-27 19:38:00,1.591,1.591,1.59075,1.591,45500000.0
2009-11-27 19:39:00,1.59105,1.59105,1.59085,1.59095,43200000.0
2009-11-27 19:40:00,1.59095,1.591,1.59065,1.59075,68800000.0
2009-11-27 19:41:00,1.5908,1.59085,1.5906,1.59085,33600000.0
2009-11-27 19:42:00,1.59075,1.59135,1.59065,1.59135,107600000.0
2009-11-27 19:43:00,1.59135,1.5915,1.59125,1.59135,48500000.0
2009-11-27 19:44:00,1.59135,1.59135,1.59105,1.5911,42900000.0
2009-11-27 19:45:00,1.59105,1.59105,1.59045,1.5908,73500000.0
2009-11-27 19:46:00,1.5908,1.59085,1.59075,1.59075,31200000.0
2009-11-27 19:47:00,1.59075,1.59135,1.5907,1.59125,85900000.0
2009-11-27 19:48:00,1.5913,1.59145,1.59125,1.5913,40200000.0
2009-11-27 19:49:00,1.5913,1.59135,1.59075,1.5908,113500000.0
2009-11-27 19:50:00,1.59085,1.59095,1.59065,1.59075,55900000.0
2009-11-27 19:51:00,1.59065,1.59095,1.5906,1.59085,99300000.0
2009-11-27 19:52:00,1.5909,1.59095,1.5904,1.59045,77100000.0
2009-11-27 19:53:00,1.59045,1.59045,1.5899,1.59005,56300000.0
2009-11-27 19:54:00,1.59005,1.5903,1.59005,1.59015,58700000.0
2009-11-27 19:55:00,1.5902,1.59025,1.59005,1.59005,110200000.0
2009-11-27 19:56:00,1.59005,1.59015,1.5896,1.58985,55000000.0
2009-11-27 19:57:00,1.58995,1.59,1.5895,1.5896,102400000.0
2009-11-27 19:58:00,1.58975,1.58975,1.5894,1.5894,103700000.0
2009-11-27 19:59:00,1.5894,1.58975,1.58895,1.5896,196000000.0
2009-11-27 20:00:00,1.58955,1.58975,1.5892,1.58965,108400000.0
2009-11-27 20:01:00,1.58975,1.5901,1.5896,1.5901,97000000.0
2009-11-27 20:02:00,1.5901,1.5901,1.58975,1.58995,109200000.0
2009-11-27 20:03:00,1.58995,1.5902,1.58965,1.58975,150900000.0
2009-11-27 20:04:00,1.58985,1.5899,1.58955,1.58975,134000000.0
2009-11-27 20:05:00,1.58975,1.59025,1.58955,1.58955,113300000.0
2009-11-27 20:06:00,1.58955,1.5897,1.58925,1.58925,47300000.0
2009-11-27 20:07:00,1.58915,1.5894,1.5891,1.5893,67800000.0
2009-11-27 20:08:00,1.5894,1.58975,1.58925,1.58975,114600000.0
2009-11-27 20:09:00,1.58975,1.59,1.5896,1.58975,91900000.0
2009-11-27 20:10:00,1.58975,1.5899,1.5895,1.58965,91800000.0
2009-11-27 20:11:00,1.58965,1.5899,1.5894,1.5894,120700000.0
2009-11-27 20:12:00,1.5894,1.58955,1.58925,1.58945,74900000.0
2009-11-27 20:13:00,1.5895,1.5899,1.5895,1.58965,50600000.0
2009-11-27 20:14:00,1.58965,1.5897,1.5893,1.58955,87800000.0
2009-11-27 20:15:00,1.5895,1.58965,1.58945,1.58955,61300000.0
2009-11-27 20:16:00,1.58965,1.58965,1.58925,1.5893,83600000.0
2009-11-27 20:17:00,1.58935,1.58935,1.58915,1.58915,61700000.0
2009-11-27 20:18:00,1.58915,1.58925,1.58915,1.58925,96400000.0
2009-11-27 20:19:00,1.58935,1.58945,1.5891,1.58925,90900000.0
2009-11-27 20:20:00,1.5893,1.58935,1.5891,1.58915,58600000.0
2009-11-27 20:21:00,1.58915,1.5892,1.58885,1.589,109400000.0
2009-11-27 20:22:00,1.58885,1.589,1.5884,1.58845,91500000.0
2009-11-27 20:23:00,1.5884,1.58875,1.5884,1.58865,18500000.0
2009-11-27 20:24:00,1.58875,1.58885,1.58865,1.5887,41300000.0
2009-11-27 20:25:00,1.5886,1.5889,1.5885,1.58885,58900000.0
2009-11-27 20:26:00,1.5888,1.5889,1.58835,1.5884,64300000.0
2009-11-27 20:27:00,1.5884,1.58855,1.5883,1.58855,69700000.0
2009-11-27 20:28:00,1.58855,1.5886,1.58835,1.5885,54400000.0
2009-11-27 20:29:00,1.5884,1.58855,1.58835,1.58845,39500000.0
2009-11-27 20:30:00,1.5885,1.58875,1.5885,1.58875,32000000.0
2009-11-27 20:31:00,1.5888,1.5888,1.58715,1.5874,136100000.0
2009-11-27 20:32:00,1.5874,1.5876,1.5873,1.5876,35400000.0
2009-11-27 20:33:00,1.58765,1.588,1.5874,1.5875,56500000.0
2009-11-27 20:34:00,1.5875,1.58765,1.5875,1.5875,20400000.0
2009-11-27 20:35:00,1.5875,1.5878,1.5875,1.5878,10400000.0
2009-11-27 20:36:00,1.58805,1.58805,1.58755,1.5876,41100000.0
2009-11-27 20:37:00,1.58755,1.5878,1.58755,1.58755,33600000.0
2009-11-27 20:38:00,1.58755,1.58765,1.58695,1.58735,47500000.0
2009-11-27 20:39:00,1.58745,1.58745,1.5866,1.5866,33100000.0
2009-11-27 20:40:00,1.5866,1.5866,1.5859,1.5863,42800000.0
2009-11-27 20:41:00,1.5863,1.58645,1.5862,1.58625,19300000.0
2009-11-27 20:42:00,1.58635,1.5866,1.5862,1.58635,43900000.0
2009-11-27 20:43:00,1.5863,1.5865,1.5859,1.58595,36900000.0
2009-11-27 20:44:00,1.58605,1.58605,1.5858,1.5859,14200000.0
2009-11-27 20:45:00,1.5859,1.58595,1.58555,1.58555,29000000.0
2009-11-27 20:46:00,1.58555,1.586,1.58555,1.5858,50000000.0
2009-11-27 20:47:00,1.5858,1.5858,1.58565,1.58575,15000000.0
2009-11-27 20:48:00,1.58575,1.5858,1.58565,1.5858,19600000.0
2009-11-27 20:49:00,1.5858,1.5862,1.5858,1.58605,39400000.0
2009-11-27 20:50:00,1.586,1.5863,1.58595,1.58615,98700000.0
2009-11-27 20:51:00,1.5862,1.58655,1.5862,1.58655,60600000.0
2009-11-27 20:52:00,1.5865,1.5866,1.58605,1.58635,60800000.0
2009-11-27 20:53:00,1.58635,1.58655,1.58575,1.58585,75200000.0
2009-11-27 20:54:00,1.58585,1.5859,1.58585,1.5859,6600000.0
2009-11-27 20:55:00,1.5858,1.5858,1.5858,1.5858,9000000.0
2009-11-27 20:56:00,1.5858,1.5858,1.5853,1.58545,22500000.0
2009-11-27 20:57:00,1.58555,1.58565,1.5854,1.5856,53700000.0
2009-11-27 20:58:00,1.58565,1.58575,1.5852,1.58575,46000000.0
2009-11-27 20:59:00,1.58585,1.58625,1.5855,1.58585,51300000.0
2009-11-27 21:00:00,1.5858,1.58645,1.5855,1.58645,108500000.0
2009-11-27 21:01:00,1.58645,1.58675,1.5864,1.58655,22700000.0
2009-11-27 21:02:00,1.5865,1.5865,1.5858,1.5863,54200000.0
2009-11-27 21:03:00,1.5864,1.58655,1.58565,1.58575,67700000.0
2009-11-27 21:04:00,1.58585,1.58605,1.58575,1.5859,61400000.0
2009-11-27 21:05:00,1.58595,1.58645,1.58575,1.58595,52000000.0
2009-11-27 21:06:00,1.58585,1.5863,1.58585,1.5862,40600000.0
2009-11-27 21:07:00,1.58625,1.58685,1.58625,1.5868,40200000.0
2009-11-27 21:08:00,1.5868,1.5872,1.5868,1.5871,30200000.0
2009-11-27 21:09:00,1.5871,1.58765,1.587,1.58735,30900000.0
2009-11-27 21:10:00,1.58735,1.58735,1.58715,1.58715,20800000.0
2009-11-27 21:11:00,1.58715,1.5877,1.58715,1.58765,32800000.0
2009-11-27 21:12:00,1.58765,1.58765,1.5874,1.58745,20400000.0
2009-11-27 21:13:00,1.5874,1.58755,1.5865,1.5869,34000000.0
2009-11-27 21:14:00,1.5869,1.5874,1.5869,1.5869,12000000.0
2009-11-27 21:15:00,1.58685,1.58735,1.58685,1.58735,7200000.0
2009-11-27 21:16:00,1.5876,1.58785,1.58725,1.5874,26800000.0
2009-11-27 21:17:00,1.5874,1.5874,1.5874,1.5874,10800000.0
2009-11-27 21:18:00,1.5874,1.58765,1.5874,1.58765,26000000.0
2009-11-27 21:19:00,1.5876,1.5877,1.58745,1.58745,23400000.0
2009-11-27 21:20:00,1.58755,1.58765,1.58735,1.58745,27200000.0
2009-11-27 21:21:00,1.58745,1.5884,1.58745,1.58785,97300000.0
2009-11-27 21:22:00,1.58805,1.58815,1.588,1.588,21200000.0
2009-11-27 21:23:00,1.58805,1.5882,1.58795,1.58805,28500000.0
2009-11-27 21:24:00,1.58805,1.5882,1.58795,1.58795,12400000.0
2009-11-27 21:25:00,1.58795,1.58805,1.58795,1.58805,9500000.0
2009-11-27 21:26:00,1.58785,1.58785,1.58775,1.58775,7000000.0
2009-11-27 21:27:00,1.58775,1.58775,1.5876,1.5876,11000000.0
2009-11-27 21:28:00,1.5876,1.58765,1.5875,1.5875,13900000.0
2009-11-27 21:29:00,1.58775,1.58805,1.58765,1.58785,21200000.0
2009-11-27 21:30:00,1.58805,1.5882,1.58785,1.58785,29600000.0
2009-11-27 21:31:00,1.58785,1.5884,1.58785,1.58825,61200000.0
2009-11-27 21:32:00,1.58825,1.58855,1.58825,1.58855,27300000.0
2009-11-27 21:33:00,1.58865,1.58865,1.58865,1.58865,2000000.0
2009-11-27 21:34:00,1.58865,1.5895,1.58865,1.5895,28600000.0
2009-11-27 21:35:00,1.5895,1.5898,1.58905,1.5898,24300000.0
2009-11-27 21:36:00,1.58985,1.58985,1.58975,1.58975,8600000.0
2009-11-27 21:37:00,1.5894,1.5895,1.58835,1.5889,51100000.0
2009-11-27 21:38:00,1.58845,1.58895,1.58835,1.58875,12200000.0
2009-11-27 21:39:00,1.58875,1.58895,1.58875,1.58885,12000000.0
2009-11-27 21:40:00,1.58885,1.58885,1.58875,1.58875,6000000.0
2009-11-27 21:41:00,1.58875,1.58875,1.5887,1.5887,12500000.0
2009-11-27 21:42:00,1.5888,1.58885,1.58845,1.58845,22400000.0
2009-11-27 21:43:00,1.5885,1.5892,1.5885,1.5892,51000000.0
2009-11-27 21:44:00,1.5892,1.5892,1.5885,1.5892,21000000.0
2009-11-27 21:45:00,1.58925,1.58945,1.58865,1.5891,31000000.0
2009-11-27 21:46:00,1.5891,1.58935,1.589,1.58935,30200000.0
2009-11-27 21:47:00,1.5893,1.5893,1.5891,1.5891,49700000.0
2009-11-27 21:48:00,1.5891,1.5891,1.58905,1.58905,8800000.0
2009-11-27 21:49:00,1.58905,1.58905,1.58845,1.58875,14800000.0
2009-11-27 21:50:00,1.58885,1.5889,1.5887,1.5888,33100000.0
2009-11-27 21:51:00,1.58875,1.58875,1.5886,1.5886,13300000.0
2009-11-27 21:52:00,1.5886,1.5886,1.5885,1.5885,13500000.0
2009-11-27 21:53:00,1.5885,1.5885,1.58825,1.58835,25600000.0
2009-11-27 21:54:00,1.58825,1.58835,1.5878,1.588,34800000.0
2009-11-27 21:55:00,1.58795,1.58795,1.58795,1.58795,2000000.0
2009-11-27 21:56:00,1.588,1.58865,1.588,1.58845,30800000.0
2009-11-27 21:57:00,1.58845,1.589,1.58815,1.5882,36000000.0
2009-11-27 21:58:00,1.5881,1.58825,1.5881,1.5882,16700000.0
2009-11-27 21:59:00,1.5882,1.58825,1.5881,1.5881,16000000.0
2009-11-27 22:00:00,1.5881,1.5885,1.588,1.5885,64500000.0
2009-11-27 22:01:00,1.5884,1.58845,1.58755,1.58765,45800000.0
2009-11-27 22:02:00,1.58765,1.58765,1.5872,1.5873,41600000.0
2009-11-27 22:03:00,1.58725,1.5874,1.5872,1.5873,12700000.0
2009-11-27 22:04:00,1.5873,1.58765,1.58715,1.58765,26900000.0
2009-11-27 22:05:00,1.5877,1.58785,1.58765,1.58785,30800000.0
2009-11-27 22:06:00,1.58785,1.5879,1.58785,1.5879,8000000.0
2009-11-27 22:07:00,1.5879,1.5879,1.5878,1.5878,7300000.0
2009-11-27 22:08:00,1.58785,1.58785,1.58785,1.58785,3700000.0
2009-11-27 22:09:00,1.58785,1.58785,1.5877,1.58775,18000000.0
2009-11-27 22:10:00,1.58765,1.58765,1.5876,1.58765,4000000.0
2009-11-27 22:11:00,1.5877,1.5881,1.5877,1.5878,19400000.0
2009-11-27 22:12:00,1.5877,1.5878,1.5877,1.5877,7400000.0
2009-11-27 22:13:00,1.58775,1.58795,1.5877,1.58795,26000000.0
2009-11-27 22:14:00,1.58795,1.58825,1.58795,1.5881,7000000.0
2009-11-27 22:15:00,1.588,1.588,1.5878,1.5878,4000000.0
2009-11-27 22:16:00,1.5878,1.5879,1.58765,1.5878,13900000.0
2009-11-27 22:17:00,1.58785,1.5879,1.5878,1.58785,7000000.0
2009-11-27 22:18:00,1.5879,1.5879,1.5878,1.5878,11000000.0
2009-11-27 22:19:00,1.5879,1.5879,1.5877,1.5877,17000000.0
2009-11-27 22:20:00,1.5877,1.5879,1.5876,1.5876,16100000.0
2009-11-27 22:21:00,1.58765,1.5883,1.58765,1.5883,10400000.0
2009-11-27 22:22:00,1.58825,1.5883,1.58825,1.58825,6000000.0
2009-11-27 22:23:00,1.58825,1.58835,1.5878,1.58805,25800000.0
2009-11-27 22:24:00,1.5881,1.58835,1.5879,1.58795,24200000.0
2009-11-27 22:25:00,1.588,1.58805,1.588,1.588,12900000.0
2009-11-27 22:26:00,1.58805,1.5881,1.58775,1.58785,12800000.0
2009-11-27 22:27:00,1.58785,1.58785,1.58785,1.58785,8600000.0
2009-11-27 22:28:00,1.588,1.5888,1.58785,1.58785,44000000.0
2009-11-27 22:29:00,1.58805,1.58845,1.58795,1.58795,44400000.0
2009-11-27 22:30:00,1.588,1.58805,1.58795,1.58805,7000000.0
2009-11-27 22:31:00,1.58805,1.58825,1.58795,1.58825,25800000.0
2009-11-27 22:32:00,1.5884,1.5884,1.5876,1.58795,48300000.0
2009-11-27 22:33:00,1.588,1.588,1.5874,1.5876,20400000.0
2009-11-27 22:34:00,1.5876,1.5876,1.5873,1.5875,19200000.0
2009-11-27 22:35:00,1.5875,1.58765,1.58665,1.58715,31800000.0
2009-11-27 22:36:00,1.58715,1.58715,1.58665,1.5869,14000000.0
2009-11-27 22:37:00,1.5869,1.58705,1.5869,1.58705,5000000.0
2009-11-27 22:38:00,1.5868,1.587,1.58675,1.587,14000000.0
2009-11-27 22:39:00,1.587,1.58735,1.5869,1.58735,9200000.0
2009-11-27 22:40:00,1.5874,1.5874,1.58715,1.58725,11000000.0
2009-11-27 22:41:00,1.5874,1.5877,1.5873,1.5873,6500000.0
2009-11-27 22:42:00,1.5873,1.58755,1.58715,1.58755,31400000.0
2009-11-27 22:43:00,1.5876,1.5876,1.5875,1.5876,12000000.0
2009-11-27 22:44:00,1.58755,1.5878,1.58745,1.5876,57100000.0
2009-11-27 22:45:00,1.5876,1.58775,1.5872,1.5873,22100000.0
2009-11-27 22:46:00,1.58735,1.58735,1.58725,1.58725,9000000.0
2009-11-27 22:47:00,1.5872,1.58735,1.5872,1.58725,8100000.0
2009-11-27 22:48:00,1.58725,1.5876,1.58725,1.5876,22700000.0
2009-11-27 22:49:00,1.5876,1.5877,1.5876,1.5877,7000000.0
2009-11-27 22:50:00,1.5877,1.5881,1.5876,1.58795,40000000.0
2009-11-27 22:51:00,1.58795,1.58805,1.58795,1.58805,7000000.0
2009-11-27 22:52:00,1.58805,1.58805,1.58795,1.58805,5000000.0
2009-11-27 22:53:00,1.58805,1.58805,1.58805,1.58805,2000000.0
2009-11-27 22:54:00,1.5881,1.58815,1.58805,1.58805,5000000.0
2009-11-27 22:55:00,1.58805,1.58835,1.58805,1.5882,16000000.0
2009-11-27 22:56:00,1.5882,1.58825,1.5881,1.58825,13000000.0
2009-11-27 22:57:00,1.58825,1.58885,1.58825,1.58885,13000000.0
2009-11-27 22:58:00,1.5887,1.58875,1.5887,1.58875,12000000.0
2009-11-27 22:59:00,1.58885,1.58885,1.588,1.58835,29400000.0
2009-11-27 23:00:00,1.58835,1.5888,1.58835,1.5888,19500000.0
2009-11-27 23:01:00,1.58875,1.58895,1.58825,1.58845,29200000.0
2009-11-27 23:02:00,1.58835,1.5884,1.58825,1.58835,11000000.0
2009-11-27 23:03:00,1.588,1.58835,1.588,1.58835,4000000.0
2009-11-27 23:04:00,1.5885,1.5885,1.58845,1.58845,5000000.0
2009-11-27 23:05:00,1.5884,1.58885,1.5884,1.5887,14000000.0
2009-11-27 23:06:00,1.58865,1.5888,1.58865,1.58875,11000000.0
2009-11-27 23:07:00,1.5888,1.5888,1.58855,1.58875,12000000.0
2009-11-27 23:08:00,1.58875,1.58905,1.58855,1.589,35000000.0
2009-11-27 23:09:00,1.589,1.5893,1.589,1.58915,21000000.0
2009-11-27 23:10:00,1.5892,1.5892,1.58905,1.5891,10000000.0
2009-11-27 23:11:00,1.5891,1.5894,1.58905,1.5892,19000000.0
2009-11-27 23:12:00,1.5892,1.5892,1.58875,1.5888,17000000.0
2009-11-27 23:13:00,1.58875,1.5888,1.5886,1.5888,17000000.0
2009-11-27 23:14:00,1.5887,1.58935,1.5887,1.5893,29000000.0
2009-11-27 23:15:00,1.58935,1.5896,1.58905,1.5896,21200000.0
2009-11-27 23:16:00,1.58965,1.58965,1.589,1.58925,28100000.0
2009-11-27 23:17:00,1.58925,1.5894,1.5888,1.58935,32500000.0
2009-11-27 23:18:00,1.58935,1.59015,1.58935,1.5896,36100000.0
2009-11-27 23:19:00,1.5896,1.5903,1.5896,1.58995,25000000.0
2009-11-27 23:20:00,1.59005,1.5905,1.58995,1.59025,22600000.0
2009-11-27 23:21:00,1.59025,1.5905,1.5902,1.59025,27300000.0
2009-11-27 23:22:00,1.59025,1.5906,1.59,1.59,45600000.0
2009-11-27 23:23:00,1.5901,1.59035,1.5901,1.5902,12600000.0
2009-11-27 23:24:00,1.59025,1.59055,1.5902,1.5903,26000000.0
2009-11-27 23:25:00,1.59035,1.59035,1.58985,1.59,21000000.0
2009-11-27 23:26:00,1.59,1.59,1.5893,1.58935,19000000.0
2009-11-27 23:27:00,1.58935,1.5903,1.58935,1.5902,32600000.0
2009-11-27 23:28:00,1.59005,1.5908,1.59005,1.5907,46300000.0
2009-11-27 23:29:00,1.59075,1.59105,1.59065,1.59095,21000000.0
2009-11-27 23:30:00,1.59095,1.5911,1.59075,1.591,13600000.0
2009-11-27 23:31:00,1.591,1.591,1.58955,1.58955,18000000.0
2009-11-27 23:32:00,1.58975,1.58985,1.58955,1.58985,14000000.0
2009-11-27 23:33:00,1.5899,1.5905,1.58975,1.5904,21000000.0
2009-11-27 23:34:00,1.59015,1.5903,1.59,1.5901,18000000.0
2009-11-27 23:35:00,1.59015,1.5902,1.59005,1.5902,14000000.0
2009-11-27 23:36:00,1.59035,1.59035,1.59,1.5901,10000000.0
2009-11-27 23:37:00,1.5902,1.5902,1.5898,1.5899,18000000.0
2009-11-27 23:38:00,1.58995,1.59,1.58935,1.58955,14100000.0
2009-11-27 23:39:00,1.58945,1.58945,1.58945,1.58945,3000000.0
2009-11-27 23:40:00,1.58945,1.58945,1.5892,1.5892,8000000.0
2009-11-27 23:41:00,1.5893,1.5894,1.5893,1.58935,3000000.0
2009-11-27 23:42:00,1.5895,1.5897,1.5894,1.5896,10800000.0
2009-11-27 23:43:00,1.5897,1.59015,1.5896,1.58985,30000000.0
2009-11-27 23:44:00,1.5899,1.59015,1.5898,1.59015,10000000.0
2009-11-27 23:45:00,1.59015,1.59095,1.59,1.5902,22000000.0
2009-11-27 23:46:00,1.59035,1.59075,1.5901,1.5906,26600000.0
2009-11-27 23:47:00,1.59075,1.59155,1.59065,1.59155,11400000.0
2009-11-27 23:48:00,1.5915,1.59175,1.5915,1.59175,13000000.0
2009-11-27 23:49:00,1.5918,1.5918,1.5915,1.59155,21200000.0
2009-11-27 23:50:00,1.59175,1.5924,1.5915,1.5922,30800000.0
2009-11-27 23:51:00,1.59225,1.59225,1.59105,1.5918,26600000.0
2009-11-27 23:52:00,1.59215,1.59225,1.5919,1.59225,16000000.0
2009-11-27 23:53:00,1.59225,1.59245,1.5915,1.5915,22000000.0
2009-11-27 23:54:00,1.59165,1.5918,1.59075,1.59145,23000000.0
2009-11-27 23:55:00,1.5911,1.5915,1.591,1.59145,26000000.0
2009-11-27 23:56:00,1.59145,1.59205,1.59115,1.5912,29000000.0
2009-11-27 23:57:00,1.59095,1.59155,1.59065,1.59155,17400000.0
2009-11-27 23:58:00,1.591,1.5917,1.59065,1.59095,14800000.0
2009-11-27 23:59:00,1.5908,1.59105,1.59075,1.591,27000000.0
2009-11-30 00:00:00,1.5873,1.58745,1.5872,1.5872,8000000.0
2009-11-30 00:01:00,1.58725,1.5896,1.586,1.5895,29000000.0
2009-11-30 00:02:00,1.5895,1.58995,1.58935,1.5896,26800000.0
2009-11-30 00:03:00,1.5895,1.5895,1.58725,1.58735,19100000.0
2009-11-30 00:04:00,1.58735,1.58785,1.58735,1.58785,12300000.0
2009-11-30 00:05:00,1.58785,1.5879,1.58785,1.5879,4000000.0
2009-11-30 00:06:00,1.58775,1.58785,1.58775,1.58785,7000000.0
2009-11-30 00:07:00,1.5882,1.58885,1.5882,1.58875,18800000.0
2009-11-30 00:08:00,1.5887,1.5887,1.5887,1.5887,1000000.0
2009-11-30 00:09:00,1.58875,1.5888,1.5887,1.5887,4000000.0
2009-11-30 00:10:00,1.58875,1.5903,1.58875,1.59,31600000.0
2009-11-30 00:11:00,1.59005,1.5904,1.58875,1.58885,25600000.0
2009-11-30 00:12:00,1.5888,1.5908,1.5888,1.5904,32200000.0
2009-11-30 00:13:00,1.589,1.58936,1.589,1.5893,9500000.0
2009-11-30 00:14:00,1.5905,1.5905,1.5901,1.5901,9500000.0
2009-11-30 00:15:00,1.5903,1.59125,1.59015,1.59095,27200000.0
2009-11-30 00:16:00,1.59095,1.59095,1.59035,1.59035,16800000.0
2009-11-30 00:17:00,1.59025,1.592,1.5899,1.59185,17000000.0
2009-11-30 00:18:00,1.59185,1.59195,1.59185,1.59195,4000000.0
2009-11-30 00:19:00,1.59195,1.5925,1.59195,1.5925,13700000.0
2009-11-30 00:20:00,1.5925,1.5933,1.5922,1.5922,48000000.0
2009-11-30 00:21:00,1.59235,1.59235,1.5921,1.5923,7000000.0
2009-11-30 00:22:00,1.5921,1.59275,1.5918,1.5924,27600000.0
2009-11-30 00:23:00,1.59245,1.59245,1.5922,1.5923,19600000.0
2009-11-30 00:24:00,1.59235,1.5933,1.59235,1.59245,27200000.0
2009-11-30 00:25:00,1.5925,1.59265,1.5925,1.59265,5000000.0
2009-11-30 00:26:00,1.5927,1.5927,1.5927,1.5927,1000000.0
2009-11-30 00:27:00,1.5927,1.59315,1.59265,1.59315,19800000.0
2009-11-30 00:28:00,1.5933,1.59335,1.5929,1.59335,17600000.0
2009-11-30 00:29:00,1.59335,1.59335,1.5927,1.59315,21000000.0
2009-11-30 00:30:00,1.59305,1.5934,1.5928,1.59315,28200000.0
2009-11-30 00:31:00,1.59315,1.59315,1.59305,1.59305,13000000.0
2009-11-30 00:32:00,1.59305,1.59345,1.5924,1.59295,26000000.0
2009-11-30 00:33:00,1.5931,1.5931,1.59265,1.59275,20800000.0
2009-11-30 00:34:00,1.5929,1.5929,1.59275,1.59285,9200000.0
2009-11-30 00:35:00,1.59275,1.5929,1.59275,1.59275,8000000.0
2009-11-30 00:36:00,1.59275,1.59285,1.59275,1.59285,9000000.0
2009-11-30 00:37:00,1.59285,1.59285,1.59275,1.59275,17000000.0
2009-11-30 00:38:00,1.59285,1.59295,1.59275,1.5929,12000000.0
2009-11-30 00:39:00,1.59285,1.59285,1.59275,1.59275,5000000.0
2009-11-30 00:40:00,1.59275,1.59285,1.5927,1.59285,14000000.0
2009-11-30 00:41:00,1.59285,1.59285,1.59285,1.59285,4000000.0
2009-11-30 00:42:00,1.5925,1.59305,1.5925,1.59305,4200000.0
2009-11-30 00:43:00,1.59305,1.59305,1.593,1.59305,10400000.0
2009-11-30 00:44:00,1.59305,1.59325,1.59305,1.59325,3000000.0
2009-11-30 00:45:00,1.59325,1.59325,1.59325,1.59325,1000000.0
2009-11-30 00:46:00,1.59315,1.59325,1.59315,1.59325,2000000.0
2009-11-30 00:47:00,1.59325,1.59325,1.593,1.593,4400000.0
2009-11-30 00:48:00,1.59305,1.59315,1.59235,1.59245,32900000.0
2009-11-30 00:49:00,1.5925,1.5925,1.5907,1.59125,25400000.0
2009-11-30 00:50:00,1.5914,1.5915,1.5914,1.59145,15800000.0
2009-11-30 00:51:00,1.59145,1.59145,1.59145,1.59145,1000000.0
2009-11-30 00:52:00,1.59145,1.59145,1.5914,1.5914,3200000.0
2009-11-30 00:53:00,1.59145,1.59145,1.5909,1.59095,37200000.0
2009-11-30 00:54:00,1.5909,1.59095,1.5909,1.59095,13000000.0
2009-11-30 00:55:00,1.59095,1.5911,1.5907,1.59095,40000000.0
2009-11-30 00:56:00,1.591,1.59125,1.5908,1.5909,25000000.0
2009-11-30 00:57:00,1.59045,1.5908,1.59045,1.5908,2000000.0
2009-11-30 00:58:00,1.591,1.59135,1.5907,1.59115,24000000.0
2009-11-30 00:59:00,1.5911,1.59125,1.59105,1.5912,11000000.0
2009-11-30 01:00:00,1.59125,1.59125,1.5907,1.5908,53600000.0
2009-11-30 01:01:00,1.59075,1.59085,1.5907,1.5908,20000000.0
2009-11-30 01:02:00,1.59085,1.59095,1.59075,1.5909,21900000.0
2009-11-30 01:03:00,1.59035,1.59045,1.5896,1.58985,48600000.0
2009-11-30 01:04:00,1.58985,1.5899,1.58985,1.5899,8000000.0
2009-11-30 01:05:00,1.5899,1.5899,1.58915,1.5896,41000000.0
2009-11-30 01:06:00,1.5896,1.5896,1.58945,1.5895,23000000.0
2009-11-30 01:07:00,1.58945,1.5897,1.58945,1.5897,12000000.0
2009-11-30 01:08:00,1.58965,1.5897,1.5893,1.58935,31400000.0
2009-11-30 01:09:00,1.58935,1.58935,1.5885,1.58865,46400000.0
2009-11-30 01:10:00,1.5887,1.5894,1.5885,1.5894,69400000.0
2009-11-30 01:11:00,1.58935,1.5895,1.58915,1.5893,54500000.0
2009-11-30 01:12:00,1.58925,1.58945,1.5891,1.5892,39600000.0
2009-11-30 01:13:00,1.58925,1.5896,1.5892,1.58945,37600000.0
2009-11-30 01:14:00,1.58945,1.58975,1.58945,1.58945,37800000.0
2009-11-30 01:15:00,1.5895,1.58965,1.58945,1.58945,21500000.0
2009-11-30 01:16:00,1.58905,1.58925,1.58875,1.58885,61000000.0
2009-11-30 01:17:00,1.5888,1.589,1.588,1.5881,61000000.0
2009-11-30 01:18:00,1.58805,1.5885,1.5878,1.5885,62000000.0
2009-11-30 01:19:00,1.5885,1.5885,1.58805,1.58815,27000000.0
2009-11-30 01:20:00,1.58805,1.58815,1.58655,1.58675,52900000.0
2009-11-30 01:21:00,1.5868,1.58815,1.5868,1.58745,117000000.0
2009-11-30 01:22:00,1.5875,1.5876,1.5871,1.58735,50200000.0
2009-11-30 01:23:00,1.5874,1.5875,1.58695,1.5872,151600000.0
2009-11-30 01:24:00,1.58725,1.5873,1.58675,1.58705,67400000.0
2009-11-30 01:25:00,1.58705,1.5872,1.5867,1.58715,55700000.0
2009-11-30 01:26:00,1.5872,1.5873,1.5865,1.58655,124600000.0
2009-11-30 01:27:00,1.58665,1.58685,1.586,1.58685,170600000.0
2009-11-30 01:28:00,1.58685,1.58785,1.5862,1.5865,56700000.0
2009-11-30 01:29:00,1.58645,1.5867,1.5855,1.58555,62800000.0
2009-11-30 01:30:00,1.5855,1.58595,1.5851,1.5859,36400000.0
2009-11-30 01:31:00,1.58595,1.5863,1.5858,1.5862,31900000.0
2009-11-30 01:32:00,1.5862,1.5873,1.5862,1.58665,78500000.0
2009-11-30 01:33:00,1.58665,1.5872,1.58645,1.5872,93600000.0
2009-11-30 01:34:00,1.58725,1.5874,1.5871,1.5874,33500000.0
2009-11-30 01:35:00,1.58745,1.58765,1.5871,1.58755,50100000.0
2009-11-30 01:36:00,1.58755,1.58755,1.5873,1.58735,20200000.0
2009-11-30 01:37:00,1.58735,1.5879,1.58735,1.58785,33400000.0
2009-11-30 01:38:00,1.5878,1.58795,1.58775,1.58785,19000000.0
2009-11-30 01:39:00,1.58775,1.5879,1.5877,1.5879,26000000.0
2009-11-30 01:40:00,1.58785,1.588,1.58775,1.588,19000000.0
2009-11-30 01:41:00,1.588,1.588,1.58765,1.5879,20000000.0
2009-11-30 01:42:00,1.58795,1.58845,1.58785,1.58845,22500000.0
2009-11-30 01:43:00,1.58845,1.58885,1.5881,1.58865,75400000.0
2009-11-30 01:44:00,1.58855,1.58865,1.5881,1.58825,85600000.0
2009-11-30 01:45:00,1.58825,1.58835,1.5878,1.58835,116700000.0
2009-11-30 01:46:00,1.5885,1.58865,1.58835,1.5886,12000000.0
2009-11-30 01:47:00,1.58855,1.5888,1.58855,1.58865,19200000.0
2009-11-30 01:48:00,1.5887,1.5887,1.5884,1.5885,11000000.0
2009-11-30 01:49:00,1.5884,1.5885,1.5883,1.5885,17600000.0
2009-11-30 01:50:00,1.58855,1.58865,1.5885,1.5886,12800000.0
2009-11-30 01:51:00,1.5886,1.58875,1.5886,1.58875,6800000.0
2009-11-30 01:52:00,1.58875,1.58955,1.58875,1.58945,36000000.0
2009-11-30 01:53:00,1.58955,1.58975,1.5893,1.5897,39400000.0
2009-11-30 01:54:00,1.58965,1.5898,1.5893,1.5894,37700000.0
2009-11-30 01:55:00,1.5895,1.5896,1.5891,1.5892,35600000.0
2009-11-30 01:56:00,1.58925,1.58925,1.5888,1.5889,26800000.0
2009-11-30 01:57:00,1.5889,1.58935,1.5889,1.5891,16800000.0
2009-11-30 01:58:00,1.5891,1.58935,1.58875,1.58895,25800000.0
2009-11-30 01:59:00,1.58885,1.58895,1.58875,1.58885,10000000.0
2009-11-30 02:00:00,1.589,1.58995,1.5883,1.5897,127400000.0
2009-11-30 02:01:00,1.58975,1.59,1.58885,1.589,240300000.0
2009-11-30 02:02:00,1.589,1.58905,1.5876,1.5876,465800000.0
2009-11-30 02:03:00,1.5876,1.588,1.5874,1.58775,377600000.0
2009-11-30 02:04:00,1.5878,1.5879,1.58725,1.5875,189600000.0
2009-11-30 02:05:00,1.5875,1.58855,1.5875,1.58795,230000000.0
2009-11-30 02:06:00,1.58795,1.58845,1.5872,1.5874,342400000.0
2009-11-30 02:07:00,1.5876,1.5883,1.5875,1.5883,29000000.0
2009-11-30 02:08:00,1.5884,1.58875,1.5881,1.58815,43800000.0
2009-11-30 02:09:00,1.5882,1.58875,1.5882,1.58875,18000000.0
2009-11-30 02:10:00,1.58875,1.58895,1.58835,1.58855,51400000.0
2009-11-30 02:11:00,1.5885,1.5886,1.5885,1.58855,9000000.0
2009-11-30 02:12:00,1.58855,1.58865,1.58855,1.58855,22200000.0
2009-11-30 02:13:00,1.5885,1.58895,1.5885,1.58895,22400000.0
2009-11-30 02:14:00,1.589,1.5892,1.58865,1.58875,29500000.0
2009-11-30 02:15:00,1.58875,1.5891,1.58875,1.5891,66200000.0
2009-11-30 02:16:00,1.5891,1.5893,1.5889,1.589,92000000.0
2009-11-30 02:17:00,1.58905,1.58925,1.58905,1.58905,59200000.0
2009-11-30 02:18:00,1.589,1.58905,1.58875,1.58875,28500000.0
2009-11-30 02:19:00,1.58875,1.58925,1.58845,1.589,87700000.0
2009-11-30 02:20:00,1.589,1.58925,1.5886,1.589,86800000.0
2009-11-30 02:21:00,1.589,1.58905,1.5883,1.5884,70400000.0
2009-11-30 02:22:00,1.58845,1.58865,1.58815,1.58865,54600000.0
2009-11-30 02:23:00,1.58865,1.58875,1.5883,1.5884,55200000.0
2009-11-30 02:24:00,1.5884,1.5887,1.58805,1.58855,75900000.0
2009-11-30 02:25:00,1.58855,1.58875,1.5884,1.5885,47600000.0
2009-11-30 02:26:00,1.5885,1.5887,1.5881,1.58815,72600000.0
2009-11-30 02:27:00,1.5883,1.5886,1.5882,1.5884,46700000.0
2009-11-30 02:28:00,1.58855,1.5888,1.5883,1.58865,68800000.0
2009-11-30 02:29:00,1.58865,1.5889,1.58865,1.58885,33500000.0
2009-11-30 02:30:00,1.58885,1.58905,1.5884,1.589,78100000.0
2009-11-30 02:31:00,1.58905,1.58905,1.58855,1.5889,52600000.0
2009-11-30 02:32:00,1.58895,1.5894,1.58895,1.58915,40200000.0
2009-11-30 02:33:00,1.5891,1.5892,1.58875,1.58905,55900000.0
2009-11-30 02:34:00,1.5891,1.58925,1.58895,1.58925,21200000.0
2009-11-30 02:35:00,1.58925,1.58945,1.5883,1.58855,132900000.0
2009-11-30 02:36:00,1.58855,1.58895,1.58855,1.58885,56800000.0
2009-11-30 02:37:00,1.5888,1.58915,1.5884,1.58905,71200000.0
2009-11-30 02:38:00,1.589,1.589,1.58815,1.58815,53900000.0
2009-11-30 02:39:00,1.5882,1.5882,1.588,1.5881,24400000.0
2009-11-30 02:40:00,1.58815,1.58855,1.58815,1.58835,37400000.0
2009-11-30 02:41:00,1.5883,1.5883,1.58805,1.58805,34400000.0
2009-11-30 02:42:00,1.58805,1.5883,1.58805,1.5883,18600000.0
2009-11-30 02:43:00,1.5882,1.5882,1.58755,1.58795,65900000.0
2009-11-30 02:44:00,1.58795,1.58825,1.5879,1.5882,23200000.0
2009-11-30 02:45:00,1.5882,1.5882,1.58775,1.5878,70600000.0
2009-11-30 02:46:00,1.5878,1.588,1.5878,1.5879,37900000.0
2009-11-30 02:47:00,1.58785,1.58785,1.5878,1.5878,3400000.0
2009-11-30 02:48:00,1.5879,1.5879,1.5878,1.58785,5000000.0
2009-11-30 02:49:00,1.58785,1.58785,1.58755,1.5877,24200000.0
2009-11-30 02:50:00,1.5876,1.5876,1.5874,1.58755,27000000.0
2009-11-30 02:51:00,1.58755,1.58765,1.5874,1.58745,42400000.0
2009-11-30 02:52:00,1.58745,1.5882,1.5871,1.5882,53400000.0
2009-11-30 02:53:00,1.5881,1.5881,1.5879,1.588,26900000.0
2009-11-30 02:54:00,1.58805,1.58925,1.58795,1.5883,94600000.0
2009-11-30 02:55:00,1.58835,1.58955,1.5876,1.5886,244000000.0
2009-11-30 02:56:00,1.5886,1.5887,1.58835,1.5884,67000000.0
2009-11-30 02:57:00,1.58845,1.58895,1.5881,1.58885,58400000.0
2009-11-30 02:58:00,1.58885,1.5889,1.58865,1.58875,71500000.0
2009-11-30 02:59:00,1.5888,1.58935,1.5888,1.58925,63700000.0
2009-11-30 03:00:00,1.5893,1.5893,1.5886,1.58865,77700000.0
2009-11-30 03:01:00,1.5888,1.58925,1.58825,1.5891,118300000.0
2009-11-30 03:02:00,1.58905,1.59015,1.5889,1.5897,145600000.0
2009-11-30 03:03:00,1.58975,1.5898,1.58935,1.5895,82900000.0
2009-11-30 03:04:00,1.58945,1.58955,1.58905,1.5892,62100000.0
2009-11-30 03:05:00,1.5891,1.5899,1.589,1.5899,79500000.0
2009-11-30 03:06:00,1.5898,1.5902,1.58935,1.5896,108100000.0
2009-11-30 03:07:00,1.58955,1.5898,1.5895,1.5895,56800000.0
2009-11-30 03:08:00,1.58945,1.58945,1.58815,1.58865,167000000.0
2009-11-30 03:09:00,1.58865,1.5892,1.58855,1.58865,94200000.0
2009-11-30 03:10:00,1.58865,1.58885,1.58845,1.5885,115800000.0
2009-11-30 03:11:00,1.58855,1.58865,1.58825,1.5884,81600000.0
2009-11-30 03:12:00,1.58835,1.58835,1.58795,1.5883,66400000.0
2009-11-30 03:13:00,1.58835,1.58885,1.5883,1.58855,116900000.0
2009-11-30 03:14:00,1.5887,1.58895,1.58865,1.58895,62700000.0
2009-11-30 03:15:00,1.5889,1.5895,1.58875,1.58885,148900000.0
2009-11-30 03:16:00,1.58875,1.58895,1.5887,1.5887,72100000.0
2009-11-30 03:17:00,1.5887,1.5891,1.58845,1.58875,121800000.0
2009-11-30 03:18:00,1.58875,1.58935,1.58845,1.58845,215200000.0
2009-11-30 03:19:00,1.58845,1.5885,1.58825,1.58835,130000000.0
2009-11-30 03:20:00,1.58845,1.5894,1.5884,1.589,162800000.0
2009-11-30 03:21:00,1.58895,1.58965,1.58895,1.5894,159500000.0
2009-11-30 03:22:00,1.5894,1.5896,1.58925,1.58935,115900000.0
2009-11-30 03:23:00,1.58935,1.58975,1.58915,1.58935,121900000.0
2009-11-30 03:24:00,1.5892,1.5897,1.58895,1.58905,92900000.0
2009-11-30 03:25:00,1.58905,1.5893,1.58825,1.58865,92000000.0
2009-11-30 03:26:00,1.58865,1.58875,1.58825,1.58825,126900000.0
2009-11-30 03:27:00,1.5883,1.58865,1.58825,1.5885,148200000.0
2009-11-30 03:28:00,1.58855,1.58895,1.58845,1.5889,40300000.0
2009-11-30 03:29:00,1.58895,1.58895,1.58835,1.58855,93600000.0
2009-11-30 03:30:00,1.58855,1.5901,1.58855,1.5895,163000000.0
2009-11-30 03:31:00,1.58955,1.58955,1.5891,1.58945,113400000.0
2009-11-30 03:32:00,1.58945,1.58945,1.58915,1.5892,135400000.0
2009-11-30 03:33:00,1.58915,1.58955,1.5891,1.5894,120600000.0
2009-11-30 03:34:00,1.5894,1.58965,1.5891,1.58955,65400000.0
2009-11-30 03:35:00,1.58945,1.59,1.58945,1.5899,68200000.0
2009-11-30 03:36:00,1.58995,1.58995,1.5896,1.5897,72900000.0
2009-11-30 03:37:00,1.58965,1.58985,1.5896,1.58975,70600000.0
2009-11-30 03:38:00,1.58975,1.5898,1.58945,1.58955,73200000.0
2009-11-30 03:39:00,1.58955,1.58955,1.5891,1.58925,73400000.0
2009-11-30 03:40:00,1.5893,1.58935,1.58905,1.58905,110000000.0
2009-11-30 03:41:00,1.5891,1.5892,1.58905,1.58915,88100000.0
2009-11-30 03:42:00,1.58915,1.58955,1.58895,1.58935,116200000.0
2009-11-30 03:43:00,1.58935,1.58955,1.58915,1.58935,112400000.0
2009-11-30 03:44:00,1.58935,1.58975,1.5893,1.58955,152600000.0
2009-11-30 03:45:00,1.58955,1.5896,1.58935,1.58955,143800000.0
2009-11-30 03:46:00,1.58955,1.58965,1.58955,1.58955,80800000.0
2009-11-30 03:47:00,1.58945,1.58955,1.58945,1.58945,54000000.0
2009-11-30 03:48:00,1.58955,1.58965,1.58925,1.58925,87000000.0
2009-11-30 03:49:00,1.58925,1.58945,1.58905,1.58905,79400000.0
2009-11-30 03:50:00,1.5891,1.5901,1.5891,1.58955,83000000.0
2009-11-30 03:51:00,1.58955,1.5898,1.58935,1.58935,105000000.0
2009-11-30 03:52:00,1.58925,1.58955,1.58915,1.58945,91000000.0
2009-11-30 03:53:00,1.58945,1.58945,1.58915,1.58925,61000000.0
2009-11-30 03:54:00,1.58915,1.58925,1.58875,1.58915,99800000.0
2009-11-30 03:55:00,1.5892,1.58955,1.58915,1.58925,80600000.0
2009-11-30 03:56:00,1.58925,1.58935,1.58915,1.58915,20800000.0
2009-11-30 03:57:00,1.58915,1.58925,1.58915,1.58915,38400000.0
2009-11-30 03:58:00,1.58925,1.58945,1.58925,1.58935,61200000.0
2009-11-30 03:59:00,1.58935,1.58935,1.58865,1.589,69400000.0
2009-11-30 04:00:00,1.58895,1.5893,1.5889,1.5889,77800000.0
2009-11-30 04:01:00,1.5888,1.5893,1.5887,1.5893,144800000.0
2009-11-30 04:02:00,1.58925,1.58945,1.5887,1.58875,131400000.0
2009-11-30 04:03:00,1.58865,1.58885,1.58855,1.58885,98600000.0
2009-11-30 04:04:00,1.58885,1.58945,1.5887,1.58945,78500000.0
2009-11-30 04:05:00,1.5895,1.58955,1.58915,1.58925,105100000.0
2009-11-30 04:06:00,1.58915,1.58925,1.58905,1.58915,58000000.0
2009-11-30 04:07:00,1.58915,1.58925,1.58905,1.58905,48000000.0
2009-11-30 04:08:00,1.58905,1.58935,1.58865,1.58935,142600000.0
2009-11-30 04:09:00,1.58935,1.58935,1.58895,1.58915,95000000.0
2009-11-30 04:10:00,1.58925,1.5894,1.58885,1.58925,111400000.0
2009-11-30 04:11:00,1.58925,1.58925,1.5885,1.58865,70700000.0
2009-11-30 04:12:00,1.58865,1.5888,1.5886,1.5887,80800000.0
2009-11-30 04:13:00,1.58885,1.58895,1.5887,1.58895,43000000.0
2009-11-30 04:14:00,1.58895,1.58905,1.58855,1.5887,91400000.0
2009-11-30 04:15:00,1.5887,1.58885,1.58845,1.58885,107200000.0
2009-11-30 04:16:00,1.58885,1.58885,1.5887,1.58875,41600000.0
2009-11-30 04:17:00,1.5887,1.58885,1.5885,1.5886,93100000.0
2009-11-30 04:18:00,1.58865,1.5889,1.5886,1.5888,55100000.0
2009-11-30 04:19:00,1.5889,1.5889,1.5887,1.58885,34000000.0
2009-11-30 04:20:00,1.58875,1.5889,1.58855,1.5889,59900000.0
2009-11-30 04:21:00,1.5889,1.58895,1.5883,1.58855,111900000.0
2009-11-30 04:22:00,1.58865,1.58875,1.58855,1.58865,35000000.0
2009-11-30 04:23:00,1.58865,1.58865,1.58845,1.58855,43200000.0
2009-11-30 04:24:00,1.58855,1.5886,1.58845,1.58855,38200000.0
2009-11-30 04:25:00,1.58855,1.5887,1.5884,1.5885,76400000.0
2009-11-30 04:26:00,1.58865,1.58875,1.58835,1.58845,50500000.0
2009-11-30 04:27:00,1.58845,1.58845,1.58835,1.58845,46400000.0
2009-11-30 04:28:00,1.58845,1.58855,1.58835,1.58855,27200000.0
2009-11-30 04:29:00,1.58855,1.58855,1.58855,1.58855,8000000.0
2009-11-30 04:30:00,1.58855,1.58855,1.58845,1.58855,12800000.0
2009-11-30 04:31:00,1.58855,1.58855,1.58855,1.58855,9600000.0
2009-11-30 04:32:00,1.58865,1.58865,1.58865,1.58865,13800000.0
2009-11-30 04:33:00,1.58865,1.58885,1.5886,1.58885,57400000.0
2009-11-30 04:34:00,1.58885,1.58935,1.58885,1.58925,98400000.0
2009-11-30 04:35:00,1.58935,1.58935,1.58905,1.58905,66200000.0
2009-11-30 04:36:00,1.5891,1.5891,1.58905,1.58905,5000000.0
2009-11-30 04:37:00,1.58905,1.58945,1.58905,1.58945,52200000.0
2009-11-30 04:38:00,1.58945,1.5895,1.58935,1.5895,53000000.0
2009-11-30 04:39:00,1.5895,1.58975,1.58945,1.58965,77400000.0
2009-11-30 04:40:00,1.58965,1.5898,1.5893,1.5895,47500000.0
2009-11-30 04:41:00,1.5895,1.5895,1.5891,1.58915,57700000.0
2009-11-30 04:42:00,1.5892,1.5892,1.5889,1.5889,31800000.0
2009-11-30 04:43:00,1.5889,1.58915,1.5889,1.58895,34000000.0
2009-11-30 04:44:00,1.58895,1.58905,1.5887,1.58895,71400000.0
2009-11-30 04:45:00,1.58905,1.58945,1.58905,1.58925,34500000.0
2009-11-30 04:46:00,1.58925,1.58945,1.5892,1.58945,19800000.0
2009-11-30 04:47:00,1.58945,1.58945,1.5894,1.5894,10200000.0
2009-11-30 04:48:00,1.5894,1.5896,1.5894,1.5896,27400000.0
2009-11-30 04:49:00,1.58955,1.5897,1.5895,1.58965,23600000.0
2009-11-30 04:50:00,1.58965,1.58965,1.58935,1.58955,9600000.0
2009-11-30 04:51:00,1.5896,1.5896,1.5894,1.58945,19000000.0
2009-11-30 04:52:00,1.58945,1.5897,1.58945,1.58965,15000000.0
2009-11-30 04:53:00,1.5897,1.58985,1.5897,1.58985,2000000.0
2009-11-30 04:54:00,1.58985,1.59015,1.58975,1.59005,15800000.0
2009-11-30 04:55:00,1.58959,1.58974,1.58959,1.58971,12000000.0
2009-11-30 04:56:00,1.59005,1.59005,1.58975,1.58975,12000000.0
2009-11-30 04:57:00,1.58985,1.5899,1.5894,1.58975,35600000.0
2009-11-30 04:58:00,1.5898,1.58985,1.58965,1.58965,36400000.0
2009-11-30 04:59:00,1.58965,1.59015,1.58965,1.5901,57500000.0
2009-11-30 05:00:00,1.59005,1.5902,1.59,1.59015,61200000.0
2009-11-30 05:01:00,1.59015,1.59015,1.58975,1.59,70600000.0
2009-11-30 05:02:00,1.5899,1.59,1.5897,1.58975,75000000.0
2009-11-30 05:03:00,1.5898,1.58995,1.58955,1.58955,37400000.0
2009-11-30 05:04:00,1.58955,1.58965,1.5888,1.58935,132800000.0
2009-11-30 05:05:00,1.58935,1.5897,1.58935,1.58945,61400000.0
2009-11-30 05:06:00,1.58945,1.58945,1.58915,1.58915,117800000.0
2009-11-30 05:07:00,1.58915,1.58965,1.58915,1.58955,79800000.0
2009-11-30 05:08:00,1.58955,1.58985,1.5895,1.58985,82400000.0
2009-11-30 05:09:00,1.58985,1.5899,1.58955,1.58955,61600000.0
2009-11-30 05:10:00,1.58955,1.5897,1.58945,1.58965,87200000.0
2009-11-30 05:11:00,1.58965,1.58975,1.58965,1.58965,22200000.0
2009-11-30 05:12:00,1.58955,1.59005,1.58945,1.58995,99800000.0
2009-11-30 05:13:00,1.58995,1.58995,1.5896,1.58975,81400000.0
2009-11-30 05:14:00,1.58975,1.58995,1.58945,1.58965,72700000.0
2009-11-30 05:15:00,1.5896,1.5902,1.5896,1.5902,75900000.0
2009-11-30 05:16:00,1.5901,1.5904,1.59005,1.59025,58600000.0
2009-11-30 05:17:00,1.5902,1.5903,1.5898,1.59005,61800000.0
2009-11-30 05:18:00,1.59005,1.5902,1.5898,1.59,58000000.0
2009-11-30 05:19:00,1.59,1.59,1.58965,1.5897,30700000.0
2009-11-30 05:20:00,1.5898,1.58985,1.5897,1.58985,9200000.0
2009-11-30 05:21:00,1.5898,1.5899,1.58975,1.58975,52700000.0
2009-11-30 05:22:00,1.58975,1.58985,1.58975,1.58985,22800000.0
2009-11-30 05:23:00,1.5899,1.59015,1.5899,1.5901,25000000.0
2009-11-30 05:24:00,1.59015,1.59055,1.59015,1.5905,42300000.0
2009-11-30 05:25:00,1.59055,1.5907,1.5905,1.5906,20200000.0
2009-11-30 05:26:00,1.59065,1.5907,1.59015,1.59015,15000000.0
2009-11-30 05:27:00,1.5901,1.59045,1.59005,1.5904,25800000.0
2009-11-30 05:28:00,1.5904,1.5906,1.5904,1.5906,32600000.0
2009-11-30 05:29:00,1.59065,1.5907,1.5906,1.5906,9800000.0
2009-11-30 05:30:00,1.5905,1.59075,1.59025,1.59025,92100000.0
2009-11-30 05:31:00,1.59025,1.59025,1.5901,1.59025,61500000.0
2009-11-30 05:32:00,1.5902,1.59055,1.59005,1.59045,87900000.0
2009-11-30 05:33:00,1.5904,1.5905,1.59035,1.59035,13200000.0
2009-11-30 05:34:00,1.59045,1.59065,1.59045,1.5905,4600000.0
2009-11-30 05:35:00,1.59035,1.59045,1.5902,1.5902,15000000.0
2009-11-30 05:36:00,1.5901,1.5901,1.5899,1.58995,12000000.0
2009-11-30 05:37:00,1.5899,1.58995,1.5898,1.5898,24000000.0
2009-11-30 05:38:00,1.58975,1.5898,1.5896,1.58965,46600000.0
2009-11-30 05:39:00,1.5897,1.5898,1.58965,1.5897,57800000.0
2009-11-30 05:40:00,1.58965,1.59,1.58945,1.59,78100000.0
2009-11-30 05:41:00,1.59,1.5901,1.5899,1.5901,44900000.0
2009-11-30 05:42:00,1.59015,1.5902,1.5901,1.5902,7000000.0
2009-11-30 05:43:00,1.59025,1.5903,1.59005,1.59005,11800000.0
2009-11-30 05:44:00,1.59005,1.59005,1.58985,1.5899,15400000.0
2009-11-30 05:45:00,1.5899,1.58995,1.58975,1.58975,38000000.0
2009-11-30 05:46:00,1.58975,1.58975,1.58975,1.58975,11100000.0
2009-11-30 05:47:00,1.58985,1.5899,1.58975,1.5899,17900000.0
2009-11-30 05:48:00,1.58995,1.59,1.5899,1.59,23200000.0
2009-11-30 05:49:00,1.59,1.59,1.58995,1.58995,5400000.0
2009-11-30 05:50:00,1.58995,1.59025,1.58995,1.59015,32800000.0
2009-11-30 05:51:00,1.59015,1.59015,1.59005,1.59005,24000000.0
2009-11-30 05:52:00,1.59005,1.59005,1.59,1.59005,24200000.0
2009-11-30 05:53:00,1.59005,1.5901,1.58985,1.58995,48500000.0
2009-11-30 05:54:00,1.5899,1.58995,1.58985,1.58995,22900000.0
2009-11-30 05:55:00,1.58995,1.59015,1.58995,1.59005,25400000.0
2009-11-30 05:56:00,1.59005,1.59005,1.59005,1.59005,1600000.0
2009-11-30 05:57:00,1.59005,1.59045,1.59005,1.59015,52900000.0
2009-11-30 05:58:00,1.59015,1.5904,1.5901,1.59035,47100000.0
2009-11-30 05:59:00,1.5903,1.59035,1.59015,1.5902,54900000.0
2009-11-30 06:00:00,1.5902,1.59045,1.59015,1.59035,43800000.0
2009-11-30 06:01:00,1.5904,1.5908,1.5901,1.59025,46600000.0
2009-11-30 06:02:00,1.5903,1.5903,1.58985,1.5899,52800000.0
2009-11-30 06:03:00,1.5899,1.59005,1.5898,1.5898,51600000.0
2009-11-30 06:04:00,1.5898,1.5898,1.5896,1.5898,59600000.0
2009-11-30 06:05:00,1.58985,1.59115,1.58985,1.5908,113500000.0
2009-11-30 06:06:00,1.5909,1.5913,1.5905,1.59115,112300000.0
2009-11-30 06:07:00,1.59105,1.59105,1.5907,1.59095,69000000.0
2009-11-30 06:08:00,1.5909,1.59125,1.5908,1.59115,54300000.0
2009-11-30 06:09:00,1.59115,1.59125,1.59095,1.59125,55900000.0
2009-11-30 06:10:00,1.59125,1.5913,1.59095,1.5911,182400000.0
2009-11-30 06:11:00,1.5911,1.59125,1.59085,1.59095,71600000.0
2009-11-30 06:12:00,1.591,1.591,1.59075,1.59085,23400000.0
2009-11-30 06:13:00,1.59095,1.5912,1.59095,1.59105,69100000.0
2009-11-30 06:14:00,1.59105,1.59115,1.59095,1.59095,20000000.0
2009-11-30 06:15:00,1.59095,1.59095,1.59075,1.59085,35000000.0
2009-11-30 06:16:00,1.59085,1.59105,1.59085,1.59105,32200000.0
2009-11-30 06:17:00,1.59105,1.5911,1.5907,1.59085,17400000.0
2009-11-30 06:18:00,1.59075,1.59115,1.59075,1.59105,47600000.0
2009-11-30 06:19:00,1.59105,1.59105,1.59085,1.59085,20000000.0
2009-11-30 06:20:00,1.59085,1.59105,1.59085,1.59095,51200000.0
2009-11-30 06:21:00,1.59105,1.59145,1.59105,1.59145,73700000.0
2009-11-30 06:22:00,1.59145,1.59165,1.59145,1.59145,78900000.0
2009-11-30 06:23:00,1.59145,1.59145,1.59125,1.59135,35600000.0
2009-11-30 06:24:00,1.5913,1.59135,1.5912,1.5912,40400000.0
2009-11-30 06:25:00,1.5912,1.59125,1.59105,1.5911,62400000.0
2009-11-30 06:26:00,1.591,1.59125,1.59095,1.59115,56700000.0
2009-11-30 06:27:00,1.59115,1.59115,1.59105,1.59115,10900000.0
2009-11-30 06:28:00,1.59125,1.59155,1.59115,1.59145,55900000.0
2009-11-30 06:29:00,1.59145,1.59155,1.59125,1.59125,42300000.0
2009-11-30 06:30:00,1.59135,1.59135,1.59105,1.5912,70900000.0
2009-11-30 06:31:00,1.59115,1.59125,1.59115,1.59115,36000000.0
2009-11-30 06:32:00,1.59115,1.5914,1.59115,1.5913,127000000.0
2009-11-30 06:33:00,1.5913,1.5914,1.59085,1.59115,98000000.0
2009-11-30 06:34:00,1.5912,1.59125,1.59075,1.59075,45600000.0
2009-11-30 06:35:00,1.59085,1.59095,1.59085,1.59095,19300000.0
2009-11-30 06:36:00,1.59095,1.59105,1.59075,1.59075,68900000.0
2009-11-30 06:37:00,1.59075,1.59135,1.59065,1.59115,66400000.0
2009-11-30 06:38:00,1.591,1.59115,1.591,1.59105,17400000.0
2009-11-30 06:39:00,1.59105,1.5911,1.59095,1.591,15600000.0
2009-11-30 06:40:00,1.591,1.591,1.5907,1.5907,25600000.0
2009-11-30 06:41:00,1.59075,1.59145,1.59055,1.59135,100900000.0
2009-11-30 06:42:00,1.59135,1.59155,1.59135,1.5915,34500000.0
2009-11-30 06:43:00,1.59145,1.59155,1.59135,1.59135,38700000.0
2009-11-30 06:44:00,1.59135,1.5914,1.59115,1.59115,53700000.0
2009-11-30 06:45:00,1.59125,1.5913,1.59105,1.59105,82000000.0
2009-11-30 06:46:00,1.59115,1.59115,1.5909,1.591,57300000.0
2009-11-30 06:47:00,1.59105,1.5911,1.591,1.59105,90900000.0
2009-11-30 06:48:00,1.5911,1.5911,1.59065,1.59085,54400000.0
2009-11-30 06:49:00,1.59085,1.59095,1.59085,1.59085,9600000.0
2009-11-30 06:50:00,1.59095,1.59105,1.59075,1.59085,27100000.0
2009-11-30 06:51:00,1.59085,1.59105,1.59085,1.59105,9600000.0
2009-11-30 06:52:00,1.59105,1.59105,1.59035,1.59045,31800000.0
2009-11-30 06:53:00,1.59045,1.59045,1.5903,1.59035,28200000.0
2009-11-30 06:54:00,1.59035,1.5905,1.5903,1.5904,38400000.0
2009-11-30 06:55:00,1.59035,1.59065,1.59035,1.59055,27800000.0
2009-11-30 06:56:00,1.59065,1.59075,1.59055,1.59065,31600000.0
2009-11-30 06:57:00,1.59075,1.59125,1.59075,1.59105,121000000.0
2009-11-30 06:58:00,1.59105,1.5911,1.59075,1.59085,56900000.0
2009-11-30 06:59:00,1.59085,1.59105,1.59085,1.59095,51100000.0
2009-11-30 07:00:00,1.59095,1.59115,1.59075,1.59075,61400000.0
2009-11-30 07:01:00,1.59085,1.59105,1.59055,1.59085,109600000.0
2009-11-30 07:02:00,1.59085,1.59085,1.5907,1.59075,46400000.0
2009-11-30 07:03:00,1.59085,1.59095,1.59055,1.59055,51500000.0
2009-11-30 07:04:00,1.59055,1.59075,1.59055,1.59075,36800000.0
2009-11-30 07:05:00,1.59075,1.5909,1.59075,1.59085,26600000.0
2009-11-30 07:06:00,1.5909,1.59145,1.5908,1.59145,121800000.0
2009-11-30 07:07:00,1.59145,1.59145,1.59105,1.5911,105800000.0
2009-11-30 07:08:00,1.59115,1.5913,1.59035,1.59125,238100000.0
2009-11-30 07:09:00,1.59115,1.59155,1.59085,1.5914,150600000.0
2009-11-30 07:10:00,1.59115,1.59165,1.59035,1.5909,122300000.0
2009-11-30 07:11:00,1.59095,1.59145,1.5909,1.59115,103000000.0
2009-11-30 07:12:00,1.5912,1.5915,1.5904,1.5911,137200000.0
2009-11-30 07:13:00,1.59115,1.59145,1.59045,1.5906,72800000.0
2009-11-30 07:14:00,1.5906,1.5909,1.59005,1.59065,97200000.0
2009-11-30 07:15:00,1.59055,1.59095,1.59055,1.59065,57700000.0
2009-11-30 07:16:00,1.59065,1.59155,1.59055,1.5915,110300000.0
2009-11-30 07:17:00,1.5915,1.5916,1.59095,1.5911,122500000.0
2009-11-30 07:18:00,1.5911,1.59125,1.591,1.5912,75300000.0
2009-11-30 07:19:00,1.59125,1.59135,1.59115,1.59115,52900000.0
2009-11-30 07:20:00,1.59125,1.5921,1.5905,1.5913,209800000.0
2009-11-30 07:21:00,1.59145,1.59155,1.5911,1.5912,67000000.0
2009-11-30 07:22:00,1.5912,1.59135,1.5909,1.59115,71800000.0
2009-11-30 07:23:00,1.59115,1.59115,1.5905,1.5908,89300000.0
2009-11-30 07:24:00,1.5908,1.59165,1.59065,1.59115,94600000.0
2009-11-30 07:25:00,1.59115,1.5914,1.5905,1.5906,124000000.0
2009-11-30 07:26:00,1.59055,1.59125,1.59055,1.5911,79200000.0
2009-11-30 07:27:00,1.5911,1.5917,1.59105,1.5917,47200000.0
2009-11-30 07:28:00,1.59165,1.5917,1.5911,1.5911,31000000.0
2009-11-30 07:29:00,1.59105,1.59145,1.59065,1.5907,79400000.0
2009-11-30 07:30:00,1.5907,1.59095,1.5902,1.5905,110500000.0
2009-11-30 07:31:00,1.5905,1.59205,1.5905,1.59185,140200000.0
2009-11-30 07:32:00,1.59195,1.59255,1.5915,1.5915,72600000.0
2009-11-30 07:33:00,1.59155,1.59215,1.59145,1.59155,176600000.0
2009-11-30 07:34:00,1.59145,1.59165,1.5911,1.5911,61600000.0
2009-11-30 07:35:00,1.5911,1.59145,1.5909,1.5913,91600000.0
2009-11-30 07:36:00,1.59135,1.59165,1.59135,1.5916,41600000.0
2009-11-30 07:37:00,1.5916,1.5919,1.5916,1.5919,34000000.0
2009-11-30 07:38:00,1.5919,1.5923,1.5919,1.5919,94400000.0
2009-11-30 07:39:00,1.5919,1.5922,1.59155,1.59155,49200000.0
2009-11-30 07:40:00,1.5916,1.5917,1.59135,1.5914,62300000.0
2009-11-30 07:41:00,1.5914,1.59165,1.5914,1.59155,43600000.0
2009-11-30 07:42:00,1.5916,1.5917,1.5908,1.59145,92600000.0
2009-11-30 07:43:00,1.59145,1.59165,1.591,1.59155,179300000.0
2009-11-30 07:44:00,1.59155,1.5918,1.5909,1.59095,106600000.0
2009-11-30 07:45:00,1.5909,1.59145,1.59075,1.59125,69600000.0
2009-11-30 07:46:00,1.5913,1.5913,1.5911,1.59115,43000000.0
2009-11-30 07:47:00,1.5912,1.59125,1.5906,1.59085,39000000.0
2009-11-30 07:48:00,1.5909,1.5911,1.59065,1.59095,84600000.0
2009-11-30 07:49:00,1.59095,1.5911,1.5907,1.5909,58000000.0
2009-11-30 07:50:00,1.5909,1.5912,1.5908,1.59085,80800000.0
2009-11-30 07:51:00,1.5908,1.5908,1.5905,1.5905,47800000.0
2009-11-30 07:52:00,1.5906,1.59085,1.59055,1.5906,35000000.0
2009-11-30 07:53:00,1.59065,1.59105,1.5905,1.59105,84000000.0
2009-11-30 07:54:00,1.59105,1.59105,1.59065,1.59065,72700000.0
2009-11-30 07:55:00,1.5907,1.5908,1.5905,1.5907,69900000.0
2009-11-30 07:56:00,1.59075,1.59085,1.5904,1.5906,93900000.0
2009-11-30 07:57:00,1.59055,1.5907,1.59045,1.59055,57900000.0
2009-11-30 07:58:00,1.59055,1.5908,1.59035,1.5907,47900000.0
2009-11-30 07:59:00,1.5907,1.5907,1.5905,1.59055,41000000.0
2009-11-30 08:00:00,1.5906,1.5907,1.58995,1.58995,57600000.0
2009-11-30 08:01:00,1.58985,1.59055,1.5898,1.5901,135600000.0
2009-11-30 08:02:00,1.59015,1.5902,1.5896,1.59015,122900000.0
2009-11-30 08:03:00,1.59015,1.59045,1.58985,1.59035,93400000.0
2009-11-30 08:04:00,1.59035,1.59055,1.5901,1.5902,66800000.0
2009-11-30 08:05:00,1.59015,1.59015,1.58985,1.59005,52600000.0
2009-11-30 08:06:00,1.59005,1.59015,1.5898,1.58985,49600000.0
2009-11-30 08:07:00,1.58975,1.59015,1.58975,1.59015,38400000.0
2009-11-30 08:08:00,1.59015,1.59025,1.59005,1.59005,48300000.0
2009-11-30 08:09:00,1.59005,1.59005,1.58975,1.58985,29200000.0
2009-11-30 08:10:00,1.58975,1.58985,1.58945,1.58945,40400000.0
2009-11-30 08:11:00,1.58945,1.58955,1.58905,1.58935,65700000.0
2009-11-30 08:12:00,1.58935,1.58935,1.58925,1.58935,36000000.0
2009-11-30 08:13:00,1.5894,1.58985,1.58935,1.58955,114100000.0
2009-11-30 08:14:00,1.58945,1.58975,1.58915,1.58945,94700000.0
2009-11-30 08:15:00,1.58935,1.58955,1.58935,1.58955,81000000.0
2009-11-30 08:16:00,1.58955,1.58965,1.5891,1.5892,72900000.0
2009-11-30 08:17:00,1.5891,1.58945,1.5891,1.5892,64700000.0
2009-11-30 08:18:00,1.58915,1.58955,1.58905,1.58925,95600000.0
2009-11-30 08:19:00,1.58925,1.58935,1.58905,1.58915,34000000.0
2009-11-30 08:20:00,1.5891,1.58925,1.589,1.58925,53600000.0
2009-11-30 08:21:00,1.58925,1.58935,1.58905,1.5891,22400000.0
2009-11-30 08:22:00,1.5891,1.58935,1.58905,1.58935,35300000.0
2009-11-30 08:23:00,1.5894,1.5896,1.58925,1.58955,48000000.0
2009-11-30 08:24:00,1.58955,1.58965,1.5895,1.58965,25500000.0
2009-11-30 08:25:00,1.5896,1.5896,1.58955,1.58955,25500000.0
2009-11-30 08:26:00,1.58955,1.5896,1.58935,1.58945,46200000.0
2009-11-30 08:27:00,1.5895,1.58955,1.58945,1.5895,17500000.0
2009-11-30 08:28:00,1.58955,1.58955,1.58915,1.58915,44500000.0
2009-11-30 08:29:00,1.58915,1.5897,1.58915,1.5897,115500000.0
2009-11-30 08:30:00,1.58965,1.58985,1.5895,1.58975,85000000.0
2009-11-30 08:31:00,1.58985,1.58995,1.58945,1.58955,96600000.0
2009-11-30 08:32:00,1.58955,1.58965,1.58945,1.58965,86700000.0
2009-11-30 08:33:00,1.58965,1.58985,1.58945,1.58945,29800000.0
2009-11-30 08:34:00,1.58945,1.58945,1.58925,1.58925,50600000.0
2009-11-30 08:35:00,1.58925,1.58935,1.58885,1.58885,102900000.0
2009-11-30 08:36:00,1.58885,1.58915,1.58885,1.58905,114900000.0
2009-11-30 08:37:00,1.58905,1.58905,1.58895,1.58895,13200000.0
2009-11-30 08:38:00,1.58905,1.58905,1.58885,1.589,33600000.0
2009-11-30 08:39:00,1.58895,1.5891,1.58895,1.58905,12800000.0
2009-11-30 08:40:00,1.5891,1.58925,1.58905,1.5892,45200000.0
2009-11-30 08:41:00,1.58915,1.58915,1.58905,1.58915,25200000.0
2009-11-30 08:42:00,1.5891,1.58915,1.58905,1.58915,14000000.0
2009-11-30 08:43:00,1.5892,1.58925,1.5892,1.5892,18000000.0
2009-11-30 08:44:00,1.5892,1.58985,1.5892,1.58985,68100000.0
2009-11-30 08:45:00,1.58985,1.59,1.58945,1.58945,129100000.0
2009-11-30 08:46:00,1.58945,1.58945,1.58925,1.58935,65700000.0
2009-11-30 08:47:00,1.58935,1.59005,1.58925,1.5899,90700000.0
2009-11-30 08:48:00,1.5899,1.59005,1.58965,1.58985,107000000.0
2009-11-30 08:49:00,1.58985,1.58985,1.58945,1.58965,51600000.0
2009-11-30 08:50:00,1.58965,1.5897,1.5895,1.5896,52600000.0
2009-11-30 08:51:00,1.58965,1.58985,1.58955,1.58965,63800000.0
2009-11-30 08:52:00,1.58965,1.59015,1.58955,1.58995,75000000.0
2009-11-30 08:53:00,1.59,1.59025,1.58995,1.59005,58500000.0
2009-11-30 08:54:00,1.59005,1.5903,1.5897,1.5903,102100000.0
2009-11-30 08:55:00,1.5903,1.59035,1.59,1.59005,78300000.0
2009-11-30 08:56:00,1.5901,1.5904,1.58985,1.59005,151300000.0
2009-11-30 08:57:00,1.59005,1.59085,1.59005,1.59055,103700000.0
2009-11-30 08:58:00,1.59055,1.59055,1.59005,1.5904,127000000.0
2009-11-30 08:59:00,1.5904,1.59065,1.5903,1.5904,113700000.0
2009-11-30 09:00:00,1.5904,1.5908,1.5904,1.59075,185000000.0
2009-11-30 09:01:00,1.59075,1.5908,1.59005,1.59005,176900000.0
2009-11-30 09:02:00,1.59015,1.59025,1.59005,1.59025,113100000.0
2009-11-30 09:03:00,1.5902,1.5903,1.59,1.59005,90000000.0
2009-11-30 09:04:00,1.59005,1.5902,1.58975,1.5898,80000000.0
2009-11-30 09:05:00,1.5898,1.5898,1.5892,1.58955,114700000.0
2009-11-30 09:06:00,1.58955,1.5898,1.5892,1.5892,149200000.0
2009-11-30 09:07:00,1.58935,1.5894,1.5891,1.58915,40700000.0
2009-11-30 09:08:00,1.58915,1.58915,1.58865,1.58875,143700000.0
2009-11-30 09:09:00,1.58865,1.58885,1.58865,1.58865,84700000.0
2009-11-30 09:10:00,1.58865,1.58865,1.58835,1.58865,132900000.0
2009-11-30 09:11:00,1.58865,1.58865,1.5883,1.58845,82600000.0
2009-11-30 09:12:00,1.58845,1.5885,1.58835,1.5885,60800000.0
2009-11-30 09:13:00,1.5885,1.5888,1.58835,1.58835,177200000.0
2009-11-30 09:14:00,1.5884,1.58865,1.58815,1.5882,158900000.0
2009-11-30 09:15:00,1.5882,1.58865,1.5882,1.58825,129000000.0
2009-11-30 09:16:00,1.58825,1.5885,1.58825,1.5884,65500000.0
2009-11-30 09:17:00,1.5884,1.58855,1.58825,1.58835,131600000.0
2009-11-30 09:18:00,1.58835,1.5885,1.5877,1.5881,259400000.0
2009-11-30 09:19:00,1.5881,1.5885,1.58785,1.5883,162600000.0
2009-11-30 09:20:00,1.5883,1.58835,1.58795,1.5881,68900000.0
2009-11-30 09:21:00,1.58805,1.58835,1.58785,1.5881,57000000.0
2009-11-30 09:22:00,1.58805,1.5882,1.58795,1.5881,92400000.0
2009-11-30 09:23:00,1.5881,1.58855,1.588,1.58845,133900000.0
2009-11-30 09:24:00,1.5886,1.5888,1.5883,1.58835,84800000.0
2009-11-30 09:25:00,1.5884,1.58865,1.5881,1.5883,124000000.0
2009-11-30 09:26:00,1.5883,1.5883,1.58805,1.5882,64700000.0
2009-11-30 09:27:00,1.58825,1.5885,1.5882,1.58845,105400000.0
2009-11-30 09:28:00,1.5884,1.5884,1.58815,1.58815,54600000.0
2009-11-30 09:29:00,1.58815,1.58865,1.58815,1.58855,36600000.0
2009-11-30 09:30:00,1.58855,1.58875,1.58835,1.58855,93300000.0
2009-11-30 09:31:00,1.58845,1.58865,1.58845,1.58845,51400000.0
2009-11-30 09:32:00,1.5884,1.58855,1.5883,1.5883,74200000.0
2009-11-30 09:33:00,1.58835,1.5885,1.58815,1.58845,62200000.0
2009-11-30 09:34:00,1.5884,1.5885,1.5883,1.58845,85200000.0
2009-11-30 09:35:00,1.58845,1.5887,1.5884,1.58845,110700000.0
2009-11-30 09:36:00,1.58845,1.5892,1.5884,1.58905,89100000.0
2009-11-30 09:37:00,1.5891,1.5893,1.5882,1.58835,203400000.0
2009-11-30 09:38:00,1.58835,1.58845,1.588,1.58835,172100000.0
2009-11-30 09:39:00,1.5883,1.5889,1.58815,1.58865,88700000.0
2009-11-30 09:40:00,1.58865,1.58865,1.58795,1.58805,193000000.0
2009-11-30 09:41:00,1.58805,1.5882,1.58725,1.58735,135800000.0
2009-11-30 09:42:00,1.58745,1.58765,1.5874,1.58765,72300000.0
2009-11-30 09:43:00,1.5876,1.58775,1.5873,1.58755,250100000.0
2009-11-30 09:44:00,1.5875,1.58805,1.58745,1.58805,54900000.0
2009-11-30 09:45:00,1.58805,1.58815,1.5875,1.5877,112000000.0
2009-11-30 09:46:00,1.58775,1.588,1.58755,1.588,131800000.0
2009-11-30 09:47:00,1.588,1.5883,1.58775,1.5881,63300000.0
2009-11-30 09:48:00,1.5881,1.5882,1.5879,1.5881,74200000.0
2009-11-30 09:49:00,1.5881,1.5886,1.58805,1.5886,95300000.0
2009-11-30 09:50:00,1.58865,1.5897,1.5886,1.5894,166000000.0
2009-11-30 09:51:00,1.5894,1.5897,1.5894,1.58945,153200000.0
2009-11-30 09:52:00,1.5894,1.58965,1.5893,1.5895,134500000.0
2009-11-30 09:53:00,1.5895,1.5897,1.5892,1.58955,148000000.0
2009-11-30 09:54:00,1.5896,1.59,1.58935,1.58965,101400000.0
2009-11-30 09:55:00,1.58965,1.5899,1.58945,1.58975,162500000.0
2009-11-30 09:56:00,1.58975,1.58975,1.5893,1.5896,138800000.0
2009-11-30 09:57:00,1.5895,1.5897,1.58945,1.5895,56800000.0
2009-11-30 09:58:00,1.5895,1.58965,1.5891,1.5895,170200000.0
2009-11-30 09:59:00,1.58955,1.58965,1.5894,1.58945,200900000.0
2009-11-30 10:00:00,1.58945,1.5906,1.5893,1.58965,289600000.0
2009-11-30 10:01:00,1.58965,1.59,1.58965,1.58975,247600000.0
2009-11-30 10:02:00,1.5897,1.5898,1.58925,1.58955,283800000.0
2009-11-30 10:03:00,1.58955,1.58965,1.58875,1.58885,274800000.0
2009-11-30 10:04:00,1.5889,1.5889,1.5884,1.5888,251700000.0
2009-11-30 10:05:00,1.5888,1.5888,1.58815,1.5885,132900000.0
2009-11-30 10:06:00,1.58845,1.5886,1.5884,1.5884,137700000.0
2009-11-30 10:07:00,1.5884,1.5886,1.58835,1.58845,129700000.0
2009-11-30 10:08:00,1.58845,1.5886,1.5883,1.5885,91100000.0
2009-11-30 10:09:00,1.58845,1.58885,1.58835,1.58845,215000000.0
2009-11-30 10:10:00,1.58845,1.58855,1.58815,1.58825,119100000.0
2009-11-30 10:11:00,1.5883,1.5884,1.58785,1.5883,120400000.0
2009-11-30 10:12:00,1.5883,1.5887,1.58795,1.58855,184600000.0
2009-11-30 10:13:00,1.5885,1.5888,1.5882,1.5887,207400000.0
2009-11-30 10:14:00,1.5887,1.58935,1.58855,1.58925,240400000.0
2009-11-30 10:15:00,1.5892,1.5896,1.58905,1.58935,185800000.0
2009-11-30 10:16:00,1.58935,1.5898,1.5893,1.5896,206000000.0
2009-11-30 10:17:00,1.5897,1.5902,1.5896,1.58995,227900000.0
2009-11-30 10:18:00,1.58985,1.58995,1.58945,1.5896,217200000.0
2009-11-30 10:19:00,1.58975,1.5899,1.58955,1.5896,103700000.0
2009-11-30 10:20:00,1.5896,1.58985,1.58925,1.58925,190600000.0
2009-11-30 10:21:00,1.58925,1.5895,1.58915,1.58935,140200000.0
2009-11-30 10:22:00,1.5893,1.58945,1.58905,1.58935,197800000.0
2009-11-30 10:23:00,1.58935,1.58965,1.58875,1.5888,206300000.0
2009-11-30 10:24:00,1.5889,1.5889,1.58855,1.5886,211000000.0
2009-11-30 10:25:00,1.58865,1.5888,1.5882,1.5884,157100000.0
2009-11-30 10:26:00,1.5884,1.58895,1.5883,1.5883,179900000.0
2009-11-30 10:27:00,1.5883,1.5885,1.58795,1.588,228500000.0
2009-11-30 10:28:00,1.588,1.58805,1.58725,1.58725,193400000.0
2009-11-30 10:29:00,1.58735,1.58795,1.58735,1.5876,134000000.0
2009-11-30 10:30:00,1.58755,1.588,1.58745,1.5878,254000000.0
2009-11-30 10:31:00,1.58785,1.58805,1.58715,1.5872,171900000.0
2009-11-30 10:32:00,1.5873,1.58745,1.5869,1.58725,245000000.0
2009-11-30 10:33:00,1.5872,1.58775,1.5872,1.58765,211500000.0
2009-11-30 10:34:00,1.58765,1.58805,1.58765,1.5878,188500000.0
2009-11-30 10:35:00,1.5878,1.58795,1.5875,1.58785,229000000.0
2009-11-30 10:36:00,1.58785,1.5879,1.58725,1.58755,162900000.0
2009-11-30 10:37:00,1.58745,1.58785,1.58715,1.58785,195800000.0
2009-11-30 10:38:00,1.5879,1.5882,1.58765,1.5881,151800000.0
2009-11-30 10:39:00,1.5881,1.58815,1.58755,1.5876,299500000.0
2009-11-30 10:40:00,1.5876,1.58835,1.5876,1.58795,193000000.0
2009-11-30 10:41:00,1.58795,1.5882,1.5876,1.58765,112100000.0
2009-11-30 10:42:00,1.58765,1.5879,1.5873,1.5874,208500000.0
2009-11-30 10:43:00,1.5874,1.5877,1.58725,1.58725,183700000.0
2009-11-30 10:44:00,1.58725,1.58735,1.5865,1.58675,187600000.0
2009-11-30 10:45:00,1.5868,1.5869,1.58655,1.58675,121300000.0
2009-11-30 10:46:00,1.58675,1.58695,1.5865,1.5868,154100000.0
2009-11-30 10:47:00,1.5868,1.58695,1.5864,1.58675,142300000.0
2009-11-30 10:48:00,1.58675,1.58685,1.5863,1.5865,127500000.0
2009-11-30 10:49:00,1.5865,1.58695,1.58625,1.5869,168200000.0
2009-11-30 10:50:00,1.5869,1.587,1.5866,1.5867,125200000.0
2009-11-30 10:51:00,1.5866,1.58745,1.5865,1.58745,121300000.0
2009-11-30 10:52:00,1.58735,1.58745,1.58705,1.5871,129000000.0
2009-11-30 10:53:00,1.5871,1.5871,1.58685,1.58685,92900000.0
2009-11-30 10:54:00,1.5869,1.587,1.58685,1.58685,96000000.0
2009-11-30 10:55:00,1.58685,1.58745,1.58685,1.58725,174200000.0
2009-11-30 10:56:00,1.5873,1.58785,1.58715,1.58775,159700000.0
2009-11-30 10:57:00,1.5878,1.5878,1.58725,1.5876,135600000.0
2009-11-30 10:58:00,1.5876,1.58785,1.58745,1.58765,187100000.0
2009-11-30 10:59:00,1.58765,1.58785,1.58735,1.58735,153800000.0
2009-11-30 11:00:00,1.5873,1.58755,1.58715,1.58725,145700000.0
2009-11-30 11:01:00,1.58725,1.58765,1.58725,1.58765,141100000.0
2009-11-30 11:02:00,1.58765,1.58765,1.58685,1.58695,156400000.0
2009-11-30 11:03:00,1.587,1.5874,1.58685,1.5874,199600000.0
2009-11-30 11:04:00,1.5874,1.58745,1.5871,1.5871,102000000.0
2009-11-30 11:05:00,1.58715,1.5872,1.58695,1.58695,67000000.0
2009-11-30 11:06:00,1.58695,1.5873,1.5869,1.5872,240000000.0
2009-11-30 11:07:00,1.58715,1.5877,1.58695,1.5877,128500000.0
2009-11-30 11:08:00,1.58765,1.58795,1.58765,1.58795,162300000.0
2009-11-30 11:09:00,1.58785,1.58785,1.58735,1.58735,75900000.0
2009-11-30 11:10:00,1.58735,1.5877,1.58725,1.5875,222300000.0
2009-11-30 11:11:00,1.58755,1.5876,1.5873,1.5876,121300000.0
2009-11-30 11:12:00,1.5876,1.5877,1.58715,1.58715,269400000.0
2009-11-30 11:13:00,1.5871,1.58715,1.5868,1.5868,192600000.0
2009-11-30 11:14:00,1.5868,1.58705,1.58665,1.5869,94200000.0
2009-11-30 11:15:00,1.587,1.58725,1.5866,1.58695,187200000.0
2009-11-30 11:16:00,1.58705,1.5871,1.58665,1.5869,150400000.0
2009-11-30 11:17:00,1.5869,1.5873,1.58685,1.5873,139500000.0
2009-11-30 11:18:00,1.5873,1.5874,1.58685,1.5869,214200000.0
2009-11-30 11:19:00,1.5869,1.58765,1.5869,1.58755,148900000.0
2009-11-30 11:20:00,1.5876,1.58785,1.5876,1.58765,135900000.0
2009-11-30 11:21:00,1.5877,1.5877,1.5873,1.5874,147500000.0
2009-11-30 11:22:00,1.58735,1.58755,1.58725,1.58725,103500000.0
2009-11-30 11:23:00,1.58725,1.58775,1.58705,1.58775,110700000.0
2009-11-30 11:24:00,1.5878,1.5878,1.58735,1.58735,92900000.0
2009-11-30 11:25:00,1.58735,1.58775,1.58715,1.58765,202300000.0
2009-11-30 11:26:00,1.58765,1.5878,1.5875,1.58765,62300000.0
2009-11-30 11:27:00,1.58765,1.5879,1.58755,1.58765,112500000.0
2009-11-30 11:28:00,1.58765,1.58795,1.5876,1.58775,117300000.0
2009-11-30 11:29:00,1.5878,1.58815,1.5878,1.58785,178200000.0
2009-11-30 11:30:00,1.58785,1.58805,1.58765,1.58785,125500000.0
2009-11-30 11:31:00,1.5878,1.58795,1.5876,1.58775,174200000.0
2009-11-30 11:32:00,1.58775,1.5885,1.5877,1.58785,222500000.0
2009-11-30 11:33:00,1.58785,1.5882,1.58785,1.58795,267000000.0
2009-11-30 11:34:00,1.58785,1.58855,1.58785,1.5881,201600000.0
2009-11-30 11:35:00,1.58785,1.58845,1.58785,1.58845,250600000.0
2009-11-30 11:36:00,1.58845,1.58855,1.58825,1.58835,168800000.0
2009-11-30 11:37:00,1.58835,1.58845,1.58825,1.58845,162100000.0
2009-11-30 11:38:00,1.58845,1.58845,1.58815,1.58825,190700000.0
2009-11-30 11:39:00,1.58825,1.58845,1.58805,1.58825,168600000.0
2009-11-30 11:40:00,1.58825,1.5884,1.58775,1.58795,237300000.0
2009-11-30 11:41:00,1.58795,1.58805,1.58765,1.5878,132100000.0
2009-11-30 11:42:00,1.58775,1.588,1.58755,1.58755,156500000.0
2009-11-30 11:43:00,1.58755,1.58775,1.5873,1.58745,214900000.0
2009-11-30 11:44:00,1.58755,1.58775,1.58735,1.5874,155900000.0
2009-11-30 11:45:00,1.5874,1.58825,1.5874,1.5879,283000000.0
2009-11-30 11:46:00,1.5879,1.5879,1.58745,1.58755,209800000.0
2009-11-30 11:47:00,1.58755,1.58755,1.58725,1.5874,145500000.0
2009-11-30 11:48:00,1.5874,1.58755,1.58725,1.58745,181200000.0
2009-11-30 11:49:00,1.58745,1.5877,1.58725,1.58725,165500000.0
2009-11-30 11:50:00,1.58725,1.58725,1.5866,1.58685,333400000.0
2009-11-30 11:51:00,1.58685,1.58725,1.58655,1.58725,259300000.0
2009-11-30 11:52:00,1.58725,1.58725,1.587,1.5871,133600000.0
2009-11-30 11:53:00,1.5871,1.58735,1.58705,1.58715,103800000.0
2009-11-30 11:54:00,1.58715,1.58725,1.58705,1.58725,70100000.0
2009-11-30 11:55:00,1.58725,1.58735,1.58655,1.5867,162100000.0
2009-11-30 11:56:00,1.58675,1.5869,1.58625,1.58625,124900000.0
2009-11-30 11:57:00,1.58625,1.5865,1.5859,1.5861,202940000.0
2009-11-30 11:58:00,1.58615,1.5865,1.5861,1.5864,204500000.0
2009-11-30 11:59:00,1.58645,1.58675,1.58605,1.58675,300200000.0
2009-11-30 12:00:00,1.58675,1.58685,1.58655,1.58655,213800000.0
2009-11-30 12:01:00,1.5865,1.58655,1.5862,1.5864,230900000.0
2009-11-30 12:02:00,1.5865,1.5868,1.5865,1.5867,85200000.0
2009-11-30 12:03:00,1.5867,1.58755,1.5867,1.5875,150600000.0
2009-11-30 12:04:00,1.5875,1.58795,1.58735,1.58785,155600000.0
2009-11-30 12:05:00,1.58785,1.58865,1.5878,1.58865,203000000.0
2009-11-30 12:06:00,1.58865,1.58875,1.58835,1.58845,120300000.0
2009-11-30 12:07:00,1.58845,1.5887,1.58835,1.5887,66700000.0
2009-11-30 12:08:00,1.5887,1.5895,1.58855,1.5891,208300000.0
2009-11-30 12:09:00,1.5891,1.5891,1.58835,1.58835,204600000.0
2009-11-30 12:10:00,1.5884,1.5885,1.5883,1.58845,131000000.0
2009-11-30 12:11:00,1.58845,1.5886,1.5884,1.58855,78100000.0
2009-11-30 12:12:00,1.58855,1.5888,1.58815,1.5884,126600000.0
2009-11-30 12:13:00,1.5884,1.5889,1.5884,1.5889,74800000.0
2009-11-30 12:14:00,1.5889,1.5892,1.58885,1.58905,133800000.0
2009-11-30 12:15:00,1.58905,1.58955,1.58905,1.58915,154900000.0
2009-11-30 12:16:00,1.58925,1.5894,1.5891,1.58935,113100000.0
2009-11-30 12:17:00,1.58935,1.5895,1.5891,1.58925,172800000.0
2009-11-30 12:18:00,1.5892,1.58925,1.5881,1.58845,169200000.0
2009-11-30 12:19:00,1.58845,1.5897,1.5884,1.58945,194500000.0
2009-11-30 12:20:00,1.5895,1.5897,1.58925,1.5893,221100000.0
2009-11-30 12:21:00,1.58935,1.5894,1.5889,1.5889,100300000.0
2009-11-30 12:22:00,1.5889,1.5889,1.58855,1.58875,130800000.0
2009-11-30 12:23:00,1.58875,1.58875,1.58825,1.5883,97200000.0
2009-11-30 12:24:00,1.5883,1.58905,1.5881,1.5889,120800000.0
2009-11-30 12:25:00,1.5889,1.58955,1.58875,1.58955,168400000.0
2009-11-30 12:26:00,1.58945,1.5908,1.58945,1.59025,178200000.0
2009-11-30 12:27:00,1.5903,1.59045,1.5897,1.59045,304800000.0
2009-11-30 12:28:00,1.59045,1.59045,1.58975,1.5901,126300000.0
2009-11-30 12:29:00,1.5901,1.5904,1.58965,1.5904,161200000.0
2009-11-30 12:30:00,1.5904,1.59115,1.5904,1.59095,209400000.0
2009-11-30 12:31:00,1.59095,1.59165,1.59085,1.59145,149000000.0
2009-11-30 12:32:00,1.59145,1.59145,1.59115,1.59125,138300000.0
2009-11-30 12:33:00,1.5913,1.59135,1.59095,1.5911,111000000.0
2009-11-30 12:34:00,1.5912,1.59135,1.59095,1.591,126900000.0
2009-11-30 12:35:00,1.59095,1.59095,1.5904,1.5905,231500000.0
2009-11-30 12:36:00,1.5905,1.5909,1.5903,1.5907,118800000.0
2009-11-30 12:37:00,1.59075,1.59085,1.5904,1.5907,140700000.0
2009-11-30 12:38:00,1.59075,1.5909,1.59015,1.59025,215500000.0
2009-11-30 12:39:00,1.5902,1.5903,1.58985,1.59,192800000.0
2009-11-30 12:40:00,1.58995,1.59035,1.58975,1.58985,220700000.0
2009-11-30 12:41:00,1.58985,1.58995,1.5897,1.58995,196000000.0
2009-11-30 12:42:00,1.5899,1.59005,1.5896,1.5897,154700000.0
2009-11-30 12:43:00,1.58965,1.58995,1.58965,1.5897,80800000.0
2009-11-30 12:44:00,1.5898,1.59025,1.5897,1.59,147600000.0
2009-11-30 12:45:00,1.59,1.59025,1.5899,1.59005,164500000.0
2009-11-30 12:46:00,1.5901,1.5903,1.5898,1.5898,159100000.0
2009-11-30 12:47:00,1.58985,1.5899,1.58965,1.58985,106800000.0
2009-11-30 12:48:00,1.58985,1.5901,1.58975,1.5901,172900000.0
2009-11-30 12:49:00,1.5901,1.5901,1.5898,1.5898,256500000.0
2009-11-30 12:50:00,1.58985,1.58985,1.5897,1.58975,85600000.0
2009-11-30 12:51:00,1.58975,1.5901,1.58975,1.59,183700000.0
2009-11-30 12:52:00,1.58995,1.59015,1.58985,1.5901,84800000.0
2009-11-30 12:53:00,1.59015,1.5904,1.59,1.59015,126800000.0
2009-11-30 12:54:00,1.59015,1.5904,1.58985,1.59015,160500000.0
2009-11-30 12:55:00,1.59015,1.5903,1.58995,1.59015,281000000.0
2009-11-30 12:56:00,1.59015,1.5905,1.59005,1.59025,140800000.0
2009-11-30 12:57:00,1.5902,1.5905,1.59,1.5905,141600000.0
2009-11-30 12:58:00,1.5905,1.59065,1.5903,1.59045,56200000.0
2009-11-30 12:59:00,1.59045,1.59065,1.59025,1.5903,143200000.0
2009-11-30 13:00:00,1.5903,1.59045,1.59025,1.59035,96300000.0
2009-11-30 13:01:00,1.59035,1.59055,1.5903,1.59045,84800000.0
2009-11-30 13:02:00,1.59045,1.59095,1.5904,1.5909,44200000.0
2009-11-30 13:03:00,1.5909,1.5911,1.5904,1.5904,72500000.0
2009-11-30 13:04:00,1.59035,1.59035,1.5894,1.58945,102300000.0
2009-11-30 13:05:00,1.58955,1.5899,1.58945,1.5898,132200000.0
2009-11-30 13:06:00,1.5899,1.59,1.5897,1.59,103100000.0
2009-11-30 13:07:00,1.59,1.5901,1.58945,1.58955,283200000.0
2009-11-30 13:08:00,1.58945,1.59125,1.5894,1.59055,218100000.0
2009-11-30 13:09:00,1.59045,1.59085,1.5898,1.59015,169800000.0
2009-11-30 13:10:00,1.5902,1.59055,1.58955,1.59025,221700000.0
2009-11-30 13:11:00,1.5902,1.59105,1.59,1.5909,278400000.0
2009-11-30 13:12:00,1.5909,1.59175,1.59075,1.59085,252600000.0
2009-11-30 13:13:00,1.59085,1.59115,1.59045,1.59065,162900000.0
2009-11-30 13:14:00,1.59065,1.59135,1.5906,1.59075,204300000.0
2009-11-30 13:15:00,1.59065,1.59085,1.58965,1.58965,268600000.0
2009-11-30 13:16:00,1.58965,1.59015,1.5893,1.59005,227800000.0
2009-11-30 13:17:00,1.58995,1.59095,1.58995,1.59085,180800000.0
2009-11-30 13:18:00,1.59075,1.59095,1.5905,1.59075,152100000.0
2009-11-30 13:19:00,1.59075,1.59075,1.58995,1.59015,251900000.0
2009-11-30 13:20:00,1.59025,1.59075,1.58985,1.5904,188400000.0
2009-11-30 13:21:00,1.59035,1.59115,1.59035,1.59115,168300000.0
2009-11-30 13:22:00,1.59115,1.59125,1.59055,1.5907,134000000.0
2009-11-30 13:23:00,1.59075,1.5911,1.5906,1.59065,123200000.0
2009-11-30 13:24:00,1.59075,1.59115,1.5903,1.5906,136300000.0
2009-11-30 13:25:00,1.5906,1.59065,1.5902,1.5905,189500000.0
2009-11-30 13:26:00,1.59045,1.59095,1.59035,1.59085,283800000.0
2009-11-30 13:27:00,1.5908,1.5909,1.5907,1.5908,190800000.0
2009-11-30 13:28:00,1.5908,1.59085,1.5907,1.59085,65000000.0
2009-11-30 13:29:00,1.59085,1.59125,1.59065,1.591,124600000.0
2009-11-30 13:30:00,1.59095,1.59125,1.59085,1.5909,115500000.0
2009-11-30 13:31:00,1.5909,1.59105,1.5906,1.59075,153400000.0
2009-11-30 13:32:00,1.5907,1.5907,1.59015,1.59025,69600000.0
2009-11-30 13:33:00,1.59025,1.59025,1.58955,1.58955,139800000.0
2009-11-30 13:34:00,1.58955,1.58975,1.58945,1.5897,117800000.0
2009-11-30 13:35:00,1.5897,1.58985,1.58955,1.58975,108400000.0
2009-11-30 13:36:00,1.58975,1.59015,1.58975,1.59005,129300000.0
2009-11-30 13:37:00,1.59005,1.59055,1.58975,1.5905,261000000.0
2009-11-30 13:38:00,1.5905,1.59065,1.59025,1.59035,133900000.0
2009-11-30 13:39:00,1.59035,1.5906,1.59015,1.59045,161100000.0
2009-11-30 13:40:00,1.59045,1.59055,1.58995,1.59015,131400000.0
2009-11-30 13:41:00,1.59005,1.59025,1.59,1.59025,80000000.0
2009-11-30 13:42:00,1.59035,1.5905,1.5901,1.5904,162700000.0
2009-11-30 13:43:00,1.5904,1.5904,1.59035,1.59035,17400000.0
2009-11-30 13:44:00,1.59035,1.59045,1.59015,1.59045,97800000.0
2009-11-30 13:45:00,1.59045,1.59095,1.5904,1.59095,75400000.0
2009-11-30 13:46:00,1.5909,1.5909,1.59055,1.59075,23300000.0
2009-11-30 13:47:00,1.59075,1.5913,1.59075,1.59125,41200000.0
2009-11-30 13:48:00,1.59125,1.59135,1.591,1.5911,52200000.0
2009-11-30 13:49:00,1.5912,1.59145,1.59115,1.5914,53800000.0
2009-11-30 13:50:00,1.5914,1.59145,1.591,1.5911,113000000.0
2009-11-30 13:51:00,1.5911,1.5911,1.59035,1.59035,183400000.0
2009-11-30 13:52:00,1.59035,1.59055,1.5901,1.5902,92600000.0
2009-11-30 13:53:00,1.5902,1.5902,1.58955,1.58995,106000000.0
2009-11-30 13:54:00,1.58985,1.58995,1.5895,1.5895,109000000.0
2009-11-30 13:55:00,1.5895,1.58965,1.58945,1.5896,59200000.0
2009-11-30 13:56:00,1.5896,1.58985,1.58955,1.58985,175400000.0
2009-11-30 13:57:00,1.58985,1.58995,1.58975,1.5899,137800000.0
2009-11-30 13:58:00,1.5899,1.58995,1.58975,1.58975,67900000.0
2009-11-30 13:59:00,1.58975,1.5899,1.58935,1.58935,142900000.0
2009-11-30 14:00:00,1.5894,1.5895,1.58915,1.58945,275400000.0
2009-11-30 14:01:00,1.58945,1.5896,1.5892,1.58955,113300000.0
2009-11-30 14:02:00,1.5896,1.58985,1.58935,1.58985,272900000.0
2009-11-30 14:03:00,1.58985,1.59015,1.5897,1.5898,187200000.0
2009-11-30 14:04:00,1.5898,1.5902,1.5897,1.5902,149200000.0
2009-11-30 14:05:00,1.5902,1.5902,1.59,1.59005,112400000.0
2009-11-30 14:06:00,1.59005,1.5902,1.59005,1.5901,78800000.0
2009-11-30 14:07:00,1.5901,1.5902,1.59,1.59,96000000.0
2009-11-30 14:08:00,1.5901,1.5901,1.58975,1.58975,164200000.0
2009-11-30 14:09:00,1.5898,1.59,1.58965,1.59,194000000.0
2009-11-30 14:10:00,1.59,1.5904,1.59,1.59005,221500000.0
2009-11-30 14:11:00,1.5901,1.5904,1.5898,1.59005,118700000.0
2009-11-30 14:12:00,1.59,1.59015,1.58975,1.58975,76600000.0
2009-11-30 14:13:00,1.58975,1.5898,1.5896,1.58965,112600000.0
2009-11-30 14:14:00,1.5896,1.58985,1.58935,1.58935,180700000.0
2009-11-30 14:15:00,1.58935,1.58965,1.58935,1.58965,109600000.0
2009-11-30 14:16:00,1.58965,1.5899,1.58925,1.58935,155800000.0
2009-11-30 14:17:00,1.58935,1.58965,1.58935,1.58945,73800000.0
2009-11-30 14:18:00,1.58945,1.5895,1.58935,1.58945,32300000.0
2009-11-30 14:19:00,1.5894,1.58945,1.58925,1.58925,54800000.0
2009-11-30 14:20:00,1.58925,1.5899,1.58925,1.58965,163400000.0
2009-11-30 14:21:00,1.5897,1.5897,1.58945,1.58945,82000000.0
2009-11-30 14:22:00,1.58955,1.5896,1.58935,1.5894,64500000.0
2009-11-30 14:23:00,1.5894,1.5894,1.5893,1.5893,34900000.0
2009-11-30 14:24:00,1.5893,1.5894,1.58895,1.58895,35800000.0
2009-11-30 14:25:00,1.58895,1.58905,1.58895,1.58895,78900000.0
2009-11-30 14:26:00,1.58905,1.58935,1.58895,1.58935,74100000.0
2009-11-30 14:27:00,1.58935,1.58995,1.58935,1.5898,126000000.0
2009-11-30 14:28:00,1.58985,1.59025,1.5898,1.59015,188800000.0
2009-11-30 14:29:00,1.5902,1.59035,1.58975,1.58995,185700000.0
2009-11-30 14:30:00,1.58995,1.5902,1.58975,1.5902,116800000.0
2009-11-30 14:31:00,1.59015,1.59025,1.58925,1.58925,286000000.0
2009-11-30 14:32:00,1.58925,1.5897,1.58925,1.5893,276200000.0
2009-11-30 14:33:00,1.58935,1.5896,1.5893,1.5894,189800000.0
2009-11-30 14:34:00,1.58945,1.58955,1.58875,1.58895,258400000.0
2009-11-30 14:35:00,1.5889,1.58925,1.5889,1.58905,276200000.0
2009-11-30 14:36:00,1.58895,1.58905,1.58875,1.5888,402700000.0
2009-11-30 14:37:00,1.58885,1.58925,1.5886,1.58895,363400000.0
2009-11-30 14:38:00,1.58905,1.58905,1.58855,1.58875,180000000.0
2009-11-30 14:39:00,1.5887,1.58895,1.5886,1.58865,94100000.0
2009-11-30 14:40:00,1.58865,1.58885,1.58845,1.58855,68400000.0
2009-11-30 14:41:00,1.58855,1.58925,1.58855,1.58895,221600000.0
2009-11-30 14:42:00,1.58895,1.58905,1.58845,1.589,335300000.0
2009-11-30 14:43:00,1.589,1.5892,1.589,1.58905,206200000.0
2009-11-30 14:44:00,1.58905,1.58945,1.589,1.5893,121900000.0
2009-11-30 14:45:00,1.5893,1.58955,1.58895,1.58895,125700000.0
2009-11-30 14:46:00,1.58895,1.58905,1.5886,1.5886,366700001.0
2009-11-30 14:47:00,1.5887,1.5893,1.5886,1.5893,333900000.0
2009-11-30 14:48:00,1.5893,1.5894,1.58855,1.58935,452600000.0
2009-11-30 14:49:00,1.58935,1.58975,1.58925,1.58975,491900000.0
2009-11-30 14:50:00,1.58975,1.5898,1.58945,1.58945,294000000.0
2009-11-30 14:51:00,1.58945,1.58955,1.58915,1.58945,153800000.0
2009-11-30 14:52:00,1.58945,1.5897,1.5892,1.5892,332700000.0
2009-11-30 14:53:00,1.58925,1.58965,1.5892,1.58955,200900000.0
2009-11-30 14:54:00,1.5895,1.5898,1.58945,1.58945,124500000.0
2009-11-30 14:55:00,1.58945,1.58955,1.58915,1.58915,174800000.0
2009-11-30 14:56:00,1.5893,1.58935,1.58915,1.58925,163300000.0
2009-11-30 14:57:00,1.5892,1.58945,1.5892,1.58925,135300000.0
2009-11-30 14:58:00,1.58925,1.58945,1.58915,1.58945,121400000.0
2009-11-30 14:59:00,1.58945,1.5898,1.58935,1.58935,212600000.0
2009-11-30 15:00:00,1.5893,1.5896,1.58905,1.58905,506300000.0
2009-11-30 15:01:00,1.58905,1.5893,1.589,1.5892,182900001.0
2009-11-30 15:02:00,1.5892,1.5892,1.58905,1.58915,85200000.0
2009-11-30 15:03:00,1.58915,1.5892,1.58885,1.58905,221600000.0
2009-11-30 15:04:00,1.58905,1.5893,1.58895,1.5892,234400000.0
2009-11-30 15:05:00,1.58925,1.58935,1.589,1.5891,113900000.0
2009-11-30 15:06:00,1.5891,1.58915,1.5889,1.589,169800000.0
2009-11-30 15:07:00,1.589,1.5891,1.5889,1.589,165600000.0
2009-11-30 15:08:00,1.589,1.58915,1.5886,1.58885,233800000.0
2009-11-30 15:09:00,1.58875,1.58885,1.58865,1.58875,218800000.0
2009-11-30 15:10:00,1.5888,1.58935,1.5888,1.5888,94700000.0
2009-11-30 15:11:00,1.5888,1.58885,1.58835,1.58835,137100000.0
2009-11-30 15:12:00,1.5884,1.58875,1.5884,1.58865,164900000.0
2009-11-30 15:13:00,1.58865,1.58875,1.58855,1.5887,152000000.0
2009-11-30 15:14:00,1.5886,1.5887,1.58825,1.58825,266600000.0
2009-11-30 15:15:00,1.58825,1.58835,1.58805,1.58815,269100000.0
2009-11-30 15:16:00,1.58815,1.58825,1.5878,1.58795,171200000.0
2009-11-30 15:17:00,1.58805,1.58835,1.58795,1.5883,245600000.0
2009-11-30 15:18:00,1.5883,1.58835,1.58815,1.58815,150200000.0
2009-11-30 15:19:00,1.5882,1.58845,1.5878,1.5881,256800000.0
2009-11-30 15:20:00,1.5881,1.5882,1.58765,1.58775,271300000.0
2009-11-30 15:21:00,1.58765,1.5882,1.58755,1.58795,275800000.0
2009-11-30 15:22:00,1.58795,1.58805,1.58745,1.58745,162100000.0
2009-11-30 15:23:00,1.58745,1.5876,1.58705,1.58705,190900000.0
2009-11-30 15:24:00,1.58705,1.58715,1.58695,1.58705,90500000.0
2009-11-30 15:25:00,1.58705,1.58735,1.58695,1.58735,151300000.0
2009-11-30 15:26:00,1.58735,1.5878,1.5873,1.5877,226800000.0
2009-11-30 15:27:00,1.58765,1.58765,1.5871,1.58715,241600000.0
2009-11-30 15:28:00,1.5871,1.5872,1.58705,1.58705,172700000.0
2009-11-30 15:29:00,1.58705,1.58705,1.58665,1.58675,89000000.0
2009-11-30 15:30:00,1.58615,1.5885,1.5859,1.5882,154660000.0
2009-11-30 15:31:00,1.5882,1.5889,1.58785,1.5882,281900000.0
2009-11-30 15:32:00,1.58825,1.589,1.58805,1.5888,383400001.0
2009-11-30 15:33:00,1.58865,1.58865,1.58805,1.58845,220800000.0
2009-11-30 15:34:00,1.58845,1.58885,1.5883,1.58875,362100001.0
2009-11-30 15:35:00,1.58875,1.58955,1.58865,1.58935,197900000.0
2009-11-30 15:36:00,1.5894,1.58955,1.58895,1.58935,295800000.0
2009-11-30 15:37:00,1.58935,1.58945,1.589,1.589,300300000.0
2009-11-30 15:38:00,1.589,1.5894,1.589,1.5891,278300000.0
2009-11-30 15:39:00,1.5891,1.58915,1.58885,1.5891,235800000.0
2009-11-30 15:40:00,1.58905,1.58905,1.58875,1.58885,231400000.0
2009-11-30 15:41:00,1.58875,1.58885,1.58805,1.5881,304100000.0
2009-11-30 15:42:00,1.5881,1.58825,1.58785,1.588,320300000.0
2009-11-30 15:43:00,1.588,1.58835,1.58795,1.5881,291300000.0
2009-11-30 15:44:00,1.5881,1.58815,1.58755,1.58775,226300000.0
2009-11-30 15:45:00,1.58775,1.58805,1.58765,1.5879,231900000.0
2009-11-30 15:46:00,1.58795,1.58835,1.58775,1.5879,299100000.0
2009-11-30 15:47:00,1.58785,1.58815,1.5878,1.5881,193600000.0
2009-11-30 15:48:00,1.58815,1.5883,1.58775,1.5881,137700000.0
2009-11-30 15:49:00,1.58805,1.58835,1.5879,1.5882,167400000.0
2009-11-30 15:50:00,1.5882,1.5886,1.5878,1.58855,118200000.0
2009-11-30 15:51:00,1.58855,1.5887,1.5878,1.58815,289800000.0
2009-11-30 15:52:00,1.58815,1.58925,1.58795,1.58875,248400000.0
2009-11-30 15:53:00,1.58875,1.589,1.58865,1.58885,307200000.0
2009-11-30 15:54:00,1.58885,1.58885,1.588,1.5881,572000000.0
2009-11-30 15:55:00,1.5881,1.5881,1.58765,1.5877,261600000.0
2009-11-30 15:56:00,1.5877,1.5877,1.5874,1.58745,347100000.0
2009-11-30 15:57:00,1.58755,1.588,1.58755,1.58775,339200000.0
2009-11-30 15:58:00,1.58775,1.58835,1.58775,1.58795,373700000.0
2009-11-30 15:59:00,1.588,1.5881,1.5878,1.58795,273800000.0
2009-11-30 16:00:00,1.58795,1.58815,1.58765,1.58785,322000000.0
2009-11-30 16:01:00,1.58785,1.58835,1.58775,1.58825,291500000.0
2009-11-30 16:02:00,1.58825,1.5884,1.5877,1.58805,331300000.0
2009-11-30 16:03:00,1.58805,1.5882,1.58775,1.58795,126100000.0
2009-11-30 16:04:00,1.588,1.588,1.5876,1.58765,118300000.0
2009-11-30 16:05:00,1.58765,1.58825,1.5876,1.58795,85000000.0
2009-11-30 16:06:00,1.58795,1.5883,1.5879,1.58805,97800000.0
2009-11-30 16:07:00,1.588,1.58865,1.58795,1.58825,157800000.0
2009-11-30 16:08:00,1.58825,1.58855,1.5882,1.58825,158900000.0
2009-11-30 16:09:00,1.58835,1.58845,1.58775,1.58785,159500000.0
2009-11-30 16:10:00,1.58785,1.58865,1.58785,1.5884,192800000.0
2009-11-30 16:11:00,1.58845,1.5886,1.58795,1.5881,263900000.0
2009-11-30 16:12:00,1.5881,1.58855,1.58805,1.58835,261400000.0
2009-11-30 16:13:00,1.5883,1.58865,1.58825,1.58845,214800000.0
2009-11-30 16:14:00,1.5884,1.5885,1.5883,1.5885,130300000.0
2009-11-30 16:15:00,1.58855,1.58885,1.5884,1.58875,221500000.0
2009-11-30 16:16:00,1.58875,1.58895,1.5885,1.5885,159600000.0
2009-11-30 16:17:00,1.5885,1.5887,1.5884,1.5885,133400000.0
2009-11-30 16:18:00,1.5885,1.5891,1.58845,1.5891,190200000.0
2009-11-30 16:19:00,1.5891,1.5893,1.58895,1.5891,120400000.0
2009-11-30 16:20:00,1.5891,1.5893,1.58875,1.5892,183000000.0
2009-11-30 16:21:00,1.58925,1.58975,1.58915,1.58955,194900000.0
2009-11-30 16:22:00,1.58955,1.5898,1.58925,1.5897,113200000.0
2009-11-30 16:23:00,1.58965,1.58995,1.58965,1.5898,102300000.0
2009-11-30 16:24:00,1.58975,1.58995,1.58945,1.58945,392400000.0
2009-11-30 16:25:00,1.5895,1.5896,1.5892,1.5894,301800000.0
2009-11-30 16:26:00,1.5894,1.5899,1.5892,1.5897,201900000.0
2009-11-30 16:27:00,1.5896,1.59035,1.5896,1.59025,177600000.0
2009-11-30 16:28:00,1.59025,1.5906,1.58985,1.5902,252800000.0
2009-11-30 16:29:00,1.5903,1.5906,1.5898,1.5905,261700000.0
2009-11-30 16:30:00,1.59045,1.59075,1.59015,1.59015,362300000.0
2009-11-30 16:31:00,1.59005,1.5907,1.58995,1.5903,503199999.0
2009-11-30 16:32:00,1.5903,1.5909,1.5903,1.5906,282400000.0
2009-11-30 16:33:00,1.5906,1.5916,1.5905,1.59145,481900000.0
2009-11-30 16:34:00,1.59145,1.59155,1.59105,1.5914,365700000.0
2009-11-30 16:35:00,1.5914,1.59155,1.59085,1.59105,373400000.0
2009-11-30 16:36:00,1.591,1.59115,1.59055,1.591,323500000.0
2009-11-30 16:37:00,1.591,1.59125,1.59085,1.59115,424200000.0
2009-11-30 16:38:00,1.59115,1.59125,1.5907,1.5909,394000000.0
2009-11-30 16:39:00,1.5909,1.59115,1.59065,1.59105,323400000.0
2009-11-30 16:40:00,1.591,1.59165,1.591,1.5913,151100000.0
2009-11-30 16:41:00,1.59135,1.59235,1.59135,1.592,306200000.0
2009-11-30 16:42:00,1.59195,1.592,1.59125,1.59165,408600000.0
2009-11-30 16:43:00,1.59165,1.59175,1.5909,1.5909,377600000.0
2009-11-30 16:44:00,1.59085,1.591,1.59045,1.59065,189500000.0
2009-11-30 16:45:00,1.59065,1.59115,1.59005,1.5902,365300000.0
2009-11-30 16:46:00,1.59025,1.5908,1.5902,1.59035,240700000.0
2009-11-30 16:47:00,1.5903,1.59075,1.5901,1.59045,336800000.0
2009-11-30 16:48:00,1.59035,1.5909,1.59035,1.5906,295200000.0
2009-11-30 16:49:00,1.5906,1.59145,1.59055,1.591,234200000.0
2009-11-30 16:50:00,1.59105,1.59185,1.59105,1.5914,285500000.0
2009-11-30 16:51:00,1.5914,1.59215,1.59125,1.59185,211200000.0
2009-11-30 16:52:00,1.5918,1.5921,1.5911,1.5913,294600000.0
2009-11-30 16:53:00,1.5913,1.5916,1.59055,1.59055,204300000.0
2009-11-30 16:54:00,1.59055,1.59095,1.59015,1.59025,269700000.0
2009-11-30 16:55:00,1.5904,1.59055,1.58995,1.59015,305200000.0
2009-11-30 16:56:00,1.59025,1.5906,1.5894,1.5894,275000000.0
2009-11-30 16:57:00,1.58945,1.58955,1.58895,1.589,272900000.0
2009-11-30 16:58:00,1.58905,1.58965,1.58885,1.58955,280200000.0
2009-11-30 16:59:00,1.58945,1.58955,1.58825,1.5885,406300000.0
2009-11-30 17:00:00,1.5885,1.5886,1.58805,1.58835,296300000.0
2009-11-30 17:01:00,1.58835,1.58875,1.58815,1.58825,243100000.0
2009-11-30 17:02:00,1.58825,1.5887,1.58785,1.58785,310300000.0
2009-11-30 17:03:00,1.58795,1.5881,1.58745,1.58805,280800000.0
2009-11-30 17:04:00,1.58805,1.58805,1.5876,1.5877,191000000.0
2009-11-30 17:05:00,1.58765,1.5877,1.58725,1.58745,201600000.0
2009-11-30 17:06:00,1.58745,1.58795,1.58735,1.58795,224300000.0
2009-11-30 17:07:00,1.5879,1.5881,1.58765,1.58765,297400000.0
2009-11-30 17:08:00,1.58765,1.58785,1.58735,1.58765,340300000.0
2009-11-30 17:09:00,1.58765,1.58775,1.58735,1.5876,242300000.0
2009-11-30 17:10:00,1.58755,1.588,1.58745,1.58775,167200000.0
2009-11-30 17:11:00,1.58775,1.5878,1.58705,1.58715,107400000.0
2009-11-30 17:12:00,1.5872,1.5874,1.58675,1.58715,153500000.0
2009-11-30 17:13:00,1.58725,1.58755,1.587,1.5872,343600000.0
2009-11-30 17:14:00,1.58725,1.5875,1.5868,1.5874,214700000.0
2009-11-30 17:15:00,1.5875,1.5875,1.58715,1.5873,230800000.0
2009-11-30 17:16:00,1.58735,1.58745,1.58705,1.5874,99300000.0
2009-11-30 17:17:00,1.58735,1.58745,1.58725,1.58735,81700000.0
2009-11-30 17:18:00,1.5873,1.58775,1.5872,1.58745,139200000.0
2009-11-30 17:19:00,1.58745,1.5878,1.5874,1.58765,155300000.0
2009-11-30 17:20:00,1.58765,1.58775,1.58725,1.58745,138200000.0
2009-11-30 17:21:00,1.5876,1.5876,1.587,1.58735,293600000.0
2009-11-30 17:22:00,1.5873,1.5877,1.5873,1.58755,165100000.0
2009-11-30 17:23:00,1.58755,1.58765,1.5866,1.58685,241300000.0
2009-11-30 17:24:00,1.58695,1.58715,1.5867,1.5868,143300000.0
2009-11-30 17:25:00,1.5868,1.58695,1.5866,1.5867,146500000.0
2009-11-30 17:26:00,1.5867,1.587,1.5867,1.5869,176200000.0
2009-11-30 17:27:00,1.58685,1.58695,1.5866,1.58695,165500000.0
2009-11-30 17:28:00,1.5867,1.5875,1.58665,1.58745,211000000.0
2009-11-30 17:29:00,1.58745,1.5876,1.587,1.58725,212700000.0
2009-11-30 17:30:00,1.58725,1.58735,1.5861,1.5861,479699999.0
2009-11-30 17:31:00,1.58615,1.58655,1.58605,1.5861,252600000.0
2009-11-30 17:32:00,1.5861,1.58675,1.58595,1.58645,313200000.0
2009-11-30 17:33:00,1.58645,1.5867,1.58625,1.58665,340900000.0
2009-11-30 17:34:00,1.58655,1.5867,1.58625,1.5865,188500000.0
2009-11-30 17:35:00,1.58645,1.5867,1.58605,1.58625,306300000.0
2009-11-30 17:36:00,1.58625,1.5864,1.5857,1.5858,320500000.0
2009-11-30 17:37:00,1.5857,1.5857,1.58525,1.5857,193000000.0
2009-11-30 17:38:00,1.5857,1.5858,1.58475,1.5849,379700000.0
2009-11-30 17:39:00,1.58485,1.58485,1.5838,1.5838,280500000.0
2009-11-30 17:40:00,1.5838,1.5842,1.58375,1.584,188800000.0
2009-11-30 17:41:00,1.584,1.5843,1.58395,1.58405,160900000.0
2009-11-30 17:42:00,1.58395,1.58415,1.5837,1.5838,252300000.0
2009-11-30 17:43:00,1.5838,1.5841,1.58365,1.584,198700000.0
2009-11-30 17:44:00,1.584,1.58435,1.5839,1.58425,236400000.0
2009-11-30 17:45:00,1.58415,1.58425,1.58375,1.5842,283500000.0
2009-11-30 17:46:00,1.58415,1.58505,1.58395,1.58415,484100000.0
2009-11-30 17:47:00,1.58425,1.58445,1.58385,1.58405,274300000.0
2009-11-30 17:48:00,1.58395,1.58395,1.58345,1.58355,357000000.0
2009-11-30 17:49:00,1.58355,1.584,1.58345,1.58355,317800000.0
2009-11-30 17:50:00,1.5836,1.58395,1.58345,1.58395,210700000.0
2009-11-30 17:51:00,1.5839,1.5846,1.58385,1.58435,268700000.0
2009-11-30 17:52:00,1.5843,1.5846,1.58285,1.58305,455900000.0
2009-11-30 17:53:00,1.58305,1.5839,1.58305,1.5837,579700001.0
2009-11-30 17:54:00,1.5837,1.5844,1.5836,1.5841,401800000.0
2009-11-30 17:55:00,1.58415,1.58455,1.58395,1.58405,360300000.0
2009-11-30 17:56:00,1.58415,1.58425,1.5827,1.58275,386000000.0
2009-11-30 17:57:00,1.58275,1.58315,1.5824,1.58305,338100000.0
2009-11-30 17:58:00,1.58295,1.58305,1.58245,1.58255,251500000.0
2009-11-30 17:59:00,1.58255,1.58285,1.5813,1.58285,503500000.0
2009-11-30 18:00:00,1.58275,1.58455,1.5827,1.5843,343800000.0
2009-11-30 18:01:00,1.58425,1.58435,1.5832,1.5832,333200000.0
2009-11-30 18:02:00,1.58315,1.5848,1.58315,1.5848,224700000.0
2009-11-30 18:03:00,1.5849,1.5852,1.5846,1.58495,213300000.0
2009-11-30 18:04:00,1.585,1.58545,1.5847,1.58525,150900000.0
2009-11-30 18:05:00,1.5853,1.58535,1.58495,1.58515,226400000.0
2009-11-30 18:06:00,1.58515,1.5852,1.58435,1.5844,214700000.0
2009-11-30 18:07:00,1.5844,1.5848,1.5842,1.5844,220400000.0
2009-11-30 18:08:00,1.58435,1.5845,1.58415,1.58415,171800000.0
2009-11-30 18:09:00,1.58415,1.58445,1.58395,1.58445,204100000.0
2009-11-30 18:10:00,1.58445,1.5846,1.5841,1.5841,272500000.0
2009-11-30 18:11:00,1.5842,1.5845,1.58385,1.58445,236000000.0
2009-11-30 18:12:00,1.58445,1.58475,1.5843,1.5846,290500000.0
2009-11-30 18:13:00,1.5846,1.5848,1.5843,1.5845,225300000.0
2009-11-30 18:14:00,1.5845,1.5846,1.5843,1.5845,113800000.0
2009-11-30 18:15:00,1.58455,1.5848,1.5842,1.58475,244300000.0
2009-11-30 18:16:00,1.5847,1.5855,1.58465,1.58545,258700000.0
2009-11-30 18:17:00,1.5854,1.58575,1.58525,1.58575,233700000.0
2009-11-30 18:18:00,1.58575,1.5871,1.58575,1.58685,301300000.0
2009-11-30 18:19:00,1.58695,1.58755,1.58635,1.5864,282000000.0
2009-11-30 18:20:00,1.58645,1.5867,1.5863,1.58665,157800000.0
2009-11-30 18:21:00,1.58665,1.5872,1.58655,1.5867,273600000.0
2009-11-30 18:22:00,1.5867,1.58675,1.5864,1.58665,176400000.0
2009-11-30 18:23:00,1.58665,1.5869,1.58635,1.58645,281500000.0
2009-11-30 18:24:00,1.58635,1.5866,1.586,1.5862,225100000.0
2009-11-30 18:25:00,1.58615,1.58655,1.5859,1.5862,270500000.0
2009-11-30 18:26:00,1.58625,1.5868,1.5862,1.58645,310700000.0
2009-11-30 18:27:00,1.5865,1.587,1.58645,1.5866,313400000.0
2009-11-30 18:28:00,1.58675,1.5875,1.5867,1.5874,315300000.0
2009-11-30 18:29:00,1.5874,1.58765,1.58695,1.58715,469800000.0
2009-11-30 18:30:00,1.58715,1.58775,1.5871,1.58725,417100000.0
2009-11-30 18:31:00,1.58725,1.58775,1.58705,1.5874,292300000.0
2009-11-30 18:32:00,1.5874,1.5874,1.58675,1.5871,320800000.0
2009-11-30 18:33:00,1.58715,1.58755,1.5869,1.58705,324800000.0
2009-11-30 18:34:00,1.5871,1.5872,1.5862,1.5862,446600000.0
2009-11-30 18:35:00,1.5862,1.5873,1.5862,1.58725,265000000.0
2009-11-30 18:36:00,1.5872,1.58735,1.587,1.5871,165900000.0
2009-11-30 18:37:00,1.5871,1.58735,1.5862,1.5862,257500000.0
2009-11-30 18:38:00,1.58625,1.5864,1.5858,1.5859,332100000.0
2009-11-30 18:39:00,1.58585,1.5866,1.5858,1.5862,285700000.0
2009-11-30 18:40:00,1.5862,1.58635,1.5861,1.58615,181800000.0
2009-11-30 18:41:00,1.58615,1.58635,1.58545,1.58565,264800000.0
2009-11-30 18:42:00,1.58565,1.58595,1.5854,1.58575,275200000.0
2009-11-30 18:43:00,1.58575,1.58615,1.5854,1.58615,240700000.0
2009-11-30 18:44:00,1.58615,1.5866,1.58615,1.58625,231400000.0
2009-11-30 18:45:00,1.58625,1.58635,1.58535,1.58595,210200000.0
2009-11-30 18:46:00,1.58595,1.58645,1.5859,1.58615,342200000.0
2009-11-30 18:47:00,1.58615,1.5864,1.58575,1.5863,201600000.0
2009-11-30 18:48:00,1.5863,1.58685,1.5858,1.58585,449700000.0
2009-11-30 18:49:00,1.58585,1.58595,1.585,1.58535,291800000.0
2009-11-30 18:50:00,1.58555,1.586,1.5853,1.5853,302600000.0
2009-11-30 18:51:00,1.58535,1.5856,1.58505,1.5851,407400000.0
2009-11-30 18:52:00,1.58505,1.58575,1.58495,1.58565,260200000.0
2009-11-30 18:53:00,1.58565,1.586,1.58565,1.58585,280100000.0
2009-11-30 18:54:00,1.58595,1.58635,1.58535,1.58635,261300000.0
2009-11-30 18:55:00,1.58645,1.58675,1.58635,1.5867,296200000.0
2009-11-30 18:56:00,1.58675,1.58675,1.58615,1.58635,212700000.0
2009-11-30 18:57:00,1.58635,1.58665,1.58635,1.5865,304700001.0
2009-11-30 18:58:00,1.5865,1.58675,1.58635,1.5867,218700000.0
2009-11-30 18:59:00,1.5866,1.5866,1.58415,1.58485,350600000.0
2009-11-30 19:00:00,1.58485,1.58535,1.58455,1.58525,195100000.0
2009-11-30 19:01:00,1.5852,1.58545,1.5851,1.58535,147900000.0
2009-11-30 19:02:00,1.5854,1.58555,1.58525,1.58555,282000000.0
2009-11-30 19:03:00,1.58555,1.5865,1.58545,1.58595,265700000.0
2009-11-30 19:04:00,1.58595,1.58625,1.58585,1.5861,153300000.0
2009-11-30 19:05:00,1.58615,1.5864,1.5861,1.58615,245800000.0
2009-11-30 19:06:00,1.58615,1.58615,1.5856,1.58605,336700000.0
2009-11-30 19:07:00,1.58605,1.5861,1.5854,1.5857,293400000.0
2009-11-30 19:08:00,1.58575,1.58605,1.58555,1.58585,206700000.0
2009-11-30 19:09:00,1.58585,1.58595,1.58565,1.5858,227200000.0
2009-11-30 19:10:00,1.5858,1.5858,1.58545,1.58545,180200000.0
2009-11-30 19:11:00,1.58545,1.58555,1.58525,1.5853,121600000.0
2009-11-30 19:12:00,1.58535,1.5857,1.58535,1.5856,119100000.0
2009-11-30 19:13:00,1.58565,1.58575,1.5852,1.58555,152000000.0
2009-11-30 19:14:00,1.58555,1.58585,1.58535,1.58575,164900000.0
2009-11-30 19:15:00,1.58575,1.5858,1.58525,1.58555,141800000.0
2009-11-30 19:16:00,1.5856,1.58585,1.58515,1.58525,233600000.0
2009-11-30 19:17:00,1.58525,1.58525,1.58495,1.58505,213600000.0
2009-11-30 19:18:00,1.58515,1.58525,1.5846,1.5846,231700000.0
2009-11-30 19:19:00,1.58465,1.58475,1.58455,1.58475,214300000.0
2009-11-30 19:20:00,1.58475,1.58495,1.58455,1.58485,118200000.0
2009-11-30 19:21:00,1.58485,1.58495,1.58445,1.58445,76200000.0
2009-11-30 19:22:00,1.58445,1.5848,1.58445,1.58455,138400000.0
2009-11-30 19:23:00,1.58455,1.5852,1.58455,1.58515,175900000.0
2009-11-30 19:24:00,1.58515,1.5853,1.5851,1.58525,99600000.0
2009-11-30 19:25:00,1.58525,1.58565,1.58515,1.5855,144400000.0
2009-11-30 19:26:00,1.5855,1.58555,1.5853,1.58535,85600000.0
2009-11-30 19:27:00,1.5854,1.5854,1.5851,1.58525,121200000.0
2009-11-30 19:28:00,1.58525,1.58535,1.5851,1.5852,99900000.0
2009-11-30 19:29:00,1.5852,1.58525,1.585,1.5851,96600000.0
2009-11-30 19:30:00,1.58505,1.5852,1.58485,1.58505,101200000.0
2009-11-30 19:31:00,1.58505,1.58565,1.58505,1.58555,130000000.0
2009-11-30 19:32:00,1.5856,1.5858,1.58545,1.58565,224300000.0
2009-11-30 19:33:00,1.5855,1.58565,1.5854,1.5855,119300000.0
2009-11-30 19:34:00,1.5855,1.58585,1.58545,1.5858,86300000.0
2009-11-30 19:35:00,1.5858,1.5859,1.5856,1.58575,76400000.0
2009-11-30 19:36:00,1.5857,1.5857,1.58555,1.5856,100000000.0
2009-11-30 19:37:00,1.5856,1.5857,1.5855,1.5856,146600000.0
2009-11-30 19:38:00,1.5856,1.5858,1.5856,1.58575,64500000.0
2009-11-30 19:39:00,1.58575,1.58575,1.58485,1.5849,204200000.0
2009-11-30 19:40:00,1.5849,1.585,1.5848,1.58495,82000000.0
2009-11-30 19:41:00,1.58495,1.585,1.58475,1.585,173600000.0
2009-11-30 19:42:00,1.585,1.585,1.58465,1.585,182600000.0
2009-11-30 19:43:00,1.5849,1.5849,1.58425,1.58435,111600000.0
2009-11-30 19:44:00,1.58435,1.5846,1.58425,1.5846,84200000.0
2009-11-30 19:45:00,1.5846,1.5846,1.5841,1.5844,136100000.0
2009-11-30 19:46:00,1.5844,1.58455,1.58425,1.58445,57800000.0
2009-11-30 19:47:00,1.5845,1.58455,1.58385,1.58395,163200000.0
2009-11-30 19:48:00,1.5839,1.58395,1.5834,1.58375,187000000.0
2009-11-30 19:49:00,1.5838,1.5839,1.58355,1.58365,138100000.0
2009-11-30 19:50:00,1.58365,1.58405,1.5836,1.5839,183800000.0
2009-11-30 19:51:00,1.584,1.584,1.5836,1.58375,165300000.0
2009-11-30 19:52:00,1.58375,1.58375,1.5832,1.58355,219900000.0
2009-11-30 19:53:00,1.58365,1.5838,1.5836,1.5836,105100000.0
2009-11-30 19:54:00,1.58355,1.58375,1.5834,1.58365,210100000.0
2009-11-30 19:55:00,1.5836,1.5837,1.58335,1.58335,77200000.0
2009-11-30 19:56:00,1.58335,1.5837,1.583,1.58365,209800000.0
2009-11-30 19:57:00,1.58365,1.58375,1.5833,1.58345,381300000.0
2009-11-30 19:58:00,1.5836,1.5837,1.5829,1.58305,264800000.0
2009-11-30 19:59:00,1.5831,1.58325,1.583,1.5831,160500000.0
2009-11-30 20:00:00,1.5831,1.58365,1.5831,1.58365,123300000.0
2009-11-30 20:01:00,1.5836,1.5836,1.5832,1.5834,148200000.0
2009-11-30 20:02:00,1.5834,1.5837,1.58335,1.58335,118900000.0
2009-11-30 20:03:00,1.58335,1.58385,1.583,1.5835,428800000.0
2009-11-30 20:04:00,1.5835,1.58365,1.58345,1.58345,154800000.0
2009-11-30 20:05:00,1.58345,1.58365,1.58345,1.58365,31500000.0
2009-11-30 20:06:00,1.58365,1.5837,1.58335,1.58345,152200000.0
2009-11-30 20:07:00,1.58345,1.58345,1.58295,1.58295,161600000.0
2009-11-30 20:08:00,1.58295,1.5834,1.58295,1.58335,92000000.0
2009-11-30 20:09:00,1.58335,1.58335,1.58305,1.58315,73500000.0
2009-11-30 20:10:00,1.58305,1.58335,1.58285,1.58295,158900000.0
2009-11-30 20:11:00,1.58285,1.58295,1.58275,1.58295,78900000.0
2009-11-30 20:12:00,1.58295,1.58305,1.58285,1.58285,40600000.0
2009-11-30 20:13:00,1.5829,1.5832,1.5829,1.58295,71000000.0
2009-11-30 20:14:00,1.583,1.58315,1.58295,1.58305,62700000.0
2009-11-30 20:15:00,1.58305,1.58345,1.58295,1.58345,76100000.0
2009-11-30 20:16:00,1.58345,1.5835,1.58315,1.5832,131800000.0
2009-11-30 20:17:00,1.58325,1.58385,1.58325,1.58385,108300000.0
2009-11-30 20:18:00,1.5838,1.5839,1.58345,1.58345,220600000.0
2009-11-30 20:19:00,1.58345,1.58355,1.58335,1.58355,148500000.0
2009-11-30 20:20:00,1.58365,1.5837,1.5831,1.58335,190300000.0
2009-11-30 20:21:00,1.58335,1.58355,1.58315,1.5835,118300000.0
2009-11-30 20:22:00,1.5835,1.58375,1.5835,1.5836,202300000.0
2009-11-30 20:23:00,1.5836,1.58365,1.58335,1.58355,231400000.0
2009-11-30 20:24:00,1.58345,1.5837,1.58345,1.58365,126500000.0
2009-11-30 20:25:00,1.58365,1.58365,1.5834,1.58345,166900000.0
2009-11-30 20:26:00,1.58345,1.58355,1.58335,1.58345,115200000.0
2009-11-30 20:27:00,1.58355,1.58365,1.58345,1.5835,113300000.0
2009-11-30 20:28:00,1.5835,1.58375,1.58345,1.5837,148200000.0
2009-11-30 20:29:00,1.5837,1.58375,1.58325,1.5834,208600000.0
2009-11-30 20:30:00,1.5834,1.58355,1.58315,1.5832,153900000.0
2009-11-30 20:31:00,1.58315,1.58355,1.58315,1.58335,142800000.0
2009-11-30 20:32:00,1.5834,1.58355,1.58325,1.58335,103200000.0
2009-11-30 20:33:00,1.58335,1.5836,1.58315,1.58355,147900000.0
2009-11-30 20:34:00,1.58365,1.58385,1.58345,1.58365,231300000.0
2009-11-30 20:35:00,1.58365,1.5838,1.58355,1.5837,158700000.0
2009-11-30 20:36:00,1.5837,1.58385,1.5835,1.58365,85800000.0
2009-11-30 20:37:00,1.58365,1.5839,1.58365,1.5838,58000000.0
2009-11-30 20:38:00,1.58375,1.5839,1.58355,1.58355,242600000.0
2009-11-30 20:39:00,1.58355,1.58385,1.58355,1.58385,173800000.0
2009-11-30 20:40:00,1.58385,1.58405,1.58375,1.5838,117400000.0
2009-11-30 20:41:00,1.58385,1.58395,1.58365,1.5837,146000000.0
2009-11-30 20:42:00,1.5837,1.5837,1.5833,1.5833,150400000.0
2009-11-30 20:43:00,1.5833,1.5836,1.58315,1.5834,152400000.0
2009-11-30 20:44:00,1.5834,1.58385,1.5834,1.58375,94800000.0
2009-11-30 20:45:00,1.58375,1.5839,1.58365,1.58375,92000000.0
2009-11-30 20:46:00,1.58375,1.584,1.58345,1.58385,154000000.0
2009-11-30 20:47:00,1.5838,1.58445,1.5838,1.58415,325800001.0
2009-11-30 20:48:00,1.58425,1.5847,1.58425,1.58455,371600000.0
2009-11-30 20:49:00,1.58455,1.5846,1.58425,1.58435,225700000.0
2009-11-30 20:50:00,1.58435,1.58435,1.5837,1.5838,285100000.0
2009-11-30 20:51:00,1.58375,1.58405,1.58325,1.5833,355200000.0
2009-11-30 20:52:00,1.58335,1.58415,1.58315,1.58405,192000000.0
2009-11-30 20:53:00,1.5841,1.5846,1.58395,1.5844,193300000.0
2009-11-30 20:54:00,1.58445,1.58445,1.58405,1.5841,191600000.0
2009-11-30 20:55:00,1.5842,1.5843,1.5836,1.5839,144400000.0
2009-11-30 20:56:00,1.58405,1.58425,1.5835,1.5835,181500000.0
2009-11-30 20:57:00,1.58355,1.58395,1.58355,1.58375,85900000.0
2009-11-30 20:58:00,1.58375,1.5844,1.58365,1.58405,154100000.0
2009-11-30 20:59:00,1.5841,1.58425,1.5836,1.5842,151600000.0
2009-11-30 21:00:00,1.58425,1.5843,1.58395,1.58405,182300000.0
2009-11-30 21:01:00,1.58405,1.58415,1.58395,1.58395,133900000.0
2009-11-30 21:02:00,1.58395,1.5841,1.58375,1.58385,219100000.0
2009-11-30 21:03:00,1.5839,1.5841,1.5838,1.58385,231300000.0
2009-11-30 21:04:00,1.58385,1.5839,1.58325,1.58355,227800000.0
2009-11-30 21:05:00,1.58355,1.58375,1.58335,1.58375,105300000.0
2009-11-30 21:06:00,1.5838,1.5838,1.5834,1.58365,197000000.0
2009-11-30 21:07:00,1.58375,1.5839,1.58355,1.5838,178700000.0
2009-11-30 21:08:00,1.5838,1.5841,1.58375,1.584,79400000.0
2009-11-30 21:09:00,1.584,1.5842,1.58375,1.5842,156700000.0
2009-11-30 21:10:00,1.58415,1.58445,1.58405,1.58415,144500000.0
2009-11-30 21:11:00,1.5841,1.58445,1.5841,1.58435,367300000.0
2009-11-30 21:12:00,1.58435,1.5845,1.58425,1.58435,402800004.0
2009-11-30 21:13:00,1.5844,1.5845,1.58435,1.58435,196599999.0
2009-11-30 21:14:00,1.58445,1.58445,1.5843,1.5844,354499999.0
2009-11-30 21:15:00,1.5844,1.58455,1.58415,1.58425,421800001.0
2009-11-30 21:16:00,1.5843,1.58445,1.58385,1.5842,278200000.0
2009-11-30 21:17:00,1.5842,1.5845,1.58415,1.58415,101400000.0
2009-11-30 21:18:00,1.58415,1.5843,1.58385,1.58405,117600000.0
2009-11-30 21:19:00,1.58405,1.58405,1.5838,1.584,105900000.0
2009-11-30 21:20:00,1.584,1.58435,1.58395,1.58425,84100000.0
2009-11-30 21:21:00,1.58425,1.58435,1.58415,1.58425,81100000.0
2009-11-30 21:22:00,1.58425,1.5844,1.58425,1.58435,46400000.0
2009-11-30 21:23:00,1.58435,1.5845,1.5843,1.5844,243500000.0
2009-11-30 21:24:00,1.58445,1.58455,1.58415,1.58435,164500000.0
2009-11-30 21:25:00,1.5843,1.58455,1.5843,1.5843,305500000.0
2009-11-30 21:26:00,1.5844,1.5846,1.5842,1.5844,345400000.0
2009-11-30 21:27:00,1.5844,1.5849,1.5844,1.5849,283200000.0
2009-11-30 21:28:00,1.585,1.5855,1.585,1.5853,80500000.0
2009-11-30 21:29:00,1.5853,1.5855,1.5852,1.5855,96200000.0
2009-11-30 21:30:00,1.5855,1.58555,1.58495,1.58515,114400000.0
2009-11-30 21:31:00,1.5851,1.58525,1.5847,1.5847,144000000.0
2009-11-30 21:32:00,1.5847,1.585,1.58455,1.58485,174100000.0
2009-11-30 21:33:00,1.58485,1.58485,1.58405,1.5842,218400000.0
2009-11-30 21:34:00,1.5842,1.58445,1.58415,1.5844,160000000.0
2009-11-30 21:35:00,1.5844,1.5844,1.5839,1.58395,195500000.0
2009-11-30 21:36:00,1.58395,1.58435,1.58395,1.5842,95600000.0
2009-11-30 21:37:00,1.58425,1.58445,1.5842,1.58435,158500000.0
2009-11-30 21:38:00,1.58445,1.5846,1.5843,1.58445,168900000.0
2009-11-30 21:39:00,1.58445,1.5845,1.58435,1.58435,40600000.0
2009-11-30 21:40:00,1.58435,1.5847,1.5843,1.58455,134000000.0
2009-11-30 21:41:00,1.5845,1.5846,1.58435,1.5846,119600000.0
2009-11-30 21:42:00,1.5846,1.5847,1.58425,1.58425,156300000.0
2009-11-30 21:43:00,1.5843,1.5846,1.5843,1.58435,110700000.0
2009-11-30 21:44:00,1.58435,1.5845,1.58425,1.58445,133500000.0
2009-11-30 21:45:00,1.5845,1.58475,1.5845,1.58475,192100000.0
2009-11-30 21:46:00,1.5847,1.5848,1.58445,1.58455,203000000.0
2009-11-30 21:47:00,1.58455,1.5847,1.5845,1.58455,106600000.0
2009-11-30 21:48:00,1.5846,1.58475,1.58445,1.5846,160500000.0
2009-11-30 21:49:00,1.58465,1.5847,1.5844,1.58455,154400000.0
2009-11-30 21:50:00,1.5846,1.58475,1.58435,1.58435,168400000.0
2009-11-30 21:51:00,1.5844,1.58445,1.58415,1.58425,176300000.0
2009-11-30 21:52:00,1.58425,1.5844,1.58415,1.5844,234900000.0
2009-11-30 21:53:00,1.5844,1.58445,1.58385,1.58425,170300000.0
2009-11-30 21:54:00,1.58425,1.58435,1.58405,1.58415,145600000.0
2009-11-30 21:55:00,1.58415,1.58425,1.584,1.584,73800000.0
2009-11-30 21:56:00,1.58405,1.5844,1.584,1.5844,95400000.0
2009-11-30 21:57:00,1.5844,1.5845,1.5843,1.58445,108900000.0
2009-11-30 21:58:00,1.58445,1.58465,1.58435,1.58455,125100000.0
2009-11-30 21:59:00,1.58455,1.5846,1.5841,1.58455,201100000.0
2009-11-30 22:00:00,1.5846,1.58475,1.5843,1.58475,99000000.0
2009-11-30 22:01:00,1.5847,1.58475,1.58455,1.5847,103000000.0
2009-11-30 22:02:00,1.5846,1.5848,1.5844,1.58455,106400000.0
2009-11-30 22:03:00,1.58455,1.5849,1.58455,1.58475,86800000.0
2009-11-30 22:04:00,1.58475,1.58515,1.58475,1.5851,78900000.0
2009-11-30 22:05:00,1.5851,1.5852,1.58505,1.58505,34800000.0
2009-11-30 22:06:00,1.585,1.58515,1.5849,1.58515,44200000.0
2009-11-30 22:07:00,1.58515,1.58545,1.58515,1.58535,90100000.0
2009-11-30 22:08:00,1.5854,1.58545,1.58525,1.58525,252300000.0
2009-11-30 22:09:00,1.5853,1.58555,1.58505,1.5853,136500000.0
2009-11-30 22:10:00,1.5853,1.58565,1.585,1.5853,351600000.0
2009-11-30 22:11:00,1.58525,1.58565,1.58525,1.5853,107900000.0
2009-11-30 22:12:00,1.58525,1.58525,1.58485,1.58495,104600000.0
2009-11-30 22:13:00,1.58495,1.5851,1.58455,1.5847,79700000.0
2009-11-30 22:14:00,1.58465,1.5849,1.5846,1.5848,155700000.0
2009-11-30 22:15:00,1.58475,1.58485,1.58465,1.5848,67700000.0
2009-11-30 22:16:00,1.58485,1.58495,1.5848,1.5848,269800000.0
2009-11-30 22:17:00,1.58485,1.58505,1.58485,1.58495,174700000.0
2009-11-30 22:18:00,1.585,1.5854,1.58495,1.5851,156100000.0
2009-11-30 22:19:00,1.5851,1.58525,1.58485,1.58485,123900000.0
2009-11-30 22:20:00,1.58485,1.5856,1.58475,1.58545,176700000.0
2009-11-30 22:21:00,1.58535,1.5859,1.58515,1.58555,266200000.0
2009-11-30 22:22:00,1.58555,1.58555,1.5853,1.5854,256000000.0
2009-11-30 22:23:00,1.5854,1.5857,1.5853,1.5857,208100000.0
2009-11-30 22:24:00,1.5857,1.58575,1.5854,1.58555,243100000.0
2009-11-30 22:25:00,1.58555,1.58575,1.58525,1.58525,447200000.0
2009-11-30 22:26:00,1.58525,1.5855,1.58515,1.58515,198300000.0
2009-11-30 22:27:00,1.58515,1.58525,1.58485,1.58515,231300000.0
2009-11-30 22:28:00,1.5851,1.58525,1.58485,1.5851,136500000.0
2009-11-30 22:29:00,1.5851,1.58585,1.58485,1.5856,229000000.0
2009-11-30 22:30:00,1.5856,1.5856,1.58535,1.58555,225400000.0
2009-11-30 22:31:00,1.58555,1.58585,1.5853,1.58535,335200000.0
2009-11-30 22:32:00,1.5855,1.58595,1.5852,1.58595,261100000.0
2009-11-30 22:33:00,1.5859,1.5859,1.5853,1.5855,258300000.0
2009-11-30 22:34:00,1.5856,1.5857,1.58525,1.5853,242000000.0
2009-11-30 22:35:00,1.5853,1.58585,1.5852,1.5856,413000000.0
2009-11-30 22:36:00,1.58565,1.5859,1.58555,1.58575,487500000.0
2009-11-30 22:37:00,1.5857,1.5859,1.58525,1.58525,293500000.0
2009-11-30 22:38:00,1.58535,1.5857,1.58525,1.58545,287800000.0
2009-11-30 22:39:00,1.58545,1.5857,1.5853,1.5853,516400000.0
2009-11-30 22:40:00,1.58535,1.5855,1.5849,1.5855,382500000.0
2009-11-30 22:41:00,1.58545,1.5855,1.58495,1.585,462200000.0
2009-11-30 22:42:00,1.58505,1.5852,1.5848,1.585,390200000.0
2009-11-30 22:43:00,1.58505,1.58515,1.58485,1.58495,310100000.0
2009-11-30 22:44:00,1.58495,1.58515,1.5846,1.5847,381800000.0
2009-11-30 22:45:00,1.5847,1.5849,1.5846,1.58475,427900000.0
2009-11-30 22:46:00,1.58475,1.58475,1.58425,1.58445,173600000.0
2009-11-30 22:47:00,1.5845,1.5846,1.5843,1.5844,171300000.0
2009-11-30 22:48:00,1.5844,1.58465,1.5844,1.5845,121200000.0
2009-11-30 22:49:00,1.58445,1.5845,1.58435,1.5845,116200000.0
2009-11-30 22:50:00,1.5844,1.58475,1.58435,1.5845,102700000.0
2009-11-30 22:51:00,1.58455,1.58495,1.5845,1.5847,180700000.0
2009-11-30 22:52:00,1.5847,1.5847,1.58415,1.58435,202600000.0
2009-11-30 22:53:00,1.58435,1.58465,1.5841,1.58435,377100000.0
2009-11-30 22:54:00,1.58435,1.585,1.58425,1.58445,313900000.0
2009-11-30 22:55:00,1.5845,1.58465,1.58425,1.58435,374900000.0
2009-11-30 22:56:00,1.58435,1.5846,1.5843,1.58445,322300000.0
2009-11-30 22:57:00,1.5844,1.58455,1.5843,1.5843,181700000.0
2009-11-30 22:58:00,1.58445,1.58475,1.5842,1.5847,144700000.0
2009-11-30 22:59:00,1.5847,1.5849,1.58445,1.5849,218700000.0
2009-11-30 23:00:00,1.5848,1.5848,1.58425,1.58475,75100000.0
2009-11-30 23:01:00,1.58475,1.5848,1.5841,1.5847,89600000.0
2009-11-30 23:02:00,1.58465,1.5847,1.58435,1.58445,47500000.0
2009-11-30 23:03:00,1.5846,1.5847,1.5843,1.5846,60800000.0
2009-11-30 23:04:00,1.58455,1.5846,1.58425,1.5845,43700000.0
2009-11-30 23:05:00,1.5845,1.5847,1.5845,1.5847,15400000.0
2009-11-30 23:06:00,1.5847,1.5849,1.5845,1.5846,44000000.0
2009-11-30 23:07:00,1.58455,1.5846,1.5842,1.5842,50800000.0
2009-11-30 23:08:00,1.58425,1.5844,1.58425,1.58425,48000000.0
2009-11-30 23:09:00,1.58425,1.5846,1.5842,1.5845,64800000.0
2009-11-30 23:10:00,1.58435,1.5847,1.5843,1.5847,55700000.0
2009-11-30 23:11:00,1.5846,1.5846,1.5844,1.5845,107400000.0
2009-11-30 23:12:00,1.58455,1.5846,1.58425,1.58445,53300000.0
2009-11-30 23:13:00,1.5844,1.5844,1.58405,1.58405,87600000.0
2009-11-30 23:14:00,1.58405,1.5842,1.5839,1.5842,62400000.0
2009-11-30 23:15:00,1.5842,1.5845,1.58405,1.5845,94300000.0
2009-11-30 23:16:00,1.5845,1.5845,1.584,1.58405,79800000.0
2009-11-30 23:17:00,1.58405,1.58425,1.584,1.5842,56900000.0
2009-11-30 23:18:00,1.5842,1.5845,1.58415,1.58445,69200000.0
2009-11-30 23:19:00,1.58445,1.58445,1.58435,1.58435,34400000.0
2009-11-30 23:20:00,1.58435,1.58435,1.58385,1.58405,57000000.0
2009-11-30 23:21:00,1.58405,1.5842,1.58405,1.5842,7400000.0
2009-11-30 23:22:00,1.5842,1.58425,1.58415,1.58425,17000000.0
2009-11-30 23:23:00,1.58425,1.5844,1.5841,1.58415,34000000.0
2009-11-30 23:24:00,1.58425,1.58485,1.58425,1.5847,45800000.0
2009-11-30 23:25:00,1.5847,1.5849,1.58395,1.58425,85800000.0
2009-11-30 23:26:00,1.58425,1.58455,1.58425,1.58435,28100000.0
2009-11-30 23:27:00,1.58435,1.585,1.58435,1.5849,53100000.0
2009-11-30 23:28:00,1.58495,1.58505,1.58485,1.585,19100000.0
2009-11-30 23:29:00,1.58505,1.58565,1.58505,1.5856,74200000.0
2009-11-30 23:30:00,1.5856,1.5856,1.585,1.585,51500000.0
2009-11-30 23:31:00,1.585,1.58515,1.585,1.58505,35000000.0
2009-11-30 23:32:00,1.58505,1.5852,1.58455,1.58465,15300000.0
2009-11-30 23:33:00,1.58465,1.58505,1.58455,1.5847,45200000.0
2009-11-30 23:34:00,1.5847,1.5847,1.5847,1.5847,15000000.0
2009-11-30 23:35:00,1.5847,1.5847,1.5845,1.5846,23300000.0
2009-11-30 23:36:00,1.5846,1.5846,1.58445,1.58445,7000000.0
2009-11-30 23:37:00,1.5844,1.5846,1.5844,1.5846,23000000.0
2009-11-30 23:38:00,1.5846,1.5846,1.58455,1.5846,31400000.0
2009-11-30 23:39:00,1.5846,1.5846,1.58415,1.58435,93800000.0
2009-11-30 23:40:00,1.58435,1.58435,1.58425,1.58425,50200000.0
2009-11-30 23:41:00,1.5842,1.58435,1.5841,1.5842,42900000.0
2009-11-30 23:42:00,1.5842,1.58435,1.5842,1.58435,11300000.0
2009-11-30 23:43:00,1.58435,1.58435,1.5842,1.5842,12400000.0
2009-11-30 23:44:00,1.5842,1.5845,1.5842,1.58435,113100000.0
2009-11-30 23:45:00,1.58435,1.58455,1.58405,1.58405,26700000.0
2009-11-30 23:46:00,1.58405,1.58405,1.5838,1.58385,24600000.0
2009-11-30 23:47:00,1.58385,1.5839,1.58385,1.5839,2800000.0
2009-11-30 23:48:00,1.5839,1.58395,1.5839,1.58395,5800000.0
2009-11-30 23:49:00,1.58395,1.584,1.58395,1.584,13600000.0
2009-11-30 23:50:00,1.5841,1.5841,1.584,1.584,18800000.0
2009-11-30 23:51:00,1.584,1.58405,1.584,1.584,5800000.0
2009-11-30 23:52:00,1.58405,1.58445,1.584,1.58445,31300000.0
2009-11-30 23:53:00,1.58445,1.5846,1.5844,1.5846,9700000.0
2009-11-30 23:54:00,1.5846,1.5846,1.58425,1.5845,58100000.0
2009-11-30 23:55:00,1.5845,1.58485,1.5841,1.5841,27400000.0
2009-11-30 23:56:00,1.5842,1.5845,1.5842,1.5845,51500000.0
2009-11-30 23:57:00,1.5845,1.58465,1.58435,1.58465,19600000.0
2009-11-30 23:58:00,1.58465,1.58465,1.58425,1.58445,62000000.0
2009-11-30 23:59:00,1.58445,1.5848,1.58425,1.58455,62300000.0
2009-12-01 00:00:00,1.5845,1.58465,1.58445,1.58455,25000000.0
2009-12-01 00:01:00,1.58455,1.58485,1.5844,1.58475,19000000.0
2009-12-01 00:02:00,1.58485,1.58485,1.5845,1.5845,20000000.0
2009-12-01 00:03:00,1.58455,1.58465,1.5845,1.5845,10400000.0
2009-12-01 00:04:00,1.58455,1.58455,1.5838,1.58415,49200000.0
2009-12-01 00:05:00,1.5843,1.58465,1.5838,1.58465,43200000.0
2009-12-01 00:06:00,1.58465,1.58465,1.5845,1.5845,23800000.0
2009-12-01 00:07:00,1.5845,1.5847,1.58445,1.58445,31700000.0
2009-12-01 00:08:00,1.58445,1.5847,1.58445,1.5845,46000000.0
2009-12-01 00:09:00,1.5845,1.5847,1.5845,1.58465,10600000.0
2009-12-01 00:10:00,1.5847,1.5847,1.5846,1.58465,8400000.0
2009-12-01 00:11:00,1.58465,1.58465,1.58455,1.5846,14200000.0
2009-12-01 00:12:00,1.58465,1.5849,1.5846,1.58475,21600000.0
2009-12-01 00:13:00,1.58475,1.58475,1.58415,1.58435,33100000.0
2009-12-01 00:14:00,1.5844,1.58475,1.58435,1.58465,14400000.0
2009-12-01 00:15:00,1.58465,1.58465,1.58465,1.58465,2000000.0
2009-12-01 00:16:00,1.5846,1.58465,1.58455,1.58455,12000000.0
2009-12-01 00:17:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-12-01 00:18:00,1.58435,1.58445,1.5841,1.5842,15200000.0
2009-12-01 00:19:00,1.58435,1.5845,1.5843,1.5844,22700000.0
2009-12-01 00:20:00,1.5844,1.5845,1.5843,1.5843,16700000.0
2009-12-01 00:21:00,1.5844,1.58455,1.5843,1.5844,32600000.0
2009-12-01 00:22:00,1.58435,1.5845,1.5842,1.58425,16000000.0
2009-12-01 00:23:00,1.58445,1.5845,1.58435,1.58435,18800000.0
2009-12-01 00:24:00,1.5844,1.58465,1.58435,1.58455,15300000.0
2009-12-01 00:25:00,1.58455,1.58475,1.58445,1.5847,29200000.0
2009-12-01 00:26:00,1.58465,1.5851,1.58465,1.5848,52000000.0
2009-12-01 00:27:00,1.5849,1.5849,1.5848,1.5848,16500000.0
2009-12-01 00:28:00,1.58485,1.5849,1.5847,1.5848,21300000.0
2009-12-01 00:29:00,1.5847,1.5848,1.58465,1.58465,10000000.0
2009-12-01 00:30:00,1.58465,1.58465,1.58375,1.5838,28700000.0
2009-12-01 00:31:00,1.5838,1.584,1.5838,1.584,10800000.0
2009-12-01 00:32:00,1.5841,1.58415,1.5837,1.5837,73700000.0
2009-12-01 00:33:00,1.5837,1.5847,1.5837,1.5846,94200000.0
2009-12-01 00:34:00,1.58465,1.5847,1.5845,1.5846,28000000.0
2009-12-01 00:35:00,1.5846,1.58515,1.58455,1.58505,29000000.0
2009-12-01 00:36:00,1.58505,1.5851,1.585,1.585,4800000.0
2009-12-01 00:37:00,1.58465,1.5849,1.58465,1.5849,3200000.0
2009-12-01 00:38:00,1.58485,1.5849,1.58465,1.5849,17400000.0
2009-12-01 00:39:00,1.58485,1.585,1.5848,1.5848,18000000.0
2009-12-01 00:40:00,1.58485,1.58485,1.58475,1.58475,14500000.0
2009-12-01 00:41:00,1.58475,1.58475,1.58465,1.5847,6200000.0
2009-12-01 00:42:00,1.58445,1.58445,1.58445,1.58445,1800000.0
2009-12-01 00:43:00,1.58455,1.5847,1.58455,1.5846,7400000.0
2009-12-01 00:44:00,1.58465,1.5847,1.58455,1.5846,7500000.0
2009-12-01 00:45:00,1.5846,1.5847,1.58455,1.58455,6600000.0
2009-12-01 00:46:00,1.5846,1.5846,1.5843,1.5845,29300000.0
2009-12-01 00:47:00,1.5845,1.58455,1.58415,1.5844,40000000.0
2009-12-01 00:48:00,1.5844,1.5845,1.58425,1.58445,35500000.0
2009-12-01 00:49:00,1.58445,1.58445,1.5842,1.58425,38600000.0
2009-12-01 00:50:00,1.5843,1.5843,1.5841,1.58425,47000000.0
2009-12-01 00:51:00,1.5844,1.5844,1.58425,1.58425,19000000.0
2009-12-01 00:52:00,1.5842,1.58425,1.5842,1.58425,7600000.0
2009-12-01 00:53:00,1.5843,1.5844,1.58425,1.58435,18300000.0
2009-12-01 00:54:00,1.58435,1.5844,1.58435,1.5844,8800000.0
2009-12-01 00:55:00,1.5844,1.58445,1.58435,1.58435,10600000.0
2009-12-01 00:56:00,1.5844,1.5846,1.58435,1.5846,29900000.0
2009-12-01 00:57:00,1.58455,1.58485,1.5845,1.58485,26500000.0
2009-12-01 00:58:00,1.58485,1.5849,1.5847,1.58475,21300000.0
2009-12-01 00:59:00,1.58475,1.58485,1.5847,1.58485,11600000.0
2009-12-01 01:00:00,1.58485,1.5849,1.5848,1.5849,14500000.0
2009-12-01 01:01:00,1.58485,1.58515,1.58485,1.58515,26700000.0
2009-12-01 01:02:00,1.58515,1.58515,1.5845,1.5848,37800000.0
2009-12-01 01:03:00,1.58485,1.58495,1.5846,1.58465,49000000.0
2009-12-01 01:04:00,1.58475,1.58475,1.58445,1.58455,26100000.0
2009-12-01 01:05:00,1.58455,1.58465,1.58455,1.58455,13600000.0
2009-12-01 01:06:00,1.58445,1.58455,1.58435,1.58455,27900000.0
2009-12-01 01:07:00,1.5844,1.5844,1.5844,1.5844,2600000.0
2009-12-01 01:08:00,1.58455,1.58465,1.58455,1.58465,4200000.0
2009-12-01 01:09:00,1.58455,1.58455,1.5845,1.58455,3800000.0
2009-12-01 01:10:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-12-01 01:11:00,1.58455,1.58455,1.58445,1.58445,9000000.0
2009-12-01 01:12:00,1.5844,1.58455,1.5844,1.58455,10800000.0
2009-12-01 01:13:00,1.5845,1.58475,1.58445,1.58475,23800000.0
2009-12-01 01:14:00,1.5847,1.5847,1.5847,1.5847,3600000.0
2009-12-01 01:15:00,1.5847,1.5848,1.58445,1.58445,48400000.0
2009-12-01 01:16:00,1.58445,1.5848,1.58445,1.58465,32400000.0
2009-12-01 01:17:00,1.5846,1.5846,1.58445,1.58445,12000000.0
2009-12-01 01:18:00,1.5845,1.58465,1.5845,1.5846,14400000.0
2009-12-01 01:19:00,1.58465,1.58465,1.58445,1.58445,17200000.0
2009-12-01 01:20:00,1.58445,1.5845,1.58445,1.58445,11200000.0
2009-12-01 01:21:00,1.58445,1.58445,1.58415,1.58415,17000000.0
2009-12-01 01:22:00,1.5842,1.5842,1.5842,1.5842,7000000.0
2009-12-01 01:23:00,1.5842,1.5842,1.5841,1.5842,16400000.0
2009-12-01 01:24:00,1.58435,1.5845,1.58435,1.5845,15000000.0
2009-12-01 01:25:00,1.58445,1.58445,1.58415,1.5842,21800000.0
2009-12-01 01:26:00,1.58425,1.5843,1.5841,1.5841,32700000.0
2009-12-01 01:27:00,1.5841,1.5841,1.5841,1.5841,11200000.0
2009-12-01 01:28:00,1.5841,1.5841,1.5841,1.5841,2200000.0
2009-12-01 01:29:00,1.58415,1.5842,1.5841,1.5842,12200000.0
2009-12-01 01:30:00,1.58425,1.5846,1.5842,1.58455,28000000.0
2009-12-01 01:31:00,1.58455,1.58465,1.58435,1.5845,40000000.0
2009-12-01 01:32:00,1.58465,1.58465,1.5844,1.58455,5200000.0
2009-12-01 01:33:00,1.5845,1.5845,1.58415,1.58415,15000000.0
2009-12-01 01:34:00,1.5842,1.5843,1.5842,1.5842,30700000.0
2009-12-01 01:35:00,1.58425,1.58455,1.58425,1.58455,14200000.0
2009-12-01 01:36:00,1.5845,1.58455,1.5843,1.5845,27000000.0
2009-12-01 01:37:00,1.5845,1.5845,1.5841,1.5842,34000000.0
2009-12-01 01:38:00,1.58425,1.58445,1.58425,1.58445,18200000.0
2009-12-01 01:39:00,1.5844,1.5847,1.5844,1.58465,47200000.0
2009-12-01 01:40:00,1.58465,1.5848,1.5846,1.58465,51500000.0
2009-12-01 01:41:00,1.58475,1.585,1.58475,1.5849,39100000.0
2009-12-01 01:42:00,1.58495,1.5853,1.58495,1.5853,34900000.0
2009-12-01 01:43:00,1.5854,1.5855,1.58455,1.58465,88500000.0
2009-12-01 01:44:00,1.58455,1.58475,1.5841,1.5841,54000000.0
2009-12-01 01:45:00,1.58415,1.58425,1.5836,1.58385,57200000.0
2009-12-01 01:46:00,1.5838,1.5847,1.58375,1.5847,53600000.0
2009-12-01 01:47:00,1.58465,1.58465,1.5842,1.58425,45100000.0
2009-12-01 01:48:00,1.5843,1.5849,1.5843,1.58455,63700000.0
2009-12-01 01:49:00,1.5847,1.58495,1.5847,1.5848,29400000.0
2009-12-01 01:50:00,1.5848,1.58485,1.5844,1.5848,35700000.0
2009-12-01 01:51:00,1.58495,1.5854,1.5849,1.58515,115400000.0
2009-12-01 01:52:00,1.5851,1.58545,1.5851,1.58545,89000000.0
2009-12-01 01:53:00,1.58535,1.58545,1.5848,1.5848,54600000.0
2009-12-01 01:54:00,1.5848,1.58495,1.58465,1.5847,37800000.0
2009-12-01 01:55:00,1.58475,1.58475,1.58475,1.58475,1000000.0
2009-12-01 01:56:00,1.58475,1.5848,1.58435,1.5848,51000000.0
2009-12-01 01:57:00,1.58475,1.5848,1.5846,1.58475,22100000.0
2009-12-01 01:58:00,1.5847,1.58475,1.5846,1.58475,17400000.0
2009-12-01 01:59:00,1.58475,1.58475,1.58475,1.58475,20000000.0
2009-12-01 02:00:00,1.58475,1.58475,1.58465,1.58475,31200000.0
2009-12-01 02:01:00,1.58475,1.58475,1.58475,1.58475,21000000.0
2009-12-01 02:02:00,1.58475,1.58495,1.58475,1.58495,44600000.0
2009-12-01 02:03:00,1.58495,1.58505,1.58495,1.58505,4000000.0
2009-12-01 02:04:00,1.58505,1.58505,1.58505,1.58505,43000000.0
2009-12-01 02:05:00,1.58505,1.58505,1.5844,1.5845,29800000.0
2009-12-01 02:06:00,1.5847,1.5847,1.5841,1.58435,80700000.0
2009-12-01 02:07:00,1.5844,1.5846,1.5842,1.58435,54800000.0
2009-12-01 02:08:00,1.58435,1.58435,1.5842,1.5842,9000000.0
2009-12-01 02:09:00,1.58415,1.58415,1.58415,1.58415,7000000.0
2009-12-01 02:10:00,1.5842,1.5842,1.58415,1.58415,2000000.0
2009-12-01 02:11:00,1.5842,1.5842,1.5842,1.5842,3000000.0
2009-12-01 02:12:00,1.5842,1.58425,1.5842,1.58425,12600000.0
2009-12-01 02:13:00,1.58425,1.58475,1.58425,1.58475,36000000.0
2009-12-01 02:14:00,1.5848,1.5849,1.58475,1.58485,21900000.0
2009-12-01 02:15:00,1.5849,1.585,1.5849,1.58495,25200000.0
2009-12-01 02:16:00,1.58495,1.5851,1.5849,1.58505,20700000.0
2009-12-01 02:17:00,1.58505,1.5853,1.585,1.5853,21200000.0
2009-12-01 02:18:00,1.58525,1.58545,1.58465,1.58485,62300000.0
2009-12-01 02:19:00,1.5849,1.5849,1.5848,1.5848,5000000.0
2009-12-01 02:20:00,1.58485,1.5849,1.58455,1.58485,34400000.0
2009-12-01 02:21:00,1.5848,1.58485,1.58465,1.5848,10000000.0
2009-12-01 02:22:00,1.58465,1.58495,1.5844,1.5849,45100000.0
2009-12-01 02:23:00,1.58485,1.58485,1.5846,1.58475,25100000.0
2009-12-01 02:24:00,1.58475,1.5848,1.5846,1.5848,43000000.0
2009-12-01 02:25:00,1.58475,1.58475,1.5846,1.58465,10800000.0
2009-12-01 02:26:00,1.5847,1.5847,1.5846,1.58465,12800000.0
2009-12-01 02:27:00,1.5846,1.58475,1.58455,1.58475,29200000.0
2009-12-01 02:28:00,1.5848,1.5848,1.58465,1.5848,13200000.0
2009-12-01 02:29:00,1.5849,1.5849,1.5848,1.5849,18200000.0
2009-12-01 02:30:00,1.58485,1.5849,1.5846,1.58465,35400000.0
2009-12-01 02:31:00,1.58465,1.5847,1.58445,1.5847,58200000.0
2009-12-01 02:32:00,1.5847,1.5848,1.58465,1.5848,32800000.0
2009-12-01 02:33:00,1.58485,1.585,1.5848,1.5849,21300000.0
2009-12-01 02:34:00,1.5849,1.585,1.5848,1.5849,24300000.0
2009-12-01 02:35:00,1.58485,1.585,1.58485,1.585,9600000.0
2009-12-01 02:36:00,1.58495,1.58495,1.5847,1.58485,15100000.0
2009-12-01 02:37:00,1.5847,1.58495,1.58465,1.58495,48000000.0
2009-12-01 02:38:00,1.58485,1.58485,1.5846,1.5846,45900000.0
2009-12-01 02:39:00,1.58465,1.58485,1.58465,1.58465,28400000.0
2009-12-01 02:40:00,1.58475,1.58485,1.5846,1.5846,11000000.0
2009-12-01 02:41:00,1.5845,1.5846,1.5844,1.5846,27300000.0
2009-12-01 02:42:00,1.5846,1.58525,1.5846,1.5851,76400000.0
2009-12-01 02:43:00,1.58515,1.58515,1.585,1.58505,52200000.0
2009-12-01 02:44:00,1.5851,1.58515,1.585,1.58515,24900000.0
2009-12-01 02:45:00,1.5852,1.5854,1.58445,1.58455,97200000.0
2009-12-01 02:46:00,1.58455,1.58475,1.5843,1.5843,31700000.0
2009-12-01 02:47:00,1.5843,1.5845,1.58425,1.5844,30400000.0
2009-12-01 02:48:00,1.5844,1.5845,1.5843,1.5845,27000000.0
2009-12-01 02:49:00,1.5844,1.5845,1.5844,1.5845,22400000.0
2009-12-01 02:50:00,1.58455,1.58455,1.58435,1.58435,13400000.0
2009-12-01 02:51:00,1.58455,1.58465,1.58455,1.58465,18600000.0
2009-12-01 02:52:00,1.58465,1.5848,1.5846,1.5848,28600000.0
2009-12-01 02:53:00,1.5848,1.58515,1.5848,1.58515,14400000.0
2009-12-01 02:54:00,1.58515,1.5852,1.5845,1.5847,119900000.0
2009-12-01 02:55:00,1.58465,1.58495,1.58445,1.5849,108500000.0
2009-12-01 02:56:00,1.58485,1.58495,1.5845,1.5849,66600000.0
2009-12-01 02:57:00,1.58485,1.58485,1.5843,1.58435,45700000.0
2009-12-01 02:58:00,1.5844,1.5847,1.58425,1.5847,71400000.0
2009-12-01 02:59:00,1.5847,1.58485,1.5846,1.5848,84100000.0
2009-12-01 03:00:00,1.5848,1.58505,1.58465,1.58505,121300000.0
2009-12-01 03:01:00,1.58505,1.58525,1.58505,1.58515,59100000.0
2009-12-01 03:02:00,1.58515,1.58525,1.58495,1.5851,54400000.0
2009-12-01 03:03:00,1.5851,1.5855,1.5851,1.5854,52600000.0
2009-12-01 03:04:00,1.5854,1.5857,1.5854,1.5856,57800000.0
2009-12-01 03:05:00,1.5856,1.5858,1.5856,1.5856,43400000.0
2009-12-01 03:06:00,1.58565,1.58575,1.5854,1.5857,78300000.0
2009-12-01 03:07:00,1.5857,1.5857,1.58525,1.58525,31000000.0
2009-12-01 03:08:00,1.5853,1.5857,1.58525,1.5857,53100000.0
2009-12-01 03:09:00,1.5857,1.5857,1.5854,1.58555,59900000.0
2009-12-01 03:10:00,1.58555,1.586,1.58555,1.5858,34000000.0
2009-12-01 03:11:00,1.5858,1.58585,1.58565,1.58565,23000000.0
2009-12-01 03:12:00,1.58575,1.58585,1.58565,1.58585,39200000.0
2009-12-01 03:13:00,1.58595,1.586,1.5857,1.58585,27300000.0
2009-12-01 03:14:00,1.58575,1.58605,1.58575,1.58605,41400000.0
2009-12-01 03:15:00,1.58615,1.58625,1.58595,1.58605,51000000.0
2009-12-01 03:16:00,1.58595,1.58625,1.58595,1.58625,16300000.0
2009-12-01 03:17:00,1.5862,1.58625,1.58605,1.58625,15800000.0
2009-12-01 03:18:00,1.58615,1.5862,1.58615,1.5862,2200000.0
2009-12-01 03:19:00,1.58615,1.58615,1.5857,1.5859,14800000.0
2009-12-01 03:20:00,1.5859,1.5861,1.58585,1.586,35000000.0
2009-12-01 03:21:00,1.58615,1.58625,1.586,1.58625,42300000.0
2009-12-01 03:22:00,1.58625,1.58635,1.58595,1.586,29700000.0
2009-12-01 03:23:00,1.586,1.586,1.58595,1.586,9000000.0
2009-12-01 03:24:00,1.58595,1.58605,1.5857,1.58575,40000000.0
2009-12-01 03:25:00,1.58585,1.586,1.58575,1.586,37400000.0
2009-12-01 03:26:00,1.58595,1.58625,1.5858,1.5858,30700000.0
2009-12-01 03:27:00,1.58585,1.5861,1.5858,1.58605,29400000.0
2009-12-01 03:28:00,1.58595,1.586,1.5859,1.586,7400000.0
2009-12-01 03:29:00,1.58605,1.58615,1.586,1.5861,20100000.0
2009-12-01 03:30:00,1.58615,1.5862,1.586,1.58605,10800000.0
2009-12-01 03:31:00,1.586,1.58625,1.586,1.58615,11800000.0
2009-12-01 03:32:00,1.58605,1.5863,1.5859,1.5862,39000000.0
2009-12-01 03:33:00,1.5862,1.5866,1.5862,1.5864,25600000.0
2009-12-01 03:34:00,1.5865,1.5865,1.5864,1.5864,7800000.0
2009-12-01 03:35:00,1.5864,1.58655,1.5863,1.5864,40600000.0
2009-12-01 03:36:00,1.5864,1.5864,1.58615,1.5862,38800000.0
2009-12-01 03:37:00,1.58625,1.5864,1.5862,1.5862,40200000.0
2009-12-01 03:38:00,1.5862,1.5862,1.5861,1.5862,17000000.0
2009-12-01 03:39:00,1.5862,1.58635,1.58605,1.58605,35300000.0
2009-12-01 03:40:00,1.5861,1.5862,1.58565,1.5859,24400000.0
2009-12-01 03:41:00,1.58595,1.58645,1.5857,1.58605,51800000.0
2009-12-01 03:42:00,1.58605,1.5861,1.586,1.586,36900000.0
2009-12-01 03:43:00,1.5861,1.5861,1.58565,1.58585,54600000.0
2009-12-01 03:44:00,1.58595,1.58605,1.58585,1.58595,63300000.0
2009-12-01 03:45:00,1.58595,1.58605,1.58595,1.58595,24700000.0
2009-12-01 03:46:00,1.58585,1.58615,1.58585,1.58585,44300000.0
2009-12-01 03:47:00,1.58585,1.58585,1.58575,1.58585,18100000.0
2009-12-01 03:48:00,1.58585,1.5862,1.58585,1.5862,17000000.0
2009-12-01 03:49:00,1.5861,1.5861,1.5857,1.58585,27400000.0
2009-12-01 03:50:00,1.5859,1.58635,1.58585,1.5863,36000000.0
2009-12-01 03:51:00,1.58625,1.58625,1.5862,1.5862,6000000.0
2009-12-01 03:52:00,1.58615,1.5862,1.58615,1.5862,7000000.0
2009-12-01 03:53:00,1.5862,1.5862,1.58595,1.58595,15000000.0
2009-12-01 03:54:00,1.58595,1.58595,1.5859,1.58595,13900000.0
2009-12-01 03:55:00,1.58595,1.58615,1.58595,1.58615,8300000.0
2009-12-01 03:56:00,1.58615,1.5862,1.58595,1.58595,13800000.0
2009-12-01 03:57:00,1.58595,1.58595,1.58585,1.58585,9000000.0
2009-12-01 03:58:00,1.5859,1.58595,1.58585,1.58595,7500000.0
2009-12-01 03:59:00,1.58595,1.5862,1.58595,1.586,38700000.0
2009-12-01 04:00:00,1.58605,1.58605,1.58585,1.58585,20500000.0
2009-12-01 04:01:00,1.58585,1.58585,1.58575,1.58575,6000000.0
2009-12-01 04:02:00,1.58585,1.58585,1.5857,1.58575,32800000.0
2009-12-01 04:03:00,1.5858,1.58615,1.5857,1.58585,29600000.0
2009-12-01 04:04:00,1.58585,1.5859,1.58555,1.5858,59400000.0
2009-12-01 04:05:00,1.58585,1.58585,1.58515,1.5853,41800000.0
2009-12-01 04:06:00,1.58525,1.5857,1.5852,1.5852,66200000.0
2009-12-01 04:07:00,1.5852,1.5855,1.5849,1.5854,75900000.0
2009-12-01 04:08:00,1.5854,1.58555,1.585,1.5852,50400000.0
2009-12-01 04:09:00,1.58515,1.58525,1.5851,1.5852,29200000.0
2009-12-01 04:10:00,1.5852,1.58565,1.58505,1.58535,63200000.0
2009-12-01 04:11:00,1.58535,1.58565,1.58525,1.58555,82100000.0
2009-12-01 04:12:00,1.58555,1.5856,1.58545,1.58555,94900000.0
2009-12-01 04:13:00,1.58555,1.5857,1.5855,1.58565,93900000.0
2009-12-01 04:14:00,1.58565,1.58565,1.5854,1.58545,239600000.0
2009-12-01 04:15:00,1.58545,1.58545,1.58505,1.58505,47900000.0
2009-12-01 04:16:00,1.585,1.58545,1.5847,1.5853,64600000.0
2009-12-01 04:17:00,1.58525,1.58555,1.58515,1.58545,45200000.0
2009-12-01 04:18:00,1.5854,1.58545,1.5851,1.58515,23200000.0
2009-12-01 04:19:00,1.5852,1.5855,1.5852,1.5854,39800000.0
2009-12-01 04:20:00,1.5854,1.58545,1.5853,1.58545,11000000.0
2009-12-01 04:21:00,1.58545,1.58565,1.5854,1.5856,14000000.0
2009-12-01 04:22:00,1.5856,1.5856,1.58555,1.5856,3000000.0
2009-12-01 04:23:00,1.5856,1.58565,1.5855,1.58555,16600000.0
2009-12-01 04:24:00,1.5856,1.58565,1.5854,1.5854,36500000.0
2009-12-01 04:25:00,1.5854,1.5854,1.5849,1.585,74100000.0
2009-12-01 04:26:00,1.585,1.58515,1.5849,1.5851,98200000.0
2009-12-01 04:27:00,1.585,1.58515,1.5847,1.58505,28500000.0
2009-12-01 04:28:00,1.5851,1.5852,1.5849,1.58505,64300000.0
2009-12-01 04:29:00,1.58515,1.58555,1.58505,1.5854,42900000.0
2009-12-01 04:30:00,1.58535,1.58555,1.58535,1.5854,15800000.0
2009-12-01 04:31:00,1.5854,1.5854,1.58435,1.58435,78500000.0
2009-12-01 04:32:00,1.58435,1.5847,1.5843,1.5847,23600000.0
2009-12-01 04:33:00,1.58475,1.58495,1.5847,1.5849,58300000.0
2009-12-01 04:34:00,1.5849,1.5852,1.5849,1.58515,13600000.0
2009-12-01 04:35:00,1.585,1.585,1.5844,1.5844,37800000.0
2009-12-01 04:36:00,1.58435,1.58445,1.58425,1.58425,13200000.0
2009-12-01 04:37:00,1.5843,1.58435,1.58405,1.58425,30900000.0
2009-12-01 04:38:00,1.58425,1.58485,1.58425,1.58485,39900000.0
2009-12-01 04:39:00,1.5846,1.5846,1.5841,1.58435,45200000.0
2009-12-01 04:40:00,1.58425,1.5844,1.58405,1.5841,36000000.0
2009-12-01 04:41:00,1.5841,1.5844,1.5841,1.5844,19000000.0
2009-12-01 04:42:00,1.58425,1.58455,1.5841,1.58455,34000000.0
2009-12-01 04:43:00,1.5845,1.5846,1.5838,1.5839,78100000.0
2009-12-01 04:44:00,1.58385,1.58415,1.5838,1.58385,54300000.0
2009-12-01 04:45:00,1.584,1.5841,1.58305,1.58355,48800000.0
2009-12-01 04:46:00,1.58365,1.58375,1.5833,1.5833,10200000.0
2009-12-01 04:47:00,1.58345,1.58385,1.58345,1.58375,16200000.0
2009-12-01 04:48:00,1.5838,1.5839,1.5831,1.5831,37500000.0
2009-12-01 04:49:00,1.58325,1.58335,1.5826,1.5826,34000000.0
2009-12-01 04:50:00,1.58265,1.58375,1.58265,1.58365,34600000.0
2009-12-01 04:51:00,1.58365,1.5837,1.5836,1.58365,27200000.0
2009-12-01 04:52:00,1.58375,1.58375,1.5836,1.58375,26400000.0
2009-12-01 04:53:00,1.5837,1.58395,1.58365,1.58395,20000000.0
2009-12-01 04:54:00,1.584,1.5842,1.584,1.58405,27000000.0
2009-12-01 04:55:00,1.58395,1.584,1.58355,1.58395,28700000.0
2009-12-01 04:56:00,1.58395,1.58405,1.5834,1.58385,53300000.0
2009-12-01 04:57:00,1.5839,1.58435,1.5839,1.58435,35000000.0
2009-12-01 04:58:00,1.58425,1.58445,1.58425,1.58425,32800000.0
2009-12-01 04:59:00,1.58425,1.58425,1.5837,1.58385,32800000.0
2009-12-01 05:00:00,1.5838,1.58385,1.58365,1.5837,25200000.0
2009-12-01 05:01:00,1.5837,1.58375,1.5837,1.58375,3000000.0
2009-12-01 05:02:00,1.5837,1.5837,1.58355,1.58365,11600000.0
2009-12-01 05:03:00,1.5836,1.58385,1.58325,1.58345,23400000.0
2009-12-01 05:04:00,1.58345,1.5836,1.583,1.5832,52000000.0
2009-12-01 05:05:00,1.5832,1.5834,1.58295,1.58295,63500000.0
2009-12-01 05:06:00,1.58295,1.5833,1.5828,1.58285,68000000.0
2009-12-01 05:07:00,1.58285,1.583,1.58265,1.58265,62100000.0
2009-12-01 05:08:00,1.5825,1.5833,1.5825,1.583,49000000.0
2009-12-01 05:09:00,1.583,1.5833,1.58295,1.583,33300000.0
2009-12-01 05:10:00,1.583,1.583,1.5828,1.583,35900000.0
2009-12-01 05:11:00,1.58305,1.58335,1.58305,1.58335,12500000.0
2009-12-01 05:12:00,1.58335,1.58355,1.5828,1.58305,58300000.0
2009-12-01 05:13:00,1.583,1.583,1.58295,1.583,9900000.0
2009-12-01 05:14:00,1.58295,1.58305,1.58295,1.583,23100000.0
2009-12-01 05:15:00,1.583,1.583,1.5825,1.5825,36300000.0
2009-12-01 05:16:00,1.5826,1.5828,1.5825,1.58255,32200000.0
2009-12-01 05:17:00,1.5825,1.5829,1.5823,1.5829,29800000.0
2009-12-01 05:18:00,1.5829,1.5834,1.5827,1.5832,77700000.0
2009-12-01 05:19:00,1.5833,1.58375,1.58325,1.58355,70600000.0
2009-12-01 05:20:00,1.58355,1.5838,1.58355,1.5838,59400000.0
2009-12-01 05:21:00,1.58375,1.58385,1.5836,1.58385,36200000.0
2009-12-01 05:22:00,1.58385,1.58385,1.58355,1.5836,48500000.0
2009-12-01 05:23:00,1.5836,1.5836,1.58335,1.58345,52600000.0
2009-12-01 05:24:00,1.58345,1.58345,1.5832,1.5833,34300000.0
2009-12-01 05:25:00,1.58335,1.5834,1.583,1.5833,43800000.0
2009-12-01 05:26:00,1.5833,1.58365,1.5833,1.58365,27700000.0
2009-12-01 05:27:00,1.58355,1.5836,1.58305,1.5835,62700000.0
2009-12-01 05:28:00,1.5835,1.58355,1.5833,1.5834,40500000.0
2009-12-01 05:29:00,1.58335,1.58345,1.5833,1.5833,22800000.0
2009-12-01 05:30:00,1.5834,1.5836,1.5832,1.5833,68000000.0
2009-12-01 05:31:00,1.58325,1.5851,1.58275,1.58495,137700000.0
2009-12-01 05:32:00,1.58495,1.58495,1.5841,1.58425,128200000.0
2009-12-01 05:33:00,1.5843,1.5845,1.58385,1.58425,81300000.0
2009-12-01 05:34:00,1.58425,1.58435,1.5837,1.584,82000000.0
2009-12-01 05:35:00,1.584,1.58455,1.5838,1.58415,114300000.0
2009-12-01 05:36:00,1.58415,1.58415,1.58385,1.58405,48900000.0
2009-12-01 05:37:00,1.58405,1.58415,1.5838,1.5841,68000000.0
2009-12-01 05:38:00,1.5841,1.5845,1.5841,1.5844,60700000.0
2009-12-01 05:39:00,1.5844,1.5844,1.5842,1.5842,22500000.0
2009-12-01 05:40:00,1.5842,1.5845,1.5842,1.58445,50500000.0
2009-12-01 05:41:00,1.58445,1.585,1.5843,1.5849,41400000.0
2009-12-01 05:42:00,1.58485,1.5849,1.58445,1.5845,60400000.0
2009-12-01 05:43:00,1.58455,1.5847,1.58435,1.58435,80800000.0
2009-12-01 05:44:00,1.58435,1.58475,1.58435,1.5846,46000000.0
2009-12-01 05:45:00,1.58455,1.58475,1.5844,1.58475,52000000.0
2009-12-01 05:46:00,1.5848,1.5848,1.5843,1.5846,80000000.0
2009-12-01 05:47:00,1.58455,1.58475,1.5843,1.5846,56600000.0
2009-12-01 05:48:00,1.58455,1.5851,1.58435,1.58505,98600000.0
2009-12-01 05:49:00,1.585,1.585,1.58435,1.5849,71100000.0
2009-12-01 05:50:00,1.5849,1.58515,1.58475,1.5848,57200000.0
2009-12-01 05:51:00,1.5848,1.5849,1.58465,1.5848,28300000.0
2009-12-01 05:52:00,1.58475,1.58495,1.58455,1.58455,38900000.0
2009-12-01 05:53:00,1.5846,1.58495,1.5843,1.5843,37100000.0
2009-12-01 05:54:00,1.5843,1.58435,1.5842,1.58435,40400000.0
2009-12-01 05:55:00,1.58435,1.58525,1.58435,1.5849,36600000.0
2009-12-01 05:56:00,1.58475,1.5848,1.5846,1.5847,18600000.0
2009-12-01 05:57:00,1.5847,1.5849,1.5847,1.5849,50000000.0
2009-12-01 05:58:00,1.5849,1.5849,1.58475,1.5848,25800000.0
2009-12-01 05:59:00,1.5848,1.5848,1.58465,1.58465,12600000.0
2009-12-01 06:00:00,1.58465,1.58465,1.58435,1.5844,38300000.0
2009-12-01 06:01:00,1.5844,1.58515,1.5843,1.5849,79400000.0
2009-12-01 06:02:00,1.5849,1.58515,1.5848,1.5849,59800000.0
2009-12-01 06:03:00,1.5849,1.5849,1.5845,1.5845,74700000.0
2009-12-01 06:04:00,1.5846,1.5847,1.5845,1.5847,21700000.0
2009-12-01 06:05:00,1.58465,1.58465,1.58435,1.58445,22700000.0
2009-12-01 06:06:00,1.58445,1.58445,1.58415,1.58415,10400000.0
2009-12-01 06:07:00,1.58415,1.58425,1.5841,1.5841,25300000.0
2009-12-01 06:08:00,1.58415,1.58415,1.5837,1.58385,64400000.0
2009-12-01 06:09:00,1.58385,1.58465,1.58385,1.5841,41600000.0
2009-12-01 06:10:00,1.5841,1.5841,1.5839,1.58405,20600000.0
2009-12-01 06:11:00,1.58405,1.5841,1.5839,1.58405,18100000.0
2009-12-01 06:12:00,1.58405,1.5847,1.58405,1.58465,55600000.0
2009-12-01 06:13:00,1.5846,1.5846,1.5844,1.5845,35500000.0
2009-12-01 06:14:00,1.5845,1.58485,1.58445,1.58445,57800000.0
2009-12-01 06:15:00,1.5844,1.5844,1.5842,1.58425,19400000.0
2009-12-01 06:16:00,1.58425,1.58435,1.58415,1.5843,25600000.0
2009-12-01 06:17:00,1.58435,1.58435,1.58395,1.5841,46300000.0
2009-12-01 06:18:00,1.58415,1.58435,1.58395,1.5843,27400000.0
2009-12-01 06:19:00,1.5844,1.58455,1.5844,1.5844,14800000.0
2009-12-01 06:20:00,1.58435,1.58435,1.5838,1.58385,19900000.0
2009-12-01 06:21:00,1.5838,1.5844,1.58375,1.5844,31800000.0
2009-12-01 06:22:00,1.58435,1.5844,1.58425,1.5844,13000000.0
2009-12-01 06:23:00,1.58435,1.5844,1.58405,1.58405,36200000.0
2009-12-01 06:24:00,1.58405,1.58405,1.5837,1.58375,24800000.0
2009-12-01 06:25:00,1.5837,1.5839,1.5836,1.58385,38600000.0
2009-12-01 06:26:00,1.58395,1.58395,1.58375,1.5838,17000000.0
2009-12-01 06:27:00,1.58375,1.5838,1.58365,1.5837,69000000.0
2009-12-01 06:28:00,1.5837,1.5837,1.58355,1.5836,44400000.0
2009-12-01 06:29:00,1.58355,1.5838,1.58355,1.5838,39600000.0
2009-12-01 06:30:00,1.58375,1.5838,1.5836,1.58365,15200000.0
2009-12-01 06:31:00,1.5836,1.58365,1.58355,1.58365,12000000.0
2009-12-01 06:32:00,1.5836,1.5836,1.5836,1.5836,2000000.0
2009-12-01 06:33:00,1.5836,1.58365,1.5836,1.58365,2000000.0
2009-12-01 06:34:00,1.58355,1.58375,1.5834,1.58375,41100000.0
2009-12-01 06:35:00,1.58375,1.58375,1.58365,1.58365,6000000.0
2009-12-01 06:36:00,1.58365,1.5841,1.58365,1.584,43600000.0
2009-12-01 06:37:00,1.584,1.584,1.5838,1.58395,20300000.0
2009-12-01 06:38:00,1.5839,1.58415,1.5839,1.58415,16000000.0
2009-12-01 06:39:00,1.5841,1.5841,1.58405,1.5841,12000000.0
2009-12-01 06:40:00,1.58415,1.5843,1.5841,1.5843,23300000.0
2009-12-01 06:41:00,1.58425,1.585,1.584,1.58485,62500000.0
2009-12-01 06:42:00,1.58485,1.5856,1.58485,1.5855,81100000.0
2009-12-01 06:43:00,1.58555,1.5856,1.58495,1.58555,78000000.0
2009-12-01 06:44:00,1.5855,1.58565,1.5854,1.58555,56100000.0
2009-12-01 06:45:00,1.58555,1.58555,1.5848,1.58485,106200000.0
2009-12-01 06:46:00,1.58485,1.5849,1.58465,1.5849,24800000.0
2009-12-01 06:47:00,1.5849,1.5849,1.5846,1.5849,77300000.0
2009-12-01 06:48:00,1.58495,1.58515,1.5848,1.58515,31200000.0
2009-12-01 06:49:00,1.58515,1.58525,1.58485,1.58485,19100000.0
2009-12-01 06:50:00,1.5849,1.5849,1.5843,1.5843,13200000.0
2009-12-01 06:51:00,1.5844,1.5844,1.5843,1.58435,11000000.0
2009-12-01 06:52:00,1.58435,1.5844,1.58415,1.58435,46400000.0
2009-12-01 06:53:00,1.58445,1.5845,1.58445,1.5845,6600000.0
2009-12-01 06:54:00,1.5844,1.5846,1.58435,1.5846,14200000.0
2009-12-01 06:55:00,1.5846,1.5846,1.58435,1.58435,8600000.0
2009-12-01 06:56:00,1.5844,1.5844,1.58435,1.58435,2600000.0
2009-12-01 06:57:00,1.58445,1.5845,1.58435,1.58435,13500000.0
2009-12-01 06:58:00,1.58445,1.58445,1.5843,1.5843,8400000.0
2009-12-01 06:59:00,1.5842,1.5843,1.5842,1.58425,10000000.0
2009-12-01 07:00:00,1.5843,1.5844,1.5843,1.58435,13400000.0
2009-12-01 07:01:00,1.58435,1.5844,1.5843,1.5843,6500000.0
2009-12-01 07:02:00,1.58425,1.5843,1.5842,1.5843,16700000.0
2009-12-01 07:03:00,1.58425,1.5843,1.58405,1.5841,37600000.0
2009-12-01 07:04:00,1.5841,1.58415,1.5839,1.584,47500000.0
2009-12-01 07:05:00,1.584,1.5845,1.5839,1.58405,73800000.0
2009-12-01 07:06:00,1.58415,1.5845,1.5839,1.5845,111500000.0
2009-12-01 07:07:00,1.58445,1.58455,1.58405,1.5841,60300000.0
2009-12-01 07:08:00,1.58415,1.58455,1.58415,1.5843,46600000.0
2009-12-01 07:09:00,1.5843,1.5844,1.5839,1.58415,77800000.0
2009-12-01 07:10:00,1.58415,1.5844,1.58385,1.5844,129600000.0
2009-12-01 07:11:00,1.58445,1.58465,1.58425,1.58465,53700000.0
2009-12-01 07:12:00,1.58455,1.58455,1.5842,1.58425,119200000.0
2009-12-01 07:13:00,1.5843,1.5843,1.584,1.584,122400000.0
2009-12-01 07:14:00,1.58415,1.5843,1.58385,1.58405,105500000.0
2009-12-01 07:15:00,1.58405,1.58435,1.5837,1.58405,140300000.0
2009-12-01 07:16:00,1.58405,1.58405,1.5835,1.58395,147300000.0
2009-12-01 07:17:00,1.58395,1.58415,1.58365,1.5841,132900000.0
2009-12-01 07:18:00,1.5841,1.58425,1.58405,1.58415,147000000.0
2009-12-01 07:19:00,1.58415,1.58425,1.58395,1.5841,100400000.0
2009-12-01 07:20:00,1.58415,1.5845,1.5841,1.58445,75000000.0
2009-12-01 07:21:00,1.5845,1.5845,1.58405,1.58415,93200000.0
2009-12-01 07:22:00,1.58415,1.5843,1.58345,1.58365,166800000.0
2009-12-01 07:23:00,1.58375,1.58405,1.5835,1.5837,94500000.0
2009-12-01 07:24:00,1.5837,1.584,1.5837,1.5837,27000000.0
2009-12-01 07:25:00,1.5836,1.58385,1.58355,1.58385,41600000.0
2009-12-01 07:26:00,1.5838,1.58385,1.58345,1.5837,23100000.0
2009-12-01 07:27:00,1.5837,1.5837,1.5837,1.5837,2000000.0
2009-12-01 07:28:00,1.58375,1.5838,1.58335,1.58345,24400000.0
2009-12-01 07:29:00,1.58335,1.5838,1.58335,1.58375,28900000.0
2009-12-01 07:30:00,1.5837,1.584,1.5836,1.5839,45400000.0
2009-12-01 07:31:00,1.5839,1.58405,1.58365,1.58405,61800000.0
2009-12-01 07:32:00,1.58405,1.58415,1.584,1.58415,34300000.0
2009-12-01 07:33:00,1.58415,1.58415,1.58385,1.58395,31800000.0
2009-12-01 07:34:00,1.5839,1.58405,1.58375,1.58375,30900000.0
2009-12-01 07:35:00,1.58375,1.5839,1.58375,1.5838,15200000.0
2009-12-01 07:36:00,1.5838,1.58395,1.58375,1.58385,29800000.0
2009-12-01 07:37:00,1.5839,1.5843,1.5839,1.58405,109900000.0
2009-12-01 07:38:00,1.58405,1.58405,1.58385,1.58395,37900000.0
2009-12-01 07:39:00,1.584,1.584,1.58315,1.5837,30800000.0
2009-12-01 07:40:00,1.5837,1.58395,1.5837,1.58385,22800000.0
2009-12-01 07:41:00,1.58385,1.58445,1.58375,1.5841,79100000.0
2009-12-01 07:42:00,1.58415,1.58415,1.58395,1.58405,18700000.0
2009-12-01 07:43:00,1.58405,1.58465,1.58405,1.58415,43000000.0
2009-12-01 07:44:00,1.5841,1.5841,1.5839,1.58405,23500000.0
2009-12-01 07:45:00,1.58405,1.58415,1.583,1.5832,81400000.0
2009-12-01 07:46:00,1.5832,1.58385,1.5832,1.58365,50600000.0
2009-12-01 07:47:00,1.58365,1.5842,1.58365,1.58415,65200000.0
2009-12-01 07:48:00,1.58415,1.58435,1.58415,1.58435,12000000.0
2009-12-01 07:49:00,1.5845,1.5845,1.58385,1.58405,80800000.0
2009-12-01 07:50:00,1.58395,1.58405,1.58375,1.58385,53800000.0
2009-12-01 07:51:00,1.58385,1.58405,1.58375,1.58395,25800000.0
2009-12-01 07:52:00,1.58395,1.58395,1.58375,1.58375,56000000.0
2009-12-01 07:53:00,1.58375,1.58395,1.58365,1.58365,36800000.0
2009-12-01 07:54:00,1.58365,1.58365,1.58335,1.5834,93000000.0
2009-12-01 07:55:00,1.5834,1.5834,1.58335,1.58335,41200000.0
2009-12-01 07:56:00,1.5834,1.5838,1.58335,1.58375,82800000.0
2009-12-01 07:57:00,1.5838,1.58395,1.5836,1.58375,82100000.0
2009-12-01 07:58:00,1.58375,1.58375,1.58345,1.58355,51100000.0
2009-12-01 07:59:00,1.58345,1.58345,1.5832,1.58335,65300000.0
2009-12-01 08:00:00,1.5834,1.5834,1.58305,1.58335,63400000.0
2009-12-01 08:01:00,1.5833,1.5835,1.58325,1.5835,19800000.0
2009-12-01 08:02:00,1.58345,1.58355,1.5833,1.58345,22500000.0
2009-12-01 08:03:00,1.58345,1.58345,1.58315,1.58315,21400000.0
2009-12-01 08:04:00,1.58315,1.5832,1.58315,1.58315,28400000.0
2009-12-01 08:05:00,1.5832,1.58375,1.58305,1.58375,111600000.0
2009-12-01 08:06:00,1.58365,1.58375,1.5834,1.5836,61400000.0
2009-12-01 08:07:00,1.58355,1.58385,1.58355,1.58385,29000000.0
2009-12-01 08:08:00,1.58375,1.5839,1.58335,1.58355,61000000.0
2009-12-01 08:09:00,1.58345,1.58345,1.58305,1.58305,69700000.0
2009-12-01 08:10:00,1.58305,1.58375,1.58295,1.58375,32100000.0
2009-12-01 08:11:00,1.58385,1.5839,1.58385,1.5839,11300000.0
2009-12-01 08:12:00,1.5839,1.5839,1.5839,1.5839,1200000.0
2009-12-01 08:13:00,1.5839,1.5839,1.58385,1.58385,7200000.0
2009-12-01 08:14:00,1.58385,1.5839,1.58355,1.58355,36400000.0
2009-12-01 08:15:00,1.58355,1.58395,1.58335,1.58375,93000000.0
2009-12-01 08:16:00,1.5838,1.5838,1.58335,1.58355,85300000.0
2009-12-01 08:17:00,1.58355,1.58375,1.58355,1.58375,68000000.0
2009-12-01 08:18:00,1.58375,1.5838,1.58345,1.58355,35300000.0
2009-12-01 08:19:00,1.58355,1.5836,1.58355,1.5836,16300000.0
2009-12-01 08:20:00,1.58365,1.58365,1.58355,1.5836,54200000.0
2009-12-01 08:21:00,1.5836,1.5836,1.5831,1.58325,72400000.0
2009-12-01 08:22:00,1.58325,1.58355,1.5832,1.58335,68800000.0
2009-12-01 08:23:00,1.58335,1.5836,1.58335,1.5836,100700000.0
2009-12-01 08:24:00,1.5836,1.58385,1.5836,1.5838,81700000.0
2009-12-01 08:25:00,1.5838,1.5839,1.58355,1.5836,51500000.0
2009-12-01 08:26:00,1.58355,1.58385,1.58355,1.5837,44200000.0
2009-12-01 08:27:00,1.5837,1.5838,1.5837,1.58375,10800000.0
2009-12-01 08:28:00,1.58375,1.58375,1.5837,1.5837,13000000.0
2009-12-01 08:29:00,1.5837,1.5837,1.58335,1.58345,47500000.0
2009-12-01 08:30:00,1.58355,1.58365,1.5833,1.58335,109000000.0
2009-12-01 08:31:00,1.5834,1.5834,1.58295,1.58325,59400000.0
2009-12-01 08:32:00,1.58325,1.58345,1.58315,1.58335,68600000.0
2009-12-01 08:33:00,1.58335,1.58345,1.5833,1.58345,25300000.0
2009-12-01 08:34:00,1.58345,1.58345,1.5833,1.58345,35300000.0
2009-12-01 08:35:00,1.5834,1.58365,1.5831,1.58365,49300000.0
2009-12-01 08:36:00,1.58365,1.58385,1.5835,1.58385,73900000.0
2009-12-01 08:37:00,1.58385,1.58385,1.58325,1.58345,50300000.0
2009-12-01 08:38:00,1.5835,1.5845,1.58335,1.58415,139100000.0
2009-12-01 08:39:00,1.58415,1.58415,1.5837,1.5841,101200000.0
2009-12-01 08:40:00,1.5841,1.58425,1.58395,1.584,83600000.0
2009-12-01 08:41:00,1.584,1.58435,1.58385,1.584,98000000.0
2009-12-01 08:42:00,1.584,1.5843,1.58395,1.58415,69600000.0
2009-12-01 08:43:00,1.58415,1.5843,1.58365,1.5838,57000000.0
2009-12-01 08:44:00,1.5838,1.58435,1.5837,1.58415,93200000.0
2009-12-01 08:45:00,1.58415,1.5843,1.58395,1.5842,39800000.0
2009-12-01 08:46:00,1.5842,1.5847,1.5842,1.58455,64300000.0
2009-12-01 08:47:00,1.5846,1.5846,1.58425,1.58425,66400000.0
2009-12-01 08:48:00,1.58425,1.5844,1.5841,1.5842,32600000.0
2009-12-01 08:49:00,1.58425,1.5845,1.5842,1.5844,38500000.0
2009-12-01 08:50:00,1.58435,1.58445,1.58425,1.58445,35800000.0
2009-12-01 08:51:00,1.58445,1.58495,1.58445,1.58465,79500000.0
2009-12-01 08:52:00,1.58465,1.5848,1.5846,1.5848,35900000.0
2009-12-01 08:53:00,1.58485,1.58515,1.58475,1.58505,82600000.0
2009-12-01 08:54:00,1.58505,1.58515,1.5849,1.5849,53800000.0
2009-12-01 08:55:00,1.5849,1.58525,1.5849,1.585,126600000.0
2009-12-01 08:56:00,1.58505,1.58505,1.5843,1.58435,184500000.0
2009-12-01 08:57:00,1.58435,1.58455,1.58405,1.58405,75600000.0
2009-12-01 08:58:00,1.58405,1.58435,1.5837,1.58435,109500000.0
2009-12-01 08:59:00,1.58435,1.58465,1.5841,1.58465,113400000.0
2009-12-01 09:00:00,1.5848,1.5848,1.5843,1.58435,66500000.0
2009-12-01 09:01:00,1.58435,1.58455,1.58405,1.58425,158800000.0
2009-12-01 09:02:00,1.58425,1.58455,1.5839,1.58455,136800000.0
2009-12-01 09:03:00,1.58445,1.58475,1.58405,1.5842,224600000.0
2009-12-01 09:04:00,1.5843,1.58455,1.584,1.584,164600000.0
2009-12-01 09:05:00,1.58395,1.58405,1.58375,1.58385,169800000.0
2009-12-01 09:06:00,1.58385,1.5843,1.5838,1.58415,154300000.0
2009-12-01 09:07:00,1.5841,1.5844,1.584,1.5844,180600000.0
2009-12-01 09:08:00,1.58435,1.5844,1.5843,1.58435,31000000.0
2009-12-01 09:09:00,1.5843,1.58435,1.58415,1.5843,105000000.0
2009-12-01 09:10:00,1.5844,1.58445,1.5838,1.5842,153700000.0
2009-12-01 09:11:00,1.5842,1.5842,1.58385,1.58395,121800000.0
2009-12-01 09:12:00,1.58395,1.5841,1.58385,1.58395,65900000.0
2009-12-01 09:13:00,1.58395,1.5842,1.58375,1.58375,100300000.0
2009-12-01 09:14:00,1.58385,1.58385,1.5831,1.5832,247000000.0
2009-12-01 09:15:00,1.5832,1.5834,1.583,1.58305,162600000.0
2009-12-01 09:16:00,1.583,1.583,1.58205,1.58215,147800000.0
2009-12-01 09:17:00,1.58215,1.5824,1.582,1.58225,140000000.0
2009-12-01 09:18:00,1.5822,1.58235,1.5818,1.58205,149700000.0
2009-12-01 09:19:00,1.58205,1.58205,1.58155,1.5816,159000000.0
2009-12-01 09:20:00,1.5816,1.5819,1.5815,1.58175,188100000.0
2009-12-01 09:21:00,1.5817,1.58185,1.58155,1.58175,120700000.0
2009-12-01 09:22:00,1.58185,1.58215,1.58175,1.5818,164800000.0
2009-12-01 09:23:00,1.58185,1.58195,1.5817,1.5818,122200000.0
2009-12-01 09:24:00,1.58185,1.5824,1.5818,1.5822,123500000.0
2009-12-01 09:25:00,1.58225,1.58245,1.58215,1.58225,84300000.0
2009-12-01 09:26:00,1.58225,1.5823,1.58185,1.58185,104600000.0
2009-12-01 09:27:00,1.5819,1.5819,1.581,1.5812,221700000.0
2009-12-01 09:28:00,1.5812,1.58165,1.5812,1.58155,208800000.0
2009-12-01 09:29:00,1.58155,1.5818,1.5815,1.58165,108200000.0
2009-12-01 09:30:00,1.5816,1.5818,1.58105,1.58105,114600000.0
2009-12-01 09:31:00,1.58105,1.5812,1.58045,1.5805,144900000.0
2009-12-01 09:32:00,1.58045,1.58085,1.58045,1.58065,144800000.0
2009-12-01 09:33:00,1.58065,1.5816,1.58065,1.58155,223300000.0
2009-12-01 09:34:00,1.5816,1.5819,1.5816,1.5819,103900000.0
2009-12-01 09:35:00,1.58175,1.582,1.58165,1.5817,144800000.0
2009-12-01 09:36:00,1.58175,1.5818,1.58165,1.58175,122300000.0
2009-12-01 09:37:00,1.58175,1.58175,1.58155,1.58175,74500000.0
2009-12-01 09:38:00,1.5818,1.58195,1.58145,1.5815,167100000.0
2009-12-01 09:39:00,1.58145,1.58205,1.5814,1.5819,79700000.0
2009-12-01 09:40:00,1.5819,1.5819,1.58135,1.5814,63800000.0
2009-12-01 09:41:00,1.5815,1.5815,1.58115,1.58135,85400000.0
2009-12-01 09:42:00,1.5813,1.5814,1.5811,1.58135,63100000.0
2009-12-01 09:43:00,1.58135,1.58135,1.5808,1.5808,41000000.0
2009-12-01 09:44:00,1.5808,1.5809,1.5805,1.5808,53300000.0
2009-12-01 09:45:00,1.58085,1.581,1.5804,1.5808,180700000.0
2009-12-01 09:46:00,1.58075,1.5811,1.5806,1.58105,135300000.0
2009-12-01 09:47:00,1.58115,1.58175,1.58095,1.58175,229400000.0
2009-12-01 09:48:00,1.58175,1.58195,1.5816,1.58195,131300000.0
2009-12-01 09:49:00,1.582,1.58225,1.5817,1.582,239100000.0
2009-12-01 09:50:00,1.582,1.58235,1.58165,1.58195,176400000.0
2009-12-01 09:51:00,1.58195,1.5822,1.58185,1.58195,168600000.0
2009-12-01 09:52:00,1.58195,1.5822,1.5818,1.5819,83100000.0
2009-12-01 09:53:00,1.58205,1.58245,1.58185,1.58245,147400000.0
2009-12-01 09:54:00,1.58245,1.5826,1.5819,1.58195,209700000.0
2009-12-01 09:55:00,1.58195,1.58215,1.5819,1.58215,59400000.0
2009-12-01 09:56:00,1.58215,1.58215,1.58215,1.58215,28900000.0
2009-12-01 09:57:00,1.58215,1.58235,1.58185,1.5819,111700000.0
2009-12-01 09:58:00,1.5819,1.5821,1.5816,1.58175,75600000.0
2009-12-01 09:59:00,1.58175,1.582,1.5813,1.5814,207600000.0
2009-12-01 10:00:00,1.58145,1.58145,1.58035,1.58065,227900000.0
2009-12-01 10:01:00,1.58065,1.58075,1.58035,1.58055,206600000.0
2009-12-01 10:02:00,1.58045,1.5805,1.5797,1.5797,315800000.0
2009-12-01 10:03:00,1.5797,1.57985,1.57905,1.57945,330200000.0
2009-12-01 10:04:00,1.5795,1.57955,1.57895,1.57955,117500000.0
2009-12-01 10:05:00,1.57955,1.57955,1.57915,1.5795,198300000.0
2009-12-01 10:06:00,1.5795,1.5795,1.57875,1.57905,168400000.0
2009-12-01 10:07:00,1.5791,1.57965,1.5786,1.5796,309400000.0
2009-12-01 10:08:00,1.5797,1.58015,1.57945,1.57985,254500000.0
2009-12-01 10:09:00,1.57985,1.58045,1.57935,1.5802,246900000.0
2009-12-01 10:10:00,1.5802,1.58035,1.5795,1.58,251400000.0
2009-12-01 10:11:00,1.57995,1.57995,1.57915,1.5795,159800000.0
2009-12-01 10:12:00,1.5796,1.5796,1.57905,1.57925,91400000.0
2009-12-01 10:13:00,1.57925,1.5793,1.57875,1.579,299800000.0
2009-12-01 10:14:00,1.579,1.57975,1.57895,1.57965,239300000.0
2009-12-01 10:15:00,1.57965,1.57965,1.5789,1.5789,202000000.0
2009-12-01 10:16:00,1.579,1.57925,1.57865,1.57925,118400000.0
2009-12-01 10:17:00,1.5792,1.57945,1.5788,1.57895,177400000.0
2009-12-01 10:18:00,1.57885,1.57935,1.57875,1.5791,205000000.0
2009-12-01 10:19:00,1.57915,1.58005,1.5787,1.5798,167100000.0
2009-12-01 10:20:00,1.57975,1.58025,1.57975,1.57975,151100000.0
2009-12-01 10:21:00,1.57965,1.57975,1.5795,1.57955,138000000.0
2009-12-01 10:22:00,1.57955,1.57985,1.57945,1.5797,116100000.0
2009-12-01 10:23:00,1.5797,1.5798,1.57935,1.57935,112800000.0
2009-12-01 10:24:00,1.57935,1.57945,1.57915,1.5794,84700000.0
2009-12-01 10:25:00,1.5794,1.57945,1.579,1.579,99500000.0
2009-12-01 10:26:00,1.579,1.5791,1.5785,1.57855,134400000.0
2009-12-01 10:27:00,1.5785,1.5786,1.5784,1.5785,120300000.0
2009-12-01 10:28:00,1.57855,1.5786,1.5782,1.5785,91700000.0
2009-12-01 10:29:00,1.57855,1.5786,1.5784,1.57845,94200000.0
2009-12-01 10:30:00,1.57835,1.5786,1.5782,1.5786,197300000.0
2009-12-01 10:31:00,1.5786,1.57885,1.57845,1.57865,105600000.0
2009-12-01 10:32:00,1.5787,1.57885,1.57845,1.57865,147500000.0
2009-12-01 10:33:00,1.5787,1.5788,1.5786,1.5786,70300000.0
2009-12-01 10:34:00,1.5786,1.5786,1.57795,1.57825,246400000.0
2009-12-01 10:35:00,1.57815,1.57835,1.57795,1.57825,139600000.0
2009-12-01 10:36:00,1.57825,1.57835,1.5777,1.57775,245030000.0
2009-12-01 10:37:00,1.57775,1.5782,1.5777,1.5779,185580000.0
2009-12-01 10:38:00,1.5779,1.5781,1.57775,1.57785,187500000.0
2009-12-01 10:39:00,1.57785,1.57845,1.57785,1.5783,221500000.0
2009-12-01 10:40:00,1.5783,1.57845,1.578,1.5783,196400000.0
2009-12-01 10:41:00,1.5783,1.57905,1.5783,1.5789,123500000.0
2009-12-01 10:42:00,1.57885,1.5791,1.57855,1.57855,198700000.0
2009-12-01 10:43:00,1.57855,1.57865,1.57795,1.578,133300000.0
2009-12-01 10:44:00,1.578,1.5782,1.57785,1.57795,124500000.0
2009-12-01 10:45:00,1.57795,1.57835,1.5777,1.578,214840000.0
2009-12-01 10:46:00,1.578,1.57835,1.57775,1.57775,189200000.0
2009-12-01 10:47:00,1.57785,1.57805,1.5777,1.5779,228480000.0
2009-12-01 10:48:00,1.57795,1.57815,1.57785,1.57785,217600000.0
2009-12-01 10:49:00,1.57795,1.578,1.5777,1.5777,248370000.0
2009-12-01 10:50:00,1.5777,1.5779,1.5777,1.5777,154220000.0
2009-12-01 10:51:00,1.5777,1.57785,1.5777,1.5777,149730000.0
2009-12-01 10:52:00,1.5777,1.5778,1.5777,1.5777,172930000.0
2009-12-01 10:53:00,1.5777,1.57805,1.5777,1.57775,139740000.0
2009-12-01 10:54:00,1.5778,1.578,1.5777,1.57775,168970000.0
2009-12-01 10:55:00,1.57775,1.57805,1.5777,1.5779,154110000.0
2009-12-01 10:56:00,1.5781,1.5781,1.57725,1.5777,154810000.0
2009-12-01 10:57:00,1.5777,1.5778,1.5773,1.5774,144650000.0
2009-12-01 10:58:00,1.5775,1.57785,1.5773,1.5775,173400000.0
2009-12-01 10:59:00,1.5775,1.5778,1.5773,1.5776,156900000.0
2009-12-01 11:00:00,1.5776,1.5776,1.5767,1.577,189600000.0
2009-12-01 11:01:00,1.577,1.5773,1.57625,1.57625,240600000.0
2009-12-01 11:02:00,1.57625,1.57655,1.5759,1.57615,252600000.0
2009-12-01 11:03:00,1.57615,1.57615,1.57575,1.57575,350100000.0
2009-12-01 11:04:00,1.57595,1.57665,1.57585,1.57595,192800000.0
2009-12-01 11:05:00,1.57585,1.57675,1.57585,1.5766,212200000.0
2009-12-01 11:06:00,1.57665,1.5767,1.57635,1.57645,134600000.0
2009-12-01 11:07:00,1.57645,1.57655,1.57565,1.5757,193700000.0
2009-12-01 11:08:00,1.57575,1.57595,1.57455,1.57485,382700000.0
2009-12-01 11:09:00,1.57495,1.57555,1.57495,1.57525,220600000.0
2009-12-01 11:10:00,1.5752,1.5753,1.57475,1.5753,138300000.0
2009-12-01 11:11:00,1.5753,1.57575,1.57525,1.57565,133800000.0
2009-12-01 11:12:00,1.5756,1.57635,1.57525,1.57605,188200000.0
2009-12-01 11:13:00,1.57605,1.57605,1.575,1.57535,232100000.0
2009-12-01 11:14:00,1.57535,1.57615,1.57535,1.5756,241300000.0
2009-12-01 11:15:00,1.5756,1.5758,1.57485,1.5752,186700000.0
2009-12-01 11:16:00,1.5752,1.57565,1.5752,1.5755,69400000.0
2009-12-01 11:17:00,1.5755,1.57565,1.5752,1.5755,88500000.0
2009-12-01 11:18:00,1.5755,1.5757,1.5754,1.5757,70400000.0
2009-12-01 11:19:00,1.57565,1.57565,1.57525,1.5755,132800000.0
2009-12-01 11:20:00,1.5755,1.5757,1.5754,1.57545,164000000.0
2009-12-01 11:21:00,1.57545,1.5757,1.5754,1.5755,204100000.0
2009-12-01 11:22:00,1.5755,1.5759,1.5754,1.57545,88800000.0
2009-12-01 11:23:00,1.57555,1.5759,1.57545,1.5758,200300000.0
2009-12-01 11:24:00,1.5758,1.5763,1.5758,1.57615,115300000.0
2009-12-01 11:25:00,1.57615,1.5763,1.57595,1.5763,102000000.0
2009-12-01 11:26:00,1.57625,1.5763,1.57565,1.576,129300000.0
2009-12-01 11:27:00,1.57595,1.5763,1.57575,1.5758,107800000.0
2009-12-01 11:28:00,1.5758,1.576,1.57545,1.57565,149600000.0
2009-12-01 11:29:00,1.5758,1.57605,1.57535,1.5755,232400000.0
2009-12-01 11:30:00,1.5755,1.57585,1.5753,1.57585,138700000.0
2009-12-01 11:31:00,1.57585,1.57595,1.5751,1.57535,200700000.0
2009-12-01 11:32:00,1.57535,1.5758,1.5752,1.5752,182800000.0
2009-12-01 11:33:00,1.57525,1.576,1.57515,1.5759,189900000.0
2009-12-01 11:34:00,1.5759,1.5759,1.5756,1.5756,78000000.0
2009-12-01 11:35:00,1.57565,1.5758,1.57555,1.5758,106900000.0
2009-12-01 11:36:00,1.5758,1.57605,1.57575,1.5759,90800000.0
2009-12-01 11:37:00,1.5759,1.57645,1.57585,1.57615,147700000.0
2009-12-01 11:38:00,1.57615,1.57645,1.57605,1.5763,154700000.0
2009-12-01 11:39:00,1.5764,1.57645,1.57575,1.57575,143400000.0
2009-12-01 11:40:00,1.57575,1.57585,1.5755,1.57555,93500000.0
2009-12-01 11:41:00,1.57555,1.57595,1.57545,1.5755,162200000.0
2009-12-01 11:42:00,1.57545,1.5755,1.57535,1.5754,198300000.0
2009-12-01 11:43:00,1.5754,1.57555,1.57525,1.57545,367200000.0
2009-12-01 11:44:00,1.57545,1.5757,1.57505,1.57555,159700000.0
2009-12-01 11:45:00,1.5755,1.57575,1.57535,1.57535,127600000.0
2009-12-01 11:46:00,1.57535,1.57565,1.5753,1.5756,161200000.0
2009-12-01 11:47:00,1.5756,1.5757,1.5756,1.5757,47700000.0
2009-12-01 11:48:00,1.57575,1.57575,1.5756,1.5757,72400000.0
2009-12-01 11:49:00,1.57565,1.57585,1.57565,1.5758,69200000.0
2009-12-01 11:50:00,1.5758,1.57595,1.5757,1.5757,29600000.0
2009-12-01 11:51:00,1.5757,1.57575,1.57545,1.5755,86300000.0
2009-12-01 11:52:00,1.5755,1.57565,1.5755,1.57565,28600000.0
2009-12-01 11:53:00,1.57575,1.57585,1.5756,1.57575,93300000.0
2009-12-01 11:54:00,1.57575,1.57585,1.57545,1.57555,102600000.0
2009-12-01 11:55:00,1.57565,1.57585,1.57545,1.57565,117800000.0
2009-12-01 11:56:00,1.57565,1.576,1.57555,1.576,85700000.0
2009-12-01 11:57:00,1.576,1.57615,1.5757,1.57605,143400000.0
2009-12-01 11:58:00,1.576,1.576,1.57545,1.5756,181700000.0
2009-12-01 11:59:00,1.57555,1.57565,1.57535,1.5754,182200000.0
2009-12-01 12:00:00,1.5754,1.57545,1.57515,1.57535,185600000.0
2009-12-01 12:01:00,1.57535,1.57555,1.57525,1.57545,154300000.0
2009-12-01 12:02:00,1.57545,1.57635,1.57535,1.57625,135300000.0
2009-12-01 12:03:00,1.57625,1.57625,1.57575,1.5758,61800000.0
2009-12-01 12:04:00,1.5758,1.5758,1.5756,1.57575,87800000.0
2009-12-01 12:05:00,1.5757,1.576,1.5757,1.5757,94700000.0
2009-12-01 12:06:00,1.57565,1.5757,1.57525,1.57525,61000000.0
2009-12-01 12:07:00,1.57525,1.5756,1.57525,1.57545,46800000.0
2009-12-01 12:08:00,1.57545,1.5761,1.57545,1.57565,79300000.0
2009-12-01 12:09:00,1.57565,1.5761,1.57545,1.5761,251600000.0
2009-12-01 12:10:00,1.57605,1.5762,1.57565,1.5758,78000000.0
2009-12-01 12:11:00,1.5759,1.57595,1.57575,1.5759,43800000.0
2009-12-01 12:12:00,1.5758,1.57615,1.5758,1.576,61000000.0
2009-12-01 12:13:00,1.576,1.57635,1.576,1.5762,105900000.0
2009-12-01 12:14:00,1.5762,1.57625,1.5761,1.5761,82000000.0
2009-12-01 12:15:00,1.5761,1.5763,1.57605,1.57605,234800000.0
2009-12-01 12:16:00,1.57605,1.5762,1.57605,1.5761,87100000.0
2009-12-01 12:17:00,1.57615,1.57615,1.5759,1.576,58900000.0
2009-12-01 12:18:00,1.576,1.57625,1.5758,1.5761,71200000.0
2009-12-01 12:19:00,1.5761,1.5762,1.57605,1.5761,139000000.0
2009-12-01 12:20:00,1.576,1.5761,1.57575,1.5758,363800000.0
2009-12-01 12:21:00,1.57575,1.57595,1.57575,1.57585,140800000.0
2009-12-01 12:22:00,1.57585,1.57615,1.57585,1.5759,136200000.0
2009-12-01 12:23:00,1.5759,1.57615,1.5755,1.57555,212700000.0
2009-12-01 12:24:00,1.57555,1.576,1.57545,1.5758,222500000.0
2009-12-01 12:25:00,1.5758,1.576,1.57525,1.57555,249500000.0
2009-12-01 12:26:00,1.57555,1.57555,1.57515,1.5753,182100000.0
2009-12-01 12:27:00,1.57525,1.5754,1.5751,1.5754,162600000.0
2009-12-01 12:28:00,1.5754,1.57565,1.5754,1.57555,183200000.0
2009-12-01 12:29:00,1.5756,1.5758,1.57555,1.5757,196000000.0
2009-12-01 12:30:00,1.5757,1.5759,1.57535,1.57545,268600000.0
2009-12-01 12:31:00,1.5754,1.5754,1.5752,1.57535,227500000.0
2009-12-01 12:32:00,1.57535,1.57545,1.5753,1.5753,129400000.0
2009-12-01 12:33:00,1.5753,1.57545,1.5752,1.57545,96200000.0
2009-12-01 12:34:00,1.57545,1.57595,1.57535,1.5759,96200000.0
2009-12-01 12:35:00,1.5759,1.57605,1.5757,1.576,149000000.0
2009-12-01 12:36:00,1.576,1.57635,1.5756,1.5757,146100000.0
2009-12-01 12:37:00,1.5757,1.57585,1.57565,1.5758,145400000.0
2009-12-01 12:38:00,1.5758,1.576,1.5758,1.576,187300000.0
2009-12-01 12:39:00,1.5759,1.5759,1.57565,1.5759,170200000.0
2009-12-01 12:40:00,1.57595,1.576,1.5755,1.57555,194400000.0
2009-12-01 12:41:00,1.5755,1.57565,1.57535,1.57545,97900000.0
2009-12-01 12:42:00,1.57555,1.57565,1.57535,1.57555,183000000.0
2009-12-01 12:43:00,1.57555,1.57555,1.5751,1.57525,156000000.0
2009-12-01 12:44:00,1.57525,1.57565,1.57505,1.5754,295000000.0
2009-12-01 12:45:00,1.5754,1.5755,1.5752,1.57535,156500000.0
2009-12-01 12:46:00,1.57545,1.5756,1.57535,1.5756,308000000.0
2009-12-01 12:47:00,1.5756,1.5761,1.57555,1.5758,277000000.0
2009-12-01 12:48:00,1.5758,1.5759,1.57565,1.57575,92200000.0
2009-12-01 12:49:00,1.57575,1.57575,1.57525,1.57535,73800000.0
2009-12-01 12:50:00,1.5754,1.57545,1.5753,1.5753,254900000.0
2009-12-01 12:51:00,1.5753,1.57555,1.5751,1.5753,224300000.0
2009-12-01 12:52:00,1.5753,1.5756,1.5753,1.5755,166100000.0
2009-12-01 12:53:00,1.5755,1.57585,1.57535,1.57555,205100000.0
2009-12-01 12:54:00,1.57555,1.57575,1.5755,1.5755,252800000.0
2009-12-01 12:55:00,1.5755,1.57595,1.57535,1.57595,136100000.0
2009-12-01 12:56:00,1.5759,1.5761,1.5759,1.57595,149100000.0
2009-12-01 12:57:00,1.5759,1.57605,1.5758,1.57605,190300000.0
2009-12-01 12:58:00,1.5758,1.5765,1.57575,1.57635,156500000.0
2009-12-01 12:59:00,1.5763,1.57665,1.57625,1.57645,123100000.0
2009-12-01 13:00:00,1.57635,1.57695,1.57635,1.57655,253300000.0
2009-12-01 13:01:00,1.57655,1.5771,1.5765,1.57685,179800000.0
2009-12-01 13:02:00,1.5769,1.5771,1.57635,1.5769,224300000.0
2009-12-01 13:03:00,1.5769,1.57765,1.5768,1.5774,168400000.0
2009-12-01 13:04:00,1.5774,1.57755,1.5772,1.5773,92700000.0
2009-12-01 13:05:00,1.57735,1.5782,1.57725,1.57785,159500000.0
2009-12-01 13:06:00,1.5777,1.5781,1.5776,1.57775,135800000.0
2009-12-01 13:07:00,1.5777,1.57805,1.5777,1.5778,106600000.0
2009-12-01 13:08:00,1.57775,1.5778,1.5777,1.57775,52100000.0
2009-12-01 13:09:00,1.57775,1.57775,1.57755,1.5777,67000000.0
2009-12-01 13:10:00,1.5777,1.5779,1.57755,1.57755,160500000.0
2009-12-01 13:11:00,1.57755,1.57795,1.57745,1.5779,126800000.0
2009-12-01 13:12:00,1.57785,1.57795,1.5777,1.57795,116700000.0
2009-12-01 13:13:00,1.57785,1.57805,1.57775,1.57805,69700000.0
2009-12-01 13:14:00,1.57805,1.5781,1.5779,1.578,66400000.0
2009-12-01 13:15:00,1.57795,1.5781,1.57765,1.57805,128000000.0
2009-12-01 13:16:00,1.57805,1.5781,1.5775,1.57765,54300000.0
2009-12-01 13:17:00,1.57765,1.57775,1.57745,1.5776,102900000.0
2009-12-01 13:18:00,1.5776,1.5776,1.57705,1.57725,115900000.0
2009-12-01 13:19:00,1.57715,1.57735,1.57685,1.57715,119900000.0
2009-12-01 13:20:00,1.57715,1.5776,1.57715,1.57755,57200000.0
2009-12-01 13:21:00,1.5776,1.5777,1.57685,1.57705,102000000.0
2009-12-01 13:22:00,1.5771,1.5771,1.5767,1.5767,50600000.0
2009-12-01 13:23:00,1.5767,1.57675,1.5764,1.5764,70500000.0
2009-12-01 13:24:00,1.57645,1.5766,1.57635,1.5766,91400000.0
2009-12-01 13:25:00,1.5766,1.5766,1.57605,1.57615,184000000.0
2009-12-01 13:26:00,1.57615,1.57675,1.57615,1.5766,79300000.0
2009-12-01 13:27:00,1.5766,1.57665,1.57615,1.57635,134000000.0
2009-12-01 13:28:00,1.5763,1.57635,1.57615,1.57635,144300000.0
2009-12-01 13:29:00,1.57625,1.57635,1.57615,1.57615,145100000.0
2009-12-01 13:30:00,1.5761,1.5763,1.57605,1.57615,109900000.0
2009-12-01 13:31:00,1.57615,1.57625,1.57545,1.5755,133100000.0
2009-12-01 13:32:00,1.5755,1.57555,1.57505,1.57525,146300000.0
2009-12-01 13:33:00,1.57525,1.57575,1.57525,1.57525,118500000.0
2009-12-01 13:34:00,1.57525,1.57565,1.57525,1.57525,68900000.0
2009-12-01 13:35:00,1.57525,1.5754,1.5752,1.57525,55800000.0
2009-12-01 13:36:00,1.57525,1.5754,1.57515,1.5754,74800000.0
2009-12-01 13:37:00,1.57535,1.57555,1.5753,1.57545,62800000.0
2009-12-01 13:38:00,1.57545,1.57555,1.57535,1.57535,47900000.0
2009-12-01 13:39:00,1.57535,1.5755,1.57535,1.5754,51600000.0
2009-12-01 13:40:00,1.57535,1.57565,1.57535,1.5756,129200000.0
2009-12-01 13:41:00,1.5756,1.5757,1.5755,1.5756,58600000.0
2009-12-01 13:42:00,1.5756,1.5759,1.5756,1.5758,66200000.0
2009-12-01 13:43:00,1.5757,1.5758,1.57545,1.5757,110700000.0
2009-12-01 13:44:00,1.5757,1.5761,1.57555,1.57595,103900000.0
2009-12-01 13:45:00,1.57595,1.57605,1.5757,1.57575,91400000.0
2009-12-01 13:46:00,1.57565,1.5757,1.57555,1.57555,33600000.0
2009-12-01 13:47:00,1.57565,1.57575,1.57535,1.57555,96200000.0
2009-12-01 13:48:00,1.57555,1.57605,1.57555,1.57605,105300000.0
2009-12-01 13:49:00,1.57605,1.57605,1.57565,1.57595,107400000.0
2009-12-01 13:50:00,1.57595,1.5761,1.57585,1.5761,45100000.0
2009-12-01 13:51:00,1.5761,1.5763,1.576,1.5762,38800000.0
2009-12-01 13:52:00,1.57615,1.5764,1.57595,1.576,89200000.0
2009-12-01 13:53:00,1.576,1.5762,1.5759,1.57595,133500000.0
2009-12-01 13:54:00,1.57595,1.576,1.5758,1.5758,38900000.0
2009-12-01 13:55:00,1.5758,1.5759,1.5755,1.57555,161100000.0
2009-12-01 13:56:00,1.57555,1.57565,1.5753,1.57535,119600000.0
2009-12-01 13:57:00,1.57535,1.57555,1.5752,1.57525,180600000.0
2009-12-01 13:58:00,1.5753,1.57545,1.5751,1.57545,275100000.0
2009-12-01 13:59:00,1.5754,1.57575,1.5753,1.5753,107700000.0
2009-12-01 14:00:00,1.5753,1.5758,1.5753,1.5756,128800000.0
2009-12-01 14:01:00,1.5757,1.5758,1.5756,1.5757,71300000.0
2009-12-01 14:02:00,1.5757,1.5761,1.5756,1.576,86800000.0
2009-12-01 14:03:00,1.576,1.576,1.5758,1.5759,99100000.0
2009-12-01 14:04:00,1.5759,1.57605,1.5758,1.5759,112700000.0
2009-12-01 14:05:00,1.57585,1.57585,1.5755,1.5756,59000000.0
2009-12-01 14:06:00,1.5755,1.57615,1.5755,1.57575,153100000.0
2009-12-01 14:07:00,1.57575,1.5764,1.5757,1.5764,176300000.0
2009-12-01 14:08:00,1.5765,1.57655,1.5762,1.5763,56300000.0
2009-12-01 14:09:00,1.5763,1.5764,1.5761,1.5761,86400000.0
2009-12-01 14:10:00,1.57605,1.5762,1.5759,1.576,56600000.0
2009-12-01 14:11:00,1.576,1.5761,1.57545,1.5757,67100000.0
2009-12-01 14:12:00,1.5757,1.5762,1.5757,1.5761,90600000.0
2009-12-01 14:13:00,1.57605,1.57605,1.57575,1.57595,48900000.0
2009-12-01 14:14:00,1.5759,1.57615,1.57585,1.57615,36200000.0
2009-12-01 14:15:00,1.5763,1.5765,1.57595,1.57595,59100000.0
2009-12-01 14:16:00,1.57595,1.57605,1.5757,1.5758,61300000.0
2009-12-01 14:17:00,1.5758,1.576,1.5757,1.5758,33000000.0
2009-12-01 14:18:00,1.5758,1.576,1.5756,1.5758,58200000.0
2009-12-01 14:19:00,1.57585,1.57585,1.5756,1.57575,84800000.0
2009-12-01 14:20:00,1.57575,1.57575,1.5755,1.57565,59000000.0
2009-12-01 14:21:00,1.57565,1.576,1.57555,1.57555,140400000.0
2009-12-01 14:22:00,1.5755,1.5756,1.5754,1.5755,50400000.0
2009-12-01 14:23:00,1.5755,1.5758,1.57545,1.5757,146600000.0
2009-12-01 14:24:00,1.57565,1.576,1.57565,1.5758,95100000.0
2009-12-01 14:25:00,1.57585,1.5759,1.57575,1.5759,58300000.0
2009-12-01 14:26:00,1.5759,1.57595,1.57585,1.5759,14800000.0
2009-12-01 14:27:00,1.5759,1.5759,1.5757,1.57575,75100000.0
2009-12-01 14:28:00,1.57575,1.5758,1.57525,1.5753,108700000.0
2009-12-01 14:29:00,1.5753,1.5755,1.5753,1.57535,144500000.0
2009-12-01 14:30:00,1.5755,1.57635,1.5753,1.5754,379800000.0
2009-12-01 14:31:00,1.5754,1.57545,1.5752,1.57545,208000000.0
2009-12-01 14:32:00,1.57545,1.5755,1.57545,1.57545,25000000.0
2009-12-01 14:33:00,1.57545,1.57555,1.57505,1.57525,80000000.0
2009-12-01 14:34:00,1.57515,1.57525,1.5751,1.57515,100700000.0
2009-12-01 14:35:00,1.57515,1.57565,1.5751,1.5755,154700000.0
2009-12-01 14:36:00,1.5755,1.5756,1.5751,1.5755,331500000.0
2009-12-01 14:37:00,1.57545,1.57555,1.5752,1.5753,182200000.0
2009-12-01 14:38:00,1.5753,1.57535,1.57505,1.5752,227900000.0
2009-12-01 14:39:00,1.57525,1.57555,1.575,1.5754,166500000.0
2009-12-01 14:40:00,1.5754,1.57555,1.57505,1.57505,216000000.0
2009-12-01 14:41:00,1.57505,1.57505,1.5747,1.57495,146600000.0
2009-12-01 14:42:00,1.57495,1.57515,1.57475,1.57505,175800000.0
2009-12-01 14:43:00,1.57505,1.5752,1.57475,1.57475,164800000.0
2009-12-01 14:44:00,1.57475,1.5749,1.5747,1.57485,192000000.0
2009-12-01 14:45:00,1.57475,1.57485,1.5746,1.5747,114000000.0
2009-12-01 14:46:00,1.5748,1.57495,1.57465,1.57495,146900000.0
2009-12-01 14:47:00,1.57495,1.57525,1.57475,1.57515,169300000.0
2009-12-01 14:48:00,1.57515,1.5754,1.57485,1.57505,288500000.0
2009-12-01 14:49:00,1.57505,1.5754,1.57495,1.5754,178500000.0
2009-12-01 14:50:00,1.5753,1.5755,1.5751,1.57515,145100000.0
2009-12-01 14:51:00,1.5752,1.57555,1.57515,1.5754,200400000.0
2009-12-01 14:52:00,1.5754,1.5757,1.5754,1.5757,43800000.0
2009-12-01 14:53:00,1.57575,1.5761,1.5757,1.57605,167500000.0
2009-12-01 14:54:00,1.57605,1.5761,1.57595,1.576,47200000.0
2009-12-01 14:55:00,1.57595,1.5768,1.57595,1.5768,164800000.0
2009-12-01 14:56:00,1.5768,1.57685,1.57625,1.57625,181100000.0
2009-12-01 14:57:00,1.5762,1.57635,1.57595,1.576,127200000.0
2009-12-01 14:58:00,1.57595,1.57605,1.57565,1.57565,127000000.0
2009-12-01 14:59:00,1.57565,1.5759,1.57555,1.57555,193600000.0
2009-12-01 15:00:00,1.5755,1.57575,1.5752,1.57525,279100000.0
2009-12-01 15:01:00,1.5752,1.5755,1.57515,1.5753,207700000.0
2009-12-01 15:02:00,1.57535,1.5755,1.57515,1.5752,131700000.0
2009-12-01 15:03:00,1.57525,1.5754,1.57495,1.5751,235500001.0
2009-12-01 15:04:00,1.5751,1.57535,1.57495,1.575,258600000.0
2009-12-01 15:05:00,1.57495,1.57545,1.57495,1.5753,296400001.0
2009-12-01 15:06:00,1.5753,1.57575,1.57515,1.57555,158600000.0
2009-12-01 15:07:00,1.57555,1.57565,1.57495,1.57545,152500000.0
2009-12-01 15:08:00,1.57545,1.57615,1.57545,1.57615,110000000.0
2009-12-01 15:09:00,1.5763,1.5763,1.57605,1.5761,81900000.0
2009-12-01 15:10:00,1.57605,1.57615,1.5757,1.5759,128800000.0
2009-12-01 15:11:00,1.5758,1.5764,1.57565,1.5764,255600000.0
2009-12-01 15:12:00,1.5764,1.5764,1.5759,1.57595,165900000.0
2009-12-01 15:13:00,1.5759,1.5762,1.5758,1.57605,130800000.0
2009-12-01 15:14:00,1.57605,1.57635,1.5758,1.57585,196900000.0
2009-12-01 15:15:00,1.57575,1.57645,1.57575,1.5764,166400000.0
2009-12-01 15:16:00,1.5764,1.5769,1.5763,1.57675,108800000.0
2009-12-01 15:17:00,1.5768,1.57695,1.5762,1.5764,268800000.0
2009-12-01 15:18:00,1.57635,1.5764,1.5756,1.5756,274300000.0
2009-12-01 15:19:00,1.57565,1.57605,1.57545,1.5757,164600000.0
2009-12-01 15:20:00,1.5757,1.57605,1.5755,1.57555,228600000.0
2009-12-01 15:21:00,1.5756,1.5757,1.57535,1.57535,195700000.0
2009-12-01 15:22:00,1.57535,1.57545,1.5732,1.57385,463500000.0
2009-12-01 15:23:00,1.57385,1.5739,1.57275,1.57355,265800000.0
2009-12-01 15:24:00,1.57355,1.57395,1.57325,1.57325,272200000.0
2009-12-01 15:25:00,1.57325,1.5741,1.5732,1.57405,191600000.0
2009-12-01 15:26:00,1.57405,1.5741,1.57375,1.57395,211300000.0
2009-12-01 15:27:00,1.574,1.5742,1.57345,1.5739,198500000.0
2009-12-01 15:28:00,1.5739,1.57425,1.5738,1.574,151000000.0
2009-12-01 15:29:00,1.574,1.57415,1.5738,1.5741,115900000.0
2009-12-01 15:30:00,1.57415,1.5742,1.5737,1.5738,262100000.0
2009-12-01 15:31:00,1.5738,1.57405,1.5735,1.5738,151300000.0
2009-12-01 15:32:00,1.5738,1.57445,1.5738,1.57435,105600000.0
2009-12-01 15:33:00,1.5741,1.5744,1.57395,1.57435,117400000.0
2009-12-01 15:34:00,1.57435,1.5747,1.57415,1.57445,144700000.0
2009-12-01 15:35:00,1.57445,1.5746,1.57435,1.5745,168500000.0
2009-12-01 15:36:00,1.5745,1.57465,1.57375,1.5739,249400000.0
2009-12-01 15:37:00,1.5742,1.5742,1.57365,1.574,231300000.0
2009-12-01 15:38:00,1.574,1.5745,1.574,1.57425,137900000.0
2009-12-01 15:39:00,1.57425,1.57435,1.57385,1.57395,216000000.0
2009-12-01 15:40:00,1.57405,1.57405,1.5734,1.5734,188300000.0
2009-12-01 15:41:00,1.57335,1.57375,1.5732,1.57365,220300000.0
2009-12-01 15:42:00,1.57375,1.5739,1.5732,1.57345,254700000.0
2009-12-01 15:43:00,1.57345,1.57465,1.5733,1.57455,373700000.0
2009-12-01 15:44:00,1.5746,1.5747,1.5743,1.57465,195300000.0
2009-12-01 15:45:00,1.5746,1.5748,1.57395,1.5743,204800000.0
2009-12-01 15:46:00,1.57425,1.57445,1.57405,1.57405,173500000.0
2009-12-01 15:47:00,1.57405,1.57405,1.57365,1.5737,245300000.0
2009-12-01 15:48:00,1.5737,1.57395,1.57355,1.5736,295800000.0
2009-12-01 15:49:00,1.5736,1.5738,1.57355,1.5736,244700001.0
2009-12-01 15:50:00,1.5736,1.5738,1.57345,1.5735,94800000.0
2009-12-01 15:51:00,1.5736,1.5743,1.5735,1.57425,253700000.0
2009-12-01 15:52:00,1.5743,1.57445,1.5741,1.57435,188900000.0
2009-12-01 15:53:00,1.57435,1.5744,1.57405,1.5743,345299999.0
2009-12-01 15:54:00,1.5743,1.57445,1.57415,1.57415,140500000.0
2009-12-01 15:55:00,1.57415,1.57415,1.57395,1.57405,177100000.0
2009-12-01 15:56:00,1.57395,1.574,1.57355,1.57365,241200000.0
2009-12-01 15:57:00,1.57365,1.5739,1.5736,1.57375,291000000.0
2009-12-01 15:58:00,1.57375,1.57415,1.57375,1.57395,297099999.0
2009-12-01 15:59:00,1.57405,1.5745,1.57405,1.5743,186300000.0
2009-12-01 16:00:00,1.57435,1.5746,1.57415,1.57425,391900000.0
2009-12-01 16:01:00,1.5742,1.57445,1.57415,1.57425,237600000.0
2009-12-01 16:02:00,1.57435,1.57455,1.5741,1.57445,286799999.0
2009-12-01 16:03:00,1.57445,1.5746,1.5742,1.5742,226000000.0
2009-12-01 16:04:00,1.5742,1.5744,1.5734,1.5736,291100000.0
2009-12-01 16:05:00,1.5736,1.5747,1.57355,1.5745,307300000.0
2009-12-01 16:06:00,1.5745,1.575,1.57435,1.57485,278100000.0
2009-12-01 16:07:00,1.5748,1.57515,1.57475,1.57505,299600000.0
2009-12-01 16:08:00,1.57505,1.57535,1.57495,1.5752,571099999.0
2009-12-01 16:09:00,1.5752,1.5753,1.57485,1.5751,639800000.0
2009-12-01 16:10:00,1.57525,1.57565,1.57505,1.5754,341500000.0
2009-12-01 16:11:00,1.5753,1.57565,1.575,1.5753,492700000.0
2009-12-01 16:12:00,1.5753,1.57575,1.5751,1.57555,514800000.0
2009-12-01 16:13:00,1.57555,1.576,1.57505,1.5757,504500000.0
2009-12-01 16:14:00,1.57565,1.57635,1.57565,1.57605,358900001.0
2009-12-01 16:15:00,1.57605,1.5765,1.57585,1.57585,371700000.0
2009-12-01 16:16:00,1.5759,1.57615,1.57585,1.57595,174300000.0
2009-12-01 16:17:00,1.57595,1.5764,1.5759,1.57635,272900000.0
2009-12-01 16:18:00,1.57635,1.57635,1.57575,1.5758,412399999.0
2009-12-01 16:19:00,1.5758,1.57635,1.57575,1.57605,364100001.0
2009-12-01 16:20:00,1.57605,1.57615,1.57585,1.576,260300000.0
2009-12-01 16:21:00,1.576,1.57635,1.57565,1.57565,289100000.0
2009-12-01 16:22:00,1.57575,1.576,1.57565,1.5757,313900000.0
2009-12-01 16:23:00,1.57565,1.57575,1.5754,1.57545,229400000.0
2009-12-01 16:24:00,1.5755,1.57555,1.5753,1.5755,155300000.0
2009-12-01 16:25:00,1.5755,1.5757,1.5752,1.57535,377900000.0
2009-12-01 16:26:00,1.57535,1.5755,1.575,1.57535,248000000.0
2009-12-01 16:27:00,1.5753,1.57605,1.5753,1.57605,196400000.0
2009-12-01 16:28:00,1.57605,1.57615,1.57555,1.57565,177200000.0
2009-12-01 16:29:00,1.5757,1.5761,1.5756,1.57565,145000000.0
2009-12-01 16:30:00,1.57565,1.57575,1.575,1.57535,442300000.0
2009-12-01 16:31:00,1.5753,1.57595,1.57505,1.57565,283300000.0
2009-12-01 16:32:00,1.57575,1.5762,1.5756,1.57595,281500000.0
2009-12-01 16:33:00,1.5759,1.5761,1.5758,1.5761,277100000.0
2009-12-01 16:34:00,1.5761,1.57695,1.576,1.57665,313000000.0
2009-12-01 16:35:00,1.57665,1.57675,1.5763,1.57665,373900000.0
2009-12-01 16:36:00,1.57665,1.57665,1.5762,1.5765,381300000.0
2009-12-01 16:37:00,1.5765,1.5766,1.5759,1.5759,363200000.0
2009-12-01 16:38:00,1.57595,1.5762,1.5758,1.576,354900000.0
2009-12-01 16:39:00,1.576,1.57625,1.5757,1.57585,290700000.0
2009-12-01 16:40:00,1.57585,1.576,1.5755,1.57585,342800000.0
2009-12-01 16:41:00,1.5759,1.57595,1.57545,1.57545,395700000.0
2009-12-01 16:42:00,1.5754,1.5757,1.5754,1.5755,265000000.0
2009-12-01 16:43:00,1.5755,1.576,1.57545,1.5757,436900000.0
2009-12-01 16:44:00,1.57575,1.57645,1.57575,1.57615,437000000.0
2009-12-01 16:45:00,1.57615,1.57625,1.57485,1.57485,539300000.0
2009-12-01 16:46:00,1.57485,1.57565,1.57485,1.57515,436900000.0
2009-12-01 16:47:00,1.57515,1.57535,1.57425,1.57425,357600000.0
2009-12-01 16:48:00,1.5742,1.57475,1.57385,1.57425,356100000.0
2009-12-01 16:49:00,1.57425,1.57515,1.57385,1.57425,238100000.0
2009-12-01 16:50:00,1.57425,1.5743,1.5736,1.57385,208300000.0
2009-12-01 16:51:00,1.57375,1.5741,1.5736,1.57375,373200000.0
2009-12-01 16:52:00,1.57375,1.574,1.5736,1.57365,233900000.0
2009-12-01 16:53:00,1.57365,1.57405,1.57365,1.57395,261700000.0
2009-12-01 16:54:00,1.57395,1.5741,1.57385,1.57395,213400000.0
2009-12-01 16:55:00,1.57395,1.5741,1.57365,1.57365,275600000.0
2009-12-01 16:56:00,1.5736,1.57395,1.57355,1.57385,264500000.0
2009-12-01 16:57:00,1.57385,1.57395,1.57355,1.5737,305700000.0
2009-12-01 16:58:00,1.5738,1.5739,1.5735,1.57355,281500000.0
2009-12-01 16:59:00,1.57355,1.5737,1.5735,1.5735,198700000.0
2009-12-01 17:00:00,1.57325,1.5743,1.57325,1.5742,400000000.0
2009-12-01 17:01:00,1.5742,1.57455,1.5738,1.5738,494600000.0
2009-12-01 17:02:00,1.57385,1.57415,1.5736,1.5739,315500000.0
2009-12-01 17:03:00,1.57405,1.57415,1.5733,1.57345,264600000.0
2009-12-01 17:04:00,1.5734,1.5737,1.5733,1.5737,200700000.0
2009-12-01 17:05:00,1.57375,1.57445,1.5736,1.57435,311900000.0
2009-12-01 17:06:00,1.57435,1.5752,1.57435,1.575,331400000.0
2009-12-01 17:07:00,1.57495,1.57505,1.57435,1.5746,376900000.0
2009-12-01 17:08:00,1.5746,1.5748,1.57445,1.57465,455700000.0
2009-12-01 17:09:00,1.5746,1.57485,1.57445,1.57455,335800000.0
2009-12-01 17:10:00,1.57465,1.57475,1.5743,1.5746,435600000.0
2009-12-01 17:11:00,1.5746,1.5747,1.5743,1.57455,277500000.0
2009-12-01 17:12:00,1.5746,1.57475,1.5743,1.5745,238700000.0
2009-12-01 17:13:00,1.5745,1.5747,1.57415,1.57455,339100000.0
2009-12-01 17:14:00,1.57445,1.57465,1.57425,1.5744,285400000.0
2009-12-01 17:15:00,1.5745,1.57495,1.57445,1.5748,225600000.0
2009-12-01 17:16:00,1.5749,1.57505,1.5745,1.57465,448300000.0
2009-12-01 17:17:00,1.57465,1.5748,1.5743,1.5745,271600000.0
2009-12-01 17:18:00,1.57445,1.5745,1.5741,1.5742,320400000.0
2009-12-01 17:19:00,1.5742,1.57435,1.57375,1.5741,372700000.0
2009-12-01 17:20:00,1.57405,1.57435,1.57385,1.57395,257100000.0
2009-12-01 17:21:00,1.57395,1.57445,1.5736,1.57445,390700000.0
2009-12-01 17:22:00,1.57445,1.5748,1.57415,1.5743,329000000.0
2009-12-01 17:23:00,1.5743,1.5749,1.57405,1.57455,300500000.0
2009-12-01 17:24:00,1.57455,1.57465,1.57395,1.5745,244000000.0
2009-12-01 17:25:00,1.5744,1.57475,1.5741,1.57445,258800000.0
2009-12-01 17:26:00,1.57445,1.57455,1.574,1.57405,308900000.0
2009-12-01 17:27:00,1.57405,1.5741,1.57375,1.5738,259300000.0
2009-12-01 17:28:00,1.5738,1.57395,1.5735,1.57355,294400000.0
2009-12-01 17:29:00,1.57355,1.57405,1.5735,1.57395,208200000.0
2009-12-01 17:30:00,1.57395,1.5743,1.57385,1.57425,221100000.0
2009-12-01 17:31:00,1.57425,1.57475,1.5742,1.57455,246700000.0
2009-12-01 17:32:00,1.57465,1.57485,1.57415,1.5747,359999999.0
2009-12-01 17:33:00,1.5747,1.575,1.57465,1.5749,319900000.0
2009-12-01 17:34:00,1.5749,1.57565,1.5748,1.5753,409700000.0
2009-12-01 17:35:00,1.57525,1.57555,1.57505,1.5752,364500000.0
2009-12-01 17:36:00,1.5753,1.57555,1.57525,1.57525,336600000.0
2009-12-01 17:37:00,1.57525,1.57545,1.57515,1.57535,321200000.0
2009-12-01 17:38:00,1.57535,1.57565,1.57515,1.57525,365500000.0
2009-12-01 17:39:00,1.5753,1.5756,1.57505,1.5756,274400000.0
2009-12-01 17:40:00,1.5756,1.5757,1.57485,1.575,378400000.0
2009-12-01 17:41:00,1.57515,1.5755,1.57495,1.5754,324600000.0
2009-12-01 17:42:00,1.57535,1.5757,1.5752,1.57545,304900000.0
2009-12-01 17:43:00,1.57545,1.57585,1.57505,1.57515,312500000.0
2009-12-01 17:44:00,1.57515,1.5754,1.575,1.57505,388600000.0
2009-12-01 17:45:00,1.5751,1.5752,1.57485,1.57495,310200000.0
2009-12-01 17:46:00,1.57495,1.5751,1.57475,1.57485,286900000.0
2009-12-01 17:47:00,1.575,1.57525,1.57435,1.5747,281200000.0
2009-12-01 17:48:00,1.57475,1.57485,1.57425,1.5745,282000000.0
2009-12-01 17:49:00,1.5745,1.5751,1.5744,1.5751,278600000.0
2009-12-01 17:50:00,1.5751,1.57515,1.57475,1.57495,239400000.0
2009-12-01 17:51:00,1.57495,1.5753,1.5749,1.5752,220400000.0
2009-12-01 17:52:00,1.57525,1.57535,1.5745,1.5745,293900000.0
2009-12-01 17:53:00,1.5746,1.5746,1.574,1.57425,352500000.0
2009-12-01 17:54:00,1.5743,1.57445,1.574,1.57435,280100000.0
2009-12-01 17:55:00,1.57435,1.57485,1.57425,1.57425,350700000.0
2009-12-01 17:56:00,1.57425,1.5747,1.57425,1.57435,349900001.0
2009-12-01 17:57:00,1.5744,1.5745,1.5741,1.5742,129100000.0
2009-12-01 17:58:00,1.57415,1.5745,1.5741,1.5745,236100000.0
2009-12-01 17:59:00,1.57445,1.57465,1.5741,1.57435,305600000.0
2009-12-01 18:00:00,1.57425,1.57445,1.5742,1.57445,303200000.0
2009-12-01 18:01:00,1.5745,1.5751,1.57435,1.5749,295200000.0
2009-12-01 18:02:00,1.57485,1.5752,1.5748,1.5749,316600000.0
2009-12-01 18:03:00,1.57495,1.57505,1.57445,1.57465,322600000.0
2009-12-01 18:04:00,1.5747,1.57475,1.5743,1.5745,355499999.0
2009-12-01 18:05:00,1.5745,1.5748,1.57385,1.574,218200000.0
2009-12-01 18:06:00,1.574,1.57425,1.5729,1.57295,345300000.0
2009-12-01 18:07:00,1.57295,1.5737,1.5729,1.5732,303100000.0
2009-12-01 18:08:00,1.57325,1.5733,1.5725,1.5725,378100000.0
2009-12-01 18:09:00,1.5725,1.5732,1.5724,1.5728,297200000.0
2009-12-01 18:10:00,1.57285,1.57315,1.57245,1.5725,234700000.0
2009-12-01 18:11:00,1.5725,1.57275,1.57235,1.57255,171300000.0
2009-12-01 18:12:00,1.57255,1.5729,1.5724,1.5725,232300000.0
2009-12-01 18:13:00,1.5725,1.5731,1.5725,1.5729,344800000.0
2009-12-01 18:14:00,1.5729,1.5734,1.5728,1.5731,281100000.0
2009-12-01 18:15:00,1.5731,1.57335,1.573,1.57315,225100000.0
2009-12-01 18:16:00,1.5731,1.5733,1.57295,1.5732,280700000.0
2009-12-01 18:17:00,1.57315,1.57315,1.57255,1.5726,231900000.0
2009-12-01 18:18:00,1.5726,1.57325,1.57255,1.5731,210200000.0
2009-12-01 18:19:00,1.57315,1.5736,1.573,1.5734,243900000.0
2009-12-01 18:20:00,1.57335,1.57355,1.5731,1.5734,195100000.0
2009-12-01 18:21:00,1.5734,1.57375,1.5733,1.5736,291700000.0
2009-12-01 18:22:00,1.5736,1.57415,1.5736,1.5741,269900000.0
2009-12-01 18:23:00,1.5741,1.5745,1.5739,1.5744,352800000.0
2009-12-01 18:24:00,1.5744,1.5744,1.57365,1.5739,342300000.0
2009-12-01 18:25:00,1.57395,1.57405,1.5737,1.5737,260600000.0
2009-12-01 18:26:00,1.57375,1.5739,1.5733,1.5734,190500000.0
2009-12-01 18:27:00,1.5734,1.57345,1.57305,1.5731,212000000.0
2009-12-01 18:28:00,1.57305,1.5737,1.57285,1.5734,230900000.0
2009-12-01 18:29:00,1.57335,1.5738,1.5731,1.5733,289900000.0
2009-12-01 18:30:00,1.5733,1.57355,1.5732,1.5734,300600000.0
2009-12-01 18:31:00,1.5734,1.574,1.57325,1.5738,241200000.0
2009-12-01 18:32:00,1.5738,1.57445,1.5738,1.57445,413399999.0
2009-12-01 18:33:00,1.57445,1.5747,1.57425,1.5744,318400000.0
2009-12-01 18:34:00,1.5744,1.5747,1.57415,1.57435,242400000.0
2009-12-01 18:35:00,1.57435,1.57465,1.57415,1.57445,285200001.0
2009-12-01 18:36:00,1.57445,1.5745,1.57405,1.5741,143700000.0
2009-12-01 18:37:00,1.5741,1.5746,1.57405,1.5746,343900001.0
2009-12-01 18:38:00,1.5746,1.5746,1.5739,1.574,314600000.0
2009-12-01 18:39:00,1.574,1.57435,1.5738,1.57435,176700000.0
2009-12-01 18:40:00,1.57435,1.5745,1.5738,1.574,185000000.0
2009-12-01 18:41:00,1.574,1.57405,1.5737,1.5738,99800000.0
2009-12-01 18:42:00,1.57385,1.5743,1.5736,1.5738,226000000.0
2009-12-01 18:43:00,1.5738,1.5743,1.5737,1.57425,292600000.0
2009-12-01 18:44:00,1.57425,1.5744,1.57375,1.5738,396500000.0
2009-12-01 18:45:00,1.57385,1.5741,1.5738,1.57405,148300000.0
2009-12-01 18:46:00,1.57405,1.57435,1.57375,1.57415,134300000.0
2009-12-01 18:47:00,1.57415,1.5745,1.5741,1.57425,274400000.0
2009-12-01 18:48:00,1.57425,1.5744,1.57395,1.5743,205100000.0
2009-12-01 18:49:00,1.57435,1.57505,1.5742,1.5748,568600000.0
2009-12-01 18:50:00,1.5748,1.5749,1.5743,1.5744,263200000.0
2009-12-01 18:51:00,1.57435,1.57485,1.5743,1.5745,431900001.0
2009-12-01 18:52:00,1.57455,1.57475,1.5743,1.5745,142500000.0
2009-12-01 18:53:00,1.5746,1.57525,1.57455,1.57515,144900000.0
2009-12-01 18:54:00,1.57515,1.5752,1.57485,1.5749,190400000.0
2009-12-01 18:55:00,1.57495,1.57495,1.57465,1.5747,148300000.0
2009-12-01 18:56:00,1.5748,1.57495,1.5744,1.5745,297300000.0
2009-12-01 18:57:00,1.5745,1.5747,1.5742,1.5743,182600000.0
2009-12-01 18:58:00,1.5743,1.57515,1.5742,1.57505,192800000.0
2009-12-01 18:59:00,1.57505,1.57525,1.57445,1.57485,261400000.0
2009-12-01 19:00:00,1.5748,1.57495,1.5742,1.57445,252600000.0
2009-12-01 19:01:00,1.57455,1.5748,1.57435,1.57435,322500000.0
2009-12-01 19:02:00,1.57435,1.5746,1.5743,1.57435,178600000.0
2009-12-01 19:03:00,1.57435,1.57455,1.5738,1.57385,175400000.0
2009-12-01 19:04:00,1.57385,1.5744,1.57375,1.57425,337500000.0
2009-12-01 19:05:00,1.57425,1.57445,1.57405,1.57425,242100000.0
2009-12-01 19:06:00,1.57425,1.57465,1.5742,1.57425,160400000.0
2009-12-01 19:07:00,1.5743,1.5747,1.5743,1.57435,159200000.0
2009-12-01 19:08:00,1.57435,1.57455,1.5743,1.57455,95000000.0
2009-12-01 19:09:00,1.57455,1.57505,1.57445,1.5749,122100000.0
2009-12-01 19:10:00,1.57485,1.57515,1.5748,1.57505,213800000.0
2009-12-01 19:11:00,1.57505,1.5754,1.57505,1.57525,212200000.0
2009-12-01 19:12:00,1.57515,1.57535,1.5751,1.5751,202700000.0
2009-12-01 19:13:00,1.5751,1.57535,1.5751,1.57525,117800000.0
2009-12-01 19:14:00,1.57525,1.5753,1.5749,1.57515,240400000.0
2009-12-01 19:15:00,1.57515,1.57535,1.5751,1.57535,59500000.0
2009-12-01 19:16:00,1.5754,1.5755,1.5751,1.57545,146700000.0
2009-12-01 19:17:00,1.57545,1.5756,1.57535,1.57545,55800000.0
2009-12-01 19:18:00,1.57545,1.5759,1.57545,1.5758,185300000.0
2009-12-01 19:19:00,1.5758,1.576,1.57565,1.5758,167600000.0
2009-12-01 19:20:00,1.5758,1.5762,1.5757,1.57615,111900000.0
2009-12-01 19:21:00,1.5762,1.5765,1.5761,1.57635,204400000.0
2009-12-01 19:22:00,1.57635,1.57635,1.5762,1.57635,63000000.0
2009-12-01 19:23:00,1.57635,1.5765,1.57625,1.57635,72900000.0
2009-12-01 19:24:00,1.57635,1.5764,1.57635,1.5764,2000000.0
2009-12-01 19:25:00,1.5764,1.57665,1.5763,1.5764,159000000.0
2009-12-01 19:26:00,1.57635,1.57655,1.5762,1.57655,64300000.0
2009-12-01 19:27:00,1.57655,1.5766,1.57625,1.57655,74900000.0
2009-12-01 19:28:00,1.57655,1.57675,1.57645,1.57675,225100000.0
2009-12-01 19:29:00,1.57675,1.577,1.57625,1.5763,145600000.0
2009-12-01 19:30:00,1.57625,1.57625,1.57575,1.57585,132100000.0
2009-12-01 19:31:00,1.57585,1.576,1.57565,1.57585,95900000.0
2009-12-01 19:32:00,1.57585,1.57595,1.57555,1.57585,83200000.0
2009-12-01 19:33:00,1.57595,1.57595,1.5755,1.57575,132400000.0
2009-12-01 19:34:00,1.57565,1.5759,1.5756,1.5757,50400000.0
2009-12-01 19:35:00,1.57565,1.57585,1.5754,1.5755,111400000.0
2009-12-01 19:36:00,1.57545,1.57555,1.57515,1.57525,214100000.0
2009-12-01 19:37:00,1.5753,1.57555,1.57515,1.5752,185900000.0
2009-12-01 19:38:00,1.57525,1.5754,1.57505,1.5754,87200000.0
2009-12-01 19:39:00,1.57545,1.57615,1.5753,1.5759,146600000.0
2009-12-01 19:40:00,1.5759,1.57615,1.5758,1.5758,173400000.0
2009-12-01 19:41:00,1.5759,1.57625,1.57565,1.57565,177700000.0
2009-12-01 19:42:00,1.57565,1.57585,1.5756,1.5758,103600000.0
2009-12-01 19:43:00,1.5758,1.57595,1.57565,1.5758,178400000.0
2009-12-01 19:44:00,1.5758,1.57605,1.5756,1.576,141500000.0
2009-12-01 19:45:00,1.57595,1.5762,1.5758,1.57605,120800000.0
2009-12-01 19:46:00,1.5761,1.57635,1.57605,1.57605,51500000.0
2009-12-01 19:47:00,1.57605,1.57625,1.5758,1.57605,61900000.0
2009-12-01 19:48:00,1.57605,1.57625,1.57595,1.576,106600000.0
2009-12-01 19:49:00,1.57595,1.57615,1.57585,1.57605,101600000.0
2009-12-01 19:50:00,1.5762,1.5762,1.5762,1.5762,10100000.0
2009-12-01 19:51:00,1.5762,1.5762,1.57585,1.5761,108100000.0
2009-12-01 19:52:00,1.5761,1.5762,1.576,1.576,42600000.0
2009-12-01 19:53:00,1.5761,1.57635,1.576,1.57635,91300000.0
2009-12-01 19:54:00,1.5763,1.57645,1.57595,1.57625,164600000.0
2009-12-01 19:55:00,1.57625,1.57635,1.5757,1.5759,234400000.0
2009-12-01 19:56:00,1.57595,1.576,1.5757,1.5758,116900000.0
2009-12-01 19:57:00,1.5758,1.57585,1.57565,1.57575,69600000.0
2009-12-01 19:58:00,1.57575,1.57605,1.57575,1.57585,159500000.0
2009-12-01 19:59:00,1.57585,1.576,1.57575,1.57595,102700000.0
2009-12-01 20:00:00,1.5759,1.5761,1.57575,1.57585,83200000.0
2009-12-01 20:01:00,1.5759,1.57595,1.5754,1.5754,80000000.0
2009-12-01 20:02:00,1.5754,1.57555,1.5754,1.57545,84800000.0
2009-12-01 20:03:00,1.57545,1.57565,1.575,1.5752,166700000.0
2009-12-01 20:04:00,1.5752,1.5753,1.57505,1.5753,62700000.0
2009-12-01 20:05:00,1.5753,1.57535,1.57525,1.57525,40400000.0
2009-12-01 20:06:00,1.57525,1.57555,1.57515,1.5754,59800000.0
2009-12-01 20:07:00,1.5754,1.5755,1.5754,1.5754,48900000.0
2009-12-01 20:08:00,1.57545,1.5755,1.57545,1.5755,12100000.0
2009-12-01 20:09:00,1.5755,1.57555,1.57505,1.57525,47900000.0
2009-12-01 20:10:00,1.5753,1.57535,1.57515,1.57525,36100000.0
2009-12-01 20:11:00,1.57525,1.5756,1.5752,1.5756,24300000.0
2009-12-01 20:12:00,1.5756,1.57565,1.5755,1.57555,36300000.0
2009-12-01 20:13:00,1.5755,1.57555,1.5754,1.57545,51400000.0
2009-12-01 20:14:00,1.5755,1.5757,1.57545,1.5755,84000000.0
2009-12-01 20:15:00,1.5755,1.57595,1.5755,1.57565,57200000.0
2009-12-01 20:16:00,1.5756,1.576,1.5756,1.57585,74100000.0
2009-12-01 20:17:00,1.5757,1.5758,1.5756,1.5758,54800000.0
2009-12-01 20:18:00,1.5757,1.5759,1.57565,1.57575,57600000.0
2009-12-01 20:19:00,1.57575,1.57585,1.5757,1.5757,84000000.0
2009-12-01 20:20:00,1.57565,1.5757,1.57545,1.57545,94100000.0
2009-12-01 20:21:00,1.57545,1.5758,1.57545,1.5756,107700000.0
2009-12-01 20:22:00,1.5757,1.5758,1.57565,1.5758,42100000.0
2009-12-01 20:23:00,1.5758,1.576,1.57565,1.57585,143500000.0
2009-12-01 20:24:00,1.5758,1.57605,1.5756,1.57595,157100000.0
2009-12-01 20:25:00,1.57595,1.57595,1.57525,1.57545,227100000.0
2009-12-01 20:26:00,1.5755,1.57595,1.57535,1.57595,158500000.0
2009-12-01 20:27:00,1.57595,1.57615,1.57575,1.576,78600000.0
2009-12-01 20:28:00,1.576,1.5761,1.5759,1.576,66200000.0
2009-12-01 20:29:00,1.576,1.57615,1.5759,1.57605,71500000.0
2009-12-01 20:30:00,1.576,1.57635,1.576,1.5761,68100000.0
2009-12-01 20:31:00,1.5761,1.5762,1.5757,1.5759,71500000.0
2009-12-01 20:32:00,1.57595,1.5762,1.5756,1.57575,94500000.0
2009-12-01 20:33:00,1.57575,1.57575,1.5755,1.57565,70000000.0
2009-12-01 20:34:00,1.57565,1.5757,1.5754,1.5755,130400000.0
2009-12-01 20:35:00,1.5755,1.57565,1.5753,1.5754,40600000.0
2009-12-01 20:36:00,1.57535,1.5755,1.5753,1.5754,58300000.0
2009-12-01 20:37:00,1.5754,1.5756,1.575,1.57505,135900000.0
2009-12-01 20:38:00,1.57505,1.5753,1.57495,1.57495,61700000.0
2009-12-01 20:39:00,1.57495,1.5751,1.57485,1.575,63800000.0
2009-12-01 20:40:00,1.5749,1.5751,1.5749,1.57495,44500000.0
2009-12-01 20:41:00,1.5749,1.5755,1.5748,1.5751,59200000.0
2009-12-01 20:42:00,1.57515,1.57535,1.57515,1.57535,106200000.0
2009-12-01 20:43:00,1.57535,1.57535,1.57515,1.5753,50600000.0
2009-12-01 20:44:00,1.5752,1.57535,1.5752,1.5753,129200000.0
2009-12-01 20:45:00,1.5753,1.57555,1.57525,1.57545,139700000.0
2009-12-01 20:46:00,1.57545,1.5756,1.57545,1.5756,11000000.0
2009-12-01 20:47:00,1.5756,1.5757,1.57535,1.57535,58400000.0
2009-12-01 20:48:00,1.5752,1.57545,1.575,1.57505,171000000.0
2009-12-01 20:49:00,1.57505,1.57515,1.57465,1.5747,88100000.0
2009-12-01 20:50:00,1.5747,1.575,1.57465,1.575,68200000.0
2009-12-01 20:51:00,1.575,1.575,1.5747,1.57475,74100000.0
2009-12-01 20:52:00,1.5749,1.575,1.57465,1.5749,147900000.0
2009-12-01 20:53:00,1.57485,1.57495,1.57475,1.5748,182400000.0
2009-12-01 20:54:00,1.5748,1.5749,1.5748,1.5749,76300000.0
2009-12-01 20:55:00,1.57485,1.57525,1.57485,1.5751,174000000.0
2009-12-01 20:56:00,1.57515,1.57515,1.57485,1.57505,160000000.0
2009-12-01 20:57:00,1.57505,1.5752,1.57505,1.5751,75900000.0
2009-12-01 20:58:00,1.5752,1.5752,1.5749,1.5749,35000000.0
2009-12-01 20:59:00,1.57495,1.5751,1.5749,1.57505,175400000.0
2009-12-01 21:00:00,1.57505,1.5753,1.57505,1.5753,87700000.0
2009-12-01 21:01:00,1.57555,1.57555,1.5752,1.5754,39700000.0
2009-12-01 21:02:00,1.5754,1.5754,1.5752,1.5753,28400000.0
2009-12-01 21:03:00,1.5753,1.5753,1.5752,1.5753,39000000.0
2009-12-01 21:04:00,1.5753,1.57535,1.57515,1.57515,35000000.0
2009-12-01 21:05:00,1.5752,1.5753,1.57485,1.5749,87900000.0
2009-12-01 21:06:00,1.5749,1.57505,1.57475,1.5749,88000000.0
2009-12-01 21:07:00,1.5749,1.5749,1.57475,1.57485,50400000.0
2009-12-01 21:08:00,1.57485,1.5749,1.57465,1.57465,72900000.0
2009-12-01 21:09:00,1.57465,1.5749,1.57465,1.57485,49100000.0
2009-12-01 21:10:00,1.5748,1.5752,1.57465,1.5751,118200000.0
2009-12-01 21:11:00,1.5752,1.57545,1.5751,1.57545,64000000.0
2009-12-01 21:12:00,1.5754,1.57575,1.5754,1.5755,111900000.0
2009-12-01 21:13:00,1.57565,1.57595,1.57555,1.5757,94500000.0
2009-12-01 21:14:00,1.5757,1.57575,1.57545,1.57565,37800000.0
2009-12-01 21:15:00,1.57565,1.57595,1.5755,1.57555,97100000.0
2009-12-01 21:16:00,1.57565,1.57565,1.5753,1.5754,91200000.0
2009-12-01 21:17:00,1.57545,1.5756,1.5754,1.57555,52200000.0
2009-12-01 21:18:00,1.5755,1.5757,1.57545,1.57555,108000000.0
2009-12-01 21:19:00,1.57555,1.5759,1.5755,1.57575,104000000.0
2009-12-01 21:20:00,1.57575,1.5761,1.5757,1.5759,163300000.0
2009-12-01 21:21:00,1.5759,1.57635,1.5759,1.57625,146200000.0
2009-12-01 21:22:00,1.57635,1.57635,1.5761,1.57625,71400000.0
2009-12-01 21:23:00,1.57625,1.57625,1.5761,1.5762,146800000.0
2009-12-01 21:24:00,1.5762,1.5762,1.5761,1.5762,43000000.0
2009-12-01 21:25:00,1.5762,1.5764,1.5762,1.57635,59700000.0
2009-12-01 21:26:00,1.57615,1.57625,1.57585,1.5762,166000000.0
2009-12-01 21:27:00,1.5761,1.57635,1.57605,1.5762,74600000.0
2009-12-01 21:28:00,1.5763,1.5766,1.5763,1.5764,100500000.0
2009-12-01 21:29:00,1.5764,1.57655,1.5762,1.5762,176300000.0
2009-12-01 21:30:00,1.5762,1.57625,1.57585,1.576,135000000.0
2009-12-01 21:31:00,1.576,1.57615,1.57555,1.57555,192700000.0
2009-12-01 21:32:00,1.57555,1.57595,1.57555,1.57595,90300000.0
2009-12-01 21:33:00,1.57595,1.57595,1.5757,1.57575,81700000.0
2009-12-01 21:34:00,1.57575,1.5763,1.57565,1.5762,166400000.0
2009-12-01 21:35:00,1.5762,1.5766,1.5762,1.5765,209600000.0
2009-12-01 21:36:00,1.57655,1.5766,1.57635,1.57635,106900000.0
2009-12-01 21:37:00,1.5764,1.5766,1.57635,1.5765,86300000.0
2009-12-01 21:38:00,1.57655,1.57685,1.57655,1.5767,68000000.0
2009-12-01 21:39:00,1.5768,1.57685,1.57655,1.5768,111300000.0
2009-12-01 21:40:00,1.5768,1.57685,1.57665,1.57675,45900000.0
2009-12-01 21:41:00,1.57675,1.57675,1.57625,1.57645,110100000.0
2009-12-01 21:42:00,1.57645,1.5765,1.57635,1.57635,121100000.0
2009-12-01 21:43:00,1.57635,1.57635,1.57585,1.5762,251900000.0
2009-12-01 21:44:00,1.5762,1.57625,1.5759,1.57605,162700000.0
2009-12-01 21:45:00,1.57605,1.5763,1.57595,1.5761,131600000.0
2009-12-01 21:46:00,1.57605,1.5763,1.57605,1.5761,170100000.0
2009-12-01 21:47:00,1.57615,1.5762,1.5755,1.5755,132200000.0
2009-12-01 21:48:00,1.5755,1.57565,1.57535,1.5756,174100000.0
2009-12-01 21:49:00,1.57565,1.57575,1.5754,1.57555,104700000.0
2009-12-01 21:50:00,1.57555,1.5756,1.5752,1.5753,101000000.0
2009-12-01 21:51:00,1.5753,1.57545,1.575,1.5751,238900001.0
2009-12-01 21:52:00,1.5751,1.57555,1.57495,1.57545,210900000.0
2009-12-01 21:53:00,1.57545,1.57565,1.5753,1.57545,75500000.0
2009-12-01 21:54:00,1.57545,1.5757,1.57525,1.5757,53000000.0
2009-12-01 21:55:00,1.5756,1.5757,1.5753,1.57545,73400000.0
2009-12-01 21:56:00,1.5755,1.5756,1.57535,1.5754,62300000.0
2009-12-01 21:57:00,1.5754,1.5755,1.57525,1.5754,58500000.0
2009-12-01 21:58:00,1.5755,1.57575,1.57525,1.5756,70900000.0
2009-12-01 21:59:00,1.5756,1.5758,1.57515,1.57555,93600000.0
2009-12-01 22:00:00,1.57555,1.57565,1.57535,1.5755,78400000.0
2009-12-01 22:01:00,1.5755,1.57575,1.57545,1.57575,38700000.0
2009-12-01 22:02:00,1.57575,1.57575,1.5755,1.57565,57400000.0
2009-12-01 22:03:00,1.57585,1.57585,1.5754,1.5754,101700000.0
2009-12-01 22:04:00,1.5754,1.57555,1.57525,1.57535,58000000.0
2009-12-01 22:05:00,1.57535,1.57535,1.575,1.5751,131000000.0
2009-12-01 22:06:00,1.5751,1.57535,1.57495,1.5753,144600000.0
2009-12-01 22:07:00,1.5753,1.5756,1.57515,1.5753,92500000.0
2009-12-01 22:08:00,1.5754,1.57565,1.57525,1.57535,74900000.0
2009-12-01 22:09:00,1.57535,1.57545,1.57535,1.57535,53300000.0
2009-12-01 22:10:00,1.57545,1.57555,1.5753,1.57545,77300000.0
2009-12-01 22:11:00,1.57555,1.57555,1.57545,1.5755,31400000.0
2009-12-01 22:12:00,1.5755,1.5755,1.57535,1.5754,37900000.0
2009-12-01 22:13:00,1.5754,1.5756,1.5753,1.5755,24500000.0
2009-12-01 22:14:00,1.5755,1.5755,1.5753,1.5753,69700000.0
2009-12-01 22:15:00,1.57535,1.57545,1.57525,1.57535,51900000.0
2009-12-01 22:16:00,1.57535,1.57545,1.5753,1.57545,79500000.0
2009-12-01 22:17:00,1.57545,1.57565,1.57535,1.57555,56000000.0
2009-12-01 22:18:00,1.57565,1.5757,1.5754,1.5755,50300000.0
2009-12-01 22:19:00,1.5755,1.5759,1.5755,1.5758,124900000.0
2009-12-01 22:20:00,1.5758,1.57615,1.5758,1.57605,32800000.0
2009-12-01 22:21:00,1.57605,1.5762,1.5759,1.57595,48400000.0
2009-12-01 22:22:00,1.57595,1.5764,1.5757,1.5762,194000000.0
2009-12-01 22:23:00,1.57615,1.5763,1.5758,1.57605,205600000.0
2009-12-01 22:24:00,1.57615,1.5764,1.57585,1.57615,148000000.0
2009-12-01 22:25:00,1.57625,1.57675,1.57615,1.5763,173400000.0
2009-12-01 22:26:00,1.5763,1.5765,1.57605,1.57635,162800000.0
2009-12-01 22:27:00,1.5764,1.5767,1.57605,1.5765,163200000.0
2009-12-01 22:28:00,1.5765,1.5765,1.57635,1.57635,58300000.0
2009-12-01 22:29:00,1.5764,1.57665,1.5762,1.5763,52900000.0
2009-12-01 22:30:00,1.5763,1.57665,1.5763,1.57655,87100000.0
2009-12-01 22:31:00,1.57665,1.5774,1.57655,1.57725,73300000.0
2009-12-01 22:32:00,1.5773,1.57785,1.57695,1.57735,213400000.0
2009-12-01 22:33:00,1.5774,1.5776,1.5771,1.57725,185500000.0
2009-12-01 22:34:00,1.57725,1.57755,1.57685,1.5775,206300000.0
2009-12-01 22:35:00,1.5775,1.5778,1.57735,1.57775,116200000.0
2009-12-01 22:36:00,1.57775,1.57775,1.57745,1.57755,73300000.0
2009-12-01 22:37:00,1.5776,1.57805,1.57745,1.57765,138100000.0
2009-12-01 22:38:00,1.57775,1.5781,1.5777,1.5778,104200000.0
2009-12-01 22:39:00,1.57785,1.578,1.57775,1.578,46500000.0
2009-12-01 22:40:00,1.578,1.5784,1.578,1.5782,125000000.0
2009-12-01 22:41:00,1.5782,1.5783,1.57805,1.5781,140500000.0
2009-12-01 22:42:00,1.578,1.5783,1.5779,1.5782,123100000.0
2009-12-01 22:43:00,1.5782,1.5782,1.57805,1.57805,112100000.0
2009-12-01 22:44:00,1.578,1.578,1.57775,1.5779,100600000.0
2009-12-01 22:45:00,1.57795,1.57795,1.57765,1.5779,233500000.0
2009-12-01 22:46:00,1.5779,1.5782,1.57785,1.578,162800000.0
2009-12-01 22:47:00,1.578,1.5781,1.57785,1.578,174100000.0
2009-12-01 22:48:00,1.578,1.5782,1.57785,1.5782,228100000.0
2009-12-01 22:49:00,1.5783,1.5786,1.5782,1.57845,111600000.0
2009-12-01 22:50:00,1.5785,1.5793,1.5784,1.5792,306600000.0
2009-12-01 22:51:00,1.57915,1.57965,1.5791,1.57925,220800000.0
2009-12-01 22:52:00,1.57925,1.5797,1.57925,1.57935,61200000.0
2009-12-01 22:53:00,1.5794,1.57955,1.57915,1.5793,88300000.0
2009-12-01 22:54:00,1.57935,1.5794,1.57905,1.57915,67000000.0
2009-12-01 22:55:00,1.5791,1.5792,1.57875,1.57895,125300000.0
2009-12-01 22:56:00,1.57905,1.57905,1.5787,1.57885,99100000.0
2009-12-01 22:57:00,1.57885,1.57905,1.5788,1.579,69300000.0
2009-12-01 22:58:00,1.5791,1.5791,1.57855,1.5786,93600000.0
2009-12-01 22:59:00,1.5786,1.57875,1.5785,1.57875,76100000.0
2009-12-01 23:00:00,1.5788,1.5791,1.57845,1.57855,148600000.0
2009-12-01 23:01:00,1.5785,1.5789,1.5785,1.5787,30400000.0
2009-12-01 23:02:00,1.57865,1.5787,1.57865,1.57865,16400000.0
2009-12-01 23:03:00,1.5787,1.57875,1.57865,1.57865,22000000.0
2009-12-01 23:04:00,1.5786,1.5788,1.57845,1.57865,38400000.0
2009-12-01 23:05:00,1.57875,1.57885,1.5787,1.57885,15000000.0
2009-12-01 23:06:00,1.5788,1.5788,1.5787,1.57875,17200000.0
2009-12-01 23:07:00,1.57875,1.57885,1.57835,1.57835,80700000.0
2009-12-01 23:08:00,1.57835,1.5785,1.5783,1.5784,53400000.0
2009-12-01 23:09:00,1.57845,1.57865,1.5784,1.5785,44100000.0
2009-12-01 23:10:00,1.5785,1.5787,1.57845,1.57855,38500000.0
2009-12-01 23:11:00,1.57855,1.57875,1.5785,1.5786,44200000.0
2009-12-01 23:12:00,1.57865,1.5788,1.5783,1.5785,44100000.0
2009-12-01 23:13:00,1.5787,1.5789,1.57845,1.57855,55400000.0
2009-12-01 23:14:00,1.57855,1.57865,1.57855,1.5786,10400000.0
2009-12-01 23:15:00,1.5786,1.5786,1.5784,1.5785,53700000.0
2009-12-01 23:16:00,1.5785,1.57895,1.5785,1.5787,59300000.0
2009-12-01 23:17:00,1.5786,1.579,1.5786,1.57895,71100000.0
2009-12-01 23:18:00,1.57895,1.57945,1.5789,1.57905,74200000.0
2009-12-01 23:19:00,1.57905,1.57935,1.5789,1.57895,107300000.0
2009-12-01 23:20:00,1.57895,1.57915,1.57895,1.57905,35200000.0
2009-12-01 23:21:00,1.57905,1.57905,1.57845,1.5788,30000000.0
2009-12-01 23:22:00,1.5788,1.5789,1.5786,1.5788,24300000.0
2009-12-01 23:23:00,1.57885,1.57895,1.5785,1.5785,25400000.0
2009-12-01 23:24:00,1.5785,1.5785,1.57805,1.5782,47600000.0
2009-12-01 23:25:00,1.5782,1.5785,1.57805,1.5785,78700000.0
2009-12-01 23:26:00,1.5785,1.5785,1.57825,1.57835,55300000.0
2009-12-01 23:27:00,1.57835,1.57865,1.5783,1.57835,87300000.0
2009-12-01 23:28:00,1.57835,1.57865,1.57835,1.57865,52500000.0
2009-12-01 23:29:00,1.5786,1.57895,1.5781,1.5782,128400000.0
2009-12-01 23:30:00,1.57815,1.57815,1.5777,1.57805,63000000.0
2009-12-01 23:31:00,1.57805,1.57815,1.57785,1.578,59700000.0
2009-12-01 23:32:00,1.57805,1.57805,1.5779,1.5779,42200000.0
2009-12-01 23:33:00,1.5779,1.5782,1.5779,1.5781,63500000.0
2009-12-01 23:34:00,1.57805,1.5781,1.5779,1.578,30000000.0
2009-12-01 23:35:00,1.578,1.57805,1.57785,1.57805,41100000.0
2009-12-01 23:36:00,1.57805,1.57805,1.57775,1.5779,39400000.0
2009-12-01 23:37:00,1.57785,1.57785,1.5776,1.5776,14800000.0
2009-12-01 23:38:00,1.5776,1.5779,1.57755,1.5778,38100000.0
2009-12-01 23:39:00,1.57785,1.5781,1.5777,1.57775,40500000.0
2009-12-01 23:40:00,1.57775,1.57785,1.57765,1.5778,25000000.0
2009-12-01 23:41:00,1.5778,1.5779,1.5777,1.5777,20000000.0
2009-12-01 23:42:00,1.5777,1.5779,1.57755,1.5778,73900000.0
2009-12-01 23:43:00,1.57765,1.57765,1.57745,1.5775,20400000.0
2009-12-01 23:44:00,1.57745,1.57755,1.57745,1.5775,19000000.0
2009-12-01 23:45:00,1.5775,1.5775,1.5774,1.57745,13800000.0
2009-12-01 23:46:00,1.57745,1.5775,1.57735,1.5774,27000000.0
2009-12-01 23:47:00,1.57735,1.5775,1.5773,1.5775,19200000.0
2009-12-01 23:48:00,1.5775,1.57755,1.57725,1.5774,28200000.0
2009-12-01 23:49:00,1.57735,1.5776,1.57735,1.5776,16700000.0
2009-12-01 23:50:00,1.57755,1.57785,1.5775,1.5776,53000000.0
2009-12-01 23:51:00,1.5776,1.57805,1.57755,1.57805,16800000.0
2009-12-01 23:52:00,1.5778,1.57795,1.5778,1.5779,6600000.0
2009-12-01 23:53:00,1.5779,1.5779,1.5778,1.5778,55800000.0
2009-12-01 23:54:00,1.5778,1.5778,1.57685,1.57705,19200000.0
2009-12-01 23:55:00,1.5771,1.5779,1.5771,1.57755,41000000.0
2009-12-01 23:56:00,1.57755,1.5777,1.5771,1.57715,47000000.0
2009-12-01 23:57:00,1.5772,1.57735,1.57715,1.57735,66500000.0
2009-12-01 23:58:00,1.57735,1.57775,1.57735,1.57765,42500000.0
2009-12-01 23:59:00,1.57765,1.5778,1.5771,1.57745,49200000.0
2009-12-02 00:00:00,1.57735,1.5776,1.57725,1.5776,24000000.0
2009-12-02 00:01:00,1.57755,1.57765,1.5775,1.57765,11000000.0
2009-12-02 00:02:00,1.5776,1.5777,1.5776,1.5777,22800000.0
2009-12-02 00:03:00,1.5776,1.5776,1.5773,1.5775,40400000.0
2009-12-02 00:04:00,1.57745,1.57765,1.57745,1.57765,5400000.0
2009-12-02 00:05:00,1.57765,1.5778,1.57755,1.57765,33800000.0
2009-12-02 00:06:00,1.5777,1.57805,1.5774,1.5774,31600000.0
2009-12-02 00:07:00,1.5774,1.57765,1.57735,1.57765,36800000.0
2009-12-02 00:08:00,1.57765,1.57775,1.57765,1.57775,26100000.0
2009-12-02 00:09:00,1.5774,1.5779,1.5774,1.5779,14000000.0
2009-12-02 00:10:00,1.5779,1.57805,1.57775,1.57795,30000000.0
2009-12-02 00:11:00,1.5779,1.5779,1.5775,1.5776,21400000.0
2009-12-02 00:12:00,1.5776,1.5776,1.577,1.57735,20100000.0
2009-12-02 00:13:00,1.5775,1.5776,1.57725,1.57755,35100000.0
2009-12-02 00:14:00,1.57755,1.5776,1.57745,1.57745,12000000.0
2009-12-02 00:15:00,1.57745,1.5776,1.57745,1.5775,25100000.0
2009-12-02 00:16:00,1.5775,1.57765,1.5775,1.57765,17000000.0
2009-12-02 00:17:00,1.57871,1.57878,1.57862,1.57868,12000000.0
2009-12-02 00:18:00,1.5776,1.5776,1.57735,1.5776,12000000.0
2009-12-02 00:19:00,1.5776,1.5776,1.57755,1.5776,3000000.0
2009-12-02 00:20:00,1.5776,1.57765,1.5776,1.57765,5000000.0
2009-12-02 00:21:00,1.57765,1.57765,1.57735,1.5774,26000000.0
2009-12-02 00:22:00,1.57745,1.5775,1.57735,1.57735,47000000.0
2009-12-02 00:23:00,1.5774,1.5774,1.57735,1.5774,13000000.0
2009-12-02 00:24:00,1.57745,1.5779,1.57745,1.5777,38200000.0
2009-12-02 00:25:00,1.5778,1.5779,1.57775,1.57785,13000000.0
2009-12-02 00:26:00,1.57805,1.5784,1.57805,1.5783,20900000.0
2009-12-02 00:27:00,1.57845,1.57875,1.57755,1.5779,62100000.0
2009-12-02 00:28:00,1.57795,1.57795,1.57775,1.5778,17200000.0
2009-12-02 00:29:00,1.5778,1.57795,1.5777,1.57775,16000000.0
2009-12-02 00:30:00,1.57775,1.57835,1.5777,1.57835,26300000.0
2009-12-02 00:31:00,1.5784,1.5784,1.57835,1.57835,7800000.0
2009-12-02 00:32:00,1.578,1.578,1.578,1.578,2000000.0
2009-12-02 00:33:00,1.578,1.5785,1.578,1.5785,9200000.0
2009-12-02 00:34:00,1.57825,1.579,1.57795,1.57885,57300000.0
2009-12-02 00:35:00,1.5789,1.5789,1.578,1.57865,18300000.0
2009-12-02 00:36:00,1.57865,1.57865,1.57865,1.57865,1000000.0
2009-12-02 00:37:00,1.57875,1.57875,1.5779,1.578,13600000.0
2009-12-02 00:38:00,1.57805,1.5781,1.57805,1.5781,6000000.0
2009-12-02 00:39:00,1.57825,1.57835,1.57815,1.5782,17100000.0
2009-12-02 00:40:00,1.57815,1.57815,1.5781,1.5781,6600000.0
2009-12-02 00:41:00,1.5781,1.5781,1.5779,1.5779,11600000.0
2009-12-02 00:42:00,1.5779,1.5779,1.5775,1.57755,4800000.0
2009-12-02 00:43:00,1.57755,1.5777,1.57745,1.57745,19800000.0
2009-12-02 00:44:00,1.57735,1.5781,1.57735,1.5781,23400000.0
2009-12-02 00:45:00,1.57825,1.57835,1.5781,1.57815,9000000.0
2009-12-02 00:46:00,1.57815,1.57825,1.57805,1.5782,19000000.0
2009-12-02 00:47:00,1.5782,1.5782,1.5782,1.5782,11000000.0
2009-12-02 00:48:00,1.5782,1.5783,1.57815,1.57815,19100000.0
2009-12-02 00:49:00,1.57815,1.57815,1.57805,1.57805,12000000.0
2009-12-02 00:50:00,1.57805,1.57805,1.57785,1.57785,38000000.0
2009-12-02 00:51:00,1.57785,1.57785,1.57775,1.57775,16000000.0
2009-12-02 00:52:00,1.57775,1.57785,1.5776,1.5777,26000000.0
2009-12-02 00:53:00,1.5777,1.5777,1.5777,1.5777,4000000.0
2009-12-02 00:54:00,1.5777,1.5778,1.5777,1.5778,6000000.0
2009-12-02 00:55:00,1.57775,1.57775,1.57765,1.57775,4000000.0
2009-12-02 00:56:00,1.5777,1.5777,1.5774,1.57745,34000000.0
2009-12-02 00:57:00,1.57745,1.57745,1.5774,1.5774,3000000.0
2009-12-02 00:58:00,1.5774,1.5775,1.5771,1.5774,45600000.0
2009-12-02 00:59:00,1.57735,1.5784,1.57725,1.5784,54200000.0
2009-12-02 01:00:00,1.5784,1.5786,1.5782,1.5785,37600000.0
2009-12-02 01:01:00,1.5786,1.5786,1.57795,1.5781,31000000.0
2009-12-02 01:02:00,1.57805,1.57815,1.57805,1.5781,4000000.0
2009-12-02 01:03:00,1.57815,1.5784,1.57815,1.5784,7000000.0
2009-12-02 01:04:00,1.5783,1.5783,1.5777,1.5778,24600000.0
2009-12-02 01:05:00,1.5777,1.57795,1.5777,1.5779,15200000.0
2009-12-02 01:06:00,1.5777,1.57785,1.5777,1.5778,10000000.0
2009-12-02 01:07:00,1.5778,1.57785,1.57745,1.57775,26000000.0
2009-12-02 01:08:00,1.57775,1.57805,1.5777,1.57805,25000000.0
2009-12-02 01:09:00,1.57805,1.57895,1.578,1.57855,51100000.0
2009-12-02 01:10:00,1.57855,1.57875,1.5783,1.5786,26200000.0
2009-12-02 01:11:00,1.57865,1.57895,1.5786,1.57885,59600000.0
2009-12-02 01:12:00,1.57895,1.57915,1.57895,1.57915,39200000.0
2009-12-02 01:13:00,1.57915,1.57915,1.57905,1.57905,90800000.0
2009-12-02 01:14:00,1.57905,1.57905,1.579,1.57905,40400000.0
2009-12-02 01:15:00,1.57905,1.57905,1.579,1.57905,42100000.0
2009-12-02 01:16:00,1.57905,1.57905,1.579,1.579,35500000.0
2009-12-02 01:17:00,1.579,1.57905,1.5789,1.57895,203300000.0
2009-12-02 01:18:00,1.579,1.579,1.57845,1.57865,74200000.0
2009-12-02 01:19:00,1.5786,1.57885,1.57855,1.57885,201200000.0
2009-12-02 01:20:00,1.5788,1.579,1.5787,1.579,206000000.0
2009-12-02 01:21:00,1.57895,1.57895,1.57885,1.57885,24200000.0
2009-12-02 01:22:00,1.57885,1.57885,1.5788,1.5788,17300000.0
2009-12-02 01:23:00,1.57885,1.57885,1.5788,1.57885,31600000.0
2009-12-02 01:24:00,1.57875,1.5789,1.57875,1.5789,10000000.0
2009-12-02 01:25:00,1.57895,1.57895,1.57845,1.5785,34000000.0
2009-12-02 01:26:00,1.5785,1.5785,1.57845,1.5785,33800000.0
2009-12-02 01:27:00,1.5786,1.57865,1.5785,1.57865,129700000.0
2009-12-02 01:28:00,1.5786,1.5787,1.5785,1.57865,154200000.0
2009-12-02 01:29:00,1.57865,1.5789,1.57865,1.5787,53200000.0
2009-12-02 01:30:00,1.5787,1.57875,1.5786,1.57865,60300000.0
2009-12-02 01:31:00,1.57865,1.5787,1.57855,1.5787,30600000.0
2009-12-02 01:32:00,1.57875,1.5788,1.5786,1.5787,12400000.0
2009-12-02 01:33:00,1.5787,1.57885,1.5786,1.57885,33200000.0
2009-12-02 01:34:00,1.5787,1.57885,1.57855,1.5786,27100000.0
2009-12-02 01:35:00,1.57855,1.5786,1.5784,1.5785,41300000.0
2009-12-02 01:36:00,1.57845,1.5786,1.57845,1.5785,42000000.0
2009-12-02 01:37:00,1.5785,1.5785,1.5778,1.578,42700000.0
2009-12-02 01:38:00,1.578,1.57815,1.57795,1.57815,27100000.0
2009-12-02 01:39:00,1.57815,1.5783,1.57805,1.5782,29800000.0
2009-12-02 01:40:00,1.5782,1.57845,1.5782,1.57845,27800000.0
2009-12-02 01:41:00,1.5784,1.5784,1.5783,1.5783,10000000.0
2009-12-02 01:42:00,1.5783,1.57835,1.578,1.578,44500000.0
2009-12-02 01:43:00,1.57795,1.5781,1.57795,1.5781,16000000.0
2009-12-02 01:44:00,1.5781,1.5781,1.5781,1.5781,6000000.0
2009-12-02 01:45:00,1.5781,1.5781,1.578,1.578,4000000.0
2009-12-02 01:46:00,1.578,1.57815,1.578,1.5781,11200000.0
2009-12-02 01:47:00,1.57815,1.57815,1.5781,1.5781,4000000.0
2009-12-02 01:48:00,1.5781,1.57815,1.5781,1.57815,7900000.0
2009-12-02 01:49:00,1.57815,1.57815,1.5779,1.57815,54500000.0
2009-12-02 01:50:00,1.5781,1.5782,1.57805,1.5782,31800000.0
2009-12-02 01:51:00,1.5782,1.5786,1.5782,1.57845,115000000.0
2009-12-02 01:52:00,1.57845,1.5786,1.57845,1.57845,48300000.0
2009-12-02 01:53:00,1.57845,1.5788,1.57845,1.57865,68500000.0
2009-12-02 01:54:00,1.57865,1.57905,1.57865,1.5789,44500000.0
2009-12-02 01:55:00,1.5789,1.5789,1.57865,1.57865,12700000.0
2009-12-02 01:56:00,1.57865,1.57875,1.5786,1.5787,27400000.0
2009-12-02 01:57:00,1.5787,1.57885,1.5786,1.57865,38500000.0
2009-12-02 01:58:00,1.5787,1.5788,1.5787,1.57875,12100000.0
2009-12-02 01:59:00,1.57875,1.5789,1.5787,1.5787,32400000.0
2009-12-02 02:00:00,1.57875,1.579,1.57865,1.57885,31600000.0
2009-12-02 02:01:00,1.5789,1.57935,1.57855,1.57915,84400000.0
2009-12-02 02:02:00,1.57915,1.5792,1.57855,1.57855,69700000.0
2009-12-02 02:03:00,1.57845,1.57895,1.57845,1.57865,54000000.0
2009-12-02 02:04:00,1.57875,1.57895,1.57865,1.57875,38400000.0
2009-12-02 02:05:00,1.57865,1.57865,1.57855,1.57855,16100000.0
2009-12-02 02:06:00,1.57845,1.57855,1.57845,1.57855,19400000.0
2009-12-02 02:07:00,1.57855,1.57865,1.57845,1.57845,55600000.0
2009-12-02 02:08:00,1.57845,1.57875,1.57845,1.57875,39500000.0
2009-12-02 02:09:00,1.5787,1.5788,1.5787,1.57875,47000000.0
2009-12-02 02:10:00,1.57875,1.57875,1.57835,1.57845,72400000.0
2009-12-02 02:11:00,1.57845,1.57855,1.57845,1.57845,51200000.0
2009-12-02 02:12:00,1.57845,1.57845,1.5784,1.57845,45000000.0
2009-12-02 02:13:00,1.57845,1.57845,1.57845,1.57845,80400000.0
2009-12-02 02:14:00,1.57845,1.57845,1.57825,1.57835,57400000.0
2009-12-02 02:15:00,1.57835,1.57835,1.57835,1.57835,54400000.0
2009-12-02 02:16:00,1.57845,1.57875,1.57845,1.57875,58600000.0
2009-12-02 02:17:00,1.57875,1.57885,1.57875,1.57885,38300000.0
2009-12-02 02:18:00,1.5788,1.57885,1.57855,1.57855,67500000.0
2009-12-02 02:19:00,1.57855,1.57865,1.57855,1.5786,54200000.0
2009-12-02 02:20:00,1.5786,1.57865,1.57855,1.5786,54800000.0
2009-12-02 02:21:00,1.5786,1.5787,1.57855,1.5787,38100000.0
2009-12-02 02:22:00,1.57875,1.57895,1.57855,1.57865,91100000.0
2009-12-02 02:23:00,1.57865,1.57865,1.5785,1.57855,37500000.0
2009-12-02 02:24:00,1.57855,1.57855,1.5785,1.57855,8000000.0
2009-12-02 02:25:00,1.57855,1.5787,1.57855,1.57865,29700000.0
2009-12-02 02:26:00,1.5787,1.579,1.5786,1.5786,52200000.0
2009-12-02 02:27:00,1.5786,1.5786,1.57845,1.57845,32600000.0
2009-12-02 02:28:00,1.57845,1.57885,1.57845,1.5788,70100000.0
2009-12-02 02:29:00,1.5788,1.579,1.57875,1.579,18900000.0
2009-12-02 02:30:00,1.579,1.57905,1.5788,1.5789,65100000.0
2009-12-02 02:31:00,1.57885,1.579,1.5787,1.57875,50800000.0
2009-12-02 02:32:00,1.57875,1.57875,1.5784,1.5784,41500000.0
2009-12-02 02:33:00,1.57835,1.5784,1.57815,1.5782,56100000.0
2009-12-02 02:34:00,1.57825,1.5784,1.5779,1.5779,51900000.0
2009-12-02 02:35:00,1.578,1.578,1.57745,1.5779,134100000.0
2009-12-02 02:36:00,1.5779,1.57805,1.57785,1.57805,47900000.0
2009-12-02 02:37:00,1.578,1.57815,1.578,1.57815,36000000.0
2009-12-02 02:38:00,1.57815,1.57815,1.57785,1.57805,85100000.0
2009-12-02 02:39:00,1.57815,1.57815,1.57775,1.57785,35400000.0
2009-12-02 02:40:00,1.57775,1.5781,1.57765,1.57795,108000000.0
2009-12-02 02:41:00,1.57795,1.57795,1.57795,1.57795,5000000.0
2009-12-02 02:42:00,1.57795,1.57795,1.57795,1.57795,23400000.0
2009-12-02 02:43:00,1.57795,1.57795,1.57795,1.57795,16000000.0
2009-12-02 02:44:00,1.57795,1.57795,1.57795,1.57795,12000000.0
2009-12-02 02:45:00,1.57795,1.57795,1.5773,1.57795,43000000.0
2009-12-02 02:46:00,1.57795,1.57795,1.5778,1.57795,16000000.0
2009-12-02 02:47:00,1.57795,1.57795,1.57795,1.57795,41400000.0
2009-12-02 02:48:00,1.57795,1.57795,1.5772,1.57765,46000000.0
2009-12-02 02:49:00,1.57765,1.5781,1.57755,1.5781,51200000.0
2009-12-02 02:50:00,1.57815,1.5783,1.57795,1.57805,83700000.0
2009-12-02 02:51:00,1.57805,1.57805,1.57785,1.57795,35200000.0
2009-12-02 02:52:00,1.57795,1.57795,1.57785,1.57785,44800000.0
2009-12-02 02:53:00,1.57785,1.57795,1.57785,1.57795,14400000.0
2009-12-02 02:54:00,1.57795,1.57825,1.57795,1.5781,52400000.0
2009-12-02 02:55:00,1.57815,1.57815,1.5778,1.57805,111800000.0
2009-12-02 02:56:00,1.57805,1.57825,1.57795,1.57815,97700000.0
2009-12-02 02:57:00,1.57815,1.57815,1.57785,1.57795,57500000.0
2009-12-02 02:58:00,1.57785,1.57835,1.57785,1.57835,71100000.0
2009-12-02 02:59:00,1.5784,1.57855,1.57815,1.57825,134800000.0
2009-12-02 03:00:00,1.57825,1.57835,1.57785,1.57795,55400000.0
2009-12-02 03:01:00,1.57795,1.5782,1.57775,1.57785,57600000.0
2009-12-02 03:02:00,1.57785,1.578,1.57765,1.57785,68000000.0
2009-12-02 03:03:00,1.57785,1.57805,1.57785,1.5779,76600000.0
2009-12-02 03:04:00,1.5779,1.5779,1.57765,1.57765,75200000.0
2009-12-02 03:05:00,1.57765,1.57815,1.57765,1.57805,49700000.0
2009-12-02 03:06:00,1.57805,1.5781,1.57785,1.578,70700000.0
2009-12-02 03:07:00,1.578,1.57825,1.5778,1.57785,92400000.0
2009-12-02 03:08:00,1.57775,1.57815,1.57775,1.57815,79300000.0
2009-12-02 03:09:00,1.57825,1.5785,1.57795,1.5782,95800000.0
2009-12-02 03:10:00,1.5781,1.57825,1.57805,1.57815,27200000.0
2009-12-02 03:11:00,1.57815,1.5782,1.5778,1.5779,80800000.0
2009-12-02 03:12:00,1.578,1.5784,1.57795,1.57825,76600000.0
2009-12-02 03:13:00,1.57815,1.5783,1.57795,1.57815,42900000.0
2009-12-02 03:14:00,1.57815,1.57815,1.57795,1.57815,30100000.0
2009-12-02 03:15:00,1.57815,1.57825,1.578,1.578,62600000.0
2009-12-02 03:16:00,1.578,1.578,1.57765,1.57765,71000000.0
2009-12-02 03:17:00,1.57765,1.5779,1.57755,1.5779,90900000.0
2009-12-02 03:18:00,1.5779,1.578,1.57765,1.578,98900000.0
2009-12-02 03:19:00,1.578,1.5787,1.57795,1.57835,103600000.0
2009-12-02 03:20:00,1.57835,1.5784,1.57785,1.578,93900000.0
2009-12-02 03:21:00,1.578,1.57815,1.57785,1.5779,92400000.0
2009-12-02 03:22:00,1.57805,1.57805,1.5779,1.57805,18700000.0
2009-12-02 03:23:00,1.5779,1.57825,1.57785,1.5781,85600000.0
2009-12-02 03:24:00,1.57815,1.57815,1.57795,1.57805,37800000.0
2009-12-02 03:25:00,1.57795,1.5782,1.57795,1.57805,33500000.0
2009-12-02 03:26:00,1.57805,1.57855,1.57795,1.5785,81900000.0
2009-12-02 03:27:00,1.5785,1.57875,1.57845,1.57855,35900000.0
2009-12-02 03:28:00,1.5786,1.5789,1.5785,1.57865,71500000.0
2009-12-02 03:29:00,1.57865,1.5787,1.57835,1.57835,62800000.0
2009-12-02 03:30:00,1.5784,1.57865,1.5783,1.5785,39200000.0
2009-12-02 03:31:00,1.57845,1.57845,1.5779,1.57805,92800000.0
2009-12-02 03:32:00,1.5781,1.57825,1.57795,1.5781,41800000.0
2009-12-02 03:33:00,1.5782,1.5784,1.57815,1.57835,56400000.0
2009-12-02 03:34:00,1.5784,1.5786,1.57815,1.5782,65400000.0
2009-12-02 03:35:00,1.57825,1.5783,1.57805,1.57825,36600000.0
2009-12-02 03:36:00,1.57815,1.57825,1.57815,1.57815,11200000.0
2009-12-02 03:37:00,1.57815,1.57815,1.57795,1.57795,11200000.0
2009-12-02 03:38:00,1.57805,1.57835,1.57795,1.57835,21200000.0
2009-12-02 03:39:00,1.57835,1.57835,1.57825,1.5783,27800000.0
2009-12-02 03:40:00,1.57835,1.5784,1.57805,1.57805,65800000.0
2009-12-02 03:41:00,1.57805,1.57825,1.57795,1.57825,103400000.0
2009-12-02 03:42:00,1.57825,1.57825,1.57795,1.57815,76900000.0
2009-12-02 03:43:00,1.57815,1.57835,1.578,1.578,51000000.0
2009-12-02 03:44:00,1.578,1.578,1.57775,1.57785,29200000.0
2009-12-02 03:45:00,1.57785,1.578,1.57785,1.57795,42400000.0
2009-12-02 03:46:00,1.578,1.5781,1.5778,1.5778,74500000.0
2009-12-02 03:47:00,1.5778,1.57815,1.57765,1.57815,34400000.0
2009-12-02 03:48:00,1.5781,1.5782,1.5781,1.57815,10600000.0
2009-12-02 03:49:00,1.57815,1.5783,1.57815,1.5782,8800000.0
2009-12-02 03:50:00,1.5783,1.5783,1.57765,1.57765,46600000.0
2009-12-02 03:51:00,1.5777,1.57775,1.57765,1.57765,18200000.0
2009-12-02 03:52:00,1.57765,1.57765,1.5775,1.5775,40800000.0
2009-12-02 03:53:00,1.57755,1.5778,1.57755,1.5778,13600000.0
2009-12-02 03:54:00,1.57775,1.57775,1.5777,1.57775,3000000.0
2009-12-02 03:55:00,1.5777,1.5777,1.57755,1.57765,21400000.0
2009-12-02 03:56:00,1.57775,1.5778,1.5776,1.57765,36100000.0
2009-12-02 03:57:00,1.5778,1.5779,1.57765,1.57765,36900000.0
2009-12-02 03:58:00,1.5776,1.5778,1.5774,1.5777,59600000.0
2009-12-02 03:59:00,1.5778,1.5779,1.57775,1.57775,36800000.0
2009-12-02 04:00:00,1.5777,1.57825,1.5777,1.578,97300000.0
2009-12-02 04:01:00,1.57795,1.57815,1.57755,1.57775,45500000.0
2009-12-02 04:02:00,1.5777,1.57785,1.5776,1.57775,37600000.0
2009-12-02 04:03:00,1.57775,1.57775,1.5776,1.5776,28500000.0
2009-12-02 04:04:00,1.57765,1.5779,1.5774,1.5778,25500000.0
2009-12-02 04:05:00,1.57785,1.57795,1.5778,1.57795,67100000.0
2009-12-02 04:06:00,1.57795,1.57795,1.5776,1.57765,33400000.0
2009-12-02 04:07:00,1.57765,1.5781,1.57765,1.5779,50600000.0
2009-12-02 04:08:00,1.57805,1.5781,1.57785,1.57785,56400000.0
2009-12-02 04:09:00,1.5779,1.57795,1.5777,1.5779,66300000.0
2009-12-02 04:10:00,1.57785,1.57805,1.5776,1.57765,41400000.0
2009-12-02 04:11:00,1.57765,1.5777,1.5776,1.5776,41900000.0
2009-12-02 04:12:00,1.5776,1.5779,1.5776,1.57775,30800000.0
2009-12-02 04:13:00,1.57785,1.57785,1.57765,1.57765,15300000.0
2009-12-02 04:14:00,1.57765,1.5782,1.57765,1.578,36400000.0
2009-12-02 04:15:00,1.57795,1.578,1.57795,1.578,21000000.0
2009-12-02 04:16:00,1.578,1.578,1.57785,1.57795,24600000.0
2009-12-02 04:17:00,1.578,1.578,1.57785,1.5779,19200000.0
2009-12-02 04:18:00,1.57795,1.578,1.57785,1.57795,25800000.0
2009-12-02 04:19:00,1.578,1.57825,1.5779,1.5779,25700000.0
2009-12-02 04:20:00,1.5778,1.5778,1.5777,1.5777,34700000.0
2009-12-02 04:21:00,1.57775,1.57775,1.5775,1.5775,59900000.0
2009-12-02 04:22:00,1.5775,1.57775,1.5775,1.5776,59200000.0
2009-12-02 04:23:00,1.57765,1.5777,1.57735,1.57735,76800000.0
2009-12-02 04:24:00,1.57735,1.5777,1.5773,1.5777,65900000.0
2009-12-02 04:25:00,1.5777,1.5778,1.57745,1.5775,35900000.0
2009-12-02 04:26:00,1.57755,1.57795,1.57755,1.57775,78600000.0
2009-12-02 04:27:00,1.57785,1.57795,1.5776,1.57795,26800000.0
2009-12-02 04:28:00,1.57805,1.57805,1.5774,1.5774,77000000.0
2009-12-02 04:29:00,1.5775,1.57775,1.5774,1.57765,32900000.0
2009-12-02 04:30:00,1.5776,1.57765,1.57725,1.57725,48700000.0
2009-12-02 04:31:00,1.57725,1.57735,1.5771,1.5771,39400000.0
2009-12-02 04:32:00,1.57705,1.57735,1.57705,1.57715,45500000.0
2009-12-02 04:33:00,1.5772,1.5772,1.5772,1.5772,1000000.0
2009-12-02 04:34:00,1.5771,1.57745,1.5771,1.5773,37000000.0
2009-12-02 04:35:00,1.5774,1.5775,1.5772,1.5775,29100000.0
2009-12-02 04:36:00,1.5775,1.5776,1.57725,1.57725,31700000.0
2009-12-02 04:37:00,1.57725,1.5774,1.5769,1.57705,46100000.0
2009-12-02 04:38:00,1.5771,1.57745,1.57685,1.57715,64900000.0
2009-12-02 04:39:00,1.5771,1.5771,1.5768,1.5771,41700000.0
2009-12-02 04:40:00,1.57695,1.5771,1.57695,1.5771,37000000.0
2009-12-02 04:41:00,1.5771,1.5771,1.5769,1.57695,22600000.0
2009-12-02 04:42:00,1.5769,1.57695,1.57675,1.57675,47200000.0
2009-12-02 04:43:00,1.57675,1.5772,1.57675,1.57715,34400000.0
2009-12-02 04:44:00,1.57715,1.5773,1.5771,1.57715,21700000.0
2009-12-02 04:45:00,1.57715,1.57735,1.57715,1.57735,14300000.0
2009-12-02 04:46:00,1.57735,1.57735,1.57735,1.57735,24000000.0
2009-12-02 04:47:00,1.57735,1.57735,1.57735,1.57735,9000000.0
2009-12-02 04:48:00,1.57735,1.57735,1.57735,1.57735,7000000.0
2009-12-02 04:49:00,1.57735,1.57735,1.57735,1.57735,5000000.0
2009-12-02 04:50:00,1.57735,1.57735,1.57675,1.57675,48200000.0
2009-12-02 04:51:00,1.5767,1.5768,1.57665,1.5767,32100000.0
2009-12-02 04:52:00,1.5767,1.5767,1.5766,1.5767,28600000.0
2009-12-02 04:53:00,1.5767,1.57685,1.5767,1.57685,24600000.0
2009-12-02 04:54:00,1.5768,1.5768,1.5765,1.5765,50900000.0
2009-12-02 04:55:00,1.57665,1.5769,1.57665,1.5769,34000000.0
2009-12-02 04:56:00,1.5769,1.57695,1.57675,1.57675,46800000.0
2009-12-02 04:57:00,1.57675,1.57685,1.57675,1.57675,46900000.0
2009-12-02 04:58:00,1.57675,1.57675,1.57675,1.57675,23000000.0
2009-12-02 04:59:00,1.57675,1.57675,1.57675,1.57675,32000000.0
2009-12-02 05:00:00,1.5765,1.57685,1.5765,1.57685,34300000.0
2009-12-02 05:01:00,1.57685,1.57685,1.57645,1.57685,28000000.0
2009-12-02 05:02:00,1.57685,1.57695,1.57685,1.57685,17900000.0
2009-12-02 05:03:00,1.57685,1.57685,1.57685,1.57685,8000000.0
2009-12-02 05:04:00,1.57685,1.57685,1.57685,1.57685,12000000.0
2009-12-02 05:05:00,1.57685,1.57685,1.5764,1.57645,25200000.0
2009-12-02 05:06:00,1.5765,1.57655,1.5762,1.57625,23300000.0
2009-12-02 05:07:00,1.5763,1.57665,1.57625,1.57655,19100000.0
2009-12-02 05:08:00,1.57655,1.57655,1.57655,1.57655,1600000.0
2009-12-02 05:09:00,1.57655,1.57655,1.57645,1.57645,7900000.0
2009-12-02 05:10:00,1.5765,1.57655,1.57635,1.57635,24100000.0
2009-12-02 05:11:00,1.57635,1.5764,1.5762,1.57635,36900000.0
2009-12-02 05:12:00,1.57625,1.5766,1.57625,1.5765,35800000.0
2009-12-02 05:13:00,1.5765,1.5766,1.5764,1.57645,50900000.0
2009-12-02 05:14:00,1.57645,1.577,1.5764,1.57675,59100000.0
2009-12-02 05:15:00,1.57665,1.57705,1.57665,1.5769,28500000.0
2009-12-02 05:16:00,1.5769,1.5769,1.57675,1.5768,58900000.0
2009-12-02 05:17:00,1.5768,1.57695,1.5767,1.5767,21600000.0
2009-12-02 05:18:00,1.57675,1.5771,1.5767,1.57705,50000000.0
2009-12-02 05:19:00,1.57705,1.5771,1.57675,1.57675,88300000.0
2009-12-02 05:20:00,1.57675,1.57705,1.5767,1.5769,69300000.0
2009-12-02 05:21:00,1.5769,1.5771,1.5769,1.57695,80500000.0
2009-12-02 05:22:00,1.57695,1.57705,1.5769,1.57705,25900000.0
2009-12-02 05:23:00,1.577,1.57705,1.5768,1.5769,46700000.0
2009-12-02 05:24:00,1.57695,1.57715,1.57695,1.57715,20600000.0
2009-12-02 05:25:00,1.57705,1.57705,1.57695,1.57695,18700000.0
2009-12-02 05:26:00,1.57705,1.5773,1.57705,1.57725,27000000.0
2009-12-02 05:27:00,1.5773,1.57735,1.5771,1.5771,31100000.0
2009-12-02 05:28:00,1.5772,1.57725,1.57715,1.57725,13100000.0
2009-12-02 05:29:00,1.57725,1.57745,1.5772,1.5774,40800000.0
2009-12-02 05:30:00,1.5774,1.57765,1.5773,1.5776,45000000.0
2009-12-02 05:31:00,1.57765,1.57765,1.57735,1.57745,26100000.0
2009-12-02 05:32:00,1.5774,1.5775,1.5774,1.57745,9600000.0
2009-12-02 05:33:00,1.57745,1.57745,1.57725,1.57745,22200000.0
2009-12-02 05:34:00,1.5774,1.5774,1.57715,1.5773,54900000.0
2009-12-02 05:35:00,1.5772,1.5774,1.57705,1.57705,23000000.0
2009-12-02 05:36:00,1.57715,1.57715,1.57685,1.57685,31100000.0
2009-12-02 05:37:00,1.5769,1.57705,1.5769,1.57705,20800000.0
2009-12-02 05:38:00,1.5771,1.5772,1.57705,1.57715,37700000.0
2009-12-02 05:39:00,1.57715,1.57735,1.57715,1.5772,19000000.0
2009-12-02 05:40:00,1.5772,1.57735,1.57705,1.57715,53400000.0
2009-12-02 05:41:00,1.5772,1.5772,1.5771,1.5771,4000000.0
2009-12-02 05:42:00,1.57705,1.57705,1.57645,1.5767,82700000.0
2009-12-02 05:43:00,1.5767,1.5767,1.57625,1.5766,58100000.0
2009-12-02 05:44:00,1.57655,1.57665,1.5762,1.57665,53700000.0
2009-12-02 05:45:00,1.5767,1.5768,1.57645,1.5765,44600000.0
2009-12-02 05:46:00,1.57655,1.5768,1.57645,1.5767,58700000.0
2009-12-02 05:47:00,1.5767,1.5767,1.5767,1.5767,5000000.0
2009-12-02 05:48:00,1.5767,1.5767,1.5767,1.5767,9000000.0
2009-12-02 05:49:00,1.57675,1.5768,1.57665,1.5767,10000000.0
2009-12-02 05:50:00,1.57665,1.57675,1.5762,1.5762,31100000.0
2009-12-02 05:51:00,1.57615,1.57625,1.5761,1.57625,18200000.0
2009-12-02 05:52:00,1.5763,1.57635,1.57625,1.57625,17700000.0
2009-12-02 05:53:00,1.57625,1.57635,1.576,1.57625,33900000.0
2009-12-02 05:54:00,1.57625,1.57635,1.57625,1.57635,15200000.0
2009-12-02 05:55:00,1.5764,1.57655,1.5763,1.57645,39200000.0
2009-12-02 05:56:00,1.57655,1.57665,1.57625,1.57625,28700000.0
2009-12-02 05:57:00,1.5763,1.57635,1.57615,1.5762,15600000.0
2009-12-02 05:58:00,1.57615,1.57655,1.5761,1.57645,38000000.0
2009-12-02 05:59:00,1.57645,1.5766,1.5764,1.5765,20000000.0
2009-12-02 06:00:00,1.57645,1.5766,1.57595,1.57595,49700000.0
2009-12-02 06:01:00,1.57595,1.57625,1.57595,1.57625,36700000.0
2009-12-02 06:02:00,1.57625,1.5764,1.57615,1.5763,36500000.0
2009-12-02 06:03:00,1.57625,1.5764,1.5762,1.5764,12100000.0
2009-12-02 06:04:00,1.5764,1.57645,1.57595,1.576,91200000.0
2009-12-02 06:05:00,1.576,1.57605,1.5758,1.576,29500000.0
2009-12-02 06:06:00,1.57615,1.57615,1.57585,1.5759,47400000.0
2009-12-02 06:07:00,1.5759,1.57615,1.5759,1.57615,26300000.0
2009-12-02 06:08:00,1.57615,1.57615,1.57615,1.57615,1000000.0
2009-12-02 06:09:00,1.5761,1.5764,1.57605,1.5764,14700000.0
2009-12-02 06:10:00,1.57645,1.57655,1.57635,1.57645,19100000.0
2009-12-02 06:11:00,1.57645,1.57645,1.57635,1.57645,23500000.0
2009-12-02 06:12:00,1.5766,1.577,1.57655,1.57685,28800000.0
2009-12-02 06:13:00,1.5769,1.57695,1.5767,1.5767,12000000.0
2009-12-02 06:14:00,1.57675,1.57695,1.57675,1.57685,11000000.0
2009-12-02 06:15:00,1.57685,1.57695,1.5768,1.5768,12600000.0
2009-12-02 06:16:00,1.5769,1.5769,1.57675,1.57685,9000000.0
2009-12-02 06:17:00,1.57675,1.57685,1.5766,1.5766,23700000.0
2009-12-02 06:18:00,1.57665,1.57665,1.5765,1.5765,27000000.0
2009-12-02 06:19:00,1.5767,1.5773,1.5766,1.5772,47700000.0
2009-12-02 06:20:00,1.57725,1.57725,1.5767,1.5767,43100000.0
2009-12-02 06:21:00,1.57675,1.57675,1.57665,1.5767,11000000.0
2009-12-02 06:22:00,1.57665,1.57745,1.5765,1.57735,63100000.0
2009-12-02 06:23:00,1.57725,1.57725,1.57715,1.5772,8400000.0
2009-12-02 06:24:00,1.57725,1.5776,1.5771,1.5776,32400000.0
2009-12-02 06:25:00,1.5775,1.57755,1.5774,1.57745,16300000.0
2009-12-02 06:26:00,1.57745,1.57745,1.57725,1.57735,7000000.0
2009-12-02 06:27:00,1.57735,1.5775,1.5773,1.5775,18500000.0
2009-12-02 06:28:00,1.5775,1.5776,1.5775,1.5775,11000000.0
2009-12-02 06:29:00,1.57755,1.5776,1.57745,1.5775,26000000.0
2009-12-02 06:30:00,1.57745,1.5775,1.5772,1.5774,41000000.0
2009-12-02 06:31:00,1.57745,1.57755,1.57745,1.57755,51400000.0
2009-12-02 06:32:00,1.57755,1.57755,1.57755,1.57755,2000000.0
2009-12-02 06:33:00,1.5776,1.5776,1.5774,1.57745,14000000.0
2009-12-02 06:34:00,1.57745,1.57765,1.5774,1.57765,23400000.0
2009-12-02 06:35:00,1.57765,1.57765,1.57765,1.57765,1000000.0
2009-12-02 06:36:00,1.57755,1.57775,1.57735,1.57775,29100000.0
2009-12-02 06:37:00,1.5777,1.57775,1.57765,1.57765,7000000.0
2009-12-02 06:38:00,1.57775,1.57785,1.57765,1.57775,20500000.0
2009-12-02 06:39:00,1.5778,1.57785,1.57775,1.57775,16400000.0
2009-12-02 06:40:00,1.57775,1.5778,1.57775,1.5778,2000000.0
2009-12-02 06:41:00,1.5778,1.5778,1.57775,1.57775,5000000.0
2009-12-02 06:42:00,1.57765,1.5777,1.57765,1.5777,8000000.0
2009-12-02 06:43:00,1.5777,1.5777,1.57745,1.5776,10600000.0
2009-12-02 06:44:00,1.5776,1.57765,1.5772,1.5773,16700000.0
2009-12-02 06:45:00,1.5772,1.5772,1.57705,1.57715,18100000.0
2009-12-02 06:46:00,1.5772,1.5772,1.57715,1.57715,7500000.0
2009-12-02 06:47:00,1.57715,1.5773,1.57695,1.5772,86600000.0
2009-12-02 06:48:00,1.5772,1.5772,1.5771,1.5772,9000000.0
2009-12-02 06:49:00,1.5772,1.5772,1.5771,1.5772,8000000.0
2009-12-02 06:50:00,1.5771,1.5772,1.5771,1.5771,12000000.0
2009-12-02 06:51:00,1.57715,1.5774,1.57695,1.5774,58000000.0
2009-12-02 06:52:00,1.57745,1.57745,1.5773,1.57735,21300000.0
2009-12-02 06:53:00,1.5774,1.5776,1.57715,1.5772,46900000.0
2009-12-02 06:54:00,1.57725,1.57725,1.57715,1.57725,11600000.0
2009-12-02 06:55:00,1.57725,1.57725,1.57715,1.57715,14300000.0
2009-12-02 06:56:00,1.57725,1.5775,1.5771,1.5773,41500000.0
2009-12-02 06:57:00,1.5773,1.5775,1.5772,1.5775,42800000.0
2009-12-02 06:58:00,1.5775,1.5775,1.577,1.577,9700000.0
2009-12-02 06:59:00,1.5771,1.57725,1.577,1.5772,16700000.0
2009-12-02 07:00:00,1.5772,1.5773,1.5772,1.5772,10000000.0
2009-12-02 07:01:00,1.5771,1.5771,1.5771,1.5771,1000000.0
2009-12-02 07:02:00,1.5771,1.5772,1.5769,1.5769,19700000.0
2009-12-02 07:03:00,1.57685,1.57705,1.57685,1.57705,19500000.0
2009-12-02 07:04:00,1.57705,1.57715,1.57675,1.57675,42200000.0
2009-12-02 07:05:00,1.57685,1.57685,1.57675,1.57685,7200000.0
2009-12-02 07:06:00,1.57685,1.57705,1.5768,1.5769,15400000.0
2009-12-02 07:07:00,1.57695,1.5771,1.5766,1.5771,42900000.0
2009-12-02 07:08:00,1.577,1.5771,1.57665,1.57675,50600000.0
2009-12-02 07:09:00,1.57675,1.57705,1.57675,1.577,13800000.0
2009-12-02 07:10:00,1.577,1.57705,1.5769,1.57705,8000000.0
2009-12-02 07:11:00,1.57705,1.57715,1.5767,1.57715,59800000.0
2009-12-02 07:12:00,1.5771,1.5772,1.57695,1.57705,34600000.0
2009-12-02 07:13:00,1.57705,1.5775,1.57705,1.57745,23000000.0
2009-12-02 07:14:00,1.5774,1.57745,1.5774,1.5774,25000000.0
2009-12-02 07:15:00,1.5774,1.5774,1.57685,1.57685,52400000.0
2009-12-02 07:16:00,1.57695,1.57695,1.57645,1.57645,28400000.0
2009-12-02 07:17:00,1.57645,1.5765,1.5764,1.5764,11000000.0
2009-12-02 07:18:00,1.57635,1.5766,1.57635,1.5766,10100000.0
2009-12-02 07:19:00,1.57655,1.5766,1.5765,1.5766,8700000.0
2009-12-02 07:20:00,1.5766,1.5769,1.57655,1.57685,27600000.0
2009-12-02 07:21:00,1.5769,1.57705,1.5769,1.577,13000000.0
2009-12-02 07:22:00,1.57705,1.57705,1.57705,1.57705,1000000.0
2009-12-02 07:23:00,1.5769,1.5769,1.5769,1.5769,2400000.0
2009-12-02 07:24:00,1.57695,1.577,1.5769,1.577,7600000.0
2009-12-02 07:25:00,1.577,1.577,1.57675,1.57685,29100000.0
2009-12-02 07:26:00,1.57685,1.577,1.57675,1.57675,34100000.0
2009-12-02 07:27:00,1.57675,1.57675,1.57635,1.5764,45000000.0
2009-12-02 07:28:00,1.5764,1.5766,1.57615,1.57625,41400000.0
2009-12-02 07:29:00,1.5764,1.5765,1.5762,1.57645,30300000.0
2009-12-02 07:30:00,1.57635,1.5765,1.57635,1.5765,41500000.0
2009-12-02 07:31:00,1.57645,1.57675,1.57645,1.57665,39800000.0
2009-12-02 07:32:00,1.57665,1.57665,1.5762,1.57625,60900000.0
2009-12-02 07:33:00,1.57625,1.57625,1.5762,1.57625,13300000.0
2009-12-02 07:34:00,1.5762,1.57625,1.57615,1.57615,22300000.0
2009-12-02 07:35:00,1.5762,1.5762,1.576,1.5761,28000000.0
2009-12-02 07:36:00,1.5761,1.5763,1.5761,1.5763,20600000.0
2009-12-02 07:37:00,1.57625,1.5763,1.5762,1.5763,8300000.0
2009-12-02 07:38:00,1.57635,1.57635,1.5762,1.57635,24100000.0
2009-12-02 07:39:00,1.57635,1.57635,1.5762,1.5762,6000000.0
2009-12-02 07:40:00,1.57625,1.57625,1.5761,1.5761,27100000.0
2009-12-02 07:41:00,1.57605,1.57625,1.576,1.5762,21000000.0
2009-12-02 07:42:00,1.5762,1.57635,1.5762,1.57625,19900000.0
2009-12-02 07:43:00,1.57635,1.57635,1.5761,1.57625,38500000.0
2009-12-02 07:44:00,1.57625,1.5765,1.5762,1.5765,18000000.0
2009-12-02 07:45:00,1.5765,1.5767,1.5763,1.57645,56100000.0
2009-12-02 07:46:00,1.57645,1.5766,1.57645,1.5765,57000000.0
2009-12-02 07:47:00,1.57645,1.57645,1.57635,1.57645,23700000.0
2009-12-02 07:48:00,1.57645,1.57645,1.57635,1.57645,6700000.0
2009-12-02 07:49:00,1.57645,1.57645,1.57605,1.5762,51400000.0
2009-12-02 07:50:00,1.5762,1.5762,1.57605,1.57605,20100000.0
2009-12-02 07:51:00,1.57605,1.5761,1.57585,1.5759,39000000.0
2009-12-02 07:52:00,1.57595,1.57615,1.57585,1.57595,39400000.0
2009-12-02 07:53:00,1.5759,1.5762,1.5759,1.5762,35300000.0
2009-12-02 07:54:00,1.5762,1.5762,1.5758,1.57585,40600000.0
2009-12-02 07:55:00,1.57595,1.576,1.57595,1.576,2000000.0
2009-12-02 07:56:00,1.57595,1.5762,1.57585,1.5762,14600000.0
2009-12-02 07:57:00,1.5761,1.5764,1.57605,1.57625,32200000.0
2009-12-02 07:58:00,1.57615,1.57645,1.57605,1.57635,30900000.0
2009-12-02 07:59:00,1.57635,1.57635,1.5762,1.5762,12500000.0
2009-12-02 08:00:00,1.57615,1.5763,1.57605,1.57615,41200000.0
2009-12-02 08:01:00,1.57615,1.5762,1.5756,1.5756,35300000.0
2009-12-02 08:02:00,1.57565,1.57605,1.5755,1.576,103700000.0
2009-12-02 08:03:00,1.576,1.576,1.57575,1.5758,49200000.0
2009-12-02 08:04:00,1.5759,1.576,1.57575,1.57575,27800000.0
2009-12-02 08:05:00,1.5757,1.5758,1.5757,1.5758,19800000.0
2009-12-02 08:06:00,1.5758,1.57595,1.57575,1.57595,14400000.0
2009-12-02 08:07:00,1.576,1.5762,1.57575,1.57575,54700000.0
2009-12-02 08:08:00,1.5757,1.5759,1.5757,1.57585,17500000.0
2009-12-02 08:09:00,1.57595,1.57625,1.57565,1.57565,100600000.0
2009-12-02 08:10:00,1.5756,1.5757,1.57545,1.5756,160170000.0
2009-12-02 08:11:00,1.5755,1.5755,1.57545,1.57545,106460000.0
2009-12-02 08:12:00,1.57545,1.57545,1.57545,1.57545,106590000.0
2009-12-02 08:13:00,1.57545,1.57545,1.57545,1.57545,125130000.0
2009-12-02 08:14:00,1.57545,1.5755,1.57545,1.57545,119760000.0
2009-12-02 08:15:00,1.57545,1.57545,1.57475,1.57545,131790000.0
2009-12-02 08:16:00,1.57545,1.57545,1.57475,1.5748,17380000.0
2009-12-02 08:17:00,1.57485,1.575,1.57485,1.57485,43800000.0
2009-12-02 08:18:00,1.5748,1.5749,1.57475,1.5749,39900000.0
2009-12-02 08:19:00,1.575,1.575,1.57495,1.57495,56800000.0
2009-12-02 08:20:00,1.57485,1.57485,1.5748,1.5748,4800000.0
2009-12-02 08:21:00,1.5748,1.57505,1.5747,1.57505,34800000.0
2009-12-02 08:22:00,1.57505,1.57505,1.575,1.575,13300000.0
2009-12-02 08:23:00,1.575,1.57515,1.575,1.57515,25200000.0
2009-12-02 08:24:00,1.57515,1.57525,1.575,1.57515,46300000.0
2009-12-02 08:25:00,1.57515,1.57565,1.57515,1.57565,76800000.0
2009-12-02 08:26:00,1.5759,1.5759,1.5756,1.57575,54500000.0
2009-12-02 08:27:00,1.57575,1.57585,1.5757,1.5758,35700000.0
2009-12-02 08:28:00,1.5758,1.57595,1.5756,1.57595,36900000.0
2009-12-02 08:29:00,1.5759,1.576,1.5755,1.5755,89900000.0
2009-12-02 08:30:00,1.5755,1.57565,1.57545,1.57565,37300000.0
2009-12-02 08:31:00,1.5757,1.57575,1.57515,1.5752,73000000.0
2009-12-02 08:32:00,1.57515,1.5754,1.57515,1.57535,40600000.0
2009-12-02 08:33:00,1.57535,1.5755,1.57535,1.5755,6000000.0
2009-12-02 08:34:00,1.57545,1.57545,1.57525,1.5754,29100000.0
2009-12-02 08:35:00,1.5753,1.5753,1.57495,1.57515,85700000.0
2009-12-02 08:36:00,1.57515,1.57515,1.575,1.5751,38300000.0
2009-12-02 08:37:00,1.57515,1.5754,1.5751,1.5752,49500000.0
2009-12-02 08:38:00,1.5752,1.57535,1.5752,1.57535,26800000.0
2009-12-02 08:39:00,1.57535,1.5754,1.5752,1.5753,29900000.0
2009-12-02 08:40:00,1.5753,1.5754,1.5752,1.5753,48700000.0
2009-12-02 08:41:00,1.5753,1.5753,1.5749,1.5749,102000000.0
2009-12-02 08:42:00,1.57495,1.5753,1.5749,1.5752,62200000.0
2009-12-02 08:43:00,1.5753,1.5754,1.5753,1.5753,40000000.0
2009-12-02 08:44:00,1.5753,1.5755,1.57525,1.5755,16100000.0
2009-12-02 08:45:00,1.5755,1.5756,1.5753,1.5753,48200000.0
2009-12-02 08:46:00,1.5753,1.5756,1.57525,1.57555,55900000.0
2009-12-02 08:47:00,1.5755,1.57565,1.57545,1.57545,35900000.0
2009-12-02 08:48:00,1.57545,1.5756,1.5754,1.5754,36200000.0
2009-12-02 08:49:00,1.57535,1.57555,1.5753,1.5754,29700000.0
2009-12-02 08:50:00,1.57545,1.5756,1.57535,1.5756,26000000.0
2009-12-02 08:51:00,1.57555,1.5756,1.5751,1.57555,35700000.0
2009-12-02 08:52:00,1.57575,1.57595,1.5754,1.57555,106200000.0
2009-12-02 08:53:00,1.57555,1.57585,1.5755,1.5755,66800000.0
2009-12-02 08:54:00,1.5755,1.5756,1.5753,1.5754,55100000.0
2009-12-02 08:55:00,1.5753,1.57545,1.5749,1.57535,108200000.0
2009-12-02 08:56:00,1.57535,1.57535,1.57505,1.57525,62200000.0
2009-12-02 08:57:00,1.57525,1.57575,1.57505,1.57565,72500000.0
2009-12-02 08:58:00,1.57565,1.5759,1.5755,1.5756,80300000.0
2009-12-02 08:59:00,1.5756,1.57585,1.57555,1.5756,46600000.0
2009-12-02 09:00:00,1.57555,1.5761,1.5755,1.5761,48800000.0
2009-12-02 09:01:00,1.5763,1.5765,1.5759,1.57625,62000000.0
2009-12-02 09:02:00,1.57625,1.57625,1.5761,1.57615,52400000.0
2009-12-02 09:03:00,1.57615,1.5765,1.57615,1.57635,74200000.0
2009-12-02 09:04:00,1.5763,1.57655,1.57605,1.5761,60200000.0
2009-12-02 09:05:00,1.5761,1.57635,1.5759,1.5759,97700000.0
2009-12-02 09:06:00,1.5759,1.5761,1.57555,1.57595,227400000.0
2009-12-02 09:07:00,1.57595,1.5767,1.5758,1.5767,104500000.0
2009-12-02 09:08:00,1.5767,1.57675,1.5764,1.57655,72200000.0
2009-12-02 09:09:00,1.57655,1.57655,1.57625,1.5763,89400000.0
2009-12-02 09:10:00,1.5763,1.5768,1.5762,1.5765,121700000.0
2009-12-02 09:11:00,1.5764,1.57675,1.57625,1.57625,63900000.0
2009-12-02 09:12:00,1.57625,1.57645,1.57595,1.57605,134500000.0
2009-12-02 09:13:00,1.57605,1.5763,1.5758,1.57585,60100000.0
2009-12-02 09:14:00,1.5758,1.576,1.57555,1.576,144000000.0
2009-12-02 09:15:00,1.576,1.57615,1.57545,1.57565,152300000.0
2009-12-02 09:16:00,1.57565,1.57585,1.57545,1.5755,156300000.0
2009-12-02 09:17:00,1.5755,1.5757,1.5753,1.5757,88100000.0
2009-12-02 09:18:00,1.5757,1.57605,1.5757,1.5759,118500000.0
2009-12-02 09:19:00,1.57595,1.57605,1.57555,1.57575,78800000.0
2009-12-02 09:20:00,1.57575,1.5759,1.57565,1.5757,107400000.0
2009-12-02 09:21:00,1.57575,1.57595,1.57555,1.5757,98000000.0
2009-12-02 09:22:00,1.57575,1.57595,1.57575,1.57585,161900000.0
2009-12-02 09:23:00,1.57585,1.576,1.57565,1.5757,167800000.0
2009-12-02 09:24:00,1.5758,1.5768,1.5758,1.576,200600000.0
2009-12-02 09:25:00,1.576,1.5765,1.57585,1.57645,246800000.0
2009-12-02 09:26:00,1.5764,1.57645,1.57595,1.5763,205800000.0
2009-12-02 09:27:00,1.5763,1.5765,1.57605,1.5761,211500000.0
2009-12-02 09:28:00,1.5762,1.5764,1.57605,1.5761,103000000.0
2009-12-02 09:29:00,1.57605,1.5763,1.576,1.5761,277100000.0
2009-12-02 09:30:00,1.57605,1.57665,1.57605,1.57665,253400000.0
2009-12-02 09:31:00,1.57655,1.5766,1.5762,1.5765,115700000.0
2009-12-02 09:32:00,1.5765,1.5766,1.57615,1.57615,77400000.0
2009-12-02 09:33:00,1.5762,1.5764,1.57615,1.5764,37500000.0
2009-12-02 09:34:00,1.5765,1.57685,1.5765,1.57655,82400000.0
2009-12-02 09:35:00,1.5766,1.57695,1.5766,1.5767,78700000.0
2009-12-02 09:36:00,1.57665,1.57725,1.5766,1.5771,165900000.0
2009-12-02 09:37:00,1.5771,1.57725,1.57655,1.57655,132400000.0
2009-12-02 09:38:00,1.57655,1.5769,1.5765,1.5767,112300000.0
2009-12-02 09:39:00,1.5768,1.57695,1.5767,1.5768,90500000.0
2009-12-02 09:40:00,1.5768,1.5773,1.5768,1.57715,66600000.0
2009-12-02 09:41:00,1.57715,1.5773,1.577,1.5771,144700000.0
2009-12-02 09:42:00,1.57715,1.57745,1.57715,1.5773,70500000.0
2009-12-02 09:43:00,1.5773,1.5777,1.57725,1.5776,146200000.0
2009-12-02 09:44:00,1.5776,1.57765,1.5773,1.57755,147900000.0
2009-12-02 09:45:00,1.57755,1.57765,1.5772,1.5774,57100000.0
2009-12-02 09:46:00,1.5774,1.5778,1.5773,1.57765,87400000.0
2009-12-02 09:47:00,1.5777,1.57795,1.57725,1.5774,160500000.0
2009-12-02 09:48:00,1.57745,1.5778,1.5774,1.57765,107300000.0
2009-12-02 09:49:00,1.5777,1.57785,1.5775,1.5776,100700000.0
2009-12-02 09:50:00,1.5775,1.57775,1.5774,1.5776,122600000.0
2009-12-02 09:51:00,1.5776,1.5778,1.57745,1.57775,66900000.0
2009-12-02 09:52:00,1.5776,1.57785,1.5774,1.5774,49900000.0
2009-12-02 09:53:00,1.57755,1.5777,1.5772,1.5776,128200000.0
2009-12-02 09:54:00,1.5776,1.57775,1.5774,1.57755,192000000.0
2009-12-02 09:55:00,1.5775,1.578,1.57735,1.57795,173000000.0
2009-12-02 09:56:00,1.57795,1.57805,1.5775,1.57765,101200000.0
2009-12-02 09:57:00,1.57765,1.5778,1.5774,1.5776,93900000.0
2009-12-02 09:58:00,1.5776,1.57805,1.57755,1.57765,121300000.0
2009-12-02 09:59:00,1.57765,1.5779,1.57735,1.5779,160500000.0
2009-12-02 10:00:00,1.5779,1.57905,1.5779,1.5783,231100000.0
2009-12-02 10:01:00,1.5783,1.5788,1.5783,1.57865,177400000.0
2009-12-02 10:02:00,1.57865,1.5788,1.57855,1.57875,113500000.0
2009-12-02 10:03:00,1.57885,1.57885,1.5784,1.57865,117300000.0
2009-12-02 10:04:00,1.57855,1.5788,1.5783,1.57835,133700000.0
2009-12-02 10:05:00,1.57845,1.5791,1.5782,1.57895,241200000.0
2009-12-02 10:06:00,1.57895,1.57915,1.5783,1.57845,203200000.0
2009-12-02 10:07:00,1.57845,1.57865,1.5782,1.5783,169200000.0
2009-12-02 10:08:00,1.5783,1.57835,1.57795,1.57815,143000000.0
2009-12-02 10:09:00,1.57825,1.57835,1.578,1.57815,119700000.0
2009-12-02 10:10:00,1.57815,1.57825,1.57795,1.57815,100000000.0
2009-12-02 10:11:00,1.57815,1.57815,1.57795,1.57795,61900000.0
2009-12-02 10:12:00,1.57805,1.57815,1.57775,1.578,212300000.0
2009-12-02 10:13:00,1.578,1.5785,1.5778,1.57825,80100000.0
2009-12-02 10:14:00,1.57815,1.5787,1.57805,1.5785,151200000.0
2009-12-02 10:15:00,1.57855,1.579,1.57835,1.57865,74500000.0
2009-12-02 10:16:00,1.57865,1.5788,1.57845,1.5786,129000000.0
2009-12-02 10:17:00,1.57865,1.57875,1.5779,1.578,73400000.0
2009-12-02 10:18:00,1.578,1.5782,1.57775,1.57795,100200000.0
2009-12-02 10:19:00,1.5779,1.5781,1.57775,1.57775,75800000.0
2009-12-02 10:20:00,1.57775,1.5778,1.5772,1.5772,185000000.0
2009-12-02 10:21:00,1.57725,1.57785,1.57715,1.5775,185200000.0
2009-12-02 10:22:00,1.5775,1.57785,1.5774,1.5775,140800000.0
2009-12-02 10:23:00,1.5775,1.5777,1.57725,1.5776,226900000.0
2009-12-02 10:24:00,1.5776,1.57765,1.57735,1.5776,164700000.0
2009-12-02 10:25:00,1.5776,1.5778,1.5774,1.5774,156800000.0
2009-12-02 10:26:00,1.57745,1.57775,1.5774,1.57765,122100000.0
2009-12-02 10:27:00,1.57765,1.57815,1.57755,1.57785,220000000.0
2009-12-02 10:28:00,1.57785,1.5781,1.57735,1.57745,176200000.0
2009-12-02 10:29:00,1.57745,1.578,1.5769,1.57705,228700000.0
2009-12-02 10:30:00,1.57715,1.57785,1.57715,1.5778,242300000.0
2009-12-02 10:31:00,1.5778,1.5778,1.5774,1.5775,170900000.0
2009-12-02 10:32:00,1.57745,1.578,1.5774,1.5777,211300000.0
2009-12-02 10:33:00,1.57775,1.5782,1.57775,1.5781,105900000.0
2009-12-02 10:34:00,1.5781,1.5785,1.57805,1.5784,136400000.0
2009-12-02 10:35:00,1.5785,1.5786,1.57805,1.57815,110600000.0
2009-12-02 10:36:00,1.57825,1.5783,1.5779,1.57805,121800000.0
2009-12-02 10:37:00,1.578,1.57805,1.5777,1.5778,104800000.0
2009-12-02 10:38:00,1.5778,1.5779,1.57715,1.57725,120400000.0
2009-12-02 10:39:00,1.5772,1.57755,1.5771,1.57745,70900000.0
2009-12-02 10:40:00,1.5774,1.57745,1.57725,1.57735,153300000.0
2009-12-02 10:41:00,1.5774,1.57745,1.57725,1.57735,132100000.0
2009-12-02 10:42:00,1.57735,1.57745,1.57695,1.57695,112600000.0
2009-12-02 10:43:00,1.57705,1.57715,1.57685,1.57705,142100000.0
2009-12-02 10:44:00,1.57705,1.5771,1.57685,1.5769,144900000.0
2009-12-02 10:45:00,1.5769,1.57705,1.57685,1.57695,66300000.0
2009-12-02 10:46:00,1.57695,1.57705,1.5766,1.57685,121100000.0
2009-12-02 10:47:00,1.57685,1.57705,1.5767,1.5767,92000000.0
2009-12-02 10:48:00,1.5768,1.57695,1.57655,1.57675,69400000.0
2009-12-02 10:49:00,1.5768,1.5773,1.57665,1.5773,42500000.0
2009-12-02 10:50:00,1.57735,1.5776,1.5772,1.5773,111500000.0
2009-12-02 10:51:00,1.5773,1.5773,1.57715,1.57725,141700000.0
2009-12-02 10:52:00,1.57725,1.5773,1.5769,1.57725,181400000.0
2009-12-02 10:53:00,1.5773,1.57745,1.57635,1.57675,91900000.0
2009-12-02 10:54:00,1.5767,1.57675,1.57645,1.57645,100600000.0
2009-12-02 10:55:00,1.5765,1.5768,1.5764,1.5768,104400000.0
2009-12-02 10:56:00,1.5768,1.57785,1.5767,1.57775,229500000.0
2009-12-02 10:57:00,1.57775,1.57785,1.577,1.5772,211900000.0
2009-12-02 10:58:00,1.5772,1.5774,1.5771,1.57735,169400000.0
2009-12-02 10:59:00,1.57735,1.57755,1.5773,1.5773,168400000.0
2009-12-02 11:00:00,1.5773,1.57755,1.57705,1.5771,102400000.0
2009-12-02 11:01:00,1.57715,1.5775,1.57705,1.57715,148100000.0
2009-12-02 11:02:00,1.5771,1.57735,1.57695,1.57705,231700000.0
2009-12-02 11:03:00,1.57705,1.57765,1.577,1.57765,171500000.0
2009-12-02 11:04:00,1.57765,1.5777,1.57735,1.57735,127000000.0
2009-12-02 11:05:00,1.5774,1.5777,1.5773,1.5775,209900000.0
2009-12-02 11:06:00,1.5775,1.5779,1.5774,1.57765,136400000.0
2009-12-02 11:07:00,1.57765,1.57785,1.57755,1.57785,155500000.0
2009-12-02 11:08:00,1.57785,1.57785,1.57745,1.5777,134800000.0
2009-12-02 11:09:00,1.5778,1.5778,1.5775,1.5776,63200000.0
2009-12-02 11:10:00,1.5776,1.5776,1.57735,1.57735,130700000.0
2009-12-02 11:11:00,1.5774,1.5776,1.57735,1.57755,124900000.0
2009-12-02 11:12:00,1.5775,1.57765,1.5775,1.57765,275500000.0
2009-12-02 11:13:00,1.57765,1.5778,1.57755,1.57775,140300000.0
2009-12-02 11:14:00,1.57775,1.57775,1.57755,1.57755,71600000.0
2009-12-02 11:15:00,1.57755,1.57765,1.57735,1.57755,69400000.0
2009-12-02 11:16:00,1.57755,1.57755,1.57735,1.57735,33800000.0
2009-12-02 11:17:00,1.5773,1.5773,1.57695,1.57705,75800000.0
2009-12-02 11:18:00,1.57705,1.57715,1.57675,1.57675,121800000.0
2009-12-02 11:19:00,1.5767,1.5771,1.57665,1.5771,69100000.0
2009-12-02 11:20:00,1.5771,1.57735,1.5771,1.57735,116400000.0
2009-12-02 11:21:00,1.57725,1.5783,1.57715,1.57825,118700000.0
2009-12-02 11:22:00,1.57815,1.57825,1.57765,1.57785,190600000.0
2009-12-02 11:23:00,1.5779,1.57795,1.57755,1.57785,189600000.0
2009-12-02 11:24:00,1.57785,1.57795,1.57765,1.57775,242200000.0
2009-12-02 11:25:00,1.57775,1.57775,1.57755,1.57765,68300000.0
2009-12-02 11:26:00,1.57755,1.5777,1.57725,1.57765,140000000.0
2009-12-02 11:27:00,1.57775,1.5781,1.57765,1.57775,148400000.0
2009-12-02 11:28:00,1.57775,1.57785,1.5775,1.5777,107800000.0
2009-12-02 11:29:00,1.57765,1.57805,1.57735,1.5775,185400000.0
2009-12-02 11:30:00,1.5777,1.57785,1.57755,1.57765,130500000.0
2009-12-02 11:31:00,1.57765,1.57785,1.57755,1.57765,144100000.0
2009-12-02 11:32:00,1.57765,1.57795,1.57755,1.5777,158500000.0
2009-12-02 11:33:00,1.5777,1.5778,1.57765,1.57775,52500000.0
2009-12-02 11:34:00,1.57785,1.57785,1.5775,1.5775,101800000.0
2009-12-02 11:35:00,1.5775,1.5776,1.57735,1.57745,47600000.0
2009-12-02 11:36:00,1.57745,1.57765,1.57735,1.57755,70700000.0
2009-12-02 11:37:00,1.57755,1.57765,1.57745,1.57755,80800000.0
2009-12-02 11:38:00,1.57755,1.57795,1.57755,1.57795,78700000.0
2009-12-02 11:39:00,1.57785,1.57785,1.57735,1.57765,174700000.0
2009-12-02 11:40:00,1.57765,1.5779,1.57755,1.5778,94600000.0
2009-12-02 11:41:00,1.5778,1.5778,1.5772,1.57725,108400000.0
2009-12-02 11:42:00,1.57735,1.5775,1.57725,1.57735,71500000.0
2009-12-02 11:43:00,1.57735,1.57765,1.5773,1.5776,71500000.0
2009-12-02 11:44:00,1.5776,1.57765,1.5774,1.5774,124400000.0
2009-12-02 11:45:00,1.5774,1.57755,1.57735,1.57755,48600000.0
2009-12-02 11:46:00,1.57765,1.5778,1.57695,1.57695,105900000.0
2009-12-02 11:47:00,1.5769,1.57705,1.5769,1.57705,47400000.0
2009-12-02 11:48:00,1.57705,1.57715,1.57665,1.57685,76400000.0
2009-12-02 11:49:00,1.57675,1.57685,1.57665,1.57685,61300000.0
2009-12-02 11:50:00,1.57685,1.5772,1.57685,1.57705,220600000.0
2009-12-02 11:51:00,1.57705,1.57705,1.57675,1.5768,134500000.0
2009-12-02 11:52:00,1.5768,1.5769,1.57595,1.57605,115100000.0
2009-12-02 11:53:00,1.576,1.576,1.5757,1.5757,199200000.0
2009-12-02 11:54:00,1.5757,1.57625,1.5757,1.57615,111300000.0
2009-12-02 11:55:00,1.57615,1.57645,1.5761,1.57615,76600000.0
2009-12-02 11:56:00,1.5762,1.57635,1.57605,1.57605,88300000.0
2009-12-02 11:57:00,1.57605,1.5762,1.57585,1.57585,62200000.0
2009-12-02 11:58:00,1.57585,1.57615,1.57575,1.57615,104700000.0
2009-12-02 11:59:00,1.57615,1.57645,1.5759,1.576,140600000.0
2009-12-02 12:00:00,1.576,1.5762,1.57585,1.5762,110000000.0
2009-12-02 12:01:00,1.57625,1.57625,1.5759,1.57595,96400000.0
2009-12-02 12:02:00,1.576,1.57605,1.5758,1.5758,88500000.0
2009-12-02 12:03:00,1.57585,1.576,1.57585,1.57595,43200000.0
2009-12-02 12:04:00,1.576,1.5763,1.576,1.57615,66400000.0
2009-12-02 12:05:00,1.57615,1.57615,1.57555,1.57555,90800000.0
2009-12-02 12:06:00,1.57555,1.576,1.5755,1.576,79600000.0
2009-12-02 12:07:00,1.576,1.57615,1.57595,1.57605,95700000.0
2009-12-02 12:08:00,1.57605,1.57615,1.5758,1.57585,64400000.0
2009-12-02 12:09:00,1.57585,1.57615,1.57575,1.57615,116500000.0
2009-12-02 12:10:00,1.5761,1.5763,1.57605,1.5763,55800000.0
2009-12-02 12:11:00,1.57625,1.57635,1.57615,1.57615,51800000.0
2009-12-02 12:12:00,1.5761,1.57615,1.57595,1.576,99100000.0
2009-12-02 12:13:00,1.576,1.5761,1.5759,1.5759,59300000.0
2009-12-02 12:14:00,1.57595,1.576,1.5757,1.5759,72100000.0
2009-12-02 12:15:00,1.57585,1.57595,1.57555,1.5759,199200000.0
2009-12-02 12:16:00,1.57595,1.57605,1.57585,1.57595,61500000.0
2009-12-02 12:17:00,1.57585,1.5762,1.57585,1.5761,97200000.0
2009-12-02 12:18:00,1.5761,1.5763,1.57605,1.57615,110200000.0
2009-12-02 12:19:00,1.57615,1.5769,1.57605,1.57665,131400000.0
2009-12-02 12:20:00,1.57665,1.57675,1.5764,1.57655,333400000.0
2009-12-02 12:21:00,1.57655,1.5767,1.57645,1.5766,152700000.0
2009-12-02 12:22:00,1.57655,1.57675,1.57645,1.5766,244300000.0
2009-12-02 12:23:00,1.5766,1.57665,1.57645,1.5765,173800000.0
2009-12-02 12:24:00,1.57645,1.5766,1.57635,1.57635,327600000.0
2009-12-02 12:25:00,1.57645,1.57665,1.57635,1.5764,192200000.0
2009-12-02 12:26:00,1.57635,1.5766,1.57605,1.57655,325800000.0
2009-12-02 12:27:00,1.57655,1.57675,1.5763,1.5765,262300000.0
2009-12-02 12:28:00,1.5765,1.57665,1.5765,1.5766,41400000.0
2009-12-02 12:29:00,1.57665,1.57705,1.57665,1.57685,40800000.0
2009-12-02 12:30:00,1.57685,1.5771,1.57685,1.5771,71800000.0
2009-12-02 12:31:00,1.57705,1.5771,1.577,1.57705,52100000.0
2009-12-02 12:32:00,1.5771,1.57725,1.5768,1.57695,187500000.0
2009-12-02 12:33:00,1.57695,1.577,1.5769,1.5769,81200000.0
2009-12-02 12:34:00,1.577,1.5771,1.577,1.5771,23200000.0
2009-12-02 12:35:00,1.5771,1.5773,1.5771,1.5773,53900000.0
2009-12-02 12:36:00,1.5773,1.5774,1.5772,1.5773,79000000.0
2009-12-02 12:37:00,1.5774,1.57785,1.57735,1.5776,91700000.0
2009-12-02 12:38:00,1.5776,1.578,1.57755,1.57765,106100000.0
2009-12-02 12:39:00,1.57765,1.5779,1.57765,1.57785,62100000.0
2009-12-02 12:40:00,1.57785,1.5781,1.57745,1.57755,99100000.0
2009-12-02 12:41:00,1.57755,1.5778,1.5775,1.57775,65700000.0
2009-12-02 12:42:00,1.57775,1.5778,1.57745,1.57755,63900000.0
2009-12-02 12:43:00,1.57755,1.5781,1.57745,1.5779,200500000.0
2009-12-02 12:44:00,1.5779,1.57805,1.57765,1.57765,81100000.0
2009-12-02 12:45:00,1.57765,1.57815,1.5775,1.57815,81500000.0
2009-12-02 12:46:00,1.57815,1.5783,1.57815,1.5782,111300000.0
2009-12-02 12:47:00,1.5782,1.5783,1.5778,1.57795,104600000.0
2009-12-02 12:48:00,1.578,1.57825,1.57785,1.57815,89100000.0
2009-12-02 12:49:00,1.57825,1.5788,1.57825,1.57855,84000000.0
2009-12-02 12:50:00,1.57855,1.5787,1.57815,1.57835,226700000.0
2009-12-02 12:51:00,1.5784,1.5785,1.5782,1.5783,102000000.0
2009-12-02 12:52:00,1.57825,1.57885,1.57815,1.5782,273400000.0
2009-12-02 12:53:00,1.57825,1.5783,1.578,1.5783,213700000.0
2009-12-02 12:54:00,1.57835,1.5785,1.5777,1.5777,139900000.0
2009-12-02 12:55:00,1.5777,1.57805,1.5777,1.57805,79800000.0
2009-12-02 12:56:00,1.57805,1.5781,1.57755,1.57755,164400000.0
2009-12-02 12:57:00,1.57745,1.57765,1.57725,1.57735,176000000.0
2009-12-02 12:58:00,1.57735,1.57745,1.5772,1.57745,220800000.0
2009-12-02 12:59:00,1.57755,1.57755,1.57725,1.57745,275100000.0
2009-12-02 13:00:00,1.5775,1.57815,1.5773,1.5781,171700000.0
2009-12-02 13:01:00,1.5781,1.57815,1.57745,1.57765,158600000.0
2009-12-02 13:02:00,1.57765,1.57765,1.5774,1.5775,108400000.0
2009-12-02 13:03:00,1.5775,1.5776,1.5773,1.5776,83500000.0
2009-12-02 13:04:00,1.5776,1.57765,1.5771,1.57725,157400000.0
2009-12-02 13:05:00,1.5773,1.5775,1.57695,1.57695,165300000.0
2009-12-02 13:06:00,1.57695,1.5774,1.57695,1.5772,117800000.0
2009-12-02 13:07:00,1.5772,1.5772,1.57685,1.5769,107100000.0
2009-12-02 13:08:00,1.5769,1.5772,1.5768,1.57715,145900000.0
2009-12-02 13:09:00,1.57715,1.5772,1.57705,1.57705,61600000.0
2009-12-02 13:10:00,1.577,1.5775,1.57685,1.57745,96500000.0
2009-12-02 13:11:00,1.57745,1.5779,1.5774,1.57785,60700000.0
2009-12-02 13:12:00,1.5779,1.57815,1.57765,1.5778,168700000.0
2009-12-02 13:13:00,1.5778,1.57785,1.57765,1.57765,96400000.0
2009-12-02 13:14:00,1.57765,1.57775,1.5776,1.5776,161300000.0
2009-12-02 13:15:00,1.5776,1.5776,1.5772,1.5772,56400000.0
2009-12-02 13:16:00,1.5772,1.5773,1.57715,1.5772,188800000.0
2009-12-02 13:17:00,1.57715,1.57735,1.57705,1.57725,325300000.0
2009-12-02 13:18:00,1.5772,1.57795,1.57685,1.5779,139200000.0
2009-12-02 13:19:00,1.5779,1.578,1.5778,1.578,43700000.0
2009-12-02 13:20:00,1.578,1.578,1.5779,1.57795,25400000.0
2009-12-02 13:21:00,1.57805,1.5782,1.57775,1.57775,89300000.0
2009-12-02 13:22:00,1.57775,1.57805,1.57765,1.57775,129800000.0
2009-12-02 13:23:00,1.57775,1.57815,1.5776,1.57805,154100000.0
2009-12-02 13:24:00,1.57805,1.5783,1.57785,1.5779,232800000.0
2009-12-02 13:25:00,1.5779,1.57825,1.5777,1.57785,229500000.0
2009-12-02 13:26:00,1.57785,1.5783,1.5778,1.57795,229100000.0
2009-12-02 13:27:00,1.57795,1.5782,1.57785,1.5779,138000000.0
2009-12-02 13:28:00,1.57785,1.57825,1.5776,1.57815,182700000.0
2009-12-02 13:29:00,1.57815,1.57825,1.57805,1.57825,65400000.0
2009-12-02 13:30:00,1.57835,1.57875,1.5783,1.5787,74800000.0
2009-12-02 13:31:00,1.5787,1.5789,1.57845,1.57855,89800000.0
2009-12-02 13:32:00,1.5787,1.5789,1.5784,1.57855,176000000.0
2009-12-02 13:33:00,1.57855,1.57865,1.57845,1.57865,125100000.0
2009-12-02 13:34:00,1.57865,1.57875,1.57775,1.57805,123100000.0
2009-12-02 13:35:00,1.5781,1.5781,1.57785,1.57805,71700000.0
2009-12-02 13:36:00,1.57805,1.57815,1.57795,1.57815,31100000.0
2009-12-02 13:37:00,1.5782,1.5787,1.57815,1.5786,78000000.0
2009-12-02 13:38:00,1.5786,1.579,1.5786,1.5786,74700000.0
2009-12-02 13:39:00,1.57855,1.5789,1.5785,1.57875,89100000.0
2009-12-02 13:40:00,1.57875,1.5788,1.5786,1.5786,81700000.0
2009-12-02 13:41:00,1.57855,1.57865,1.5784,1.5786,92800000.0
2009-12-02 13:42:00,1.5786,1.57875,1.57855,1.57875,94400000.0
2009-12-02 13:43:00,1.57875,1.57885,1.5786,1.5788,116100000.0
2009-12-02 13:44:00,1.57885,1.57895,1.57865,1.5787,77200000.0
2009-12-02 13:45:00,1.57875,1.57875,1.57855,1.57865,126000000.0
2009-12-02 13:46:00,1.57865,1.57875,1.57845,1.57845,110700000.0
2009-12-02 13:47:00,1.5785,1.57865,1.57845,1.5786,180200000.0
2009-12-02 13:48:00,1.5786,1.57885,1.5786,1.57885,18100000.0
2009-12-02 13:49:00,1.5788,1.5788,1.57855,1.5787,99700000.0
2009-12-02 13:50:00,1.57865,1.57865,1.57825,1.57825,129900000.0
2009-12-02 13:51:00,1.57825,1.5784,1.57815,1.5783,81500000.0
2009-12-02 13:52:00,1.57825,1.5786,1.57825,1.5785,51100000.0
2009-12-02 13:53:00,1.57845,1.5785,1.578,1.57815,107900000.0
2009-12-02 13:54:00,1.5783,1.5784,1.5778,1.5782,131900000.0
2009-12-02 13:55:00,1.57815,1.57865,1.5781,1.5785,82800000.0
2009-12-02 13:56:00,1.5785,1.5786,1.57825,1.57825,97100000.0
2009-12-02 13:57:00,1.57825,1.57835,1.57825,1.57835,53900000.0
2009-12-02 13:58:00,1.57835,1.5784,1.57775,1.5783,62300000.0
2009-12-02 13:59:00,1.5782,1.5783,1.5776,1.5777,86400000.0
2009-12-02 14:00:00,1.5778,1.57805,1.5777,1.5778,104700000.0
2009-12-02 14:01:00,1.5778,1.578,1.57765,1.57775,114900000.0
2009-12-02 14:02:00,1.57775,1.57795,1.5777,1.57775,34100000.0
2009-12-02 14:03:00,1.57785,1.5779,1.5777,1.5778,36700000.0
2009-12-02 14:04:00,1.5778,1.57815,1.57775,1.5781,177500000.0
2009-12-02 14:05:00,1.5781,1.5782,1.57775,1.5779,235200000.0
2009-12-02 14:06:00,1.57785,1.57835,1.5778,1.5783,109000000.0
2009-12-02 14:07:00,1.5783,1.5785,1.57815,1.5782,61400000.0
2009-12-02 14:08:00,1.5782,1.5784,1.57815,1.5783,94100000.0
2009-12-02 14:09:00,1.5783,1.5786,1.5782,1.5785,71000000.0
2009-12-02 14:10:00,1.5785,1.5786,1.5784,1.5784,22200000.0
2009-12-02 14:11:00,1.5784,1.57845,1.5778,1.57795,121300000.0
2009-12-02 14:12:00,1.57795,1.5783,1.57795,1.5783,107000000.0
2009-12-02 14:13:00,1.5784,1.5785,1.57825,1.5783,51400000.0
2009-12-02 14:14:00,1.5783,1.57835,1.57775,1.57775,138600000.0
2009-12-02 14:15:00,1.57775,1.57785,1.57755,1.57785,158200000.0
2009-12-02 14:16:00,1.57785,1.57785,1.5777,1.57775,74900000.0
2009-12-02 14:17:00,1.57775,1.57825,1.57755,1.57815,80000000.0
2009-12-02 14:18:00,1.5781,1.57845,1.57785,1.57845,92600000.0
2009-12-02 14:19:00,1.57845,1.57885,1.57835,1.57885,155900000.0
2009-12-02 14:20:00,1.579,1.5793,1.57885,1.57905,186500000.0
2009-12-02 14:21:00,1.57905,1.5792,1.57885,1.5789,94300000.0
2009-12-02 14:22:00,1.57885,1.57885,1.57845,1.57855,98200000.0
2009-12-02 14:23:00,1.57865,1.57915,1.57855,1.5787,117300000.0
2009-12-02 14:24:00,1.5787,1.5788,1.57855,1.5786,42800000.0
2009-12-02 14:25:00,1.5786,1.5787,1.5786,1.5786,28500000.0
2009-12-02 14:26:00,1.57855,1.57855,1.5783,1.5783,72900000.0
2009-12-02 14:27:00,1.57835,1.5784,1.57805,1.5782,208000000.0
2009-12-02 14:28:00,1.5782,1.5783,1.57805,1.57805,96800000.0
2009-12-02 14:29:00,1.57825,1.57825,1.57795,1.57795,87300000.0
2009-12-02 14:30:00,1.57795,1.5784,1.5779,1.57825,260900000.0
2009-12-02 14:31:00,1.57825,1.57845,1.578,1.5781,235700000.0
2009-12-02 14:32:00,1.5781,1.57825,1.57795,1.57825,182700000.0
2009-12-02 14:33:00,1.57815,1.57815,1.57795,1.57795,226300000.0
2009-12-02 14:34:00,1.57795,1.5782,1.57755,1.57755,195700000.0
2009-12-02 14:35:00,1.57755,1.57755,1.57715,1.57715,71400000.0
2009-12-02 14:36:00,1.57725,1.57725,1.577,1.577,48100000.0
2009-12-02 14:37:00,1.577,1.5776,1.577,1.57745,180300000.0
2009-12-02 14:38:00,1.57745,1.5781,1.5772,1.5777,213200000.0
2009-12-02 14:39:00,1.5777,1.57785,1.57765,1.57765,75500000.0
2009-12-02 14:40:00,1.57765,1.57775,1.57765,1.57775,26800000.0
2009-12-02 14:41:00,1.5778,1.57785,1.57735,1.5776,182600001.0
2009-12-02 14:42:00,1.57765,1.5777,1.5776,1.5776,31900000.0
2009-12-02 14:43:00,1.5776,1.57795,1.5776,1.57765,147000000.0
2009-12-02 14:44:00,1.57765,1.57765,1.57745,1.57745,142800000.0
2009-12-02 14:45:00,1.57765,1.57785,1.57715,1.5774,107900000.0
2009-12-02 14:46:00,1.5774,1.5775,1.5773,1.5773,233200001.0
2009-12-02 14:47:00,1.57735,1.57755,1.57735,1.57745,41600000.0
2009-12-02 14:48:00,1.5774,1.5777,1.5774,1.57755,155800000.0
2009-12-02 14:49:00,1.57755,1.57755,1.5773,1.57735,142500000.0
2009-12-02 14:50:00,1.57735,1.57735,1.5773,1.57735,65400000.0
2009-12-02 14:51:00,1.5773,1.57745,1.57725,1.5774,81400000.0
2009-12-02 14:52:00,1.5774,1.5774,1.57715,1.57735,70500000.0
2009-12-02 14:53:00,1.57735,1.57735,1.57675,1.5768,92100000.0
2009-12-02 14:54:00,1.5768,1.57685,1.5767,1.57675,72700000.0
2009-12-02 14:55:00,1.57675,1.5769,1.57675,1.5769,50900000.0
2009-12-02 14:56:00,1.5769,1.57705,1.57655,1.57665,134900000.0
2009-12-02 14:57:00,1.57665,1.57695,1.57655,1.57685,136100000.0
2009-12-02 14:58:00,1.57695,1.57705,1.57665,1.57685,196500000.0
2009-12-02 14:59:00,1.5768,1.577,1.5766,1.57685,169400000.0
2009-12-02 15:00:00,1.57685,1.57695,1.5761,1.57615,185200000.0
2009-12-02 15:01:00,1.5762,1.57625,1.57615,1.57615,100100000.0
2009-12-02 15:02:00,1.57615,1.57625,1.57575,1.57575,180400000.0
2009-12-02 15:03:00,1.57585,1.57645,1.5758,1.57635,228200000.0
2009-12-02 15:04:00,1.57635,1.5768,1.5762,1.57665,207500000.0
2009-12-02 15:05:00,1.57665,1.57675,1.57655,1.5766,79100000.0
2009-12-02 15:06:00,1.5766,1.5766,1.5761,1.57625,63700000.0
2009-12-02 15:07:00,1.57625,1.57635,1.576,1.57605,129000000.0
2009-12-02 15:08:00,1.57615,1.57615,1.57565,1.5758,96300000.0
2009-12-02 15:09:00,1.57585,1.5761,1.5757,1.5761,144500000.0
2009-12-02 15:10:00,1.5761,1.5763,1.576,1.57615,116000000.0
2009-12-02 15:11:00,1.57615,1.5764,1.57595,1.57615,131400000.0
2009-12-02 15:12:00,1.57615,1.57625,1.57575,1.57605,127600000.0
2009-12-02 15:13:00,1.57605,1.57615,1.57555,1.5761,201800000.0
2009-12-02 15:14:00,1.57615,1.5762,1.57535,1.57545,144800000.0
2009-12-02 15:15:00,1.5755,1.5767,1.5755,1.5767,203500000.0
2009-12-02 15:16:00,1.5767,1.5769,1.5761,1.5762,162900000.0
2009-12-02 15:17:00,1.57625,1.5765,1.57615,1.57635,140000000.0
2009-12-02 15:18:00,1.57635,1.57655,1.5758,1.576,281900000.0
2009-12-02 15:19:00,1.57595,1.576,1.5757,1.5757,356500000.0
2009-12-02 15:20:00,1.57565,1.57635,1.57565,1.576,168900000.0
2009-12-02 15:21:00,1.576,1.5768,1.57595,1.57635,208700000.0
2009-12-02 15:22:00,1.57635,1.57655,1.57595,1.57635,248200000.0
2009-12-02 15:23:00,1.57625,1.5766,1.5759,1.5765,260300000.0
2009-12-02 15:24:00,1.5765,1.5768,1.57645,1.57645,172800000.0
2009-12-02 15:25:00,1.57655,1.5767,1.5765,1.5767,89400000.0
2009-12-02 15:26:00,1.57665,1.57695,1.57655,1.57675,219500000.0
2009-12-02 15:27:00,1.57675,1.5772,1.57665,1.577,169200000.0
2009-12-02 15:28:00,1.5771,1.57715,1.57695,1.57715,72700000.0
2009-12-02 15:29:00,1.5772,1.5774,1.57705,1.5774,94200002.0
2009-12-02 15:30:00,1.5773,1.57795,1.57715,1.57765,323000000.0
2009-12-02 15:31:00,1.57765,1.5779,1.5769,1.57755,276200000.0
2009-12-02 15:32:00,1.57755,1.57755,1.5767,1.57675,175000000.0
2009-12-02 15:33:00,1.5768,1.577,1.57645,1.57675,161900000.0
2009-12-02 15:34:00,1.57675,1.5772,1.57675,1.5769,133700000.0
2009-12-02 15:35:00,1.57695,1.5777,1.57675,1.5769,401400000.0
2009-12-02 15:36:00,1.57695,1.5775,1.57675,1.5774,197500000.0
2009-12-02 15:37:00,1.5774,1.57755,1.57725,1.5774,87400000.0
2009-12-02 15:38:00,1.5773,1.5775,1.57705,1.57715,174700000.0
2009-12-02 15:39:00,1.57715,1.57725,1.57685,1.57695,90400000.0
2009-12-02 15:40:00,1.57695,1.5772,1.57685,1.5771,190100000.0
2009-12-02 15:41:00,1.5771,1.5772,1.5767,1.57685,190500000.0
2009-12-02 15:42:00,1.57685,1.57705,1.57665,1.577,204700000.0
2009-12-02 15:43:00,1.57705,1.57725,1.57655,1.57685,103900000.0
2009-12-02 15:44:00,1.57685,1.5774,1.57685,1.57735,88000000.0
2009-12-02 15:45:00,1.57735,1.5783,1.57715,1.57785,134000000.0
2009-12-02 15:46:00,1.57785,1.57785,1.5776,1.5777,108900000.0
2009-12-02 15:47:00,1.5778,1.57795,1.5774,1.57775,259800000.0
2009-12-02 15:48:00,1.5777,1.5779,1.5774,1.57775,170200000.0
2009-12-02 15:49:00,1.5777,1.578,1.57765,1.57795,148500000.0
2009-12-02 15:50:00,1.57795,1.57845,1.57795,1.5783,64200000.0
2009-12-02 15:51:00,1.57835,1.579,1.57835,1.5789,280900000.0
2009-12-02 15:52:00,1.5789,1.5797,1.5789,1.57945,371600000.0
2009-12-02 15:53:00,1.57945,1.57955,1.57915,1.5792,227400000.0
2009-12-02 15:54:00,1.5792,1.5795,1.5788,1.57945,366300000.0
2009-12-02 15:55:00,1.5796,1.5796,1.57875,1.57875,278100000.0
2009-12-02 15:56:00,1.57875,1.5798,1.57855,1.57965,333900000.0
2009-12-02 15:57:00,1.57965,1.5798,1.57945,1.5798,273900000.0
2009-12-02 15:58:00,1.57975,1.58015,1.57975,1.57995,361600000.0
2009-12-02 15:59:00,1.58,1.58,1.57945,1.57975,241100000.0
2009-12-02 16:00:00,1.57965,1.57965,1.57905,1.57925,330800000.0
2009-12-02 16:01:00,1.57915,1.5793,1.57845,1.57865,263900000.0
2009-12-02 16:02:00,1.5787,1.57895,1.5784,1.57865,328200000.0
2009-12-02 16:03:00,1.57855,1.57885,1.57825,1.57855,247400000.0
2009-12-02 16:04:00,1.57855,1.5788,1.578,1.57835,360000000.0
2009-12-02 16:05:00,1.5784,1.57855,1.5783,1.57855,269000000.0
2009-12-02 16:06:00,1.57855,1.57855,1.5781,1.57825,287500000.0
2009-12-02 16:07:00,1.5783,1.57875,1.57815,1.57855,276900000.0
2009-12-02 16:08:00,1.5786,1.57865,1.57815,1.5784,253100000.0
2009-12-02 16:09:00,1.5784,1.5785,1.578,1.578,145800000.0
2009-12-02 16:10:00,1.578,1.57845,1.57795,1.57845,172700000.0
2009-12-02 16:11:00,1.57845,1.57855,1.5781,1.57835,188500000.0
2009-12-02 16:12:00,1.5783,1.57875,1.57815,1.57865,314200000.0
2009-12-02 16:13:00,1.57865,1.57865,1.57825,1.57865,326800000.0
2009-12-02 16:14:00,1.57865,1.5791,1.5785,1.57905,204600000.0
2009-12-02 16:15:00,1.57905,1.57905,1.5786,1.5786,171000000.0
2009-12-02 16:16:00,1.5786,1.57885,1.5785,1.57865,140700000.0
2009-12-02 16:17:00,1.57865,1.57885,1.5783,1.5785,206500000.0
2009-12-02 16:18:00,1.5785,1.5787,1.5784,1.5786,214700000.0
2009-12-02 16:19:00,1.57855,1.5786,1.5784,1.57845,121100000.0
2009-12-02 16:20:00,1.57845,1.57895,1.5782,1.57855,254500000.0
2009-12-02 16:21:00,1.5786,1.579,1.5784,1.57885,175200000.0
2009-12-02 16:22:00,1.57885,1.57925,1.5788,1.5791,87300000.0
2009-12-02 16:23:00,1.5791,1.57925,1.57855,1.5787,181600000.0
2009-12-02 16:24:00,1.57885,1.57885,1.57795,1.57795,195600000.0
2009-12-02 16:25:00,1.57795,1.57835,1.57795,1.5781,277300000.0
2009-12-02 16:26:00,1.5781,1.5785,1.578,1.57825,204000000.0
2009-12-02 16:27:00,1.57825,1.57835,1.5778,1.57785,242900000.0
2009-12-02 16:28:00,1.57785,1.578,1.57765,1.57785,207900000.0
2009-12-02 16:29:00,1.57785,1.57795,1.57705,1.5771,342700000.0
2009-12-02 16:30:00,1.5771,1.57785,1.5771,1.57745,304100000.0
2009-12-02 16:31:00,1.57755,1.57815,1.57745,1.5781,268800000.0
2009-12-02 16:32:00,1.5781,1.5782,1.57785,1.578,154100000.0
2009-12-02 16:33:00,1.5781,1.5781,1.57715,1.57715,252100000.0
2009-12-02 16:34:00,1.5771,1.57735,1.5766,1.5768,271400000.0
2009-12-02 16:35:00,1.5768,1.57715,1.57675,1.577,261000000.0
2009-12-02 16:36:00,1.57705,1.5771,1.5766,1.57675,303500000.0
2009-12-02 16:37:00,1.57675,1.57685,1.5763,1.5763,256900000.0
2009-12-02 16:38:00,1.5763,1.5772,1.5763,1.577,246700000.0
2009-12-02 16:39:00,1.577,1.5773,1.57685,1.57695,315000000.0
2009-12-02 16:40:00,1.57695,1.5774,1.5768,1.57705,322600000.0
2009-12-02 16:41:00,1.57705,1.57715,1.5768,1.57685,255600000.0
2009-12-02 16:42:00,1.5769,1.5772,1.57665,1.5771,172600000.0
2009-12-02 16:43:00,1.57715,1.57715,1.57665,1.5769,244700000.0
2009-12-02 16:44:00,1.57695,1.57725,1.57695,1.57705,246600000.0
2009-12-02 16:45:00,1.57705,1.5773,1.57695,1.577,380900000.0
2009-12-02 16:46:00,1.577,1.57735,1.57685,1.57735,438900000.0
2009-12-02 16:47:00,1.57735,1.57735,1.5767,1.5767,400700000.0
2009-12-02 16:48:00,1.5767,1.5773,1.57645,1.57695,418000000.0
2009-12-02 16:49:00,1.5769,1.5772,1.57685,1.57715,385599999.0
2009-12-02 16:50:00,1.5771,1.57725,1.57675,1.57675,370000000.0
2009-12-02 16:51:00,1.57675,1.5772,1.57645,1.57715,274600000.0
2009-12-02 16:52:00,1.5772,1.5772,1.57685,1.5771,173800000.0
2009-12-02 16:53:00,1.5772,1.5772,1.57665,1.577,265700000.0
2009-12-02 16:54:00,1.577,1.57715,1.57665,1.57705,190400000.0
2009-12-02 16:55:00,1.5769,1.5774,1.57685,1.5773,320000000.0
2009-12-02 16:56:00,1.5773,1.57745,1.57715,1.57725,478600000.0
2009-12-02 16:57:00,1.57725,1.5774,1.57685,1.57725,301500000.0
2009-12-02 16:58:00,1.5772,1.57765,1.5772,1.5776,272400000.0
2009-12-02 16:59:00,1.5776,1.57765,1.5771,1.57735,250500000.0
2009-12-02 17:00:00,1.57735,1.5774,1.5767,1.5768,323900000.0
2009-12-02 17:01:00,1.5768,1.5769,1.5763,1.5763,150500000.0
2009-12-02 17:02:00,1.5763,1.5764,1.5763,1.5763,95900000.0
2009-12-02 17:03:00,1.5763,1.5763,1.57595,1.5763,106800000.0
2009-12-02 17:04:00,1.5763,1.5763,1.5755,1.57575,165300000.0
2009-12-02 17:05:00,1.57585,1.5759,1.57525,1.5756,383000000.0
2009-12-02 17:06:00,1.57575,1.5759,1.57565,1.57575,338700000.0
2009-12-02 17:07:00,1.57575,1.57595,1.57505,1.5753,225200000.0
2009-12-02 17:08:00,1.5753,1.5754,1.57505,1.5754,189200000.0
2009-12-02 17:09:00,1.5754,1.57595,1.5753,1.5757,146200000.0
2009-12-02 17:10:00,1.5757,1.57585,1.57545,1.57555,320900000.0
2009-12-02 17:11:00,1.57555,1.57595,1.57555,1.57595,391600000.0
2009-12-02 17:12:00,1.57605,1.57605,1.5751,1.5753,288500000.0
2009-12-02 17:13:00,1.5753,1.57615,1.57515,1.57605,388600000.0
2009-12-02 17:14:00,1.57605,1.5761,1.57555,1.5756,284300000.0
2009-12-02 17:15:00,1.5756,1.57585,1.57555,1.57565,274200000.0
2009-12-02 17:16:00,1.57565,1.57615,1.57565,1.57615,280900000.0
2009-12-02 17:17:00,1.5761,1.57625,1.5759,1.57615,242300000.0
2009-12-02 17:18:00,1.57615,1.5764,1.57585,1.5763,241200000.0
2009-12-02 17:19:00,1.5762,1.57675,1.57605,1.5766,273800000.0
2009-12-02 17:20:00,1.57655,1.57665,1.57635,1.5766,340000000.0
2009-12-02 17:21:00,1.57675,1.57705,1.57655,1.57675,722500000.0
2009-12-02 17:22:00,1.5768,1.5769,1.57615,1.5765,340800000.0
2009-12-02 17:23:00,1.5764,1.5766,1.57615,1.5762,309200000.0
2009-12-02 17:24:00,1.5762,1.57665,1.57605,1.57635,234600000.0
2009-12-02 17:25:00,1.57625,1.57635,1.57595,1.5761,191400000.0
2009-12-02 17:26:00,1.57615,1.5763,1.57595,1.57615,283000000.0
2009-12-02 17:27:00,1.57605,1.5763,1.57585,1.57615,274800000.0
2009-12-02 17:28:00,1.57615,1.57625,1.57585,1.57585,112000000.0
2009-12-02 17:29:00,1.57595,1.57605,1.57565,1.57595,189300000.0
2009-12-02 17:30:00,1.576,1.57685,1.576,1.57675,483800000.0
2009-12-02 17:31:00,1.57675,1.5771,1.57625,1.5764,607699998.0
2009-12-02 17:32:00,1.57645,1.5768,1.57635,1.5765,365100000.0
2009-12-02 17:33:00,1.5765,1.5769,1.57645,1.5767,242400000.0
2009-12-02 17:34:00,1.5767,1.57675,1.57615,1.57635,211600000.0
2009-12-02 17:35:00,1.5763,1.57705,1.57625,1.57685,582200000.0
2009-12-02 17:36:00,1.5769,1.5771,1.57675,1.577,219400000.0
2009-12-02 17:37:00,1.577,1.577,1.57645,1.57655,283200000.0
2009-12-02 17:38:00,1.57655,1.5768,1.57625,1.57625,187800000.0
2009-12-02 17:39:00,1.57625,1.57635,1.576,1.5761,192900000.0
2009-12-02 17:40:00,1.5761,1.5768,1.5758,1.5766,287400000.0
2009-12-02 17:41:00,1.57665,1.577,1.5766,1.57685,362000000.0
2009-12-02 17:42:00,1.5769,1.57705,1.5766,1.5768,141500000.0
2009-12-02 17:43:00,1.57685,1.577,1.5766,1.5769,188000000.0
2009-12-02 17:44:00,1.5768,1.577,1.5766,1.5767,110800000.0
2009-12-02 17:45:00,1.5767,1.57675,1.5762,1.5762,158500000.0
2009-12-02 17:46:00,1.5762,1.5768,1.5762,1.5767,178600000.0
2009-12-02 17:47:00,1.5767,1.57695,1.57635,1.5766,279900000.0
2009-12-02 17:48:00,1.57665,1.5768,1.5764,1.57665,331900000.0
2009-12-02 17:49:00,1.57665,1.57675,1.5764,1.5766,133000000.0
2009-12-02 17:50:00,1.5766,1.5769,1.57625,1.5763,209100000.0
2009-12-02 17:51:00,1.57635,1.57665,1.57605,1.57615,157400000.0
2009-12-02 17:52:00,1.57615,1.57665,1.57615,1.57655,219200000.0
2009-12-02 17:53:00,1.5766,1.5769,1.57635,1.57675,305200000.0
2009-12-02 17:54:00,1.5767,1.57705,1.57665,1.57675,317600000.0
2009-12-02 17:55:00,1.57675,1.57725,1.57675,1.577,271600000.0
2009-12-02 17:56:00,1.5769,1.5769,1.5765,1.57665,242400001.0
2009-12-02 17:57:00,1.57665,1.5769,1.57635,1.57675,170700000.0
2009-12-02 17:58:00,1.5767,1.5769,1.57635,1.57635,247000000.0
2009-12-02 17:59:00,1.5763,1.5763,1.5756,1.57575,283700000.0
2009-12-02 18:00:00,1.57575,1.5761,1.57565,1.57605,364900000.0
2009-12-02 18:01:00,1.5761,1.57625,1.5758,1.5759,212700000.0
2009-12-02 18:02:00,1.5759,1.5764,1.57585,1.5764,222000000.0
2009-12-02 18:03:00,1.5764,1.5765,1.57595,1.5762,305400000.0
2009-12-02 18:04:00,1.57625,1.57635,1.5755,1.57555,275100000.0
2009-12-02 18:05:00,1.5757,1.57595,1.5754,1.5757,246400000.0
2009-12-02 18:06:00,1.5757,1.5768,1.57555,1.57675,238900000.0
2009-12-02 18:07:00,1.57675,1.577,1.57615,1.5763,211700000.0
2009-12-02 18:08:00,1.5763,1.5764,1.57565,1.576,303800000.0
2009-12-02 18:09:00,1.57605,1.57625,1.57585,1.5762,242000000.0
2009-12-02 18:10:00,1.57625,1.5766,1.57605,1.5765,181300000.0
2009-12-02 18:11:00,1.57645,1.5767,1.576,1.57615,158100000.0
2009-12-02 18:12:00,1.5762,1.57655,1.5759,1.57645,292300000.0
2009-12-02 18:13:00,1.5764,1.57695,1.5762,1.57635,265500000.0
2009-12-02 18:14:00,1.57645,1.57695,1.57635,1.5769,273900000.0
2009-12-02 18:15:00,1.5769,1.5771,1.57635,1.5766,488700001.0
2009-12-02 18:16:00,1.57665,1.57695,1.57635,1.5768,305900000.0
2009-12-02 18:17:00,1.5761,1.57675,1.57595,1.5765,170400000.0
2009-12-02 18:18:00,1.57655,1.57665,1.57595,1.57645,261800000.0
2009-12-02 18:19:00,1.57645,1.57695,1.5761,1.5762,265400000.0
2009-12-02 18:20:00,1.5762,1.5764,1.57575,1.576,182600000.0
2009-12-02 18:21:00,1.57595,1.576,1.5755,1.57585,175500000.0
2009-12-02 18:22:00,1.57585,1.57595,1.5755,1.57555,197200000.0
2009-12-02 18:23:00,1.57555,1.5761,1.5755,1.5756,228700000.0
2009-12-02 18:24:00,1.5757,1.576,1.5757,1.57595,200400000.0
2009-12-02 18:25:00,1.57595,1.5762,1.57575,1.576,184400000.0
2009-12-02 18:26:00,1.57605,1.57615,1.57595,1.57595,181100000.0
2009-12-02 18:27:00,1.5759,1.57625,1.57575,1.57615,219300000.0
2009-12-02 18:28:00,1.5761,1.5763,1.57595,1.57615,232100000.0
2009-12-02 18:29:00,1.5762,1.5768,1.5762,1.57665,331500000.0
2009-12-02 18:30:00,1.57665,1.5769,1.5761,1.5765,338300000.0
2009-12-02 18:31:00,1.5766,1.5766,1.57605,1.57605,202200000.0
2009-12-02 18:32:00,1.5761,1.5764,1.57585,1.57595,167200000.0
2009-12-02 18:33:00,1.57585,1.57605,1.57545,1.57545,269300000.0
2009-12-02 18:34:00,1.5755,1.57595,1.5754,1.57595,193900000.0
2009-12-02 18:35:00,1.57595,1.57605,1.57545,1.57545,106700000.0
2009-12-02 18:36:00,1.57545,1.57565,1.57545,1.5756,165800000.0
2009-12-02 18:37:00,1.5755,1.5758,1.5751,1.57525,258800000.0
2009-12-02 18:38:00,1.57525,1.576,1.57515,1.57575,194800000.0
2009-12-02 18:39:00,1.57575,1.5761,1.57575,1.5759,198300000.0
2009-12-02 18:40:00,1.57595,1.5765,1.57585,1.57625,261500000.0
2009-12-02 18:41:00,1.57625,1.57655,1.57605,1.57655,217700000.0
2009-12-02 18:42:00,1.5766,1.57665,1.57615,1.5762,174700000.0
2009-12-02 18:43:00,1.5762,1.57655,1.5762,1.57645,266200000.0
2009-12-02 18:44:00,1.5764,1.57645,1.57605,1.57615,163800000.0
2009-12-02 18:45:00,1.5761,1.5764,1.57595,1.57615,158700000.0
2009-12-02 18:46:00,1.5763,1.57655,1.57585,1.57625,208200000.0
2009-12-02 18:47:00,1.57625,1.5766,1.5762,1.57635,171400000.0
2009-12-02 18:48:00,1.57635,1.57665,1.5763,1.5763,249100000.0
2009-12-02 18:49:00,1.5763,1.57705,1.5763,1.5769,441700000.0
2009-12-02 18:50:00,1.577,1.577,1.57665,1.5768,605800000.0
2009-12-02 18:51:00,1.5768,1.57755,1.5768,1.57705,403399999.0
2009-12-02 18:52:00,1.577,1.5773,1.577,1.57705,131900000.0
2009-12-02 18:53:00,1.57705,1.57725,1.577,1.5771,173800000.0
2009-12-02 18:54:00,1.5771,1.5773,1.5769,1.5771,288200000.0
2009-12-02 18:55:00,1.5771,1.5775,1.5771,1.57735,157700000.0
2009-12-02 18:56:00,1.57735,1.57745,1.577,1.5771,136700000.0
2009-12-02 18:57:00,1.5771,1.5773,1.5766,1.5766,242200000.0
2009-12-02 18:58:00,1.5766,1.5768,1.57635,1.57635,235000000.0
2009-12-02 18:59:00,1.57635,1.5766,1.57585,1.57595,330900000.0
2009-12-02 19:00:00,1.57595,1.57665,1.57595,1.57625,395700000.0
2009-12-02 19:01:00,1.57625,1.5765,1.57605,1.5763,383299999.0
2009-12-02 19:02:00,1.57635,1.57665,1.57625,1.57655,335300000.0
2009-12-02 19:03:00,1.57665,1.5769,1.5763,1.5768,163100000.0
2009-12-02 19:04:00,1.5769,1.57705,1.5767,1.5767,256700000.0
2009-12-02 19:05:00,1.5767,1.5773,1.5766,1.57695,248600000.0
2009-12-02 19:06:00,1.57715,1.5776,1.5769,1.57745,425600001.0
2009-12-02 19:07:00,1.57745,1.57745,1.57715,1.5774,260700000.0
2009-12-02 19:08:00,1.5775,1.5775,1.577,1.57725,352300000.0
2009-12-02 19:09:00,1.57725,1.5774,1.5768,1.5769,128000000.0
2009-12-02 19:10:00,1.57695,1.577,1.5765,1.5769,233000000.0
2009-12-02 19:11:00,1.57695,1.57705,1.5767,1.5767,323300000.0
2009-12-02 19:12:00,1.5767,1.57685,1.57665,1.57665,237600000.0
2009-12-02 19:13:00,1.57665,1.5768,1.5764,1.57655,125200000.0
2009-12-02 19:14:00,1.57655,1.57665,1.5762,1.5765,284500000.0
2009-12-02 19:15:00,1.5765,1.57675,1.5762,1.57645,217200000.0
2009-12-02 19:16:00,1.57655,1.5767,1.57625,1.5763,216800000.0
2009-12-02 19:17:00,1.5762,1.57665,1.5762,1.5765,208700000.0
2009-12-02 19:18:00,1.5765,1.57675,1.576,1.5763,394100000.0
2009-12-02 19:19:00,1.5763,1.57715,1.5762,1.57675,379600000.0
2009-12-02 19:20:00,1.57675,1.5772,1.5766,1.5772,337400000.0
2009-12-02 19:21:00,1.5772,1.5774,1.5769,1.577,267400000.0
2009-12-02 19:22:00,1.577,1.57725,1.5769,1.5772,200700000.0
2009-12-02 19:23:00,1.5772,1.57765,1.5771,1.5772,404900000.0
2009-12-02 19:24:00,1.5772,1.57775,1.577,1.57765,274000000.0
2009-12-02 19:25:00,1.57765,1.57845,1.57745,1.57845,367500000.0
2009-12-02 19:26:00,1.57845,1.57845,1.578,1.57815,194000000.0
2009-12-02 19:27:00,1.57815,1.57845,1.57795,1.57835,224400000.0
2009-12-02 19:28:00,1.57835,1.57845,1.5779,1.5781,278100000.0
2009-12-02 19:29:00,1.5782,1.57835,1.578,1.57815,140300000.0
2009-12-02 19:30:00,1.57815,1.5787,1.5779,1.57855,366800000.0
2009-12-02 19:31:00,1.57865,1.57985,1.57855,1.5793,418200000.0
2009-12-02 19:32:00,1.57935,1.57975,1.57895,1.5795,389300000.0
2009-12-02 19:33:00,1.57965,1.5797,1.5792,1.5796,188600000.0
2009-12-02 19:34:00,1.5796,1.57985,1.57945,1.57965,129000000.0
2009-12-02 19:35:00,1.57965,1.5797,1.5793,1.5794,194600000.0
2009-12-02 19:36:00,1.5794,1.5796,1.57875,1.57925,268000000.0
2009-12-02 19:37:00,1.57925,1.5797,1.5792,1.5796,350000000.0
2009-12-02 19:38:00,1.57965,1.5797,1.579,1.5795,665200000.0
2009-12-02 19:39:00,1.57955,1.57955,1.5789,1.5792,372400000.0
2009-12-02 19:40:00,1.5792,1.5792,1.5788,1.5788,197200000.0
2009-12-02 19:41:00,1.5788,1.5792,1.5788,1.579,413800000.0
2009-12-02 19:42:00,1.57905,1.57905,1.5788,1.57885,374900000.0
2009-12-02 19:43:00,1.57885,1.57905,1.5788,1.57905,135000001.0
2009-12-02 19:44:00,1.5791,1.57925,1.579,1.5791,177700000.0
2009-12-02 19:45:00,1.5791,1.5792,1.57885,1.579,223500000.0
2009-12-02 19:46:00,1.579,1.5791,1.5788,1.5788,189600000.0
2009-12-02 19:47:00,1.5788,1.5791,1.5788,1.579,117500000.0
2009-12-02 19:48:00,1.579,1.5791,1.57875,1.5789,203000000.0
2009-12-02 19:49:00,1.5789,1.5789,1.57855,1.57865,244700000.0
2009-12-02 19:50:00,1.57865,1.57895,1.57845,1.57875,224200000.0
2009-12-02 19:51:00,1.57875,1.57895,1.5785,1.5785,144800000.0
2009-12-02 19:52:00,1.57845,1.5787,1.57845,1.5785,175800000.0
2009-12-02 19:53:00,1.57855,1.57885,1.57855,1.5787,126600000.0
2009-12-02 19:54:00,1.5787,1.57875,1.57845,1.57855,99100000.0
2009-12-02 19:55:00,1.57855,1.57875,1.5785,1.5785,138200000.0
2009-12-02 19:56:00,1.5785,1.57865,1.57835,1.5785,139900000.0
2009-12-02 19:57:00,1.57855,1.57855,1.57845,1.57855,21000000.0
2009-12-02 19:58:00,1.57865,1.57865,1.57845,1.5786,49000000.0
2009-12-02 19:59:00,1.5786,1.57875,1.5784,1.5786,149500000.0
2009-12-02 20:00:00,1.5786,1.57875,1.57835,1.57865,174400000.0
2009-12-02 20:01:00,1.5787,1.5787,1.5785,1.57855,182800000.0
2009-12-02 20:02:00,1.57855,1.57875,1.57845,1.57865,167100000.0
2009-12-02 20:03:00,1.5787,1.57885,1.57855,1.5788,219300000.0
2009-12-02 20:04:00,1.57875,1.57895,1.57865,1.57895,165200000.0
2009-12-02 20:05:00,1.57895,1.57905,1.57865,1.57895,215000000.0
2009-12-02 20:06:00,1.5789,1.57905,1.5788,1.57895,47800000.0
2009-12-02 20:07:00,1.5789,1.5789,1.57865,1.5788,33000000.0
2009-12-02 20:08:00,1.57875,1.57885,1.57875,1.57885,24000000.0
2009-12-02 20:09:00,1.5789,1.5789,1.57865,1.57865,60700000.0
2009-12-02 20:10:00,1.57875,1.579,1.57855,1.579,43500000.0
2009-12-02 20:11:00,1.579,1.5792,1.57895,1.579,24800000.0
2009-12-02 20:12:00,1.57905,1.5792,1.57905,1.57915,12600000.0
2009-12-02 20:13:00,1.5792,1.5794,1.57905,1.57915,42300000.0
2009-12-02 20:14:00,1.57915,1.57925,1.5783,1.5784,66000000.0
2009-12-02 20:15:00,1.57835,1.57865,1.57795,1.5785,134100000.0
2009-12-02 20:16:00,1.5786,1.5787,1.57835,1.57865,50600000.0
2009-12-02 20:17:00,1.5787,1.5788,1.57865,1.57865,21600000.0
2009-12-02 20:18:00,1.57865,1.57885,1.57865,1.57885,75600000.0
2009-12-02 20:19:00,1.57885,1.57885,1.5787,1.57875,123300000.0
2009-12-02 20:20:00,1.5788,1.5788,1.57845,1.57845,50500000.0
2009-12-02 20:21:00,1.5785,1.5787,1.57845,1.57845,107100000.0
2009-12-02 20:22:00,1.5784,1.57845,1.5784,1.57845,50500000.0
2009-12-02 20:23:00,1.57855,1.57865,1.5784,1.5785,117100000.0
2009-12-02 20:24:00,1.57845,1.5787,1.57845,1.5786,92400000.0
2009-12-02 20:25:00,1.57865,1.5787,1.5786,1.57865,33600000.0
2009-12-02 20:26:00,1.57865,1.57875,1.5785,1.57865,183700000.0
2009-12-02 20:27:00,1.57865,1.5788,1.57865,1.57875,88100000.0
2009-12-02 20:28:00,1.5788,1.57885,1.5787,1.5787,159400000.0
2009-12-02 20:29:00,1.5788,1.579,1.57875,1.57875,63900000.0
2009-12-02 20:30:00,1.57875,1.5793,1.57875,1.5789,234700000.0
2009-12-02 20:31:00,1.5789,1.579,1.5787,1.5788,113800000.0
2009-12-02 20:32:00,1.57875,1.57915,1.5787,1.57915,140400000.0
2009-12-02 20:33:00,1.57915,1.57945,1.57915,1.57945,25200000.0
2009-12-02 20:34:00,1.57945,1.57955,1.57895,1.57895,99300000.0
2009-12-02 20:35:00,1.57885,1.5791,1.5788,1.5791,65600000.0
2009-12-02 20:36:00,1.5791,1.5794,1.57905,1.57905,103900000.0
2009-12-02 20:37:00,1.57915,1.5792,1.5789,1.57895,56300000.0
2009-12-02 20:38:00,1.57895,1.57895,1.57855,1.5787,217100000.0
2009-12-02 20:39:00,1.57865,1.5787,1.5785,1.5787,106900000.0
2009-12-02 20:40:00,1.5787,1.5788,1.57855,1.57865,79400000.0
2009-12-02 20:41:00,1.5787,1.57885,1.57855,1.5787,106100000.0
2009-12-02 20:42:00,1.57865,1.57865,1.5777,1.5777,142700000.0
2009-12-02 20:43:00,1.57775,1.57815,1.5777,1.5778,240600000.0
2009-12-02 20:44:00,1.5778,1.578,1.5775,1.5779,113400000.0
2009-12-02 20:45:00,1.5779,1.57825,1.5776,1.5779,274000000.0
2009-12-02 20:46:00,1.57785,1.5779,1.57765,1.5777,180600000.0
2009-12-02 20:47:00,1.5777,1.57815,1.57765,1.578,210200000.0
2009-12-02 20:48:00,1.578,1.5782,1.57795,1.57815,50800000.0
2009-12-02 20:49:00,1.57815,1.57825,1.5777,1.57775,165500000.0
2009-12-02 20:50:00,1.5778,1.57815,1.5778,1.57795,258100000.0
2009-12-02 20:51:00,1.57795,1.5782,1.5778,1.578,172000000.0
2009-12-02 20:52:00,1.57795,1.5784,1.5779,1.5781,141400000.0
2009-12-02 20:53:00,1.57805,1.57835,1.578,1.5781,149800000.0
2009-12-02 20:54:00,1.57825,1.57835,1.57815,1.5782,177700000.0
2009-12-02 20:55:00,1.5782,1.5785,1.57805,1.57835,125900000.0
2009-12-02 20:56:00,1.57835,1.57845,1.57815,1.57815,174600000.0
2009-12-02 20:57:00,1.57815,1.5784,1.57815,1.57835,139900000.0
2009-12-02 20:58:00,1.57825,1.5783,1.5781,1.5783,173200000.0
2009-12-02 20:59:00,1.57825,1.5784,1.57815,1.5783,76000000.0
2009-12-02 21:00:00,1.57835,1.5785,1.57825,1.5783,136500000.0
2009-12-02 21:01:00,1.5783,1.5784,1.57815,1.5783,224500000.0
2009-12-02 21:02:00,1.57825,1.5783,1.578,1.5781,236400000.0
2009-12-02 21:03:00,1.5781,1.57825,1.5778,1.5779,331400001.0
2009-12-02 21:04:00,1.5779,1.57835,1.57785,1.5781,226500000.0
2009-12-02 21:05:00,1.5781,1.5783,1.578,1.5781,165800000.0
2009-12-02 21:06:00,1.5781,1.5788,1.578,1.5788,102400000.0
2009-12-02 21:07:00,1.57875,1.5793,1.5786,1.57895,150900000.0
2009-12-02 21:08:00,1.57915,1.57945,1.57885,1.57925,139200000.0
2009-12-02 21:09:00,1.57925,1.5795,1.5791,1.57935,132800000.0
2009-12-02 21:10:00,1.57935,1.5797,1.579,1.57955,230900000.0
2009-12-02 21:11:00,1.5796,1.5796,1.57905,1.57905,164300000.0
2009-12-02 21:12:00,1.57905,1.57935,1.5788,1.57905,125000000.0
2009-12-02 21:13:00,1.57905,1.57915,1.5789,1.57905,120700000.0
2009-12-02 21:14:00,1.57905,1.57925,1.57845,1.57845,225300000.0
2009-12-02 21:15:00,1.57845,1.5788,1.57835,1.57845,213400000.0
2009-12-02 21:16:00,1.5785,1.57935,1.5785,1.5793,211600000.0
2009-12-02 21:17:00,1.57925,1.5797,1.57895,1.5796,275100000.0
2009-12-02 21:18:00,1.5796,1.5798,1.57915,1.5793,220900000.0
2009-12-02 21:19:00,1.57925,1.5796,1.5792,1.57945,142100000.0
2009-12-02 21:20:00,1.5795,1.57985,1.57925,1.57945,188200000.0
2009-12-02 21:21:00,1.57935,1.5794,1.57915,1.57925,321600000.0
2009-12-02 21:22:00,1.57925,1.5795,1.5789,1.579,131200000.0
2009-12-02 21:23:00,1.579,1.5793,1.579,1.57915,107500000.0
2009-12-02 21:24:00,1.57915,1.5796,1.57915,1.5794,201300000.0
2009-12-02 21:25:00,1.57945,1.57975,1.57945,1.5796,215800000.0
2009-12-02 21:26:00,1.5796,1.5798,1.57945,1.5795,194200000.0
2009-12-02 21:27:00,1.5796,1.57975,1.5793,1.57955,178500000.0
2009-12-02 21:28:00,1.57955,1.57965,1.5794,1.57965,177900000.0
2009-12-02 21:29:00,1.5797,1.57985,1.57965,1.5797,90600000.0
2009-12-02 21:30:00,1.5797,1.5799,1.5796,1.5798,145200000.0
2009-12-02 21:31:00,1.5798,1.57985,1.5796,1.5798,152600000.0
2009-12-02 21:32:00,1.57985,1.58015,1.57985,1.58005,236000000.0
2009-12-02 21:33:00,1.58005,1.58025,1.57985,1.5802,128500000.0
2009-12-02 21:34:00,1.5802,1.58045,1.5802,1.58025,110600000.0
2009-12-02 21:35:00,1.58025,1.58025,1.58,1.5802,134900000.0
2009-12-02 21:36:00,1.58015,1.58035,1.5801,1.5803,123300000.0
2009-12-02 21:37:00,1.5803,1.58045,1.58,1.58,130200000.0
2009-12-02 21:38:00,1.57995,1.5803,1.5798,1.58,124600000.0
2009-12-02 21:39:00,1.58,1.5801,1.57965,1.57995,184000000.0
2009-12-02 21:40:00,1.57995,1.58025,1.57975,1.58,87400000.0
2009-12-02 21:41:00,1.58,1.5811,1.57995,1.58065,192600000.0
2009-12-02 21:42:00,1.5806,1.5807,1.58045,1.5807,64600000.0
2009-12-02 21:43:00,1.5806,1.581,1.5803,1.58075,190900000.0
2009-12-02 21:44:00,1.58075,1.58075,1.58035,1.5804,95300000.0
2009-12-02 21:45:00,1.5804,1.5805,1.5797,1.57975,99700000.0
2009-12-02 21:46:00,1.5798,1.57995,1.57955,1.57965,80200000.0
2009-12-02 21:47:00,1.57965,1.5798,1.57965,1.5798,22400000.0
2009-12-02 21:48:00,1.5798,1.5798,1.5794,1.5796,140800000.0
2009-12-02 21:49:00,1.5796,1.5796,1.57925,1.57945,199900000.0
2009-12-02 21:50:00,1.57945,1.5796,1.5793,1.5793,130700000.0
2009-12-02 21:51:00,1.5793,1.5794,1.57915,1.5792,65700000.0
2009-12-02 21:52:00,1.5792,1.57965,1.57915,1.57945,134600000.0
2009-12-02 21:53:00,1.57945,1.57945,1.57935,1.57935,11800000.0
2009-12-02 21:54:00,1.57935,1.57945,1.5791,1.57915,50800000.0
2009-12-02 21:55:00,1.5791,1.5793,1.579,1.5791,67700000.0
2009-12-02 21:56:00,1.5792,1.58,1.57905,1.5799,165800000.0
2009-12-02 21:57:00,1.57995,1.58035,1.57985,1.58015,254200000.0
2009-12-02 21:58:00,1.58015,1.5804,1.58005,1.58025,93500000.0
2009-12-02 21:59:00,1.58035,1.58065,1.58025,1.5806,286000000.0
2009-12-02 22:00:00,1.5806,1.5807,1.58025,1.58045,123800000.0
2009-12-02 22:01:00,1.58045,1.5807,1.58025,1.58025,60700000.0
2009-12-02 22:02:00,1.58025,1.58045,1.58025,1.58045,45200000.0
2009-12-02 22:03:00,1.58045,1.58055,1.5802,1.5802,51300000.0
2009-12-02 22:04:00,1.5801,1.5803,1.58005,1.58025,168800000.0
2009-12-02 22:05:00,1.58025,1.58075,1.58015,1.58075,128700000.0
2009-12-02 22:06:00,1.58075,1.5808,1.58065,1.58065,30000000.0
2009-12-02 22:07:00,1.58075,1.58075,1.58065,1.58065,50600000.0
2009-12-02 22:08:00,1.5807,1.581,1.5807,1.58075,93900000.0
2009-12-02 22:09:00,1.58085,1.58085,1.58025,1.5803,138800000.0
2009-12-02 22:10:00,1.58025,1.58025,1.57985,1.57985,229900000.0
2009-12-02 22:11:00,1.5799,1.5803,1.5798,1.5798,164500000.0
2009-12-02 22:12:00,1.5798,1.58055,1.5798,1.58045,161400000.0
2009-12-02 22:13:00,1.58035,1.5806,1.58035,1.5806,148300000.0
2009-12-02 22:14:00,1.5806,1.5809,1.58055,1.5809,98200000.0
2009-12-02 22:15:00,1.5808,1.58085,1.58045,1.58055,113500000.0
2009-12-02 22:16:00,1.58055,1.58065,1.5803,1.5804,135600000.0
2009-12-02 22:17:00,1.5804,1.58055,1.5803,1.5805,70800000.0
2009-12-02 22:18:00,1.5804,1.58065,1.58035,1.58045,163900000.0
2009-12-02 22:19:00,1.58045,1.58065,1.58045,1.58055,70900000.0
2009-12-02 22:20:00,1.58055,1.5806,1.5804,1.5805,123900000.0
2009-12-02 22:21:00,1.5804,1.5804,1.58,1.5801,308500000.0
2009-12-02 22:22:00,1.58015,1.58015,1.57985,1.57995,155800000.0
2009-12-02 22:23:00,1.57985,1.58025,1.57975,1.58,188500000.0
2009-12-02 22:24:00,1.58,1.58045,1.5798,1.5801,146600000.0
2009-12-02 22:25:00,1.58015,1.58025,1.57975,1.57985,183900000.0
2009-12-02 22:26:00,1.57985,1.58005,1.57975,1.57995,123700000.0
2009-12-02 22:27:00,1.5799,1.5799,1.57975,1.57985,63700000.0
2009-12-02 22:28:00,1.5798,1.5799,1.57975,1.5798,99600000.0
2009-12-02 22:29:00,1.5798,1.57995,1.5797,1.57975,65800000.0
2009-12-02 22:30:00,1.57975,1.58,1.57935,1.5794,53800000.0
2009-12-02 22:31:00,1.5794,1.5797,1.57925,1.5797,166800000.0
2009-12-02 22:32:00,1.5797,1.57975,1.5793,1.5795,140700000.0
2009-12-02 22:33:00,1.5795,1.5797,1.57945,1.5795,49800000.0
2009-12-02 22:34:00,1.5795,1.5797,1.57945,1.5797,189300000.0
2009-12-02 22:35:00,1.5797,1.5798,1.5797,1.5798,49600000.0
2009-12-02 22:36:00,1.5798,1.5799,1.5798,1.57985,62400000.0
2009-12-02 22:37:00,1.5798,1.58055,1.5798,1.58055,188800000.0
2009-12-02 22:38:00,1.5806,1.5806,1.5804,1.5804,63200000.0
2009-12-02 22:39:00,1.5804,1.5809,1.58015,1.58015,278900000.0
2009-12-02 22:40:00,1.5802,1.5809,1.5802,1.5809,88600000.0
2009-12-02 22:41:00,1.58085,1.5809,1.5799,1.58,368100000.0
2009-12-02 22:42:00,1.5799,1.5805,1.5799,1.58035,315900000.0
2009-12-02 22:43:00,1.58035,1.58035,1.5801,1.58025,171700000.0
2009-12-02 22:44:00,1.58025,1.58025,1.5798,1.58015,140400000.0
2009-12-02 22:45:00,1.5802,1.5802,1.57985,1.58,187600000.0
2009-12-02 22:46:00,1.58,1.5802,1.58,1.58015,94500000.0
2009-12-02 22:47:00,1.58025,1.58025,1.5798,1.5799,45000000.0
2009-12-02 22:48:00,1.58,1.58025,1.57975,1.58025,102200000.0
2009-12-02 22:49:00,1.5804,1.58055,1.58035,1.5805,41300000.0
2009-12-02 22:50:00,1.5806,1.5807,1.58015,1.5804,285900000.0
2009-12-02 22:51:00,1.5804,1.5805,1.5802,1.5802,136000000.0
2009-12-02 22:52:00,1.5802,1.58025,1.58005,1.5801,66300000.0
2009-12-02 22:53:00,1.5801,1.58035,1.58005,1.58035,100100000.0
2009-12-02 22:54:00,1.58025,1.58055,1.58015,1.5802,151800000.0
2009-12-02 22:55:00,1.5802,1.5802,1.58005,1.5801,119500000.0
2009-12-02 22:56:00,1.5801,1.5803,1.58,1.58025,98100000.0
2009-12-02 22:57:00,1.5803,1.5803,1.5802,1.58025,162700000.0
2009-12-02 22:58:00,1.58025,1.5804,1.5799,1.5802,242100000.0
2009-12-02 22:59:00,1.5802,1.5803,1.57995,1.5801,157600000.0
2009-12-02 23:00:00,1.58005,1.58045,1.57995,1.58025,72800000.0
2009-12-02 23:01:00,1.58025,1.58035,1.58005,1.58015,68400000.0
2009-12-02 23:02:00,1.58015,1.58055,1.58015,1.58045,81400000.0
2009-12-02 23:03:00,1.58045,1.581,1.58035,1.58095,23700000.0
2009-12-02 23:04:00,1.58095,1.58095,1.5803,1.5807,71200000.0
2009-12-02 23:05:00,1.5807,1.58115,1.58035,1.5809,52200000.0
2009-12-02 23:06:00,1.5809,1.58125,1.58075,1.5812,52200000.0
2009-12-02 23:07:00,1.58115,1.58125,1.58095,1.58095,45800000.0
2009-12-02 23:08:00,1.58095,1.58095,1.58095,1.58095,3800000.0
2009-12-02 23:09:00,1.58105,1.5811,1.58075,1.58105,34900000.0
2009-12-02 23:10:00,1.58085,1.5815,1.58075,1.5813,85700000.0
2009-12-02 23:11:00,1.5813,1.58145,1.58065,1.58135,57700000.0
2009-12-02 23:12:00,1.58135,1.5817,1.5809,1.5814,100000000.0
2009-12-02 23:13:00,1.5814,1.58155,1.58115,1.58155,42100000.0
2009-12-02 23:14:00,1.58155,1.58175,1.5813,1.5814,63700000.0
2009-12-02 23:15:00,1.58135,1.5817,1.5813,1.5813,43800000.0
2009-12-02 23:16:00,1.5813,1.5813,1.5808,1.58095,32600000.0
2009-12-02 23:17:00,1.58095,1.5813,1.58065,1.5809,19900000.0
2009-12-02 23:18:00,1.5807,1.58075,1.58055,1.58065,31400000.0
2009-12-02 23:19:00,1.58075,1.58085,1.58075,1.58085,11300000.0
2009-12-02 23:20:00,1.58085,1.58095,1.5806,1.58095,31400000.0
2009-12-02 23:21:00,1.581,1.58105,1.5807,1.58105,32600000.0
2009-12-02 23:22:00,1.58105,1.58115,1.58105,1.58115,2700000.0
2009-12-02 23:23:00,1.5811,1.5813,1.58095,1.58095,56800000.0
2009-12-02 23:24:00,1.5809,1.5813,1.5808,1.58125,72200000.0
2009-12-02 23:25:00,1.58115,1.58155,1.58105,1.5814,78200000.0
2009-12-02 23:26:00,1.58145,1.58145,1.581,1.58125,32700000.0
2009-12-02 23:27:00,1.5814,1.58145,1.5811,1.58125,36900000.0
2009-12-02 23:28:00,1.5812,1.5814,1.5812,1.5812,42600000.0
2009-12-02 23:29:00,1.58155,1.58185,1.58145,1.5818,54500000.0
2009-12-02 23:30:00,1.58185,1.58185,1.5813,1.58165,98800000.0
2009-12-02 23:31:00,1.58165,1.5819,1.58165,1.58175,21400000.0
2009-12-02 23:32:00,1.58175,1.58175,1.58105,1.5812,47200000.0
2009-12-02 23:33:00,1.58115,1.5812,1.58115,1.5812,4000000.0
2009-12-02 23:34:00,1.58125,1.58135,1.58125,1.58135,5000000.0
2009-12-02 23:35:00,1.58135,1.5816,1.58135,1.5816,13800000.0
2009-12-02 23:36:00,1.5816,1.5816,1.58125,1.5813,23100000.0
2009-12-02 23:37:00,1.5813,1.58135,1.5813,1.58135,6400000.0
2009-12-02 23:38:00,1.5816,1.58175,1.5816,1.58175,8600000.0
2009-12-02 23:39:00,1.58175,1.58175,1.58165,1.58175,13200000.0
2009-12-02 23:40:00,1.58175,1.58175,1.58115,1.58125,24100000.0
2009-12-02 23:41:00,1.5813,1.5813,1.58125,1.58125,9800000.0
2009-12-02 23:42:00,1.5812,1.58145,1.5811,1.58115,25400000.0
2009-12-02 23:43:00,1.58115,1.58165,1.58105,1.58105,96600000.0
2009-12-02 23:44:00,1.58105,1.5814,1.58105,1.5814,18200000.0
2009-12-02 23:45:00,1.5814,1.58145,1.58125,1.5813,31400000.0
2009-12-02 23:46:00,1.5813,1.5813,1.58125,1.5813,22200000.0
2009-12-02 23:47:00,1.5813,1.5813,1.5812,1.5813,38000000.0
2009-12-02 23:48:00,1.5813,1.5813,1.58105,1.58115,38600000.0
2009-12-02 23:49:00,1.58115,1.5813,1.5809,1.58115,69800000.0
2009-12-02 23:50:00,1.5811,1.5813,1.5809,1.581,43200000.0
2009-12-02 23:51:00,1.581,1.58135,1.581,1.58115,54900000.0
2009-12-02 23:52:00,1.58115,1.58125,1.58105,1.58105,35000000.0
2009-12-02 23:53:00,1.58105,1.58105,1.5808,1.5808,9400000.0
2009-12-02 23:54:00,1.58085,1.58095,1.58085,1.58095,10600000.0
2009-12-02 23:55:00,1.581,1.581,1.58085,1.58085,18000000.0
2009-12-02 23:56:00,1.5809,1.58095,1.5809,1.5809,8000000.0
2009-12-02 23:57:00,1.5809,1.58135,1.5806,1.58115,46200000.0
2009-12-02 23:58:00,1.58115,1.58125,1.58095,1.58105,39400000.0
2009-12-02 23:59:00,1.58105,1.58125,1.58065,1.5811,36800000.0
2009-12-03 00:00:00,1.5807,1.58105,1.5807,1.5809,23000000.0
2009-12-03 00:01:00,1.58075,1.58125,1.58075,1.58115,8000000.0
2009-12-03 00:02:00,1.58115,1.5815,1.58115,1.5815,18800000.0
2009-12-03 00:03:00,1.5816,1.58165,1.5815,1.5816,16000000.0
2009-12-03 00:04:00,1.5816,1.5816,1.5812,1.5813,18500000.0
2009-12-03 00:05:00,1.58135,1.58185,1.5808,1.581,50000000.0
2009-12-03 00:06:00,1.581,1.58135,1.58095,1.5812,32400000.0
2009-12-03 00:07:00,1.58125,1.58125,1.581,1.581,19000000.0
2009-12-03 00:08:00,1.5811,1.58115,1.581,1.581,9000000.0
2009-12-03 00:09:00,1.5811,1.58125,1.58105,1.58105,20000000.0
2009-12-03 00:10:00,1.58115,1.58115,1.58065,1.58085,28200000.0
2009-12-03 00:11:00,1.5808,1.581,1.5808,1.58095,24200000.0
2009-12-03 00:12:00,1.58095,1.58105,1.58095,1.58105,3000000.0
2009-12-03 00:13:00,1.58105,1.5811,1.58095,1.581,15900000.0
2009-12-03 00:14:00,1.5811,1.58115,1.5811,1.58115,9000000.0
2009-12-03 00:15:00,1.5812,1.5812,1.5808,1.5808,22200000.0
2009-12-03 00:16:00,1.58095,1.58105,1.58095,1.58105,2000000.0
2009-12-03 00:17:00,1.58105,1.58175,1.58105,1.58175,22400000.0
2009-12-03 00:18:00,1.5817,1.5817,1.581,1.58145,26400000.0
2009-12-03 00:19:00,1.58145,1.58145,1.58105,1.5813,29500000.0
2009-12-03 00:20:00,1.5815,1.5815,1.581,1.5812,13600000.0
2009-12-03 00:21:00,1.5812,1.5814,1.5811,1.5812,15200000.0
2009-12-03 00:22:00,1.58115,1.58125,1.581,1.5811,12000000.0
2009-12-03 00:23:00,1.5811,1.5812,1.581,1.5812,17200000.0
2009-12-03 00:24:00,1.5812,1.5813,1.5812,1.5812,14300000.0
2009-12-03 00:25:00,1.5813,1.5813,1.5812,1.5812,8000000.0
2009-12-03 00:26:00,1.5813,1.5813,1.58085,1.58085,23000000.0
2009-12-03 00:27:00,1.58085,1.58105,1.58085,1.58095,13300000.0
2009-12-03 00:28:00,1.58095,1.58125,1.58095,1.58105,15800000.0
2009-12-03 00:29:00,1.581,1.58125,1.581,1.58115,10400000.0
2009-12-03 00:30:00,1.5811,1.58125,1.5811,1.58115,16500000.0
2009-12-03 00:31:00,1.58105,1.58105,1.58095,1.58105,12300000.0
2009-12-03 00:32:00,1.58105,1.58115,1.5809,1.58115,30900000.0
2009-12-03 00:33:00,1.5815,1.58165,1.58095,1.5811,21000000.0
2009-12-03 00:34:00,1.58105,1.58135,1.58105,1.58115,35200000.0
2009-12-03 00:35:00,1.58115,1.58115,1.581,1.58105,22000000.0
2009-12-03 00:36:00,1.5812,1.5817,1.5812,1.5817,24300000.0
2009-12-03 00:37:00,1.58165,1.58165,1.58155,1.58155,5600000.0
2009-12-03 00:38:00,1.5815,1.58155,1.5815,1.58155,3600000.0
2009-12-03 00:39:00,1.58092,1.58092,1.58077,1.58077,2000000.0
2009-12-03 00:40:00,1.58155,1.58155,1.58155,1.58155,2000000.0
2009-12-03 00:41:00,1.58155,1.58155,1.58145,1.5815,11000000.0
2009-12-03 00:42:00,1.58165,1.58175,1.58165,1.58175,2000000.0
2009-12-03 00:43:00,1.58082,1.58086,1.58078,1.58082,5000000.0
2009-12-03 00:44:00,1.58165,1.58165,1.58155,1.58155,5000000.0
2009-12-03 00:45:00,1.58155,1.58155,1.5815,1.5815,2600000.0
2009-12-03 00:46:00,1.58107,1.58125,1.58107,1.58114,2000000.0
2009-12-03 00:47:00,1.58145,1.58155,1.58145,1.58155,2000000.0
2009-12-03 00:48:00,1.58112,1.58119,1.58099,1.58099,4000000.0
2009-12-03 00:49:00,1.58145,1.5816,1.58145,1.5816,4000000.0
2009-12-03 00:50:00,1.5816,1.5816,1.58155,1.58155,7000000.0
2009-12-03 00:51:00,1.58145,1.58145,1.5814,1.58145,4000000.0
2009-12-03 00:52:00,1.58135,1.5816,1.58135,1.5816,2600000.0
2009-12-03 00:53:00,1.58145,1.58155,1.58095,1.58105,40400000.0
2009-12-03 00:54:00,1.5809,1.58115,1.5809,1.58105,32400000.0
2009-12-03 00:55:00,1.5811,1.58125,1.58105,1.58125,13200000.0
2009-12-03 00:56:00,1.5813,1.5813,1.5811,1.5812,23200000.0
2009-12-03 00:57:00,1.5812,1.58135,1.5812,1.58135,10100000.0
2009-12-03 00:58:00,1.5813,1.58135,1.5813,1.58135,12000000.0
2009-12-03 00:59:00,1.58135,1.5815,1.58125,1.5814,36200000.0
2009-12-03 01:00:00,1.5814,1.5817,1.5814,1.5816,48200000.0
2009-12-03 01:01:00,1.58155,1.5816,1.5814,1.58145,71200000.0
2009-12-03 01:02:00,1.58145,1.5817,1.58145,1.5817,40800000.0
2009-12-03 01:03:00,1.5817,1.5817,1.5817,1.5817,6400000.0
2009-12-03 01:04:00,1.5818,1.5818,1.5818,1.5818,11200000.0
2009-12-03 01:05:00,1.5818,1.5818,1.5818,1.5818,9600000.0
2009-12-03 01:06:00,1.5818,1.58225,1.58165,1.5818,58900000.0
2009-12-03 01:07:00,1.5818,1.582,1.58165,1.58165,42800000.0
2009-12-03 01:08:00,1.58165,1.58235,1.58165,1.58225,70300000.0
2009-12-03 01:09:00,1.58225,1.58235,1.582,1.582,30500000.0
2009-12-03 01:10:00,1.58205,1.58205,1.5818,1.5819,25000000.0
2009-12-03 01:11:00,1.5819,1.5821,1.5819,1.58195,20900000.0
2009-12-03 01:12:00,1.5819,1.58205,1.58185,1.582,26000000.0
2009-12-03 01:13:00,1.58215,1.58225,1.58195,1.582,27600000.0
2009-12-03 01:14:00,1.58195,1.58235,1.58195,1.5821,36300000.0
2009-12-03 01:15:00,1.58215,1.5824,1.58175,1.58195,55000000.0
2009-12-03 01:16:00,1.5821,1.5823,1.582,1.5821,15000000.0
2009-12-03 01:17:00,1.58205,1.58205,1.5814,1.58165,30600000.0
2009-12-03 01:18:00,1.58165,1.58165,1.58155,1.5816,14000000.0
2009-12-03 01:19:00,1.5817,1.5819,1.58125,1.58125,135800000.0
2009-12-03 01:20:00,1.5813,1.5817,1.5809,1.5814,29200000.0
2009-12-03 01:21:00,1.5814,1.58145,1.58025,1.58035,79100000.0
2009-12-03 01:22:00,1.58035,1.58055,1.58035,1.5805,35800000.0
2009-12-03 01:23:00,1.5805,1.5805,1.58025,1.5804,19200000.0
2009-12-03 01:24:00,1.5803,1.58035,1.5803,1.58035,18000000.0
2009-12-03 01:25:00,1.58035,1.58065,1.58035,1.58065,75600000.0
2009-12-03 01:26:00,1.5807,1.581,1.58065,1.5807,184100000.0
2009-12-03 01:27:00,1.5807,1.58075,1.5804,1.5804,25000000.0
2009-12-03 01:28:00,1.58035,1.5804,1.58035,1.5804,4600000.0
2009-12-03 01:29:00,1.58045,1.58055,1.58045,1.58045,13600000.0
2009-12-03 01:30:00,1.58045,1.58135,1.58045,1.5811,27200000.0
2009-12-03 01:31:00,1.5811,1.5813,1.58095,1.58115,84400000.0
2009-12-03 01:32:00,1.5811,1.5819,1.58105,1.5813,25000000.0
2009-12-03 01:33:00,1.5816,1.5819,1.5816,1.5818,22100000.0
2009-12-03 01:34:00,1.5818,1.5819,1.5816,1.58175,15800000.0
2009-12-03 01:35:00,1.58175,1.58175,1.5815,1.58155,16800000.0
2009-12-03 01:36:00,1.5815,1.58155,1.58065,1.5815,34000000.0
2009-12-03 01:37:00,1.58155,1.58155,1.58135,1.58135,26800000.0
2009-12-03 01:38:00,1.5814,1.5814,1.5813,1.5813,24100000.0
2009-12-03 01:39:00,1.5813,1.5813,1.58115,1.5812,43500000.0
2009-12-03 01:40:00,1.5812,1.5812,1.5811,1.5811,20000000.0
2009-12-03 01:41:00,1.58115,1.5814,1.58105,1.58105,57000000.0
2009-12-03 01:42:00,1.5811,1.58115,1.58105,1.58115,26000000.0
2009-12-03 01:43:00,1.5812,1.58125,1.5811,1.58115,31500000.0
2009-12-03 01:44:00,1.5812,1.58135,1.5811,1.58135,20000000.0
2009-12-03 01:45:00,1.58135,1.58155,1.58135,1.5815,13600000.0
2009-12-03 01:46:00,1.58155,1.58165,1.58155,1.58155,11000000.0
2009-12-03 01:47:00,1.58155,1.58155,1.58145,1.58155,12700000.0
2009-12-03 01:48:00,1.58145,1.58165,1.5813,1.5813,32500000.0
2009-12-03 01:49:00,1.5813,1.58135,1.5811,1.58115,64200000.0
2009-12-03 01:50:00,1.58115,1.58125,1.5807,1.5809,57300000.0
2009-12-03 01:51:00,1.5809,1.581,1.5808,1.581,41700000.0
2009-12-03 01:52:00,1.58105,1.58105,1.58095,1.581,15800000.0
2009-12-03 01:53:00,1.58095,1.58105,1.58085,1.581,39200000.0
2009-12-03 01:54:00,1.581,1.581,1.581,1.581,2000000.0
2009-12-03 01:55:00,1.58105,1.5812,1.58105,1.5812,14700000.0
2009-12-03 01:56:00,1.58115,1.58115,1.58115,1.58115,12000000.0
2009-12-03 01:57:00,1.5812,1.5815,1.5812,1.58145,33200000.0
2009-12-03 01:58:00,1.58145,1.58145,1.58105,1.5811,18000000.0
2009-12-03 01:59:00,1.58115,1.58115,1.58085,1.58085,75600000.0
2009-12-03 02:00:00,1.58085,1.5813,1.5805,1.5813,64100000.0
2009-12-03 02:01:00,1.5813,1.58145,1.58115,1.58125,90100000.0
2009-12-03 02:02:00,1.58125,1.5816,1.58115,1.58155,107500000.0
2009-12-03 02:03:00,1.58155,1.58175,1.581,1.58135,124200000.0
2009-12-03 02:04:00,1.58145,1.5818,1.581,1.5818,174700000.0
2009-12-03 02:05:00,1.5816,1.5816,1.5811,1.58135,127100000.0
2009-12-03 02:06:00,1.58135,1.58135,1.581,1.58105,73600000.0
2009-12-03 02:07:00,1.58115,1.58125,1.58105,1.58115,35200000.0
2009-12-03 02:08:00,1.58085,1.58095,1.58085,1.58085,98500000.0
2009-12-03 02:09:00,1.58085,1.58095,1.58065,1.58085,118900000.0
2009-12-03 02:10:00,1.58085,1.5809,1.58065,1.58085,42000000.0
2009-12-03 02:11:00,1.581,1.58105,1.58085,1.58105,44000000.0
2009-12-03 02:12:00,1.58095,1.58115,1.5808,1.5808,67400000.0
2009-12-03 02:13:00,1.58085,1.58085,1.58085,1.58085,19000000.0
2009-12-03 02:14:00,1.58085,1.58085,1.58085,1.58085,19000000.0
2009-12-03 02:15:00,1.58085,1.58085,1.58085,1.58085,18000000.0
2009-12-03 02:16:00,1.58085,1.58085,1.5807,1.58085,6000000.0
2009-12-03 02:17:00,1.58085,1.58085,1.58075,1.58085,19000000.0
2009-12-03 02:18:00,1.58085,1.58085,1.5805,1.58085,67000000.0
2009-12-03 02:19:00,1.58085,1.58085,1.58065,1.58085,41400000.0
2009-12-03 02:20:00,1.58085,1.58085,1.58065,1.58085,22400000.0
2009-12-03 02:21:00,1.58085,1.58085,1.58085,1.58085,16000000.0
2009-12-03 02:22:00,1.58085,1.58085,1.58085,1.58085,22000000.0
2009-12-03 02:23:00,1.5805,1.5809,1.5805,1.58085,53600000.0
2009-12-03 02:24:00,1.58085,1.5809,1.5805,1.5809,33000000.0
2009-12-03 02:25:00,1.58095,1.58095,1.58095,1.58095,1000000.0
2009-12-03 02:26:00,1.58095,1.58095,1.58085,1.58085,16200000.0
2009-12-03 02:27:00,1.58085,1.581,1.58085,1.58085,22000000.0
2009-12-03 02:28:00,1.58085,1.5811,1.58085,1.58095,46100000.0
2009-12-03 02:29:00,1.58085,1.58115,1.58085,1.58105,30200000.0
2009-12-03 02:30:00,1.5809,1.5809,1.5803,1.58085,92000000.0
2009-12-03 02:31:00,1.58085,1.58095,1.58085,1.58085,97400000.0
2009-12-03 02:32:00,1.58085,1.58125,1.5808,1.58115,109300000.0
2009-12-03 02:33:00,1.58115,1.58135,1.58105,1.58125,30900000.0
2009-12-03 02:34:00,1.58125,1.58135,1.5811,1.58125,41800000.0
2009-12-03 02:35:00,1.58125,1.58145,1.58125,1.58125,90400000.0
2009-12-03 02:36:00,1.58115,1.58115,1.58105,1.58115,9600000.0
2009-12-03 02:37:00,1.58115,1.5813,1.58085,1.58115,78300000.0
2009-12-03 02:38:00,1.58115,1.58145,1.58115,1.5814,61600000.0
2009-12-03 02:39:00,1.58135,1.58145,1.58115,1.58145,58700000.0
2009-12-03 02:40:00,1.58145,1.58165,1.5814,1.58155,44400000.0
2009-12-03 02:41:00,1.58155,1.5817,1.5815,1.58155,29200000.0
2009-12-03 02:42:00,1.5816,1.58165,1.5816,1.5816,12200000.0
2009-12-03 02:43:00,1.58165,1.5818,1.5815,1.5816,58900000.0
2009-12-03 02:44:00,1.58165,1.58165,1.58135,1.58135,55300000.0
2009-12-03 02:45:00,1.58135,1.5815,1.58125,1.5814,57300000.0
2009-12-03 02:46:00,1.5814,1.5817,1.5813,1.5817,25200000.0
2009-12-03 02:47:00,1.5817,1.5819,1.5816,1.58185,40200000.0
2009-12-03 02:48:00,1.58185,1.58185,1.5814,1.58155,44700000.0
2009-12-03 02:49:00,1.58155,1.58155,1.5814,1.58145,27200000.0
2009-12-03 02:50:00,1.58145,1.58145,1.5812,1.5812,21300000.0
2009-12-03 02:51:00,1.58125,1.58165,1.58115,1.58165,117800000.0
2009-12-03 02:52:00,1.5816,1.58215,1.5816,1.58205,97000000.0
2009-12-03 02:53:00,1.58195,1.58195,1.58165,1.58175,44000000.0
2009-12-03 02:54:00,1.58185,1.582,1.58165,1.582,73400000.0
2009-12-03 02:55:00,1.58205,1.58205,1.58165,1.58165,157900000.0
2009-12-03 02:56:00,1.58165,1.58165,1.58105,1.58135,48600000.0
2009-12-03 02:57:00,1.58135,1.5816,1.58135,1.5815,109500000.0
2009-12-03 02:58:00,1.5816,1.58195,1.58155,1.58195,98600000.0
2009-12-03 02:59:00,1.58185,1.5819,1.5817,1.58175,73400000.0
2009-12-03 03:00:00,1.5818,1.5821,1.58175,1.5821,51100000.0
2009-12-03 03:01:00,1.58195,1.58215,1.58195,1.58215,46300000.0
2009-12-03 03:02:00,1.58215,1.5824,1.58195,1.582,75700000.0
2009-12-03 03:03:00,1.5821,1.5821,1.5821,1.5821,2000000.0
2009-12-03 03:04:00,1.58205,1.58215,1.58205,1.58205,49500000.0
2009-12-03 03:05:00,1.58215,1.5826,1.58215,1.58235,65200000.0
2009-12-03 03:06:00,1.58235,1.5826,1.58225,1.5826,52700000.0
2009-12-03 03:07:00,1.5826,1.58265,1.5825,1.5825,21000000.0
2009-12-03 03:08:00,1.5825,1.58265,1.5824,1.58255,46800000.0
2009-12-03 03:09:00,1.58255,1.58315,1.58245,1.58295,64400000.0
2009-12-03 03:10:00,1.58295,1.58315,1.58275,1.5828,99700000.0
2009-12-03 03:11:00,1.58275,1.5829,1.58275,1.58285,26200000.0
2009-12-03 03:12:00,1.5829,1.5829,1.5827,1.5828,32400000.0
2009-12-03 03:13:00,1.5828,1.5828,1.58265,1.5828,33700000.0
2009-12-03 03:14:00,1.5829,1.5829,1.58265,1.58275,72200000.0
2009-12-03 03:15:00,1.5828,1.58325,1.5828,1.58295,99200000.0
2009-12-03 03:16:00,1.58305,1.5831,1.5829,1.5831,74500000.0
2009-12-03 03:17:00,1.5831,1.58335,1.58305,1.58325,75500000.0
2009-12-03 03:18:00,1.5833,1.5834,1.58305,1.5831,64900000.0
2009-12-03 03:19:00,1.58305,1.58375,1.58305,1.5836,46600000.0
2009-12-03 03:20:00,1.5836,1.5837,1.5832,1.5834,58600000.0
2009-12-03 03:21:00,1.5834,1.58365,1.58335,1.58345,29900000.0
2009-12-03 03:22:00,1.5834,1.5834,1.58325,1.58335,25100000.0
2009-12-03 03:23:00,1.58335,1.58335,1.58315,1.58315,23300000.0
2009-12-03 03:24:00,1.5832,1.5833,1.58315,1.5832,11700000.0
2009-12-03 03:25:00,1.58325,1.58355,1.58325,1.58345,50300000.0
2009-12-03 03:26:00,1.58335,1.58355,1.58335,1.58345,56900000.0
2009-12-03 03:27:00,1.58345,1.58355,1.5834,1.58355,73500000.0
2009-12-03 03:28:00,1.58355,1.58355,1.5834,1.58355,62900000.0
2009-12-03 03:29:00,1.58355,1.5837,1.5835,1.5837,38000000.0
2009-12-03 03:30:00,1.5837,1.58405,1.58345,1.5836,63700000.0
2009-12-03 03:31:00,1.58345,1.5836,1.58335,1.58355,131800000.0
2009-12-03 03:32:00,1.58355,1.58365,1.58345,1.58355,40000000.0
2009-12-03 03:33:00,1.58355,1.58355,1.58325,1.58325,41600000.0
2009-12-03 03:34:00,1.58335,1.5835,1.58325,1.58345,56800000.0
2009-12-03 03:35:00,1.58345,1.58355,1.58345,1.58345,16300000.0
2009-12-03 03:36:00,1.58345,1.58345,1.58345,1.58345,22900000.0
2009-12-03 03:37:00,1.58345,1.58365,1.58345,1.5835,52200000.0
2009-12-03 03:38:00,1.58345,1.58365,1.58345,1.58365,42000000.0
2009-12-03 03:39:00,1.58365,1.58365,1.58355,1.5836,29800000.0
2009-12-03 03:40:00,1.58365,1.5837,1.58355,1.58355,70000000.0
2009-12-03 03:41:00,1.58355,1.58355,1.58295,1.58315,103000000.0
2009-12-03 03:42:00,1.583,1.58315,1.58295,1.58315,53000000.0
2009-12-03 03:43:00,1.58315,1.58315,1.58295,1.58305,17300000.0
2009-12-03 03:44:00,1.58305,1.58305,1.5826,1.58275,64800000.0
2009-12-03 03:45:00,1.58275,1.58305,1.5826,1.5828,46700000.0
2009-12-03 03:46:00,1.5829,1.58295,1.5825,1.5825,36200000.0
2009-12-03 03:47:00,1.5825,1.58265,1.5825,1.58255,20900000.0
2009-12-03 03:48:00,1.5826,1.5827,1.5825,1.5827,45400000.0
2009-12-03 03:49:00,1.58275,1.58315,1.58275,1.58315,21100000.0
2009-12-03 03:50:00,1.5829,1.5832,1.5829,1.583,105900000.0
2009-12-03 03:51:00,1.583,1.583,1.5829,1.5829,28000000.0
2009-12-03 03:52:00,1.58295,1.5831,1.5826,1.58285,74400000.0
2009-12-03 03:53:00,1.58285,1.58295,1.5827,1.58275,46800000.0
2009-12-03 03:54:00,1.58275,1.58285,1.58265,1.5827,45900000.0
2009-12-03 03:55:00,1.58265,1.58275,1.5825,1.58255,65400000.0
2009-12-03 03:56:00,1.5825,1.58285,1.5825,1.58275,43900000.0
2009-12-03 03:57:00,1.58265,1.58285,1.5825,1.5825,111600000.0
2009-12-03 03:58:00,1.5825,1.5827,1.58245,1.5825,43400000.0
2009-12-03 03:59:00,1.5825,1.5826,1.5824,1.5825,38000000.0
2009-12-03 04:00:00,1.58255,1.5829,1.58255,1.58285,46300000.0
2009-12-03 04:01:00,1.58285,1.58315,1.58285,1.58315,29200000.0
2009-12-03 04:02:00,1.58315,1.58335,1.58285,1.5829,82400000.0
2009-12-03 04:03:00,1.5829,1.583,1.58235,1.58265,82900000.0
2009-12-03 04:04:00,1.5826,1.5827,1.58175,1.58225,86300000.0
2009-12-03 04:05:00,1.58225,1.5824,1.58215,1.5824,14400000.0
2009-12-03 04:06:00,1.5824,1.5824,1.5824,1.5824,4000000.0
2009-12-03 04:07:00,1.5824,1.5824,1.5824,1.5824,33000000.0
2009-12-03 04:08:00,1.5824,1.5825,1.5824,1.5824,19600000.0
2009-12-03 04:09:00,1.5824,1.5825,1.5824,1.5824,24400000.0
2009-12-03 04:10:00,1.5824,1.58245,1.5824,1.58245,29800000.0
2009-12-03 04:11:00,1.58245,1.58245,1.5824,1.5824,42200000.0
2009-12-03 04:12:00,1.5824,1.5824,1.5824,1.5824,13000000.0
2009-12-03 04:13:00,1.5824,1.5824,1.5824,1.5824,6000000.0
2009-12-03 04:14:00,1.5824,1.5824,1.5821,1.5822,11500000.0
2009-12-03 04:15:00,1.5822,1.5822,1.5822,1.5822,6000000.0
2009-12-03 04:16:00,1.5822,1.5822,1.5822,1.5822,1000000.0
2009-12-03 04:17:00,1.5822,1.5822,1.5822,1.5822,12200000.0
2009-12-03 04:18:00,1.5822,1.58235,1.5822,1.58235,11400000.0
2009-12-03 04:19:00,1.58235,1.58255,1.58235,1.58255,14400000.0
2009-12-03 04:20:00,1.58245,1.58245,1.5822,1.58225,23600000.0
2009-12-03 04:21:00,1.58225,1.58255,1.5822,1.58255,36000000.0
2009-12-03 04:22:00,1.58255,1.58255,1.5824,1.58255,45200000.0
2009-12-03 04:23:00,1.58255,1.58265,1.58235,1.58245,44100000.0
2009-12-03 04:24:00,1.58245,1.58245,1.5823,1.58235,32000000.0
2009-12-03 04:25:00,1.58245,1.58245,1.58225,1.58235,17600000.0
2009-12-03 04:26:00,1.58235,1.58245,1.5822,1.58245,65700000.0
2009-12-03 04:27:00,1.58255,1.58255,1.58245,1.58245,24500000.0
2009-12-03 04:28:00,1.58255,1.58265,1.58235,1.58265,28600000.0
2009-12-03 04:29:00,1.58265,1.58265,1.58255,1.58255,30400000.0
2009-12-03 04:30:00,1.5827,1.58275,1.5827,1.58275,12000000.0
2009-12-03 04:31:00,1.58275,1.58275,1.58235,1.58235,35600000.0
2009-12-03 04:32:00,1.58235,1.58245,1.58225,1.58245,32400000.0
2009-12-03 04:33:00,1.58245,1.58255,1.58245,1.58255,24000000.0
2009-12-03 04:34:00,1.58255,1.58265,1.58255,1.58255,9600000.0
2009-12-03 04:35:00,1.58245,1.5827,1.58245,1.58265,38400000.0
2009-12-03 04:36:00,1.58265,1.58265,1.58265,1.58265,4000000.0
2009-12-03 04:37:00,1.58265,1.58265,1.5821,1.58225,22400000.0
2009-12-03 04:38:00,1.58225,1.58225,1.5822,1.5822,2600000.0
2009-12-03 04:39:00,1.5822,1.5822,1.5822,1.5822,1000000.0
2009-12-03 04:40:00,1.5822,1.5822,1.5822,1.5822,5000000.0
2009-12-03 04:41:00,1.5822,1.58225,1.5822,1.58225,14000000.0
2009-12-03 04:42:00,1.58225,1.58225,1.5822,1.5822,20000000.0
2009-12-03 04:43:00,1.5822,1.5823,1.5822,1.58225,32200000.0
2009-12-03 04:44:00,1.5822,1.58225,1.5822,1.5822,17800000.0
2009-12-03 04:45:00,1.58225,1.58225,1.5822,1.58225,27200000.0
2009-12-03 04:46:00,1.58225,1.58225,1.58165,1.5817,53100000.0
2009-12-03 04:47:00,1.5817,1.58205,1.58165,1.58185,76200000.0
2009-12-03 04:48:00,1.5818,1.58215,1.5818,1.58205,58100000.0
2009-12-03 04:49:00,1.58195,1.5821,1.58185,1.5821,39200000.0
2009-12-03 04:50:00,1.58215,1.5822,1.58215,1.5822,13000000.0
2009-12-03 04:51:00,1.5822,1.58235,1.5822,1.58225,15000000.0
2009-12-03 04:52:00,1.58225,1.58245,1.5822,1.58245,57400000.0
2009-12-03 04:53:00,1.58235,1.58265,1.5822,1.5824,72700000.0
2009-12-03 04:54:00,1.58245,1.58255,1.58235,1.5825,23800000.0
2009-12-03 04:55:00,1.58265,1.58275,1.5826,1.58265,43800000.0
2009-12-03 04:56:00,1.58265,1.58275,1.58265,1.58265,21000000.0
2009-12-03 04:57:00,1.58265,1.58285,1.58265,1.58275,36100000.0
2009-12-03 04:58:00,1.5827,1.58275,1.58265,1.58275,45300000.0
2009-12-03 04:59:00,1.5828,1.5828,1.58265,1.58265,10600000.0
2009-12-03 05:00:00,1.58265,1.58285,1.5826,1.58275,68500000.0
2009-12-03 05:01:00,1.58275,1.58275,1.58235,1.58265,48700000.0
2009-12-03 05:02:00,1.58265,1.58275,1.58265,1.5827,24300000.0
2009-12-03 05:03:00,1.58265,1.58265,1.58265,1.58265,21200000.0
2009-12-03 05:04:00,1.58265,1.58265,1.58265,1.58265,13000000.0
2009-12-03 05:05:00,1.58265,1.58265,1.58255,1.58265,16000000.0
2009-12-03 05:06:00,1.58265,1.5827,1.5826,1.58265,27300000.0
2009-12-03 05:07:00,1.58265,1.58265,1.58265,1.58265,8000000.0
2009-12-03 05:08:00,1.58265,1.58265,1.58265,1.58265,15000000.0
2009-12-03 05:09:00,1.58265,1.58265,1.58265,1.58265,18000000.0
2009-12-03 05:10:00,1.58265,1.5827,1.58265,1.58265,18300000.0
2009-12-03 05:11:00,1.58265,1.58265,1.582,1.58205,134400000.0
2009-12-03 05:12:00,1.58205,1.5823,1.58195,1.58215,53800000.0
2009-12-03 05:13:00,1.5821,1.58225,1.58205,1.5822,33900000.0
2009-12-03 05:14:00,1.58225,1.5823,1.58215,1.58215,9200000.0
2009-12-03 05:15:00,1.5822,1.5823,1.58205,1.58215,54300000.0
2009-12-03 05:16:00,1.5821,1.5822,1.58205,1.58215,54100000.0
2009-12-03 05:17:00,1.58215,1.5823,1.5821,1.58225,56700000.0
2009-12-03 05:18:00,1.58225,1.5824,1.5822,1.58225,31800000.0
2009-12-03 05:19:00,1.5822,1.58225,1.5822,1.58225,12000000.0
2009-12-03 05:20:00,1.58225,1.58235,1.5822,1.58225,24500000.0
2009-12-03 05:21:00,1.5823,1.5826,1.5822,1.58245,68700000.0
2009-12-03 05:22:00,1.58245,1.5826,1.58245,1.58245,10000000.0
2009-12-03 05:23:00,1.5824,1.5825,1.5821,1.5822,40300000.0
2009-12-03 05:24:00,1.58215,1.5824,1.58215,1.5822,65300000.0
2009-12-03 05:25:00,1.5822,1.58245,1.5821,1.58245,69100000.0
2009-12-03 05:26:00,1.58245,1.5828,1.5822,1.58275,78400000.0
2009-12-03 05:27:00,1.58285,1.5829,1.58215,1.5824,76500000.0
2009-12-03 05:28:00,1.58235,1.5824,1.5821,1.5821,39100000.0
2009-12-03 05:29:00,1.5821,1.58245,1.58205,1.58245,28000000.0
2009-12-03 05:30:00,1.5824,1.58255,1.58235,1.58255,20400000.0
2009-12-03 05:31:00,1.5824,1.58255,1.58225,1.58225,22900000.0
2009-12-03 05:32:00,1.5823,1.58245,1.5822,1.58235,49900000.0
2009-12-03 05:33:00,1.5824,1.58245,1.5822,1.5823,25700000.0
2009-12-03 05:34:00,1.58225,1.5823,1.58225,1.5823,26900000.0
2009-12-03 05:35:00,1.5823,1.58235,1.58215,1.5823,35400000.0
2009-12-03 05:36:00,1.5823,1.5824,1.5822,1.5824,43300000.0
2009-12-03 05:37:00,1.58235,1.583,1.58235,1.58275,68100000.0
2009-12-03 05:38:00,1.5828,1.5828,1.58265,1.58265,18000000.0
2009-12-03 05:39:00,1.58265,1.58275,1.58265,1.58265,38300000.0
2009-12-03 05:40:00,1.58265,1.58275,1.5826,1.5826,32500000.0
2009-12-03 05:41:00,1.58255,1.5829,1.58255,1.5828,35100000.0
2009-12-03 05:42:00,1.58285,1.5829,1.58285,1.5829,6600000.0
2009-12-03 05:43:00,1.58285,1.58285,1.58265,1.5827,20800000.0
2009-12-03 05:44:00,1.58275,1.58285,1.58275,1.5828,9600000.0
2009-12-03 05:45:00,1.58285,1.58285,1.58285,1.58285,3000000.0
2009-12-03 05:46:00,1.58285,1.58285,1.58265,1.58275,14800000.0
2009-12-03 05:47:00,1.5827,1.58305,1.5827,1.58305,38600000.0
2009-12-03 05:48:00,1.58305,1.58315,1.58305,1.58305,22200000.0
2009-12-03 05:49:00,1.58305,1.58305,1.58305,1.58305,8200000.0
2009-12-03 05:50:00,1.5831,1.58335,1.58305,1.58305,100500000.0
2009-12-03 05:51:00,1.58315,1.58315,1.58305,1.58315,13400000.0
2009-12-03 05:52:00,1.5832,1.5832,1.5825,1.58275,30200000.0
2009-12-03 05:53:00,1.5827,1.5827,1.58255,1.5826,40800000.0
2009-12-03 05:54:00,1.5827,1.58275,1.5826,1.5826,18000000.0
2009-12-03 05:55:00,1.5826,1.5826,1.5826,1.5826,3800000.0
2009-12-03 05:56:00,1.5827,1.5827,1.5821,1.58225,89400000.0
2009-12-03 05:57:00,1.5823,1.58235,1.5823,1.58235,2000000.0
2009-12-03 05:58:00,1.58235,1.58235,1.58235,1.58235,10000000.0
2009-12-03 05:59:00,1.58235,1.58235,1.58235,1.58235,10000000.0
2009-12-03 06:00:00,1.58235,1.58235,1.58235,1.58235,14000000.0
2009-12-03 06:01:00,1.58235,1.58235,1.58235,1.58235,5000000.0
2009-12-03 06:02:00,1.58235,1.58235,1.58235,1.58235,12000000.0
2009-12-03 06:03:00,1.58235,1.58235,1.58235,1.58235,1000000.0
2009-12-03 06:04:00,1.58235,1.58235,1.58235,1.58235,10000000.0
2009-12-03 06:05:00,1.5824,1.5829,1.5824,1.5829,59000000.0
2009-12-03 06:06:00,1.5829,1.5829,1.58275,1.5829,43500000.0
2009-12-03 06:07:00,1.58285,1.58305,1.58265,1.58305,115400000.0
2009-12-03 06:08:00,1.58305,1.5833,1.58295,1.5832,54900000.0
2009-12-03 06:09:00,1.5832,1.5833,1.5832,1.58325,31400000.0
2009-12-03 06:10:00,1.5832,1.5833,1.58315,1.5833,54400000.0
2009-12-03 06:11:00,1.58325,1.58355,1.58305,1.58355,39700000.0
2009-12-03 06:12:00,1.58345,1.58355,1.58345,1.58355,56700000.0
2009-12-03 06:13:00,1.58355,1.5836,1.58335,1.5834,155200000.0
2009-12-03 06:14:00,1.5835,1.58355,1.58315,1.58345,76500000.0
2009-12-03 06:15:00,1.5834,1.584,1.5834,1.58385,75700000.0
2009-12-03 06:16:00,1.58385,1.58385,1.58375,1.5838,16200000.0
2009-12-03 06:17:00,1.5838,1.5839,1.5838,1.5839,10400000.0
2009-12-03 06:18:00,1.5839,1.5839,1.58375,1.58385,21600000.0
2009-12-03 06:19:00,1.58385,1.58385,1.58335,1.58335,21400000.0
2009-12-03 06:20:00,1.58335,1.58345,1.58325,1.58345,30000000.0
2009-12-03 06:21:00,1.58345,1.58355,1.58345,1.58355,11500000.0
2009-12-03 06:22:00,1.58355,1.58365,1.58355,1.58365,10600000.0
2009-12-03 06:23:00,1.5835,1.5836,1.5834,1.5834,20300000.0
2009-12-03 06:24:00,1.58345,1.58355,1.58335,1.58355,11200000.0
2009-12-03 06:25:00,1.58355,1.5837,1.58345,1.58345,32100000.0
2009-12-03 06:26:00,1.58345,1.58355,1.5832,1.5834,48200000.0
2009-12-03 06:27:00,1.58345,1.58345,1.58285,1.58295,48200000.0
2009-12-03 06:28:00,1.58295,1.5831,1.58295,1.5831,47600000.0
2009-12-03 06:29:00,1.58315,1.58315,1.58315,1.58315,26100000.0
2009-12-03 06:30:00,1.58315,1.58315,1.58315,1.58315,22100000.0
2009-12-03 06:31:00,1.58315,1.58315,1.5826,1.58305,40200000.0
2009-12-03 06:32:00,1.58305,1.58305,1.58305,1.58305,2000000.0
2009-12-03 06:33:00,1.58305,1.58335,1.583,1.58335,29000000.0
2009-12-03 06:34:00,1.58325,1.58345,1.58325,1.58335,20500000.0
2009-12-03 06:35:00,1.5833,1.58335,1.58305,1.58315,77700000.0
2009-12-03 06:36:00,1.58315,1.5833,1.58315,1.58315,18400000.0
2009-12-03 06:37:00,1.58315,1.5833,1.58315,1.5832,25400000.0
2009-12-03 06:38:00,1.58325,1.58325,1.58325,1.58325,1000000.0
2009-12-03 06:39:00,1.5832,1.5832,1.58315,1.58315,22500000.0
2009-12-03 06:40:00,1.5832,1.5832,1.58315,1.58315,6600000.0
2009-12-03 06:41:00,1.58315,1.58315,1.58285,1.58305,38000000.0
2009-12-03 06:42:00,1.58305,1.58325,1.58305,1.58325,34800000.0
2009-12-03 06:43:00,1.58325,1.58355,1.58305,1.5835,53000000.0
2009-12-03 06:44:00,1.58355,1.584,1.58345,1.584,40600000.0
2009-12-03 06:45:00,1.584,1.5841,1.5837,1.58395,38100000.0
2009-12-03 06:46:00,1.58395,1.5841,1.58375,1.5838,72900000.0
2009-12-03 06:47:00,1.58375,1.5838,1.58365,1.5837,35400000.0
2009-12-03 06:48:00,1.58365,1.58365,1.58355,1.58365,40000000.0
2009-12-03 06:49:00,1.5837,1.58385,1.58365,1.58375,54500000.0
2009-12-03 06:50:00,1.5838,1.58385,1.58375,1.58385,26000000.0
2009-12-03 06:51:00,1.58385,1.584,1.58365,1.58365,23800000.0
2009-12-03 06:52:00,1.58365,1.58365,1.58315,1.58365,56500000.0
2009-12-03 06:53:00,1.5836,1.58365,1.5835,1.58365,53100000.0
2009-12-03 06:54:00,1.58365,1.5837,1.5835,1.5836,20600000.0
2009-12-03 06:55:00,1.58355,1.5838,1.58345,1.58365,81900000.0
2009-12-03 06:56:00,1.58355,1.584,1.58355,1.584,51000000.0
2009-12-03 06:57:00,1.584,1.5843,1.584,1.5842,90500000.0
2009-12-03 06:58:00,1.58425,1.5843,1.58405,1.58425,70700000.0
2009-12-03 06:59:00,1.5842,1.5844,1.58415,1.5843,42000000.0
2009-12-03 07:00:00,1.58425,1.5849,1.58425,1.5849,55800000.0
2009-12-03 07:01:00,1.5845,1.5846,1.5843,1.58445,39200000.0
2009-12-03 07:02:00,1.5844,1.5849,1.5843,1.58435,72800000.0
2009-12-03 07:03:00,1.5844,1.58495,1.5844,1.58485,40900000.0
2009-12-03 07:04:00,1.5848,1.58485,1.5843,1.5843,44200000.0
2009-12-03 07:05:00,1.5842,1.5844,1.58415,1.5844,36600000.0
2009-12-03 07:06:00,1.5843,1.5844,1.58395,1.58415,66200000.0
2009-12-03 07:07:00,1.5842,1.5842,1.5839,1.5839,12200000.0
2009-12-03 07:08:00,1.5839,1.5842,1.5838,1.5842,20600000.0
2009-12-03 07:09:00,1.58425,1.58445,1.5842,1.58445,29500000.0
2009-12-03 07:10:00,1.5845,1.58465,1.5844,1.5845,47200000.0
2009-12-03 07:11:00,1.58435,1.58455,1.58425,1.58435,39300000.0
2009-12-03 07:12:00,1.58445,1.58455,1.5844,1.5844,51400000.0
2009-12-03 07:13:00,1.5844,1.5845,1.5843,1.5843,14100000.0
2009-12-03 07:14:00,1.5842,1.58435,1.5841,1.58415,21900000.0
2009-12-03 07:15:00,1.5841,1.58455,1.5841,1.58455,17200000.0
2009-12-03 07:16:00,1.58465,1.5847,1.5845,1.5845,44800000.0
2009-12-03 07:17:00,1.5845,1.58465,1.5845,1.58455,22700000.0
2009-12-03 07:18:00,1.58455,1.58485,1.58455,1.5847,25000000.0
2009-12-03 07:19:00,1.58475,1.5851,1.58475,1.585,51600000.0
2009-12-03 07:20:00,1.58505,1.58515,1.585,1.58515,27000000.0
2009-12-03 07:21:00,1.5851,1.58515,1.5851,1.58515,14000000.0
2009-12-03 07:22:00,1.58525,1.5853,1.58515,1.58515,18000000.0
2009-12-03 07:23:00,1.5852,1.5852,1.58505,1.58515,12600000.0
2009-12-03 07:24:00,1.58515,1.58515,1.5849,1.58495,20600000.0
2009-12-03 07:25:00,1.58495,1.58495,1.5848,1.5849,15100000.0
2009-12-03 07:26:00,1.5849,1.585,1.5849,1.58495,10200000.0
2009-12-03 07:27:00,1.585,1.58505,1.5846,1.5847,33000000.0
2009-12-03 07:28:00,1.5847,1.58475,1.58455,1.58465,33000000.0
2009-12-03 07:29:00,1.58455,1.5846,1.58455,1.58455,7000000.0
2009-12-03 07:30:00,1.5845,1.5846,1.5845,1.5845,16000000.0
2009-12-03 07:31:00,1.5845,1.5847,1.5845,1.5846,20000000.0
2009-12-03 07:32:00,1.58465,1.58465,1.58455,1.5846,16000000.0
2009-12-03 07:33:00,1.5846,1.585,1.5845,1.58495,34800000.0
2009-12-03 07:34:00,1.58495,1.58495,1.58475,1.58475,10000000.0
2009-12-03 07:35:00,1.58475,1.5849,1.58475,1.5848,22000000.0
2009-12-03 07:36:00,1.5848,1.58485,1.5845,1.5847,43200000.0
2009-12-03 07:37:00,1.5848,1.58485,1.5847,1.58475,13000000.0
2009-12-03 07:38:00,1.58475,1.5849,1.5847,1.58485,45000000.0
2009-12-03 07:39:00,1.58485,1.5851,1.58475,1.58475,39600000.0
2009-12-03 07:40:00,1.5847,1.58475,1.58455,1.58455,17600000.0
2009-12-03 07:41:00,1.58455,1.58475,1.58455,1.58475,10600000.0
2009-12-03 07:42:00,1.5847,1.5848,1.5846,1.58465,21000000.0
2009-12-03 07:43:00,1.58475,1.58495,1.58465,1.5848,36000000.0
2009-12-03 07:44:00,1.5849,1.585,1.5849,1.585,19000000.0
2009-12-03 07:45:00,1.585,1.585,1.5847,1.5849,26000000.0
2009-12-03 07:46:00,1.5849,1.5849,1.58465,1.58465,20000000.0
2009-12-03 07:47:00,1.5847,1.5847,1.58455,1.5846,17800000.0
2009-12-03 07:48:00,1.5846,1.5846,1.58425,1.58425,18000000.0
2009-12-03 07:49:00,1.58425,1.5845,1.58425,1.5844,28000000.0
2009-12-03 07:50:00,1.5844,1.58445,1.5844,1.5844,20000000.0
2009-12-03 07:51:00,1.5844,1.5844,1.5844,1.5844,2000000.0
2009-12-03 07:52:00,1.5844,1.5848,1.5844,1.58465,33000000.0
2009-12-03 07:53:00,1.5846,1.58465,1.58445,1.58445,20000000.0
2009-12-03 07:54:00,1.58445,1.58445,1.58425,1.5843,13000000.0
2009-12-03 07:55:00,1.5843,1.5843,1.5843,1.5843,2000000.0
2009-12-03 07:56:00,1.5843,1.5843,1.5841,1.58415,24000000.0
2009-12-03 07:57:00,1.58415,1.58445,1.5839,1.58445,68400000.0
2009-12-03 07:58:00,1.5845,1.5848,1.58435,1.5848,35600000.0
2009-12-03 07:59:00,1.5848,1.58505,1.58475,1.585,18000000.0
2009-12-03 08:00:00,1.585,1.58505,1.58465,1.5848,37200000.0
2009-12-03 08:01:00,1.58485,1.5849,1.58475,1.58485,16300000.0
2009-12-03 08:02:00,1.58485,1.58495,1.58485,1.5849,16200000.0
2009-12-03 08:03:00,1.5849,1.58505,1.58475,1.5848,23900000.0
2009-12-03 08:04:00,1.5848,1.5848,1.5844,1.58445,55700000.0
2009-12-03 08:05:00,1.58445,1.58505,1.58445,1.58505,35200000.0
2009-12-03 08:06:00,1.58505,1.58505,1.5842,1.5843,77500000.0
2009-12-03 08:07:00,1.58435,1.5846,1.58435,1.5845,24800000.0
2009-12-03 08:08:00,1.5845,1.5849,1.5845,1.5848,39300000.0
2009-12-03 08:09:00,1.58475,1.5848,1.58445,1.58465,89300000.0
2009-12-03 08:10:00,1.58465,1.5847,1.58445,1.5845,52100000.0
2009-12-03 08:11:00,1.58455,1.58455,1.58445,1.5845,17000000.0
2009-12-03 08:12:00,1.5845,1.5845,1.58445,1.58445,8200000.0
2009-12-03 08:13:00,1.5844,1.5844,1.5841,1.58415,8600000.0
2009-12-03 08:14:00,1.58415,1.58415,1.5839,1.5839,33400000.0
2009-12-03 08:15:00,1.58385,1.584,1.58385,1.5839,39400000.0
2009-12-03 08:16:00,1.5839,1.58415,1.5839,1.58405,22200000.0
2009-12-03 08:17:00,1.58405,1.5843,1.58365,1.58375,65400000.0
2009-12-03 08:18:00,1.58375,1.5839,1.5835,1.5839,65000000.0
2009-12-03 08:19:00,1.5839,1.58425,1.5839,1.58425,36600000.0
2009-12-03 08:20:00,1.5842,1.5842,1.58395,1.5841,34200000.0
2009-12-03 08:21:00,1.5841,1.58435,1.584,1.58425,59600000.0
2009-12-03 08:22:00,1.5843,1.58435,1.5838,1.58385,97600000.0
2009-12-03 08:23:00,1.58385,1.58395,1.5838,1.58385,49100000.0
2009-12-03 08:24:00,1.58385,1.58385,1.5837,1.58375,40300000.0
2009-12-03 08:25:00,1.5837,1.5837,1.58335,1.5835,27600000.0
2009-12-03 08:26:00,1.5835,1.5835,1.5832,1.5834,59900000.0
2009-12-03 08:27:00,1.5834,1.5839,1.58335,1.58385,61200000.0
2009-12-03 08:28:00,1.58385,1.5843,1.58385,1.5843,47000000.0
2009-12-03 08:29:00,1.5843,1.5843,1.58375,1.5838,91100000.0
2009-12-03 08:30:00,1.5838,1.58385,1.5836,1.58375,65400000.0
2009-12-03 08:31:00,1.58375,1.58415,1.58375,1.584,59300000.0
2009-12-03 08:32:00,1.584,1.58415,1.584,1.5841,38700000.0
2009-12-03 08:33:00,1.58405,1.58405,1.58375,1.5838,45200000.0
2009-12-03 08:34:00,1.5838,1.5838,1.58365,1.58375,73300000.0
2009-12-03 08:35:00,1.5837,1.58385,1.5836,1.5837,38000000.0
2009-12-03 08:36:00,1.5837,1.5837,1.5833,1.58345,83800000.0
2009-12-03 08:37:00,1.58345,1.58365,1.58335,1.58335,35000000.0
2009-12-03 08:38:00,1.58335,1.5838,1.58335,1.5836,60600000.0
2009-12-03 08:39:00,1.58365,1.58365,1.5832,1.58325,17600000.0
2009-12-03 08:40:00,1.58325,1.58345,1.58325,1.5834,30800000.0
2009-12-03 08:41:00,1.5834,1.58355,1.58335,1.58335,34100000.0
2009-12-03 08:42:00,1.5833,1.58365,1.58325,1.58365,70100000.0
2009-12-03 08:43:00,1.5837,1.5839,1.58365,1.5837,65900000.0
2009-12-03 08:44:00,1.5836,1.58365,1.5836,1.58365,23200000.0
2009-12-03 08:45:00,1.58355,1.58355,1.58355,1.58355,22700000.0
2009-12-03 08:46:00,1.58355,1.5836,1.58345,1.58355,19600000.0
2009-12-03 08:47:00,1.5835,1.5838,1.5835,1.58365,67100000.0
2009-12-03 08:48:00,1.5837,1.58385,1.5837,1.5838,52100000.0
2009-12-03 08:49:00,1.58395,1.58395,1.5836,1.5838,133900000.0
2009-12-03 08:50:00,1.5838,1.5839,1.5838,1.58385,46500000.0
2009-12-03 08:51:00,1.58385,1.584,1.58385,1.584,12300000.0
2009-12-03 08:52:00,1.5839,1.58445,1.58375,1.58375,121900000.0
2009-12-03 08:53:00,1.5838,1.58425,1.58325,1.5833,121500000.0
2009-12-03 08:54:00,1.58335,1.5836,1.58325,1.5836,52000000.0
2009-12-03 08:55:00,1.5835,1.5836,1.5828,1.58325,69800000.0
2009-12-03 08:56:00,1.5832,1.58355,1.58285,1.58315,129800000.0
2009-12-03 08:57:00,1.58315,1.5832,1.58245,1.583,109400000.0
2009-12-03 08:58:00,1.583,1.58395,1.583,1.58385,136800000.0
2009-12-03 08:59:00,1.58375,1.58415,1.58355,1.58355,115100000.0
2009-12-03 09:00:00,1.58365,1.58435,1.58355,1.5842,164000000.0
2009-12-03 09:01:00,1.5842,1.58425,1.58365,1.58365,160600000.0
2009-12-03 09:02:00,1.58365,1.584,1.58355,1.58365,182400000.0
2009-12-03 09:03:00,1.58365,1.58365,1.58335,1.58355,136200000.0
2009-12-03 09:04:00,1.58355,1.5837,1.5833,1.58355,266900000.0
2009-12-03 09:05:00,1.5837,1.58415,1.58365,1.58365,202500000.0
2009-12-03 09:06:00,1.58365,1.58375,1.5834,1.58365,95900000.0
2009-12-03 09:07:00,1.5836,1.58385,1.5833,1.58385,225400000.0
2009-12-03 09:08:00,1.5838,1.58395,1.58355,1.5837,206500000.0
2009-12-03 09:09:00,1.5837,1.5837,1.58305,1.5836,200700000.0
2009-12-03 09:10:00,1.58365,1.58385,1.58335,1.58365,225200000.0
2009-12-03 09:11:00,1.58365,1.58405,1.5836,1.58395,176900000.0
2009-12-03 09:12:00,1.58395,1.58405,1.58345,1.584,156000000.0
2009-12-03 09:13:00,1.584,1.58405,1.58385,1.58385,148100000.0
2009-12-03 09:14:00,1.58385,1.58405,1.5836,1.5836,122600000.0
2009-12-03 09:15:00,1.58365,1.58405,1.5831,1.58315,122100000.0
2009-12-03 09:16:00,1.58315,1.5833,1.58295,1.5832,88900000.0
2009-12-03 09:17:00,1.5832,1.58375,1.58275,1.5829,109900000.0
2009-12-03 09:18:00,1.5829,1.5837,1.5829,1.58345,82000000.0
2009-12-03 09:19:00,1.58345,1.5837,1.58325,1.58335,104400000.0
2009-12-03 09:20:00,1.58345,1.58345,1.58305,1.5833,216400000.0
2009-12-03 09:21:00,1.5833,1.58355,1.5832,1.5832,149300000.0
2009-12-03 09:22:00,1.58325,1.5836,1.5827,1.5833,176900000.0
2009-12-03 09:23:00,1.58315,1.5832,1.58235,1.58255,192100000.0
2009-12-03 09:24:00,1.58255,1.58265,1.5822,1.58235,133600000.0
2009-12-03 09:25:00,1.5824,1.58285,1.58235,1.58275,329800000.0
2009-12-03 09:26:00,1.5827,1.583,1.5826,1.5826,386300000.0
2009-12-03 09:27:00,1.5826,1.58275,1.5822,1.58275,147600000.0
2009-12-03 09:28:00,1.58275,1.58285,1.58215,1.58255,137800000.0
2009-12-03 09:29:00,1.58255,1.58265,1.58215,1.58225,99300000.0
2009-12-03 09:30:00,1.58225,1.5826,1.58225,1.5824,163900000.0
2009-12-03 09:31:00,1.58255,1.58325,1.58255,1.58325,183600000.0
2009-12-03 09:32:00,1.5831,1.5834,1.5829,1.58325,155300000.0
2009-12-03 09:33:00,1.58315,1.5834,1.58315,1.5833,99900000.0
2009-12-03 09:34:00,1.58325,1.58345,1.5832,1.58335,108300000.0
2009-12-03 09:35:00,1.5833,1.5833,1.5826,1.58305,81400000.0
2009-12-03 09:36:00,1.58295,1.58315,1.58295,1.583,101700000.0
2009-12-03 09:37:00,1.583,1.583,1.5828,1.5828,43700000.0
2009-12-03 09:38:00,1.5828,1.583,1.58235,1.5824,132800000.0
2009-12-03 09:39:00,1.58245,1.5827,1.5824,1.5825,196100000.0
2009-12-03 09:40:00,1.5825,1.58275,1.58235,1.5827,140200000.0
2009-12-03 09:41:00,1.5827,1.58295,1.5825,1.58255,139400000.0
2009-12-03 09:42:00,1.58265,1.5829,1.5824,1.5829,77800000.0
2009-12-03 09:43:00,1.58285,1.58285,1.5825,1.5826,97600000.0
2009-12-03 09:44:00,1.5826,1.5829,1.5824,1.5828,238600000.0
2009-12-03 09:45:00,1.5828,1.5828,1.58245,1.58265,68500000.0
2009-12-03 09:46:00,1.58265,1.5828,1.582,1.58215,131300000.0
2009-12-03 09:47:00,1.58215,1.5824,1.5819,1.5819,89900000.0
2009-12-03 09:48:00,1.5819,1.58235,1.5819,1.58225,66200000.0
2009-12-03 09:49:00,1.58225,1.58235,1.58215,1.58235,58200000.0
2009-12-03 09:50:00,1.58235,1.58235,1.5822,1.58225,77600000.0
2009-12-03 09:51:00,1.5822,1.5823,1.58205,1.5822,146800000.0
2009-12-03 09:52:00,1.5821,1.5821,1.58185,1.58195,110700000.0
2009-12-03 09:53:00,1.58195,1.582,1.58185,1.58195,59700000.0
2009-12-03 09:54:00,1.5819,1.58225,1.5819,1.58215,78900000.0
2009-12-03 09:55:00,1.58215,1.5823,1.58195,1.58205,158800000.0
2009-12-03 09:56:00,1.58205,1.58225,1.5819,1.58205,114600000.0
2009-12-03 09:57:00,1.58205,1.5821,1.5819,1.58195,78000000.0
2009-12-03 09:58:00,1.58195,1.58205,1.5818,1.58205,73800000.0
2009-12-03 09:59:00,1.5821,1.5823,1.58155,1.58155,166100000.0
2009-12-03 10:00:00,1.58155,1.58235,1.58155,1.58235,252200000.0
2009-12-03 10:01:00,1.5821,1.58245,1.5821,1.58245,72400000.0
2009-12-03 10:02:00,1.58245,1.5826,1.58235,1.58255,150200000.0
2009-12-03 10:03:00,1.58265,1.58265,1.58215,1.58225,119900000.0
2009-12-03 10:04:00,1.58215,1.5826,1.5821,1.58245,160600000.0
2009-12-03 10:05:00,1.58245,1.58275,1.5823,1.58245,270100000.0
2009-12-03 10:06:00,1.5824,1.58255,1.5821,1.58225,89700000.0
2009-12-03 10:07:00,1.58225,1.5827,1.5821,1.5826,144000000.0
2009-12-03 10:08:00,1.58265,1.58275,1.58235,1.5827,189500000.0
2009-12-03 10:09:00,1.5827,1.583,1.58255,1.5827,127800000.0
2009-12-03 10:10:00,1.58275,1.5829,1.5826,1.5828,120600000.0
2009-12-03 10:11:00,1.58275,1.5829,1.58275,1.5828,122900000.0
2009-12-03 10:12:00,1.58275,1.58315,1.58275,1.58295,152400000.0
2009-12-03 10:13:00,1.58295,1.5836,1.58295,1.5831,161900000.0
2009-12-03 10:14:00,1.5831,1.58335,1.5828,1.58335,131900000.0
2009-12-03 10:15:00,1.5833,1.58345,1.58275,1.58285,74700000.0
2009-12-03 10:16:00,1.5829,1.583,1.58265,1.58275,234600000.0
2009-12-03 10:17:00,1.58275,1.58285,1.58205,1.58205,174000000.0
2009-12-03 10:18:00,1.58205,1.58225,1.58175,1.58225,160400000.0
2009-12-03 10:19:00,1.5822,1.5827,1.58215,1.58265,144400000.0
2009-12-03 10:20:00,1.58275,1.58325,1.58265,1.58315,135400000.0
2009-12-03 10:21:00,1.58315,1.5833,1.583,1.58325,116600000.0
2009-12-03 10:22:00,1.5833,1.58345,1.5829,1.58295,157700000.0
2009-12-03 10:23:00,1.5829,1.583,1.5828,1.58285,101600000.0
2009-12-03 10:24:00,1.5829,1.58305,1.5829,1.58305,62000000.0
2009-12-03 10:25:00,1.58305,1.58305,1.58245,1.58245,129500000.0
2009-12-03 10:26:00,1.58245,1.58255,1.58205,1.58225,212500000.0
2009-12-03 10:27:00,1.58235,1.58245,1.582,1.582,84500000.0
2009-12-03 10:28:00,1.582,1.5822,1.58185,1.58195,194700000.0
2009-12-03 10:29:00,1.5819,1.5821,1.58175,1.58185,200200000.0
2009-12-03 10:30:00,1.58185,1.58215,1.58165,1.5818,301000000.0
2009-12-03 10:31:00,1.58185,1.58195,1.58175,1.5819,190100000.0
2009-12-03 10:32:00,1.5818,1.58205,1.58155,1.5817,289900000.0
2009-12-03 10:33:00,1.5817,1.5818,1.58165,1.5818,114500000.0
2009-12-03 10:34:00,1.58175,1.5819,1.5817,1.5819,58100000.0
2009-12-03 10:35:00,1.5819,1.582,1.58175,1.5818,139900000.0
2009-12-03 10:36:00,1.5818,1.5821,1.58155,1.582,226500000.0
2009-12-03 10:37:00,1.582,1.5821,1.5818,1.58185,148900000.0
2009-12-03 10:38:00,1.58185,1.5822,1.5816,1.5819,153800000.0
2009-12-03 10:39:00,1.58195,1.58215,1.5819,1.58195,80900000.0
2009-12-03 10:40:00,1.58195,1.58215,1.58165,1.58215,115400000.0
2009-12-03 10:41:00,1.58215,1.5824,1.582,1.58215,211900000.0
2009-12-03 10:42:00,1.58215,1.58225,1.582,1.58215,59000000.0
2009-12-03 10:43:00,1.58225,1.5826,1.58215,1.58245,114100000.0
2009-12-03 10:44:00,1.58245,1.58245,1.58205,1.5821,86800000.0
2009-12-03 10:45:00,1.58215,1.58225,1.58205,1.58205,79000000.0
2009-12-03 10:46:00,1.58205,1.5822,1.58205,1.5821,133600000.0
2009-12-03 10:47:00,1.58215,1.5828,1.58215,1.58275,230900000.0
2009-12-03 10:48:00,1.58275,1.58305,1.58265,1.583,79700000.0
2009-12-03 10:49:00,1.583,1.58305,1.58275,1.58285,106600000.0
2009-12-03 10:50:00,1.5829,1.58305,1.58285,1.58305,61900000.0
2009-12-03 10:51:00,1.58295,1.58315,1.58285,1.58295,70500000.0
2009-12-03 10:52:00,1.58295,1.58295,1.5827,1.5828,37700000.0
2009-12-03 10:53:00,1.5828,1.5828,1.5825,1.58265,132400000.0
2009-12-03 10:54:00,1.58265,1.5827,1.5824,1.5825,228700000.0
2009-12-03 10:55:00,1.5825,1.58275,1.5825,1.5826,101600000.0
2009-12-03 10:56:00,1.58255,1.58265,1.58215,1.58235,107500000.0
2009-12-03 10:57:00,1.5826,1.58305,1.58235,1.58295,84100000.0
2009-12-03 10:58:00,1.583,1.5834,1.58275,1.5833,146600000.0
2009-12-03 10:59:00,1.5834,1.58355,1.58285,1.58295,132600000.0
2009-12-03 11:00:00,1.58295,1.58355,1.5829,1.58355,154200000.0
2009-12-03 11:01:00,1.58355,1.5837,1.58335,1.58355,73500000.0
2009-12-03 11:02:00,1.5835,1.58375,1.5835,1.58375,59200000.0
2009-12-03 11:03:00,1.5837,1.58415,1.58365,1.5841,75900000.0
2009-12-03 11:04:00,1.58405,1.5842,1.5837,1.5838,72000000.0
2009-12-03 11:05:00,1.58375,1.58385,1.58365,1.58365,100100000.0
2009-12-03 11:06:00,1.58355,1.5838,1.5835,1.5837,92200000.0
2009-12-03 11:07:00,1.5837,1.5838,1.5837,1.5837,38600000.0
2009-12-03 11:08:00,1.5837,1.58385,1.58355,1.5838,93000000.0
2009-12-03 11:09:00,1.5838,1.584,1.5838,1.5838,98700000.0
2009-12-03 11:10:00,1.5838,1.58405,1.5837,1.584,106600000.0
2009-12-03 11:11:00,1.58405,1.58425,1.58395,1.58395,162200000.0
2009-12-03 11:12:00,1.584,1.58405,1.5838,1.5839,162100000.0
2009-12-03 11:13:00,1.58395,1.58415,1.5838,1.58405,196300000.0
2009-12-03 11:14:00,1.58405,1.5842,1.5838,1.58395,199900000.0
2009-12-03 11:15:00,1.5839,1.58415,1.58385,1.58405,72200000.0
2009-12-03 11:16:00,1.58405,1.58405,1.5839,1.58395,127000000.0
2009-12-03 11:17:00,1.58395,1.5847,1.58385,1.58455,93000000.0
2009-12-03 11:18:00,1.5846,1.58465,1.58425,1.58435,190000000.0
2009-12-03 11:19:00,1.58435,1.5845,1.58405,1.5841,147500000.0
2009-12-03 11:20:00,1.58415,1.5847,1.58415,1.5847,79100000.0
2009-12-03 11:21:00,1.5847,1.5847,1.58405,1.5842,180900000.0
2009-12-03 11:22:00,1.58415,1.58435,1.58405,1.58425,100700000.0
2009-12-03 11:23:00,1.58425,1.5843,1.5842,1.58425,43600000.0
2009-12-03 11:24:00,1.58425,1.58425,1.58405,1.58415,129400000.0
2009-12-03 11:25:00,1.5842,1.5848,1.5841,1.58475,78000000.0
2009-12-03 11:26:00,1.58475,1.5848,1.5846,1.5847,34100000.0
2009-12-03 11:27:00,1.5848,1.5853,1.5848,1.58505,73800000.0
2009-12-03 11:28:00,1.58505,1.58525,1.58505,1.5851,52700000.0
2009-12-03 11:29:00,1.5851,1.5854,1.58505,1.5853,90800000.0
2009-12-03 11:30:00,1.5853,1.5854,1.58525,1.5854,80500000.0
2009-12-03 11:31:00,1.58565,1.58565,1.5851,1.5854,128600000.0
2009-12-03 11:32:00,1.5854,1.5856,1.58515,1.58545,115800000.0
2009-12-03 11:33:00,1.58545,1.5855,1.5854,1.58545,22800000.0
2009-12-03 11:34:00,1.5852,1.5852,1.58475,1.58495,130000000.0
2009-12-03 11:35:00,1.58485,1.58545,1.58485,1.58525,172800000.0
2009-12-03 11:36:00,1.5853,1.58555,1.58525,1.58535,194700000.0
2009-12-03 11:37:00,1.58535,1.5855,1.58525,1.58545,146500000.0
2009-12-03 11:38:00,1.58555,1.58565,1.5853,1.58535,135100000.0
2009-12-03 11:39:00,1.58535,1.58555,1.58505,1.5855,90200000.0
2009-12-03 11:40:00,1.58545,1.5855,1.58535,1.5854,54200000.0
2009-12-03 11:41:00,1.5854,1.58555,1.5853,1.58545,122700000.0
2009-12-03 11:42:00,1.5855,1.5856,1.5854,1.5855,132700000.0
2009-12-03 11:43:00,1.5855,1.58595,1.58545,1.5856,233400000.0
2009-12-03 11:44:00,1.5856,1.5857,1.58535,1.58555,122500000.0
2009-12-03 11:45:00,1.58555,1.58575,1.58555,1.58565,74300000.0
2009-12-03 11:46:00,1.58565,1.586,1.58555,1.586,81200000.0
2009-12-03 11:47:00,1.586,1.586,1.58565,1.58575,152900000.0
2009-12-03 11:48:00,1.58575,1.5858,1.5855,1.5856,109600000.0
2009-12-03 11:49:00,1.5856,1.5856,1.5853,1.58535,66200000.0
2009-12-03 11:50:00,1.58545,1.58555,1.58535,1.5854,27200000.0
2009-12-03 11:51:00,1.5854,1.58545,1.5853,1.5853,78700000.0
2009-12-03 11:52:00,1.58535,1.58535,1.58515,1.5852,90400000.0
2009-12-03 11:53:00,1.58525,1.58535,1.58515,1.5852,70600000.0
2009-12-03 11:54:00,1.5852,1.5856,1.58515,1.5856,76400000.0
2009-12-03 11:55:00,1.58565,1.5857,1.58535,1.58545,102000000.0
2009-12-03 11:56:00,1.58545,1.5855,1.58535,1.5855,70100000.0
2009-12-03 11:57:00,1.5855,1.5856,1.5854,1.58555,49000000.0
2009-12-03 11:58:00,1.5855,1.5857,1.5854,1.58565,106200000.0
2009-12-03 11:59:00,1.5858,1.5858,1.5855,1.5857,74000000.0
2009-12-03 12:00:00,1.5857,1.58585,1.5853,1.58535,80400000.0
2009-12-03 12:01:00,1.58535,1.58605,1.58535,1.58575,164600000.0
2009-12-03 12:02:00,1.58575,1.5858,1.58555,1.58555,115800000.0
2009-12-03 12:03:00,1.58555,1.58605,1.58555,1.58605,84300000.0
2009-12-03 12:04:00,1.58605,1.58605,1.58585,1.58585,25400000.0
2009-12-03 12:05:00,1.58585,1.58605,1.5858,1.586,34400000.0
2009-12-03 12:06:00,1.58605,1.58605,1.5858,1.5858,45200000.0
2009-12-03 12:07:00,1.5858,1.58585,1.58565,1.5857,58500000.0
2009-12-03 12:08:00,1.5857,1.5857,1.5855,1.5856,86800000.0
2009-12-03 12:09:00,1.5856,1.58595,1.58555,1.58595,80000000.0
2009-12-03 12:10:00,1.58595,1.586,1.5858,1.58595,36600000.0
2009-12-03 12:11:00,1.586,1.5861,1.58585,1.58595,79800000.0
2009-12-03 12:12:00,1.586,1.58625,1.58585,1.58625,68000000.0
2009-12-03 12:13:00,1.58625,1.58655,1.58615,1.58615,102000000.0
2009-12-03 12:14:00,1.5863,1.58665,1.58615,1.58645,99700000.0
2009-12-03 12:15:00,1.5869,1.58695,1.58655,1.5869,110600000.0
2009-12-03 12:16:00,1.5869,1.58715,1.58685,1.5871,138100000.0
2009-12-03 12:17:00,1.58705,1.58725,1.58695,1.58725,100300000.0
2009-12-03 12:18:00,1.58725,1.58745,1.587,1.58725,114000000.0
2009-12-03 12:19:00,1.58735,1.5879,1.5871,1.5875,279500000.0
2009-12-03 12:20:00,1.58745,1.5879,1.58745,1.58755,152900000.0
2009-12-03 12:21:00,1.58755,1.588,1.58755,1.5878,113800000.0
2009-12-03 12:22:00,1.5879,1.588,1.58775,1.5879,124500000.0
2009-12-03 12:23:00,1.5879,1.58795,1.5875,1.58755,142000000.0
2009-12-03 12:24:00,1.5876,1.5876,1.5872,1.58755,249800000.0
2009-12-03 12:25:00,1.5875,1.5876,1.5872,1.5873,197600000.0
2009-12-03 12:26:00,1.5873,1.5877,1.58725,1.58765,129400000.0
2009-12-03 12:27:00,1.58765,1.5878,1.5874,1.58765,71200000.0
2009-12-03 12:28:00,1.58755,1.5878,1.58755,1.5878,29600000.0
2009-12-03 12:29:00,1.5878,1.58805,1.58745,1.58775,218700000.0
2009-12-03 12:30:00,1.58775,1.588,1.58755,1.588,77900000.0
2009-12-03 12:31:00,1.5879,1.58835,1.58785,1.5883,61800000.0
2009-12-03 12:32:00,1.58835,1.58875,1.5881,1.5883,190700000.0
2009-12-03 12:33:00,1.5883,1.5886,1.5883,1.5884,135700000.0
2009-12-03 12:34:00,1.5884,1.58855,1.58825,1.5884,71200000.0
2009-12-03 12:35:00,1.5884,1.5886,1.5882,1.5885,49500000.0
2009-12-03 12:36:00,1.58845,1.5886,1.58815,1.58815,58700000.0
2009-12-03 12:37:00,1.58815,1.58835,1.5881,1.5883,96700000.0
2009-12-03 12:38:00,1.5883,1.58845,1.58815,1.5882,113000000.0
2009-12-03 12:39:00,1.58815,1.58855,1.58815,1.58845,97600000.0
2009-12-03 12:40:00,1.58835,1.5887,1.58835,1.58865,81300000.0
2009-12-03 12:41:00,1.58865,1.58895,1.58865,1.5888,67300000.0
2009-12-03 12:42:00,1.58885,1.589,1.5885,1.58855,128600000.0
2009-12-03 12:43:00,1.5886,1.58885,1.5884,1.58865,189700000.0
2009-12-03 12:44:00,1.58855,1.58905,1.58845,1.5887,166500000.0
2009-12-03 12:45:00,1.58865,1.5887,1.58855,1.5886,74200000.0
2009-12-03 12:46:00,1.5886,1.5889,1.58855,1.58855,147000000.0
2009-12-03 12:47:00,1.58855,1.58915,1.58855,1.58895,83100000.0
2009-12-03 12:48:00,1.5889,1.58905,1.5888,1.58895,98800000.0
2009-12-03 12:49:00,1.58895,1.5895,1.58895,1.58925,92800000.0
2009-12-03 12:50:00,1.58925,1.5895,1.58905,1.58925,73200000.0
2009-12-03 12:51:00,1.5892,1.58925,1.5882,1.58825,169300000.0
2009-12-03 12:52:00,1.58825,1.58835,1.58755,1.58805,110800000.0
2009-12-03 12:53:00,1.58805,1.58815,1.5875,1.5877,145700000.0
2009-12-03 12:54:00,1.5877,1.58805,1.5876,1.5876,226300000.0
2009-12-03 12:55:00,1.5877,1.5878,1.5874,1.58755,226900000.0
2009-12-03 12:56:00,1.58755,1.58755,1.58685,1.58725,148200000.0
2009-12-03 12:57:00,1.58725,1.58735,1.5869,1.587,188600000.0
2009-12-03 12:58:00,1.587,1.58735,1.587,1.58715,170400000.0
2009-12-03 12:59:00,1.58705,1.5873,1.58705,1.5873,96500000.0
2009-12-03 13:00:00,1.5873,1.5876,1.58665,1.5875,126500000.0
2009-12-03 13:01:00,1.5875,1.58755,1.58735,1.58745,118400000.0
2009-12-03 13:02:00,1.5875,1.58785,1.58745,1.5877,61100000.0
2009-12-03 13:03:00,1.5877,1.588,1.5877,1.58785,64900000.0
2009-12-03 13:04:00,1.58785,1.58795,1.58775,1.58775,99500000.0
2009-12-03 13:05:00,1.58775,1.5878,1.58745,1.5875,111200000.0
2009-12-03 13:06:00,1.5875,1.5875,1.5874,1.58745,50600000.0
2009-12-03 13:07:00,1.58745,1.58765,1.58745,1.58755,53200000.0
2009-12-03 13:08:00,1.58765,1.5877,1.58745,1.5875,71700000.0
2009-12-03 13:09:00,1.58755,1.5877,1.58695,1.58695,129000000.0
2009-12-03 13:10:00,1.58695,1.5871,1.58685,1.58695,78300000.0
2009-12-03 13:11:00,1.58695,1.58755,1.58695,1.58735,67600000.0
2009-12-03 13:12:00,1.58735,1.58745,1.58725,1.58725,60300000.0
2009-12-03 13:13:00,1.58725,1.58745,1.58725,1.58735,24800000.0
2009-12-03 13:14:00,1.58725,1.58745,1.58695,1.58715,119200000.0
2009-12-03 13:15:00,1.58715,1.58715,1.58665,1.58665,169100000.0
2009-12-03 13:16:00,1.58665,1.58675,1.58655,1.58655,96100000.0
2009-12-03 13:17:00,1.58655,1.58685,1.58645,1.58675,209000000.0
2009-12-03 13:18:00,1.58675,1.58695,1.5867,1.5869,89500000.0
2009-12-03 13:19:00,1.58695,1.5871,1.58685,1.5871,112800000.0
2009-12-03 13:20:00,1.5872,1.58725,1.58705,1.58715,109200000.0
2009-12-03 13:21:00,1.58715,1.58725,1.5871,1.58725,47600000.0
2009-12-03 13:22:00,1.58725,1.58745,1.58715,1.58745,95100000.0
2009-12-03 13:23:00,1.58745,1.58755,1.58725,1.58735,57300000.0
2009-12-03 13:24:00,1.58735,1.58735,1.58695,1.58705,33000000.0
2009-12-03 13:25:00,1.58705,1.5873,1.58695,1.58695,118600000.0
2009-12-03 13:26:00,1.58695,1.58705,1.58695,1.587,94900000.0
2009-12-03 13:27:00,1.58705,1.58715,1.58695,1.58715,121300000.0
2009-12-03 13:28:00,1.5871,1.58715,1.58695,1.58705,46900000.0
2009-12-03 13:29:00,1.58705,1.58715,1.58695,1.58705,64400000.0
2009-12-03 13:30:00,1.58695,1.58725,1.58685,1.58715,64800000.0
2009-12-03 13:31:00,1.58715,1.58735,1.58705,1.5873,93600000.0
2009-12-03 13:32:00,1.5873,1.5873,1.58715,1.58715,75700000.0
2009-12-03 13:33:00,1.58715,1.58735,1.58715,1.58725,182900000.0
2009-12-03 13:34:00,1.58725,1.5876,1.5871,1.58735,149700000.0
2009-12-03 13:35:00,1.58735,1.5875,1.58705,1.58745,189100000.0
2009-12-03 13:36:00,1.58745,1.58755,1.58735,1.58735,175500000.0
2009-12-03 13:37:00,1.5874,1.58755,1.58735,1.5874,138800000.0
2009-12-03 13:38:00,1.5874,1.58755,1.58715,1.58725,154600000.0
2009-12-03 13:39:00,1.58715,1.58745,1.58705,1.58735,98200000.0
2009-12-03 13:40:00,1.58725,1.58735,1.5871,1.5871,38400000.0
2009-12-03 13:41:00,1.5871,1.588,1.58705,1.58785,114400000.0
2009-12-03 13:42:00,1.5878,1.58805,1.5878,1.58795,47800000.0
2009-12-03 13:43:00,1.58795,1.58845,1.58765,1.58835,100000000.0
2009-12-03 13:44:00,1.58835,1.5885,1.5882,1.58835,65400000.0
2009-12-03 13:45:00,1.58835,1.5888,1.5883,1.58865,57700000.0
2009-12-03 13:46:00,1.58865,1.5891,1.5886,1.5887,152300000.0
2009-12-03 13:47:00,1.58865,1.58885,1.58845,1.5887,131800000.0
2009-12-03 13:48:00,1.58885,1.5892,1.5888,1.58885,96700000.0
2009-12-03 13:49:00,1.58895,1.5893,1.58885,1.5893,79100000.0
2009-12-03 13:50:00,1.58945,1.5897,1.58935,1.58935,167100000.0
2009-12-03 13:51:00,1.58935,1.58945,1.58925,1.58935,81100000.0
2009-12-03 13:52:00,1.5896,1.58965,1.5892,1.58945,131600000.0
2009-12-03 13:53:00,1.58935,1.58945,1.58855,1.58875,106000000.0
2009-12-03 13:54:00,1.5888,1.5889,1.58875,1.5888,78400000.0
2009-12-03 13:55:00,1.5888,1.58915,1.58865,1.5891,116400000.0
2009-12-03 13:56:00,1.58915,1.58935,1.5891,1.58915,46800000.0
2009-12-03 13:57:00,1.58915,1.58925,1.589,1.58915,76900000.0
2009-12-03 13:58:00,1.58925,1.58925,1.58895,1.589,80600000.0
2009-12-03 13:59:00,1.58905,1.58915,1.58875,1.58885,136700000.0
2009-12-03 14:00:00,1.58895,1.58905,1.5888,1.5889,31900000.0
2009-12-03 14:01:00,1.589,1.589,1.58855,1.5886,73400000.0
2009-12-03 14:02:00,1.5886,1.5886,1.58845,1.5885,34200000.0
2009-12-03 14:03:00,1.5885,1.5885,1.58835,1.58845,12600000.0
2009-12-03 14:04:00,1.5885,1.5887,1.5883,1.5887,113300000.0
2009-12-03 14:05:00,1.5888,1.5888,1.5883,1.58855,89100000.0
2009-12-03 14:06:00,1.58855,1.58865,1.5882,1.5883,45400000.0
2009-12-03 14:07:00,1.5883,1.5885,1.5883,1.5884,57800000.0
2009-12-03 14:08:00,1.5884,1.5884,1.58825,1.58835,35600000.0
2009-12-03 14:09:00,1.5883,1.58835,1.58825,1.58835,37600000.0
2009-12-03 14:10:00,1.58835,1.5884,1.5881,1.5881,79200000.0
2009-12-03 14:11:00,1.5881,1.5882,1.58795,1.58795,103800000.0
2009-12-03 14:12:00,1.58795,1.58795,1.58765,1.58765,107000000.0
2009-12-03 14:13:00,1.5877,1.58815,1.5877,1.58815,66500000.0
2009-12-03 14:14:00,1.58825,1.58835,1.58785,1.58795,99800000.0
2009-12-03 14:15:00,1.58785,1.58795,1.58785,1.58785,84400000.0
2009-12-03 14:16:00,1.5879,1.58795,1.58765,1.58775,150200000.0
2009-12-03 14:17:00,1.5877,1.5882,1.5877,1.58795,101000000.0
2009-12-03 14:18:00,1.5879,1.58795,1.5876,1.5877,163900000.0
2009-12-03 14:19:00,1.58775,1.5878,1.58745,1.5875,132200000.0
2009-12-03 14:20:00,1.5875,1.5876,1.58695,1.587,132800000.0
2009-12-03 14:21:00,1.58715,1.5874,1.58715,1.5872,176500000.0
2009-12-03 14:22:00,1.58715,1.58735,1.587,1.58735,124400000.0
2009-12-03 14:23:00,1.58735,1.5877,1.58715,1.58745,133200000.0
2009-12-03 14:24:00,1.58735,1.5876,1.58715,1.58725,143100000.0
2009-12-03 14:25:00,1.58725,1.58745,1.58715,1.58725,99000000.0
2009-12-03 14:26:00,1.58735,1.58745,1.5871,1.5871,101400000.0
2009-12-03 14:27:00,1.58715,1.5873,1.587,1.5873,145400000.0
2009-12-03 14:28:00,1.58735,1.58745,1.5871,1.5871,67400000.0
2009-12-03 14:29:00,1.58715,1.5874,1.58705,1.5874,173300000.0
2009-12-03 14:30:00,1.5874,1.5874,1.5868,1.58685,137000000.0
2009-12-03 14:31:00,1.58685,1.58705,1.58675,1.58705,107400000.0
2009-12-03 14:32:00,1.58705,1.58715,1.58695,1.58715,18200000.0
2009-12-03 14:33:00,1.5871,1.58715,1.58665,1.58705,57900000.0
2009-12-03 14:34:00,1.587,1.58715,1.58695,1.58695,50600000.0
2009-12-03 14:35:00,1.58695,1.58695,1.5869,1.58695,71100000.0
2009-12-03 14:36:00,1.58695,1.58705,1.58675,1.5869,89700000.0
2009-12-03 14:37:00,1.5869,1.5874,1.5869,1.58725,119800000.0
2009-12-03 14:38:00,1.58725,1.58745,1.58725,1.58735,54400000.0
2009-12-03 14:39:00,1.58735,1.5874,1.58715,1.58725,90400000.0
2009-12-03 14:40:00,1.58725,1.58725,1.58715,1.58715,61600000.0
2009-12-03 14:41:00,1.5872,1.58725,1.587,1.5871,85400000.0
2009-12-03 14:42:00,1.58705,1.58715,1.5869,1.58715,14400000.0
2009-12-03 14:43:00,1.5871,1.58725,1.5868,1.58705,152800000.0
2009-12-03 14:44:00,1.587,1.58705,1.5868,1.5868,87900000.0
2009-12-03 14:45:00,1.58685,1.58725,1.58665,1.58715,97700000.0
2009-12-03 14:46:00,1.5872,1.5875,1.5871,1.58745,60000000.0
2009-12-03 14:47:00,1.58745,1.58775,1.58715,1.5877,109800000.0
2009-12-03 14:48:00,1.5877,1.58775,1.58745,1.5876,43800000.0
2009-12-03 14:49:00,1.58755,1.5876,1.5875,1.5876,16000000.0
2009-12-03 14:50:00,1.5876,1.5876,1.58755,1.58755,3200000.0
2009-12-03 14:51:00,1.5876,1.5876,1.5874,1.58745,76400000.0
2009-12-03 14:52:00,1.58745,1.58775,1.58705,1.58725,153900000.0
2009-12-03 14:53:00,1.58725,1.58725,1.5868,1.5868,180000000.0
2009-12-03 14:54:00,1.58685,1.58705,1.58675,1.58705,177800000.0
2009-12-03 14:55:00,1.58695,1.58745,1.5869,1.5872,177700000.0
2009-12-03 14:56:00,1.5872,1.5874,1.5872,1.5872,143900000.0
2009-12-03 14:57:00,1.5872,1.5872,1.58685,1.58705,50200000.0
2009-12-03 14:58:00,1.58705,1.58715,1.58705,1.58715,63700000.0
2009-12-03 14:59:00,1.5872,1.58725,1.58695,1.5872,174200000.0
2009-12-03 15:00:00,1.5872,1.5874,1.58715,1.58735,180700000.0
2009-12-03 15:01:00,1.58735,1.5874,1.5872,1.5872,99500000.0
2009-12-03 15:02:00,1.5872,1.5875,1.5872,1.58735,59900000.0
2009-12-03 15:03:00,1.5874,1.5876,1.58735,1.58755,86000000.0
2009-12-03 15:04:00,1.58755,1.5878,1.5875,1.58765,137100000.0
2009-12-03 15:05:00,1.58765,1.58785,1.5876,1.5876,131000000.0
2009-12-03 15:06:00,1.5876,1.5876,1.5869,1.58695,112600000.0
2009-12-03 15:07:00,1.587,1.5871,1.5869,1.5871,241100000.0
2009-12-03 15:08:00,1.58705,1.58715,1.58685,1.58685,110100000.0
2009-12-03 15:09:00,1.58685,1.58685,1.5866,1.58675,179200000.0
2009-12-03 15:10:00,1.58675,1.5869,1.5865,1.58665,253600001.0
2009-12-03 15:11:00,1.58665,1.58675,1.5865,1.5866,286100000.0
2009-12-03 15:12:00,1.5866,1.58695,1.5866,1.5868,297300000.0
2009-12-03 15:13:00,1.5869,1.5869,1.5867,1.5867,191300000.0
2009-12-03 15:14:00,1.5867,1.5873,1.5867,1.58695,202600000.0
2009-12-03 15:15:00,1.58695,1.58715,1.5868,1.5869,86900000.0
2009-12-03 15:16:00,1.58675,1.587,1.58675,1.5868,114000000.0
2009-12-03 15:17:00,1.5868,1.5868,1.5866,1.5867,88700000.0
2009-12-03 15:18:00,1.5867,1.58685,1.5867,1.58685,68400000.0
2009-12-03 15:19:00,1.5869,1.5877,1.58685,1.58765,282800000.0
2009-12-03 15:20:00,1.58775,1.588,1.58735,1.5875,329200000.0
2009-12-03 15:21:00,1.58755,1.5878,1.58735,1.5877,155200000.0
2009-12-03 15:22:00,1.58765,1.58795,1.58755,1.5876,206700000.0
2009-12-03 15:23:00,1.5876,1.5884,1.5876,1.5882,143900000.0
2009-12-03 15:24:00,1.5882,1.58825,1.588,1.58825,171500000.0
2009-12-03 15:25:00,1.5882,1.5891,1.58815,1.5891,249000000.0
2009-12-03 15:26:00,1.5891,1.5891,1.5888,1.58885,162300000.0
2009-12-03 15:27:00,1.58885,1.58885,1.5887,1.58875,124700000.0
2009-12-03 15:28:00,1.58875,1.5889,1.5881,1.5883,178200000.0
2009-12-03 15:29:00,1.58835,1.5886,1.5878,1.58785,157400000.0
2009-12-03 15:30:00,1.5876,1.5881,1.58735,1.58795,256600000.0
2009-12-03 15:31:00,1.58795,1.58795,1.5873,1.5874,222900000.0
2009-12-03 15:32:00,1.5874,1.58755,1.5873,1.5874,141200000.0
2009-12-03 15:33:00,1.5874,1.58815,1.58735,1.58805,263700000.0
2009-12-03 15:34:00,1.58805,1.58835,1.588,1.58815,180600000.0
2009-12-03 15:35:00,1.58825,1.58825,1.58645,1.58675,319100000.0
2009-12-03 15:36:00,1.58675,1.5887,1.58675,1.58795,239500000.0
2009-12-03 15:37:00,1.58795,1.58895,1.58795,1.58895,207200000.0
2009-12-03 15:38:00,1.5889,1.59005,1.5888,1.5898,208900000.0
2009-12-03 15:39:00,1.5898,1.5905,1.58955,1.58985,155600000.0
2009-12-03 15:40:00,1.58985,1.59045,1.5898,1.5901,240200000.0
2009-12-03 15:41:00,1.58995,1.59035,1.5898,1.59035,234000000.0
2009-12-03 15:42:00,1.59035,1.5905,1.5893,1.5898,214300000.0
2009-12-03 15:43:00,1.58985,1.5902,1.5897,1.58985,218000000.0
2009-12-03 15:44:00,1.58985,1.59005,1.58945,1.5897,235400000.0
2009-12-03 15:45:00,1.58975,1.5898,1.58925,1.58975,254600000.0
2009-12-03 15:46:00,1.58975,1.5899,1.58905,1.5893,245900000.0
2009-12-03 15:47:00,1.58935,1.58945,1.58875,1.5892,176600000.0
2009-12-03 15:48:00,1.58915,1.58925,1.58865,1.589,335200000.0
2009-12-03 15:49:00,1.589,1.5891,1.58855,1.5887,224400000.0
2009-12-03 15:50:00,1.5887,1.5889,1.588,1.588,263400000.0
2009-12-03 15:51:00,1.588,1.5883,1.5877,1.58775,271900000.0
2009-12-03 15:52:00,1.58775,1.58805,1.58755,1.58775,300100000.0
2009-12-03 15:53:00,1.58775,1.5884,1.58755,1.58835,313800000.0
2009-12-03 15:54:00,1.58845,1.58925,1.58815,1.58895,373400000.0
2009-12-03 15:55:00,1.58895,1.5908,1.5888,1.59075,380400000.0
2009-12-03 15:56:00,1.5907,1.5911,1.58995,1.591,385600000.0
2009-12-03 15:57:00,1.59095,1.59155,1.59045,1.59115,234500000.0
2009-12-03 15:58:00,1.59115,1.59175,1.59095,1.59115,256400000.0
2009-12-03 15:59:00,1.59115,1.59125,1.5906,1.59105,209700000.0
2009-12-03 16:00:00,1.5911,1.59135,1.5905,1.59075,224900000.0
2009-12-03 16:01:00,1.59085,1.5912,1.5903,1.59045,252300000.0
2009-12-03 16:02:00,1.59045,1.591,1.59045,1.59095,263300000.0
2009-12-03 16:03:00,1.5909,1.591,1.5904,1.59055,286200000.0
2009-12-03 16:04:00,1.5906,1.59095,1.59055,1.5908,204800000.0
2009-12-03 16:05:00,1.5908,1.591,1.59045,1.59085,223600000.0
2009-12-03 16:06:00,1.5909,1.59115,1.5907,1.59095,290800000.0
2009-12-03 16:07:00,1.59095,1.59105,1.5905,1.5907,188900000.0
2009-12-03 16:08:00,1.59075,1.5912,1.5907,1.59095,282000000.0
2009-12-03 16:09:00,1.59095,1.5913,1.5907,1.59095,152800000.0
2009-12-03 16:10:00,1.59085,1.59115,1.59065,1.59085,157400000.0
2009-12-03 16:11:00,1.5908,1.592,1.5906,1.5916,201600000.0
2009-12-03 16:12:00,1.59155,1.59175,1.5909,1.59135,228700000.0
2009-12-03 16:13:00,1.5914,1.59175,1.59115,1.5916,341600000.0
2009-12-03 16:14:00,1.5916,1.59205,1.5915,1.59165,251700000.0
2009-12-03 16:15:00,1.5917,1.59185,1.5916,1.5917,102200000.0
2009-12-03 16:16:00,1.5917,1.5923,1.59155,1.5921,269700000.0
2009-12-03 16:17:00,1.5921,1.5926,1.5919,1.5924,280400000.0
2009-12-03 16:18:00,1.5924,1.5925,1.59165,1.5918,222200000.0
2009-12-03 16:19:00,1.5918,1.5923,1.59165,1.5922,279800000.0
2009-12-03 16:20:00,1.5922,1.5922,1.59125,1.59135,312600000.0
2009-12-03 16:21:00,1.59135,1.59225,1.5913,1.59205,327200000.0
2009-12-03 16:22:00,1.59195,1.59205,1.591,1.59125,306600000.0
2009-12-03 16:23:00,1.5912,1.59145,1.59105,1.59125,246600000.0
2009-12-03 16:24:00,1.59125,1.5919,1.5906,1.5918,336900000.0
2009-12-03 16:25:00,1.59175,1.59185,1.59125,1.59135,279800000.0
2009-12-03 16:26:00,1.5913,1.5915,1.59085,1.59085,255000000.0
2009-12-03 16:27:00,1.5909,1.59135,1.59075,1.591,273700000.0
2009-12-03 16:28:00,1.59115,1.5913,1.59085,1.59115,359600000.0
2009-12-03 16:29:00,1.59115,1.59165,1.59095,1.59155,311700000.0
2009-12-03 16:30:00,1.5915,1.59165,1.59105,1.59105,264800000.0
2009-12-03 16:31:00,1.59105,1.59125,1.59055,1.59075,334900000.0
2009-12-03 16:32:00,1.59075,1.59095,1.5904,1.5909,254100000.0
2009-12-03 16:33:00,1.5909,1.5909,1.58995,1.59005,329000000.0
2009-12-03 16:34:00,1.59015,1.59035,1.58985,1.5902,358200000.0
2009-12-03 16:35:00,1.5902,1.59025,1.5898,1.5902,316200000.0
2009-12-03 16:36:00,1.5901,1.5903,1.5898,1.58995,243000000.0
2009-12-03 16:37:00,1.58995,1.5902,1.58985,1.59,293400000.0
2009-12-03 16:38:00,1.5899,1.59035,1.58985,1.5903,229200000.0
2009-12-03 16:39:00,1.59025,1.59045,1.59005,1.59045,259900000.0
2009-12-03 16:40:00,1.59045,1.59045,1.59005,1.59035,299100000.0
2009-12-03 16:41:00,1.59035,1.5909,1.59035,1.5908,309000000.0
2009-12-03 16:42:00,1.59085,1.59135,1.5906,1.59115,271600000.0
2009-12-03 16:43:00,1.5912,1.5914,1.5906,1.591,275700000.0
2009-12-03 16:44:00,1.5911,1.59145,1.591,1.5914,145500000.0
2009-12-03 16:45:00,1.59125,1.5913,1.59065,1.59085,293000000.0
2009-12-03 16:46:00,1.59085,1.59125,1.59065,1.5911,250100000.0
2009-12-03 16:47:00,1.5911,1.5911,1.5901,1.59015,219300000.0
2009-12-03 16:48:00,1.5902,1.5905,1.58975,1.5898,323700000.0
2009-12-03 16:49:00,1.5897,1.5901,1.5895,1.58995,433000000.0
2009-12-03 16:50:00,1.58995,1.59005,1.58955,1.58995,476599999.0
2009-12-03 16:51:00,1.58995,1.59025,1.5897,1.59,369700000.0
2009-12-03 16:52:00,1.59,1.5906,1.59,1.59045,237800000.0
2009-12-03 16:53:00,1.5905,1.5906,1.59025,1.5906,175100000.0
2009-12-03 16:54:00,1.5907,1.59075,1.59015,1.59065,205100000.0
2009-12-03 16:55:00,1.59065,1.59145,1.59035,1.5911,382700000.0
2009-12-03 16:56:00,1.5909,1.59175,1.5909,1.59165,320900000.0
2009-12-03 16:57:00,1.59165,1.5921,1.59155,1.59185,210800000.0
2009-12-03 16:58:00,1.59185,1.592,1.5917,1.5918,126800000.0
2009-12-03 16:59:00,1.5918,1.5919,1.59145,1.59145,207500000.0
2009-12-03 17:00:00,1.5915,1.59155,1.59055,1.5909,235800000.0
2009-12-03 17:01:00,1.59095,1.5921,1.59065,1.59185,287400000.0
2009-12-03 17:02:00,1.592,1.59225,1.59175,1.59225,373200000.0
2009-12-03 17:03:00,1.59225,1.59275,1.5919,1.5927,324200000.0
2009-12-03 17:04:00,1.59285,1.593,1.5922,1.59245,339900000.0
2009-12-03 17:05:00,1.59245,1.59285,1.5923,1.59275,271100000.0
2009-12-03 17:06:00,1.59275,1.59285,1.59255,1.5928,318300001.0
2009-12-03 17:07:00,1.5928,1.5932,1.5928,1.5931,254000000.0
2009-12-03 17:08:00,1.59305,1.5931,1.5923,1.59245,506500000.0
2009-12-03 17:09:00,1.59245,1.5928,1.59225,1.5926,380800000.0
2009-12-03 17:10:00,1.59265,1.5931,1.5921,1.59235,314300000.0
2009-12-03 17:11:00,1.5923,1.593,1.59225,1.59275,342300000.0
2009-12-03 17:12:00,1.59275,1.59315,1.59275,1.59295,281600000.0
2009-12-03 17:13:00,1.59295,1.5934,1.59285,1.5931,353300000.0
2009-12-03 17:14:00,1.59305,1.59355,1.5929,1.59335,311500000.0
2009-12-03 17:15:00,1.5933,1.5944,1.5933,1.5943,387100000.0
2009-12-03 17:16:00,1.59445,1.59475,1.59415,1.59415,387100000.0
2009-12-03 17:17:00,1.59415,1.59435,1.59405,1.59415,422900000.0
2009-12-03 17:18:00,1.59415,1.59445,1.5941,1.59435,425400000.0
2009-12-03 17:19:00,1.59435,1.59455,1.5942,1.59445,397400000.0
2009-12-03 17:20:00,1.5944,1.59455,1.59385,1.59385,184350000.0
2009-12-03 17:21:00,1.59385,1.5941,1.5937,1.594,155600000.0
2009-12-03 17:22:00,1.594,1.594,1.59335,1.59365,217100000.0
2009-12-03 17:23:00,1.5937,1.59385,1.5935,1.5937,416800000.0
2009-12-03 17:24:00,1.5937,1.59425,1.5937,1.59395,333600000.0
2009-12-03 17:25:00,1.59395,1.59445,1.59395,1.59415,228700000.0
2009-12-03 17:26:00,1.59415,1.59415,1.59355,1.59395,419400000.0
2009-12-03 17:27:00,1.59395,1.59425,1.5937,1.59415,435300000.0
2009-12-03 17:28:00,1.59415,1.5947,1.59415,1.5943,471100000.0
2009-12-03 17:29:00,1.59425,1.5944,1.5941,1.5941,240700000.0
2009-12-03 17:30:00,1.59405,1.5945,1.5938,1.59385,223500000.0
2009-12-03 17:31:00,1.5939,1.5942,1.59365,1.59375,313200000.0
2009-12-03 17:32:00,1.59375,1.5942,1.5936,1.59385,383700001.0
2009-12-03 17:33:00,1.59385,1.5943,1.5938,1.59405,332300000.0
2009-12-03 17:34:00,1.5941,1.5943,1.594,1.5942,259900000.0
2009-12-03 17:35:00,1.59415,1.5943,1.594,1.594,176100000.0
2009-12-03 17:36:00,1.59405,1.59405,1.5939,1.5939,151800000.0
2009-12-03 17:37:00,1.5939,1.5945,1.5938,1.5944,115100000.0
2009-12-03 17:38:00,1.5944,1.5944,1.5936,1.5937,206600000.0
2009-12-03 17:39:00,1.5937,1.5939,1.59355,1.5938,154200000.0
2009-12-03 17:40:00,1.59375,1.59385,1.5931,1.59315,197400000.0
2009-12-03 17:41:00,1.5932,1.5935,1.59305,1.59345,157300000.0
2009-12-03 17:42:00,1.5935,1.5935,1.59285,1.5934,154200000.0
2009-12-03 17:43:00,1.59335,1.594,1.5933,1.59385,328600000.0
2009-12-03 17:44:00,1.59375,1.5941,1.59345,1.59345,190300000.0
2009-12-03 17:45:00,1.59345,1.59375,1.5931,1.5937,436200000.0
2009-12-03 17:46:00,1.5935,1.5936,1.59305,1.59335,213900000.0
2009-12-03 17:47:00,1.59335,1.59345,1.59245,1.5926,208200000.0
2009-12-03 17:48:00,1.59255,1.5933,1.5925,1.59315,322900000.0
2009-12-03 17:49:00,1.59305,1.5935,1.5924,1.59255,254900000.0
2009-12-03 17:50:00,1.5925,1.59295,1.5925,1.59295,225300000.0
2009-12-03 17:51:00,1.59295,1.59315,1.59215,1.59215,267600000.0
2009-12-03 17:52:00,1.59215,1.5923,1.59155,1.5922,342499999.0
2009-12-03 17:53:00,1.59235,1.59265,1.59215,1.59225,269600000.0
2009-12-03 17:54:00,1.59225,1.59265,1.59195,1.59255,197800000.0
2009-12-03 17:55:00,1.5925,1.59255,1.592,1.592,289600000.0
2009-12-03 17:56:00,1.5919,1.5922,1.5919,1.59215,158100000.0
2009-12-03 17:57:00,1.59215,1.59215,1.59175,1.59185,191200000.0
2009-12-03 17:58:00,1.59185,1.5919,1.59045,1.59055,447800000.0
2009-12-03 17:59:00,1.59055,1.5911,1.5901,1.59085,354499999.0
2009-12-03 18:00:00,1.5908,1.59095,1.5899,1.59035,300400000.0
2009-12-03 18:01:00,1.59035,1.59035,1.58955,1.5899,292300000.0
2009-12-03 18:02:00,1.5899,1.59065,1.5899,1.59045,420800000.0
2009-12-03 18:03:00,1.5905,1.5905,1.58895,1.5891,225900000.0
2009-12-03 18:04:00,1.5891,1.58955,1.58905,1.58955,250500000.0
2009-12-03 18:05:00,1.58955,1.5899,1.5893,1.5899,102000000.0
2009-12-03 18:06:00,1.5899,1.59005,1.58955,1.5899,202100000.0
2009-12-03 18:07:00,1.58985,1.59,1.5897,1.58985,234800000.0
2009-12-03 18:08:00,1.58985,1.59015,1.58965,1.58975,274000000.0
2009-12-03 18:09:00,1.5897,1.5901,1.5897,1.5898,235800000.0
2009-12-03 18:10:00,1.5899,1.5899,1.58955,1.5896,243100000.0
2009-12-03 18:11:00,1.58965,1.5899,1.5894,1.5896,157100000.0
2009-12-03 18:12:00,1.5896,1.5896,1.5882,1.58825,486600000.0
2009-12-03 18:13:00,1.58835,1.58835,1.5874,1.58745,437200000.0
2009-12-03 18:14:00,1.5874,1.58765,1.5871,1.58755,354100000.0
2009-12-03 18:15:00,1.5875,1.58835,1.58745,1.58815,327300000.0
2009-12-03 18:16:00,1.58815,1.58855,1.58815,1.5883,123200000.0
2009-12-03 18:17:00,1.5884,1.58905,1.5882,1.589,136000000.0
2009-12-03 18:18:00,1.589,1.5892,1.58885,1.58905,135800000.0
2009-12-03 18:19:00,1.58905,1.58955,1.58895,1.58935,91200000.0
2009-12-03 18:20:00,1.58935,1.58975,1.58895,1.5891,165800000.0
2009-12-03 18:21:00,1.58915,1.5892,1.589,1.5891,150200000.0
2009-12-03 18:22:00,1.5891,1.5892,1.5889,1.589,125700000.0
2009-12-03 18:23:00,1.589,1.5893,1.58875,1.5893,193200000.0
2009-12-03 18:24:00,1.5893,1.5893,1.58865,1.589,225000000.0
2009-12-03 18:25:00,1.58905,1.58905,1.5884,1.58845,140600000.0
2009-12-03 18:26:00,1.58845,1.5886,1.58805,1.58805,272200000.0
2009-12-03 18:27:00,1.58815,1.5886,1.58805,1.58845,266900000.0
2009-12-03 18:28:00,1.5885,1.58875,1.58795,1.58845,316900000.0
2009-12-03 18:29:00,1.5885,1.5886,1.58835,1.58855,99000000.0
2009-12-03 18:30:00,1.58855,1.5893,1.58835,1.5892,224100000.0
2009-12-03 18:31:00,1.5892,1.58935,1.58865,1.58885,256100000.0
2009-12-03 18:32:00,1.58885,1.58965,1.58865,1.58965,139200000.0
2009-12-03 18:33:00,1.58965,1.58965,1.58925,1.58935,227400000.0
2009-12-03 18:34:00,1.58935,1.5895,1.589,1.58945,247300000.0
2009-12-03 18:35:00,1.58945,1.5902,1.5894,1.5896,282300000.0
2009-12-03 18:36:00,1.58955,1.59005,1.58955,1.5899,317300000.0
2009-12-03 18:37:00,1.5898,1.59035,1.58965,1.59005,288600000.0
2009-12-03 18:38:00,1.59,1.59045,1.58975,1.59025,304400000.0
2009-12-03 18:39:00,1.5902,1.59035,1.58975,1.58985,354000001.0
2009-12-03 18:40:00,1.58995,1.58995,1.5895,1.5895,239300000.0
2009-12-03 18:41:00,1.58945,1.5896,1.58915,1.5893,308700000.0
2009-12-03 18:42:00,1.5893,1.5899,1.58915,1.5898,326000000.0
2009-12-03 18:43:00,1.58995,1.5907,1.58985,1.5904,268600000.0
2009-12-03 18:44:00,1.5904,1.59045,1.5902,1.5904,199600000.0
2009-12-03 18:45:00,1.59035,1.59085,1.59035,1.5906,328600000.0
2009-12-03 18:46:00,1.5906,1.5908,1.5904,1.59055,203700000.0
2009-12-03 18:47:00,1.59055,1.5909,1.59045,1.5905,103200000.0
2009-12-03 18:48:00,1.59055,1.59055,1.58985,1.5905,182900000.0
2009-12-03 18:49:00,1.59045,1.59055,1.5904,1.5904,87600000.0
2009-12-03 18:50:00,1.5904,1.5906,1.58975,1.59015,191300000.0
2009-12-03 18:51:00,1.59015,1.5903,1.59,1.59005,191000000.0
2009-12-03 18:52:00,1.59015,1.59015,1.58985,1.5899,123600000.0
2009-12-03 18:53:00,1.5899,1.59,1.5894,1.5898,256600000.0
2009-12-03 18:54:00,1.5898,1.5899,1.58975,1.58985,184200000.0
2009-12-03 18:55:00,1.58985,1.59005,1.5896,1.59005,199900000.0
2009-12-03 18:56:00,1.59,1.59,1.5896,1.58975,202500000.0
2009-12-03 18:57:00,1.58975,1.59005,1.5896,1.5899,261700000.0
2009-12-03 18:58:00,1.58985,1.5902,1.5897,1.5898,174400000.0
2009-12-03 18:59:00,1.5898,1.58995,1.58935,1.5894,123400000.0
2009-12-03 19:00:00,1.58935,1.59,1.58925,1.5895,324300000.0
2009-12-03 19:01:00,1.5895,1.59025,1.58945,1.59015,162300000.0
2009-12-03 19:02:00,1.59015,1.59055,1.59005,1.59015,215900000.0
2009-12-03 19:03:00,1.59015,1.59035,1.59015,1.5903,97100000.0
2009-12-03 19:04:00,1.59035,1.5906,1.5901,1.59035,335700000.0
2009-12-03 19:05:00,1.5903,1.5909,1.5903,1.59055,344800000.0
2009-12-03 19:06:00,1.59055,1.5907,1.59055,1.59065,234400001.0
2009-12-03 19:07:00,1.59075,1.5909,1.5906,1.59085,196099999.0
2009-12-03 19:08:00,1.5909,1.59105,1.59055,1.5906,216600000.0
2009-12-03 19:09:00,1.59065,1.5908,1.59035,1.5906,131400000.0
2009-12-03 19:10:00,1.59065,1.591,1.5901,1.5903,142800000.0
2009-12-03 19:11:00,1.5903,1.5904,1.5898,1.58985,251700000.0
2009-12-03 19:12:00,1.58985,1.5899,1.58955,1.58975,143200000.0
2009-12-03 19:13:00,1.58985,1.58995,1.58945,1.58955,240800000.0
2009-12-03 19:14:00,1.58965,1.5898,1.58945,1.58955,156700000.0
2009-12-03 19:15:00,1.5895,1.58975,1.5895,1.5897,59600000.0
2009-12-03 19:16:00,1.58975,1.5898,1.58945,1.58945,108500000.0
2009-12-03 19:17:00,1.58945,1.58975,1.58945,1.58965,148500000.0
2009-12-03 19:18:00,1.58965,1.58985,1.5895,1.5895,133400000.0
2009-12-03 19:19:00,1.5895,1.58995,1.5895,1.5896,161100000.0
2009-12-03 19:20:00,1.58955,1.5896,1.5888,1.58885,192700000.0
2009-12-03 19:21:00,1.5888,1.589,1.5887,1.58895,177300000.0
2009-12-03 19:22:00,1.5889,1.5889,1.58855,1.58855,122000000.0
2009-12-03 19:23:00,1.5886,1.58975,1.5886,1.58965,205200000.0
2009-12-03 19:24:00,1.58965,1.5898,1.58945,1.5896,116500000.0
2009-12-03 19:25:00,1.5896,1.5897,1.58955,1.58955,63100000.0
2009-12-03 19:26:00,1.5896,1.5898,1.5895,1.5896,97900000.0
2009-12-03 19:27:00,1.58965,1.58975,1.58945,1.5896,86400000.0
2009-12-03 19:28:00,1.5896,1.5897,1.58945,1.58955,168000000.0
2009-12-03 19:29:00,1.58955,1.5896,1.5894,1.58955,94900000.0
2009-12-03 19:30:00,1.58945,1.58965,1.58945,1.58955,108400000.0
2009-12-03 19:31:00,1.5895,1.58965,1.5894,1.5894,58000000.0
2009-12-03 19:32:00,1.5894,1.5898,1.5894,1.5894,119500000.0
2009-12-03 19:33:00,1.5894,1.58995,1.5893,1.58975,122400000.0
2009-12-03 19:34:00,1.58975,1.5901,1.5897,1.59,158900000.0
2009-12-03 19:35:00,1.58995,1.5902,1.58985,1.5899,131700000.0
2009-12-03 19:36:00,1.5899,1.5901,1.5898,1.58985,52800000.0
2009-12-03 19:37:00,1.58985,1.59,1.58975,1.58985,67800000.0
2009-12-03 19:38:00,1.5898,1.58985,1.58965,1.5897,67300000.0
2009-12-03 19:39:00,1.5897,1.58975,1.5891,1.5891,242400000.0
2009-12-03 19:40:00,1.5891,1.5892,1.5888,1.5888,155400000.0
2009-12-03 19:41:00,1.5888,1.58915,1.58875,1.5889,157800000.0
2009-12-03 19:42:00,1.5888,1.589,1.5886,1.58885,258900000.0
2009-12-03 19:43:00,1.58885,1.58885,1.58875,1.58885,80800000.0
2009-12-03 19:44:00,1.58885,1.5889,1.5888,1.5888,51400000.0
2009-12-03 19:45:00,1.5888,1.5888,1.5887,1.58875,84700000.0
2009-12-03 19:46:00,1.5888,1.5888,1.58865,1.58875,26800000.0
2009-12-03 19:47:00,1.58875,1.58885,1.5884,1.5887,125400000.0
2009-12-03 19:48:00,1.5886,1.5886,1.5884,1.5884,60900000.0
2009-12-03 19:49:00,1.58845,1.5885,1.5883,1.5885,131900000.0
2009-12-03 19:50:00,1.5885,1.5886,1.5884,1.5886,32200000.0
2009-12-03 19:51:00,1.5886,1.5886,1.5884,1.5885,65800000.0
2009-12-03 19:52:00,1.58835,1.58855,1.58835,1.5885,41100000.0
2009-12-03 19:53:00,1.58845,1.58875,1.58845,1.58875,45600000.0
2009-12-03 19:54:00,1.5887,1.5888,1.58855,1.5887,85800000.0
2009-12-03 19:55:00,1.5887,1.5887,1.58845,1.5885,51700000.0
2009-12-03 19:56:00,1.58855,1.5888,1.58855,1.5888,72700000.0
2009-12-03 19:57:00,1.5888,1.5888,1.5885,1.5885,39300000.0
2009-12-03 19:58:00,1.58845,1.58865,1.5882,1.58825,94800000.0
2009-12-03 19:59:00,1.58825,1.58835,1.58825,1.58835,87500000.0
2009-12-03 20:00:00,1.5883,1.58845,1.58825,1.58825,58500000.0
2009-12-03 20:01:00,1.58825,1.58835,1.58825,1.58825,122300000.0
2009-12-03 20:02:00,1.58825,1.58825,1.58815,1.58825,72400000.0
2009-12-03 20:03:00,1.58825,1.58835,1.58825,1.58825,20800000.0
2009-12-03 20:04:00,1.58825,1.58845,1.58825,1.58835,44200000.0
2009-12-03 20:05:00,1.58835,1.58915,1.58835,1.58905,144100000.0
2009-12-03 20:06:00,1.589,1.58935,1.589,1.58925,35500000.0
2009-12-03 20:07:00,1.58925,1.58955,1.58925,1.58955,93600000.0
2009-12-03 20:08:00,1.58965,1.58985,1.5896,1.58985,140700000.0
2009-12-03 20:09:00,1.5898,1.5899,1.5894,1.58945,193300000.0
2009-12-03 20:10:00,1.5895,1.5896,1.58915,1.58945,202500000.0
2009-12-03 20:11:00,1.58945,1.58945,1.58915,1.58915,36000000.0
2009-12-03 20:12:00,1.58925,1.58945,1.5891,1.58925,206300000.0
2009-12-03 20:13:00,1.5893,1.58935,1.5891,1.58925,91400000.0
2009-12-03 20:14:00,1.58925,1.5896,1.5891,1.58955,203200000.0
2009-12-03 20:15:00,1.5895,1.58975,1.58945,1.5895,187699999.0
2009-12-03 20:16:00,1.58965,1.58965,1.58935,1.58935,200100000.0
2009-12-03 20:17:00,1.58945,1.58955,1.5893,1.58955,102200000.0
2009-12-03 20:18:00,1.58955,1.58955,1.58905,1.5891,93500000.0
2009-12-03 20:19:00,1.5891,1.5894,1.58905,1.5893,73200000.0
2009-12-03 20:20:00,1.58935,1.58935,1.5892,1.5893,28400000.0
2009-12-03 20:21:00,1.58945,1.58945,1.58915,1.58925,178400000.0
2009-12-03 20:22:00,1.5893,1.5894,1.58875,1.589,226700000.0
2009-12-03 20:23:00,1.58885,1.5894,1.58855,1.5893,242000000.0
2009-12-03 20:24:00,1.58935,1.58935,1.58905,1.58915,136600000.0
2009-12-03 20:25:00,1.58925,1.58945,1.58915,1.5892,142800000.0
2009-12-03 20:26:00,1.5892,1.5893,1.5889,1.5889,176600000.0
2009-12-03 20:27:00,1.5889,1.589,1.58865,1.5888,92800000.0
2009-12-03 20:28:00,1.58875,1.58915,1.58875,1.58915,199900000.0
2009-12-03 20:29:00,1.5892,1.5895,1.58915,1.5894,145700000.0
2009-12-03 20:30:00,1.58935,1.5896,1.58935,1.58955,102300000.0
2009-12-03 20:31:00,1.58945,1.5897,1.5894,1.5895,241600000.0
2009-12-03 20:32:00,1.5895,1.5895,1.58935,1.58945,27700000.0
2009-12-03 20:33:00,1.58945,1.5897,1.5893,1.5893,103800000.0
2009-12-03 20:34:00,1.58925,1.5895,1.58925,1.5895,19800000.0
2009-12-03 20:35:00,1.5894,1.5895,1.58925,1.58935,121400000.0
2009-12-03 20:36:00,1.58945,1.58945,1.5892,1.58925,103500000.0
2009-12-03 20:37:00,1.58925,1.5895,1.5892,1.5895,40400000.0
2009-12-03 20:38:00,1.5895,1.5895,1.58915,1.58935,78200000.0
2009-12-03 20:39:00,1.58925,1.58935,1.58905,1.58925,94700000.0
2009-12-03 20:40:00,1.58925,1.5893,1.589,1.58905,69100000.0
2009-12-03 20:41:00,1.5891,1.5891,1.58885,1.58895,170500000.0
2009-12-03 20:42:00,1.58895,1.5892,1.58885,1.58915,173600000.0
2009-12-03 20:43:00,1.58915,1.58935,1.58915,1.58925,46900000.0
2009-12-03 20:44:00,1.5892,1.58945,1.5892,1.58935,140800000.0
2009-12-03 20:45:00,1.58935,1.5895,1.58935,1.5895,16400000.0
2009-12-03 20:46:00,1.5895,1.58965,1.5895,1.5896,48100000.0
2009-12-03 20:47:00,1.58965,1.58975,1.58945,1.5895,267200000.0
2009-12-03 20:48:00,1.5895,1.58955,1.5892,1.58925,93600000.0
2009-12-03 20:49:00,1.58925,1.5893,1.5892,1.5893,8600000.0
2009-12-03 20:50:00,1.58925,1.5894,1.58925,1.58935,42800000.0
2009-12-03 20:51:00,1.5893,1.5893,1.58925,1.5893,8400000.0
2009-12-03 20:52:00,1.5893,1.5893,1.589,1.589,116800000.0
2009-12-03 20:53:00,1.5891,1.58915,1.58885,1.58895,66700000.0
2009-12-03 20:54:00,1.589,1.5891,1.58885,1.58905,96700000.0
2009-12-03 20:55:00,1.58905,1.5891,1.58885,1.58895,60200000.0
2009-12-03 20:56:00,1.589,1.589,1.58855,1.58855,83500000.0
2009-12-03 20:57:00,1.58825,1.58845,1.5882,1.5882,131100000.0
2009-12-03 20:58:00,1.5882,1.5882,1.5882,1.5882,7100000.0
2009-12-03 20:59:00,1.5882,1.5882,1.5882,1.5882,5000000.0
2009-12-03 21:00:00,1.588,1.58805,1.588,1.588,151400000.0
2009-12-03 21:01:00,1.588,1.588,1.588,1.588,78000000.0
2009-12-03 21:02:00,1.588,1.58805,1.588,1.588,127500000.0
2009-12-03 21:03:00,1.588,1.588,1.588,1.588,92000000.0
2009-12-03 21:04:00,1.588,1.588,1.5876,1.5876,106800000.0
2009-12-03 21:05:00,1.58765,1.5879,1.5876,1.5877,219200000.0
2009-12-03 21:06:00,1.5877,1.58785,1.5877,1.58775,264399999.0
2009-12-03 21:07:00,1.5877,1.58785,1.5877,1.5878,110100000.0
2009-12-03 21:08:00,1.5878,1.5878,1.5877,1.58775,41100000.0
2009-12-03 21:09:00,1.5877,1.588,1.5877,1.588,71100000.0
2009-12-03 21:10:00,1.588,1.5882,1.58795,1.5882,51300000.0
2009-12-03 21:11:00,1.58815,1.58825,1.58805,1.5881,34200000.0
2009-12-03 21:12:00,1.5882,1.58835,1.5881,1.5883,28600000.0
2009-12-03 21:13:00,1.58835,1.58845,1.58815,1.5882,50600000.0
2009-12-03 21:14:00,1.5882,1.58835,1.58815,1.58815,41000000.0
2009-12-03 21:15:00,1.58815,1.58815,1.58805,1.5881,32300000.0
2009-12-03 21:16:00,1.5881,1.58815,1.5879,1.588,31000000.0
2009-12-03 21:17:00,1.58795,1.5881,1.58785,1.5881,76200000.0
2009-12-03 21:18:00,1.5881,1.5881,1.58785,1.58795,24300000.0
2009-12-03 21:19:00,1.5879,1.58845,1.58785,1.5883,36600000.0
2009-12-03 21:20:00,1.58835,1.58855,1.58825,1.58825,93300000.0
2009-12-03 21:21:00,1.58825,1.58825,1.58815,1.58825,50300000.0
2009-12-03 21:22:00,1.58825,1.5884,1.58815,1.58825,100100000.0
2009-12-03 21:23:00,1.5883,1.58835,1.58825,1.58835,19100000.0
2009-12-03 21:24:00,1.58835,1.58845,1.58825,1.58845,43500000.0
2009-12-03 21:25:00,1.5884,1.5885,1.58835,1.5884,38200000.0
2009-12-03 21:26:00,1.5884,1.58845,1.5884,1.58845,36500000.0
2009-12-03 21:27:00,1.5885,1.58865,1.5884,1.5884,78700000.0
2009-12-03 21:28:00,1.58835,1.5885,1.5883,1.5884,107100000.0
2009-12-03 21:29:00,1.5884,1.58865,1.5883,1.5886,93200000.0
2009-12-03 21:30:00,1.5886,1.5888,1.5883,1.5886,134400000.0
2009-12-03 21:31:00,1.5886,1.5886,1.5883,1.5884,46200000.0
2009-12-03 21:32:00,1.5884,1.58845,1.5884,1.5884,31000000.0
2009-12-03 21:33:00,1.58845,1.5885,1.5884,1.5885,16200000.0
2009-12-03 21:34:00,1.58845,1.58855,1.58845,1.58855,10000000.0
2009-12-03 21:35:00,1.5885,1.58865,1.58845,1.58855,86100000.0
2009-12-03 21:36:00,1.5886,1.58865,1.5885,1.58855,116500000.0
2009-12-03 21:37:00,1.58855,1.58875,1.58855,1.5887,218300000.0
2009-12-03 21:38:00,1.5887,1.58915,1.58865,1.58915,90200000.0
2009-12-03 21:39:00,1.5893,1.58935,1.58915,1.5893,52700000.0
2009-12-03 21:40:00,1.58935,1.58945,1.58905,1.5892,254600001.0
2009-12-03 21:41:00,1.5892,1.58925,1.589,1.5891,62400000.0
2009-12-03 21:42:00,1.5891,1.5891,1.5891,1.5891,20800000.0
2009-12-03 21:43:00,1.5891,1.58925,1.58905,1.58925,19800000.0
2009-12-03 21:44:00,1.58935,1.5894,1.5891,1.58925,149300000.0
2009-12-03 21:45:00,1.58925,1.58945,1.5892,1.58945,235000000.0
2009-12-03 21:46:00,1.5895,1.5896,1.58925,1.5893,63800000.0
2009-12-03 21:47:00,1.58925,1.58945,1.589,1.58915,81300000.0
2009-12-03 21:48:00,1.5892,1.58935,1.5892,1.58935,12000000.0
2009-12-03 21:49:00,1.58935,1.58965,1.58935,1.5895,22500000.0
2009-12-03 21:50:00,1.58945,1.5896,1.5893,1.58955,68900000.0
2009-12-03 21:51:00,1.58955,1.58985,1.5894,1.58955,150800000.0
2009-12-03 21:52:00,1.58955,1.5897,1.5894,1.58945,82400000.0
2009-12-03 21:53:00,1.58945,1.5897,1.5894,1.58955,160900000.0
2009-12-03 21:54:00,1.58955,1.58955,1.5891,1.5892,72600000.0
2009-12-03 21:55:00,1.5892,1.5896,1.5891,1.5896,80000000.0
2009-12-03 21:56:00,1.5896,1.5896,1.5894,1.58945,32200000.0
2009-12-03 21:57:00,1.5895,1.5899,1.5894,1.5896,60900000.0
2009-12-03 21:58:00,1.5896,1.5898,1.5896,1.58975,37200000.0
2009-12-03 21:59:00,1.58975,1.5898,1.5896,1.58965,104500000.0
2009-12-03 22:00:00,1.58965,1.59005,1.58965,1.58995,86000000.0
2009-12-03 22:01:00,1.59005,1.59025,1.58995,1.5902,123600000.0
2009-12-03 22:02:00,1.5902,1.5904,1.58995,1.5904,186600000.0
2009-12-03 22:03:00,1.59055,1.59055,1.5904,1.5904,97800000.0
2009-12-03 22:04:00,1.5904,1.5904,1.5903,1.5903,26000000.0
2009-12-03 22:05:00,1.5903,1.5903,1.5901,1.5901,47300000.0
2009-12-03 22:06:00,1.59015,1.5903,1.58975,1.58985,63600000.0
2009-12-03 22:07:00,1.58975,1.58985,1.58935,1.5895,114400000.0
2009-12-03 22:08:00,1.5895,1.58965,1.58915,1.5892,79000000.0
2009-12-03 22:09:00,1.5892,1.58935,1.58905,1.5892,122900000.0
2009-12-03 22:10:00,1.58915,1.5895,1.58915,1.5894,169600000.0
2009-12-03 22:11:00,1.5894,1.5897,1.58935,1.58935,96600000.0
2009-12-03 22:12:00,1.58935,1.58945,1.58935,1.58945,139100000.0
2009-12-03 22:13:00,1.58945,1.58965,1.5892,1.5892,77600000.0
2009-12-03 22:14:00,1.58925,1.58945,1.58905,1.58945,68100000.0
2009-12-03 22:15:00,1.5895,1.58955,1.58945,1.58955,27600000.0
2009-12-03 22:16:00,1.58955,1.5897,1.58945,1.58955,80900000.0
2009-12-03 22:17:00,1.58955,1.58965,1.58935,1.58965,70700000.0
2009-12-03 22:18:00,1.5897,1.5897,1.58945,1.58945,81500000.0
2009-12-03 22:19:00,1.58945,1.5895,1.58945,1.5895,18100000.0
2009-12-03 22:20:00,1.58945,1.5895,1.58945,1.58945,11100000.0
2009-12-03 22:21:00,1.58945,1.58955,1.5894,1.58955,123000000.0
2009-12-03 22:22:00,1.5897,1.58985,1.58955,1.58975,111200000.0
2009-12-03 22:23:00,1.5898,1.5898,1.58965,1.5897,25100000.0
2009-12-03 22:24:00,1.58975,1.5898,1.58965,1.58975,90800000.0
2009-12-03 22:25:00,1.5897,1.58985,1.58965,1.58975,135200000.0
2009-12-03 22:26:00,1.5898,1.59025,1.58975,1.58985,210700000.0
2009-12-03 22:27:00,1.58985,1.58995,1.58965,1.5898,73400000.0
2009-12-03 22:28:00,1.5898,1.59,1.5895,1.5896,104000000.0
2009-12-03 22:29:00,1.5896,1.58965,1.5894,1.58945,158200000.0
2009-12-03 22:30:00,1.58945,1.5897,1.58935,1.58955,140600000.0
2009-12-03 22:31:00,1.5894,1.58945,1.58925,1.58935,31400000.0
2009-12-03 22:32:00,1.58941,1.5898,1.58923,1.5898,34400000.0
2009-12-03 22:33:00,1.58935,1.58945,1.5892,1.5892,34400000.0
2009-12-03 22:34:00,1.5892,1.58945,1.58915,1.58945,37800000.0
2009-12-03 22:35:00,1.58955,1.58965,1.5895,1.5895,26000000.0
2009-12-03 22:36:00,1.5896,1.5896,1.58945,1.58955,66600000.0
2009-12-03 22:37:00,1.5894,1.58985,1.58935,1.58985,77000000.0
2009-12-03 22:38:00,1.59,1.59,1.58965,1.58985,56200000.0
2009-12-03 22:39:00,1.58985,1.59,1.5896,1.58975,151300000.0
2009-12-03 22:40:00,1.58975,1.59005,1.58975,1.58995,146100000.0
2009-12-03 22:41:00,1.59005,1.59005,1.5897,1.58995,150900000.0
2009-12-03 22:42:00,1.58995,1.58995,1.58975,1.58975,145200000.0
2009-12-03 22:43:00,1.58975,1.58995,1.58975,1.58995,69100000.0
2009-12-03 22:44:00,1.59005,1.59045,1.58995,1.59025,136700000.0
2009-12-03 22:45:00,1.59015,1.59065,1.59015,1.5906,129200000.0
2009-12-03 22:46:00,1.5906,1.59075,1.5904,1.5904,170500000.0
2009-12-03 22:47:00,1.5904,1.5906,1.59035,1.5906,135000000.0
2009-12-03 22:48:00,1.5905,1.59065,1.58985,1.5901,383600000.0
2009-12-03 22:49:00,1.59005,1.59035,1.5899,1.59025,243600000.0
2009-12-03 22:50:00,1.59025,1.5905,1.5901,1.59025,103900000.0
2009-12-03 22:51:00,1.59025,1.59045,1.59005,1.59025,184000000.0
2009-12-03 22:52:00,1.5903,1.5904,1.5903,1.5903,70300000.0
2009-12-03 22:53:00,1.5904,1.59085,1.59025,1.5904,132000000.0
2009-12-03 22:54:00,1.5904,1.5905,1.58995,1.5903,150100000.0
2009-12-03 22:55:00,1.5902,1.5903,1.58985,1.5901,198300000.0
2009-12-03 22:56:00,1.5901,1.5903,1.5899,1.5899,149800000.0
2009-12-03 22:57:00,1.58985,1.59,1.58975,1.58985,108800000.0
2009-12-03 22:58:00,1.58975,1.59025,1.58975,1.59025,124000000.0
2009-12-03 22:59:00,1.59025,1.59035,1.5895,1.5897,118100000.0
2009-12-03 23:00:00,1.5897,1.5897,1.58935,1.5897,124800000.0
2009-12-03 23:01:00,1.58975,1.58985,1.58975,1.5898,18200000.0
2009-12-03 23:02:00,1.5898,1.5902,1.5898,1.5901,64600000.0
2009-12-03 23:03:00,1.5901,1.5901,1.59,1.59,34400000.0
2009-12-03 23:04:00,1.59,1.59,1.58995,1.58995,31700000.0
2009-12-03 23:05:00,1.58995,1.59005,1.5897,1.58975,36300000.0
2009-12-03 23:06:00,1.58975,1.59025,1.58975,1.58995,111000000.0
2009-12-03 23:07:00,1.59,1.59035,1.5899,1.5901,48600000.0
2009-12-03 23:08:00,1.59,1.59,1.5897,1.5899,46800000.0
2009-12-03 23:09:00,1.5899,1.5903,1.58985,1.59,51200000.0
2009-12-03 23:10:00,1.59,1.59045,1.58995,1.59035,42200000.0
2009-12-03 23:11:00,1.5903,1.5903,1.5899,1.59,25000000.0
2009-12-03 23:12:00,1.58995,1.58995,1.58965,1.5897,37700000.0
2009-12-03 23:13:00,1.58975,1.58975,1.5894,1.5894,84300000.0
2009-12-03 23:14:00,1.5894,1.5899,1.5894,1.5898,82600000.0
2009-12-03 23:15:00,1.58975,1.58975,1.5892,1.58945,83400000.0
2009-12-03 23:16:00,1.58945,1.58975,1.58935,1.58975,102400000.0
2009-12-03 23:17:00,1.5897,1.5898,1.58955,1.5896,89000000.0
2009-12-03 23:18:00,1.5896,1.59005,1.5896,1.59005,70500000.0
2009-12-03 23:19:00,1.59005,1.5902,1.59,1.5902,18200000.0
2009-12-03 23:20:00,1.59005,1.59025,1.59005,1.5902,18300000.0
2009-12-03 23:21:00,1.5902,1.5902,1.5898,1.58985,22500000.0
2009-12-03 23:22:00,1.58985,1.59,1.58985,1.59,58200000.0
2009-12-03 23:23:00,1.59,1.5901,1.58995,1.58995,12800000.0
2009-12-03 23:24:00,1.59015,1.59045,1.59015,1.59035,36200000.0
2009-12-03 23:25:00,1.59035,1.5904,1.5899,1.59035,21500000.0
2009-12-03 23:26:00,1.5904,1.5906,1.59,1.5901,78500000.0
2009-12-03 23:27:00,1.59025,1.59055,1.5902,1.5905,18000000.0
2009-12-03 23:28:00,1.5905,1.5906,1.5902,1.59045,37400000.0
2009-12-03 23:29:00,1.5903,1.5903,1.5899,1.5899,71000000.0
2009-12-03 23:30:00,1.58985,1.59,1.5896,1.58965,70200000.0
2009-12-03 23:31:00,1.5896,1.5899,1.5895,1.5899,67200000.0
2009-12-03 23:32:00,1.5899,1.59015,1.58965,1.59015,78600000.0
2009-12-03 23:33:00,1.59025,1.5907,1.59025,1.5907,39000000.0
2009-12-03 23:34:00,1.5907,1.5908,1.5901,1.5905,46700000.0
2009-12-03 23:35:00,1.59055,1.591,1.59025,1.5908,72600000.0
2009-12-03 23:36:00,1.5908,1.59125,1.5906,1.59105,88300000.0
2009-12-03 23:37:00,1.591,1.59105,1.59045,1.5906,28900000.0
2009-12-03 23:38:00,1.59075,1.5917,1.59075,1.5915,40400000.0
2009-12-03 23:39:00,1.59145,1.59165,1.59105,1.5916,38600000.0
2009-12-03 23:40:00,1.5916,1.5916,1.5904,1.59105,77000000.0
2009-12-03 23:41:00,1.5911,1.59115,1.5903,1.5908,70700000.0
2009-12-03 23:42:00,1.59075,1.59075,1.5904,1.5904,35600000.0
2009-12-03 23:43:00,1.59025,1.59055,1.59025,1.59055,39400000.0
2009-12-03 23:44:00,1.59055,1.59055,1.59035,1.59035,31200000.0
2009-12-03 23:45:00,1.59035,1.59045,1.5901,1.5904,122300000.0
2009-12-03 23:46:00,1.5904,1.5904,1.59005,1.59025,65300000.0
2009-12-03 23:47:00,1.5903,1.5912,1.59025,1.591,77100000.0
2009-12-03 23:48:00,1.59165,1.59165,1.59045,1.59055,68700000.0
2009-12-03 23:49:00,1.59055,1.59075,1.5905,1.5906,55700000.0
2009-12-03 23:50:00,1.5906,1.59105,1.5905,1.5906,72200000.0
2009-12-03 23:51:00,1.5906,1.59125,1.5905,1.59125,55800000.0
2009-12-03 23:52:00,1.59125,1.5914,1.591,1.591,63800000.0
2009-12-03 23:53:00,1.591,1.591,1.5905,1.5905,51800000.0
2009-12-03 23:54:00,1.59055,1.5909,1.59055,1.59085,39900000.0
2009-12-03 23:55:00,1.59085,1.59095,1.5905,1.59065,50500000.0
2009-12-03 23:56:00,1.59065,1.5909,1.59065,1.59085,38800000.0
2009-12-03 23:57:00,1.59095,1.59125,1.59085,1.59125,59200000.0
2009-12-03 23:58:00,1.59135,1.59185,1.5912,1.5915,76300000.0
2009-12-03 23:59:00,1.5915,1.5915,1.5915,1.5915,32300000.0
2009-12-04 00:00:00,1.5915,1.5915,1.5915,1.5915,33000000.0
2009-12-04 00:01:00,1.5915,1.5915,1.5896,1.58965,39600000.0
2009-12-04 00:02:00,1.59005,1.59005,1.5898,1.5899,48800000.0
2009-12-04 00:03:00,1.5899,1.58995,1.5894,1.5899,85500000.0
2009-12-04 00:04:00,1.58985,1.5899,1.58945,1.58985,53200000.0
2009-12-04 00:05:00,1.5899,1.59015,1.58985,1.5899,54300000.0
2009-12-04 00:06:00,1.5899,1.59,1.5899,1.5899,26600000.0
2009-12-04 00:07:00,1.5899,1.59035,1.5899,1.5903,23800000.0
2009-12-04 00:08:00,1.5903,1.5904,1.5902,1.59035,44700000.0
2009-12-04 00:09:00,1.5904,1.5908,1.5904,1.5907,32800000.0
2009-12-04 00:10:00,1.59075,1.59105,1.59045,1.59105,31200000.0
2009-12-04 00:11:00,1.59095,1.59115,1.59085,1.591,21000000.0
2009-12-04 00:12:00,1.59105,1.5911,1.591,1.5911,20800000.0
2009-12-04 00:13:00,1.5912,1.59125,1.5909,1.5912,40500000.0
2009-12-04 00:14:00,1.5912,1.5913,1.5905,1.59065,36400000.0
2009-12-04 00:15:00,1.59065,1.59065,1.5904,1.59045,10000000.0
2009-12-04 00:16:00,1.5905,1.59065,1.59035,1.59045,19000000.0
2009-12-04 00:17:00,1.5904,1.59045,1.5901,1.59025,27600000.0
2009-12-04 00:18:00,1.5901,1.59035,1.59,1.59015,16200000.0
2009-12-04 00:19:00,1.5901,1.5907,1.5901,1.59045,33300000.0
2009-12-04 00:20:00,1.59045,1.5908,1.59045,1.5907,27400000.0
2009-12-04 00:21:00,1.59075,1.59075,1.59035,1.5906,34800000.0
2009-12-04 00:22:00,1.59065,1.59095,1.5903,1.59085,31100000.0
2009-12-04 00:23:00,1.59095,1.59095,1.5907,1.59075,7700000.0
2009-12-04 00:24:00,1.59075,1.5909,1.5906,1.59065,36900000.0
2009-12-04 00:25:00,1.59075,1.59075,1.59065,1.59075,4000000.0
2009-12-04 00:26:00,1.59075,1.59095,1.5907,1.59095,22700000.0
2009-12-04 00:27:00,1.59095,1.5911,1.59085,1.5911,13900000.0
2009-12-04 00:28:00,1.5912,1.59145,1.5911,1.59145,19000000.0
2009-12-04 00:29:00,1.5914,1.5916,1.5914,1.5916,25200000.0
2009-12-04 00:30:00,1.59165,1.59165,1.59145,1.59155,13000000.0
2009-12-04 00:31:00,1.5916,1.59165,1.59155,1.5916,11000000.0
2009-12-04 00:32:00,1.5916,1.5923,1.5916,1.5923,14000000.0
2009-12-04 00:33:00,1.59215,1.5922,1.59175,1.59175,40200000.0
2009-12-04 00:34:00,1.59175,1.5918,1.5908,1.5909,24800000.0
2009-12-04 00:35:00,1.59085,1.5912,1.5908,1.5911,23800000.0
2009-12-04 00:36:00,1.59046,1.59046,1.59031,1.59037,12800000.0
2009-12-04 00:37:00,1.59105,1.59105,1.5908,1.5908,12800000.0
2009-12-04 00:38:00,1.59085,1.59115,1.59085,1.59115,15200000.0
2009-12-04 00:39:00,1.59115,1.59115,1.59085,1.5909,44900000.0
2009-12-04 00:40:00,1.59095,1.591,1.5908,1.59095,33600000.0
2009-12-04 00:41:00,1.5909,1.59095,1.59085,1.59095,16000000.0
2009-12-04 00:42:00,1.59095,1.59095,1.59015,1.59025,45800000.0
2009-12-04 00:43:00,1.5903,1.5905,1.5903,1.5903,12800000.0
2009-12-04 00:44:00,1.5903,1.5905,1.5903,1.59045,7800000.0
2009-12-04 00:45:00,1.59035,1.59035,1.59035,1.59035,2000000.0
2009-12-04 00:46:00,1.59035,1.59035,1.5903,1.59035,8000000.0
2009-12-04 00:47:00,1.59035,1.59035,1.5901,1.5902,23000000.0
2009-12-04 00:48:00,1.5902,1.5902,1.5902,1.5902,9000000.0
2009-12-04 00:49:00,1.5902,1.5902,1.5899,1.59005,25600000.0
2009-12-04 00:50:00,1.59,1.59015,1.5899,1.59,47600000.0
2009-12-04 00:51:00,1.59005,1.59115,1.58985,1.59115,47700000.0
2009-12-04 00:52:00,1.59145,1.59145,1.59105,1.59105,8000000.0
2009-12-04 00:53:00,1.591,1.59105,1.59095,1.59105,10500000.0
2009-12-04 00:54:00,1.59105,1.59155,1.59095,1.59115,24400000.0
2009-12-04 00:55:00,1.59068,1.59069,1.59045,1.5905,18200000.0
2009-12-04 00:56:00,1.5912,1.5914,1.5912,1.5914,18200000.0
2009-12-04 00:57:00,1.5914,1.5914,1.5914,1.5914,6000000.0
2009-12-04 00:58:00,1.5914,1.5914,1.59125,1.5913,16000000.0
2009-12-04 00:59:00,1.5913,1.5915,1.5913,1.5914,17400000.0
2009-12-04 01:00:00,1.5914,1.59145,1.5913,1.59145,9000000.0
2009-12-04 01:01:00,1.5916,1.5917,1.5916,1.5916,14200000.0
2009-12-04 01:02:00,1.5916,1.5917,1.5915,1.5915,33000000.0
2009-12-04 01:03:00,1.5915,1.5915,1.59145,1.59145,14800000.0
2009-12-04 01:04:00,1.5914,1.5914,1.5912,1.5912,21300000.0
2009-12-04 01:05:00,1.5912,1.59125,1.5912,1.5912,4400000.0
2009-12-04 01:06:00,1.5912,1.59145,1.5912,1.59145,15600000.0
2009-12-04 01:07:00,1.5914,1.5914,1.59105,1.59115,21900000.0
2009-12-04 01:08:00,1.59115,1.5912,1.59115,1.5912,6200000.0
2009-12-04 01:09:00,1.59016,1.5902,1.59007,1.59015,28100000.0
2009-12-04 01:10:00,1.5912,1.59145,1.59105,1.5912,28100000.0
2009-12-04 01:11:00,1.59012,1.59012,1.58985,1.59001,28600000.0
2009-12-04 01:12:00,1.5912,1.59135,1.59115,1.59135,28600000.0
2009-12-04 01:13:00,1.5913,1.5915,1.5913,1.5915,23500000.0
2009-12-04 01:14:00,1.5915,1.5915,1.5914,1.5914,3300000.0
2009-12-04 01:15:00,1.5914,1.5915,1.59125,1.59125,25400000.0
2009-12-04 01:16:00,1.5913,1.59135,1.59125,1.59125,20000000.0
2009-12-04 01:17:00,1.5913,1.59135,1.5913,1.5913,20000000.0
2009-12-04 01:18:00,1.59135,1.59135,1.59125,1.59135,23500000.0
2009-12-04 01:19:00,1.5913,1.5913,1.59125,1.5913,11000000.0
2009-12-04 01:20:00,1.5913,1.59145,1.59055,1.59075,46800000.0
2009-12-04 01:21:00,1.59075,1.59085,1.5907,1.59075,93900000.0
2009-12-04 01:22:00,1.59075,1.59075,1.5907,1.5907,13600000.0
2009-12-04 01:23:00,1.5907,1.5912,1.5907,1.59105,51800000.0
2009-12-04 01:24:00,1.591,1.5915,1.591,1.5914,24500000.0
2009-12-04 01:25:00,1.5914,1.59145,1.5907,1.5911,44200000.0
2009-12-04 01:26:00,1.5912,1.59125,1.5907,1.5907,46900000.0
2009-12-04 01:27:00,1.59075,1.5913,1.59075,1.5912,21200000.0
2009-12-04 01:28:00,1.59125,1.5913,1.59105,1.59105,11000000.0
2009-12-04 01:29:00,1.59115,1.59125,1.59115,1.5912,16000000.0
2009-12-04 01:30:00,1.5912,1.5912,1.5905,1.59075,54900000.0
2009-12-04 01:31:00,1.59075,1.59125,1.59045,1.59055,55000000.0
2009-12-04 01:32:00,1.5906,1.59145,1.59045,1.5907,75400000.0
2009-12-04 01:33:00,1.5907,1.591,1.5905,1.591,60100000.0
2009-12-04 01:34:00,1.59095,1.591,1.5909,1.59095,18100000.0
2009-12-04 01:35:00,1.59095,1.59105,1.5908,1.5908,13100000.0
2009-12-04 01:36:00,1.59075,1.59085,1.5907,1.59085,23300000.0
2009-12-04 01:37:00,1.59075,1.59085,1.59075,1.59085,10900000.0
2009-12-04 01:38:00,1.59085,1.59085,1.5904,1.5904,19000000.0
2009-12-04 01:39:00,1.5904,1.5906,1.5904,1.59055,53200000.0
2009-12-04 01:40:00,1.59055,1.59075,1.59045,1.59065,69600000.0
2009-12-04 01:41:00,1.59065,1.5908,1.59065,1.5908,49000000.0
2009-12-04 01:42:00,1.5908,1.5908,1.59065,1.5907,32400000.0
2009-12-04 01:43:00,1.5908,1.591,1.5908,1.59095,45200000.0
2009-12-04 01:44:00,1.59085,1.59085,1.5908,1.5908,15900000.0
2009-12-04 01:45:00,1.59075,1.59075,1.59065,1.5907,19000000.0
2009-12-04 01:46:00,1.59065,1.59075,1.5903,1.5903,50000000.0
2009-12-04 01:47:00,1.5902,1.59065,1.59,1.59,66500000.0
2009-12-04 01:48:00,1.59,1.5903,1.59,1.5903,23000000.0
2009-12-04 01:49:00,1.5903,1.5904,1.59025,1.59035,25100000.0
2009-12-04 01:50:00,1.5904,1.5905,1.5904,1.5905,10800000.0
2009-12-04 01:51:00,1.5905,1.5906,1.5904,1.5906,18100000.0
2009-12-04 01:52:00,1.59065,1.59075,1.5906,1.5906,8800000.0
2009-12-04 01:53:00,1.59055,1.5908,1.59055,1.5908,21000000.0
2009-12-04 01:54:00,1.5908,1.59115,1.5908,1.591,25300000.0
2009-12-04 01:55:00,1.59105,1.59105,1.5907,1.5908,46700000.0
2009-12-04 01:56:00,1.5908,1.59105,1.5908,1.59105,45200000.0
2009-12-04 01:57:00,1.59105,1.5911,1.5909,1.5911,49500000.0
2009-12-04 01:58:00,1.5904,1.59055,1.5904,1.59045,19000000.0
2009-12-04 01:59:00,1.5904,1.5905,1.5903,1.5904,24000000.0
2009-12-04 02:00:00,1.5904,1.59075,1.5904,1.5907,48100000.0
2009-12-04 02:01:00,1.5907,1.5907,1.5905,1.59065,55800000.0
2009-12-04 02:02:00,1.5906,1.5906,1.5904,1.59045,71200000.0
2009-12-04 02:03:00,1.59055,1.5906,1.5904,1.59045,80300000.0
2009-12-04 02:04:00,1.59055,1.59055,1.59035,1.5904,69000000.0
2009-12-04 02:05:00,1.59035,1.5905,1.59025,1.5905,59500000.0
2009-12-04 02:06:00,1.5905,1.59105,1.59045,1.5909,94000000.0
2009-12-04 02:07:00,1.59095,1.59095,1.59085,1.59085,22400000.0
2009-12-04 02:08:00,1.59085,1.59085,1.5903,1.59055,32200000.0
2009-12-04 02:09:00,1.5905,1.5906,1.59045,1.59055,37800000.0
2009-12-04 02:10:00,1.59045,1.59055,1.59045,1.59045,28500000.0
2009-12-04 02:11:00,1.59055,1.59055,1.59025,1.59045,32500000.0
2009-12-04 02:12:00,1.5904,1.59055,1.5904,1.59055,31100000.0
2009-12-04 02:13:00,1.5905,1.5906,1.5904,1.5905,63600000.0
2009-12-04 02:14:00,1.59055,1.5907,1.59035,1.59065,83800000.0
2009-12-04 02:15:00,1.5907,1.5907,1.59055,1.59065,82100000.0
2009-12-04 02:16:00,1.59065,1.5913,1.5906,1.59115,49800000.0
2009-12-04 02:17:00,1.5911,1.59115,1.59085,1.59115,35800000.0
2009-12-04 02:18:00,1.5912,1.5915,1.59105,1.59135,129800000.0
2009-12-04 02:19:00,1.59125,1.59125,1.591,1.59125,42800000.0
2009-12-04 02:20:00,1.59125,1.59145,1.591,1.59115,66300000.0
2009-12-04 02:21:00,1.5912,1.59145,1.59115,1.59135,37700000.0
2009-12-04 02:22:00,1.59145,1.5917,1.59135,1.59165,59400000.0
2009-12-04 02:23:00,1.5916,1.5916,1.5911,1.5911,42100000.0
2009-12-04 02:24:00,1.5911,1.5914,1.591,1.59105,79500000.0
2009-12-04 02:25:00,1.59105,1.5918,1.59105,1.5918,83100000.0
2009-12-04 02:26:00,1.59185,1.59185,1.59125,1.5913,78000000.0
2009-12-04 02:27:00,1.59135,1.59135,1.5912,1.5912,21200000.0
2009-12-04 02:28:00,1.5912,1.5914,1.5912,1.5912,21700000.0
2009-12-04 02:29:00,1.59125,1.5913,1.5912,1.5912,6000000.0
2009-12-04 02:30:00,1.5912,1.59135,1.5911,1.5913,46200000.0
2009-12-04 02:31:00,1.5913,1.5915,1.5911,1.59125,68500000.0
2009-12-04 02:32:00,1.59135,1.59135,1.59115,1.59115,35400000.0
2009-12-04 02:33:00,1.5912,1.59155,1.5912,1.5915,34500000.0
2009-12-04 02:34:00,1.59145,1.59145,1.5911,1.5914,70400000.0
2009-12-04 02:35:00,1.5914,1.592,1.5914,1.59185,32900000.0
2009-12-04 02:36:00,1.5919,1.59225,1.5919,1.59205,26800000.0
2009-12-04 02:37:00,1.59205,1.59205,1.5916,1.5916,29800000.0
2009-12-04 02:38:00,1.5916,1.59175,1.5915,1.5916,48200000.0
2009-12-04 02:39:00,1.5916,1.5918,1.5916,1.59175,28100000.0
2009-12-04 02:40:00,1.5918,1.59195,1.5918,1.59195,8600000.0
2009-12-04 02:41:00,1.59195,1.59195,1.59165,1.59165,18400000.0
2009-12-04 02:42:00,1.5917,1.5918,1.5917,1.5918,11400000.0
2009-12-04 02:43:00,1.59185,1.5919,1.59165,1.59165,19000000.0
2009-12-04 02:44:00,1.59165,1.5919,1.5916,1.59175,37200000.0
2009-12-04 02:45:00,1.59175,1.5919,1.5915,1.5916,30200000.0
2009-12-04 02:46:00,1.59155,1.59155,1.5911,1.5912,74700000.0
2009-12-04 02:47:00,1.59125,1.59145,1.5911,1.5911,64000000.0
2009-12-04 02:48:00,1.5911,1.5917,1.5911,1.59165,54100000.0
2009-12-04 02:49:00,1.5917,1.5917,1.5914,1.5914,28100000.0
2009-12-04 02:50:00,1.5915,1.59165,1.5913,1.59155,31000000.0
2009-12-04 02:51:00,1.59155,1.59165,1.59155,1.59165,13000000.0
2009-12-04 02:52:00,1.59165,1.59165,1.59155,1.5916,14000000.0
2009-12-04 02:53:00,1.59165,1.5918,1.59145,1.5916,77400000.0
2009-12-04 02:54:00,1.5916,1.59185,1.5914,1.59155,91100000.0
2009-12-04 02:55:00,1.5916,1.5916,1.5911,1.59155,43400000.0
2009-12-04 02:56:00,1.5916,1.5917,1.59145,1.5916,80300000.0
2009-12-04 02:57:00,1.59155,1.59165,1.59105,1.59105,53000000.0
2009-12-04 02:58:00,1.59105,1.59105,1.5908,1.59105,47900000.0
2009-12-04 02:59:00,1.59105,1.5911,1.59085,1.5911,55700000.0
2009-12-04 03:00:00,1.59115,1.59115,1.5907,1.59085,75500000.0
2009-12-04 03:01:00,1.59085,1.5912,1.59085,1.59105,95200000.0
2009-12-04 03:02:00,1.5909,1.5911,1.5909,1.5909,60300000.0
2009-12-04 03:03:00,1.59085,1.5911,1.59085,1.59085,39100000.0
2009-12-04 03:04:00,1.59085,1.59085,1.59085,1.59085,54000000.0
2009-12-04 03:05:00,1.59085,1.591,1.59085,1.59085,76000000.0
2009-12-04 03:06:00,1.59085,1.59085,1.59025,1.59085,40200000.0
2009-12-04 03:07:00,1.59085,1.5909,1.59085,1.59085,70800000.0
2009-12-04 03:08:00,1.59085,1.5911,1.59085,1.59095,54300000.0
2009-12-04 03:09:00,1.59095,1.5911,1.59095,1.59105,66100000.0
2009-12-04 03:10:00,1.59105,1.59105,1.59085,1.59085,42400000.0
2009-12-04 03:11:00,1.59085,1.59105,1.59075,1.59085,82100000.0
2009-12-04 03:12:00,1.59085,1.59085,1.59055,1.59085,11400000.0
2009-12-04 03:13:00,1.59085,1.59085,1.59085,1.59085,1000000.0
2009-12-04 03:14:00,1.59085,1.59085,1.59045,1.59085,27500000.0
2009-12-04 03:15:00,1.59085,1.59085,1.59025,1.59085,27000000.0
2009-12-04 03:16:00,1.59085,1.59085,1.59085,1.59085,14000000.0
2009-12-04 03:17:00,1.59085,1.59085,1.59085,1.59085,7000000.0
2009-12-04 03:18:00,1.59085,1.59085,1.5903,1.59085,13600000.0
2009-12-04 03:19:00,1.59085,1.59085,1.59085,1.59085,38200000.0
2009-12-04 03:20:00,1.59085,1.59085,1.59075,1.59085,52000000.0
2009-12-04 03:21:00,1.59085,1.59085,1.5906,1.59085,29300000.0
2009-12-04 03:22:00,1.59085,1.59085,1.59085,1.59085,18000000.0
2009-12-04 03:23:00,1.59085,1.59105,1.5908,1.59085,58200000.0
2009-12-04 03:24:00,1.59085,1.59085,1.59055,1.59085,23400000.0
2009-12-04 03:25:00,1.59085,1.59085,1.59085,1.59085,34000000.0
2009-12-04 03:26:00,1.59085,1.59085,1.59085,1.59085,28000000.0
2009-12-04 03:27:00,1.59085,1.5909,1.59085,1.59085,39000000.0
2009-12-04 03:28:00,1.59085,1.59115,1.59085,1.59105,54100000.0
2009-12-04 03:29:00,1.59105,1.59105,1.59085,1.59105,51600000.0
2009-12-04 03:30:00,1.59105,1.59105,1.59085,1.59105,62600000.0
2009-12-04 03:31:00,1.59105,1.59135,1.59105,1.59115,41700000.0
2009-12-04 03:32:00,1.59115,1.59125,1.59095,1.59105,35700000.0
2009-12-04 03:33:00,1.59105,1.59105,1.59095,1.59095,30100000.0
2009-12-04 03:34:00,1.59095,1.59095,1.59085,1.59095,8800000.0
2009-12-04 03:35:00,1.59085,1.59095,1.59085,1.59085,35400000.0
2009-12-04 03:36:00,1.59085,1.59095,1.59085,1.59095,52000000.0
2009-12-04 03:37:00,1.59085,1.59105,1.59085,1.59095,25600000.0
2009-12-04 03:38:00,1.59085,1.59095,1.59085,1.59095,44200000.0
2009-12-04 03:39:00,1.59095,1.59105,1.59085,1.59085,77800000.0
2009-12-04 03:40:00,1.59085,1.59085,1.5904,1.59065,25000000.0
2009-12-04 03:41:00,1.59065,1.59075,1.59065,1.59075,11200000.0
2009-12-04 03:42:00,1.59075,1.59075,1.59065,1.59065,19200000.0
2009-12-04 03:43:00,1.59065,1.59095,1.59065,1.59095,22500000.0
2009-12-04 03:44:00,1.59095,1.59095,1.5907,1.59085,49000000.0
2009-12-04 03:45:00,1.59085,1.59095,1.59085,1.59085,30700000.0
2009-12-04 03:46:00,1.5906,1.59075,1.5906,1.59065,16500000.0
2009-12-04 03:47:00,1.59065,1.59075,1.59065,1.59075,28800000.0
2009-12-04 03:48:00,1.59075,1.59075,1.5905,1.59065,49200000.0
2009-12-04 03:49:00,1.59065,1.59065,1.59055,1.59055,30400000.0
2009-12-04 03:50:00,1.59065,1.59065,1.59045,1.59055,32000000.0
2009-12-04 03:51:00,1.59055,1.59085,1.59055,1.59075,43600000.0
2009-12-04 03:52:00,1.59075,1.59075,1.5905,1.59065,81000000.0
2009-12-04 03:53:00,1.59075,1.59085,1.59055,1.59075,91400000.0
2009-12-04 03:54:00,1.59085,1.59085,1.59075,1.59075,50300000.0
2009-12-04 03:55:00,1.59075,1.59075,1.59055,1.59055,27300000.0
2009-12-04 03:56:00,1.59055,1.59055,1.59045,1.59045,32000000.0
2009-12-04 03:57:00,1.59045,1.59055,1.5904,1.59055,46200000.0
2009-12-04 03:58:00,1.59055,1.59075,1.59055,1.59065,30100000.0
2009-12-04 03:59:00,1.59065,1.59065,1.59055,1.59055,36400000.0
2009-12-04 04:00:00,1.5905,1.5907,1.5905,1.59065,16700000.0
2009-12-04 04:01:00,1.59055,1.59075,1.59055,1.59065,55700000.0
2009-12-04 04:02:00,1.59065,1.59065,1.59065,1.59065,25600000.0
2009-12-04 04:03:00,1.59055,1.59065,1.59055,1.59065,59300000.0
2009-12-04 04:04:00,1.59065,1.59075,1.59055,1.59065,48300000.0
2009-12-04 04:05:00,1.5906,1.59075,1.5906,1.59075,23300000.0
2009-12-04 04:06:00,1.5907,1.59075,1.59065,1.59075,116100000.0
2009-12-04 04:07:00,1.59075,1.59085,1.59075,1.59085,74500000.0
2009-12-04 04:08:00,1.59085,1.59085,1.59065,1.59065,21700000.0
2009-12-04 04:09:00,1.59075,1.59095,1.59075,1.59085,59200000.0
2009-12-04 04:10:00,1.59085,1.59085,1.59085,1.59085,24000000.0
2009-12-04 04:11:00,1.59085,1.59105,1.59085,1.59105,34600000.0
2009-12-04 04:12:00,1.59105,1.59105,1.59095,1.59105,21400000.0
2009-12-04 04:13:00,1.5911,1.5912,1.5911,1.59115,44000000.0
2009-12-04 04:14:00,1.59115,1.59135,1.59115,1.59125,27200000.0
2009-12-04 04:15:00,1.59125,1.59125,1.59115,1.59125,15400000.0
2009-12-04 04:16:00,1.59115,1.59125,1.591,1.59125,29000000.0
2009-12-04 04:17:00,1.5913,1.59135,1.59115,1.5912,69400000.0
2009-12-04 04:18:00,1.5912,1.59125,1.59115,1.59125,11200000.0
2009-12-04 04:19:00,1.59115,1.5912,1.59095,1.5911,44200000.0
2009-12-04 04:20:00,1.59115,1.59125,1.59115,1.59115,12900000.0
2009-12-04 04:21:00,1.5911,1.59125,1.59095,1.59125,31200000.0
2009-12-04 04:22:00,1.59125,1.59125,1.59125,1.59125,6400000.0
2009-12-04 04:23:00,1.59125,1.59125,1.59125,1.59125,1600000.0
2009-12-04 04:24:00,1.59125,1.59135,1.59125,1.59125,26100000.0
2009-12-04 04:25:00,1.59125,1.59135,1.59125,1.59135,16200000.0
2009-12-04 04:26:00,1.59135,1.59145,1.59125,1.5914,54400000.0
2009-12-04 04:27:00,1.5914,1.59145,1.59135,1.59135,26600000.0
2009-12-04 04:28:00,1.5914,1.5914,1.5912,1.59125,29800000.0
2009-12-04 04:29:00,1.59115,1.5913,1.59115,1.5913,43400000.0
2009-12-04 04:30:00,1.5913,1.5913,1.59115,1.5912,26900000.0
2009-12-04 04:31:00,1.59115,1.59115,1.59115,1.59115,3300000.0
2009-12-04 04:32:00,1.59115,1.5912,1.59115,1.5912,8000000.0
2009-12-04 04:33:00,1.59115,1.59125,1.59115,1.59125,15000000.0
2009-12-04 04:34:00,1.59135,1.5914,1.59135,1.59135,17800000.0
2009-12-04 04:35:00,1.59135,1.5915,1.59125,1.5914,47800000.0
2009-12-04 04:36:00,1.59135,1.59155,1.5907,1.59085,88200000.0
2009-12-04 04:37:00,1.59085,1.59105,1.59085,1.59095,36800000.0
2009-12-04 04:38:00,1.59085,1.59095,1.59075,1.59085,16300000.0
2009-12-04 04:39:00,1.59085,1.59085,1.59075,1.59075,16000000.0
2009-12-04 04:40:00,1.59075,1.59095,1.59075,1.59085,27300000.0
2009-12-04 04:41:00,1.59085,1.59095,1.59085,1.59095,6400000.0
2009-12-04 04:42:00,1.59085,1.59085,1.59075,1.59075,8000000.0
2009-12-04 04:43:00,1.59075,1.59075,1.59075,1.59075,1600000.0
2009-12-04 04:44:00,1.59075,1.59085,1.59075,1.59085,22600000.0
2009-12-04 04:45:00,1.59085,1.59085,1.59085,1.59085,12800000.0
2009-12-04 04:46:00,1.59085,1.59095,1.59085,1.59095,29000000.0
2009-12-04 04:47:00,1.59095,1.59095,1.59085,1.59085,21200000.0
2009-12-04 04:48:00,1.59085,1.59105,1.59085,1.59095,26800000.0
2009-12-04 04:49:00,1.59105,1.59105,1.59095,1.59095,17100000.0
2009-12-04 04:50:00,1.59105,1.59105,1.59105,1.59105,8200000.0
2009-12-04 04:51:00,1.59105,1.59105,1.59105,1.59105,18800000.0
2009-12-04 04:52:00,1.59105,1.59115,1.59105,1.59105,11200000.0
2009-12-04 04:53:00,1.59105,1.59125,1.59105,1.59125,25200000.0
2009-12-04 04:54:00,1.59115,1.59125,1.59115,1.59115,13100000.0
2009-12-04 04:55:00,1.5913,1.5914,1.5913,1.59135,23400000.0
2009-12-04 04:56:00,1.59135,1.59135,1.59135,1.59135,14200000.0
2009-12-04 04:57:00,1.59135,1.59135,1.59125,1.59125,5600000.0
2009-12-04 04:58:00,1.59135,1.59135,1.59135,1.59135,2000000.0
2009-12-04 04:59:00,1.58977,1.58979,1.58958,1.5897,5600000.0
2009-12-04 05:00:00,1.5911,1.59145,1.5911,1.59145,5600000.0
2009-12-04 05:01:00,1.59145,1.59145,1.59145,1.59145,4000000.0
2009-12-04 05:02:00,1.58974,1.58975,1.58968,1.58971,10000000.0
2009-12-04 05:03:00,1.59145,1.59145,1.59135,1.59145,10000000.0
2009-12-04 05:04:00,1.59145,1.59145,1.59135,1.59145,7000000.0
2009-12-04 05:05:00,1.5912,1.59135,1.5912,1.59135,7200000.0
2009-12-04 05:06:00,1.5915,1.5916,1.59135,1.5916,25900000.0
2009-12-04 05:07:00,1.5916,1.5916,1.59135,1.59135,41100000.0
2009-12-04 05:08:00,1.5914,1.5914,1.5914,1.5914,1000000.0
2009-12-04 05:09:00,1.59135,1.59135,1.59135,1.59135,10000000.0
2009-12-04 05:10:00,1.59125,1.59145,1.59125,1.59145,15800000.0
2009-12-04 05:11:00,1.59145,1.59145,1.59145,1.59145,31000000.0
2009-12-04 05:12:00,1.59145,1.59145,1.5908,1.591,13500000.0
2009-12-04 05:13:00,1.591,1.59105,1.591,1.591,7900000.0
2009-12-04 05:14:00,1.591,1.59125,1.59095,1.59095,55100000.0
2009-12-04 05:15:00,1.59095,1.59105,1.59095,1.59105,35000000.0
2009-12-04 05:16:00,1.59105,1.59105,1.59095,1.59095,22800000.0
2009-12-04 05:17:00,1.59095,1.59095,1.5908,1.5909,33900000.0
2009-12-04 05:18:00,1.59085,1.59105,1.59075,1.59085,28000000.0
2009-12-04 05:19:00,1.5909,1.59105,1.59055,1.59105,93700000.0
2009-12-04 05:20:00,1.59105,1.5912,1.59095,1.59105,28200000.0
2009-12-04 05:21:00,1.59105,1.59135,1.59105,1.59135,25200000.0
2009-12-04 05:22:00,1.5911,1.5912,1.591,1.591,25500000.0
2009-12-04 05:23:00,1.591,1.5911,1.59095,1.59095,8400000.0
2009-12-04 05:24:00,1.591,1.5911,1.59095,1.5911,8400000.0
2009-12-04 05:25:00,1.591,1.591,1.591,1.591,5700000.0
2009-12-04 05:26:00,1.59105,1.5911,1.591,1.591,3000000.0
2009-12-04 05:27:00,1.59105,1.59105,1.591,1.591,2000000.0
2009-12-04 05:28:00,1.59095,1.59095,1.59045,1.59055,60000000.0
2009-12-04 05:29:00,1.59055,1.59055,1.59035,1.59045,55600000.0
2009-12-04 05:30:00,1.5905,1.59055,1.59045,1.59055,65700000.0
2009-12-04 05:31:00,1.5906,1.59065,1.59055,1.59055,32600000.0
2009-12-04 05:32:00,1.59065,1.59065,1.59055,1.5906,27900000.0
2009-12-04 05:33:00,1.59055,1.59055,1.59025,1.59025,44700000.0
2009-12-04 05:34:00,1.5902,1.59025,1.59005,1.59015,72200000.0
2009-12-04 05:35:00,1.59015,1.59015,1.58965,1.5901,33400000.0
2009-12-04 05:36:00,1.59015,1.5902,1.59005,1.5901,45800000.0
2009-12-04 05:37:00,1.59015,1.5903,1.5901,1.5903,88600000.0
2009-12-04 05:38:00,1.5903,1.59045,1.5903,1.59045,15400000.0
2009-12-04 05:39:00,1.5904,1.59045,1.59035,1.59035,67100000.0
2009-12-04 05:40:00,1.59035,1.59045,1.59035,1.59035,79200000.0
2009-12-04 05:41:00,1.59035,1.59035,1.59035,1.59035,17700000.0
2009-12-04 05:42:00,1.59035,1.59035,1.59035,1.59035,6900000.0
2009-12-04 05:43:00,1.59035,1.59035,1.5903,1.5903,15200000.0
2009-12-04 05:44:00,1.59035,1.59055,1.59015,1.59015,16000000.0
2009-12-04 05:45:00,1.5903,1.59035,1.59015,1.59015,95300000.0
2009-12-04 05:46:00,1.59015,1.59015,1.5901,1.59015,44400000.0
2009-12-04 05:47:00,1.59015,1.59025,1.59005,1.59025,38400000.0
2009-12-04 05:48:00,1.59015,1.5903,1.59015,1.5903,11900000.0
2009-12-04 05:49:00,1.5903,1.5903,1.5902,1.5902,17600000.0
2009-12-04 05:50:00,1.5903,1.5905,1.5902,1.5903,48200000.0
2009-12-04 05:51:00,1.5903,1.5903,1.5902,1.59025,27400000.0
2009-12-04 05:52:00,1.59025,1.5906,1.59025,1.59035,61600000.0
2009-12-04 05:53:00,1.59035,1.59035,1.59035,1.59035,1600000.0
2009-12-04 05:54:00,1.59035,1.59035,1.5902,1.59025,12200000.0
2009-12-04 05:55:00,1.59025,1.5904,1.59025,1.59035,30400000.0
2009-12-04 05:56:00,1.59025,1.59025,1.59015,1.59015,27200000.0
2009-12-04 05:57:00,1.59025,1.5905,1.59015,1.59045,53400000.0
2009-12-04 05:58:00,1.59045,1.59055,1.59005,1.5902,93100000.0
2009-12-04 05:59:00,1.59015,1.59025,1.58995,1.59015,79600000.0
2009-12-04 06:00:00,1.59015,1.59015,1.59,1.59015,62500000.0
2009-12-04 06:01:00,1.59015,1.59015,1.58995,1.5901,41800000.0
2009-12-04 06:02:00,1.59005,1.5902,1.59005,1.59015,14500000.0
2009-12-04 06:03:00,1.59005,1.59015,1.59005,1.59005,28000000.0
2009-12-04 06:04:00,1.59005,1.59015,1.59005,1.59015,33000000.0
2009-12-04 06:05:00,1.5902,1.5902,1.5901,1.5902,14400000.0
2009-12-04 06:06:00,1.59015,1.5902,1.5901,1.59015,16100000.0
2009-12-04 06:07:00,1.5903,1.5903,1.5902,1.59025,14500000.0
2009-12-04 06:08:00,1.59025,1.59035,1.58995,1.5902,90400000.0
2009-12-04 06:09:00,1.59025,1.59045,1.59015,1.59045,36000000.0
2009-12-04 06:10:00,1.59045,1.59055,1.59045,1.59055,13600000.0
2009-12-04 06:11:00,1.59045,1.5907,1.59035,1.5904,79400000.0
2009-12-04 06:12:00,1.59035,1.59055,1.59025,1.59045,65200000.0
2009-12-04 06:13:00,1.59045,1.59055,1.59015,1.59025,34800000.0
2009-12-04 06:14:00,1.59025,1.59025,1.59025,1.59025,12800000.0
2009-12-04 06:15:00,1.59025,1.5904,1.59015,1.59035,69600000.0
2009-12-04 06:16:00,1.5903,1.59045,1.5903,1.59045,19800000.0
2009-12-04 06:17:00,1.59035,1.59035,1.59035,1.59035,13700000.0
2009-12-04 06:18:00,1.59035,1.59035,1.59035,1.59035,5800000.0
2009-12-04 06:19:00,1.5905,1.5905,1.5903,1.5903,18800000.0
2009-12-04 06:20:00,1.5903,1.5905,1.59025,1.5905,19500000.0
2009-12-04 06:21:00,1.59045,1.5906,1.59035,1.5904,36000000.0
2009-12-04 06:22:00,1.59035,1.59055,1.59025,1.59035,37600000.0
2009-12-04 06:23:00,1.59035,1.59055,1.59035,1.59055,57600000.0
2009-12-04 06:24:00,1.59065,1.59065,1.59055,1.59065,27200000.0
2009-12-04 06:25:00,1.59065,1.59065,1.59055,1.59055,42900000.0
2009-12-04 06:26:00,1.59055,1.59055,1.5905,1.59055,27000000.0
2009-12-04 06:27:00,1.59055,1.59055,1.59045,1.59045,6800000.0
2009-12-04 06:28:00,1.59045,1.59075,1.59045,1.59075,20800000.0
2009-12-04 06:29:00,1.59065,1.59085,1.59065,1.59085,17700000.0
2009-12-04 06:30:00,1.59085,1.591,1.59075,1.591,51200000.0
2009-12-04 06:31:00,1.591,1.59115,1.591,1.59105,22700000.0
2009-12-04 06:32:00,1.59105,1.5912,1.59105,1.5911,40200000.0
2009-12-04 06:33:00,1.5911,1.5911,1.59075,1.59085,43900000.0
2009-12-04 06:34:00,1.59075,1.59075,1.59075,1.59075,9000000.0
2009-12-04 06:35:00,1.59085,1.59085,1.59065,1.5908,25700000.0
2009-12-04 06:36:00,1.5908,1.5908,1.5907,1.5907,4600000.0
2009-12-04 06:37:00,1.5908,1.5908,1.5908,1.5908,13200000.0
2009-12-04 06:38:00,1.5908,1.5908,1.5907,1.5908,16200000.0
2009-12-04 06:39:00,1.5907,1.5908,1.5907,1.5907,21200000.0
2009-12-04 06:40:00,1.5907,1.5908,1.5907,1.5908,31800000.0
2009-12-04 06:41:00,1.5908,1.5908,1.5908,1.5908,11500000.0
2009-12-04 06:42:00,1.5908,1.5908,1.5908,1.5908,3200000.0
2009-12-04 06:43:00,1.5908,1.5908,1.5908,1.5908,18100000.0
2009-12-04 06:44:00,1.5908,1.5909,1.5908,1.5909,63200000.0
2009-12-04 06:45:00,1.5909,1.5909,1.59065,1.59065,58900000.0
2009-12-04 06:46:00,1.59065,1.5909,1.59065,1.5909,21400000.0
2009-12-04 06:47:00,1.5908,1.5908,1.5907,1.5908,7300000.0
2009-12-04 06:48:00,1.5908,1.5908,1.5907,1.5908,8000000.0
2009-12-04 06:49:00,1.5908,1.5911,1.5908,1.59095,13200000.0
2009-12-04 06:50:00,1.591,1.591,1.5908,1.59085,22000000.0
2009-12-04 06:51:00,1.5909,1.59105,1.5906,1.5907,16800000.0
2009-12-04 06:52:00,1.59075,1.59075,1.59055,1.59065,36800000.0
2009-12-04 06:53:00,1.59065,1.59075,1.59065,1.59075,7700000.0
2009-12-04 06:54:00,1.59085,1.59085,1.59075,1.59075,17400000.0
2009-12-04 06:55:00,1.59075,1.59075,1.59065,1.59065,5700000.0
2009-12-04 06:56:00,1.59065,1.59065,1.59055,1.5906,11200000.0
2009-12-04 06:57:00,1.59055,1.59055,1.59045,1.5905,41900000.0
2009-12-04 06:58:00,1.5905,1.5906,1.5905,1.5906,5800000.0
2009-12-04 06:59:00,1.5906,1.5907,1.5906,1.5907,14500000.0
2009-12-04 07:00:00,1.5906,1.5906,1.5902,1.5902,48700000.0
2009-12-04 07:01:00,1.5902,1.5902,1.58995,1.58995,32900000.0
2009-12-04 07:02:00,1.5899,1.58995,1.58965,1.58965,25800000.0
2009-12-04 07:03:00,1.58955,1.5896,1.5895,1.58955,43400000.0
2009-12-04 07:04:00,1.5896,1.5896,1.58955,1.5896,20100000.0
2009-12-04 07:05:00,1.58955,1.58955,1.5895,1.58955,18500000.0
2009-12-04 07:06:00,1.5896,1.5897,1.5896,1.5897,6500000.0
2009-12-04 07:07:00,1.5897,1.5897,1.5896,1.5897,9000000.0
2009-12-04 07:08:00,1.58965,1.58965,1.58945,1.58955,23100000.0
2009-12-04 07:09:00,1.58955,1.5897,1.58955,1.5897,6600000.0
2009-12-04 07:10:00,1.58965,1.58975,1.58965,1.58975,7700000.0
2009-12-04 07:11:00,1.58975,1.58975,1.58975,1.58975,3200000.0
2009-12-04 07:12:00,1.58985,1.58985,1.58965,1.58975,37200000.0
2009-12-04 07:13:00,1.58965,1.58975,1.58955,1.58955,18900000.0
2009-12-04 07:14:00,1.58955,1.5896,1.58945,1.5895,21900000.0
2009-12-04 07:15:00,1.5895,1.58995,1.5895,1.58995,125400000.0
2009-12-04 07:16:00,1.58985,1.59005,1.58985,1.58985,35700000.0
2009-12-04 07:17:00,1.58985,1.58995,1.58975,1.5899,57400000.0
2009-12-04 07:18:00,1.58985,1.58995,1.58965,1.5898,72400000.0
2009-12-04 07:19:00,1.58985,1.59,1.58975,1.59,61900000.0
2009-12-04 07:20:00,1.59,1.5901,1.58975,1.58975,37600000.0
2009-12-04 07:21:00,1.58975,1.58985,1.5897,1.5898,30300000.0
2009-12-04 07:22:00,1.5898,1.5899,1.58955,1.58955,39100000.0
2009-12-04 07:23:00,1.58955,1.58965,1.58945,1.58955,62000000.0
2009-12-04 07:24:00,1.58965,1.58965,1.58945,1.58945,24000000.0
2009-12-04 07:25:00,1.58955,1.58955,1.58945,1.58945,35600000.0
2009-12-04 07:26:00,1.58945,1.5895,1.58925,1.58935,49600000.0
2009-12-04 07:27:00,1.58935,1.5894,1.5893,1.5893,38400000.0
2009-12-04 07:28:00,1.58935,1.5899,1.5893,1.5899,53000000.0
2009-12-04 07:29:00,1.58985,1.58995,1.58985,1.58985,14400000.0
2009-12-04 07:30:00,1.58985,1.59005,1.58985,1.59005,33100000.0
2009-12-04 07:31:00,1.59005,1.59015,1.59005,1.59015,22400000.0
2009-12-04 07:32:00,1.59015,1.59025,1.59005,1.59025,22400000.0
2009-12-04 07:33:00,1.59025,1.59035,1.59025,1.59035,53200000.0
2009-12-04 07:34:00,1.59045,1.59055,1.59025,1.59045,134100000.0
2009-12-04 07:35:00,1.59045,1.59055,1.5903,1.5903,64100000.0
2009-12-04 07:36:00,1.5903,1.59095,1.5903,1.5909,78100000.0
2009-12-04 07:37:00,1.59095,1.5912,1.59085,1.5912,63500000.0
2009-12-04 07:38:00,1.5911,1.59125,1.5908,1.59115,36100000.0
2009-12-04 07:39:00,1.59115,1.59125,1.5911,1.59115,35800000.0
2009-12-04 07:40:00,1.59115,1.59135,1.59115,1.59135,17400000.0
2009-12-04 07:41:00,1.59135,1.59135,1.5913,1.5913,2000000.0
2009-12-04 07:42:00,1.5913,1.59135,1.5913,1.59135,15200000.0
2009-12-04 07:43:00,1.5913,1.59135,1.5913,1.5913,7400000.0
2009-12-04 07:44:00,1.59135,1.59135,1.59115,1.59115,26800000.0
2009-12-04 07:45:00,1.59125,1.5913,1.59115,1.59115,38000000.0
2009-12-04 07:46:00,1.59115,1.5913,1.59105,1.5913,61700000.0
2009-12-04 07:47:00,1.59135,1.5914,1.59135,1.5914,6400000.0
2009-12-04 07:48:00,1.5914,1.5914,1.5913,1.5913,11700000.0
2009-12-04 07:49:00,1.5914,1.5914,1.5913,1.5913,32000000.0
2009-12-04 07:50:00,1.59115,1.5915,1.59115,1.59145,61000000.0
2009-12-04 07:51:00,1.59145,1.59145,1.59135,1.59135,23200000.0
2009-12-04 07:52:00,1.59135,1.59145,1.59135,1.59135,15100000.0
2009-12-04 07:53:00,1.59135,1.59135,1.5909,1.5909,43600000.0
2009-12-04 07:54:00,1.5909,1.59105,1.5909,1.591,7700000.0
2009-12-04 07:55:00,1.59105,1.59105,1.5907,1.59085,64100000.0
2009-12-04 07:56:00,1.59085,1.59085,1.5906,1.5907,11000000.0
2009-12-04 07:57:00,1.59075,1.591,1.59075,1.591,69600000.0
2009-12-04 07:58:00,1.59095,1.59115,1.59075,1.59105,91200000.0
2009-12-04 07:59:00,1.5911,1.59125,1.591,1.59125,34000000.0
2009-12-04 08:00:00,1.5912,1.5912,1.5908,1.59085,44600000.0
2009-12-04 08:01:00,1.5909,1.59105,1.59085,1.59105,16700000.0
2009-12-04 08:02:00,1.59115,1.59125,1.591,1.591,19800000.0
2009-12-04 08:03:00,1.59095,1.59095,1.5909,1.5909,3000000.0
2009-12-04 08:04:00,1.59075,1.5908,1.59065,1.59065,26600000.0
2009-12-04 08:05:00,1.5909,1.5909,1.59065,1.59065,20700000.0
2009-12-04 08:06:00,1.5906,1.59075,1.59045,1.59055,42100000.0
2009-12-04 08:07:00,1.59055,1.59065,1.59055,1.5906,53600000.0
2009-12-04 08:08:00,1.59065,1.59085,1.59065,1.59085,47900000.0
2009-12-04 08:09:00,1.59085,1.59105,1.59085,1.59095,45600000.0
2009-12-04 08:10:00,1.59095,1.59105,1.5909,1.5909,19600000.0
2009-12-04 08:11:00,1.59095,1.59105,1.5908,1.59085,29100000.0
2009-12-04 08:12:00,1.5909,1.591,1.59065,1.59075,62900000.0
2009-12-04 08:13:00,1.5908,1.5908,1.5904,1.5905,65000000.0
2009-12-04 08:14:00,1.5905,1.5906,1.59035,1.5906,53600000.0
2009-12-04 08:15:00,1.59065,1.59065,1.59065,1.59065,1000000.0
2009-12-04 08:16:00,1.59065,1.59065,1.59045,1.59055,37500000.0
2009-12-04 08:17:00,1.5906,1.59065,1.59035,1.59065,39500000.0
2009-12-04 08:18:00,1.59065,1.59085,1.59055,1.59065,66600000.0
2009-12-04 08:19:00,1.59065,1.5908,1.59065,1.59065,40400000.0
2009-12-04 08:20:00,1.59065,1.59085,1.59065,1.59085,42600000.0
2009-12-04 08:21:00,1.5909,1.59105,1.59085,1.5909,14300000.0
2009-12-04 08:22:00,1.591,1.5911,1.591,1.59105,30100000.0
2009-12-04 08:23:00,1.59115,1.59125,1.59095,1.59105,31900000.0
2009-12-04 08:24:00,1.5909,1.5912,1.5909,1.59115,37000000.0
2009-12-04 08:25:00,1.5911,1.5912,1.5908,1.59085,28400000.0
2009-12-04 08:26:00,1.59085,1.59125,1.59075,1.59125,30700000.0
2009-12-04 08:27:00,1.59125,1.5916,1.59125,1.5915,43900000.0
2009-12-04 08:28:00,1.5915,1.5916,1.5913,1.59155,46100000.0
2009-12-04 08:29:00,1.5915,1.5915,1.59125,1.5914,40400000.0
2009-12-04 08:30:00,1.5914,1.59145,1.59135,1.59145,29000000.0
2009-12-04 08:31:00,1.59145,1.59155,1.59135,1.59155,37400000.0
2009-12-04 08:32:00,1.5914,1.59155,1.59135,1.59135,20000000.0
2009-12-04 08:33:00,1.59135,1.59135,1.59125,1.59135,23300000.0
2009-12-04 08:34:00,1.59145,1.59145,1.5909,1.5909,37700000.0
2009-12-04 08:35:00,1.5908,1.591,1.5907,1.5908,50400000.0
2009-12-04 08:36:00,1.5909,1.5909,1.59055,1.59065,40400000.0
2009-12-04 08:37:00,1.59075,1.59075,1.59065,1.5907,24100000.0
2009-12-04 08:38:00,1.59075,1.591,1.59065,1.591,75900000.0
2009-12-04 08:39:00,1.59105,1.5912,1.59095,1.59115,75300000.0
2009-12-04 08:40:00,1.59105,1.59125,1.59075,1.5908,99300000.0
2009-12-04 08:41:00,1.5908,1.5909,1.5907,1.5908,40000000.0
2009-12-04 08:42:00,1.59085,1.5909,1.59075,1.59085,77000000.0
2009-12-04 08:43:00,1.5909,1.59115,1.59035,1.59045,92900000.0
2009-12-04 08:44:00,1.59045,1.59045,1.59015,1.59035,99300000.0
2009-12-04 08:45:00,1.59045,1.59055,1.59045,1.59045,25100000.0
2009-12-04 08:46:00,1.59055,1.59055,1.59035,1.5904,27800000.0
2009-12-04 08:47:00,1.59035,1.5905,1.5903,1.5905,10200000.0
2009-12-04 08:48:00,1.5904,1.5904,1.59015,1.59025,45400000.0
2009-12-04 08:49:00,1.5902,1.59065,1.59015,1.59045,52900000.0
2009-12-04 08:50:00,1.59045,1.59075,1.59045,1.59065,55300000.0
2009-12-04 08:51:00,1.59065,1.59095,1.59055,1.59085,39700000.0
2009-12-04 08:52:00,1.5909,1.59105,1.59065,1.59105,64000000.0
2009-12-04 08:53:00,1.59105,1.59115,1.59095,1.59115,43900000.0
2009-12-04 08:54:00,1.59115,1.59125,1.59085,1.59095,52400000.0
2009-12-04 08:55:00,1.59105,1.5912,1.59045,1.59045,46800000.0
2009-12-04 08:56:00,1.5905,1.5905,1.59025,1.5903,39300000.0
2009-12-04 08:57:00,1.59025,1.5903,1.59015,1.59015,25600000.0
2009-12-04 08:58:00,1.59015,1.59045,1.58995,1.5901,63900000.0
2009-12-04 08:59:00,1.5901,1.5905,1.5901,1.59045,58700000.0
2009-12-04 09:00:00,1.59035,1.5905,1.58975,1.58975,82300000.0
2009-12-04 09:01:00,1.5898,1.5902,1.58975,1.5902,93300000.0
2009-12-04 09:02:00,1.59025,1.59035,1.59,1.59005,133800000.0
2009-12-04 09:03:00,1.59005,1.59015,1.58985,1.59015,155000000.0
2009-12-04 09:04:00,1.59015,1.59015,1.5899,1.5901,102200000.0
2009-12-04 09:05:00,1.5901,1.59025,1.59,1.59005,42800000.0
2009-12-04 09:06:00,1.59005,1.59005,1.5897,1.58975,35200000.0
2009-12-04 09:07:00,1.58985,1.5899,1.58975,1.5898,26700000.0
2009-12-04 09:08:00,1.5898,1.58985,1.58935,1.5896,132600000.0
2009-12-04 09:09:00,1.58965,1.58985,1.58915,1.58935,146300000.0
2009-12-04 09:10:00,1.5895,1.58965,1.58935,1.5894,178300000.0
2009-12-04 09:11:00,1.5894,1.58965,1.5893,1.58955,98200000.0
2009-12-04 09:12:00,1.5896,1.5896,1.58945,1.5896,164500000.0
2009-12-04 09:13:00,1.5896,1.5896,1.58925,1.5894,128300000.0
2009-12-04 09:14:00,1.58945,1.5896,1.5894,1.5895,39500000.0
2009-12-04 09:15:00,1.5895,1.5895,1.5894,1.5894,50300000.0
2009-12-04 09:16:00,1.5894,1.58955,1.58935,1.5894,62600000.0
2009-12-04 09:17:00,1.5894,1.5894,1.58915,1.58925,118900000.0
2009-12-04 09:18:00,1.58925,1.5895,1.58925,1.58945,108700000.0
2009-12-04 09:19:00,1.5895,1.5899,1.58925,1.58925,92000000.0
2009-12-04 09:20:00,1.58915,1.5893,1.58895,1.5893,132700000.0
2009-12-04 09:21:00,1.5893,1.5894,1.5893,1.5894,67500000.0
2009-12-04 09:22:00,1.5895,1.58955,1.58925,1.58925,84300000.0
2009-12-04 09:23:00,1.58925,1.5895,1.58915,1.5892,40800000.0
2009-12-04 09:24:00,1.58925,1.58925,1.58925,1.58925,5000000.0
2009-12-04 09:25:00,1.58925,1.58945,1.58865,1.58885,149800000.0
2009-12-04 09:26:00,1.5888,1.5889,1.58875,1.58885,118000000.0
2009-12-04 09:27:00,1.58885,1.589,1.58885,1.58885,41400000.0
2009-12-04 09:28:00,1.5888,1.58905,1.5888,1.58895,126000000.0
2009-12-04 09:29:00,1.58895,1.58925,1.5884,1.5889,149000000.0
2009-12-04 09:30:00,1.5889,1.5893,1.58845,1.589,142500000.0
2009-12-04 09:31:00,1.589,1.58935,1.589,1.58925,50000000.0
2009-12-04 09:32:00,1.58935,1.58965,1.5893,1.5893,107000000.0
2009-12-04 09:33:00,1.5893,1.5896,1.5893,1.5894,130300000.0
2009-12-04 09:34:00,1.5894,1.58955,1.58935,1.5895,119800000.0
2009-12-04 09:35:00,1.5895,1.58955,1.58935,1.58945,142900000.0
2009-12-04 09:36:00,1.5894,1.58945,1.58925,1.5894,86700000.0
2009-12-04 09:37:00,1.5894,1.5897,1.58935,1.5896,219900000.0
2009-12-04 09:38:00,1.58955,1.5897,1.5891,1.5894,156200000.0
2009-12-04 09:39:00,1.5895,1.58985,1.5895,1.5897,217400000.0
2009-12-04 09:40:00,1.5897,1.5903,1.5897,1.5901,174600000.0
2009-12-04 09:41:00,1.5901,1.5905,1.59005,1.5905,120600000.0
2009-12-04 09:42:00,1.5905,1.59065,1.59025,1.59065,214900000.0
2009-12-04 09:43:00,1.59065,1.59095,1.5904,1.5909,89200000.0
2009-12-04 09:44:00,1.5909,1.5909,1.5907,1.5909,70600000.0
2009-12-04 09:45:00,1.5909,1.59105,1.59075,1.59095,101000000.0
2009-12-04 09:46:00,1.59085,1.59095,1.59075,1.5908,111800000.0
2009-12-04 09:47:00,1.5908,1.5909,1.5907,1.59085,44400000.0
2009-12-04 09:48:00,1.59085,1.59085,1.59045,1.59075,69000000.0
2009-12-04 09:49:00,1.59075,1.59075,1.5906,1.59075,78400000.0
2009-12-04 09:50:00,1.59075,1.591,1.5907,1.59085,83500000.0
2009-12-04 09:51:00,1.59085,1.591,1.59055,1.59055,122500000.0
2009-12-04 09:52:00,1.59055,1.5911,1.59055,1.59085,212400000.0
2009-12-04 09:53:00,1.591,1.59135,1.5909,1.59125,213200000.0
2009-12-04 09:54:00,1.59125,1.5915,1.591,1.59115,264700000.0
2009-12-04 09:55:00,1.59125,1.59145,1.5911,1.59125,102800000.0
2009-12-04 09:56:00,1.59125,1.59125,1.59115,1.5912,122500000.0
2009-12-04 09:57:00,1.59125,1.59195,1.59125,1.59185,105600000.0
2009-12-04 09:58:00,1.5916,1.59185,1.5912,1.5912,239200000.0
2009-12-04 09:59:00,1.5912,1.5917,1.59055,1.5906,131100000.0
2009-12-04 10:00:00,1.59055,1.5912,1.5902,1.59105,217200000.0
2009-12-04 10:01:00,1.59105,1.59105,1.59015,1.5906,218400000.0
2009-12-04 10:02:00,1.59055,1.59125,1.59025,1.59125,198400000.0
2009-12-04 10:03:00,1.59115,1.5914,1.5911,1.5912,208800000.0
2009-12-04 10:04:00,1.5911,1.5922,1.5911,1.5917,190000000.0
2009-12-04 10:05:00,1.5917,1.59225,1.5917,1.59225,223800000.0
2009-12-04 10:06:00,1.5923,1.5923,1.59195,1.592,241000000.0
2009-12-04 10:07:00,1.592,1.59205,1.59165,1.5918,122400000.0
2009-12-04 10:08:00,1.5918,1.5926,1.5918,1.59225,150800000.0
2009-12-04 10:09:00,1.5921,1.59245,1.5921,1.59245,201700000.0
2009-12-04 10:10:00,1.59245,1.593,1.59225,1.593,131100000.0
2009-12-04 10:11:00,1.59295,1.59295,1.592,1.59235,190300000.0
2009-12-04 10:12:00,1.59235,1.59235,1.5916,1.5921,120900000.0
2009-12-04 10:13:00,1.5921,1.5926,1.592,1.5924,101600000.0
2009-12-04 10:14:00,1.5925,1.59255,1.59215,1.5922,172700000.0
2009-12-04 10:15:00,1.5922,1.5923,1.59195,1.59195,137600000.0
2009-12-04 10:16:00,1.59185,1.5921,1.59165,1.5918,142000000.0
2009-12-04 10:17:00,1.5918,1.5918,1.5916,1.5917,114100000.0
2009-12-04 10:18:00,1.5917,1.5918,1.59145,1.5918,144800000.0
2009-12-04 10:19:00,1.5918,1.5921,1.5916,1.592,119400000.0
2009-12-04 10:20:00,1.592,1.5923,1.5919,1.5923,112700000.0
2009-12-04 10:21:00,1.5923,1.59235,1.59205,1.59215,129200000.0
2009-12-04 10:22:00,1.5922,1.5927,1.59205,1.5927,99400000.0
2009-12-04 10:23:00,1.5927,1.5927,1.5921,1.5923,282300000.0
2009-12-04 10:24:00,1.5923,1.5924,1.5923,1.59235,87600000.0
2009-12-04 10:25:00,1.5924,1.59245,1.59225,1.5923,204200000.0
2009-12-04 10:26:00,1.5923,1.5926,1.5923,1.59245,73700000.0
2009-12-04 10:27:00,1.5924,1.5925,1.59215,1.5923,59200000.0
2009-12-04 10:28:00,1.5923,1.5927,1.59205,1.59265,84200000.0
2009-12-04 10:29:00,1.5927,1.59285,1.59255,1.59265,65800000.0
2009-12-04 10:30:00,1.5926,1.5927,1.59205,1.59215,142600000.0
2009-12-04 10:31:00,1.59215,1.5926,1.5921,1.5925,118100000.0
2009-12-04 10:32:00,1.5925,1.5926,1.59185,1.592,116000000.0
2009-12-04 10:33:00,1.592,1.59265,1.59195,1.5925,101700000.0
2009-12-04 10:34:00,1.5925,1.5927,1.59235,1.5925,108000000.0
2009-12-04 10:35:00,1.5925,1.5929,1.5924,1.59285,127400000.0
2009-12-04 10:36:00,1.59285,1.593,1.59285,1.5929,30900000.0
2009-12-04 10:37:00,1.5929,1.5929,1.59265,1.59265,77000000.0
2009-12-04 10:38:00,1.5926,1.59285,1.59255,1.5927,147300000.0
2009-12-04 10:39:00,1.5927,1.5928,1.5926,1.5928,152900000.0
2009-12-04 10:40:00,1.5928,1.5928,1.59205,1.59205,208300000.0
2009-12-04 10:41:00,1.59205,1.59215,1.59165,1.59175,138300000.0
2009-12-04 10:42:00,1.5918,1.59195,1.59175,1.59175,73400000.0
2009-12-04 10:43:00,1.59175,1.59175,1.59135,1.59145,138700000.0
2009-12-04 10:44:00,1.59145,1.59155,1.5905,1.59055,255100000.0
2009-12-04 10:45:00,1.59055,1.5907,1.59005,1.59005,280700000.0
2009-12-04 10:46:00,1.5901,1.59035,1.5899,1.5899,230200000.0
2009-12-04 10:47:00,1.5899,1.59,1.58915,1.5896,248000000.0
2009-12-04 10:48:00,1.58965,1.5899,1.5893,1.58935,82800000.0
2009-12-04 10:49:00,1.58945,1.58965,1.58935,1.58965,92200000.0
2009-12-04 10:50:00,1.58965,1.5898,1.58955,1.58975,59400000.0
2009-12-04 10:51:00,1.58975,1.5898,1.58965,1.5897,125500000.0
2009-12-04 10:52:00,1.5897,1.5899,1.5896,1.5898,76300000.0
2009-12-04 10:53:00,1.58985,1.5899,1.5892,1.5892,124200000.0
2009-12-04 10:54:00,1.58915,1.58935,1.58905,1.5892,161300000.0
2009-12-04 10:55:00,1.5892,1.5893,1.5891,1.5892,54200000.0
2009-12-04 10:56:00,1.5892,1.58925,1.58905,1.58925,48200000.0
2009-12-04 10:57:00,1.58925,1.5897,1.58925,1.5897,42200000.0
2009-12-04 10:58:00,1.5897,1.5898,1.5894,1.58955,54600000.0
2009-12-04 10:59:00,1.58945,1.58975,1.5893,1.5893,95100000.0
2009-12-04 11:00:00,1.5893,1.5894,1.58905,1.58915,112100000.0
2009-12-04 11:01:00,1.58915,1.5892,1.58885,1.58895,180000000.0
2009-12-04 11:02:00,1.58895,1.5893,1.58895,1.58895,208100000.0
2009-12-04 11:03:00,1.589,1.5892,1.58875,1.58875,167600000.0
2009-12-04 11:04:00,1.58875,1.5889,1.58855,1.58885,218900000.0
2009-12-04 11:05:00,1.58885,1.58895,1.58875,1.5888,108300000.0
2009-12-04 11:06:00,1.58885,1.58895,1.58875,1.58875,58700000.0
2009-12-04 11:07:00,1.58875,1.5888,1.58855,1.58855,72500000.0
2009-12-04 11:08:00,1.5885,1.58865,1.58845,1.58845,66200000.0
2009-12-04 11:09:00,1.58845,1.5887,1.58845,1.58865,104800000.0
2009-12-04 11:10:00,1.58875,1.5891,1.58875,1.589,80900000.0
2009-12-04 11:11:00,1.589,1.5893,1.589,1.58925,39200000.0
2009-12-04 11:12:00,1.5893,1.58955,1.5893,1.58945,46400000.0
2009-12-04 11:13:00,1.58945,1.58985,1.5894,1.58985,42900000.0
2009-12-04 11:14:00,1.5899,1.58995,1.58975,1.5898,59300000.0
2009-12-04 11:15:00,1.58985,1.5899,1.5897,1.5899,41400000.0
2009-12-04 11:16:00,1.58985,1.5902,1.58985,1.59015,84400000.0
2009-12-04 11:17:00,1.5902,1.59025,1.59,1.59005,62700000.0
2009-12-04 11:18:00,1.59005,1.5901,1.58965,1.58975,142900000.0
2009-12-04 11:19:00,1.58975,1.58985,1.58965,1.5898,112100000.0
2009-12-04 11:20:00,1.58975,1.58985,1.58965,1.5897,80900000.0
2009-12-04 11:21:00,1.58965,1.58985,1.5893,1.5894,73000000.0
2009-12-04 11:22:00,1.5894,1.5895,1.58935,1.58945,97600000.0
2009-12-04 11:23:00,1.58945,1.5895,1.58895,1.58895,90500000.0
2009-12-04 11:24:00,1.58895,1.5892,1.58885,1.5892,161900000.0
2009-12-04 11:25:00,1.5892,1.58945,1.5892,1.5894,100500000.0
2009-12-04 11:26:00,1.58945,1.5895,1.5893,1.5893,34100000.0
2009-12-04 11:27:00,1.5893,1.5893,1.58895,1.589,78400000.0
2009-12-04 11:28:00,1.5891,1.5894,1.58905,1.5893,139600000.0
2009-12-04 11:29:00,1.5893,1.5893,1.58895,1.589,117000000.0
2009-12-04 11:30:00,1.589,1.58945,1.589,1.58935,126000000.0
2009-12-04 11:31:00,1.58935,1.5895,1.58915,1.5893,115100000.0
2009-12-04 11:32:00,1.58935,1.58935,1.5888,1.589,125200000.0
2009-12-04 11:33:00,1.589,1.5893,1.589,1.5891,249700000.0
2009-12-04 11:34:00,1.58905,1.58935,1.58895,1.589,109000000.0
2009-12-04 11:35:00,1.589,1.5894,1.589,1.5893,66900000.0
2009-12-04 11:36:00,1.5893,1.5894,1.58915,1.58935,113000000.0
2009-12-04 11:37:00,1.58935,1.5895,1.5893,1.5893,98200000.0
2009-12-04 11:38:00,1.5893,1.5894,1.5892,1.5892,102400000.0
2009-12-04 11:39:00,1.5892,1.5893,1.58915,1.58925,73300000.0
2009-12-04 11:40:00,1.58915,1.58945,1.58915,1.5894,81500000.0
2009-12-04 11:41:00,1.5894,1.58965,1.5894,1.5896,31200000.0
2009-12-04 11:42:00,1.58965,1.5897,1.5896,1.5896,15500000.0
2009-12-04 11:43:00,1.5896,1.5896,1.58945,1.58945,94000000.0
2009-12-04 11:44:00,1.58945,1.58955,1.5894,1.58945,92000000.0
2009-12-04 11:45:00,1.58945,1.58965,1.58945,1.58965,128700000.0
2009-12-04 11:46:00,1.58965,1.58965,1.58955,1.5896,93000000.0
2009-12-04 11:47:00,1.58965,1.5897,1.58945,1.5895,41000000.0
2009-12-04 11:48:00,1.5895,1.58965,1.58935,1.58935,40100000.0
2009-12-04 11:49:00,1.58935,1.5896,1.5893,1.58955,127600000.0
2009-12-04 11:50:00,1.5895,1.5897,1.5894,1.58945,134200000.0
2009-12-04 11:51:00,1.5894,1.5899,1.5893,1.5897,102100000.0
2009-12-04 11:52:00,1.58965,1.58965,1.58925,1.5894,106200000.0
2009-12-04 11:53:00,1.5893,1.5895,1.5893,1.5895,55200000.0
2009-12-04 11:54:00,1.5894,1.5895,1.58915,1.58915,122900000.0
2009-12-04 11:55:00,1.58915,1.58925,1.58905,1.58905,57800000.0
2009-12-04 11:56:00,1.58915,1.58925,1.58915,1.58915,38100000.0
2009-12-04 11:57:00,1.5891,1.5891,1.5889,1.58895,52900000.0
2009-12-04 11:58:00,1.58895,1.5894,1.5889,1.5893,64900000.0
2009-12-04 11:59:00,1.58925,1.5893,1.58895,1.5892,103400000.0
2009-12-04 12:00:00,1.5891,1.5893,1.5891,1.58915,48700000.0
2009-12-04 12:01:00,1.5892,1.5893,1.5891,1.58915,87300000.0
2009-12-04 12:02:00,1.5892,1.58925,1.5891,1.5891,122100000.0
2009-12-04 12:03:00,1.5891,1.58925,1.589,1.5892,87800000.0
2009-12-04 12:04:00,1.5892,1.58935,1.5891,1.58915,98400000.0
2009-12-04 12:05:00,1.58915,1.58945,1.58915,1.58945,72900000.0
2009-12-04 12:06:00,1.58945,1.58965,1.58935,1.5894,99100000.0
2009-12-04 12:07:00,1.58945,1.58965,1.5894,1.5896,45500000.0
2009-12-04 12:08:00,1.58955,1.5896,1.5895,1.5896,16000000.0
2009-12-04 12:09:00,1.5895,1.58985,1.5895,1.58985,53400000.0
2009-12-04 12:10:00,1.58985,1.5899,1.58975,1.58985,27200000.0
2009-12-04 12:11:00,1.59,1.5901,1.5898,1.5898,112800000.0
2009-12-04 12:12:00,1.5898,1.5898,1.58945,1.5896,90500000.0
2009-12-04 12:13:00,1.58965,1.5897,1.5894,1.5897,114900000.0
2009-12-04 12:14:00,1.5897,1.5898,1.58965,1.58965,27200000.0
2009-12-04 12:15:00,1.58965,1.58965,1.5895,1.58955,123300000.0
2009-12-04 12:16:00,1.58955,1.58975,1.5895,1.58955,99000000.0
2009-12-04 12:17:00,1.5896,1.58985,1.58955,1.58975,55300000.0
2009-12-04 12:18:00,1.58975,1.58985,1.58975,1.58975,24000000.0
2009-12-04 12:19:00,1.58975,1.58975,1.58965,1.58975,29600000.0
2009-12-04 12:20:00,1.58975,1.58975,1.58955,1.58955,45000000.0
2009-12-04 12:21:00,1.58955,1.5897,1.58945,1.5896,141900000.0
2009-12-04 12:22:00,1.5896,1.5896,1.58955,1.5896,12200000.0
2009-12-04 12:23:00,1.58955,1.58955,1.5893,1.58935,94500000.0
2009-12-04 12:24:00,1.58935,1.58935,1.5892,1.58935,58600000.0
2009-12-04 12:25:00,1.58935,1.58935,1.58935,1.58935,1200000.0
2009-12-04 12:26:00,1.58935,1.5895,1.5892,1.5894,44600000.0
2009-12-04 12:27:00,1.5895,1.5895,1.5893,1.5893,58500000.0
2009-12-04 12:28:00,1.5893,1.5894,1.5893,1.5893,44400000.0
2009-12-04 12:29:00,1.5893,1.5896,1.58905,1.5896,122700000.0
2009-12-04 12:30:00,1.5896,1.5897,1.589,1.5891,166900000.0
2009-12-04 12:31:00,1.5892,1.5898,1.5892,1.58955,160200000.0
2009-12-04 12:32:00,1.58955,1.58955,1.5892,1.5893,182000000.0
2009-12-04 12:33:00,1.5892,1.5893,1.5889,1.58905,123900000.0
2009-12-04 12:34:00,1.58905,1.58905,1.5887,1.58875,162700000.0
2009-12-04 12:35:00,1.58875,1.58925,1.58875,1.5891,169500000.0
2009-12-04 12:36:00,1.5891,1.58945,1.589,1.5893,58700000.0
2009-12-04 12:37:00,1.5893,1.58955,1.58915,1.58935,50500000.0
2009-12-04 12:38:00,1.5895,1.5896,1.58905,1.58905,43000000.0
2009-12-04 12:39:00,1.58905,1.5894,1.58905,1.5893,50200000.0
2009-12-04 12:40:00,1.5893,1.58945,1.5892,1.58935,71700000.0
2009-12-04 12:41:00,1.5894,1.58945,1.5892,1.58935,41800000.0
2009-12-04 12:42:00,1.58935,1.5897,1.58935,1.58935,90200000.0
2009-12-04 12:43:00,1.58945,1.58945,1.5894,1.5894,21200000.0
2009-12-04 12:44:00,1.58945,1.58955,1.5894,1.58945,36600000.0
2009-12-04 12:45:00,1.5895,1.58955,1.58935,1.58945,76600000.0
2009-12-04 12:46:00,1.58945,1.58955,1.58915,1.5892,53100000.0
2009-12-04 12:47:00,1.5892,1.5895,1.5892,1.58945,37200000.0
2009-12-04 12:48:00,1.58935,1.5895,1.58935,1.58945,28500000.0
2009-12-04 12:49:00,1.5895,1.58955,1.58915,1.58925,95300000.0
2009-12-04 12:50:00,1.5892,1.58935,1.58915,1.58925,80600000.0
2009-12-04 12:51:00,1.58925,1.58925,1.5889,1.589,78800000.0
2009-12-04 12:52:00,1.589,1.58965,1.58885,1.58965,134300000.0
2009-12-04 12:53:00,1.5894,1.5895,1.58915,1.58945,129400000.0
2009-12-04 12:54:00,1.58945,1.5895,1.58885,1.58895,90300000.0
2009-12-04 12:55:00,1.58895,1.58895,1.5887,1.58875,121700000.0
2009-12-04 12:56:00,1.5887,1.5888,1.58865,1.5887,80500000.0
2009-12-04 12:57:00,1.58865,1.58875,1.58855,1.58875,126100000.0
2009-12-04 12:58:00,1.58875,1.58885,1.5887,1.58885,95600000.0
2009-12-04 12:59:00,1.5888,1.58895,1.58875,1.58875,234600000.0
2009-12-04 13:00:00,1.58875,1.5888,1.5887,1.5888,63700000.0
2009-12-04 13:01:00,1.5888,1.58885,1.5887,1.5887,236300000.0
2009-12-04 13:02:00,1.58875,1.589,1.58865,1.58895,138600000.0
2009-12-04 13:03:00,1.58905,1.58905,1.5887,1.5889,168700000.0
2009-12-04 13:04:00,1.58895,1.589,1.5887,1.58885,105500000.0
2009-12-04 13:05:00,1.58885,1.58895,1.5888,1.58885,72400000.0
2009-12-04 13:06:00,1.58895,1.58895,1.58885,1.58885,54500000.0
2009-12-04 13:07:00,1.58885,1.58905,1.58885,1.589,83000000.0
2009-12-04 13:08:00,1.589,1.58905,1.58895,1.58895,44500000.0
2009-12-04 13:09:00,1.589,1.58915,1.58885,1.58905,126100000.0
2009-12-04 13:10:00,1.58895,1.5893,1.58895,1.58925,100200000.0
2009-12-04 13:11:00,1.58925,1.58925,1.589,1.58905,115100000.0
2009-12-04 13:12:00,1.58905,1.5892,1.58895,1.58895,64600000.0
2009-12-04 13:13:00,1.589,1.589,1.58875,1.58875,71300000.0
2009-12-04 13:14:00,1.58875,1.5888,1.58845,1.58845,53400000.0
2009-12-04 13:15:00,1.58845,1.58845,1.58845,1.58845,21000000.0
2009-12-04 13:16:00,1.58845,1.58845,1.58805,1.58845,40100000.0
2009-12-04 13:17:00,1.58845,1.58865,1.58845,1.5885,84200000.0
2009-12-04 13:18:00,1.5885,1.5888,1.58845,1.58865,157900000.0
2009-12-04 13:19:00,1.58865,1.58875,1.5885,1.5887,54700000.0
2009-12-04 13:20:00,1.5887,1.5887,1.58845,1.58845,79300000.0
2009-12-04 13:21:00,1.58845,1.5886,1.58805,1.58845,31600000.0
2009-12-04 13:22:00,1.58845,1.58845,1.5877,1.58785,64300000.0
2009-12-04 13:23:00,1.5878,1.58795,1.5878,1.5879,92300000.0
2009-12-04 13:24:00,1.5879,1.58795,1.58775,1.58775,39800000.0
2009-12-04 13:25:00,1.58775,1.5879,1.5876,1.58775,46600000.0
2009-12-04 13:26:00,1.5878,1.58795,1.58775,1.5879,90800000.0
2009-12-04 13:27:00,1.5879,1.58805,1.58785,1.58795,67900000.0
2009-12-04 13:28:00,1.58795,1.58805,1.5877,1.58785,107600000.0
2009-12-04 13:29:00,1.58785,1.588,1.58775,1.5878,97000000.0
2009-12-04 13:30:00,1.58775,1.58775,1.5872,1.58735,167000000.0
2009-12-04 13:31:00,1.58735,1.58735,1.58705,1.58715,89400000.0
2009-12-04 13:32:00,1.5871,1.5873,1.58695,1.58725,164800000.0
2009-12-04 13:33:00,1.58735,1.58775,1.58735,1.58765,81100000.0
2009-12-04 13:34:00,1.5875,1.58765,1.58735,1.58765,20500000.0
2009-12-04 13:35:00,1.5876,1.5876,1.587,1.58705,173900000.0
2009-12-04 13:36:00,1.58705,1.5872,1.587,1.5871,92100000.0
2009-12-04 13:37:00,1.5871,1.58735,1.5871,1.58735,112100000.0
2009-12-04 13:38:00,1.58735,1.58745,1.58715,1.5873,104000000.0
2009-12-04 13:39:00,1.5873,1.5873,1.58695,1.58695,84800000.0
2009-12-04 13:40:00,1.58695,1.5874,1.58685,1.5871,113300000.0
2009-12-04 13:41:00,1.5871,1.5873,1.58705,1.58725,149800000.0
2009-12-04 13:42:00,1.58725,1.588,1.5872,1.5878,154100000.0
2009-12-04 13:43:00,1.5878,1.5878,1.58745,1.5876,149200000.0
2009-12-04 13:44:00,1.58755,1.5876,1.5874,1.5874,53900000.0
2009-12-04 13:45:00,1.58735,1.5874,1.58715,1.58715,111900000.0
2009-12-04 13:46:00,1.5872,1.58725,1.587,1.587,45800000.0
2009-12-04 13:47:00,1.58705,1.58715,1.5869,1.587,271800000.0
2009-12-04 13:48:00,1.58705,1.58705,1.5868,1.5869,253600000.0
2009-12-04 13:49:00,1.5869,1.5872,1.5868,1.5872,163900000.0
2009-12-04 13:50:00,1.58705,1.58715,1.5868,1.58705,140800000.0
2009-12-04 13:51:00,1.58705,1.58705,1.5868,1.587,110900000.0
2009-12-04 13:52:00,1.58695,1.587,1.58655,1.58675,124500000.0
2009-12-04 13:53:00,1.5868,1.5869,1.5868,1.58685,22000000.0
2009-12-04 13:54:00,1.5868,1.58695,1.5865,1.5866,255300000.0
2009-12-04 13:55:00,1.58655,1.5867,1.58625,1.58655,202000000.0
2009-12-04 13:56:00,1.58645,1.5868,1.5863,1.5863,102400000.0
2009-12-04 13:57:00,1.5863,1.5865,1.58605,1.5865,84300000.0
2009-12-04 13:58:00,1.5865,1.5869,1.5865,1.5866,41700000.0
2009-12-04 13:59:00,1.58655,1.58665,1.5856,1.5856,113300000.0
2009-12-04 14:00:00,1.5856,1.5856,1.58025,1.5806,293200000.0
2009-12-04 14:01:00,1.58055,1.58185,1.58005,1.58175,235700000.0
2009-12-04 14:02:00,1.5817,1.58175,1.57935,1.5796,217900000.0
2009-12-04 14:03:00,1.5797,1.5809,1.57955,1.58005,237100000.0
2009-12-04 14:04:00,1.58005,1.58075,1.58005,1.58055,222700000.0
2009-12-04 14:05:00,1.58055,1.58105,1.58045,1.5806,184300000.0
2009-12-04 14:06:00,1.58075,1.5808,1.57995,1.58015,183800000.0
2009-12-04 14:07:00,1.58015,1.58045,1.5799,1.58015,213600000.0
2009-12-04 14:08:00,1.58025,1.58035,1.57995,1.58035,135100000.0
2009-12-04 14:09:00,1.58035,1.58035,1.57985,1.58005,193600000.0
2009-12-04 14:10:00,1.58005,1.58025,1.57975,1.58015,114600000.0
2009-12-04 14:11:00,1.5802,1.58075,1.5798,1.5804,244100000.0
2009-12-04 14:12:00,1.58035,1.58055,1.58,1.58005,293900000.0
2009-12-04 14:13:00,1.58015,1.5802,1.57995,1.58005,127000000.0
2009-12-04 14:14:00,1.58,1.58025,1.57995,1.58005,160400000.0
2009-12-04 14:15:00,1.58005,1.5805,1.58005,1.5803,372600000.0
2009-12-04 14:16:00,1.58035,1.5805,1.5803,1.5804,58600000.0
2009-12-04 14:17:00,1.58055,1.58055,1.5799,1.5801,101900000.0
2009-12-04 14:18:00,1.58,1.58015,1.57935,1.57945,268800000.0
2009-12-04 14:19:00,1.5794,1.5794,1.57905,1.57915,205500000.0
2009-12-04 14:20:00,1.5791,1.5791,1.57765,1.578,240900000.0
2009-12-04 14:21:00,1.578,1.5784,1.578,1.5782,116100000.0
2009-12-04 14:22:00,1.57825,1.57855,1.57795,1.57795,91500000.0
2009-12-04 14:23:00,1.57795,1.578,1.57785,1.57795,45700000.0
2009-12-04 14:24:00,1.578,1.5785,1.57795,1.57805,161800000.0
2009-12-04 14:25:00,1.5781,1.57815,1.57765,1.578,46500000.0
2009-12-04 14:26:00,1.57815,1.5783,1.57805,1.5781,117100000.0
2009-12-04 14:27:00,1.5781,1.57855,1.5779,1.5785,212100000.0
2009-12-04 14:28:00,1.5785,1.57895,1.5785,1.57885,123000000.0
2009-12-04 14:29:00,1.57885,1.57885,1.57865,1.5787,46200000.0
2009-12-04 14:30:00,1.5787,1.57895,1.57835,1.57845,179200000.0
2009-12-04 14:31:00,1.5785,1.57895,1.5785,1.57865,70400000.0
2009-12-04 14:32:00,1.57865,1.57875,1.57865,1.57865,27900000.0
2009-12-04 14:33:00,1.57865,1.57865,1.57805,1.5781,65400000.0
2009-12-04 14:34:00,1.57815,1.57815,1.57755,1.57755,147000000.0
2009-12-04 14:35:00,1.5776,1.5778,1.57745,1.57755,151800000.0
2009-12-04 14:36:00,1.5775,1.5777,1.57745,1.5775,115000000.0
2009-12-04 14:37:00,1.57755,1.5776,1.57625,1.5767,232200000.0
2009-12-04 14:38:00,1.57665,1.577,1.57665,1.5767,159900000.0
2009-12-04 14:39:00,1.5767,1.5771,1.57665,1.5769,122900000.0
2009-12-04 14:40:00,1.57695,1.57725,1.57675,1.57675,121900000.0
2009-12-04 14:41:00,1.57675,1.57685,1.57655,1.57665,115600000.0
2009-12-04 14:42:00,1.57655,1.57695,1.57655,1.5769,258000000.0
2009-12-04 14:43:00,1.5769,1.5771,1.5766,1.5768,238300000.0
2009-12-04 14:44:00,1.5768,1.5771,1.57675,1.57705,195300000.0
2009-12-04 14:45:00,1.57695,1.5773,1.57695,1.5773,70400000.0
2009-12-04 14:46:00,1.5772,1.57765,1.57695,1.5776,71100000.0
2009-12-04 14:47:00,1.5776,1.57795,1.5775,1.57775,82400000.0
2009-12-04 14:48:00,1.57765,1.57815,1.57765,1.57785,145000000.0
2009-12-04 14:49:00,1.5779,1.5779,1.5775,1.57755,63600000.0
2009-12-04 14:50:00,1.57755,1.5778,1.5775,1.5777,51300000.0
2009-12-04 14:51:00,1.57775,1.57785,1.57765,1.57775,102100000.0
2009-12-04 14:52:00,1.57785,1.57805,1.5778,1.5779,114700000.0
2009-12-04 14:53:00,1.5779,1.5781,1.5777,1.5781,224000000.0
2009-12-04 14:54:00,1.57815,1.57835,1.57785,1.57815,162200000.0
2009-12-04 14:55:00,1.57815,1.57835,1.5777,1.5777,180700000.0
2009-12-04 14:56:00,1.5777,1.57775,1.57765,1.5777,95400000.0
2009-12-04 14:57:00,1.5777,1.5779,1.57755,1.5778,157800000.0
2009-12-04 14:58:00,1.57775,1.5778,1.5777,1.5778,123900000.0
2009-12-04 14:59:00,1.5778,1.578,1.57745,1.57745,251900000.0
2009-12-04 15:00:00,1.57745,1.5777,1.57725,1.57725,277900000.0
2009-12-04 15:01:00,1.57725,1.57755,1.57685,1.57685,286100000.0
2009-12-04 15:02:00,1.57685,1.5773,1.57685,1.57715,201800000.0
2009-12-04 15:03:00,1.5771,1.57725,1.57695,1.57715,100500000.0
2009-12-04 15:04:00,1.5772,1.57735,1.57715,1.57735,97500000.0
2009-12-04 15:05:00,1.57735,1.57755,1.57725,1.57735,121100000.0
2009-12-04 15:06:00,1.57745,1.57765,1.57735,1.57755,181200000.0
2009-12-04 15:07:00,1.57755,1.5777,1.57755,1.5776,35300000.0
2009-12-04 15:08:00,1.5776,1.5778,1.5776,1.5777,67200000.0
2009-12-04 15:09:00,1.5777,1.578,1.5776,1.57775,162200000.0
2009-12-04 15:10:00,1.57775,1.5779,1.5775,1.57755,191800000.0
2009-12-04 15:11:00,1.57755,1.57765,1.5774,1.5775,190600000.0
2009-12-04 15:12:00,1.5775,1.57765,1.57735,1.57755,123000000.0
2009-12-04 15:13:00,1.57755,1.57785,1.57745,1.57775,207200000.0
2009-12-04 15:14:00,1.57775,1.57775,1.57745,1.57745,239900000.0
2009-12-04 15:15:00,1.57745,1.57795,1.57745,1.57795,195400000.0
2009-12-04 15:16:00,1.5779,1.5782,1.57785,1.5781,182900000.0
2009-12-04 15:17:00,1.57815,1.5783,1.5781,1.5782,155400000.0
2009-12-04 15:18:00,1.5782,1.5783,1.5781,1.5783,78400000.0
2009-12-04 15:19:00,1.57825,1.5787,1.5782,1.57845,206400000.0
2009-12-04 15:20:00,1.57855,1.57855,1.5782,1.5785,265500000.0
2009-12-04 15:21:00,1.5785,1.5785,1.57805,1.57815,293100000.0
2009-12-04 15:22:00,1.5781,1.57825,1.5777,1.57785,362000000.0
2009-12-04 15:23:00,1.5778,1.57785,1.57735,1.5774,336300000.0
2009-12-04 15:24:00,1.57735,1.57735,1.57685,1.57685,289000000.0
2009-12-04 15:25:00,1.5769,1.57695,1.5764,1.57665,340100000.0
2009-12-04 15:26:00,1.57675,1.57675,1.57635,1.5767,249300000.0
2009-12-04 15:27:00,1.57675,1.57725,1.5762,1.57725,253500000.0
2009-12-04 15:28:00,1.57715,1.5773,1.5764,1.57715,177700000.0
2009-12-04 15:29:00,1.57725,1.57795,1.57645,1.57655,275300000.0
2009-12-04 15:30:00,1.57675,1.57745,1.57115,1.57365,184500000.0
2009-12-04 15:31:00,1.57365,1.575,1.5722,1.57385,198000000.0
2009-12-04 15:32:00,1.574,1.57465,1.573,1.573,186400000.0
2009-12-04 15:33:00,1.57285,1.57305,1.5718,1.572,210400000.0
2009-12-04 15:34:00,1.572,1.572,1.57025,1.5703,239600000.0
2009-12-04 15:35:00,1.5702,1.5716,1.5702,1.5708,259800000.0
2009-12-04 15:36:00,1.5707,1.5708,1.56935,1.5703,207900000.0
2009-12-04 15:37:00,1.5704,1.57145,1.56915,1.57025,260700000.0
2009-12-04 15:38:00,1.57025,1.5711,1.57005,1.5711,266300000.0
2009-12-04 15:39:00,1.5714,1.57305,1.5712,1.57145,255400000.0
2009-12-04 15:40:00,1.57145,1.57205,1.57045,1.57105,222000000.0
2009-12-04 15:41:00,1.5709,1.5714,1.5705,1.5706,277000000.0
2009-12-04 15:42:00,1.5706,1.5715,1.57045,1.5706,235000000.0
2009-12-04 15:43:00,1.5705,1.5709,1.5701,1.5703,244400000.0
2009-12-04 15:44:00,1.5703,1.571,1.57025,1.571,208300000.0
2009-12-04 15:45:00,1.57105,1.5717,1.57075,1.5714,157800000.0
2009-12-04 15:46:00,1.57135,1.5718,1.57125,1.5714,220000000.0
2009-12-04 15:47:00,1.5714,1.5714,1.57015,1.5709,237900000.0
2009-12-04 15:48:00,1.5708,1.57085,1.5701,1.57045,272600000.0
2009-12-04 15:49:00,1.57045,1.57075,1.5704,1.57055,210700000.0
2009-12-04 15:50:00,1.5707,1.5714,1.5705,1.5708,262000000.0
2009-12-04 15:51:00,1.57085,1.57115,1.5699,1.5699,166300000.0
2009-12-04 15:52:00,1.5699,1.5702,1.5695,1.56975,205700000.0
2009-12-04 15:53:00,1.56985,1.56995,1.56895,1.5691,193900000.0
2009-12-04 15:54:00,1.5691,1.5693,1.56875,1.56885,207700000.0
2009-12-04 15:55:00,1.5688,1.5692,1.5678,1.56815,239900000.0
2009-12-04 15:56:00,1.5682,1.56915,1.5681,1.56885,306800000.0
2009-12-04 15:57:00,1.5689,1.56895,1.56775,1.56775,297000000.0
2009-12-04 15:58:00,1.5677,1.5678,1.5664,1.56695,247500000.0
2009-12-04 15:59:00,1.56695,1.5674,1.56675,1.5672,173200000.0
2009-12-04 16:00:00,1.56715,1.56715,1.5659,1.56665,191900000.0
2009-12-04 16:01:00,1.56665,1.56735,1.5666,1.5673,271900000.0
2009-12-04 16:02:00,1.56735,1.5685,1.56715,1.5679,376800000.0
2009-12-04 16:03:00,1.5679,1.56855,1.56655,1.56675,213700000.0
2009-12-04 16:04:00,1.5668,1.5679,1.56665,1.56745,244000000.0
2009-12-04 16:05:00,1.5675,1.5677,1.56675,1.56685,232000000.0
2009-12-04 16:06:00,1.56685,1.5677,1.5668,1.5673,245400000.0
2009-12-04 16:07:00,1.5673,1.5677,1.5669,1.5669,351900000.0
2009-12-04 16:08:00,1.56685,1.56745,1.56665,1.56735,310400000.0
2009-12-04 16:09:00,1.56735,1.56745,1.56665,1.56725,323200000.0
2009-12-04 16:10:00,1.56725,1.5681,1.567,1.568,293800000.0
2009-12-04 16:11:00,1.56815,1.56855,1.5679,1.56805,523100000.0
2009-12-04 16:12:00,1.568,1.56825,1.56745,1.5677,372500000.0
2009-12-04 16:13:00,1.56765,1.5681,1.5675,1.5677,327200000.0
2009-12-04 16:14:00,1.56775,1.568,1.56735,1.56745,302200000.0
2009-12-04 16:15:00,1.5674,1.56785,1.5672,1.56735,305800000.0
2009-12-04 16:16:00,1.5673,1.56755,1.56705,1.5674,375100000.0
2009-12-04 16:17:00,1.5675,1.56755,1.56645,1.5665,306500000.0
2009-12-04 16:18:00,1.5665,1.5668,1.566,1.5662,193800000.0
2009-12-04 16:19:00,1.56615,1.5669,1.56615,1.56675,293300000.0
2009-12-04 16:20:00,1.5668,1.5669,1.56625,1.5667,247300000.0
2009-12-04 16:21:00,1.5667,1.56685,1.5663,1.56655,177600000.0
2009-12-04 16:22:00,1.56655,1.5669,1.56625,1.5664,334100000.0
2009-12-04 16:23:00,1.5664,1.56665,1.5664,1.5664,214200000.0
2009-12-04 16:24:00,1.5664,1.56645,1.56595,1.5663,143500000.0
2009-12-04 16:25:00,1.56625,1.5665,1.5657,1.56585,323100000.0
2009-12-04 16:26:00,1.56585,1.56615,1.56525,1.56525,271700000.0
2009-12-04 16:27:00,1.56525,1.56555,1.56515,1.5655,268500000.0
2009-12-04 16:28:00,1.56545,1.56565,1.56525,1.56565,390300000.0
2009-12-04 16:29:00,1.5656,1.5657,1.5648,1.56495,354000000.0
2009-12-04 16:30:00,1.56495,1.56535,1.56485,1.56525,371800000.0
2009-12-04 16:31:00,1.56525,1.56545,1.56475,1.5649,296500000.0
2009-12-04 16:32:00,1.5649,1.5652,1.56475,1.56505,356300000.0
2009-12-04 16:33:00,1.56505,1.56525,1.5646,1.5646,291800000.0
2009-12-04 16:34:00,1.56475,1.56525,1.5646,1.565,353700000.0
2009-12-04 16:35:00,1.56515,1.5652,1.56415,1.56465,384600001.0
2009-12-04 16:36:00,1.5647,1.56515,1.56435,1.56435,345100000.0
2009-12-04 16:37:00,1.56435,1.5645,1.5638,1.56395,511300000.0
2009-12-04 16:38:00,1.56395,1.5642,1.5637,1.5637,337100000.0
2009-12-04 16:39:00,1.5637,1.56405,1.56325,1.56325,365700000.0
2009-12-04 16:40:00,1.56325,1.56325,1.5626,1.5631,352900000.0
2009-12-04 16:41:00,1.5631,1.5636,1.5626,1.5633,375100000.0
2009-12-04 16:42:00,1.56335,1.56445,1.56325,1.5641,382700000.0
2009-12-04 16:43:00,1.5641,1.5643,1.56395,1.5641,332000000.0
2009-12-04 16:44:00,1.5641,1.56465,1.56405,1.5644,403100000.0
2009-12-04 16:45:00,1.56445,1.56445,1.5628,1.56295,427300000.0
2009-12-04 16:46:00,1.5628,1.5635,1.56275,1.56305,458200000.0
2009-12-04 16:47:00,1.5631,1.5632,1.5627,1.56295,318400000.0
2009-12-04 16:48:00,1.563,1.56305,1.56245,1.56295,365500000.0
2009-12-04 16:49:00,1.56305,1.56315,1.5625,1.5627,358500000.0
2009-12-04 16:50:00,1.5627,1.5629,1.5625,1.5628,296900000.0
2009-12-04 16:51:00,1.56275,1.56305,1.5626,1.56295,147100000.0
2009-12-04 16:52:00,1.56295,1.56345,1.56295,1.5633,126200000.0
2009-12-04 16:53:00,1.5633,1.56395,1.5632,1.56375,170700000.0
2009-12-04 16:54:00,1.56365,1.564,1.56355,1.5638,276900000.0
2009-12-04 16:55:00,1.56385,1.5643,1.56325,1.5642,214700000.0
2009-12-04 16:56:00,1.5642,1.56465,1.56395,1.56445,221100000.0
2009-12-04 16:57:00,1.56445,1.56485,1.5644,1.5647,421900000.0
2009-12-04 16:58:00,1.5647,1.5651,1.56465,1.56495,208500000.0
2009-12-04 16:59:00,1.56495,1.5655,1.56475,1.5649,151800000.0
2009-12-04 17:00:00,1.5648,1.56655,1.5647,1.5655,221100000.0
2009-12-04 17:01:00,1.5655,1.5665,1.5655,1.5662,192100000.0
2009-12-04 17:02:00,1.56615,1.56695,1.56595,1.5669,200700000.0
2009-12-04 17:03:00,1.56685,1.5673,1.56625,1.56705,292300000.0
2009-12-04 17:04:00,1.56705,1.56795,1.56685,1.56795,307000000.0
2009-12-04 17:05:00,1.5679,1.569,1.5679,1.56815,274700000.0
2009-12-04 17:06:00,1.5682,1.5692,1.5681,1.56895,327400000.0
2009-12-04 17:07:00,1.569,1.56915,1.5686,1.5689,279100000.0
2009-12-04 17:08:00,1.5689,1.569,1.56825,1.5687,386600000.0
2009-12-04 17:09:00,1.5686,1.5686,1.56765,1.56765,408899999.0
2009-12-04 17:10:00,1.56765,1.5681,1.56765,1.5677,424000001.0
2009-12-04 17:11:00,1.56775,1.5683,1.5676,1.56825,379900000.0
2009-12-04 17:12:00,1.56825,1.56885,1.56825,1.5687,382300000.0
2009-12-04 17:13:00,1.5687,1.56905,1.5684,1.5689,414800000.0
2009-12-04 17:14:00,1.5689,1.56925,1.5685,1.5686,323100000.0
2009-12-04 17:15:00,1.5686,1.569,1.56845,1.56845,295800000.0
2009-12-04 17:16:00,1.56845,1.5688,1.5684,1.5688,345500000.0
2009-12-04 17:17:00,1.5688,1.56895,1.568,1.568,455400000.0
2009-12-04 17:18:00,1.568,1.5682,1.5677,1.5678,288500000.0
2009-12-04 17:19:00,1.5678,1.5679,1.56755,1.5678,310700000.0
2009-12-04 17:20:00,1.5678,1.56785,1.56745,1.56745,164500000.0
2009-12-04 17:21:00,1.56745,1.56815,1.56745,1.56805,284400000.0
2009-12-04 17:22:00,1.56805,1.5683,1.5678,1.56805,272200000.0
2009-12-04 17:23:00,1.56805,1.5681,1.5674,1.5676,420100000.0
2009-12-04 17:24:00,1.5676,1.56785,1.5673,1.56785,387000000.0
2009-12-04 17:25:00,1.56785,1.5679,1.5675,1.56765,256900000.0
2009-12-04 17:26:00,1.56765,1.56775,1.56725,1.5674,323300000.0
2009-12-04 17:27:00,1.5674,1.5676,1.56725,1.56755,260200000.0
2009-12-04 17:28:00,1.56745,1.5676,1.5673,1.5676,173000000.0
2009-12-04 17:29:00,1.5676,1.56785,1.5674,1.5676,195200000.0
2009-12-04 17:30:00,1.5677,1.56815,1.5676,1.56805,327300000.0
2009-12-04 17:31:00,1.5679,1.5685,1.5679,1.5681,381700001.0
2009-12-04 17:32:00,1.5681,1.56835,1.56785,1.568,283100000.0
2009-12-04 17:33:00,1.568,1.56815,1.5678,1.568,303700000.0
2009-12-04 17:34:00,1.56795,1.56805,1.56705,1.5674,354400000.0
2009-12-04 17:35:00,1.5674,1.56775,1.56705,1.56775,149300000.0
2009-12-04 17:36:00,1.56775,1.5679,1.56745,1.56745,115700000.0
2009-12-04 17:37:00,1.5674,1.5678,1.56735,1.5678,134800000.0
2009-12-04 17:38:00,1.5678,1.56795,1.5671,1.56775,300100000.0
2009-12-04 17:39:00,1.56775,1.56815,1.5675,1.5676,269700000.0
2009-12-04 17:40:00,1.5676,1.56835,1.56745,1.56825,328400000.0
2009-12-04 17:41:00,1.56825,1.56835,1.56785,1.568,270100000.0
2009-12-04 17:42:00,1.568,1.56825,1.5679,1.56805,136400000.0
2009-12-04 17:43:00,1.5681,1.5681,1.5675,1.56755,251000000.0
2009-12-04 17:44:00,1.56755,1.5677,1.5672,1.5672,217900000.0
2009-12-04 17:45:00,1.5671,1.5672,1.56655,1.56655,271700000.0
2009-12-04 17:46:00,1.5665,1.5666,1.56595,1.5663,318100000.0
2009-12-04 17:47:00,1.56635,1.5669,1.56635,1.56675,177300000.0
2009-12-04 17:48:00,1.56675,1.56675,1.5662,1.5666,344700000.0
2009-12-04 17:49:00,1.56675,1.56715,1.5666,1.56665,291600000.0
2009-12-04 17:50:00,1.56665,1.5677,1.5666,1.5674,343500000.0
2009-12-04 17:51:00,1.56735,1.5674,1.56675,1.5668,308600000.0
2009-12-04 17:52:00,1.5669,1.56715,1.5667,1.56685,231200000.0
2009-12-04 17:53:00,1.56685,1.5671,1.56645,1.56685,226800000.0
2009-12-04 17:54:00,1.5668,1.56695,1.56645,1.56655,257600000.0
2009-12-04 17:55:00,1.56655,1.5668,1.56645,1.5667,231900000.0
2009-12-04 17:56:00,1.56655,1.5671,1.5659,1.56605,240300000.0
2009-12-04 17:57:00,1.56615,1.56615,1.5657,1.56595,279100000.0
2009-12-04 17:58:00,1.566,1.5662,1.56515,1.5653,158100000.0
2009-12-04 17:59:00,1.5653,1.5653,1.5633,1.56335,181200000.0
2009-12-04 18:00:00,1.5633,1.5642,1.56315,1.5642,209900000.0
2009-12-04 18:01:00,1.5642,1.5647,1.564,1.5643,172300000.0
2009-12-04 18:02:00,1.5643,1.56485,1.5642,1.5646,157400000.0
2009-12-04 18:03:00,1.56465,1.5648,1.56435,1.56475,174300000.0
2009-12-04 18:04:00,1.5648,1.56485,1.56375,1.56395,189600000.0
2009-12-04 18:05:00,1.56395,1.56435,1.5638,1.56385,195100000.0
2009-12-04 18:06:00,1.56385,1.56425,1.56375,1.56425,165600000.0
2009-12-04 18:07:00,1.5642,1.56425,1.56375,1.564,143100000.0
2009-12-04 18:08:00,1.56395,1.564,1.56305,1.5631,166700000.0
2009-12-04 18:09:00,1.56305,1.5631,1.5626,1.5627,122300000.0
2009-12-04 18:10:00,1.5627,1.5632,1.56245,1.56285,198300000.0
2009-12-04 18:11:00,1.56245,1.5628,1.56195,1.56195,193400000.0
2009-12-04 18:12:00,1.56205,1.56245,1.5617,1.56175,202000000.0
2009-12-04 18:13:00,1.5618,1.56205,1.56135,1.56145,245700000.0
2009-12-04 18:14:00,1.56145,1.56155,1.56115,1.56135,297700000.0
2009-12-04 18:15:00,1.5614,1.56175,1.5614,1.56155,258700000.0
2009-12-04 18:16:00,1.5616,1.5619,1.5608,1.56085,278400000.0
2009-12-04 18:17:00,1.5609,1.56175,1.56085,1.5615,256400000.0
2009-12-04 18:18:00,1.5616,1.56215,1.5614,1.5619,441600000.0
2009-12-04 18:19:00,1.5619,1.56225,1.5616,1.56205,347900000.0
2009-12-04 18:20:00,1.56205,1.5637,1.56195,1.56355,420300000.0
2009-12-04 18:21:00,1.56355,1.56365,1.56325,1.5635,237000000.0
2009-12-04 18:22:00,1.5635,1.56365,1.56315,1.56335,244100000.0
2009-12-04 18:23:00,1.56335,1.56345,1.5633,1.56345,125400000.0
2009-12-04 18:24:00,1.56345,1.56365,1.56315,1.56315,168600000.0
2009-12-04 18:25:00,1.56315,1.5638,1.5631,1.56345,263300000.0
2009-12-04 18:26:00,1.5635,1.5645,1.5635,1.56415,230400000.0
2009-12-04 18:27:00,1.56415,1.56435,1.56385,1.564,324900000.0
2009-12-04 18:28:00,1.564,1.5644,1.5636,1.56435,234500000.0
2009-12-04 18:29:00,1.56435,1.56465,1.56425,1.5646,392600000.0
2009-12-04 18:30:00,1.56455,1.56535,1.5644,1.56525,381700000.0
2009-12-04 18:31:00,1.56525,1.56595,1.56505,1.56545,356600000.0
2009-12-04 18:32:00,1.56535,1.5655,1.56495,1.56495,308300000.0
2009-12-04 18:33:00,1.56495,1.56495,1.56455,1.5647,338200000.0
2009-12-04 18:34:00,1.5647,1.5655,1.56445,1.5654,344100001.0
2009-12-04 18:35:00,1.5654,1.56555,1.56495,1.5653,277100000.0
2009-12-04 18:36:00,1.5653,1.56565,1.56505,1.5651,116500000.0
2009-12-04 18:37:00,1.5651,1.5655,1.56505,1.5653,236400000.0
2009-12-04 18:38:00,1.5653,1.56615,1.5653,1.56585,265800000.0
2009-12-04 18:39:00,1.5658,1.5663,1.56545,1.5657,326200000.0
2009-12-04 18:40:00,1.56565,1.56625,1.56565,1.5661,266900000.0
2009-12-04 18:41:00,1.56615,1.56645,1.56575,1.56645,249600000.0
2009-12-04 18:42:00,1.56645,1.5668,1.5664,1.5664,196000000.0
2009-12-04 18:43:00,1.56655,1.5667,1.56615,1.5664,128000000.0
2009-12-04 18:44:00,1.56645,1.56665,1.56605,1.56655,195000000.0
2009-12-04 18:45:00,1.56655,1.5676,1.5665,1.56745,205100000.0
2009-12-04 18:46:00,1.5676,1.5678,1.56735,1.5675,259600000.0
2009-12-04 18:47:00,1.5675,1.56805,1.5671,1.5671,360300000.0
2009-12-04 18:48:00,1.56705,1.56715,1.5668,1.5671,309100000.0
2009-12-04 18:49:00,1.56715,1.56725,1.5664,1.56655,207600000.0
2009-12-04 18:50:00,1.5665,1.56705,1.5664,1.56685,193600000.0
2009-12-04 18:51:00,1.5669,1.56705,1.56645,1.56645,176800000.0
2009-12-04 18:52:00,1.5665,1.5669,1.56635,1.56645,183500000.0
2009-12-04 18:53:00,1.56645,1.56645,1.5657,1.56575,111100000.0
2009-12-04 18:54:00,1.5658,1.566,1.56555,1.56595,110200000.0
2009-12-04 18:55:00,1.56595,1.56655,1.56575,1.56655,134200000.0
2009-12-04 18:56:00,1.56655,1.56735,1.5663,1.5666,124300000.0
2009-12-04 18:57:00,1.5666,1.5668,1.56645,1.56665,97700000.0
2009-12-04 18:58:00,1.56665,1.5668,1.56545,1.5656,160000000.0
2009-12-04 18:59:00,1.5656,1.5661,1.565,1.565,223100000.0
2009-12-04 19:00:00,1.565,1.56545,1.5649,1.5652,136500000.0
2009-12-04 19:01:00,1.5652,1.5652,1.5645,1.56475,124100000.0
2009-12-04 19:02:00,1.56475,1.5652,1.5647,1.5651,67300000.0
2009-12-04 19:03:00,1.565,1.56515,1.56475,1.56505,95500000.0
2009-12-04 19:04:00,1.56505,1.56565,1.56505,1.5656,138300000.0
2009-12-04 19:05:00,1.56555,1.56605,1.5654,1.5659,114800000.0
2009-12-04 19:06:00,1.56585,1.56615,1.5658,1.56605,140200000.0
2009-12-04 19:07:00,1.5661,1.56625,1.56585,1.5661,165300000.0
2009-12-04 19:08:00,1.566,1.56635,1.5658,1.56615,236600000.0
2009-12-04 19:09:00,1.56615,1.5663,1.56605,1.5661,114900000.0
2009-12-04 19:10:00,1.5662,1.5663,1.56585,1.5662,213400000.0
2009-12-04 19:11:00,1.5662,1.5663,1.566,1.5661,131700000.0
2009-12-04 19:12:00,1.5661,1.5663,1.566,1.5662,132100000.0
2009-12-04 19:13:00,1.56615,1.56645,1.56615,1.5663,142900000.0
2009-12-04 19:14:00,1.5663,1.56675,1.5662,1.56655,145800000.0
2009-12-04 19:15:00,1.5666,1.5666,1.56625,1.56625,195300000.0
2009-12-04 19:16:00,1.56625,1.5665,1.56625,1.5663,136800000.0
2009-12-04 19:17:00,1.5663,1.5664,1.56625,1.56625,65600000.0
2009-12-04 19:18:00,1.56625,1.56645,1.5662,1.56625,75700000.0
2009-12-04 19:19:00,1.56625,1.5665,1.56625,1.56625,119400000.0
2009-12-04 19:20:00,1.56625,1.5666,1.56625,1.5665,134600000.0
2009-12-04 19:21:00,1.5665,1.56695,1.5664,1.5667,234800000.0
2009-12-04 19:22:00,1.56675,1.56725,1.5667,1.5672,202900000.0
2009-12-04 19:23:00,1.56715,1.5674,1.56695,1.5672,172700000.0
2009-12-04 19:24:00,1.5672,1.5673,1.56695,1.5671,280600000.0
2009-12-04 19:25:00,1.5671,1.56725,1.56665,1.56675,111450000.0
2009-12-04 19:26:00,1.56685,1.5673,1.56685,1.56715,155800000.0
2009-12-04 19:27:00,1.5672,1.5674,1.567,1.5672,169500000.0
2009-12-04 19:28:00,1.56715,1.5673,1.567,1.56715,114500000.0
2009-12-04 19:29:00,1.56715,1.56715,1.56685,1.56695,134700000.0
2009-12-04 19:30:00,1.56695,1.5671,1.5669,1.567,89600000.0
2009-12-04 19:31:00,1.56695,1.56745,1.5669,1.56745,180100000.0
2009-12-04 19:32:00,1.56745,1.56755,1.5672,1.5675,144700000.0
2009-12-04 19:33:00,1.5674,1.5674,1.5671,1.5672,138900000.0
2009-12-04 19:34:00,1.5672,1.5674,1.56705,1.5671,256500000.0
2009-12-04 19:35:00,1.5671,1.56715,1.56705,1.56715,40300000.0
2009-12-04 19:36:00,1.56715,1.5673,1.56715,1.56715,144900000.0
2009-12-04 19:37:00,1.56715,1.56735,1.56715,1.56715,74600000.0
2009-12-04 19:38:00,1.5672,1.5673,1.56715,1.5672,134800000.0
2009-12-04 19:39:00,1.56725,1.5673,1.5671,1.56715,136000000.0
2009-12-04 19:40:00,1.56715,1.56715,1.5668,1.56695,50800000.0
2009-12-04 19:41:00,1.567,1.5671,1.56685,1.56705,93800000.0
2009-12-04 19:42:00,1.56705,1.5674,1.567,1.56705,294600000.0
2009-12-04 19:43:00,1.56705,1.56745,1.56705,1.56735,183700000.0
2009-12-04 19:44:00,1.56735,1.56735,1.56705,1.56715,329200000.0
2009-12-04 19:45:00,1.56715,1.56725,1.56715,1.56725,50200000.0
2009-12-04 19:46:00,1.56725,1.56735,1.5667,1.56725,188500000.0
2009-12-04 19:47:00,1.5672,1.5673,1.5667,1.56675,198900000.0
2009-12-04 19:48:00,1.5668,1.5669,1.56675,1.56685,164200000.0
2009-12-04 19:49:00,1.5668,1.56685,1.56655,1.5667,85300000.0
2009-12-04 19:50:00,1.56675,1.56685,1.56635,1.56635,131000000.0
2009-12-04 19:51:00,1.56635,1.56655,1.56625,1.56645,193700000.0
2009-12-04 19:52:00,1.56645,1.56645,1.56615,1.5663,155300000.0
2009-12-04 19:53:00,1.5662,1.5664,1.5662,1.5663,45400000.0
2009-12-04 19:54:00,1.5663,1.5663,1.5661,1.5662,54500000.0
2009-12-04 19:55:00,1.5662,1.5666,1.56615,1.5664,86400000.0
2009-12-04 19:56:00,1.5664,1.5666,1.5662,1.56645,112800000.0
2009-12-04 19:57:00,1.5665,1.5666,1.5661,1.56625,139500000.0
2009-12-04 19:58:00,1.5662,1.56625,1.56615,1.56625,89200000.0
2009-12-04 19:59:00,1.5661,1.5662,1.566,1.5661,102900000.0
2009-12-04 20:00:00,1.5661,1.56645,1.56595,1.56645,102300000.0
2009-12-04 20:01:00,1.56645,1.5667,1.5664,1.5667,103300000.0
2009-12-04 20:02:00,1.56665,1.56675,1.5666,1.5667,50700000.0
2009-12-04 20:03:00,1.5667,1.5668,1.5666,1.5666,85600000.0
2009-12-04 20:04:00,1.5666,1.56685,1.56655,1.5668,98700000.0
2009-12-04 20:05:00,1.5668,1.56715,1.56675,1.5671,170200000.0
2009-12-04 20:06:00,1.5671,1.56715,1.5668,1.5671,237900000.0
2009-12-04 20:07:00,1.56715,1.5673,1.567,1.5671,231900000.0
2009-12-04 20:08:00,1.5672,1.56725,1.56705,1.5671,51000000.0
2009-12-04 20:09:00,1.5671,1.5673,1.56705,1.5671,101400000.0
2009-12-04 20:10:00,1.5672,1.5673,1.5671,1.5672,131900000.0
2009-12-04 20:11:00,1.5672,1.56735,1.56705,1.56715,335300000.0
2009-12-04 20:12:00,1.5672,1.5677,1.567,1.5677,249600000.0
2009-12-04 20:13:00,1.5677,1.568,1.5674,1.5679,249400000.0
2009-12-04 20:14:00,1.5679,1.5683,1.56785,1.5679,290200000.0
2009-12-04 20:15:00,1.56795,1.5682,1.5678,1.568,78200000.0
2009-12-04 20:16:00,1.56805,1.5682,1.568,1.5682,47900000.0
2009-12-04 20:17:00,1.5682,1.5682,1.5678,1.56795,56300000.0
2009-12-04 20:18:00,1.56795,1.56805,1.56775,1.56775,157700000.0
2009-12-04 20:19:00,1.56775,1.56775,1.5673,1.5673,318600000.0
2009-12-04 20:20:00,1.5673,1.56755,1.5673,1.5674,79300000.0
2009-12-04 20:21:00,1.56745,1.56785,1.5674,1.5677,182700000.0
2009-12-04 20:22:00,1.56765,1.56785,1.5676,1.56775,207600000.0
2009-12-04 20:23:00,1.56775,1.568,1.5677,1.56785,172100000.0
2009-12-04 20:24:00,1.56785,1.56805,1.56785,1.56795,49600000.0
2009-12-04 20:25:00,1.56795,1.56795,1.5678,1.5679,171200000.0
2009-12-04 20:26:00,1.5679,1.5683,1.5679,1.56795,381300000.0
2009-12-04 20:27:00,1.568,1.5681,1.56765,1.56805,377000000.0
2009-12-04 20:28:00,1.568,1.56825,1.56755,1.56825,330500000.0
2009-12-04 20:29:00,1.56825,1.56835,1.5675,1.56765,194700000.0
2009-12-04 20:30:00,1.56765,1.56825,1.56765,1.5681,266600000.0
2009-12-04 20:31:00,1.5681,1.56835,1.56805,1.5682,275300000.0
2009-12-04 20:32:00,1.5682,1.5684,1.56805,1.56835,178000000.0
2009-12-04 20:33:00,1.5684,1.5684,1.5681,1.5682,178200000.0
2009-12-04 20:34:00,1.5682,1.5684,1.56725,1.56735,270300000.0
2009-12-04 20:35:00,1.56745,1.56745,1.56695,1.56735,113800000.0
2009-12-04 20:36:00,1.5674,1.56795,1.5673,1.56735,204200000.0
2009-12-04 20:37:00,1.56745,1.5678,1.5672,1.5677,164800000.0
2009-12-04 20:38:00,1.5677,1.5679,1.56755,1.5678,99600000.0
2009-12-04 20:39:00,1.5678,1.56785,1.5676,1.56775,84200000.0
2009-12-04 20:40:00,1.5678,1.5678,1.5674,1.5675,154700000.0
2009-12-04 20:41:00,1.5675,1.5677,1.5674,1.5675,39500000.0
2009-12-04 20:42:00,1.5675,1.5676,1.567,1.567,201500000.0
2009-12-04 20:43:00,1.5669,1.5673,1.56685,1.5673,149900000.0
2009-12-04 20:44:00,1.5673,1.56785,1.56715,1.5677,205400000.0
2009-12-04 20:45:00,1.5677,1.5681,1.5676,1.568,150500000.0
2009-12-04 20:46:00,1.56795,1.5681,1.5677,1.5678,109400000.0
2009-12-04 20:47:00,1.56775,1.56785,1.5676,1.5677,290400000.0
2009-12-04 20:48:00,1.5677,1.5678,1.5676,1.5676,121600000.0
2009-12-04 20:49:00,1.5676,1.5677,1.567,1.5671,262200000.0
2009-12-04 20:50:00,1.5671,1.56775,1.5669,1.5677,562700000.0
2009-12-04 20:51:00,1.5677,1.5681,1.5676,1.56795,433600000.0
2009-12-04 20:52:00,1.56795,1.56855,1.56775,1.5682,304800000.0
2009-12-04 20:53:00,1.56825,1.5685,1.56775,1.5681,324200000.0
2009-12-04 20:54:00,1.5681,1.5683,1.56785,1.56805,314500000.0
2009-12-04 20:55:00,1.5681,1.56825,1.56785,1.56815,311600000.0
2009-12-04 20:56:00,1.56815,1.56855,1.5681,1.56855,159400000.0
2009-12-04 20:57:00,1.56855,1.56875,1.5682,1.56855,274700000.0
2009-12-04 20:58:00,1.56855,1.56855,1.56825,1.5685,90100000.0
2009-12-04 20:59:00,1.5686,1.5687,1.56815,1.56815,198700000.0
2009-12-04 21:00:00,1.56815,1.56845,1.5679,1.568,167700000.0
2009-12-04 21:01:00,1.56805,1.5683,1.568,1.5682,70000000.0
2009-12-04 21:02:00,1.56815,1.56855,1.56815,1.5683,147000000.0
2009-12-04 21:03:00,1.56825,1.56835,1.56795,1.5683,319900000.0
2009-12-04 21:04:00,1.56815,1.5684,1.56805,1.5682,119200000.0
2009-12-04 21:05:00,1.5682,1.5684,1.56805,1.5683,124800000.0
2009-12-04 21:06:00,1.5683,1.5687,1.5682,1.56845,164100000.0
2009-12-04 21:07:00,1.56835,1.5688,1.5682,1.56875,185600000.0
2009-12-04 21:08:00,1.56865,1.56885,1.5686,1.56865,209400000.0
2009-12-04 21:09:00,1.56865,1.56915,1.56845,1.5689,219700000.0
2009-12-04 21:10:00,1.5689,1.56925,1.56855,1.56905,210200000.0
2009-12-04 21:11:00,1.5692,1.5695,1.56905,1.56925,415500000.0
2009-12-04 21:12:00,1.5692,1.5696,1.56905,1.5695,119600000.0
2009-12-04 21:13:00,1.56945,1.56955,1.5693,1.56945,108300000.0
2009-12-04 21:14:00,1.56935,1.56945,1.56925,1.56925,59200000.0
2009-12-04 21:15:00,1.56935,1.5694,1.5692,1.56935,89000000.0
2009-12-04 21:16:00,1.56935,1.5694,1.56915,1.56925,193100000.0
2009-12-04 21:17:00,1.56925,1.56955,1.56915,1.5695,108600000.0
2009-12-04 21:18:00,1.5695,1.56965,1.5691,1.56915,231800000.0
2009-12-04 21:19:00,1.56915,1.5695,1.56905,1.56925,101800000.0
2009-12-04 21:20:00,1.56935,1.56945,1.5691,1.5693,139500000.0
2009-12-04 21:21:00,1.5693,1.56945,1.56915,1.5692,166900000.0
2009-12-04 21:22:00,1.5692,1.5693,1.56895,1.56925,216900000.0
2009-12-04 21:23:00,1.56925,1.56945,1.56905,1.5694,85400000.0
2009-12-04 21:24:00,1.5693,1.56945,1.56915,1.56935,174900000.0
2009-12-04 21:25:00,1.5693,1.56945,1.56915,1.5692,150300000.0
2009-12-04 21:26:00,1.5692,1.56965,1.5692,1.5695,264800000.0
2009-12-04 21:27:00,1.56945,1.5696,1.5693,1.5693,244000000.0
2009-12-04 21:28:00,1.5693,1.5693,1.569,1.56915,102500000.0
2009-12-04 21:29:00,1.5692,1.5694,1.56905,1.56915,203900000.0
2009-12-04 21:30:00,1.56915,1.56945,1.56895,1.56915,189200000.0
2009-12-04 21:31:00,1.56915,1.5697,1.56905,1.56965,361000000.0
2009-12-04 21:32:00,1.5696,1.56965,1.5691,1.5691,118400000.0
2009-12-04 21:33:00,1.56925,1.5694,1.5687,1.56875,238200000.0
2009-12-04 21:34:00,1.5688,1.56885,1.5684,1.5685,167800000.0
2009-12-04 21:35:00,1.5686,1.5688,1.5684,1.5688,79300000.0
2009-12-04 21:36:00,1.5688,1.56885,1.56825,1.5683,136900000.0
2009-12-04 21:37:00,1.5683,1.5685,1.56795,1.5682,296600000.0
2009-12-04 21:38:00,1.5681,1.56845,1.5681,1.56815,154400000.0
2009-12-04 21:39:00,1.5681,1.56935,1.56805,1.56905,274500000.0
2009-12-04 21:40:00,1.5689,1.5693,1.5689,1.5693,146400000.0
2009-12-04 21:41:00,1.5694,1.56965,1.56915,1.56955,155200000.0
2009-12-04 21:42:00,1.5695,1.5695,1.5692,1.5694,105900000.0
2009-12-04 21:43:00,1.5694,1.56945,1.56895,1.5691,166500000.0
2009-12-04 21:44:00,1.5691,1.5691,1.56855,1.56855,123200000.0
2009-12-04 21:45:00,1.5686,1.5686,1.56825,1.5683,161400000.0
2009-12-04 21:46:00,1.5683,1.569,1.56825,1.56895,218700000.0
2009-12-04 21:47:00,1.56895,1.5693,1.5688,1.5688,288600000.0
2009-12-04 21:48:00,1.5688,1.57,1.5688,1.56955,436500000.0
2009-12-04 21:49:00,1.5696,1.5697,1.56915,1.5693,255900000.0
2009-12-04 21:50:00,1.5693,1.5702,1.56925,1.57005,453200000.0
2009-12-04 21:51:00,1.57005,1.57035,1.5698,1.56985,190400000.0
2009-12-04 21:52:00,1.56995,1.56995,1.5697,1.5699,158400000.0
2009-12-04 21:53:00,1.5699,1.57015,1.5698,1.5698,143000000.0
2009-12-04 21:54:00,1.56975,1.57025,1.56975,1.5699,264100000.0
2009-12-04 21:55:00,1.56995,1.57035,1.56985,1.57015,258900000.0
2009-12-04 21:56:00,1.57015,1.57075,1.5701,1.57055,167900000.0
2009-12-04 21:57:00,1.57055,1.57075,1.57015,1.5705,345000000.0
2009-12-04 21:58:00,1.5705,1.5706,1.57015,1.57015,387600000.0
2009-12-04 21:59:00,1.57015,1.57045,1.5699,1.57035,145900000.0
2009-12-04 22:00:00,1.5705,1.5709,1.5704,1.5709,136500000.0
2009-12-04 22:01:00,1.5708,1.571,1.57035,1.5709,75700000.0
2009-12-04 22:02:00,1.57085,1.571,1.57035,1.5705,160100000.0
2009-12-04 22:03:00,1.57035,1.5708,1.56995,1.5704,166100000.0
2009-12-04 22:04:00,1.5705,1.5708,1.5704,1.57055,147200000.0
2009-12-04 22:05:00,1.57055,1.5708,1.5704,1.5705,98900000.0
2009-12-04 22:06:00,1.57055,1.5706,1.5696,1.57,101100000.0
2009-12-04 22:07:00,1.5701,1.57075,1.5698,1.57055,137100000.0
2009-12-04 22:08:00,1.57055,1.57105,1.5704,1.5709,114500000.0
2009-12-04 22:09:00,1.57085,1.5709,1.57055,1.5708,87000000.0
2009-12-04 22:10:00,1.5709,1.57105,1.57065,1.5709,64000000.0
2009-12-04 22:11:00,1.5709,1.5711,1.57065,1.57075,48800000.0
2009-12-04 22:12:00,1.57075,1.57115,1.5705,1.5707,94300000.0
2009-12-04 22:13:00,1.57055,1.5707,1.5704,1.5707,36700000.0
2009-12-04 22:14:00,1.5707,1.5707,1.57045,1.57045,49200000.0
2009-12-04 22:15:00,1.57045,1.5706,1.5704,1.5705,53200000.0
2009-12-04 22:16:00,1.5704,1.57085,1.5703,1.57075,70100000.0
2009-12-04 22:17:00,1.57065,1.5711,1.57065,1.571,85300000.0
2009-12-04 22:18:00,1.571,1.57115,1.57085,1.57105,38100000.0
2009-12-04 22:19:00,1.57105,1.57105,1.57075,1.5708,34500000.0
2009-12-04 22:20:00,1.5708,1.5711,1.57045,1.5706,106600000.0
2009-12-04 22:21:00,1.5706,1.5708,1.57035,1.5708,125900000.0
2009-12-04 22:22:00,1.5708,1.5712,1.5708,1.5711,117200000.0
2009-12-04 22:23:00,1.5712,1.5712,1.5705,1.5707,83800000.0
2009-12-04 22:24:00,1.5707,1.5708,1.57055,1.5707,86000000.0
2009-12-04 22:25:00,1.5707,1.5707,1.56985,1.5699,80700000.0
2009-12-04 22:26:00,1.5699,1.5699,1.56925,1.5697,122100000.0
2009-12-04 22:27:00,1.5697,1.5698,1.56895,1.569,115400000.0
2009-12-04 22:28:00,1.56905,1.56935,1.56895,1.56925,89900000.0
2009-12-04 22:29:00,1.56935,1.5695,1.5692,1.5694,74300000.0
2009-12-04 22:30:00,1.5694,1.5695,1.5692,1.56935,55900000.0
2009-12-04 22:31:00,1.56935,1.56935,1.56915,1.56925,43700000.0
2009-12-04 22:32:00,1.56925,1.56945,1.56915,1.56925,77100000.0
2009-12-04 22:33:00,1.56925,1.5698,1.5692,1.56965,102800000.0
2009-12-04 22:34:00,1.56965,1.5699,1.56965,1.56985,66500000.0
2009-12-04 22:35:00,1.56985,1.56985,1.5696,1.56975,35700000.0
2009-12-04 22:36:00,1.56965,1.57,1.56955,1.57,89400000.0
2009-12-04 22:37:00,1.5697,1.5699,1.56965,1.5699,23800000.0
2009-12-04 22:38:00,1.5699,1.5699,1.56975,1.5699,35100000.0
2009-12-04 22:39:00,1.5698,1.57035,1.56975,1.5701,100400000.0
2009-12-04 22:40:00,1.5701,1.5701,1.5698,1.56985,122000000.0
2009-12-04 22:41:00,1.5699,1.5701,1.56985,1.57,77700000.0
2009-12-04 22:42:00,1.57,1.5701,1.56975,1.56985,87800000.0
2009-12-04 22:43:00,1.56985,1.5699,1.5698,1.56985,20400000.0
2009-12-04 22:44:00,1.56985,1.57045,1.5698,1.57035,102300000.0
2009-12-04 22:45:00,1.57035,1.57085,1.57035,1.5708,45200000.0
2009-12-04 22:46:00,1.5708,1.57105,1.5708,1.571,54900000.0
2009-12-04 22:47:00,1.57105,1.57105,1.57065,1.57075,128400000.0
2009-12-04 22:48:00,1.5707,1.57125,1.57065,1.57115,86400000.0
2009-12-04 22:49:00,1.57115,1.5714,1.57095,1.571,83100000.0
2009-12-04 22:50:00,1.571,1.5712,1.57085,1.5712,53300000.0
2009-12-04 22:51:00,1.57115,1.5715,1.57095,1.57145,134700000.0
2009-12-04 22:52:00,1.5715,1.5721,1.5714,1.5715,78700000.0
2009-12-04 22:53:00,1.5715,1.5715,1.5712,1.57135,52700000.0
2009-12-04 22:54:00,1.57135,1.57195,1.5711,1.5715,99600000.0
2009-12-04 22:55:00,1.5716,1.5716,1.5708,1.57085,55500000.0
2009-12-04 22:56:00,1.57095,1.57095,1.57065,1.57075,61100000.0
2009-12-04 22:57:00,1.5708,1.57095,1.57065,1.5707,66900000.0
2009-12-04 22:58:00,1.5707,1.5708,1.5706,1.57065,39800000.0
2009-12-04 22:59:00,1.57065,1.57065,1.5703,1.57045,56200000.0
2009-12-04 23:00:00,1.5704,1.57055,1.5693,1.56935,92900000.0
2009-12-04 23:01:00,1.5694,1.5695,1.5693,1.56945,33300000.0
2009-12-04 23:02:00,1.56945,1.5697,1.56935,1.5696,53600000.0
2009-12-04 23:03:00,1.56965,1.5701,1.5696,1.5697,54200000.0
2009-12-04 23:04:00,1.5697,1.5702,1.5697,1.57005,39100000.0
2009-12-04 23:05:00,1.57005,1.57055,1.5699,1.57005,61400000.0
2009-12-04 23:06:00,1.57005,1.57035,1.56975,1.5699,77400000.0
2009-12-04 23:07:00,1.5699,1.57,1.56975,1.56975,22000000.0
2009-12-04 23:08:00,1.56985,1.5701,1.56985,1.5701,16000000.0
2009-12-04 23:09:00,1.5701,1.57015,1.57,1.5701,25000000.0
2009-12-04 23:10:00,1.57015,1.5704,1.57015,1.57035,22000000.0
2009-12-04 23:11:00,1.57035,1.57035,1.5701,1.5703,19000000.0
2009-12-04 23:12:00,1.5703,1.5703,1.5701,1.57015,13000000.0
2009-12-04 23:13:00,1.5702,1.57045,1.57015,1.57035,41700000.0
2009-12-04 23:14:00,1.57025,1.57035,1.57005,1.5703,55700000.0
2009-12-04 23:15:00,1.5703,1.5705,1.5703,1.5704,13000000.0
2009-12-04 23:16:00,1.5704,1.5704,1.5702,1.5703,30000000.0
2009-12-04 23:17:00,1.57025,1.57025,1.5698,1.57,36200000.0
2009-12-04 23:18:00,1.57,1.5702,1.56955,1.56965,50100000.0
2009-12-04 23:19:00,1.5698,1.57025,1.5698,1.57025,61100000.0
2009-12-04 23:20:00,1.5703,1.5704,1.57015,1.57035,52000000.0
2009-12-04 23:21:00,1.57035,1.57055,1.57035,1.57045,25000000.0
2009-12-04 23:22:00,1.5705,1.5705,1.5699,1.5703,53900000.0
2009-12-04 23:23:00,1.57035,1.57065,1.5701,1.57015,51200000.0
2009-12-04 23:24:00,1.5702,1.5702,1.57015,1.57015,7000000.0
2009-12-04 23:25:00,1.5703,1.5704,1.57015,1.57035,31700000.0
2009-12-04 23:26:00,1.57035,1.57035,1.5702,1.5703,52000000.0
2009-12-04 23:27:00,1.57025,1.5707,1.5702,1.5703,44700000.0
2009-12-04 23:28:00,1.5703,1.5704,1.5703,1.57035,8000000.0
2009-12-04 23:29:00,1.57035,1.57065,1.5702,1.5706,66100000.0
2009-12-04 23:30:00,1.5706,1.5706,1.5705,1.5705,26700000.0
2009-12-04 23:31:00,1.5706,1.5706,1.57045,1.57055,29800000.0
2009-12-04 23:32:00,1.57055,1.5713,1.57055,1.5713,41500000.0
2009-12-04 23:33:00,1.57135,1.57135,1.5708,1.57135,26400000.0
2009-12-04 23:34:00,1.57135,1.5717,1.57135,1.5717,31300000.0
2009-12-04 23:35:00,1.57165,1.5717,1.5716,1.5716,4000000.0
2009-12-04 23:36:00,1.57155,1.57155,1.57145,1.57145,7000000.0
2009-12-04 23:37:00,1.57135,1.57135,1.5707,1.57075,11600000.0
2009-12-04 23:38:00,1.57075,1.57135,1.57065,1.57095,36700000.0
2009-12-04 23:39:00,1.57095,1.57125,1.5708,1.57095,39400000.0
2009-12-04 23:40:00,1.571,1.5714,1.57095,1.57105,17400000.0
2009-12-04 23:41:00,1.571,1.57125,1.57085,1.57125,21800000.0
2009-12-04 23:42:00,1.5711,1.57125,1.5707,1.57085,64000000.0
2009-12-04 23:43:00,1.571,1.57115,1.5707,1.5708,24000000.0
2009-12-04 23:44:00,1.5708,1.57105,1.57075,1.5708,40900000.0
2009-12-04 23:45:00,1.5708,1.571,1.5708,1.5709,20600000.0
2009-12-04 23:46:00,1.5709,1.57105,1.57085,1.5709,24200000.0
2009-12-04 23:47:00,1.5708,1.5712,1.5707,1.5709,20300000.0
2009-12-04 23:48:00,1.5709,1.571,1.57065,1.57085,51600000.0
2009-12-04 23:49:00,1.57085,1.5712,1.57075,1.5709,23900000.0
2009-12-04 23:50:00,1.5709,1.5712,1.5707,1.5708,70800000.0
2009-12-04 23:51:00,1.57075,1.57105,1.5704,1.5705,109400000.0
2009-12-04 23:52:00,1.5705,1.57095,1.5705,1.5708,47200000.0
2009-12-04 23:53:00,1.5708,1.5709,1.5707,1.5708,89800000.0
2009-12-04 23:54:00,1.57085,1.57115,1.57065,1.57115,51000000.0
2009-12-04 23:55:00,1.5711,1.57135,1.5708,1.57135,67200000.0
2009-12-04 23:56:00,1.57125,1.5718,1.5711,1.5715,55100000.0
2009-12-04 23:57:00,1.57145,1.57195,1.5712,1.5715,58000000.0
2009-12-04 23:58:00,1.5714,1.5717,1.5713,1.5716,26800000.0
2009-12-04 23:59:00,1.5716,1.57165,1.5714,1.5714,24000000.0
2009-12-07 00:00:00,1.56845,1.56875,1.5679,1.56875,21000000.0
2009-12-07 00:01:00,1.56885,1.56885,1.5681,1.56825,11000000.0
2009-12-07 00:02:00,1.56835,1.56875,1.56835,1.5686,14200000.0
2009-12-07 00:03:00,1.5687,1.5687,1.56805,1.56805,10800000.0
2009-12-07 00:04:00,1.5682,1.56835,1.5681,1.56835,15000000.0
2009-12-07 00:05:00,1.56845,1.56855,1.5684,1.56855,13600000.0
2009-12-07 00:06:00,1.56835,1.56835,1.56835,1.56835,1000000.0
2009-12-07 00:07:00,1.5684,1.56935,1.56795,1.56825,30400000.0
2009-12-07 00:08:00,1.5683,1.56855,1.5683,1.5683,46000000.0
2009-12-07 00:09:00,1.56835,1.569,1.56835,1.569,11600000.0
2009-12-07 00:10:00,1.569,1.56905,1.5689,1.56895,15200000.0
2009-12-07 00:11:00,1.56895,1.5692,1.56885,1.56915,34800000.0
2009-12-07 00:12:00,1.56915,1.56915,1.5689,1.56905,5000000.0
2009-12-07 00:13:00,1.56905,1.56905,1.569,1.56905,6000000.0
2009-12-07 00:14:00,1.56905,1.56905,1.56905,1.56905,1000000.0
2009-12-07 00:15:00,1.569,1.569,1.569,1.569,1000000.0
2009-12-07 00:16:00,1.5689,1.5689,1.5689,1.5689,1000000.0
2009-12-07 00:17:00,1.56905,1.56905,1.56905,1.56905,1000000.0
2009-12-07 00:18:00,1.569,1.56915,1.569,1.56915,3000000.0
2009-12-07 00:19:00,1.56915,1.56915,1.56905,1.56915,5000000.0
2009-12-07 00:20:00,1.5691,1.5691,1.56885,1.56895,6000000.0
2009-12-07 00:21:00,1.569,1.569,1.56865,1.56865,11000000.0
2009-12-07 00:22:00,1.5688,1.5693,1.5688,1.5693,10500000.0
2009-12-07 00:23:00,1.56925,1.5693,1.56805,1.56895,34200000.0
2009-12-07 00:24:00,1.56895,1.56895,1.56795,1.56875,15200000.0
2009-12-07 00:25:00,1.5688,1.5688,1.5688,1.5688,4000000.0
2009-12-07 00:26:00,1.5689,1.5689,1.56815,1.5683,6000000.0
2009-12-07 00:27:00,1.5683,1.5683,1.5683,1.5683,1000000.0
2009-12-07 00:28:00,1.5683,1.5683,1.5681,1.5681,8000000.0
2009-12-07 00:29:00,1.56815,1.56815,1.5675,1.56765,25400000.0
2009-12-07 00:30:00,1.5676,1.56825,1.5676,1.56825,26800000.0
2009-12-07 00:31:00,1.5683,1.5683,1.5682,1.5683,7000000.0
2009-12-07 00:32:00,1.56835,1.56835,1.56825,1.56825,10000000.0
2009-12-07 00:33:00,1.5682,1.56845,1.56815,1.56845,12000000.0
2009-12-07 00:34:00,1.5684,1.5687,1.5684,1.5687,8000000.0
2009-12-07 00:35:00,1.56885,1.56965,1.5682,1.56835,34600000.0
2009-12-07 00:36:00,1.56835,1.5687,1.5683,1.5687,24400000.0
2009-12-07 00:37:00,1.5687,1.5687,1.5687,1.5687,1000000.0
2009-12-07 00:38:00,1.56875,1.56875,1.56875,1.56875,2000000.0
2009-12-07 00:39:00,1.56875,1.56895,1.56875,1.56895,4000000.0
2009-12-07 00:40:00,1.56905,1.56905,1.56845,1.5686,18400000.0
2009-12-07 00:41:00,1.5686,1.5686,1.5686,1.5686,1800000.0
2009-12-07 00:42:00,1.56865,1.5693,1.56855,1.5693,37700000.0
2009-12-07 00:43:00,1.5693,1.5693,1.56905,1.5692,12600000.0
2009-12-07 00:44:00,1.5693,1.56955,1.5693,1.56935,6600000.0
2009-12-07 00:45:00,1.56935,1.5702,1.5691,1.5701,28200000.0
2009-12-07 00:46:00,1.5701,1.5703,1.56865,1.5692,63400000.0
2009-12-07 00:47:00,1.5691,1.56915,1.5688,1.56895,35400000.0
2009-12-07 00:48:00,1.5689,1.5697,1.56855,1.56955,37300000.0
2009-12-07 00:49:00,1.5695,1.56965,1.5688,1.56905,34000000.0
2009-12-07 00:50:00,1.569,1.5691,1.56895,1.56895,8000000.0
2009-12-07 00:51:00,1.56905,1.5691,1.56885,1.569,15400000.0
2009-12-07 00:52:00,1.56885,1.56895,1.56885,1.56885,4000000.0
2009-12-07 00:53:00,1.5689,1.56895,1.5689,1.56895,4000000.0
2009-12-07 00:54:00,1.569,1.57015,1.5684,1.5692,42900000.0
2009-12-07 00:55:00,1.5693,1.56965,1.5691,1.56965,14000000.0
2009-12-07 00:56:00,1.5697,1.56985,1.5697,1.56985,12000000.0
2009-12-07 00:57:00,1.5698,1.5698,1.5695,1.56975,8000000.0
2009-12-07 00:58:00,1.5696,1.56975,1.56925,1.56945,12000000.0
2009-12-07 00:59:00,1.56955,1.57105,1.5694,1.57065,74200000.0
2009-12-07 01:00:00,1.5706,1.5706,1.5693,1.57015,31400000.0
2009-12-07 01:01:00,1.5702,1.57025,1.57,1.57005,16000000.0
2009-12-07 01:02:00,1.5699,1.57045,1.5698,1.57035,31700000.0
2009-12-07 01:03:00,1.5704,1.57065,1.5702,1.57055,27000000.0
2009-12-07 01:04:00,1.57055,1.57055,1.57035,1.57035,27200000.0
2009-12-07 01:05:00,1.5704,1.57055,1.57015,1.57035,41100000.0
2009-12-07 01:06:00,1.5705,1.5708,1.57005,1.57015,52800000.0
2009-12-07 01:07:00,1.57015,1.57025,1.57,1.57015,22200000.0
2009-12-07 01:08:00,1.57015,1.5702,1.56995,1.5701,16000000.0
2009-12-07 01:09:00,1.57015,1.57025,1.5701,1.57025,22400000.0
2009-12-07 01:10:00,1.5702,1.5705,1.5701,1.5705,9000000.0
2009-12-07 01:11:00,1.57055,1.57065,1.5704,1.57045,17400000.0
2009-12-07 01:12:00,1.5705,1.5706,1.5705,1.57055,16700000.0
2009-12-07 01:13:00,1.5706,1.5706,1.57045,1.5705,19700000.0
2009-12-07 01:14:00,1.57045,1.5707,1.57045,1.5707,15700000.0
2009-12-07 01:15:00,1.57075,1.5708,1.57065,1.5707,25200000.0
2009-12-07 01:16:00,1.5707,1.57095,1.57065,1.57065,23400000.0
2009-12-07 01:17:00,1.5708,1.5708,1.57045,1.5705,20200000.0
2009-12-07 01:18:00,1.5705,1.5706,1.5703,1.57045,21000000.0
2009-12-07 01:19:00,1.57055,1.57055,1.57035,1.57035,9000000.0
2009-12-07 01:20:00,1.5704,1.57055,1.5704,1.57055,24000000.0
2009-12-07 01:21:00,1.5705,1.57055,1.5704,1.5704,6000000.0
2009-12-07 01:22:00,1.5703,1.57075,1.57025,1.5706,58400000.0
2009-12-07 01:23:00,1.57065,1.5707,1.57065,1.5707,10800000.0
2009-12-07 01:24:00,1.5708,1.57115,1.5708,1.5711,19000000.0
2009-12-07 01:25:00,1.5711,1.57115,1.57105,1.57105,12400000.0
2009-12-07 01:26:00,1.5708,1.571,1.5708,1.57095,15600000.0
2009-12-07 01:27:00,1.57095,1.57105,1.57075,1.57105,40900000.0
2009-12-07 01:28:00,1.57105,1.5715,1.5709,1.5715,70400000.0
2009-12-07 01:29:00,1.5715,1.57155,1.571,1.57155,48600000.0
2009-12-07 01:30:00,1.5715,1.57155,1.5712,1.57145,48600000.0
2009-12-07 01:31:00,1.57145,1.57145,1.5712,1.5712,22600000.0
2009-12-07 01:32:00,1.5712,1.57135,1.571,1.5713,35100000.0
2009-12-07 01:33:00,1.57125,1.5716,1.57095,1.5715,89300000.0
2009-12-07 01:34:00,1.57155,1.57155,1.5711,1.5712,48800000.0
2009-12-07 01:35:00,1.5712,1.57145,1.5712,1.57145,39000000.0
2009-12-07 01:36:00,1.57145,1.57165,1.57145,1.57165,19000000.0
2009-12-07 01:37:00,1.5715,1.57155,1.57135,1.57145,21800000.0
2009-12-07 01:38:00,1.5714,1.5717,1.5714,1.57145,44200000.0
2009-12-07 01:39:00,1.57145,1.57145,1.57115,1.5714,73900000.0
2009-12-07 01:40:00,1.5714,1.5716,1.5713,1.5716,35600000.0
2009-12-07 01:41:00,1.5716,1.5718,1.57115,1.5716,56700000.0
2009-12-07 01:42:00,1.5715,1.5715,1.5714,1.5714,11200000.0
2009-12-07 01:43:00,1.57135,1.57135,1.5707,1.5709,78300000.0
2009-12-07 01:44:00,1.5709,1.57095,1.5708,1.57095,45200000.0
2009-12-07 01:45:00,1.57095,1.57095,1.5706,1.57085,154400000.0
2009-12-07 01:46:00,1.57085,1.57135,1.57085,1.57125,97800000.0
2009-12-07 01:47:00,1.5713,1.57135,1.5711,1.5711,44800000.0
2009-12-07 01:48:00,1.57115,1.5713,1.5705,1.5711,60100000.0
2009-12-07 01:49:00,1.571,1.57105,1.5705,1.5707,75900000.0
2009-12-07 01:50:00,1.5707,1.57085,1.57035,1.5708,36800000.0
2009-12-07 01:51:00,1.5707,1.57085,1.57055,1.57065,61800000.0
2009-12-07 01:52:00,1.57055,1.57065,1.5703,1.5703,36100000.0
2009-12-07 01:53:00,1.57035,1.57035,1.5696,1.56985,56000000.0
2009-12-07 01:54:00,1.5698,1.56985,1.56965,1.5697,9700000.0
2009-12-07 01:55:00,1.5699,1.5699,1.5699,1.5699,9400000.0
2009-12-07 01:56:00,1.5699,1.5699,1.56975,1.5699,14800000.0
2009-12-07 01:57:00,1.5699,1.57015,1.5699,1.57005,54100000.0
2009-12-07 01:58:00,1.57005,1.5704,1.57005,1.57025,46300000.0
2009-12-07 01:59:00,1.57025,1.57055,1.57025,1.5705,73500000.0
2009-12-07 02:00:00,1.5706,1.5711,1.57045,1.57065,103500000.0
2009-12-07 02:01:00,1.5707,1.5709,1.5705,1.57075,65900000.0
2009-12-07 02:02:00,1.5707,1.57075,1.57055,1.57055,37100000.0
2009-12-07 02:03:00,1.57055,1.5707,1.57055,1.57065,21600000.0
2009-12-07 02:04:00,1.5707,1.57085,1.57035,1.57035,55700000.0
2009-12-07 02:05:00,1.57015,1.57025,1.56995,1.5702,89600000.0
2009-12-07 02:06:00,1.5702,1.57025,1.57005,1.5701,52800000.0
2009-12-07 02:07:00,1.57005,1.57025,1.56985,1.57025,101600000.0
2009-12-07 02:08:00,1.5704,1.5704,1.5702,1.57025,97100000.0
2009-12-07 02:09:00,1.57025,1.57045,1.57025,1.5704,58700000.0
2009-12-07 02:10:00,1.5703,1.57035,1.5698,1.5698,90300000.0
2009-12-07 02:11:00,1.5699,1.57035,1.5698,1.57005,36400000.0
2009-12-07 02:12:00,1.5701,1.57015,1.5698,1.56985,70900000.0
2009-12-07 02:13:00,1.56985,1.57055,1.56985,1.57055,98300000.0
2009-12-07 02:14:00,1.57055,1.5707,1.57005,1.5703,130800000.0
2009-12-07 02:15:00,1.5703,1.57065,1.57005,1.57055,92900000.0
2009-12-07 02:16:00,1.57055,1.57105,1.5704,1.57055,133000000.0
2009-12-07 02:17:00,1.57055,1.5707,1.5704,1.57055,57700000.0
2009-12-07 02:18:00,1.57055,1.5706,1.57,1.5701,135100000.0
2009-12-07 02:19:00,1.57005,1.57035,1.56925,1.5694,84400000.0
2009-12-07 02:20:00,1.5694,1.5698,1.5689,1.56895,118400000.0
2009-12-07 02:21:00,1.56895,1.56935,1.56885,1.56935,61600000.0
2009-12-07 02:22:00,1.56935,1.56985,1.56935,1.56985,100900000.0
2009-12-07 02:23:00,1.56985,1.57,1.56945,1.56995,94400000.0
2009-12-07 02:24:00,1.56995,1.57025,1.56965,1.57015,71700000.0
2009-12-07 02:25:00,1.57015,1.57045,1.56995,1.57035,58100000.0
2009-12-07 02:26:00,1.57045,1.57055,1.57,1.57005,79100000.0
2009-12-07 02:27:00,1.57,1.57005,1.5698,1.5699,66300000.0
2009-12-07 02:28:00,1.5699,1.5707,1.56975,1.5705,87800000.0
2009-12-07 02:29:00,1.5705,1.5707,1.5704,1.5707,52500000.0
2009-12-07 02:30:00,1.5707,1.57125,1.57045,1.57045,123300000.0
2009-12-07 02:31:00,1.57045,1.57065,1.5702,1.5702,106200000.0
2009-12-07 02:32:00,1.57025,1.57045,1.56935,1.56945,103300000.0
2009-12-07 02:33:00,1.5695,1.5696,1.5691,1.56915,75800000.0
2009-12-07 02:34:00,1.56915,1.57035,1.56915,1.57015,121000000.0
2009-12-07 02:35:00,1.57015,1.57055,1.5699,1.57045,97100000.0
2009-12-07 02:36:00,1.57045,1.57055,1.5695,1.5696,124300000.0
2009-12-07 02:37:00,1.5695,1.56975,1.56935,1.5695,132700000.0
2009-12-07 02:38:00,1.56965,1.5698,1.56925,1.56935,110900000.0
2009-12-07 02:39:00,1.56935,1.56965,1.5689,1.56945,112700000.0
2009-12-07 02:40:00,1.56955,1.56975,1.5688,1.5688,101500000.0
2009-12-07 02:41:00,1.5688,1.5689,1.5688,1.5688,23600000.0
2009-12-07 02:42:00,1.5688,1.5688,1.56795,1.5682,71000000.0
2009-12-07 02:43:00,1.56825,1.56915,1.56825,1.56875,113900000.0
2009-12-07 02:44:00,1.56875,1.56955,1.56875,1.5695,108900000.0
2009-12-07 02:45:00,1.56945,1.56995,1.5693,1.5696,133900000.0
2009-12-07 02:46:00,1.56975,1.57035,1.5693,1.5693,125500000.0
2009-12-07 02:47:00,1.56925,1.56975,1.56905,1.56975,82100000.0
2009-12-07 02:48:00,1.56965,1.5698,1.56945,1.5698,78700000.0
2009-12-07 02:49:00,1.5698,1.5698,1.56885,1.5693,56100000.0
2009-12-07 02:50:00,1.5693,1.5694,1.56905,1.56925,88800000.0
2009-12-07 02:51:00,1.56925,1.56935,1.569,1.569,40700000.0
2009-12-07 02:52:00,1.5692,1.5701,1.5692,1.56945,125800000.0
2009-12-07 02:53:00,1.5694,1.5699,1.5692,1.5699,142200000.0
2009-12-07 02:54:00,1.56995,1.57075,1.56955,1.57075,227500000.0
2009-12-07 02:55:00,1.5708,1.5708,1.5704,1.5707,98000000.0
2009-12-07 02:56:00,1.57065,1.5709,1.5705,1.57085,95800000.0
2009-12-07 02:57:00,1.57085,1.57095,1.57085,1.57085,26100000.0
2009-12-07 02:58:00,1.57085,1.57085,1.5706,1.5706,37400000.0
2009-12-07 02:59:00,1.57055,1.5706,1.57005,1.57025,72300000.0
2009-12-07 03:00:00,1.57025,1.57055,1.5702,1.5704,79000000.0
2009-12-07 03:01:00,1.57045,1.5707,1.5704,1.57065,39300000.0
2009-12-07 03:02:00,1.5706,1.571,1.5705,1.57055,49300000.0
2009-12-07 03:03:00,1.5706,1.5706,1.5705,1.57055,45700000.0
2009-12-07 03:04:00,1.57055,1.5708,1.57055,1.57065,31800000.0
2009-12-07 03:05:00,1.57065,1.57095,1.5706,1.5709,81700000.0
2009-12-07 03:06:00,1.57095,1.57125,1.57095,1.57115,41300000.0
2009-12-07 03:07:00,1.5712,1.5712,1.57095,1.5711,39200000.0
2009-12-07 03:08:00,1.57105,1.57105,1.5707,1.5708,218100000.0
2009-12-07 03:09:00,1.5708,1.571,1.57075,1.5709,38000000.0
2009-12-07 03:10:00,1.5709,1.5711,1.5709,1.571,34400000.0
2009-12-07 03:11:00,1.57085,1.571,1.5707,1.57085,58500000.0
2009-12-07 03:12:00,1.5708,1.5712,1.57075,1.57115,68500000.0
2009-12-07 03:13:00,1.5711,1.5713,1.57105,1.5712,28000000.0
2009-12-07 03:14:00,1.5712,1.57155,1.57115,1.57135,88800000.0
2009-12-07 03:15:00,1.5714,1.5714,1.5711,1.5712,23700000.0
2009-12-07 03:16:00,1.5711,1.5711,1.57095,1.57095,28700000.0
2009-12-07 03:17:00,1.57095,1.57095,1.57075,1.57075,24500000.0
2009-12-07 03:18:00,1.57075,1.5709,1.57065,1.57085,61200000.0
2009-12-07 03:19:00,1.57085,1.57085,1.5707,1.57075,91400000.0
2009-12-07 03:20:00,1.57075,1.5711,1.5704,1.5711,124900000.0
2009-12-07 03:21:00,1.57115,1.57155,1.5711,1.57145,57900000.0
2009-12-07 03:22:00,1.5714,1.57145,1.5713,1.57145,46800000.0
2009-12-07 03:23:00,1.57145,1.57145,1.5712,1.57125,25000000.0
2009-12-07 03:24:00,1.5712,1.57125,1.57115,1.57115,28400000.0
2009-12-07 03:25:00,1.5711,1.5712,1.5711,1.57115,21400000.0
2009-12-07 03:26:00,1.5711,1.57135,1.57095,1.57135,59600000.0
2009-12-07 03:27:00,1.5712,1.57145,1.5712,1.5712,28100000.0
2009-12-07 03:28:00,1.5712,1.5712,1.5711,1.5712,19400000.0
2009-12-07 03:29:00,1.5713,1.57165,1.57125,1.57135,41700000.0
2009-12-07 03:30:00,1.57135,1.5714,1.5713,1.5713,22700000.0
2009-12-07 03:31:00,1.5713,1.5714,1.57115,1.57115,36800000.0
2009-12-07 03:32:00,1.57115,1.57155,1.57115,1.5714,45800000.0
2009-12-07 03:33:00,1.5714,1.5716,1.57135,1.5714,40800000.0
2009-12-07 03:34:00,1.5714,1.57145,1.5712,1.5713,58500000.0
2009-12-07 03:35:00,1.5713,1.5713,1.57075,1.5708,34600000.0
2009-12-07 03:36:00,1.57075,1.57075,1.5707,1.57075,56400000.0
2009-12-07 03:37:00,1.5707,1.57075,1.5707,1.57075,24500000.0
2009-12-07 03:38:00,1.5707,1.57095,1.57045,1.57045,53000000.0
2009-12-07 03:39:00,1.5705,1.571,1.5705,1.5709,94700000.0
2009-12-07 03:40:00,1.5709,1.5709,1.5706,1.5707,49000000.0
2009-12-07 03:41:00,1.5707,1.5707,1.57055,1.57055,25400000.0
2009-12-07 03:42:00,1.57055,1.57055,1.57045,1.57055,43000000.0
2009-12-07 03:43:00,1.5706,1.5708,1.5706,1.57075,28200000.0
2009-12-07 03:44:00,1.5708,1.5708,1.57055,1.5706,13600000.0
2009-12-07 03:45:00,1.57065,1.57075,1.57055,1.57055,67400000.0
2009-12-07 03:46:00,1.57055,1.57095,1.57055,1.5709,91200000.0
2009-12-07 03:47:00,1.5709,1.5709,1.57075,1.57075,98800000.0
2009-12-07 03:48:00,1.5708,1.57085,1.5707,1.5708,21500000.0
2009-12-07 03:49:00,1.5707,1.5709,1.57065,1.5709,58300000.0
2009-12-07 03:50:00,1.5709,1.5711,1.5709,1.5709,41100000.0
2009-12-07 03:51:00,1.5709,1.5709,1.57075,1.57075,52800000.0
2009-12-07 03:52:00,1.57075,1.57075,1.57055,1.57065,93700000.0
2009-12-07 03:53:00,1.57065,1.57075,1.57065,1.57075,47600000.0
2009-12-07 03:54:00,1.57075,1.57075,1.57075,1.57075,3000000.0
2009-12-07 03:55:00,1.57075,1.5709,1.57075,1.57075,31400000.0
2009-12-07 03:56:00,1.57075,1.57075,1.57065,1.57075,20800000.0
2009-12-07 03:57:00,1.57075,1.57075,1.57075,1.57075,20900000.0
2009-12-07 03:58:00,1.57075,1.57075,1.57,1.5705,107900000.0
2009-12-07 03:59:00,1.57055,1.57055,1.57035,1.57035,78100000.0
2009-12-07 04:00:00,1.57025,1.57045,1.56995,1.57015,103000000.0
2009-12-07 04:01:00,1.5701,1.5703,1.57,1.57005,46900000.0
2009-12-07 04:02:00,1.57005,1.5701,1.5698,1.56995,55600000.0
2009-12-07 04:03:00,1.56995,1.57005,1.56995,1.57005,10000000.0
2009-12-07 04:04:00,1.57,1.57015,1.56985,1.57005,29300000.0
2009-12-07 04:05:00,1.56995,1.57,1.56975,1.5698,36600000.0
2009-12-07 04:06:00,1.5698,1.57005,1.56975,1.57,58700000.0
2009-12-07 04:07:00,1.57005,1.57005,1.5698,1.5698,31600000.0
2009-12-07 04:08:00,1.5698,1.57005,1.5698,1.56995,61100000.0
2009-12-07 04:09:00,1.57,1.57005,1.56975,1.5699,36300000.0
2009-12-07 04:10:00,1.5699,1.57,1.56985,1.5699,19800000.0
2009-12-07 04:11:00,1.5699,1.5701,1.5698,1.57,42100000.0
2009-12-07 04:12:00,1.57,1.57035,1.57,1.57025,92400000.0
2009-12-07 04:13:00,1.57035,1.5705,1.57025,1.57045,47100000.0
2009-12-07 04:14:00,1.57035,1.5709,1.57035,1.57035,56900000.0
2009-12-07 04:15:00,1.5703,1.57055,1.5703,1.5704,36100000.0
2009-12-07 04:16:00,1.5704,1.5704,1.5701,1.57015,24100000.0
2009-12-07 04:17:00,1.57015,1.57025,1.57,1.57005,33900000.0
2009-12-07 04:18:00,1.57005,1.5702,1.56995,1.57015,52800000.0
2009-12-07 04:19:00,1.57015,1.57015,1.57005,1.57015,8500000.0
2009-12-07 04:20:00,1.57015,1.5704,1.57015,1.5704,32900000.0
2009-12-07 04:21:00,1.57055,1.57055,1.57035,1.57045,12100000.0
2009-12-07 04:22:00,1.57045,1.57045,1.57025,1.5704,24100000.0
2009-12-07 04:23:00,1.5704,1.5704,1.56935,1.56935,72300000.0
2009-12-07 04:24:00,1.5694,1.5695,1.5691,1.56945,50900000.0
2009-12-07 04:25:00,1.56945,1.56965,1.56925,1.5696,71500000.0
2009-12-07 04:26:00,1.56965,1.56975,1.56945,1.56955,47400000.0
2009-12-07 04:27:00,1.56955,1.56975,1.56945,1.5697,37600000.0
2009-12-07 04:28:00,1.56975,1.56975,1.56945,1.56945,35000000.0
2009-12-07 04:29:00,1.56945,1.56955,1.56935,1.56955,20000000.0
2009-12-07 04:30:00,1.5696,1.56975,1.5695,1.5697,33000000.0
2009-12-07 04:31:00,1.56975,1.5698,1.5696,1.5698,47000000.0
2009-12-07 04:32:00,1.56985,1.5699,1.56975,1.56975,25700000.0
2009-12-07 04:33:00,1.5698,1.5698,1.56955,1.56965,45600000.0
2009-12-07 04:34:00,1.56965,1.5698,1.56965,1.5698,43200000.0
2009-12-07 04:35:00,1.5698,1.5698,1.56955,1.5697,37300000.0
2009-12-07 04:36:00,1.56965,1.57005,1.5696,1.5699,42400000.0
2009-12-07 04:37:00,1.56995,1.57,1.56985,1.56985,9500000.0
2009-12-07 04:38:00,1.5699,1.57,1.5698,1.5698,40900000.0
2009-12-07 04:39:00,1.56975,1.56995,1.56955,1.56965,52800000.0
2009-12-07 04:40:00,1.56965,1.56965,1.5695,1.56965,19900000.0
2009-12-07 04:41:00,1.56975,1.56975,1.5696,1.56975,17200000.0
2009-12-07 04:42:00,1.5698,1.56985,1.56965,1.56975,27700000.0
2009-12-07 04:43:00,1.56975,1.5698,1.56965,1.56975,18200000.0
2009-12-07 04:44:00,1.56975,1.56985,1.5696,1.5696,33700000.0
2009-12-07 04:45:00,1.5696,1.56975,1.56955,1.56975,12600000.0
2009-12-07 04:46:00,1.56975,1.56985,1.56975,1.56975,10300000.0
2009-12-07 04:47:00,1.56975,1.56985,1.56975,1.5698,12500000.0
2009-12-07 04:48:00,1.5698,1.56985,1.56975,1.56975,13200000.0
2009-12-07 04:49:00,1.56975,1.5698,1.56975,1.56975,8000000.0
2009-12-07 04:50:00,1.56985,1.5701,1.56985,1.56995,17600000.0
2009-12-07 04:51:00,1.57,1.57,1.56975,1.5698,17000000.0
2009-12-07 04:52:00,1.56985,1.5699,1.5698,1.5698,6800000.0
2009-12-07 04:53:00,1.5698,1.57,1.56975,1.57,24800000.0
2009-12-07 04:54:00,1.57,1.5701,1.5699,1.5699,13600000.0
2009-12-07 04:55:00,1.56985,1.57,1.56975,1.56995,34400000.0
2009-12-07 04:56:00,1.57,1.5702,1.5699,1.57005,26600000.0
2009-12-07 04:57:00,1.57015,1.57025,1.57015,1.57025,11800000.0
2009-12-07 04:58:00,1.57015,1.57035,1.57015,1.57025,10400000.0
2009-12-07 04:59:00,1.57025,1.57035,1.5698,1.5698,34200000.0
2009-12-07 05:00:00,1.5698,1.57005,1.5698,1.5699,29800000.0
2009-12-07 05:01:00,1.56995,1.57005,1.5699,1.56995,24000000.0
2009-12-07 05:02:00,1.57,1.57,1.56985,1.56985,22400000.0
2009-12-07 05:03:00,1.56985,1.56985,1.5698,1.5698,3200000.0
2009-12-07 05:04:00,1.56975,1.5698,1.5697,1.56975,26200000.0
2009-12-07 05:05:00,1.5698,1.5698,1.56975,1.56975,12000000.0
2009-12-07 05:06:00,1.56975,1.56985,1.56975,1.5698,14800000.0
2009-12-07 05:07:00,1.56985,1.56995,1.5698,1.56995,10300000.0
2009-12-07 05:08:00,1.5698,1.5703,1.5698,1.5703,22400000.0
2009-12-07 05:09:00,1.5702,1.5702,1.56985,1.57015,48100000.0
2009-12-07 05:10:00,1.57015,1.57025,1.56995,1.57015,24200000.0
2009-12-07 05:11:00,1.57005,1.57005,1.57,1.57005,18200000.0
2009-12-07 05:12:00,1.57,1.57015,1.56975,1.57,59300000.0
2009-12-07 05:13:00,1.56995,1.5701,1.56985,1.57005,36800000.0
2009-12-07 05:14:00,1.57005,1.57005,1.56995,1.56995,7200000.0
2009-12-07 05:15:00,1.57,1.57005,1.57,1.57,10200000.0
2009-12-07 05:16:00,1.56995,1.56995,1.5699,1.56995,4000000.0
2009-12-07 05:17:00,1.57,1.57,1.56975,1.56975,13000000.0
2009-12-07 05:18:00,1.56975,1.56985,1.5697,1.5698,33500000.0
2009-12-07 05:19:00,1.56985,1.56985,1.56975,1.5698,13800000.0
2009-12-07 05:20:00,1.56975,1.5698,1.56975,1.56975,14100000.0
2009-12-07 05:21:00,1.56975,1.5698,1.56975,1.5698,3800000.0
2009-12-07 05:22:00,1.5699,1.5704,1.5699,1.5704,19900000.0
2009-12-07 05:23:00,1.5704,1.57045,1.57025,1.57025,42400000.0
2009-12-07 05:24:00,1.57035,1.5704,1.57005,1.57025,49300000.0
2009-12-07 05:25:00,1.57025,1.57025,1.57025,1.57025,1600000.0
2009-12-07 05:26:00,1.57015,1.5703,1.57,1.5701,33400000.0
2009-12-07 05:27:00,1.57015,1.5702,1.57,1.57,30000000.0
2009-12-07 05:28:00,1.57,1.57005,1.5699,1.57,30500000.0
2009-12-07 05:29:00,1.57005,1.5703,1.57,1.57025,29600000.0
2009-12-07 05:30:00,1.5703,1.5703,1.5703,1.5703,4000000.0
2009-12-07 05:31:00,1.5702,1.5703,1.5702,1.5703,3000000.0
2009-12-07 05:32:00,1.5702,1.5703,1.57015,1.57015,30300000.0
2009-12-07 05:33:00,1.5702,1.5702,1.5702,1.5702,1000000.0
2009-12-07 05:34:00,1.5702,1.5702,1.56995,1.5702,29900000.0
2009-12-07 05:35:00,1.5702,1.57035,1.57005,1.57015,77500000.0
2009-12-07 05:36:00,1.5701,1.57025,1.5699,1.57005,25000000.0
2009-12-07 05:37:00,1.57,1.5701,1.56995,1.56995,23400000.0
2009-12-07 05:38:00,1.5701,1.5702,1.56995,1.5701,61700000.0
2009-12-07 05:39:00,1.57015,1.5703,1.5699,1.5703,83800000.0
2009-12-07 05:40:00,1.57025,1.5706,1.57025,1.57045,44200000.0
2009-12-07 05:41:00,1.57045,1.57065,1.5704,1.5705,51400000.0
2009-12-07 05:42:00,1.5705,1.5706,1.5704,1.5705,64400000.0
2009-12-07 05:43:00,1.5705,1.5708,1.5704,1.5707,71000000.0
2009-12-07 05:44:00,1.57075,1.5709,1.5706,1.57075,60400000.0
2009-12-07 05:45:00,1.57075,1.5709,1.57075,1.5709,25400000.0
2009-12-07 05:46:00,1.5709,1.5709,1.5705,1.57065,41100000.0
2009-12-07 05:47:00,1.57055,1.5707,1.5705,1.57065,36400000.0
2009-12-07 05:48:00,1.57075,1.57075,1.57055,1.5707,55600000.0
2009-12-07 05:49:00,1.5706,1.5707,1.5706,1.5706,10400000.0
2009-12-07 05:50:00,1.5706,1.57065,1.5705,1.57055,19800000.0
2009-12-07 05:51:00,1.5705,1.5706,1.5704,1.57055,48500000.0
2009-12-07 05:52:00,1.5705,1.5706,1.57035,1.5705,26200000.0
2009-12-07 05:53:00,1.5705,1.5705,1.5705,1.5705,1200000.0
2009-12-07 05:54:00,1.5705,1.5705,1.57045,1.57045,3000000.0
2009-12-07 05:55:00,1.5705,1.5705,1.57025,1.5703,23800000.0
2009-12-07 05:56:00,1.5704,1.57065,1.57025,1.57065,67700000.0
2009-12-07 05:57:00,1.5706,1.5708,1.5706,1.57075,27500000.0
2009-12-07 05:58:00,1.57085,1.57085,1.57075,1.57075,14200000.0
2009-12-07 05:59:00,1.57075,1.571,1.57065,1.5708,60600000.0
2009-12-07 06:00:00,1.57075,1.5714,1.5707,1.57115,31900000.0
2009-12-07 06:01:00,1.57115,1.57115,1.571,1.571,26200000.0
2009-12-07 06:02:00,1.571,1.57115,1.571,1.5711,10600000.0
2009-12-07 06:03:00,1.57105,1.57105,1.57085,1.57085,10400000.0
2009-12-07 06:04:00,1.57095,1.571,1.5705,1.57075,35900000.0
2009-12-07 06:05:00,1.57075,1.57075,1.57055,1.57065,8700000.0
2009-12-07 06:06:00,1.57065,1.57085,1.57065,1.57075,26700000.0
2009-12-07 06:07:00,1.57075,1.57075,1.5705,1.57075,35400000.0
2009-12-07 06:08:00,1.57075,1.57075,1.57045,1.57055,34800000.0
2009-12-07 06:09:00,1.5706,1.57065,1.5705,1.57065,27800000.0
2009-12-07 06:10:00,1.5707,1.57075,1.57065,1.57065,22500000.0
2009-12-07 06:11:00,1.57065,1.5708,1.5705,1.5705,25700000.0
2009-12-07 06:12:00,1.5705,1.57065,1.5705,1.57065,20600000.0
2009-12-07 06:13:00,1.5707,1.5709,1.5707,1.5709,16800000.0
2009-12-07 06:14:00,1.5709,1.571,1.5709,1.571,3000000.0
2009-12-07 06:15:00,1.571,1.571,1.5706,1.57065,116900000.0
2009-12-07 06:16:00,1.57065,1.57075,1.57065,1.57075,6800000.0
2009-12-07 06:17:00,1.57085,1.57085,1.57065,1.5708,16700000.0
2009-12-07 06:18:00,1.5708,1.571,1.5708,1.571,16200000.0
2009-12-07 06:19:00,1.571,1.571,1.571,1.571,19000000.0
2009-12-07 06:20:00,1.571,1.571,1.57085,1.5709,12200000.0
2009-12-07 06:21:00,1.5709,1.5709,1.5709,1.5709,1000000.0
2009-12-07 06:22:00,1.57095,1.57105,1.57085,1.57085,18200000.0
2009-12-07 06:23:00,1.57085,1.57105,1.57075,1.57105,31500000.0
2009-12-07 06:24:00,1.571,1.57105,1.57095,1.57105,19800000.0
2009-12-07 06:25:00,1.571,1.5711,1.571,1.57105,7500000.0
2009-12-07 06:26:00,1.5711,1.57125,1.5711,1.57125,10200000.0
2009-12-07 06:27:00,1.5713,1.5713,1.5713,1.5713,4000000.0
2009-12-07 06:28:00,1.57125,1.5713,1.57115,1.57125,19900000.0
2009-12-07 06:29:00,1.57125,1.5713,1.57115,1.5712,22300000.0
2009-12-07 06:30:00,1.5712,1.57145,1.57115,1.5714,35900000.0
2009-12-07 06:31:00,1.57145,1.5715,1.57135,1.5714,20600000.0
2009-12-07 06:32:00,1.5714,1.5714,1.57115,1.5713,70600000.0
2009-12-07 06:33:00,1.57125,1.5715,1.57125,1.5713,53500000.0
2009-12-07 06:34:00,1.5712,1.5713,1.5711,1.57125,55300000.0
2009-12-07 06:35:00,1.5712,1.57125,1.5711,1.5712,68400000.0
2009-12-07 06:36:00,1.57125,1.57125,1.57115,1.57125,62700000.0
2009-12-07 06:37:00,1.5712,1.5715,1.5712,1.5715,53900000.0
2009-12-07 06:38:00,1.5714,1.5714,1.571,1.5712,73500000.0
2009-12-07 06:39:00,1.5711,1.5711,1.5709,1.57095,157100000.0
2009-12-07 06:40:00,1.57095,1.5711,1.5708,1.5711,27000000.0
2009-12-07 06:41:00,1.57115,1.57155,1.57115,1.57155,23300000.0
2009-12-07 06:42:00,1.5715,1.5715,1.57135,1.5714,15000000.0
2009-12-07 06:43:00,1.57145,1.57155,1.5711,1.57155,22300000.0
2009-12-07 06:44:00,1.57135,1.5715,1.5713,1.57145,35100000.0
2009-12-07 06:45:00,1.5715,1.5715,1.5711,1.57125,51400000.0
2009-12-07 06:46:00,1.57125,1.57145,1.57115,1.57145,30900000.0
2009-12-07 06:47:00,1.57145,1.57165,1.57135,1.57145,18900000.0
2009-12-07 06:48:00,1.57145,1.57155,1.5714,1.57145,14400000.0
2009-12-07 06:49:00,1.5715,1.57165,1.57135,1.5715,27400000.0
2009-12-07 06:50:00,1.5715,1.57165,1.57105,1.57105,81600000.0
2009-12-07 06:51:00,1.57105,1.57105,1.57085,1.57085,48200000.0
2009-12-07 06:52:00,1.57085,1.5713,1.57075,1.5713,51900000.0
2009-12-07 06:53:00,1.5713,1.5713,1.571,1.571,61500000.0
2009-12-07 06:54:00,1.57095,1.57115,1.57095,1.57115,19300000.0
2009-12-07 06:55:00,1.5711,1.5711,1.571,1.5711,5200000.0
2009-12-07 06:56:00,1.57105,1.57125,1.571,1.57125,40300000.0
2009-12-07 06:57:00,1.5713,1.5713,1.57105,1.57115,27600000.0
2009-12-07 06:58:00,1.57115,1.57125,1.5711,1.57125,26900000.0
2009-12-07 06:59:00,1.57125,1.57125,1.57115,1.57115,6200000.0
2009-12-07 07:00:00,1.57115,1.57125,1.5711,1.57115,33600000.0
2009-12-07 07:01:00,1.5712,1.57125,1.5711,1.57125,7700000.0
2009-12-07 07:02:00,1.5713,1.5714,1.57125,1.5713,21000000.0
2009-12-07 07:03:00,1.5713,1.5714,1.5713,1.5713,6000000.0
2009-12-07 07:04:00,1.5712,1.5712,1.57095,1.57105,32700000.0
2009-12-07 07:05:00,1.5711,1.5711,1.5711,1.5711,7000000.0
2009-12-07 07:06:00,1.57105,1.5711,1.57105,1.5711,6800000.0
2009-12-07 07:07:00,1.57105,1.5712,1.57105,1.5712,7800000.0
2009-12-07 07:08:00,1.5713,1.57135,1.5713,1.5713,8400000.0
2009-12-07 07:09:00,1.5713,1.57135,1.5713,1.57135,4000000.0
2009-12-07 07:10:00,1.5713,1.5713,1.5712,1.5713,11600000.0
2009-12-07 07:11:00,1.5713,1.57155,1.5713,1.57145,17500000.0
2009-12-07 07:12:00,1.5715,1.5715,1.57135,1.57145,7300000.0
2009-12-07 07:13:00,1.57145,1.57175,1.57145,1.5716,31400000.0
2009-12-07 07:14:00,1.5716,1.57175,1.5715,1.5716,36600000.0
2009-12-07 07:15:00,1.5716,1.5716,1.57155,1.57155,6000000.0
2009-12-07 07:16:00,1.57165,1.57185,1.57145,1.57145,11600000.0
2009-12-07 07:17:00,1.5716,1.5717,1.5716,1.5716,17500000.0
2009-12-07 07:18:00,1.5717,1.5719,1.57165,1.57185,35900000.0
2009-12-07 07:19:00,1.5718,1.57185,1.5714,1.5716,34400000.0
2009-12-07 07:20:00,1.5716,1.57175,1.5716,1.5717,18000000.0
2009-12-07 07:21:00,1.5716,1.57195,1.5716,1.5719,31200000.0
2009-12-07 07:22:00,1.5719,1.5719,1.5714,1.57145,40300000.0
2009-12-07 07:23:00,1.5715,1.5715,1.57135,1.57135,21600000.0
2009-12-07 07:24:00,1.5713,1.57135,1.5712,1.57125,25800000.0
2009-12-07 07:25:00,1.5712,1.5712,1.5712,1.5712,1800000.0
2009-12-07 07:26:00,1.5712,1.5712,1.57115,1.57115,9800000.0
2009-12-07 07:27:00,1.57115,1.57115,1.57115,1.57115,1100000.0
2009-12-07 07:28:00,1.5711,1.5712,1.57105,1.5711,29000000.0
2009-12-07 07:29:00,1.5711,1.57125,1.5711,1.5711,15000000.0
2009-12-07 07:30:00,1.5711,1.5711,1.571,1.571,16100000.0
2009-12-07 07:31:00,1.571,1.5712,1.571,1.57105,18500000.0
2009-12-07 07:32:00,1.57105,1.5711,1.57095,1.57095,11000000.0
2009-12-07 07:33:00,1.57105,1.5712,1.57095,1.57095,28300000.0
2009-12-07 07:34:00,1.57095,1.5711,1.57095,1.5711,7000000.0
2009-12-07 07:35:00,1.571,1.571,1.571,1.571,5800000.0
2009-12-07 07:36:00,1.5709,1.57145,1.57085,1.5712,46400000.0
2009-12-07 07:37:00,1.57125,1.5718,1.57125,1.57155,39800000.0
2009-12-07 07:38:00,1.57155,1.5716,1.57145,1.5716,13000000.0
2009-12-07 07:39:00,1.57165,1.57195,1.57155,1.57195,101500000.0
2009-12-07 07:40:00,1.57205,1.57205,1.5715,1.5718,89200000.0
2009-12-07 07:41:00,1.5719,1.5722,1.5715,1.572,78100000.0
2009-12-07 07:42:00,1.57215,1.5722,1.57185,1.5719,74400000.0
2009-12-07 07:43:00,1.5718,1.57215,1.5717,1.5719,76200000.0
2009-12-07 07:44:00,1.57185,1.5721,1.57185,1.57185,36600000.0
2009-12-07 07:45:00,1.5719,1.57215,1.5719,1.572,44400000.0
2009-12-07 07:46:00,1.57195,1.57205,1.57185,1.57185,34900000.0
2009-12-07 07:47:00,1.57175,1.57185,1.57165,1.57185,38000000.0
2009-12-07 07:48:00,1.57185,1.57215,1.5715,1.572,115000000.0
2009-12-07 07:49:00,1.572,1.57205,1.57155,1.5719,68900000.0
2009-12-07 07:50:00,1.5719,1.57205,1.57175,1.57205,35800000.0
2009-12-07 07:51:00,1.57205,1.57205,1.57185,1.57185,24000000.0
2009-12-07 07:52:00,1.57185,1.5721,1.5716,1.572,70000000.0
2009-12-07 07:53:00,1.572,1.57225,1.57185,1.5719,57000000.0
2009-12-07 07:54:00,1.57195,1.5723,1.5719,1.572,46000000.0
2009-12-07 07:55:00,1.572,1.572,1.5712,1.57125,95100000.0
2009-12-07 07:56:00,1.5713,1.5713,1.5709,1.5709,26900000.0
2009-12-07 07:57:00,1.57085,1.57095,1.57085,1.57095,15400000.0
2009-12-07 07:58:00,1.57085,1.57135,1.57085,1.57125,34700000.0
2009-12-07 07:59:00,1.57125,1.5713,1.57075,1.5713,72100000.0
2009-12-07 08:00:00,1.57145,1.5717,1.5713,1.5713,72100000.0
2009-12-07 08:01:00,1.57135,1.57135,1.57105,1.57125,47600000.0
2009-12-07 08:02:00,1.57125,1.57125,1.57085,1.57105,45000000.0
2009-12-07 08:03:00,1.57105,1.5712,1.5709,1.57095,61100000.0
2009-12-07 08:04:00,1.571,1.5712,1.571,1.5712,16000000.0
2009-12-07 08:05:00,1.5712,1.5719,1.5712,1.57145,72500000.0
2009-12-07 08:06:00,1.57145,1.57155,1.5714,1.5715,12000000.0
2009-12-07 08:07:00,1.5715,1.5716,1.5715,1.5716,4000000.0
2009-12-07 08:08:00,1.5716,1.5716,1.57155,1.57155,11000000.0
2009-12-07 08:09:00,1.5716,1.5716,1.57145,1.57155,8300000.0
2009-12-07 08:10:00,1.5716,1.57175,1.57105,1.57145,45500000.0
2009-12-07 08:11:00,1.5716,1.57165,1.571,1.5713,69200000.0
2009-12-07 08:12:00,1.5713,1.5713,1.57065,1.5707,85000000.0
2009-12-07 08:13:00,1.5706,1.57095,1.5706,1.5707,75500000.0
2009-12-07 08:14:00,1.5707,1.5707,1.57005,1.57055,117300000.0
2009-12-07 08:15:00,1.57055,1.57095,1.5704,1.5705,92400000.0
2009-12-07 08:16:00,1.5704,1.57075,1.5704,1.5707,46500000.0
2009-12-07 08:17:00,1.5707,1.57075,1.57065,1.57065,16400000.0
2009-12-07 08:18:00,1.57065,1.57065,1.57055,1.5706,29400000.0
2009-12-07 08:19:00,1.57055,1.57055,1.5704,1.5704,12000000.0
2009-12-07 08:20:00,1.5704,1.57115,1.5704,1.571,57100000.0
2009-12-07 08:21:00,1.57095,1.571,1.5707,1.5708,20600000.0
2009-12-07 08:22:00,1.5707,1.5709,1.5707,1.5708,25400000.0
2009-12-07 08:23:00,1.57085,1.5709,1.5706,1.5706,25500000.0
2009-12-07 08:24:00,1.5706,1.5708,1.57045,1.5706,72400000.0
2009-12-07 08:25:00,1.5706,1.5706,1.57035,1.5704,38100000.0
2009-12-07 08:26:00,1.5704,1.5704,1.57015,1.57035,60200000.0
2009-12-07 08:27:00,1.5703,1.5703,1.57025,1.57025,8800000.0
2009-12-07 08:28:00,1.57025,1.57065,1.57015,1.57065,72900000.0
2009-12-07 08:29:00,1.57065,1.57065,1.57015,1.57035,53100000.0
2009-12-07 08:30:00,1.5704,1.5705,1.57035,1.5704,41700000.0
2009-12-07 08:31:00,1.5704,1.57045,1.57035,1.57045,9400000.0
2009-12-07 08:32:00,1.57045,1.57055,1.5704,1.5705,27000000.0
2009-12-07 08:33:00,1.57055,1.57055,1.5704,1.5704,16000000.0
2009-12-07 08:34:00,1.5704,1.5704,1.5702,1.5702,30600000.0
2009-12-07 08:35:00,1.5702,1.5702,1.5701,1.5701,11100000.0
2009-12-07 08:36:00,1.5701,1.5701,1.5701,1.5701,900000.0
2009-12-07 08:37:00,1.5701,1.5701,1.5701,1.5701,300000.0
2009-12-07 08:38:00,1.5701,1.5701,1.5701,1.5701,7000000.0
2009-12-07 08:39:00,1.5701,1.57025,1.57005,1.57005,22300000.0
2009-12-07 08:40:00,1.5701,1.5704,1.5701,1.57035,32900000.0
2009-12-07 08:41:00,1.57035,1.5704,1.5701,1.5701,19600000.0
2009-12-07 08:42:00,1.5701,1.5701,1.57,1.5701,22700000.0
2009-12-07 08:43:00,1.57015,1.57025,1.57,1.57,73600000.0
2009-12-07 08:44:00,1.57,1.57,1.57,1.57,11900000.0
2009-12-07 08:45:00,1.56975,1.57,1.56975,1.57,2800000.0
2009-12-07 08:46:00,1.57,1.57,1.57,1.57,1300000.0
2009-12-07 08:47:00,1.57,1.57,1.57,1.57,1800000.0
2009-12-07 08:48:00,1.57,1.57,1.57,1.57,800000.0
2009-12-07 08:49:00,1.57,1.57,1.57,1.57,300000.0
2009-12-07 08:50:00,1.56965,1.5699,1.56965,1.5699,5900000.0
2009-12-07 08:51:00,1.5699,1.5701,1.5699,1.57,32900000.0
2009-12-07 08:52:00,1.56995,1.56995,1.5699,1.5699,3700000.0
2009-12-07 08:53:00,1.5699,1.5699,1.5691,1.56915,15100000.0
2009-12-07 08:54:00,1.56935,1.56945,1.56915,1.56915,110800000.0
2009-12-07 08:55:00,1.5692,1.56935,1.5691,1.5692,56700000.0
2009-12-07 08:56:00,1.56915,1.5693,1.56885,1.5691,75200000.0
2009-12-07 08:57:00,1.5693,1.56965,1.5693,1.5694,56600000.0
2009-12-07 08:58:00,1.5694,1.5696,1.5694,1.5696,36200000.0
2009-12-07 08:59:00,1.5696,1.56965,1.56905,1.56915,98700000.0
2009-12-07 09:00:00,1.5691,1.56925,1.569,1.5692,110600000.0
2009-12-07 09:01:00,1.56925,1.5696,1.56925,1.5695,116300000.0
2009-12-07 09:02:00,1.5695,1.56975,1.56935,1.5696,71400000.0
2009-12-07 09:03:00,1.5696,1.56965,1.5692,1.56925,97100000.0
2009-12-07 09:04:00,1.56925,1.57,1.5692,1.5699,93500000.0
2009-12-07 09:05:00,1.5699,1.57005,1.5698,1.5699,56700000.0
2009-12-07 09:06:00,1.56995,1.57055,1.56985,1.5703,151100000.0
2009-12-07 09:07:00,1.5703,1.5705,1.5702,1.57035,107800000.0
2009-12-07 09:08:00,1.57045,1.5706,1.57035,1.5705,162400000.0
2009-12-07 09:09:00,1.57055,1.571,1.5705,1.5707,309500000.0
2009-12-07 09:10:00,1.57075,1.5713,1.57055,1.5713,161000000.0
2009-12-07 09:11:00,1.57125,1.5714,1.5709,1.5709,193100000.0
2009-12-07 09:12:00,1.57095,1.57175,1.57095,1.57155,175000000.0
2009-12-07 09:13:00,1.57155,1.57165,1.5713,1.5716,95200000.0
2009-12-07 09:14:00,1.57165,1.57175,1.5712,1.5715,135300000.0
2009-12-07 09:15:00,1.5715,1.5715,1.5708,1.571,125300000.0
2009-12-07 09:16:00,1.571,1.571,1.57065,1.571,143800000.0
2009-12-07 09:17:00,1.571,1.571,1.5707,1.5707,162100000.0
2009-12-07 09:18:00,1.5707,1.571,1.57065,1.57095,34600000.0
2009-12-07 09:19:00,1.5709,1.5709,1.57055,1.5708,105900000.0
2009-12-07 09:20:00,1.5708,1.5708,1.5705,1.57065,150500000.0
2009-12-07 09:21:00,1.57065,1.5708,1.5704,1.57055,155800000.0
2009-12-07 09:22:00,1.57055,1.57055,1.57025,1.57045,82400000.0
2009-12-07 09:23:00,1.5705,1.57075,1.5701,1.5704,119800000.0
2009-12-07 09:24:00,1.5704,1.5704,1.56985,1.57025,82900000.0
2009-12-07 09:25:00,1.5702,1.57025,1.5699,1.56995,83300000.0
2009-12-07 09:26:00,1.5699,1.57,1.5697,1.5697,84600000.0
2009-12-07 09:27:00,1.5697,1.5701,1.5697,1.5697,130600000.0
2009-12-07 09:28:00,1.5697,1.57065,1.5697,1.5704,188900000.0
2009-12-07 09:29:00,1.5704,1.57055,1.5697,1.5697,145100000.0
2009-12-07 09:30:00,1.5696,1.56995,1.5696,1.5697,77100000.0
2009-12-07 09:31:00,1.56965,1.56985,1.5696,1.5697,46200000.0
2009-12-07 09:32:00,1.5697,1.57005,1.5696,1.5699,91200000.0
2009-12-07 09:33:00,1.56995,1.57015,1.5697,1.57005,89800000.0
2009-12-07 09:34:00,1.57005,1.57015,1.56985,1.56985,115500000.0
2009-12-07 09:35:00,1.56985,1.5701,1.56975,1.57005,100600000.0
2009-12-07 09:36:00,1.57005,1.57035,1.57005,1.5701,29000000.0
2009-12-07 09:37:00,1.57005,1.57015,1.56995,1.57015,40700000.0
2009-12-07 09:38:00,1.5701,1.57025,1.57,1.57005,42200000.0
2009-12-07 09:39:00,1.57005,1.57055,1.5698,1.57,102100000.0
2009-12-07 09:40:00,1.57005,1.57005,1.56975,1.56985,58500000.0
2009-12-07 09:41:00,1.56985,1.56995,1.56975,1.56985,38100000.0
2009-12-07 09:42:00,1.56975,1.57005,1.56975,1.5699,109900000.0
2009-12-07 09:43:00,1.5699,1.57025,1.5699,1.57005,134600000.0
2009-12-07 09:44:00,1.57005,1.57025,1.5699,1.57015,124900000.0
2009-12-07 09:45:00,1.57015,1.5702,1.56995,1.57015,108700000.0
2009-12-07 09:46:00,1.57015,1.57015,1.56995,1.57005,67900000.0
2009-12-07 09:47:00,1.57005,1.57045,1.57,1.57045,44500000.0
2009-12-07 09:48:00,1.57035,1.57035,1.57015,1.57015,39500000.0
2009-12-07 09:49:00,1.57005,1.57005,1.5696,1.56975,50500000.0
2009-12-07 09:50:00,1.56975,1.5702,1.56975,1.57015,35100000.0
2009-12-07 09:51:00,1.5702,1.5702,1.56995,1.57005,46000000.0
2009-12-07 09:52:00,1.56995,1.57005,1.5697,1.5698,98200000.0
2009-12-07 09:53:00,1.56985,1.5702,1.5698,1.57015,64700000.0
2009-12-07 09:54:00,1.57015,1.57025,1.56995,1.57015,86100000.0
2009-12-07 09:55:00,1.5701,1.57015,1.57,1.57005,72200000.0
2009-12-07 09:56:00,1.57005,1.5703,1.5698,1.5699,109800000.0
2009-12-07 09:57:00,1.5699,1.5701,1.5698,1.56995,61900000.0
2009-12-07 09:58:00,1.5699,1.5699,1.56955,1.5696,111100000.0
2009-12-07 09:59:00,1.5696,1.5696,1.56865,1.5691,71800000.0
2009-12-07 10:00:00,1.5691,1.5694,1.5689,1.569,117900000.0
2009-12-07 10:01:00,1.56895,1.5694,1.5689,1.56925,105400000.0
2009-12-07 10:02:00,1.56925,1.5695,1.56905,1.5692,193900000.0
2009-12-07 10:03:00,1.56925,1.5697,1.56925,1.5694,138600000.0
2009-12-07 10:04:00,1.56945,1.56965,1.56945,1.5695,162400000.0
2009-12-07 10:05:00,1.5695,1.56965,1.5693,1.5696,152300000.0
2009-12-07 10:06:00,1.56955,1.57005,1.56955,1.56975,234100000.0
2009-12-07 10:07:00,1.5698,1.56995,1.56955,1.56965,181100000.0
2009-12-07 10:08:00,1.5696,1.5699,1.5695,1.56975,181600000.0
2009-12-07 10:09:00,1.56975,1.5699,1.5696,1.5698,206000000.0
2009-12-07 10:10:00,1.5699,1.5702,1.5697,1.57005,285900001.0
2009-12-07 10:11:00,1.57005,1.57025,1.57005,1.57005,214400000.0
2009-12-07 10:12:00,1.57005,1.57005,1.56965,1.56975,229700000.0
2009-12-07 10:13:00,1.56975,1.56985,1.56935,1.56945,151100000.0
2009-12-07 10:14:00,1.5694,1.56955,1.56935,1.56955,77200000.0
2009-12-07 10:15:00,1.56955,1.56995,1.5693,1.56985,162800000.0
2009-12-07 10:16:00,1.56985,1.57015,1.56965,1.56975,144400000.0
2009-12-07 10:17:00,1.56975,1.5702,1.56975,1.56995,226300000.0
2009-12-07 10:18:00,1.57005,1.57015,1.57,1.57015,175200000.0
2009-12-07 10:19:00,1.57025,1.57035,1.57015,1.57025,299300000.0
2009-12-07 10:20:00,1.57025,1.57105,1.57015,1.57095,346700000.0
2009-12-07 10:21:00,1.57095,1.57105,1.57025,1.57085,325400000.0
2009-12-07 10:22:00,1.57085,1.5711,1.5708,1.5711,192000000.0
2009-12-07 10:23:00,1.5711,1.5711,1.57075,1.57095,133000000.0
2009-12-07 10:24:00,1.57095,1.57145,1.57095,1.57145,140900000.0
2009-12-07 10:25:00,1.57135,1.57155,1.5713,1.57145,150400000.0
2009-12-07 10:26:00,1.5715,1.57195,1.57135,1.5719,234100000.0
2009-12-07 10:27:00,1.57185,1.57265,1.57185,1.5724,284800000.0
2009-12-07 10:28:00,1.57245,1.57265,1.57215,1.5726,302000000.0
2009-12-07 10:29:00,1.5726,1.5726,1.5715,1.5716,288900000.0
2009-12-07 10:30:00,1.5716,1.572,1.5708,1.572,287200000.0
2009-12-07 10:31:00,1.57205,1.57225,1.57165,1.57165,193100000.0
2009-12-07 10:32:00,1.57165,1.57165,1.5708,1.57115,217300000.0
2009-12-07 10:33:00,1.5711,1.57155,1.57105,1.57155,212200000.0
2009-12-07 10:34:00,1.5716,1.57185,1.57135,1.57145,233500000.0
2009-12-07 10:35:00,1.57135,1.57165,1.57055,1.57055,226100000.0
2009-12-07 10:36:00,1.5705,1.57105,1.57035,1.57065,243100000.0
2009-12-07 10:37:00,1.57065,1.57145,1.57025,1.57075,283700000.0
2009-12-07 10:38:00,1.57065,1.57125,1.5705,1.571,244200000.0
2009-12-07 10:39:00,1.57115,1.57185,1.57095,1.5715,264000000.0
2009-12-07 10:40:00,1.5715,1.57155,1.5707,1.5707,178400000.0
2009-12-07 10:41:00,1.5707,1.5711,1.57045,1.57085,203200000.0
2009-12-07 10:42:00,1.57085,1.5718,1.57085,1.57165,260900000.0
2009-12-07 10:43:00,1.57165,1.57175,1.5713,1.5713,189500000.0
2009-12-07 10:44:00,1.57135,1.57165,1.57105,1.5715,182200000.0
2009-12-07 10:45:00,1.57145,1.57175,1.5711,1.5713,238100000.0
2009-12-07 10:46:00,1.5713,1.5717,1.57085,1.5716,230500000.0
2009-12-07 10:47:00,1.5716,1.572,1.57155,1.5716,121300000.0
2009-12-07 10:48:00,1.57165,1.57195,1.57145,1.57185,199100000.0
2009-12-07 10:49:00,1.57185,1.5723,1.57165,1.57175,256900000.0
2009-12-07 10:50:00,1.5717,1.572,1.57145,1.57165,197200000.0
2009-12-07 10:51:00,1.57165,1.57195,1.5716,1.5718,176300000.0
2009-12-07 10:52:00,1.57185,1.572,1.57155,1.57175,186700000.0
2009-12-07 10:53:00,1.5718,1.57185,1.5712,1.57175,320500000.0
2009-12-07 10:54:00,1.5717,1.57225,1.57135,1.5719,131900000.0
2009-12-07 10:55:00,1.57195,1.57225,1.5715,1.5717,189500000.0
2009-12-07 10:56:00,1.5717,1.5719,1.5713,1.5716,283000000.0
2009-12-07 10:57:00,1.57165,1.57175,1.57135,1.5715,161500000.0
2009-12-07 10:58:00,1.5714,1.5715,1.57115,1.5714,224800000.0
2009-12-07 10:59:00,1.5714,1.57185,1.57115,1.57115,217600000.0
2009-12-07 11:00:00,1.57115,1.572,1.57115,1.5718,226700000.0
2009-12-07 11:01:00,1.57175,1.57185,1.5714,1.5716,229800000.0
2009-12-07 11:02:00,1.5717,1.5718,1.5713,1.57155,187900000.0
2009-12-07 11:03:00,1.57155,1.5718,1.57105,1.57115,231500000.0
2009-12-07 11:04:00,1.5711,1.5719,1.57095,1.5719,170900000.0
2009-12-07 11:05:00,1.57185,1.57185,1.5711,1.57135,209600000.0
2009-12-07 11:06:00,1.57135,1.57185,1.5707,1.57115,216100000.0
2009-12-07 11:07:00,1.57115,1.57125,1.57015,1.5702,279100000.0
2009-12-07 11:08:00,1.57035,1.57035,1.56965,1.5698,255200000.0
2009-12-07 11:09:00,1.5698,1.56995,1.5696,1.56985,160500000.0
2009-12-07 11:10:00,1.56985,1.57,1.5694,1.56945,167400000.0
2009-12-07 11:11:00,1.56945,1.56975,1.5694,1.5696,127700000.0
2009-12-07 11:12:00,1.56965,1.56985,1.56945,1.56965,230200000.0
2009-12-07 11:13:00,1.5696,1.5699,1.5694,1.56965,258400000.0
2009-12-07 11:14:00,1.56955,1.5699,1.56945,1.56965,167700000.0
2009-12-07 11:15:00,1.5697,1.56985,1.5695,1.5696,188700000.0
2009-12-07 11:16:00,1.56955,1.56955,1.5691,1.5691,332000000.0
2009-12-07 11:17:00,1.56915,1.56915,1.56845,1.56855,241000000.0
2009-12-07 11:18:00,1.56855,1.56895,1.56855,1.56855,112200000.0
2009-12-07 11:19:00,1.56855,1.5689,1.56845,1.5688,139500000.0
2009-12-07 11:20:00,1.56875,1.5689,1.56865,1.56885,95300000.0
2009-12-07 11:21:00,1.56885,1.56925,1.56865,1.56875,194400000.0
2009-12-07 11:22:00,1.56875,1.569,1.5685,1.5686,103900000.0
2009-12-07 11:23:00,1.5686,1.569,1.5686,1.5688,209600000.0
2009-12-07 11:24:00,1.5688,1.56925,1.56865,1.56895,205200000.0
2009-12-07 11:25:00,1.56895,1.56915,1.56865,1.56915,200400000.0
2009-12-07 11:26:00,1.56915,1.5693,1.569,1.5691,125700000.0
2009-12-07 11:27:00,1.5691,1.5692,1.5689,1.5692,182400000.0
2009-12-07 11:28:00,1.5692,1.5695,1.5692,1.56945,101200000.0
2009-12-07 11:29:00,1.56945,1.5697,1.5694,1.56945,128000000.0
2009-12-07 11:30:00,1.56955,1.5697,1.5694,1.5695,148000000.0
2009-12-07 11:31:00,1.56945,1.5695,1.56915,1.5693,154700000.0
2009-12-07 11:32:00,1.56935,1.5696,1.56925,1.56945,275700000.0
2009-12-07 11:33:00,1.56945,1.5698,1.5693,1.5695,178700000.0
2009-12-07 11:34:00,1.56965,1.56995,1.56955,1.56975,178800000.0
2009-12-07 11:35:00,1.56975,1.57045,1.56975,1.5701,414500000.0
2009-12-07 11:36:00,1.57015,1.5703,1.5698,1.57025,174300000.0
2009-12-07 11:37:00,1.57025,1.57035,1.5699,1.56995,176400000.0
2009-12-07 11:38:00,1.56995,1.5703,1.5698,1.56995,157800000.0
2009-12-07 11:39:00,1.5699,1.5699,1.56965,1.5698,130100000.0
2009-12-07 11:40:00,1.5698,1.5699,1.56965,1.56975,189800000.0
2009-12-07 11:41:00,1.5698,1.56985,1.5695,1.5695,131000000.0
2009-12-07 11:42:00,1.56955,1.56975,1.5694,1.56975,155900000.0
2009-12-07 11:43:00,1.56975,1.56985,1.5695,1.56985,209800000.0
2009-12-07 11:44:00,1.5699,1.56995,1.56975,1.56995,79900000.0
2009-12-07 11:45:00,1.56995,1.57025,1.56985,1.56995,119200000.0
2009-12-07 11:46:00,1.56995,1.57005,1.5699,1.56995,46200000.0
2009-12-07 11:47:00,1.56995,1.57,1.5698,1.5698,54000000.0
2009-12-07 11:48:00,1.5698,1.57015,1.5698,1.5698,125500000.0
2009-12-07 11:49:00,1.5698,1.56995,1.5697,1.56995,89600000.0
2009-12-07 11:50:00,1.56995,1.57015,1.56945,1.56945,100900000.0
2009-12-07 11:51:00,1.5695,1.5695,1.5693,1.56935,38000000.0
2009-12-07 11:52:00,1.56945,1.56955,1.56925,1.5693,53300000.0
2009-12-07 11:53:00,1.5693,1.56965,1.56925,1.5696,52500000.0
2009-12-07 11:54:00,1.5696,1.56965,1.5695,1.56965,80800000.0
2009-12-07 11:55:00,1.5696,1.5696,1.5695,1.5696,45700000.0
2009-12-07 11:56:00,1.5696,1.5697,1.56955,1.56965,16400000.0
2009-12-07 11:57:00,1.5696,1.56975,1.5694,1.5694,102400000.0
2009-12-07 11:58:00,1.5695,1.5695,1.56795,1.56795,116600000.0
2009-12-07 11:59:00,1.56795,1.5683,1.56775,1.568,172700000.0
2009-12-07 12:00:00,1.568,1.5683,1.56795,1.56805,182700000.0
2009-12-07 12:01:00,1.56815,1.5684,1.5679,1.56795,109800000.0
2009-12-07 12:02:00,1.56795,1.56825,1.56785,1.5681,154700000.0
2009-12-07 12:03:00,1.5681,1.5683,1.568,1.56805,178500000.0
2009-12-07 12:04:00,1.56805,1.5688,1.56805,1.5687,144600000.0
2009-12-07 12:05:00,1.5687,1.56875,1.56835,1.5685,115100000.0
2009-12-07 12:06:00,1.5685,1.5686,1.5684,1.56845,129800000.0
2009-12-07 12:07:00,1.5685,1.56885,1.5684,1.56875,194000000.0
2009-12-07 12:08:00,1.5687,1.5687,1.5683,1.5683,142100000.0
2009-12-07 12:09:00,1.5683,1.56845,1.5682,1.5684,124600000.0
2009-12-07 12:10:00,1.5684,1.5684,1.5679,1.568,79400000.0
2009-12-07 12:11:00,1.568,1.56815,1.56775,1.56805,150600000.0
2009-12-07 12:12:00,1.56805,1.5683,1.568,1.5683,61300000.0
2009-12-07 12:13:00,1.56835,1.5688,1.56795,1.5683,173200000.0
2009-12-07 12:14:00,1.5683,1.5686,1.5681,1.5685,190100000.0
2009-12-07 12:15:00,1.5685,1.56885,1.56845,1.5687,151200000.0
2009-12-07 12:16:00,1.56875,1.569,1.56855,1.5689,122500000.0
2009-12-07 12:17:00,1.5689,1.569,1.5687,1.5688,123200000.0
2009-12-07 12:18:00,1.56885,1.5691,1.5688,1.5691,70200000.0
2009-12-07 12:19:00,1.5691,1.5691,1.5688,1.56895,111300000.0
2009-12-07 12:20:00,1.56895,1.5694,1.56895,1.5692,60300000.0
2009-12-07 12:21:00,1.5692,1.56935,1.56875,1.5691,161500000.0
2009-12-07 12:22:00,1.5691,1.57045,1.56895,1.5698,177700000.0
2009-12-07 12:23:00,1.5699,1.5701,1.56935,1.56965,173500000.0
2009-12-07 12:24:00,1.56965,1.56975,1.56965,1.56965,22200000.0
2009-12-07 12:25:00,1.56965,1.5697,1.56935,1.5694,61900000.0
2009-12-07 12:26:00,1.5694,1.5695,1.5693,1.5693,67200000.0
2009-12-07 12:27:00,1.5693,1.5695,1.5691,1.5693,117900000.0
2009-12-07 12:28:00,1.56925,1.56945,1.5692,1.56925,78300000.0
2009-12-07 12:29:00,1.56925,1.56935,1.56915,1.5693,63600000.0
2009-12-07 12:30:00,1.5694,1.57005,1.5694,1.57005,166000000.0
2009-12-07 12:31:00,1.57015,1.5706,1.56965,1.5698,220700000.0
2009-12-07 12:32:00,1.5698,1.56985,1.5696,1.5697,128300000.0
2009-12-07 12:33:00,1.5697,1.5699,1.5696,1.5696,137000000.0
2009-12-07 12:34:00,1.5697,1.5702,1.5695,1.57,193700000.0
2009-12-07 12:35:00,1.57,1.57025,1.56995,1.57015,143800000.0
2009-12-07 12:36:00,1.57015,1.5704,1.57015,1.57025,162600000.0
2009-12-07 12:37:00,1.5703,1.57055,1.5702,1.57055,134000000.0
2009-12-07 12:38:00,1.5705,1.5705,1.5701,1.57035,135800000.0
2009-12-07 12:39:00,1.5704,1.57045,1.57,1.5703,138900000.0
2009-12-07 12:40:00,1.5703,1.5704,1.5702,1.57035,93700000.0
2009-12-07 12:41:00,1.57035,1.57055,1.57025,1.57045,73100000.0
2009-12-07 12:42:00,1.57045,1.57045,1.5703,1.5704,34000000.0
2009-12-07 12:43:00,1.5704,1.5709,1.57035,1.5708,113300000.0
2009-12-07 12:44:00,1.5708,1.57085,1.57045,1.5706,108300000.0
2009-12-07 12:45:00,1.57065,1.5708,1.57045,1.57045,85600000.0
2009-12-07 12:46:00,1.5705,1.5705,1.57005,1.57015,90400000.0
2009-12-07 12:47:00,1.57015,1.57035,1.5701,1.57035,120500000.0
2009-12-07 12:48:00,1.57035,1.57045,1.5702,1.5704,180800000.0
2009-12-07 12:49:00,1.5704,1.5704,1.5703,1.57035,51500000.0
2009-12-07 12:50:00,1.5703,1.5706,1.5701,1.5703,134800000.0
2009-12-07 12:51:00,1.5703,1.5704,1.5701,1.57025,110800000.0
2009-12-07 12:52:00,1.57025,1.57035,1.57015,1.5703,89800000.0
2009-12-07 12:53:00,1.5703,1.5704,1.5703,1.5703,63100000.0
2009-12-07 12:54:00,1.5702,1.5704,1.5702,1.57035,72500000.0
2009-12-07 12:55:00,1.57035,1.5704,1.5702,1.57035,139500000.0
2009-12-07 12:56:00,1.57035,1.5704,1.5702,1.57035,58400000.0
2009-12-07 12:57:00,1.57025,1.57065,1.5702,1.57065,99500000.0
2009-12-07 12:58:00,1.57065,1.5713,1.5705,1.57115,127400000.0
2009-12-07 12:59:00,1.5712,1.57175,1.57115,1.57155,99400000.0
2009-12-07 13:00:00,1.5716,1.5716,1.57075,1.57105,293400000.0
2009-12-07 13:01:00,1.571,1.57105,1.5707,1.57085,142900000.0
2009-12-07 13:02:00,1.57085,1.571,1.5708,1.5709,194800000.0
2009-12-07 13:03:00,1.5709,1.5709,1.5703,1.5706,132900000.0
2009-12-07 13:04:00,1.5705,1.57075,1.57015,1.57025,87300000.0
2009-12-07 13:05:00,1.57025,1.5707,1.57025,1.5706,93600000.0
2009-12-07 13:06:00,1.57065,1.5709,1.57065,1.5708,87100000.0
2009-12-07 13:07:00,1.57075,1.57095,1.57075,1.5709,62800000.0
2009-12-07 13:08:00,1.5709,1.57095,1.5705,1.57085,96500000.0
2009-12-07 13:09:00,1.5708,1.5708,1.5702,1.5702,142800000.0
2009-12-07 13:10:00,1.5703,1.57045,1.57005,1.57025,167300000.0
2009-12-07 13:11:00,1.57035,1.57065,1.5702,1.57065,115000000.0
2009-12-07 13:12:00,1.5706,1.5706,1.5702,1.57025,163800000.0
2009-12-07 13:13:00,1.57025,1.57065,1.5702,1.57035,95300000.0
2009-12-07 13:14:00,1.57025,1.5709,1.57025,1.57075,107900000.0
2009-12-07 13:15:00,1.5707,1.5707,1.5703,1.57055,79700000.0
2009-12-07 13:16:00,1.57055,1.57055,1.57025,1.5705,30800000.0
2009-12-07 13:17:00,1.5705,1.5705,1.56965,1.5697,107900000.0
2009-12-07 13:18:00,1.5698,1.56995,1.5698,1.5698,35400000.0
2009-12-07 13:19:00,1.56975,1.57025,1.5697,1.5701,110900000.0
2009-12-07 13:20:00,1.5701,1.57055,1.57005,1.57055,129900000.0
2009-12-07 13:21:00,1.5707,1.5712,1.5704,1.57095,137400000.0
2009-12-07 13:22:00,1.57095,1.5714,1.5709,1.57115,202800000.0
2009-12-07 13:23:00,1.57115,1.57145,1.5709,1.5711,117100000.0
2009-12-07 13:24:00,1.5711,1.57115,1.57085,1.57085,68700000.0
2009-12-07 13:25:00,1.57085,1.57095,1.57035,1.5706,63800000.0
2009-12-07 13:26:00,1.5706,1.57075,1.57025,1.5706,80800000.0
2009-12-07 13:27:00,1.5706,1.5706,1.5703,1.5703,77700000.0
2009-12-07 13:28:00,1.5703,1.57045,1.57005,1.57005,112100000.0
2009-12-07 13:29:00,1.5701,1.57035,1.57,1.57015,146900000.0
2009-12-07 13:30:00,1.5701,1.57015,1.57005,1.57015,41200000.0
2009-12-07 13:31:00,1.57025,1.57055,1.57015,1.57045,58300000.0
2009-12-07 13:32:00,1.57045,1.57055,1.57035,1.5704,46500000.0
2009-12-07 13:33:00,1.5704,1.5707,1.5704,1.57055,56100000.0
2009-12-07 13:34:00,1.5706,1.57075,1.57055,1.57065,70800000.0
2009-12-07 13:35:00,1.57075,1.5711,1.5706,1.5707,95300000.0
2009-12-07 13:36:00,1.5708,1.571,1.57065,1.57085,113400000.0
2009-12-07 13:37:00,1.57085,1.5711,1.57085,1.571,86100000.0
2009-12-07 13:38:00,1.571,1.5711,1.57095,1.57095,151500000.0
2009-12-07 13:39:00,1.57095,1.57105,1.5704,1.5704,267400000.0
2009-12-07 13:40:00,1.5704,1.57095,1.5704,1.57095,28200000.0
2009-12-07 13:41:00,1.5707,1.5712,1.57065,1.5709,106700000.0
2009-12-07 13:42:00,1.5709,1.5711,1.57085,1.571,25600000.0
2009-12-07 13:43:00,1.57095,1.5711,1.5705,1.57065,104800000.0
2009-12-07 13:44:00,1.57065,1.57075,1.5703,1.5704,120900000.0
2009-12-07 13:45:00,1.5704,1.57095,1.5704,1.5707,100100000.0
2009-12-07 13:46:00,1.57075,1.5715,1.57075,1.5712,174200000.0
2009-12-07 13:47:00,1.5712,1.5712,1.5708,1.57085,94400000.0
2009-12-07 13:48:00,1.5709,1.57105,1.57065,1.571,164500000.0
2009-12-07 13:49:00,1.571,1.5715,1.5709,1.57095,96600000.0
2009-12-07 13:50:00,1.57095,1.5712,1.57085,1.57115,95300000.0
2009-12-07 13:51:00,1.5711,1.5726,1.5711,1.57255,134800000.0
2009-12-07 13:52:00,1.5726,1.57265,1.5721,1.5722,169800000.0
2009-12-07 13:53:00,1.5722,1.5727,1.5721,1.57265,207500000.0
2009-12-07 13:54:00,1.57265,1.57295,1.5723,1.57235,152000000.0
2009-12-07 13:55:00,1.57235,1.5726,1.5723,1.57235,125600000.0
2009-12-07 13:56:00,1.57235,1.57235,1.57205,1.5722,83100000.0
2009-12-07 13:57:00,1.5722,1.5723,1.57195,1.57195,204800000.0
2009-12-07 13:58:00,1.57195,1.57225,1.5719,1.57225,146400000.0
2009-12-07 13:59:00,1.5722,1.57255,1.5722,1.5722,150800000.0
2009-12-07 14:00:00,1.5722,1.57295,1.5722,1.5723,134700000.0
2009-12-07 14:01:00,1.5723,1.57245,1.5722,1.5724,83000000.0
2009-12-07 14:02:00,1.57245,1.57275,1.57235,1.5726,75500000.0
2009-12-07 14:03:00,1.57255,1.5726,1.57225,1.57225,73100000.0
2009-12-07 14:04:00,1.57225,1.57255,1.5716,1.5716,98200000.0
2009-12-07 14:05:00,1.5716,1.57175,1.57115,1.57145,254400000.0
2009-12-07 14:06:00,1.57145,1.5716,1.5712,1.57145,146700000.0
2009-12-07 14:07:00,1.57135,1.57155,1.57115,1.57125,179200000.0
2009-12-07 14:08:00,1.5713,1.5713,1.5711,1.57115,54900000.0
2009-12-07 14:09:00,1.57115,1.5712,1.5709,1.57115,86900000.0
2009-12-07 14:10:00,1.57115,1.57115,1.57045,1.57055,73400000.0
2009-12-07 14:11:00,1.5705,1.57065,1.57045,1.57055,45700000.0
2009-12-07 14:12:00,1.57055,1.57065,1.57,1.57005,144500000.0
2009-12-07 14:13:00,1.57,1.57,1.5697,1.5698,128600000.0
2009-12-07 14:14:00,1.56995,1.5701,1.5698,1.5699,92500000.0
2009-12-07 14:15:00,1.5699,1.5702,1.5699,1.57,77200000.0
2009-12-07 14:16:00,1.57,1.5701,1.5696,1.56965,218100000.0
2009-12-07 14:17:00,1.56965,1.57005,1.56945,1.56945,135800000.0
2009-12-07 14:18:00,1.5695,1.5697,1.56895,1.569,167700000.0
2009-12-07 14:19:00,1.56905,1.56915,1.5688,1.56895,186400000.0
2009-12-07 14:20:00,1.56895,1.5692,1.56895,1.56915,153600000.0
2009-12-07 14:21:00,1.56925,1.56925,1.569,1.5691,105200000.0
2009-12-07 14:22:00,1.5692,1.5692,1.5689,1.5689,133200000.0
2009-12-07 14:23:00,1.5689,1.5692,1.5689,1.5689,42300000.0
2009-12-07 14:24:00,1.5689,1.56895,1.5689,1.5689,10100000.0
2009-12-07 14:25:00,1.56865,1.5688,1.5685,1.56855,143850000.0
2009-12-07 14:26:00,1.56855,1.5687,1.5685,1.5687,102100000.0
2009-12-07 14:27:00,1.5687,1.56875,1.5685,1.5685,90300000.0
2009-12-07 14:28:00,1.5686,1.56895,1.5685,1.5685,101900000.0
2009-12-07 14:29:00,1.5685,1.5685,1.5685,1.5685,18500000.0
2009-12-07 14:30:00,1.5685,1.5685,1.568,1.5683,35050000.0
2009-12-07 14:31:00,1.5683,1.5683,1.56745,1.56765,139900000.0
2009-12-07 14:32:00,1.56775,1.5681,1.5675,1.5676,179800000.0
2009-12-07 14:33:00,1.5676,1.56785,1.56755,1.56765,82100000.0
2009-12-07 14:34:00,1.56765,1.56785,1.56755,1.5676,59100000.0
2009-12-07 14:35:00,1.5676,1.5677,1.56715,1.56715,115400000.0
2009-12-07 14:36:00,1.56715,1.56725,1.5669,1.56695,123800000.0
2009-12-07 14:37:00,1.56695,1.5671,1.5664,1.56645,217400000.0
2009-12-07 14:38:00,1.56645,1.56675,1.5664,1.56675,240300000.0
2009-12-07 14:39:00,1.5669,1.5669,1.5665,1.5666,137700000.0
2009-12-07 14:40:00,1.56655,1.56665,1.5664,1.56665,226200000.0
2009-12-07 14:41:00,1.56665,1.5669,1.56665,1.56685,135800000.0
2009-12-07 14:42:00,1.5669,1.56695,1.56645,1.5665,145000000.0
2009-12-07 14:43:00,1.5665,1.56685,1.56635,1.56655,138100000.0
2009-12-07 14:44:00,1.5666,1.5668,1.5663,1.56655,106100000.0
2009-12-07 14:45:00,1.5666,1.5668,1.56625,1.56655,96500000.0
2009-12-07 14:46:00,1.56645,1.5667,1.5663,1.5665,311600000.0
2009-12-07 14:47:00,1.5666,1.5667,1.56645,1.56665,211500000.0
2009-12-07 14:48:00,1.5666,1.56675,1.56615,1.56635,107600000.0
2009-12-07 14:49:00,1.56635,1.56695,1.566,1.56685,189400000.0
2009-12-07 14:50:00,1.5669,1.56715,1.5668,1.5668,197800000.0
2009-12-07 14:51:00,1.5668,1.56715,1.5668,1.5669,183100000.0
2009-12-07 14:52:00,1.5669,1.56715,1.5669,1.567,70800000.0
2009-12-07 14:53:00,1.56695,1.56695,1.5668,1.56695,79300000.0
2009-12-07 14:54:00,1.56685,1.56715,1.56675,1.5671,192300000.0
2009-12-07 14:55:00,1.56715,1.56715,1.5667,1.56705,154800000.0
2009-12-07 14:56:00,1.56705,1.56725,1.56685,1.56695,246400000.0
2009-12-07 14:57:00,1.56705,1.56705,1.5666,1.56695,173900000.0
2009-12-07 14:58:00,1.56695,1.56695,1.5665,1.56675,184200000.0
2009-12-07 14:59:00,1.5667,1.56695,1.5667,1.5667,216100000.0
2009-12-07 15:00:00,1.5667,1.56705,1.56645,1.56645,296100000.0
2009-12-07 15:01:00,1.56645,1.5669,1.56645,1.56675,113600000.0
2009-12-07 15:02:00,1.56675,1.5669,1.56675,1.5668,78200000.0
2009-12-07 15:03:00,1.5668,1.5669,1.5667,1.5667,91100000.0
2009-12-07 15:04:00,1.56665,1.5667,1.5666,1.5667,106400000.0
2009-12-07 15:05:00,1.5667,1.5669,1.56645,1.56645,172000000.0
2009-12-07 15:06:00,1.5664,1.5667,1.5664,1.56665,243700000.0
2009-12-07 15:07:00,1.5666,1.56675,1.56645,1.56645,131900000.0
2009-12-07 15:08:00,1.56645,1.56645,1.56585,1.5661,149100000.0
2009-12-07 15:09:00,1.5661,1.56635,1.56605,1.56625,73600000.0
2009-12-07 15:10:00,1.56625,1.56665,1.56625,1.56655,152000000.0
2009-12-07 15:11:00,1.56655,1.56655,1.5661,1.56625,330300000.0
2009-12-07 15:12:00,1.5662,1.5662,1.56605,1.56615,142000000.0
2009-12-07 15:13:00,1.5662,1.56635,1.56615,1.56625,134900000.0
2009-12-07 15:14:00,1.56625,1.5665,1.56615,1.56615,160000000.0
2009-12-07 15:15:00,1.56615,1.5665,1.56615,1.56635,134100000.0
2009-12-07 15:16:00,1.56635,1.5666,1.56615,1.56625,277000000.0
2009-12-07 15:17:00,1.56625,1.5664,1.56615,1.56615,203000000.0
2009-12-07 15:18:00,1.56615,1.56635,1.56615,1.56635,40600000.0
2009-12-07 15:19:00,1.56635,1.56635,1.56575,1.5659,109600000.0
2009-12-07 15:20:00,1.5659,1.56625,1.5658,1.5661,186900000.0
2009-12-07 15:21:00,1.5662,1.5666,1.5662,1.56655,245900000.0
2009-12-07 15:22:00,1.56655,1.5668,1.5663,1.5663,199900000.0
2009-12-07 15:23:00,1.5663,1.5666,1.5661,1.56645,158600000.0
2009-12-07 15:24:00,1.56645,1.5665,1.566,1.5661,249900000.0
2009-12-07 15:25:00,1.5661,1.56635,1.566,1.5662,100500000.0
2009-12-07 15:26:00,1.5662,1.56635,1.56615,1.56625,96300000.0
2009-12-07 15:27:00,1.56625,1.56635,1.56605,1.56605,52200000.0
2009-12-07 15:28:00,1.56605,1.5661,1.566,1.56605,59000000.0
2009-12-07 15:29:00,1.56615,1.56655,1.5661,1.56635,134900000.0
2009-12-07 15:30:00,1.56645,1.56645,1.56455,1.5646,274500000.0
2009-12-07 15:31:00,1.5646,1.5648,1.5643,1.56465,249800000.0
2009-12-07 15:32:00,1.56465,1.56485,1.5644,1.56485,259200000.0
2009-12-07 15:33:00,1.56485,1.56515,1.5646,1.565,296000000.0
2009-12-07 15:34:00,1.56505,1.56525,1.56495,1.5651,245800000.0
2009-12-07 15:35:00,1.5651,1.56555,1.56505,1.5653,267900000.0
2009-12-07 15:36:00,1.5653,1.5655,1.56465,1.5647,407000000.0
2009-12-07 15:37:00,1.5647,1.5649,1.56385,1.56395,348900000.0
2009-12-07 15:38:00,1.56395,1.56405,1.56305,1.56335,194800000.0
2009-12-07 15:39:00,1.5633,1.5637,1.5632,1.5637,165900000.0
2009-12-07 15:40:00,1.5636,1.56395,1.5634,1.5639,291300000.0
2009-12-07 15:41:00,1.5639,1.56415,1.56365,1.5637,198300000.0
2009-12-07 15:42:00,1.5637,1.5639,1.5635,1.5636,157300000.0
2009-12-07 15:43:00,1.5636,1.5641,1.56345,1.56385,264200000.0
2009-12-07 15:44:00,1.56385,1.564,1.56305,1.56305,360600000.0
2009-12-07 15:45:00,1.5629,1.56295,1.5623,1.56245,259400000.0
2009-12-07 15:46:00,1.56245,1.5634,1.56245,1.5632,110300000.0
2009-12-07 15:47:00,1.5632,1.56365,1.56215,1.5622,120900000.0
2009-12-07 15:48:00,1.5622,1.56225,1.5609,1.5611,352200000.0
2009-12-07 15:49:00,1.5612,1.5617,1.561,1.56125,234000000.0
2009-12-07 15:50:00,1.56125,1.56125,1.56075,1.56085,142800000.0
2009-12-07 15:51:00,1.5609,1.56095,1.56045,1.56075,174700000.0
2009-12-07 15:52:00,1.56075,1.56135,1.5606,1.56095,389100000.0
2009-12-07 15:53:00,1.5609,1.5613,1.5609,1.5612,316900000.0
2009-12-07 15:54:00,1.5612,1.56195,1.56105,1.56185,338900000.0
2009-12-07 15:55:00,1.56185,1.5619,1.5612,1.5617,306900000.0
2009-12-07 15:56:00,1.5616,1.56185,1.5615,1.5617,175900000.0
2009-12-07 15:57:00,1.5617,1.5618,1.56125,1.56155,232700000.0
2009-12-07 15:58:00,1.56165,1.56175,1.5611,1.5614,241800000.0
2009-12-07 15:59:00,1.56125,1.56245,1.5612,1.5622,232000000.0
2009-12-07 16:00:00,1.5622,1.5624,1.56165,1.56185,263600000.0
2009-12-07 16:01:00,1.5619,1.56205,1.56175,1.56205,215700000.0
2009-12-07 16:02:00,1.56205,1.5624,1.5615,1.5619,107700000.0
2009-12-07 16:03:00,1.5619,1.5624,1.5619,1.56225,289000000.0
2009-12-07 16:04:00,1.56225,1.5626,1.5619,1.56215,258100000.0
2009-12-07 16:05:00,1.56215,1.5623,1.5614,1.56145,384000000.0
2009-12-07 16:06:00,1.56145,1.56155,1.5612,1.56135,515600000.0
2009-12-07 16:07:00,1.56145,1.5615,1.5611,1.56115,266900000.0
2009-12-07 16:08:00,1.5612,1.5619,1.5612,1.5617,640400000.0
2009-12-07 16:09:00,1.5617,1.56215,1.56165,1.56205,438900000.0
2009-12-07 16:10:00,1.56205,1.56205,1.5608,1.56085,381000000.0
2009-12-07 16:11:00,1.5609,1.5613,1.5607,1.5609,388100000.0
2009-12-07 16:12:00,1.5609,1.56105,1.56045,1.5607,416700000.0
2009-12-07 16:13:00,1.5607,1.5612,1.5605,1.56115,224800000.0
2009-12-07 16:14:00,1.56115,1.5612,1.56075,1.56095,238400000.0
2009-12-07 16:15:00,1.56095,1.56115,1.5609,1.56105,395200000.0
2009-12-07 16:16:00,1.56105,1.5612,1.5607,1.5609,314700000.0
2009-12-07 16:17:00,1.5609,1.56125,1.5606,1.56115,419200000.0
2009-12-07 16:18:00,1.56115,1.56145,1.56115,1.5613,192500000.0
2009-12-07 16:19:00,1.5613,1.56205,1.5613,1.5618,320400000.0
2009-12-07 16:20:00,1.5618,1.56235,1.56165,1.56215,330200000.0
2009-12-07 16:21:00,1.56215,1.56255,1.56205,1.56225,210400000.0
2009-12-07 16:22:00,1.56225,1.5627,1.56225,1.5625,379600000.0
2009-12-07 16:23:00,1.5625,1.56255,1.56215,1.56245,369500000.0
2009-12-07 16:24:00,1.56245,1.56285,1.56235,1.5626,218600000.0
2009-12-07 16:25:00,1.56255,1.563,1.5623,1.56295,283800000.0
2009-12-07 16:26:00,1.56295,1.5631,1.56255,1.56295,351400000.0
2009-12-07 16:27:00,1.563,1.563,1.5623,1.5625,247500000.0
2009-12-07 16:28:00,1.5625,1.56265,1.5622,1.56235,272200000.0
2009-12-07 16:29:00,1.5623,1.56265,1.5619,1.562,374200000.0
2009-12-07 16:30:00,1.5621,1.5623,1.5618,1.5622,439100000.0
2009-12-07 16:31:00,1.56225,1.5627,1.562,1.5627,124100000.0
2009-12-07 16:32:00,1.5627,1.5629,1.56175,1.56205,404500000.0
2009-12-07 16:33:00,1.56205,1.5624,1.5617,1.562,353100000.0
2009-12-07 16:34:00,1.562,1.5621,1.56165,1.56165,375600000.0
2009-12-07 16:35:00,1.5616,1.56225,1.5616,1.5619,371300000.0
2009-12-07 16:36:00,1.5619,1.5621,1.5616,1.5619,369300000.0
2009-12-07 16:37:00,1.5619,1.56195,1.56155,1.5619,373400000.0
2009-12-07 16:38:00,1.56185,1.5623,1.56185,1.56215,434000000.0
2009-12-07 16:39:00,1.56215,1.56225,1.56155,1.56155,419400000.0
2009-12-07 16:40:00,1.56155,1.56195,1.5615,1.56155,285300000.0
2009-12-07 16:41:00,1.56155,1.562,1.56155,1.56185,327800000.0
2009-12-07 16:42:00,1.56185,1.562,1.5612,1.56155,233800000.0
2009-12-07 16:43:00,1.56165,1.5623,1.5616,1.56225,330000000.0
2009-12-07 16:44:00,1.5623,1.56235,1.5615,1.5616,402500000.0
2009-12-07 16:45:00,1.5617,1.56235,1.56165,1.56225,337700000.0
2009-12-07 16:46:00,1.56225,1.56255,1.56225,1.56255,367400000.0
2009-12-07 16:47:00,1.5626,1.56335,1.56255,1.5633,558500000.0
2009-12-07 16:48:00,1.56335,1.56335,1.5628,1.56295,418700000.0
2009-12-07 16:49:00,1.56285,1.5629,1.56255,1.5628,448200001.0
2009-12-07 16:50:00,1.5628,1.56335,1.5627,1.5632,610800000.0
2009-12-07 16:51:00,1.5631,1.5634,1.56285,1.5629,601500000.0
2009-12-07 16:52:00,1.5629,1.5634,1.5627,1.5632,483200000.0
2009-12-07 16:53:00,1.5632,1.56335,1.56295,1.5632,348900000.0
2009-12-07 16:54:00,1.56315,1.56335,1.5629,1.563,523500000.0
2009-12-07 16:55:00,1.563,1.563,1.56265,1.56265,394200000.0
2009-12-07 16:56:00,1.5626,1.563,1.5625,1.5626,379000000.0
2009-12-07 16:57:00,1.5626,1.56285,1.5624,1.56245,365200000.0
2009-12-07 16:58:00,1.5625,1.5628,1.5625,1.5626,254700000.0
2009-12-07 16:59:00,1.5626,1.56265,1.56225,1.56245,401100000.0
2009-12-07 17:00:00,1.5624,1.56245,1.5619,1.56195,322500000.0
2009-12-07 17:01:00,1.56195,1.56245,1.56195,1.56235,381300000.0
2009-12-07 17:02:00,1.5624,1.563,1.56215,1.56295,270900000.0
2009-12-07 17:03:00,1.563,1.5637,1.56275,1.56315,615400000.0
2009-12-07 17:04:00,1.56315,1.56365,1.5627,1.5629,443300000.0
2009-12-07 17:05:00,1.5629,1.5633,1.5627,1.56325,446200000.0
2009-12-07 17:06:00,1.56325,1.5633,1.5625,1.56285,541200000.0
2009-12-07 17:07:00,1.56285,1.563,1.5623,1.5626,545000000.0
2009-12-07 17:08:00,1.5626,1.5627,1.5624,1.5625,287000000.0
2009-12-07 17:09:00,1.5626,1.5627,1.56205,1.56215,327600000.0
2009-12-07 17:10:00,1.5622,1.5624,1.5616,1.56185,256600000.0
2009-12-07 17:11:00,1.5619,1.56225,1.56185,1.56205,300000000.0
2009-12-07 17:12:00,1.56205,1.56215,1.5616,1.56185,172000000.0
2009-12-07 17:13:00,1.5618,1.56225,1.56175,1.5622,260500000.0
2009-12-07 17:14:00,1.5622,1.5625,1.56195,1.56225,176100000.0
2009-12-07 17:15:00,1.56225,1.56255,1.56215,1.5625,242900000.0
2009-12-07 17:16:00,1.5625,1.5627,1.5621,1.56215,431700000.0
2009-12-07 17:17:00,1.56215,1.56225,1.56185,1.56215,479200000.0
2009-12-07 17:18:00,1.56215,1.5626,1.56205,1.5621,388600000.0
2009-12-07 17:19:00,1.5621,1.5622,1.5614,1.56165,288600000.0
2009-12-07 17:20:00,1.5617,1.562,1.5616,1.5619,434000000.0
2009-12-07 17:21:00,1.5619,1.56205,1.56175,1.5618,533700000.0
2009-12-07 17:22:00,1.5618,1.5626,1.5618,1.5626,435800000.0
2009-12-07 17:23:00,1.5626,1.5628,1.56215,1.5623,465600000.0
2009-12-07 17:24:00,1.56235,1.5624,1.56165,1.56175,736000001.0
2009-12-07 17:25:00,1.56175,1.56215,1.56165,1.56215,462600000.0
2009-12-07 17:26:00,1.56215,1.5627,1.56185,1.56195,416300000.0
2009-12-07 17:27:00,1.56195,1.56245,1.5619,1.56235,301600000.0
2009-12-07 17:28:00,1.56235,1.56255,1.56215,1.5624,276500000.0
2009-12-07 17:29:00,1.5624,1.5624,1.5615,1.56225,352900000.0
2009-12-07 17:30:00,1.56225,1.5626,1.56185,1.562,527300000.0
2009-12-07 17:31:00,1.56205,1.56215,1.5617,1.5619,431100000.0
2009-12-07 17:32:00,1.56185,1.56195,1.5617,1.5618,269000000.0
2009-12-07 17:33:00,1.5618,1.56195,1.5615,1.5617,265300000.0
2009-12-07 17:34:00,1.5617,1.5617,1.5608,1.56095,341800000.0
2009-12-07 17:35:00,1.56095,1.56105,1.56055,1.56075,299100000.0
2009-12-07 17:36:00,1.5608,1.5611,1.56045,1.56095,363900001.0
2009-12-07 17:37:00,1.56095,1.5611,1.5604,1.56045,600600000.0
2009-12-07 17:38:00,1.5605,1.5606,1.5603,1.5604,548200000.0
2009-12-07 17:39:00,1.5604,1.56125,1.5603,1.5611,344800000.0
2009-12-07 17:40:00,1.5611,1.5614,1.5605,1.56055,273900000.0
2009-12-07 17:41:00,1.56055,1.56075,1.56025,1.56065,135300000.0
2009-12-07 17:42:00,1.56065,1.56155,1.56065,1.56155,120600000.0
2009-12-07 17:43:00,1.5615,1.5618,1.56125,1.56135,158300000.0
2009-12-07 17:44:00,1.56135,1.5617,1.5611,1.56135,186800000.0
2009-12-07 17:45:00,1.56135,1.5614,1.56095,1.56105,577200000.0
2009-12-07 17:46:00,1.56105,1.5612,1.56075,1.561,345700000.0
2009-12-07 17:47:00,1.5611,1.5613,1.5605,1.5606,390000000.0
2009-12-07 17:48:00,1.56055,1.56095,1.5605,1.56055,359700000.0
2009-12-07 17:49:00,1.56055,1.5613,1.56055,1.56125,315400000.0
2009-12-07 17:50:00,1.56125,1.5613,1.5608,1.56085,322800000.0
2009-12-07 17:51:00,1.5611,1.5613,1.56075,1.561,246900000.0
2009-12-07 17:52:00,1.561,1.56115,1.5606,1.5607,283300000.0
2009-12-07 17:53:00,1.5607,1.56095,1.56045,1.56055,265200000.0
2009-12-07 17:54:00,1.56055,1.56065,1.56,1.56025,354400000.0
2009-12-07 17:55:00,1.56025,1.56035,1.56015,1.56035,163100000.0
2009-12-07 17:56:00,1.5604,1.56055,1.55985,1.55995,178300000.0
2009-12-07 17:57:00,1.5599,1.5599,1.55915,1.5592,266600000.0
2009-12-07 17:58:00,1.5591,1.5592,1.55885,1.559,328000000.0
2009-12-07 17:59:00,1.559,1.5592,1.5582,1.5582,384800000.0
2009-12-07 18:00:00,1.5582,1.5592,1.5581,1.55915,446600000.0
2009-12-07 18:01:00,1.5592,1.55925,1.5588,1.55905,361300000.0
2009-12-07 18:02:00,1.55905,1.55935,1.559,1.55925,171400000.0
2009-12-07 18:03:00,1.55925,1.5594,1.559,1.55925,183400000.0
2009-12-07 18:04:00,1.55925,1.5595,1.5588,1.55885,253500000.0
2009-12-07 18:05:00,1.5588,1.5589,1.5584,1.5584,395600000.0
2009-12-07 18:06:00,1.5584,1.55875,1.55815,1.5583,291500000.0
2009-12-07 18:07:00,1.55825,1.55845,1.55815,1.5583,131400000.0
2009-12-07 18:08:00,1.5583,1.55865,1.55815,1.5583,332200000.0
2009-12-07 18:09:00,1.5583,1.55845,1.5579,1.55825,140400000.0
2009-12-07 18:10:00,1.55825,1.5586,1.5581,1.5585,146500000.0
2009-12-07 18:11:00,1.55855,1.55865,1.5582,1.55835,123200000.0
2009-12-07 18:12:00,1.55835,1.55865,1.55815,1.55855,130600000.0
2009-12-07 18:13:00,1.55855,1.5587,1.5583,1.55835,121900000.0
2009-12-07 18:14:00,1.55835,1.5586,1.5583,1.5583,157000000.0
2009-12-07 18:15:00,1.5583,1.55845,1.55815,1.55835,278500000.0
2009-12-07 18:16:00,1.5584,1.55895,1.55825,1.55875,328800000.0
2009-12-07 18:17:00,1.55875,1.5592,1.5587,1.55915,259600000.0
2009-12-07 18:18:00,1.5592,1.5593,1.55885,1.55885,198600000.0
2009-12-07 18:19:00,1.5589,1.5593,1.5589,1.55895,160800000.0
2009-12-07 18:20:00,1.55895,1.5593,1.55895,1.559,150700000.0
2009-12-07 18:21:00,1.559,1.55935,1.559,1.55925,160500000.0
2009-12-07 18:22:00,1.55925,1.55965,1.559,1.55925,273000000.0
2009-12-07 18:23:00,1.5593,1.5593,1.5588,1.5588,431700000.0
2009-12-07 18:24:00,1.55885,1.5592,1.5586,1.559,163400000.0
2009-12-07 18:25:00,1.55915,1.55915,1.55865,1.5587,288500001.0
2009-12-07 18:26:00,1.5587,1.5589,1.5586,1.55875,139400000.0
2009-12-07 18:27:00,1.559,1.5594,1.55835,1.5592,216100000.0
2009-12-07 18:28:00,1.55925,1.55925,1.5588,1.5588,103000000.0
2009-12-07 18:29:00,1.5588,1.559,1.55865,1.5589,109200000.0
2009-12-07 18:30:00,1.55895,1.55905,1.55865,1.5587,70100000.0
2009-12-07 18:31:00,1.5587,1.55895,1.5585,1.55875,179100000.0
2009-12-07 18:32:00,1.55885,1.55915,1.55845,1.55855,184800000.0
2009-12-07 18:33:00,1.55855,1.55855,1.55815,1.5582,105900000.0
2009-12-07 18:34:00,1.5582,1.55845,1.5582,1.5583,102800000.0
2009-12-07 18:35:00,1.5583,1.5584,1.55805,1.55825,207100000.0
2009-12-07 18:36:00,1.55825,1.5586,1.5581,1.55855,212500000.0
2009-12-07 18:37:00,1.55875,1.55885,1.55825,1.55825,109800000.0
2009-12-07 18:38:00,1.55825,1.5593,1.55825,1.5593,156300000.0
2009-12-07 18:39:00,1.5594,1.5595,1.55915,1.5593,110400000.0
2009-12-07 18:40:00,1.5593,1.55975,1.5592,1.5596,175200000.0
2009-12-07 18:41:00,1.5596,1.55975,1.55945,1.5595,95200000.0
2009-12-07 18:42:00,1.5595,1.5597,1.55945,1.5596,94700000.0
2009-12-07 18:43:00,1.5596,1.55965,1.5594,1.5595,114200000.0
2009-12-07 18:44:00,1.55945,1.55975,1.5594,1.5595,199200000.0
2009-12-07 18:45:00,1.5595,1.5596,1.5594,1.5594,116600000.0
2009-12-07 18:46:00,1.5593,1.55945,1.5586,1.5587,141100000.0
2009-12-07 18:47:00,1.5587,1.55875,1.55845,1.55845,151600000.0
2009-12-07 18:48:00,1.55845,1.55855,1.55835,1.5585,83400000.0
2009-12-07 18:49:00,1.5584,1.55845,1.55805,1.5581,121200000.0
2009-12-07 18:50:00,1.5581,1.5582,1.55795,1.55815,110200000.0
2009-12-07 18:51:00,1.5581,1.55845,1.5581,1.55825,180600000.0
2009-12-07 18:52:00,1.5582,1.5584,1.55775,1.5578,185300000.0
2009-12-07 18:53:00,1.5578,1.55815,1.5577,1.5577,338100000.0
2009-12-07 18:54:00,1.5577,1.55805,1.5576,1.55785,147600000.0
2009-12-07 18:55:00,1.5578,1.55805,1.5575,1.55765,382400000.0
2009-12-07 18:56:00,1.55765,1.5579,1.55755,1.5579,88400000.0
2009-12-07 18:57:00,1.55775,1.55805,1.55765,1.55795,215500000.0
2009-12-07 18:58:00,1.558,1.55815,1.55775,1.55775,162400000.0
2009-12-07 18:59:00,1.55775,1.5579,1.55715,1.55715,151200000.0
2009-12-07 19:00:00,1.5572,1.55755,1.55705,1.55735,231700000.0
2009-12-07 19:01:00,1.55745,1.5578,1.55735,1.5577,197100000.0
2009-12-07 19:02:00,1.55775,1.55785,1.5575,1.5575,155100000.0
2009-12-07 19:03:00,1.5575,1.55775,1.55735,1.55765,168100000.0
2009-12-07 19:04:00,1.55765,1.55765,1.55695,1.55715,255600000.0
2009-12-07 19:05:00,1.5572,1.5576,1.5571,1.5574,331000000.0
2009-12-07 19:06:00,1.5574,1.55775,1.55735,1.55765,196999999.0
2009-12-07 19:07:00,1.55765,1.55785,1.55705,1.55705,380000000.0
2009-12-07 19:08:00,1.557,1.55715,1.55675,1.557,204800000.0
2009-12-07 19:09:00,1.557,1.55745,1.557,1.5573,415400001.0
2009-12-07 19:10:00,1.5574,1.55775,1.55735,1.55765,181000000.0
2009-12-07 19:11:00,1.55765,1.558,1.55755,1.558,178900000.0
2009-12-07 19:12:00,1.55795,1.5581,1.5576,1.5578,141600000.0
2009-12-07 19:13:00,1.55785,1.55805,1.55765,1.55785,127100000.0
2009-12-07 19:14:00,1.55785,1.5579,1.55755,1.55755,100100000.0
2009-12-07 19:15:00,1.55755,1.55775,1.5574,1.55745,133900000.0
2009-12-07 19:16:00,1.55755,1.5577,1.55725,1.55725,107400000.0
2009-12-07 19:17:00,1.55745,1.55755,1.5571,1.55745,303400000.0
2009-12-07 19:18:00,1.55745,1.5576,1.5569,1.55725,296200000.0
2009-12-07 19:19:00,1.5572,1.5575,1.55695,1.55745,275600000.0
2009-12-07 19:20:00,1.55745,1.5575,1.5571,1.5572,328600000.0
2009-12-07 19:21:00,1.55725,1.55765,1.55725,1.5576,191400000.0
2009-12-07 19:22:00,1.5576,1.55765,1.55735,1.5575,174000000.0
2009-12-07 19:23:00,1.55745,1.5577,1.55745,1.55755,169400000.0
2009-12-07 19:24:00,1.55755,1.55795,1.55755,1.55795,132600000.0
2009-12-07 19:25:00,1.55795,1.55895,1.55795,1.5587,211600000.0
2009-12-07 19:26:00,1.5585,1.5587,1.5584,1.5585,277800000.0
2009-12-07 19:27:00,1.55855,1.55865,1.5584,1.5584,256700000.0
2009-12-07 19:28:00,1.5584,1.5586,1.55835,1.55855,218700000.0
2009-12-07 19:29:00,1.55855,1.5586,1.5584,1.55845,102300000.0
2009-12-07 19:30:00,1.5586,1.55865,1.5582,1.55835,168100000.0
2009-12-07 19:31:00,1.55835,1.55875,1.55835,1.5586,279500000.0
2009-12-07 19:32:00,1.5587,1.559,1.55855,1.55885,218999998.0
2009-12-07 19:33:00,1.5589,1.55975,1.5588,1.55935,497100000.0
2009-12-07 19:34:00,1.55935,1.5595,1.5588,1.559,323300000.0
2009-12-07 19:35:00,1.55905,1.5602,1.55855,1.5602,447699999.0
2009-12-07 19:36:00,1.5602,1.56155,1.5599,1.56155,480000000.0
2009-12-07 19:37:00,1.56155,1.5637,1.56155,1.5632,599100000.0
2009-12-07 19:38:00,1.5633,1.5636,1.5626,1.5634,375300000.0
2009-12-07 19:39:00,1.5634,1.56365,1.56255,1.5627,300800000.0
2009-12-07 19:40:00,1.5627,1.5628,1.5617,1.5618,322500000.0
2009-12-07 19:41:00,1.5618,1.5619,1.5609,1.56095,357000000.0
2009-12-07 19:42:00,1.5609,1.5612,1.56065,1.56085,266400000.0
2009-12-07 19:43:00,1.56085,1.5609,1.5605,1.5605,155800000.0
2009-12-07 19:44:00,1.56045,1.56045,1.55985,1.55985,380100000.0
2009-12-07 19:45:00,1.5599,1.56045,1.5593,1.55975,341400000.0
2009-12-07 19:46:00,1.55955,1.55995,1.55835,1.55855,291900000.0
2009-12-07 19:47:00,1.55855,1.5586,1.5579,1.5583,329900000.0
2009-12-07 19:48:00,1.5583,1.5584,1.5571,1.55725,375100000.0
2009-12-07 19:49:00,1.55725,1.55865,1.55725,1.55845,338300000.0
2009-12-07 19:50:00,1.55845,1.5599,1.5584,1.5599,518399998.0
2009-12-07 19:51:00,1.5599,1.55995,1.55945,1.55955,585199997.0
2009-12-07 19:52:00,1.55955,1.55965,1.5587,1.55875,520699999.0
2009-12-07 19:53:00,1.55885,1.5592,1.55855,1.55905,281200000.0
2009-12-07 19:54:00,1.55895,1.55925,1.5585,1.55865,260000000.0
2009-12-07 19:55:00,1.5587,1.5595,1.5585,1.55945,270600000.0
2009-12-07 19:56:00,1.55945,1.55945,1.5588,1.55915,106700000.0
2009-12-07 19:57:00,1.5591,1.55935,1.55885,1.55885,208800000.0
2009-12-07 19:58:00,1.55895,1.5596,1.55895,1.55935,323900000.0
2009-12-07 19:59:00,1.55935,1.55975,1.55845,1.5587,284300000.0
2009-12-07 20:00:00,1.5587,1.55885,1.5578,1.5582,139000000.0
2009-12-07 20:01:00,1.5582,1.55835,1.5579,1.55795,116800000.0
2009-12-07 20:02:00,1.55805,1.5583,1.55775,1.55785,240800000.0
2009-12-07 20:03:00,1.55785,1.55855,1.55785,1.55835,141500000.0
2009-12-07 20:04:00,1.55835,1.55865,1.5583,1.5586,257200000.0
2009-12-07 20:05:00,1.55855,1.5587,1.5584,1.5584,158200000.0
2009-12-07 20:06:00,1.5584,1.55855,1.55795,1.55795,226700000.0
2009-12-07 20:07:00,1.5579,1.5583,1.55785,1.5583,193900000.0
2009-12-07 20:08:00,1.55835,1.5586,1.55825,1.55835,127400000.0
2009-12-07 20:09:00,1.55835,1.5586,1.55835,1.5586,43800000.0
2009-12-07 20:10:00,1.5586,1.5587,1.5585,1.55865,62300000.0
2009-12-07 20:11:00,1.55865,1.5597,1.5585,1.55935,346400000.0
2009-12-07 20:12:00,1.5594,1.5595,1.55865,1.5592,251300000.0
2009-12-07 20:13:00,1.55925,1.55985,1.55925,1.5598,256800000.0
2009-12-07 20:14:00,1.55985,1.55995,1.5595,1.5597,207200000.0
2009-12-07 20:15:00,1.55985,1.56045,1.55965,1.56025,252000000.0
2009-12-07 20:16:00,1.56035,1.5605,1.55975,1.56015,284000000.0
2009-12-07 20:17:00,1.56015,1.5603,1.55985,1.56005,248100000.0
2009-12-07 20:18:00,1.56005,1.5604,1.55985,1.5599,190900000.0
2009-12-07 20:19:00,1.55995,1.5605,1.5599,1.56035,202500000.0
2009-12-07 20:20:00,1.5603,1.5603,1.55965,1.56,286800000.0
2009-12-07 20:21:00,1.56005,1.5604,1.56005,1.5603,157100000.0
2009-12-07 20:22:00,1.5603,1.56085,1.56025,1.56065,241100000.0
2009-12-07 20:23:00,1.56055,1.56075,1.56035,1.56055,142800000.0
2009-12-07 20:24:00,1.56055,1.5608,1.56025,1.56025,201800000.0
2009-12-07 20:25:00,1.56025,1.56045,1.55995,1.56035,163100000.0
2009-12-07 20:26:00,1.5603,1.5603,1.5601,1.56015,131400000.0
2009-12-07 20:27:00,1.5601,1.56085,1.55995,1.56085,192600000.0
2009-12-07 20:28:00,1.56075,1.5618,1.56075,1.5613,279200000.0
2009-12-07 20:29:00,1.56135,1.5618,1.56125,1.5616,241600000.0
2009-12-07 20:30:00,1.5616,1.56225,1.56145,1.562,171100000.0
2009-12-07 20:31:00,1.56195,1.56245,1.5617,1.5622,246500000.0
2009-12-07 20:32:00,1.5622,1.56275,1.56195,1.5622,407100000.0
2009-12-07 20:33:00,1.5622,1.5624,1.56185,1.5619,99800000.0
2009-12-07 20:34:00,1.5619,1.5622,1.5619,1.56215,128200000.0
2009-12-07 20:35:00,1.56215,1.5623,1.5619,1.56215,134700000.0
2009-12-07 20:36:00,1.5621,1.56215,1.5612,1.5615,152800000.0
2009-12-07 20:37:00,1.5614,1.5616,1.5611,1.56125,140600000.0
2009-12-07 20:38:00,1.5613,1.56135,1.56095,1.56115,114700000.0
2009-12-07 20:39:00,1.56115,1.56115,1.56095,1.56105,64900000.0
2009-12-07 20:40:00,1.56105,1.5611,1.56095,1.56095,59200000.0
2009-12-07 20:41:00,1.5609,1.561,1.5607,1.5607,55600000.0
2009-12-07 20:42:00,1.5607,1.56085,1.5605,1.5605,61400000.0
2009-12-07 20:43:00,1.5605,1.56055,1.5604,1.56045,106200000.0
2009-12-07 20:44:00,1.56045,1.56055,1.56035,1.5604,78000000.0
2009-12-07 20:45:00,1.56035,1.5605,1.56015,1.56025,271300000.0
2009-12-07 20:46:00,1.56025,1.56055,1.5602,1.56045,180800000.0
2009-12-07 20:47:00,1.56035,1.56065,1.5603,1.5604,197100000.0
2009-12-07 20:48:00,1.56045,1.56105,1.56045,1.56095,346700000.0
2009-12-07 20:49:00,1.5609,1.5615,1.5609,1.5614,370600000.0
2009-12-07 20:50:00,1.5614,1.5614,1.5611,1.56125,346000000.0
2009-12-07 20:51:00,1.56135,1.56135,1.5612,1.56125,400800000.0
2009-12-07 20:52:00,1.56125,1.5614,1.561,1.5611,266600000.0
2009-12-07 20:53:00,1.561,1.56115,1.5607,1.56105,240000000.0
2009-12-07 20:54:00,1.56105,1.5611,1.56085,1.5609,111200000.0
2009-12-07 20:55:00,1.5609,1.56125,1.5608,1.5609,278100000.0
2009-12-07 20:56:00,1.56095,1.5611,1.5607,1.5607,286300000.0
2009-12-07 20:57:00,1.5607,1.56095,1.5602,1.5609,210300000.0
2009-12-07 20:58:00,1.5609,1.561,1.5606,1.5607,80600000.0
2009-12-07 20:59:00,1.5607,1.5613,1.5607,1.56125,127500000.0
2009-12-07 21:00:00,1.56125,1.56155,1.5611,1.56135,158900000.0
2009-12-07 21:01:00,1.56135,1.56145,1.56125,1.5614,93400000.0
2009-12-07 21:02:00,1.56145,1.56175,1.56125,1.56125,168000000.0
2009-12-07 21:03:00,1.56135,1.5614,1.56135,1.5614,43400000.0
2009-12-07 21:04:00,1.5614,1.5614,1.56085,1.56095,92700000.0
2009-12-07 21:05:00,1.5609,1.56095,1.56075,1.56075,99800000.0
2009-12-07 21:06:00,1.56075,1.5608,1.5604,1.56045,223100000.0
2009-12-07 21:07:00,1.56045,1.56045,1.5599,1.5599,91600000.0
2009-12-07 21:08:00,1.55985,1.5601,1.55975,1.5599,154400000.0
2009-12-07 21:09:00,1.55985,1.56,1.5598,1.55985,89200000.0
2009-12-07 21:10:00,1.55985,1.5601,1.5597,1.5601,68400000.0
2009-12-07 21:11:00,1.5601,1.56015,1.5598,1.5601,79900000.0
2009-12-07 21:12:00,1.5601,1.56025,1.55985,1.55995,110600000.0
2009-12-07 21:13:00,1.5599,1.56045,1.55985,1.5602,161800000.0
2009-12-07 21:14:00,1.5602,1.56095,1.5602,1.56085,160200000.0
2009-12-07 21:15:00,1.5608,1.56105,1.56075,1.561,47200000.0
2009-12-07 21:16:00,1.5611,1.56115,1.5607,1.56085,112700000.0
2009-12-07 21:17:00,1.5608,1.56105,1.5607,1.56105,127400000.0
2009-12-07 21:18:00,1.5611,1.5611,1.56055,1.5608,195900000.0
2009-12-07 21:19:00,1.5608,1.56095,1.56075,1.5609,59400000.0
2009-12-07 21:20:00,1.561,1.5612,1.56085,1.5611,299399999.0
2009-12-07 21:21:00,1.561,1.56135,1.56095,1.56105,338300000.0
2009-12-07 21:22:00,1.56105,1.56135,1.56075,1.56085,285500001.0
2009-12-07 21:23:00,1.5609,1.5609,1.5606,1.5608,150200000.0
2009-12-07 21:24:00,1.5608,1.56115,1.56055,1.56075,323400000.0
2009-12-07 21:25:00,1.56085,1.5609,1.56025,1.56035,414700000.0
2009-12-07 21:26:00,1.56025,1.5603,1.55995,1.56005,283500000.0
2009-12-07 21:27:00,1.56005,1.56015,1.56005,1.56005,83200000.0
2009-12-07 21:28:00,1.56005,1.56015,1.56005,1.56005,52700000.0
2009-12-07 21:29:00,1.56005,1.56005,1.56005,1.56005,39200000.0
2009-12-07 21:30:00,1.5599,1.56,1.5595,1.55975,209500000.0
2009-12-07 21:31:00,1.55975,1.56005,1.55975,1.55975,86600000.0
2009-12-07 21:32:00,1.5598,1.55995,1.55975,1.55975,45000000.0
2009-12-07 21:33:00,1.5598,1.5598,1.5594,1.5597,46800000.0
2009-12-07 21:34:00,1.5597,1.5597,1.5597,1.5597,19000000.0
2009-12-07 21:35:00,1.5597,1.55995,1.5595,1.55995,100100000.0
2009-12-07 21:36:00,1.55985,1.56005,1.5593,1.5599,88300000.0
2009-12-07 21:37:00,1.56,1.56005,1.55965,1.55985,104200000.0
2009-12-07 21:38:00,1.5598,1.56035,1.5598,1.56025,122900000.0
2009-12-07 21:39:00,1.5601,1.5605,1.55995,1.5604,50200000.0
2009-12-07 21:40:00,1.5604,1.5604,1.55985,1.5603,74300000.0
2009-12-07 21:41:00,1.5602,1.56055,1.5602,1.5603,81300000.0
2009-12-07 21:42:00,1.56025,1.5604,1.56005,1.5601,178700000.0
2009-12-07 21:43:00,1.5601,1.5602,1.55995,1.56,117300000.0
2009-12-07 21:44:00,1.55985,1.56025,1.5595,1.5599,175900000.0
2009-12-07 21:45:00,1.55985,1.5602,1.55965,1.56015,206500000.0
2009-12-07 21:46:00,1.5602,1.56055,1.5599,1.5604,161600000.0
2009-12-07 21:47:00,1.5604,1.56065,1.56025,1.5603,111200000.0
2009-12-07 21:48:00,1.56035,1.56085,1.5603,1.5608,82800000.0
2009-12-07 21:49:00,1.5608,1.5609,1.5605,1.56055,112600000.0
2009-12-07 21:50:00,1.56065,1.56075,1.56055,1.5607,76900000.0
2009-12-07 21:51:00,1.56065,1.56065,1.56035,1.56035,96700000.0
2009-12-07 21:52:00,1.5604,1.5605,1.56025,1.56045,85400000.0
2009-12-07 21:53:00,1.5605,1.5608,1.5604,1.5605,63000000.0
2009-12-07 21:54:00,1.5605,1.56095,1.5604,1.5607,172700000.0
2009-12-07 21:55:00,1.56075,1.5613,1.56075,1.56115,139200000.0
2009-12-07 21:56:00,1.56115,1.5612,1.5608,1.5608,105700000.0
2009-12-07 21:57:00,1.56075,1.56115,1.56075,1.561,62000000.0
2009-12-07 21:58:00,1.561,1.5611,1.5608,1.5609,215700000.0
2009-12-07 21:59:00,1.5609,1.561,1.5603,1.5603,447100000.0
2009-12-07 22:00:00,1.5603,1.56035,1.55985,1.56015,460600000.0
2009-12-07 22:01:00,1.56015,1.5603,1.55995,1.5602,383200000.0
2009-12-07 22:02:00,1.5602,1.56025,1.56005,1.5601,357300000.0
2009-12-07 22:03:00,1.5601,1.5603,1.56,1.56015,126100000.0
2009-12-07 22:04:00,1.56015,1.5604,1.56015,1.56035,128800000.0
2009-12-07 22:05:00,1.56035,1.56045,1.56035,1.56045,105900000.0
2009-12-07 22:06:00,1.56045,1.5605,1.56025,1.56045,177800000.0
2009-12-07 22:07:00,1.56045,1.56065,1.5604,1.56045,61300000.0
2009-12-07 22:08:00,1.56045,1.5606,1.5604,1.5606,91400000.0
2009-12-07 22:09:00,1.5606,1.56085,1.5606,1.56085,94200000.0
2009-12-07 22:10:00,1.5608,1.56095,1.5606,1.56065,162000000.0
2009-12-07 22:11:00,1.56065,1.5608,1.56055,1.5606,156000000.0
2009-12-07 22:12:00,1.5606,1.56075,1.5606,1.56065,73600000.0
2009-12-07 22:13:00,1.56065,1.5608,1.56035,1.5606,123400000.0
2009-12-07 22:14:00,1.5606,1.5606,1.56045,1.56055,78800000.0
2009-12-07 22:15:00,1.56055,1.56055,1.56045,1.56055,39000000.0
2009-12-07 22:16:00,1.5605,1.5607,1.56045,1.5606,137000000.0
2009-12-07 22:17:00,1.56055,1.56075,1.5604,1.56065,204700000.0
2009-12-07 22:18:00,1.5606,1.56065,1.5605,1.5605,180600000.0
2009-12-07 22:19:00,1.5605,1.56065,1.56045,1.5605,256000000.0
2009-12-07 22:20:00,1.56055,1.56055,1.5604,1.5605,235600000.0
2009-12-07 22:21:00,1.56055,1.56065,1.5605,1.5605,61700000.0
2009-12-07 22:22:00,1.5605,1.5606,1.56045,1.56045,162400000.0
2009-12-07 22:23:00,1.56045,1.5607,1.56035,1.56045,201600000.0
2009-12-07 22:24:00,1.56045,1.5607,1.5603,1.5607,130800000.0
2009-12-07 22:25:00,1.56065,1.5607,1.5604,1.5605,164200000.0
2009-12-07 22:26:00,1.56055,1.56055,1.56035,1.56045,106800000.0
2009-12-07 22:27:00,1.5605,1.5605,1.56015,1.56025,196400000.0
2009-12-07 22:28:00,1.56025,1.56025,1.56,1.56005,67900000.0
2009-12-07 22:29:00,1.56005,1.5601,1.55995,1.56005,177400000.0
2009-12-07 22:30:00,1.56005,1.56015,1.5597,1.56005,167800000.0
2009-12-07 22:31:00,1.55995,1.56,1.55985,1.56,53200000.0
2009-12-07 22:32:00,1.56,1.5602,1.55985,1.56005,69400000.0
2009-12-07 22:33:00,1.56005,1.56015,1.5594,1.5598,202200000.0
2009-12-07 22:34:00,1.5598,1.56005,1.5598,1.55995,82300000.0
2009-12-07 22:35:00,1.55995,1.56035,1.5598,1.55995,86300000.0
2009-12-07 22:36:00,1.55995,1.55995,1.55945,1.5595,82200000.0
2009-12-07 22:37:00,1.55955,1.5597,1.5595,1.5597,37000000.0
2009-12-07 22:38:00,1.55975,1.55975,1.55965,1.55965,49000000.0
2009-12-07 22:39:00,1.55965,1.55985,1.55965,1.5598,31300000.0
2009-12-07 22:40:00,1.5598,1.5598,1.5595,1.5597,72200000.0
2009-12-07 22:41:00,1.5596,1.55995,1.5596,1.5599,89100000.0
2009-12-07 22:42:00,1.55985,1.5599,1.55955,1.55965,72300000.0
2009-12-07 22:43:00,1.5596,1.55965,1.55955,1.55965,48400000.0
2009-12-07 22:44:00,1.55965,1.55965,1.5595,1.55955,77400000.0
2009-12-07 22:45:00,1.55955,1.55965,1.5592,1.55925,80100000.0
2009-12-07 22:46:00,1.55925,1.55925,1.55895,1.5591,67400000.0
2009-12-07 22:47:00,1.5591,1.55945,1.55905,1.55905,121300000.0
2009-12-07 22:48:00,1.55905,1.5591,1.5586,1.55895,66600000.0
2009-12-07 22:49:00,1.55895,1.55905,1.55895,1.55895,73000000.0
2009-12-07 22:50:00,1.55895,1.559,1.55895,1.55895,38100000.0
2009-12-07 22:51:00,1.55895,1.55935,1.55895,1.55915,57400000.0
2009-12-07 22:52:00,1.55915,1.55925,1.559,1.55915,83000000.0
2009-12-07 22:53:00,1.5591,1.5592,1.5589,1.5589,79500000.0
2009-12-07 22:54:00,1.5589,1.5592,1.5589,1.55905,99800000.0
2009-12-07 22:55:00,1.5592,1.5596,1.55915,1.5594,79800000.0
2009-12-07 22:56:00,1.55945,1.5596,1.55925,1.55945,77000000.0
2009-12-07 22:57:00,1.55945,1.5596,1.5594,1.5595,58400000.0
2009-12-07 22:58:00,1.55945,1.5596,1.55945,1.55955,8200000.0
2009-12-07 22:59:00,1.5596,1.5596,1.5594,1.55945,140500000.0
2009-12-07 23:00:00,1.5595,1.5595,1.55895,1.55895,71000000.0
2009-12-07 23:01:00,1.55895,1.5591,1.55885,1.5591,72900000.0
2009-12-07 23:02:00,1.55915,1.55935,1.5586,1.55925,47800000.0
2009-12-07 23:03:00,1.5592,1.5595,1.5592,1.55935,49600000.0
2009-12-07 23:04:00,1.55955,1.5597,1.55935,1.5595,195000000.0
2009-12-07 23:05:00,1.5596,1.55985,1.5593,1.5597,182100000.0
2009-12-07 23:06:00,1.5597,1.5597,1.5594,1.55945,38400000.0
2009-12-07 23:07:00,1.55945,1.5596,1.55935,1.5594,75500000.0
2009-12-07 23:08:00,1.5595,1.55965,1.5595,1.55965,16000000.0
2009-12-07 23:09:00,1.5596,1.55965,1.5595,1.55965,17800000.0
2009-12-07 23:10:00,1.55965,1.5597,1.55965,1.5597,6000000.0
2009-12-07 23:11:00,1.55975,1.55975,1.5596,1.5596,11400000.0
2009-12-07 23:12:00,1.5596,1.5598,1.5594,1.55945,47600000.0
2009-12-07 23:13:00,1.5594,1.5594,1.55895,1.55915,73400000.0
2009-12-07 23:14:00,1.55915,1.5593,1.5591,1.5591,91400000.0
2009-12-07 23:15:00,1.5591,1.55915,1.559,1.55905,59800000.0
2009-12-07 23:16:00,1.55905,1.55915,1.559,1.559,21700000.0
2009-12-07 23:17:00,1.559,1.559,1.559,1.559,31200000.0
2009-12-07 23:18:00,1.559,1.559,1.5585,1.5585,136200000.0
2009-12-07 23:19:00,1.5585,1.55905,1.55845,1.55885,99100000.0
2009-12-07 23:20:00,1.55885,1.55895,1.5588,1.5588,107000000.0
2009-12-07 23:21:00,1.55885,1.55895,1.5588,1.55895,44200000.0
2009-12-07 23:22:00,1.55895,1.55915,1.5589,1.559,69700000.0
2009-12-07 23:23:00,1.559,1.559,1.5588,1.5588,43400000.0
2009-12-07 23:24:00,1.5588,1.55915,1.5588,1.559,40900000.0
2009-12-07 23:25:00,1.559,1.559,1.55885,1.55885,13200000.0
2009-12-07 23:26:00,1.55895,1.55915,1.55895,1.55915,32800000.0
2009-12-07 23:27:00,1.55915,1.55915,1.559,1.55915,24100000.0
2009-12-07 23:28:00,1.55915,1.5594,1.55915,1.5594,27000000.0
2009-12-07 23:29:00,1.55945,1.5596,1.55935,1.5596,30100000.0
2009-12-07 23:30:00,1.5596,1.5597,1.5595,1.5595,38800000.0
2009-12-07 23:31:00,1.55955,1.5599,1.55955,1.5597,103900000.0
2009-12-07 23:32:00,1.5597,1.5598,1.5597,1.55975,9300000.0
2009-12-07 23:33:00,1.5598,1.55985,1.55975,1.55985,5800000.0
2009-12-07 23:34:00,1.55985,1.55985,1.55965,1.55965,28500000.0
2009-12-07 23:35:00,1.55965,1.55965,1.55925,1.55935,41900000.0
2009-12-07 23:36:00,1.55945,1.55955,1.55915,1.5593,12000000.0
2009-12-07 23:37:00,1.5593,1.55945,1.55915,1.5593,38600000.0
2009-12-07 23:38:00,1.5593,1.5593,1.5592,1.55925,37000000.0
2009-12-07 23:39:00,1.55925,1.5596,1.5591,1.5591,163800000.0
2009-12-07 23:40:00,1.5591,1.5591,1.559,1.559,20400000.0
2009-12-07 23:41:00,1.559,1.559,1.559,1.559,14000000.0
2009-12-07 23:42:00,1.559,1.55915,1.559,1.559,73200000.0
2009-12-07 23:43:00,1.559,1.559,1.559,1.559,7000000.0
2009-12-07 23:44:00,1.559,1.5592,1.559,1.5592,17500000.0
2009-12-07 23:45:00,1.5592,1.55935,1.5592,1.5593,17800000.0
2009-12-07 23:46:00,1.5593,1.55935,1.55925,1.55935,18100000.0
2009-12-07 23:47:00,1.55865,1.55865,1.55853,1.55853,22600000.0
2009-12-07 23:48:00,1.55925,1.5597,1.5592,1.5595,22600000.0
2009-12-07 23:49:00,1.5595,1.55955,1.5592,1.55925,10400000.0
2009-12-07 23:50:00,1.5592,1.55965,1.5592,1.55965,8100000.0
2009-12-07 23:51:00,1.5596,1.5597,1.55885,1.55885,24000000.0
2009-12-07 23:52:00,1.55905,1.5598,1.55905,1.5595,20800000.0
2009-12-07 23:53:00,1.5595,1.5595,1.5591,1.5594,6800000.0
2009-12-07 23:54:00,1.5595,1.5595,1.5594,1.55945,16000000.0
2009-12-07 23:55:00,1.55945,1.5595,1.55945,1.5595,6800000.0
2009-12-07 23:56:00,1.55945,1.55975,1.55935,1.55965,32400000.0
2009-12-07 23:57:00,1.5596,1.5598,1.55905,1.55905,80100000.0
2009-12-07 23:58:00,1.5593,1.5594,1.55895,1.55915,39000000.0
2009-12-07 23:59:00,1.55915,1.55945,1.5588,1.5588,45600000.0
2009-12-08 00:00:00,1.5579,1.5587,1.5579,1.5587,42500000.0
2009-12-08 00:01:00,1.5587,1.5587,1.5587,1.5587,3500000.0
2009-12-08 00:02:00,1.5587,1.55925,1.5587,1.5591,85000000.0
2009-12-08 00:03:00,1.55915,1.55925,1.55875,1.55885,35300000.0
2009-12-08 00:04:00,1.559,1.5592,1.55895,1.559,23900000.0
2009-12-08 00:05:00,1.55905,1.5592,1.5589,1.5592,25600000.0
2009-12-08 00:06:00,1.55925,1.55945,1.559,1.55935,18400000.0
2009-12-08 00:07:00,1.5593,1.5593,1.55905,1.55905,6100000.0
2009-12-08 00:08:00,1.55905,1.5593,1.559,1.5593,23400000.0
2009-12-08 00:09:00,1.5597,1.5597,1.55915,1.55915,38500000.0
2009-12-08 00:10:00,1.55935,1.5594,1.55905,1.55915,12400000.0
2009-12-08 00:11:00,1.55905,1.55915,1.55855,1.55855,15500000.0
2009-12-08 00:12:00,1.5586,1.55935,1.5586,1.55935,12600000.0
2009-12-08 00:13:00,1.5593,1.55945,1.5593,1.55945,5800000.0
2009-12-08 00:14:00,1.5594,1.55955,1.5593,1.5594,14600000.0
2009-12-08 00:15:00,1.5593,1.5593,1.55885,1.559,18000000.0
2009-12-08 00:16:00,1.559,1.559,1.55855,1.5586,14600000.0
2009-12-08 00:17:00,1.5586,1.55865,1.55855,1.5586,11200000.0
2009-12-08 00:18:00,1.5586,1.5586,1.5586,1.5586,2800000.0
2009-12-08 00:19:00,1.5586,1.5587,1.5585,1.55855,19300000.0
2009-12-08 00:20:00,1.55781,1.55795,1.55765,1.55769,2000000.0
2009-12-08 00:21:00,1.5586,1.5586,1.5586,1.5586,2000000.0
2009-12-08 00:22:00,1.55779,1.5578,1.55772,1.55773,4200000.0
2009-12-08 00:23:00,1.55772,1.55787,1.55764,1.55786,4200000.0
2009-12-08 00:24:00,1.55855,1.55855,1.5585,1.55855,4200000.0
2009-12-08 00:25:00,1.55769,1.55774,1.55741,1.55741,17100000.0
2009-12-08 00:26:00,1.5584,1.5587,1.5584,1.5587,17100000.0
2009-12-08 00:27:00,1.55875,1.55875,1.5587,1.5587,5000000.0
2009-12-08 00:28:00,1.55875,1.55885,1.55875,1.55885,15300000.0
2009-12-08 00:29:00,1.55885,1.5591,1.55885,1.55895,17900000.0
2009-12-08 00:30:00,1.55885,1.55955,1.55885,1.55945,48900000.0
2009-12-08 00:31:00,1.5594,1.5594,1.5586,1.5588,23800000.0
2009-12-08 00:32:00,1.5589,1.5589,1.5587,1.5588,12200000.0
2009-12-08 00:33:00,1.5589,1.55925,1.55875,1.5592,26000000.0
2009-12-08 00:34:00,1.5593,1.55935,1.5593,1.5593,4000000.0
2009-12-08 00:35:00,1.5594,1.5594,1.55875,1.5593,11200000.0
2009-12-08 00:36:00,1.55925,1.5593,1.5591,1.55915,12400000.0
2009-12-08 00:37:00,1.55915,1.55925,1.55915,1.5592,5600000.0
2009-12-08 00:38:00,1.55925,1.55935,1.55905,1.55935,18800000.0
2009-12-08 00:39:00,1.55935,1.55935,1.5591,1.5591,2000000.0
2009-12-08 00:40:00,1.55915,1.55915,1.55915,1.55915,1000000.0
2009-12-08 00:41:00,1.5593,1.5593,1.55895,1.55905,11600000.0
2009-12-08 00:42:00,1.55905,1.55905,1.5584,1.5586,50100000.0
2009-12-08 00:43:00,1.5587,1.55895,1.5587,1.55885,26000000.0
2009-12-08 00:44:00,1.55885,1.5591,1.55885,1.55895,23500000.0
2009-12-08 00:45:00,1.559,1.5591,1.5583,1.55855,28000000.0
2009-12-08 00:46:00,1.55855,1.55915,1.55855,1.55895,17000000.0
2009-12-08 00:47:00,1.55875,1.5589,1.55875,1.5589,2000000.0
2009-12-08 00:48:00,1.55895,1.559,1.5589,1.5589,6000000.0
2009-12-08 00:49:00,1.5588,1.5588,1.5588,1.5588,1000000.0
2009-12-08 00:50:00,1.55885,1.55885,1.55875,1.55875,11400000.0
2009-12-08 00:51:00,1.55865,1.55875,1.55865,1.55875,2000000.0
2009-12-08 00:52:00,1.55865,1.55875,1.55865,1.55865,18400000.0
2009-12-08 00:53:00,1.55865,1.55895,1.55865,1.5589,8400000.0
2009-12-08 00:54:00,1.559,1.55915,1.559,1.5591,8500000.0
2009-12-08 00:55:00,1.559,1.559,1.5589,1.559,12000000.0
2009-12-08 00:56:00,1.55905,1.55925,1.55895,1.55895,9000000.0
2009-12-08 00:57:00,1.55895,1.5595,1.55885,1.5594,80700000.0
2009-12-08 00:58:00,1.55925,1.55925,1.5589,1.55895,40600000.0
2009-12-08 00:59:00,1.55722,1.55787,1.55722,1.55746,67600000.0
2009-12-08 01:00:00,1.55895,1.559,1.5584,1.5584,67600000.0
2009-12-08 01:01:00,1.5584,1.5584,1.5584,1.5584,24500000.0
2009-12-08 01:02:00,1.5584,1.5584,1.5584,1.5584,38500000.0
2009-12-08 01:03:00,1.5584,1.5584,1.5584,1.5584,10500000.0
2009-12-08 01:04:00,1.5584,1.5584,1.5584,1.5584,21000000.0
2009-12-08 01:05:00,1.55785,1.5585,1.55785,1.5585,55000000.0
2009-12-08 01:06:00,1.55855,1.55865,1.55855,1.5586,26000000.0
2009-12-08 01:07:00,1.55865,1.55865,1.55845,1.5585,18600000.0
2009-12-08 01:08:00,1.55855,1.55855,1.5585,1.5585,3000000.0
2009-12-08 01:09:00,1.55845,1.55845,1.5583,1.55835,50300000.0
2009-12-08 01:10:00,1.5584,1.55855,1.55835,1.55835,15600000.0
2009-12-08 01:11:00,1.55835,1.5584,1.5583,1.5584,14300000.0
2009-12-08 01:12:00,1.5585,1.5585,1.5585,1.5585,3000000.0
2009-12-08 01:13:00,1.55855,1.5588,1.55855,1.55875,19100000.0
2009-12-08 01:14:00,1.5587,1.5587,1.55855,1.5587,20800000.0
2009-12-08 01:15:00,1.5587,1.5587,1.55855,1.55865,20600000.0
2009-12-08 01:16:00,1.55865,1.55865,1.55865,1.55865,5600000.0
2009-12-08 01:17:00,1.5587,1.5587,1.5586,1.5586,13700000.0
2009-12-08 01:18:00,1.55865,1.55865,1.5584,1.5584,6700000.0
2009-12-08 01:19:00,1.55845,1.55855,1.5581,1.5581,20900000.0
2009-12-08 01:20:00,1.55805,1.5581,1.55805,1.5581,39000000.0
2009-12-08 01:21:00,1.5581,1.5581,1.5581,1.5581,17500000.0
2009-12-08 01:22:00,1.5581,1.5581,1.5581,1.5581,7000000.0
2009-12-08 01:23:00,1.5581,1.5582,1.5581,1.5582,6500000.0
2009-12-08 01:24:00,1.55825,1.55825,1.55815,1.55815,2000000.0
2009-12-08 01:25:00,1.558,1.5581,1.558,1.5581,57000000.0
2009-12-08 01:26:00,1.5581,1.5582,1.5581,1.5582,7500000.0
2009-12-08 01:27:00,1.5582,1.5582,1.5581,1.5581,50300000.0
2009-12-08 01:28:00,1.55757,1.55808,1.55757,1.55784,31000000.0
2009-12-08 01:29:00,1.5581,1.5581,1.558,1.558,31000000.0
2009-12-08 01:30:00,1.55795,1.55845,1.55795,1.55845,43700000.0
2009-12-08 01:31:00,1.55845,1.55855,1.55815,1.5582,38400000.0
2009-12-08 01:32:00,1.5582,1.55845,1.5581,1.55845,57400000.0
2009-12-08 01:33:00,1.55845,1.55855,1.5582,1.5583,135800000.0
2009-12-08 01:34:00,1.5583,1.55835,1.5582,1.5583,38000000.0
2009-12-08 01:35:00,1.55825,1.5583,1.5582,1.5583,14600000.0
2009-12-08 01:36:00,1.5583,1.55845,1.5583,1.5584,42600000.0
2009-12-08 01:37:00,1.55835,1.55835,1.55805,1.55805,14400000.0
2009-12-08 01:38:00,1.55805,1.55815,1.558,1.558,65200000.0
2009-12-08 01:39:00,1.558,1.558,1.558,1.558,28000000.0
2009-12-08 01:40:00,1.55785,1.558,1.5578,1.558,111700000.0
2009-12-08 01:41:00,1.558,1.558,1.558,1.558,28000000.0
2009-12-08 01:42:00,1.558,1.558,1.558,1.558,14000000.0
2009-12-08 01:43:00,1.558,1.558,1.558,1.558,10500000.0
2009-12-08 01:44:00,1.558,1.5581,1.558,1.5581,50100000.0
2009-12-08 01:45:00,1.5581,1.5584,1.5581,1.5584,36600000.0
2009-12-08 01:46:00,1.5584,1.55855,1.5582,1.5582,32100000.0
2009-12-08 01:47:00,1.5582,1.5583,1.55815,1.55815,14000000.0
2009-12-08 01:48:00,1.55815,1.55815,1.558,1.558,51000000.0
2009-12-08 01:49:00,1.558,1.558,1.5579,1.5579,15000000.0
2009-12-08 01:50:00,1.5579,1.55805,1.5579,1.558,27000000.0
2009-12-08 01:51:00,1.558,1.55825,1.5579,1.55815,26800000.0
2009-12-08 01:52:00,1.5581,1.5581,1.5579,1.5579,23400000.0
2009-12-08 01:53:00,1.5579,1.55795,1.55785,1.5579,11000000.0
2009-12-08 01:54:00,1.5579,1.5579,1.55755,1.55755,16000000.0
2009-12-08 01:55:00,1.55745,1.55745,1.55745,1.55745,5000000.0
2009-12-08 01:56:00,1.5575,1.55765,1.5575,1.5575,13800000.0
2009-12-08 01:57:00,1.55745,1.55745,1.55745,1.55745,1800000.0
2009-12-08 01:58:00,1.55755,1.55755,1.55735,1.5575,11400000.0
2009-12-08 01:59:00,1.55745,1.5581,1.55745,1.5577,27000000.0
2009-12-08 02:00:00,1.55765,1.5586,1.55765,1.55815,61700000.0
2009-12-08 02:01:00,1.55815,1.5585,1.55785,1.5585,70700000.0
2009-12-08 02:02:00,1.5585,1.55865,1.55815,1.55835,208200000.0
2009-12-08 02:03:00,1.5584,1.55845,1.55825,1.5583,88000000.0
2009-12-08 02:04:00,1.5583,1.55835,1.55815,1.5582,99500000.0
2009-12-08 02:05:00,1.5583,1.55835,1.55815,1.55825,46200000.0
2009-12-08 02:06:00,1.5583,1.55835,1.5582,1.5583,20100000.0
2009-12-08 02:07:00,1.5582,1.55835,1.5581,1.5581,30100000.0
2009-12-08 02:08:00,1.5581,1.55825,1.55805,1.55825,80100000.0
2009-12-08 02:09:00,1.55825,1.55825,1.55805,1.55815,76300000.0
2009-12-08 02:10:00,1.55815,1.55825,1.55805,1.5582,87100000.0
2009-12-08 02:11:00,1.55825,1.55825,1.55805,1.55815,78200000.0
2009-12-08 02:12:00,1.55815,1.55835,1.55805,1.55835,54000000.0
2009-12-08 02:13:00,1.5584,1.55855,1.5583,1.55845,55000000.0
2009-12-08 02:14:00,1.55845,1.55855,1.55835,1.5584,52000000.0
2009-12-08 02:15:00,1.5584,1.5587,1.5583,1.5587,100000000.0
2009-12-08 02:16:00,1.5587,1.55875,1.5573,1.55735,60000000.0
2009-12-08 02:17:00,1.55735,1.55745,1.55715,1.55715,39400000.0
2009-12-08 02:18:00,1.55735,1.55735,1.55725,1.55725,26000000.0
2009-12-08 02:19:00,1.55715,1.55715,1.55685,1.557,23200000.0
2009-12-08 02:20:00,1.557,1.5573,1.55695,1.55725,44800000.0
2009-12-08 02:21:00,1.5573,1.5577,1.5573,1.55765,56100000.0
2009-12-08 02:22:00,1.5576,1.55775,1.5576,1.5577,15000000.0
2009-12-08 02:23:00,1.55765,1.55785,1.5576,1.55775,58800000.0
2009-12-08 02:24:00,1.55775,1.55775,1.5576,1.5577,16900000.0
2009-12-08 02:25:00,1.55775,1.55775,1.55765,1.55775,12400000.0
2009-12-08 02:26:00,1.55775,1.55805,1.55765,1.55805,41900000.0
2009-12-08 02:27:00,1.55805,1.5582,1.558,1.5582,46600000.0
2009-12-08 02:28:00,1.5582,1.5585,1.5582,1.55825,22600000.0
2009-12-08 02:29:00,1.5583,1.55875,1.5583,1.5586,34500000.0
2009-12-08 02:30:00,1.55855,1.5589,1.55855,1.5588,55700000.0
2009-12-08 02:31:00,1.5588,1.5589,1.5588,1.55885,7400000.0
2009-12-08 02:32:00,1.55885,1.5591,1.5588,1.559,56800000.0
2009-12-08 02:33:00,1.559,1.55905,1.55875,1.55885,53500000.0
2009-12-08 02:34:00,1.55885,1.559,1.5585,1.5589,138400000.0
2009-12-08 02:35:00,1.5589,1.55895,1.5586,1.55865,93900000.0
2009-12-08 02:36:00,1.55865,1.5587,1.5585,1.5585,55200000.0
2009-12-08 02:37:00,1.55855,1.55865,1.5584,1.55845,46900000.0
2009-12-08 02:38:00,1.5585,1.55885,1.5585,1.55885,32900000.0
2009-12-08 02:39:00,1.5589,1.55905,1.5587,1.5587,115000000.0
2009-12-08 02:40:00,1.55875,1.5591,1.55875,1.55905,98700000.0
2009-12-08 02:41:00,1.559,1.5591,1.55885,1.5591,62200000.0
2009-12-08 02:42:00,1.55905,1.5593,1.5589,1.5589,66400000.0
2009-12-08 02:43:00,1.55885,1.55935,1.5588,1.55925,53000000.0
2009-12-08 02:44:00,1.5592,1.55935,1.55905,1.5592,125600000.0
2009-12-08 02:45:00,1.55915,1.5593,1.5591,1.55915,89000000.0
2009-12-08 02:46:00,1.55915,1.55915,1.55895,1.5591,73000000.0
2009-12-08 02:47:00,1.55915,1.5593,1.5591,1.5591,24900000.0
2009-12-08 02:48:00,1.55895,1.55925,1.55895,1.55925,28900000.0
2009-12-08 02:49:00,1.55915,1.55935,1.55915,1.5592,20000000.0
2009-12-08 02:50:00,1.55915,1.5594,1.5591,1.5593,21000000.0
2009-12-08 02:51:00,1.55925,1.55925,1.5589,1.5592,31600000.0
2009-12-08 02:52:00,1.55915,1.5595,1.559,1.5595,58300000.0
2009-12-08 02:53:00,1.5595,1.5595,1.559,1.5591,40200000.0
2009-12-08 02:54:00,1.5591,1.5595,1.559,1.5593,42800000.0
2009-12-08 02:55:00,1.5592,1.55965,1.5589,1.5591,104300000.0
2009-12-08 02:56:00,1.55915,1.55935,1.55905,1.5591,34200000.0
2009-12-08 02:57:00,1.5591,1.5592,1.55905,1.55915,33500000.0
2009-12-08 02:58:00,1.5593,1.55945,1.55925,1.55935,44800000.0
2009-12-08 02:59:00,1.5594,1.55965,1.55875,1.5589,101300000.0
2009-12-08 03:00:00,1.55895,1.55895,1.5583,1.5583,65200000.0
2009-12-08 03:01:00,1.5583,1.55835,1.55815,1.55835,31500000.0
2009-12-08 03:02:00,1.55835,1.5585,1.55825,1.5583,49700000.0
2009-12-08 03:03:00,1.5583,1.55835,1.55815,1.55825,28200000.0
2009-12-08 03:04:00,1.55825,1.55825,1.5577,1.5578,43800000.0
2009-12-08 03:05:00,1.5578,1.55785,1.5576,1.55765,68300000.0
2009-12-08 03:06:00,1.55765,1.5579,1.55765,1.5578,56100000.0
2009-12-08 03:07:00,1.5578,1.5578,1.5577,1.55775,20400000.0
2009-12-08 03:08:00,1.5578,1.55805,1.5578,1.55805,53900000.0
2009-12-08 03:09:00,1.55805,1.55815,1.55775,1.55775,62200000.0
2009-12-08 03:10:00,1.5577,1.5577,1.5575,1.55755,73500000.0
2009-12-08 03:11:00,1.55755,1.55765,1.55755,1.55765,37600000.0
2009-12-08 03:12:00,1.5576,1.55765,1.55755,1.55755,48800000.0
2009-12-08 03:13:00,1.55755,1.55775,1.55755,1.55775,48400000.0
2009-12-08 03:14:00,1.55775,1.55775,1.55755,1.55775,52200000.0
2009-12-08 03:15:00,1.55765,1.55785,1.55765,1.55785,89000000.0
2009-12-08 03:16:00,1.55785,1.55805,1.5578,1.55795,54600000.0
2009-12-08 03:17:00,1.558,1.558,1.55785,1.55795,12000000.0
2009-12-08 03:18:00,1.55785,1.55785,1.55765,1.55765,70800000.0
2009-12-08 03:19:00,1.55765,1.55775,1.55765,1.55765,36200000.0
2009-12-08 03:20:00,1.55775,1.55775,1.55765,1.55775,36400000.0
2009-12-08 03:21:00,1.55775,1.5579,1.55765,1.55775,81100000.0
2009-12-08 03:22:00,1.55775,1.55785,1.55775,1.55775,24800000.0
2009-12-08 03:23:00,1.55785,1.55795,1.55785,1.55795,27200000.0
2009-12-08 03:24:00,1.55805,1.55805,1.55795,1.55805,19800000.0
2009-12-08 03:25:00,1.55805,1.55845,1.55805,1.55845,77200000.0
2009-12-08 03:26:00,1.55845,1.55845,1.55845,1.55845,20800000.0
2009-12-08 03:27:00,1.55845,1.5586,1.55825,1.5586,66200000.0
2009-12-08 03:28:00,1.55865,1.55875,1.55855,1.55865,75600000.0
2009-12-08 03:29:00,1.55875,1.55875,1.55865,1.55875,74200000.0
2009-12-08 03:30:00,1.55875,1.5593,1.5587,1.5592,90700000.0
2009-12-08 03:31:00,1.55925,1.55925,1.5588,1.559,103100000.0
2009-12-08 03:32:00,1.55905,1.55925,1.55885,1.55905,104100000.0
2009-12-08 03:33:00,1.55905,1.5591,1.55865,1.55875,56800000.0
2009-12-08 03:34:00,1.55875,1.55885,1.5587,1.55875,34200000.0
2009-12-08 03:35:00,1.55885,1.5589,1.55875,1.5588,19400000.0
2009-12-08 03:36:00,1.55885,1.559,1.5586,1.5588,69700000.0
2009-12-08 03:37:00,1.55885,1.559,1.5586,1.5586,45800000.0
2009-12-08 03:38:00,1.5587,1.5587,1.5583,1.5583,25100000.0
2009-12-08 03:39:00,1.5582,1.55855,1.55815,1.5585,38600000.0
2009-12-08 03:40:00,1.5585,1.5585,1.5583,1.5584,16700000.0
2009-12-08 03:41:00,1.5585,1.5587,1.5584,1.5586,16200000.0
2009-12-08 03:42:00,1.5587,1.5589,1.5587,1.5587,65400000.0
2009-12-08 03:43:00,1.5587,1.5589,1.5587,1.5588,55800000.0
2009-12-08 03:44:00,1.5587,1.5587,1.55845,1.5586,72400000.0
2009-12-08 03:45:00,1.5587,1.5587,1.5586,1.55865,22600000.0
2009-12-08 03:46:00,1.55865,1.5587,1.5584,1.5584,38200000.0
2009-12-08 03:47:00,1.5584,1.55845,1.5582,1.5584,46500000.0
2009-12-08 03:48:00,1.5584,1.55855,1.5583,1.5583,23600000.0
2009-12-08 03:49:00,1.55825,1.55835,1.55825,1.55825,14600000.0
2009-12-08 03:50:00,1.5583,1.5585,1.5583,1.5583,35600000.0
2009-12-08 03:51:00,1.55825,1.55845,1.55825,1.5583,13400000.0
2009-12-08 03:52:00,1.5583,1.55845,1.55815,1.5583,37100000.0
2009-12-08 03:53:00,1.55825,1.55855,1.55825,1.5585,9600000.0
2009-12-08 03:54:00,1.5585,1.55855,1.55845,1.55845,16000000.0
2009-12-08 03:55:00,1.55845,1.5587,1.5584,1.55855,47600000.0
2009-12-08 03:56:00,1.5586,1.5586,1.5585,1.5585,22200000.0
2009-12-08 03:57:00,1.5585,1.5585,1.5584,1.5584,12100000.0
2009-12-08 03:58:00,1.55835,1.5585,1.55825,1.55835,57400000.0
2009-12-08 03:59:00,1.55835,1.55835,1.55815,1.55825,45600000.0
2009-12-08 04:00:00,1.55825,1.55865,1.55825,1.5586,26800000.0
2009-12-08 04:01:00,1.55855,1.5595,1.55855,1.5593,32600000.0
2009-12-08 04:02:00,1.55925,1.55925,1.5588,1.55905,55600000.0
2009-12-08 04:03:00,1.5591,1.55915,1.55895,1.559,27800000.0
2009-12-08 04:04:00,1.559,1.559,1.5585,1.5586,29600000.0
2009-12-08 04:05:00,1.55865,1.5594,1.5586,1.55915,52300000.0
2009-12-08 04:06:00,1.5591,1.55935,1.5591,1.5592,28400000.0
2009-12-08 04:07:00,1.5592,1.5592,1.55865,1.55865,77600000.0
2009-12-08 04:08:00,1.55865,1.559,1.55865,1.5589,51000000.0
2009-12-08 04:09:00,1.5588,1.55945,1.5587,1.5593,112000000.0
2009-12-08 04:10:00,1.5593,1.55955,1.55915,1.5593,59500000.0
2009-12-08 04:11:00,1.5593,1.55935,1.55905,1.5591,50000000.0
2009-12-08 04:12:00,1.55915,1.5594,1.5591,1.55935,113900000.0
2009-12-08 04:13:00,1.55935,1.55965,1.5591,1.55925,99200000.0
2009-12-08 04:14:00,1.55925,1.5595,1.55925,1.55935,62000000.0
2009-12-08 04:15:00,1.55935,1.55955,1.5593,1.5593,34000000.0
2009-12-08 04:16:00,1.55935,1.55945,1.5592,1.5594,48400000.0
2009-12-08 04:17:00,1.5594,1.55945,1.5593,1.55935,58900000.0
2009-12-08 04:18:00,1.55925,1.55935,1.55925,1.55935,31000000.0
2009-12-08 04:19:00,1.55935,1.55945,1.55935,1.55945,13600000.0
2009-12-08 04:20:00,1.55945,1.55955,1.55935,1.55935,24100000.0
2009-12-08 04:21:00,1.5594,1.55955,1.55935,1.55935,51400000.0
2009-12-08 04:22:00,1.55945,1.5595,1.55935,1.5595,26400000.0
2009-12-08 04:23:00,1.5594,1.5594,1.55935,1.55935,9800000.0
2009-12-08 04:24:00,1.5594,1.55955,1.55925,1.55955,42800000.0
2009-12-08 04:25:00,1.55945,1.55955,1.55915,1.5594,83800000.0
2009-12-08 04:26:00,1.5593,1.55935,1.55925,1.5593,28200000.0
2009-12-08 04:27:00,1.55925,1.5593,1.55895,1.5592,82200000.0
2009-12-08 04:28:00,1.55915,1.55945,1.5591,1.55925,49200000.0
2009-12-08 04:29:00,1.5592,1.5592,1.5591,1.55915,8000000.0
2009-12-08 04:30:00,1.5591,1.55935,1.55905,1.55935,26200000.0
2009-12-08 04:31:00,1.55935,1.55935,1.55915,1.55915,20800000.0
2009-12-08 04:32:00,1.5591,1.55925,1.559,1.55905,37600000.0
2009-12-08 04:33:00,1.55895,1.55935,1.55885,1.5592,53600000.0
2009-12-08 04:34:00,1.5592,1.5595,1.5592,1.5593,78400000.0
2009-12-08 04:35:00,1.55925,1.55935,1.5591,1.55935,60800000.0
2009-12-08 04:36:00,1.55935,1.55935,1.5592,1.55925,32000000.0
2009-12-08 04:37:00,1.5593,1.55935,1.55925,1.55925,34800000.0
2009-12-08 04:38:00,1.55935,1.55935,1.55935,1.55935,3200000.0
2009-12-08 04:39:00,1.55925,1.55935,1.55915,1.55925,29000000.0
2009-12-08 04:40:00,1.55895,1.55935,1.55895,1.55925,58300000.0
2009-12-08 04:41:00,1.55925,1.5593,1.55915,1.5593,41000000.0
2009-12-08 04:42:00,1.5591,1.55935,1.5591,1.55915,28300000.0
2009-12-08 04:43:00,1.5592,1.5592,1.55855,1.55885,92200000.0
2009-12-08 04:44:00,1.5589,1.5594,1.5589,1.5592,68100000.0
2009-12-08 04:45:00,1.55925,1.55925,1.55915,1.55915,38400000.0
2009-12-08 04:46:00,1.55915,1.55915,1.55905,1.5591,50100000.0
2009-12-08 04:47:00,1.5591,1.55935,1.5591,1.55935,31800000.0
2009-12-08 04:48:00,1.55925,1.55955,1.55925,1.55945,106000000.0
2009-12-08 04:49:00,1.55945,1.55955,1.5593,1.55945,82700000.0
2009-12-08 04:50:00,1.55955,1.55985,1.5595,1.55965,87500000.0
2009-12-08 04:51:00,1.5596,1.55975,1.55925,1.55925,76900000.0
2009-12-08 04:52:00,1.55935,1.55935,1.55905,1.55905,66000000.0
2009-12-08 04:53:00,1.55905,1.55905,1.5587,1.5587,75200000.0
2009-12-08 04:54:00,1.5587,1.55905,1.55865,1.55905,90400000.0
2009-12-08 04:55:00,1.55905,1.55925,1.55905,1.55925,97800000.0
2009-12-08 04:56:00,1.5592,1.55925,1.55915,1.55925,52300000.0
2009-12-08 04:57:00,1.55925,1.55925,1.55925,1.55925,32400000.0
2009-12-08 04:58:00,1.55925,1.55935,1.55925,1.55935,38400000.0
2009-12-08 04:59:00,1.55935,1.55935,1.55935,1.55935,3200000.0
2009-12-08 05:00:00,1.5594,1.55945,1.55905,1.55905,29600000.0
2009-12-08 05:01:00,1.55905,1.55905,1.55885,1.55885,46000000.0
2009-12-08 05:02:00,1.55885,1.55935,1.55885,1.559,85300000.0
2009-12-08 05:03:00,1.55905,1.5591,1.55865,1.5589,104400000.0
2009-12-08 05:04:00,1.5589,1.5591,1.55885,1.5591,59800000.0
2009-12-08 05:05:00,1.55915,1.55935,1.55895,1.55895,83200000.0
2009-12-08 05:06:00,1.55895,1.55895,1.5589,1.55895,16800000.0
2009-12-08 05:07:00,1.55895,1.55905,1.55895,1.55905,55300000.0
2009-12-08 05:08:00,1.55915,1.55915,1.55905,1.55915,34000000.0
2009-12-08 05:09:00,1.55923,1.55936,1.55923,1.55925,49600000.0
2009-12-08 05:10:00,1.55915,1.55925,1.55905,1.55915,49600000.0
2009-12-08 05:11:00,1.55915,1.55935,1.55915,1.55935,14400000.0
2009-12-08 05:12:00,1.55935,1.55935,1.5589,1.55915,56200000.0
2009-12-08 05:13:00,1.55905,1.55915,1.55905,1.55905,12200000.0
2009-12-08 05:14:00,1.559,1.559,1.55885,1.55885,30900000.0
2009-12-08 05:15:00,1.55885,1.559,1.55885,1.55895,38600000.0
2009-12-08 05:16:00,1.5589,1.55905,1.5589,1.55905,24800000.0
2009-12-08 05:17:00,1.55905,1.55905,1.55895,1.559,11000000.0
2009-12-08 05:18:00,1.559,1.55905,1.5589,1.559,47000000.0
2009-12-08 05:19:00,1.55885,1.55885,1.55875,1.55885,15500000.0
2009-12-08 05:20:00,1.55885,1.5592,1.55885,1.5591,63800000.0
2009-12-08 05:21:00,1.559,1.5591,1.559,1.5591,10400000.0
2009-12-08 05:22:00,1.5591,1.5591,1.55895,1.5591,40800000.0
2009-12-08 05:23:00,1.55915,1.55915,1.5591,1.5591,11200000.0
2009-12-08 05:24:00,1.55905,1.5591,1.55905,1.5591,5200000.0
2009-12-08 05:25:00,1.5591,1.5591,1.5591,1.5591,12400000.0
2009-12-08 05:26:00,1.5591,1.55935,1.5591,1.5593,25800000.0
2009-12-08 05:27:00,1.55925,1.5593,1.55915,1.5593,17400000.0
2009-12-08 05:28:00,1.55925,1.55925,1.5592,1.55925,16600000.0
2009-12-08 05:29:00,1.5592,1.5592,1.5592,1.5592,1000000.0
2009-12-08 05:30:00,1.55905,1.55905,1.55895,1.55905,37600000.0
2009-12-08 05:31:00,1.55905,1.55915,1.55905,1.5591,5000000.0
2009-12-08 05:32:00,1.55915,1.55915,1.55895,1.55895,4000000.0
2009-12-08 05:33:00,1.5589,1.5592,1.5588,1.55915,35400000.0
2009-12-08 05:34:00,1.5592,1.5595,1.5592,1.5595,21500000.0
2009-12-08 05:35:00,1.55955,1.5596,1.5594,1.55945,13000000.0
2009-12-08 05:36:00,1.55945,1.55965,1.5593,1.55945,64000000.0
2009-12-08 05:37:00,1.55945,1.5596,1.5593,1.55935,26600000.0
2009-12-08 05:38:00,1.55925,1.55935,1.55925,1.55935,11000000.0
2009-12-08 05:39:00,1.5593,1.55955,1.5593,1.5595,22400000.0
2009-12-08 05:40:00,1.55945,1.55945,1.55935,1.55935,6000000.0
2009-12-08 05:41:00,1.5592,1.5592,1.55905,1.55905,15000000.0
2009-12-08 05:42:00,1.5591,1.55945,1.55895,1.55905,32600000.0
2009-12-08 05:43:00,1.5591,1.55945,1.55905,1.55945,67200000.0
2009-12-08 05:44:00,1.5595,1.5596,1.55945,1.55945,41800000.0
2009-12-08 05:45:00,1.5595,1.55975,1.55945,1.55945,38200000.0
2009-12-08 05:46:00,1.5594,1.5594,1.55935,1.5594,9600000.0
2009-12-08 05:47:00,1.55945,1.55945,1.55935,1.55935,21800000.0
2009-12-08 05:48:00,1.5594,1.55945,1.55935,1.55945,21200000.0
2009-12-08 05:49:00,1.55945,1.55955,1.55925,1.55925,65800000.0
2009-12-08 05:50:00,1.55925,1.55935,1.559,1.55905,42200000.0
2009-12-08 05:51:00,1.55905,1.5592,1.55905,1.55905,39400000.0
2009-12-08 05:52:00,1.55895,1.5593,1.5589,1.5592,35800000.0
2009-12-08 05:53:00,1.55925,1.5594,1.55915,1.5594,40000000.0
2009-12-08 05:54:00,1.55935,1.55955,1.5592,1.5592,22400000.0
2009-12-08 05:55:00,1.5592,1.5594,1.5592,1.55925,35200000.0
2009-12-08 05:56:00,1.5593,1.5593,1.55915,1.55925,24000000.0
2009-12-08 05:57:00,1.5593,1.55965,1.5593,1.5596,61200000.0
2009-12-08 05:58:00,1.5596,1.5596,1.5595,1.55955,39800000.0
2009-12-08 05:59:00,1.55955,1.55955,1.55905,1.55925,56000000.0
2009-12-08 06:00:00,1.5593,1.5596,1.5591,1.5596,48500000.0
2009-12-08 06:01:00,1.5596,1.55965,1.55905,1.55925,38000000.0
2009-12-08 06:02:00,1.55925,1.5593,1.55915,1.55915,18000000.0
2009-12-08 06:03:00,1.5591,1.55915,1.55895,1.559,49300000.0
2009-12-08 06:04:00,1.55895,1.55955,1.55885,1.5594,80400000.0
2009-12-08 06:05:00,1.55945,1.5596,1.55935,1.5596,83000000.0
2009-12-08 06:06:00,1.5597,1.5597,1.55965,1.5597,9800000.0
2009-12-08 06:07:00,1.55901,1.55911,1.55887,1.55899,4000000.0
2009-12-08 06:08:00,1.5598,1.5598,1.5597,1.55975,4000000.0
2009-12-08 06:09:00,1.55965,1.55975,1.55965,1.55965,8000000.0
2009-12-08 06:10:00,1.5597,1.5598,1.55965,1.55965,20200000.0
2009-12-08 06:11:00,1.55965,1.55965,1.55915,1.55915,36000000.0
2009-12-08 06:12:00,1.55915,1.55915,1.55905,1.55915,28200000.0
2009-12-08 06:13:00,1.55915,1.55915,1.55885,1.5589,18600000.0
2009-12-08 06:14:00,1.55885,1.55885,1.55865,1.55865,34600000.0
2009-12-08 06:15:00,1.5587,1.5594,1.5585,1.55935,78200000.0
2009-12-08 06:16:00,1.5593,1.5593,1.5592,1.5592,36000000.0
2009-12-08 06:17:00,1.55925,1.5593,1.5592,1.5592,18000000.0
2009-12-08 06:18:00,1.55915,1.55925,1.55915,1.5592,37000000.0
2009-12-08 06:19:00,1.55925,1.55935,1.5592,1.5593,83200000.0
2009-12-08 06:20:00,1.5593,1.5593,1.55925,1.55925,8600000.0
2009-12-08 06:21:00,1.55925,1.55935,1.55925,1.55935,15600000.0
2009-12-08 06:22:00,1.55925,1.5593,1.55925,1.5593,7400000.0
2009-12-08 06:23:00,1.5593,1.5594,1.5593,1.55935,17800000.0
2009-12-08 06:24:00,1.55944,1.55981,1.55939,1.55968,9400000.0
2009-12-08 06:25:00,1.5593,1.55935,1.55925,1.55925,9400000.0
2009-12-08 06:26:00,1.55915,1.55915,1.55915,1.55915,2000000.0
2009-12-08 06:27:00,1.55925,1.55925,1.559,1.559,15700000.0
2009-12-08 06:28:00,1.55895,1.5592,1.55885,1.5592,60800000.0
2009-12-08 06:29:00,1.55925,1.55925,1.55915,1.55915,12600000.0
2009-12-08 06:30:00,1.5591,1.5591,1.55905,1.55905,13100000.0
2009-12-08 06:31:00,1.55905,1.5594,1.55895,1.55935,69600000.0
2009-12-08 06:32:00,1.55935,1.55955,1.5593,1.5594,38400000.0
2009-12-08 06:33:00,1.55935,1.5594,1.5592,1.55925,36400000.0
2009-12-08 06:34:00,1.5592,1.55955,1.5592,1.5595,22200000.0
2009-12-08 06:35:00,1.55955,1.5596,1.55935,1.5596,23200000.0
2009-12-08 06:36:00,1.5596,1.5598,1.55955,1.55965,28800000.0
2009-12-08 06:37:00,1.55965,1.5597,1.5596,1.5597,14400000.0
2009-12-08 06:38:00,1.55965,1.55965,1.55955,1.55965,18200000.0
2009-12-08 06:39:00,1.5596,1.55965,1.5596,1.55965,2000000.0
2009-12-08 06:40:00,1.55965,1.55975,1.5596,1.55965,14000000.0
2009-12-08 06:41:00,1.55975,1.5598,1.5597,1.5597,4400000.0
2009-12-08 06:42:00,1.5598,1.5598,1.55955,1.55965,27400000.0
2009-12-08 06:43:00,1.55955,1.55965,1.55955,1.55965,9000000.0
2009-12-08 06:44:00,1.55965,1.55965,1.55945,1.5596,22600000.0
2009-12-08 06:45:00,1.55955,1.5597,1.55945,1.5596,24200000.0
2009-12-08 06:46:00,1.55955,1.5597,1.55955,1.55965,10800000.0
2009-12-08 06:47:00,1.55965,1.5597,1.55955,1.5597,9400000.0
2009-12-08 06:48:00,1.55975,1.55985,1.55955,1.55955,16000000.0
2009-12-08 06:49:00,1.55965,1.5597,1.55955,1.5597,71000000.0
2009-12-08 06:50:00,1.55965,1.5597,1.55955,1.55965,24600000.0
2009-12-08 06:51:00,1.55975,1.55975,1.55975,1.55975,1000000.0
2009-12-08 06:52:00,1.55985,1.5601,1.55935,1.55945,69000000.0
2009-12-08 06:53:00,1.55945,1.55985,1.55935,1.55975,127200000.0
2009-12-08 06:54:00,1.55975,1.55995,1.55935,1.55975,152900000.0
2009-12-08 06:55:00,1.5597,1.5597,1.559,1.559,58500000.0
2009-12-08 06:56:00,1.559,1.55925,1.5589,1.55905,78200000.0
2009-12-08 06:57:00,1.55905,1.55915,1.55895,1.55905,49700000.0
2009-12-08 06:58:00,1.55905,1.5592,1.55895,1.55905,73000000.0
2009-12-08 06:59:00,1.55905,1.5593,1.55905,1.55925,22200000.0
2009-12-08 07:00:00,1.55925,1.55935,1.55925,1.55935,6400000.0
2009-12-08 07:01:00,1.55925,1.55925,1.55925,1.55925,2600000.0
2009-12-08 07:02:00,1.55935,1.55935,1.55925,1.55925,17800000.0
2009-12-08 07:03:00,1.55925,1.55925,1.55925,1.55925,4800000.0
2009-12-08 07:04:00,1.55925,1.55925,1.55925,1.55925,1600000.0
2009-12-08 07:05:00,1.55925,1.55935,1.5592,1.5592,37200000.0
2009-12-08 07:06:00,1.5592,1.55925,1.5591,1.5591,33900000.0
2009-12-08 07:07:00,1.559,1.55915,1.5589,1.55905,50200000.0
2009-12-08 07:08:00,1.55905,1.55925,1.55895,1.55915,47800000.0
2009-12-08 07:09:00,1.55915,1.55915,1.5591,1.55915,19600000.0
2009-12-08 07:10:00,1.5592,1.5594,1.5592,1.55935,34800000.0
2009-12-08 07:11:00,1.55935,1.55975,1.55935,1.5597,49000000.0
2009-12-08 07:12:00,1.5597,1.5598,1.55935,1.55935,68400000.0
2009-12-08 07:13:00,1.5595,1.55955,1.55945,1.55955,37000000.0
2009-12-08 07:14:00,1.55955,1.55955,1.55935,1.55945,40700000.0
2009-12-08 07:15:00,1.55945,1.5595,1.55945,1.5595,14200000.0
2009-12-08 07:16:00,1.5595,1.56,1.55935,1.55995,40300000.0
2009-12-08 07:17:00,1.55995,1.55995,1.5596,1.5596,52900000.0
2009-12-08 07:18:00,1.5596,1.55995,1.5596,1.5599,53500000.0
2009-12-08 07:19:00,1.55995,1.56025,1.55985,1.5601,44600000.0
2009-12-08 07:20:00,1.5601,1.5601,1.55995,1.55995,24400000.0
2009-12-08 07:21:00,1.5599,1.56005,1.55965,1.5599,99600000.0
2009-12-08 07:22:00,1.55995,1.55995,1.55975,1.55975,37400000.0
2009-12-08 07:23:00,1.55975,1.5599,1.5595,1.5595,40600000.0
2009-12-08 07:24:00,1.5595,1.5599,1.5595,1.55985,91000000.0
2009-12-08 07:25:00,1.55985,1.56,1.55955,1.5596,44800000.0
2009-12-08 07:26:00,1.55955,1.55995,1.55955,1.5596,71000000.0
2009-12-08 07:27:00,1.5596,1.55975,1.5594,1.55975,38400000.0
2009-12-08 07:28:00,1.5597,1.55985,1.5596,1.55965,36400000.0
2009-12-08 07:29:00,1.55955,1.5597,1.5593,1.5597,52700000.0
2009-12-08 07:30:00,1.5597,1.5597,1.5592,1.55955,48000000.0
2009-12-08 07:31:00,1.5595,1.5595,1.55935,1.55945,25000000.0
2009-12-08 07:32:00,1.5595,1.55965,1.5594,1.5594,15200000.0
2009-12-08 07:33:00,1.5594,1.55945,1.55925,1.55925,32300000.0
2009-12-08 07:34:00,1.5593,1.5602,1.5593,1.5602,54800000.0
2009-12-08 07:35:00,1.56015,1.56035,1.5599,1.56,52900000.0
2009-12-08 07:36:00,1.56,1.5602,1.55995,1.56,37500000.0
2009-12-08 07:37:00,1.56,1.5601,1.5599,1.5601,23000000.0
2009-12-08 07:38:00,1.5601,1.5602,1.55985,1.5599,55000000.0
2009-12-08 07:39:00,1.5599,1.5601,1.5597,1.5597,44300000.0
2009-12-08 07:40:00,1.5597,1.5598,1.5597,1.5598,11800000.0
2009-12-08 07:41:00,1.5598,1.5598,1.5598,1.5598,2600000.0
2009-12-08 07:42:00,1.55985,1.55995,1.55985,1.55995,13800000.0
2009-12-08 07:43:00,1.56,1.56005,1.5595,1.5596,52200000.0
2009-12-08 07:44:00,1.55965,1.5598,1.55955,1.55975,38000000.0
2009-12-08 07:45:00,1.55975,1.55975,1.55955,1.5596,67200000.0
2009-12-08 07:46:00,1.5597,1.5597,1.5595,1.5595,39200000.0
2009-12-08 07:47:00,1.5595,1.5597,1.5595,1.5596,41200000.0
2009-12-08 07:48:00,1.55955,1.55985,1.55925,1.55955,80100000.0
2009-12-08 07:49:00,1.55945,1.55955,1.55945,1.55945,66100000.0
2009-12-08 07:50:00,1.5595,1.55955,1.5591,1.5591,108300000.0
2009-12-08 07:51:00,1.5591,1.55955,1.5591,1.55955,186000000.0
2009-12-08 07:52:00,1.5595,1.55975,1.55915,1.55945,141000000.0
2009-12-08 07:53:00,1.5594,1.5595,1.55905,1.55925,115000000.0
2009-12-08 07:54:00,1.55925,1.5594,1.55905,1.5594,71200000.0
2009-12-08 07:55:00,1.55935,1.55935,1.5591,1.55925,40000000.0
2009-12-08 07:56:00,1.5593,1.5593,1.55905,1.55905,35400000.0
2009-12-08 07:57:00,1.5591,1.5591,1.5589,1.5589,37200000.0
2009-12-08 07:58:00,1.559,1.55915,1.55885,1.5589,55200000.0
2009-12-08 07:59:00,1.559,1.55945,1.55895,1.55915,148000000.0
2009-12-08 08:00:00,1.55915,1.55945,1.55915,1.5593,78000000.0
2009-12-08 08:01:00,1.5593,1.5596,1.5591,1.5596,64300000.0
2009-12-08 08:02:00,1.5596,1.55965,1.55945,1.5595,28100000.0
2009-12-08 08:03:00,1.55955,1.5599,1.55955,1.5599,22600000.0
2009-12-08 08:04:00,1.55985,1.55985,1.5597,1.5597,18700000.0
2009-12-08 08:05:00,1.55985,1.56005,1.55975,1.5598,27700000.0
2009-12-08 08:06:00,1.5599,1.5601,1.55955,1.55955,47400000.0
2009-12-08 08:07:00,1.5596,1.5596,1.55935,1.55955,120500000.0
2009-12-08 08:08:00,1.5595,1.55975,1.5593,1.5593,102900000.0
2009-12-08 08:09:00,1.55935,1.5598,1.5593,1.55975,80600000.0
2009-12-08 08:10:00,1.55975,1.55975,1.5596,1.5596,32600000.0
2009-12-08 08:11:00,1.5595,1.5602,1.5594,1.5602,87000000.0
2009-12-08 08:12:00,1.5602,1.5603,1.5599,1.56015,74800000.0
2009-12-08 08:13:00,1.56015,1.56015,1.55985,1.55985,60800000.0
2009-12-08 08:14:00,1.5598,1.55995,1.5597,1.5598,82600000.0
2009-12-08 08:15:00,1.55985,1.56005,1.55975,1.55995,80000000.0
2009-12-08 08:16:00,1.55995,1.55995,1.55985,1.55995,62500000.0
2009-12-08 08:17:00,1.55995,1.5602,1.55965,1.5599,101800000.0
2009-12-08 08:18:00,1.5599,1.56015,1.5595,1.56,64400000.0
2009-12-08 08:19:00,1.56,1.5602,1.55955,1.5597,178600000.0
2009-12-08 08:20:00,1.5597,1.55995,1.55945,1.55975,70000000.0
2009-12-08 08:21:00,1.5598,1.5603,1.55975,1.55985,140600000.0
2009-12-08 08:22:00,1.5599,1.55995,1.5594,1.55985,159500000.0
2009-12-08 08:23:00,1.56,1.56015,1.5599,1.55995,73200000.0
2009-12-08 08:24:00,1.55995,1.55995,1.55985,1.55995,52000000.0
2009-12-08 08:25:00,1.55995,1.56005,1.5599,1.5599,37200000.0
2009-12-08 08:26:00,1.55985,1.55985,1.55975,1.55975,14200000.0
2009-12-08 08:27:00,1.55975,1.55975,1.5595,1.55955,17700000.0
2009-12-08 08:28:00,1.55955,1.55965,1.5593,1.5596,83000000.0
2009-12-08 08:29:00,1.5596,1.5598,1.55955,1.55965,79000000.0
2009-12-08 08:30:00,1.5596,1.55975,1.55955,1.5596,84800000.0
2009-12-08 08:31:00,1.55965,1.55965,1.5594,1.5594,80000000.0
2009-12-08 08:32:00,1.5594,1.5594,1.55905,1.55925,102400000.0
2009-12-08 08:33:00,1.55935,1.55975,1.5593,1.5593,109500000.0
2009-12-08 08:34:00,1.55935,1.55935,1.5588,1.55925,100000000.0
2009-12-08 08:35:00,1.55925,1.55925,1.5589,1.55905,42500000.0
2009-12-08 08:36:00,1.55905,1.5593,1.559,1.55925,27400000.0
2009-12-08 08:37:00,1.55925,1.5595,1.55925,1.55935,52200000.0
2009-12-08 08:38:00,1.55935,1.55965,1.55935,1.5595,67600000.0
2009-12-08 08:39:00,1.55945,1.5596,1.55895,1.55895,80400000.0
2009-12-08 08:40:00,1.559,1.55935,1.559,1.5592,46000000.0
2009-12-08 08:41:00,1.5592,1.55935,1.55915,1.5593,88400000.0
2009-12-08 08:42:00,1.5593,1.5595,1.5592,1.5595,65300000.0
2009-12-08 08:43:00,1.5595,1.56,1.5595,1.56,75200000.0
2009-12-08 08:44:00,1.55995,1.56,1.5598,1.5599,47800000.0
2009-12-08 08:45:00,1.5599,1.5599,1.55955,1.5596,37600000.0
2009-12-08 08:46:00,1.55945,1.56005,1.55935,1.56005,42000000.0
2009-12-08 08:47:00,1.55995,1.56005,1.5598,1.5598,48000000.0
2009-12-08 08:48:00,1.5598,1.5598,1.5596,1.5596,18400000.0
2009-12-08 08:49:00,1.5596,1.5597,1.5596,1.5597,33400000.0
2009-12-08 08:50:00,1.55975,1.56015,1.5597,1.5599,82200000.0
2009-12-08 08:51:00,1.5599,1.5599,1.5594,1.5594,89200000.0
2009-12-08 08:52:00,1.5595,1.5595,1.55935,1.55935,35600000.0
2009-12-08 08:53:00,1.55935,1.55945,1.55935,1.55935,61000000.0
2009-12-08 08:54:00,1.5594,1.55945,1.55925,1.55935,59600000.0
2009-12-08 08:55:00,1.55935,1.55955,1.55935,1.55945,43000000.0
2009-12-08 08:56:00,1.55945,1.55955,1.55935,1.55945,20800000.0
2009-12-08 08:57:00,1.55955,1.55965,1.55925,1.55925,88200000.0
2009-12-08 08:58:00,1.55925,1.55925,1.55905,1.55915,57800000.0
2009-12-08 08:59:00,1.55915,1.55955,1.5589,1.55955,117200000.0
2009-12-08 09:00:00,1.55955,1.5597,1.55935,1.55935,111300000.0
2009-12-08 09:01:00,1.55935,1.5596,1.55915,1.55925,184000000.0
2009-12-08 09:02:00,1.55925,1.5598,1.55915,1.55975,100000000.0
2009-12-08 09:03:00,1.55975,1.5599,1.5594,1.55955,89500000.0
2009-12-08 09:04:00,1.55955,1.55965,1.55945,1.55955,91200000.0
2009-12-08 09:05:00,1.55955,1.56025,1.55955,1.5602,96200000.0
2009-12-08 09:06:00,1.56025,1.56075,1.56025,1.5605,107900000.0
2009-12-08 09:07:00,1.56065,1.56075,1.56045,1.56065,59900000.0
2009-12-08 09:08:00,1.56065,1.5608,1.5601,1.56025,177300000.0
2009-12-08 09:09:00,1.56035,1.56075,1.56035,1.56045,106500000.0
2009-12-08 09:10:00,1.56045,1.56095,1.56045,1.56055,276800000.0
2009-12-08 09:11:00,1.5606,1.5606,1.5601,1.5603,179100000.0
2009-12-08 09:12:00,1.56035,1.56035,1.55975,1.56015,171000000.0
2009-12-08 09:13:00,1.56015,1.5602,1.55995,1.56005,109900000.0
2009-12-08 09:14:00,1.56005,1.56015,1.55975,1.55985,133000000.0
2009-12-08 09:15:00,1.55985,1.56035,1.55985,1.56005,184500000.0
2009-12-08 09:16:00,1.56005,1.5602,1.55925,1.55925,223900000.0
2009-12-08 09:17:00,1.5593,1.5606,1.5593,1.56035,132000000.0
2009-12-08 09:18:00,1.56035,1.5607,1.56025,1.56055,188900000.0
2009-12-08 09:19:00,1.56055,1.56075,1.56025,1.56065,200100000.0
2009-12-08 09:20:00,1.56065,1.5607,1.56005,1.5602,238000000.0
2009-12-08 09:21:00,1.56015,1.5603,1.56005,1.5601,145300000.0
2009-12-08 09:22:00,1.5602,1.56035,1.5601,1.5602,64300000.0
2009-12-08 09:23:00,1.56015,1.56015,1.5596,1.5599,189800000.0
2009-12-08 09:24:00,1.55985,1.55995,1.55925,1.55945,235300000.0
2009-12-08 09:25:00,1.55945,1.56,1.55945,1.55965,160400000.0
2009-12-08 09:26:00,1.55965,1.56005,1.5596,1.5596,142500000.0
2009-12-08 09:27:00,1.5596,1.55995,1.5596,1.5596,139500000.0
2009-12-08 09:28:00,1.5596,1.55985,1.5594,1.55985,179300000.0
2009-12-08 09:29:00,1.5599,1.56,1.5596,1.55975,116200000.0
2009-12-08 09:30:00,1.5597,1.56015,1.5597,1.55995,89500000.0
2009-12-08 09:31:00,1.55995,1.56,1.55975,1.5599,54400000.0
2009-12-08 09:32:00,1.5599,1.56015,1.55965,1.5601,60300000.0
2009-12-08 09:33:00,1.5601,1.56045,1.55995,1.5604,74200000.0
2009-12-08 09:34:00,1.5604,1.5605,1.55995,1.5602,84900000.0
2009-12-08 09:35:00,1.5603,1.56045,1.5598,1.55995,62000000.0
2009-12-08 09:36:00,1.5601,1.5607,1.56005,1.5607,62100000.0
2009-12-08 09:37:00,1.5607,1.5607,1.5602,1.5605,45300000.0
2009-12-08 09:38:00,1.5605,1.56065,1.56025,1.5603,43200000.0
2009-12-08 09:39:00,1.56035,1.5606,1.56025,1.5604,82200000.0
2009-12-08 09:40:00,1.5604,1.5605,1.56015,1.5605,73400000.0
2009-12-08 09:41:00,1.56045,1.5612,1.56035,1.5609,70100000.0
2009-12-08 09:42:00,1.5609,1.5613,1.56075,1.56075,70200000.0
2009-12-08 09:43:00,1.56085,1.5613,1.56065,1.5609,97700000.0
2009-12-08 09:44:00,1.56085,1.56125,1.56065,1.56075,109800000.0
2009-12-08 09:45:00,1.56085,1.5613,1.56065,1.56095,80300000.0
2009-12-08 09:46:00,1.56105,1.56165,1.56105,1.5614,88100000.0
2009-12-08 09:47:00,1.56135,1.5617,1.5612,1.5614,121200000.0
2009-12-08 09:48:00,1.5614,1.5615,1.56075,1.56105,158500000.0
2009-12-08 09:49:00,1.56105,1.56105,1.5606,1.56075,128800000.0
2009-12-08 09:50:00,1.56085,1.56095,1.5599,1.56,117100000.0
2009-12-08 09:51:00,1.56,1.56055,1.55995,1.5604,113500000.0
2009-12-08 09:52:00,1.56035,1.56065,1.55995,1.56,148400000.0
2009-12-08 09:53:00,1.56005,1.5602,1.5598,1.56005,123200000.0
2009-12-08 09:54:00,1.56005,1.56025,1.55925,1.5596,215100000.0
2009-12-08 09:55:00,1.55955,1.5605,1.55955,1.5601,161400000.0
2009-12-08 09:56:00,1.56,1.56045,1.56,1.56035,86300000.0
2009-12-08 09:57:00,1.56035,1.56115,1.56025,1.5611,87400000.0
2009-12-08 09:58:00,1.5611,1.5614,1.56085,1.56105,140900000.0
2009-12-08 09:59:00,1.56105,1.56165,1.56095,1.5614,202200000.0
2009-12-08 10:00:00,1.5614,1.56155,1.56105,1.5613,276600000.0
2009-12-08 10:01:00,1.5614,1.5617,1.5612,1.5613,225100000.0
2009-12-08 10:02:00,1.5613,1.56145,1.5607,1.56095,180900000.0
2009-12-08 10:03:00,1.56095,1.56095,1.5606,1.56075,173200000.0
2009-12-08 10:04:00,1.56075,1.561,1.56075,1.56085,111200000.0
2009-12-08 10:05:00,1.56085,1.56105,1.5606,1.5607,297400000.0
2009-12-08 10:06:00,1.5607,1.56105,1.56025,1.56055,231300000.0
2009-12-08 10:07:00,1.5606,1.56105,1.5606,1.56095,212500000.0
2009-12-08 10:08:00,1.5609,1.56115,1.56065,1.56065,157900000.0
2009-12-08 10:09:00,1.56055,1.5608,1.56025,1.56045,236000000.0
2009-12-08 10:10:00,1.5605,1.56065,1.56005,1.5605,274700000.0
2009-12-08 10:11:00,1.5605,1.56075,1.5603,1.56065,216000000.0
2009-12-08 10:12:00,1.56055,1.56075,1.56015,1.5605,225000000.0
2009-12-08 10:13:00,1.5605,1.5606,1.56005,1.56015,243600000.0
2009-12-08 10:14:00,1.5602,1.5604,1.56,1.5603,193800000.0
2009-12-08 10:15:00,1.56025,1.5603,1.5598,1.56005,225500000.0
2009-12-08 10:16:00,1.56005,1.5601,1.55995,1.55995,137300000.0
2009-12-08 10:17:00,1.55995,1.5601,1.5595,1.5597,320600000.0
2009-12-08 10:18:00,1.5597,1.5599,1.55955,1.5599,127700000.0
2009-12-08 10:19:00,1.5599,1.5606,1.55975,1.56055,192000000.0
2009-12-08 10:20:00,1.56055,1.5607,1.5604,1.56055,217100000.0
2009-12-08 10:21:00,1.5605,1.56085,1.5601,1.5601,177400000.0
2009-12-08 10:22:00,1.56025,1.561,1.56015,1.5607,187600000.0
2009-12-08 10:23:00,1.5607,1.56075,1.55975,1.55985,216500000.0
2009-12-08 10:24:00,1.55985,1.56015,1.55965,1.55995,195200000.0
2009-12-08 10:25:00,1.55995,1.56065,1.55995,1.56015,148100000.0
2009-12-08 10:26:00,1.56015,1.56055,1.55985,1.56055,202000000.0
2009-12-08 10:27:00,1.5606,1.56065,1.56035,1.56065,167100000.0
2009-12-08 10:28:00,1.56065,1.5607,1.56035,1.56055,141900000.0
2009-12-08 10:29:00,1.56055,1.56065,1.56,1.56005,134700000.0
2009-12-08 10:30:00,1.55995,1.56035,1.55985,1.55995,132300000.0
2009-12-08 10:31:00,1.5599,1.56045,1.55985,1.56025,139300000.0
2009-12-08 10:32:00,1.56025,1.56025,1.55985,1.55985,138300000.0
2009-12-08 10:33:00,1.55975,1.55995,1.5596,1.5597,184400000.0
2009-12-08 10:34:00,1.5597,1.55995,1.55955,1.55995,177700000.0
2009-12-08 10:35:00,1.55995,1.56,1.55965,1.55985,329300001.0
2009-12-08 10:36:00,1.55985,1.56005,1.55905,1.55925,168500000.0
2009-12-08 10:37:00,1.55925,1.55945,1.55875,1.55935,122200000.0
2009-12-08 10:38:00,1.55935,1.55985,1.55935,1.55985,173300000.0
2009-12-08 10:39:00,1.55985,1.5605,1.55965,1.56045,156200000.0
2009-12-08 10:40:00,1.56045,1.56065,1.56025,1.56035,104800000.0
2009-12-08 10:41:00,1.5604,1.5605,1.55975,1.56045,179600000.0
2009-12-08 10:42:00,1.5606,1.56105,1.56055,1.56105,134900000.0
2009-12-08 10:43:00,1.56105,1.56105,1.56075,1.56075,161700000.0
2009-12-08 10:44:00,1.5607,1.56095,1.5606,1.5607,237800000.0
2009-12-08 10:45:00,1.5607,1.56075,1.5604,1.56045,209000000.0
2009-12-08 10:46:00,1.56045,1.5606,1.56035,1.5605,102300000.0
2009-12-08 10:47:00,1.56045,1.56075,1.56025,1.5605,312100000.0
2009-12-08 10:48:00,1.56045,1.5607,1.56045,1.5606,109800000.0
2009-12-08 10:49:00,1.56065,1.56075,1.56025,1.56035,88700000.0
2009-12-08 10:50:00,1.56035,1.56055,1.56005,1.56005,94600000.0
2009-12-08 10:51:00,1.56,1.56035,1.56,1.56025,83800000.0
2009-12-08 10:52:00,1.56035,1.5605,1.56025,1.56025,116600000.0
2009-12-08 10:53:00,1.56025,1.56055,1.56025,1.5605,132200000.0
2009-12-08 10:54:00,1.5605,1.56055,1.56035,1.5605,112900000.0
2009-12-08 10:55:00,1.5606,1.5606,1.5601,1.5601,132400000.0
2009-12-08 10:56:00,1.56015,1.5605,1.5601,1.56035,214200000.0
2009-12-08 10:57:00,1.56035,1.5605,1.55995,1.56015,184000000.0
2009-12-08 10:58:00,1.5601,1.56075,1.5601,1.56075,159000000.0
2009-12-08 10:59:00,1.56065,1.56065,1.55945,1.55955,140400000.0
2009-12-08 11:00:00,1.55955,1.5598,1.5593,1.5594,293500000.0
2009-12-08 11:01:00,1.5594,1.55955,1.5593,1.55945,273900000.0
2009-12-08 11:02:00,1.55945,1.55965,1.5593,1.5593,91000000.0
2009-12-08 11:03:00,1.5593,1.55965,1.5593,1.55935,168900000.0
2009-12-08 11:04:00,1.55935,1.5598,1.55935,1.55965,194200000.0
2009-12-08 11:05:00,1.55965,1.5599,1.55955,1.55965,130500000.0
2009-12-08 11:06:00,1.55965,1.55965,1.5593,1.5593,126500000.0
2009-12-08 11:07:00,1.5593,1.5593,1.5583,1.55855,131500000.0
2009-12-08 11:08:00,1.55855,1.55875,1.55825,1.55835,207800000.0
2009-12-08 11:09:00,1.55835,1.5587,1.55835,1.5586,207600000.0
2009-12-08 11:10:00,1.55855,1.5587,1.55855,1.55865,99800000.0
2009-12-08 11:11:00,1.55865,1.5593,1.55865,1.55905,130300000.0
2009-12-08 11:12:00,1.559,1.5591,1.55815,1.55825,238600000.0
2009-12-08 11:13:00,1.55825,1.55845,1.55805,1.55815,160800000.0
2009-12-08 11:14:00,1.55825,1.55845,1.55805,1.55825,93100000.0
2009-12-08 11:15:00,1.55835,1.5586,1.5581,1.5585,104400000.0
2009-12-08 11:16:00,1.5585,1.5588,1.5582,1.5582,134300000.0
2009-12-08 11:17:00,1.55825,1.55835,1.55775,1.55825,203300000.0
2009-12-08 11:18:00,1.55825,1.55825,1.5579,1.55795,161500000.0
2009-12-08 11:19:00,1.55795,1.55875,1.55785,1.55835,214200000.0
2009-12-08 11:20:00,1.55835,1.5588,1.55835,1.5587,266500000.0
2009-12-08 11:21:00,1.55875,1.55885,1.55835,1.55885,225300000.0
2009-12-08 11:22:00,1.55885,1.55945,1.5588,1.55945,221700000.0
2009-12-08 11:23:00,1.55935,1.5595,1.55905,1.55925,193800000.0
2009-12-08 11:24:00,1.55925,1.55965,1.55915,1.5595,236600001.0
2009-12-08 11:25:00,1.55955,1.55955,1.55925,1.55925,201600001.0
2009-12-08 11:26:00,1.55925,1.55945,1.5592,1.55945,72500000.0
2009-12-08 11:27:00,1.55935,1.55945,1.5592,1.55935,238700001.0
2009-12-08 11:28:00,1.55925,1.55945,1.55925,1.5593,128400000.0
2009-12-08 11:29:00,1.55935,1.55935,1.5588,1.55905,180200000.0
2009-12-08 11:30:00,1.55925,1.5593,1.55895,1.5591,150800000.0
2009-12-08 11:31:00,1.5592,1.5592,1.5587,1.55895,155700000.0
2009-12-08 11:32:00,1.55895,1.55905,1.55885,1.55905,93800000.0
2009-12-08 11:33:00,1.55905,1.55905,1.55855,1.55865,182700000.0
2009-12-08 11:34:00,1.55875,1.55885,1.55865,1.55875,97700000.0
2009-12-08 11:35:00,1.55885,1.5589,1.55795,1.55855,269200000.0
2009-12-08 11:36:00,1.55855,1.55875,1.55845,1.55845,143200000.0
2009-12-08 11:37:00,1.55845,1.5586,1.55815,1.55835,157100000.0
2009-12-08 11:38:00,1.55835,1.5585,1.55815,1.5585,148300000.0
2009-12-08 11:39:00,1.5586,1.5586,1.5578,1.55795,263000000.0
2009-12-08 11:40:00,1.5581,1.55835,1.55745,1.5575,271700000.0
2009-12-08 11:41:00,1.55745,1.55775,1.55745,1.5575,164400000.0
2009-12-08 11:42:00,1.5576,1.5579,1.5576,1.55785,20000000.0
2009-12-08 11:43:00,1.5579,1.55825,1.5577,1.558,80300000.0
2009-12-08 11:44:00,1.5581,1.5583,1.558,1.5583,114000000.0
2009-12-08 11:45:00,1.55825,1.55895,1.5582,1.5585,139300000.0
2009-12-08 11:46:00,1.55845,1.55885,1.55845,1.5588,82900000.0
2009-12-08 11:47:00,1.5588,1.55945,1.5587,1.559,95800000.0
2009-12-08 11:48:00,1.559,1.5596,1.5589,1.55945,145800000.0
2009-12-08 11:49:00,1.55945,1.5595,1.5594,1.55945,66000000.0
2009-12-08 11:50:00,1.55945,1.5601,1.5593,1.5593,98300000.0
2009-12-08 11:51:00,1.55935,1.5594,1.55895,1.5592,153400000.0
2009-12-08 11:52:00,1.5592,1.5596,1.55915,1.5596,58700000.0
2009-12-08 11:53:00,1.5595,1.5596,1.55905,1.55915,144000000.0
2009-12-08 11:54:00,1.55915,1.5594,1.55905,1.55935,97300000.0
2009-12-08 11:55:00,1.55935,1.55935,1.55855,1.55855,146900000.0
2009-12-08 11:56:00,1.55855,1.55875,1.5582,1.55825,142300000.0
2009-12-08 11:57:00,1.55845,1.55865,1.5582,1.55835,113400000.0
2009-12-08 11:58:00,1.55835,1.55865,1.55835,1.55865,103800000.0
2009-12-08 11:59:00,1.5587,1.5593,1.5587,1.55915,179700000.0
2009-12-08 12:00:00,1.55915,1.5596,1.55905,1.55955,152900000.0
2009-12-08 12:01:00,1.55955,1.56025,1.5595,1.5602,115800000.0
2009-12-08 12:02:00,1.56025,1.56065,1.56005,1.56045,178500000.0
2009-12-08 12:03:00,1.56045,1.56045,1.5596,1.55995,197600000.0
2009-12-08 12:04:00,1.55995,1.56015,1.55985,1.55995,175800000.0
2009-12-08 12:05:00,1.55995,1.55995,1.55965,1.55965,211100000.0
2009-12-08 12:06:00,1.5597,1.5598,1.55965,1.55965,82200000.0
2009-12-08 12:07:00,1.55965,1.5601,1.55965,1.56005,86400000.0
2009-12-08 12:08:00,1.56015,1.56055,1.55975,1.56055,117800000.0
2009-12-08 12:09:00,1.56055,1.56065,1.56035,1.56035,185400000.0
2009-12-08 12:10:00,1.56035,1.56045,1.55985,1.55985,167400000.0
2009-12-08 12:11:00,1.55985,1.56005,1.55965,1.55975,127400000.0
2009-12-08 12:12:00,1.55975,1.56,1.55965,1.55985,103600000.0
2009-12-08 12:13:00,1.55985,1.55995,1.5597,1.5598,160500000.0
2009-12-08 12:14:00,1.55975,1.56005,1.55955,1.55955,292600000.0
2009-12-08 12:15:00,1.55955,1.56015,1.5595,1.56015,181400000.0
2009-12-08 12:16:00,1.56015,1.56035,1.5598,1.56015,176200000.0
2009-12-08 12:17:00,1.56015,1.56015,1.5598,1.55995,132900000.0
2009-12-08 12:18:00,1.55995,1.56025,1.55975,1.55995,152400000.0
2009-12-08 12:19:00,1.55995,1.56005,1.55995,1.55995,112800000.0
2009-12-08 12:20:00,1.55995,1.56035,1.55985,1.5599,140100000.0
2009-12-08 12:21:00,1.55985,1.55995,1.55965,1.55995,147000000.0
2009-12-08 12:22:00,1.55995,1.56015,1.55955,1.55995,145600000.0
2009-12-08 12:23:00,1.55995,1.5601,1.55985,1.55985,165200000.0
2009-12-08 12:24:00,1.55985,1.56045,1.55985,1.56045,136200000.0
2009-12-08 12:25:00,1.56045,1.56055,1.5598,1.5598,140500000.0
2009-12-08 12:26:00,1.55995,1.56015,1.55985,1.56005,132800000.0
2009-12-08 12:27:00,1.56005,1.56005,1.55935,1.55945,101900000.0
2009-12-08 12:28:00,1.55945,1.55955,1.55915,1.55935,125700000.0
2009-12-08 12:29:00,1.55935,1.55945,1.5591,1.5591,118000000.0
2009-12-08 12:30:00,1.55915,1.55925,1.55915,1.5592,70600000.0
2009-12-08 12:31:00,1.55925,1.55925,1.55895,1.55905,144200000.0
2009-12-08 12:32:00,1.55905,1.55915,1.55875,1.55885,61200000.0
2009-12-08 12:33:00,1.55885,1.55885,1.55855,1.55865,97200000.0
2009-12-08 12:34:00,1.55865,1.5588,1.55845,1.55855,195400000.0
2009-12-08 12:35:00,1.55855,1.5588,1.55835,1.55835,102600000.0
2009-12-08 12:36:00,1.55825,1.55865,1.55815,1.55815,112400000.0
2009-12-08 12:37:00,1.55815,1.55895,1.5581,1.5588,100100000.0
2009-12-08 12:38:00,1.55885,1.55895,1.5587,1.55875,95200000.0
2009-12-08 12:39:00,1.55875,1.55875,1.55845,1.5585,124400000.0
2009-12-08 12:40:00,1.5585,1.55875,1.5584,1.55855,279300000.0
2009-12-08 12:41:00,1.55855,1.5587,1.5581,1.55845,266300000.0
2009-12-08 12:42:00,1.55845,1.55865,1.55845,1.55845,162600000.0
2009-12-08 12:43:00,1.55845,1.55865,1.55845,1.55865,73100000.0
2009-12-08 12:44:00,1.55855,1.55915,1.55855,1.55915,130000000.0
2009-12-08 12:45:00,1.55915,1.5595,1.55895,1.5595,139200000.0
2009-12-08 12:46:00,1.5595,1.5596,1.5594,1.5595,95700000.0
2009-12-08 12:47:00,1.5595,1.55985,1.55945,1.5595,151600000.0
2009-12-08 12:48:00,1.5595,1.5595,1.5593,1.55935,122900000.0
2009-12-08 12:49:00,1.55925,1.5596,1.55915,1.5595,149200000.0
2009-12-08 12:50:00,1.5595,1.55965,1.55915,1.55965,102900000.0
2009-12-08 12:51:00,1.5596,1.5596,1.55925,1.55945,111100000.0
2009-12-08 12:52:00,1.5594,1.55965,1.5591,1.55945,172800000.0
2009-12-08 12:53:00,1.55945,1.56025,1.55945,1.5602,99000000.0
2009-12-08 12:54:00,1.5602,1.56025,1.55915,1.55955,175600000.0
2009-12-08 12:55:00,1.55955,1.55965,1.5595,1.55955,109900000.0
2009-12-08 12:56:00,1.55955,1.56,1.55945,1.5599,136900000.0
2009-12-08 12:57:00,1.55985,1.5601,1.5593,1.5596,187600000.0
2009-12-08 12:58:00,1.5596,1.56,1.55945,1.55995,97200000.0
2009-12-08 12:59:00,1.56005,1.5603,1.55985,1.56015,107800000.0
2009-12-08 13:00:00,1.56015,1.56045,1.5599,1.5602,170100000.0
2009-12-08 13:01:00,1.5602,1.56055,1.5602,1.56035,112500000.0
2009-12-08 13:02:00,1.56035,1.56055,1.5602,1.56045,127600000.0
2009-12-08 13:03:00,1.56045,1.5608,1.5604,1.56065,266400000.0
2009-12-08 13:04:00,1.5607,1.56095,1.5606,1.5606,398600000.0
2009-12-08 13:05:00,1.5606,1.56105,1.56005,1.5604,770900000.0
2009-12-08 13:06:00,1.56055,1.5608,1.56,1.56,574400000.0
2009-12-08 13:07:00,1.56,1.56035,1.55985,1.56005,505000000.0
2009-12-08 13:08:00,1.56005,1.5603,1.55995,1.5602,457500000.0
2009-12-08 13:09:00,1.5602,1.56025,1.55975,1.55975,494700000.0
2009-12-08 13:10:00,1.5598,1.55985,1.55945,1.55955,440200000.0
2009-12-08 13:11:00,1.55945,1.5595,1.5592,1.55925,465800000.0
2009-12-08 13:12:00,1.5592,1.55935,1.559,1.5592,397800000.0
2009-12-08 13:13:00,1.5592,1.55945,1.55875,1.55905,236600000.0
2009-12-08 13:14:00,1.5591,1.55925,1.5587,1.55875,243800000.0
2009-12-08 13:15:00,1.5588,1.55895,1.55865,1.5587,195900000.0
2009-12-08 13:16:00,1.5587,1.5592,1.5586,1.55915,98700000.0
2009-12-08 13:17:00,1.55915,1.55975,1.55915,1.55965,166400000.0
2009-12-08 13:18:00,1.5596,1.55995,1.55955,1.5597,130300000.0
2009-12-08 13:19:00,1.5597,1.56025,1.5597,1.56,130400000.0
2009-12-08 13:20:00,1.55995,1.56015,1.55925,1.5593,184500000.0
2009-12-08 13:21:00,1.5593,1.55965,1.55925,1.55965,117100000.0
2009-12-08 13:22:00,1.5596,1.55975,1.5592,1.55945,200700000.0
2009-12-08 13:23:00,1.55945,1.5597,1.5593,1.5596,117700000.0
2009-12-08 13:24:00,1.55955,1.55965,1.55905,1.55905,114200000.0
2009-12-08 13:25:00,1.55905,1.5592,1.5589,1.559,58900000.0
2009-12-08 13:26:00,1.559,1.55915,1.55885,1.55915,141200000.0
2009-12-08 13:27:00,1.55915,1.5598,1.55905,1.5598,104800000.0
2009-12-08 13:28:00,1.5598,1.56065,1.55965,1.56045,180600000.0
2009-12-08 13:29:00,1.56055,1.56055,1.56005,1.56015,88200000.0
2009-12-08 13:30:00,1.56025,1.5606,1.56015,1.5603,183600000.0
2009-12-08 13:31:00,1.5603,1.5606,1.5603,1.56045,143300000.0
2009-12-08 13:32:00,1.56035,1.5605,1.56035,1.56045,122300000.0
2009-12-08 13:33:00,1.5604,1.56065,1.5604,1.56065,34800000.0
2009-12-08 13:34:00,1.56065,1.56065,1.56035,1.56045,171400000.0
2009-12-08 13:35:00,1.56045,1.561,1.56025,1.56085,255800000.0
2009-12-08 13:36:00,1.5609,1.56145,1.56075,1.5613,241400000.0
2009-12-08 13:37:00,1.56125,1.5619,1.56105,1.5613,242100000.0
2009-12-08 13:38:00,1.5613,1.56155,1.56115,1.5613,234400000.0
2009-12-08 13:39:00,1.56145,1.56165,1.561,1.5614,173100000.0
2009-12-08 13:40:00,1.5614,1.5615,1.56105,1.56145,191100000.0
2009-12-08 13:41:00,1.5614,1.56215,1.5614,1.56195,263000000.0
2009-12-08 13:42:00,1.56185,1.56215,1.5614,1.5614,239900000.0
2009-12-08 13:43:00,1.5615,1.56155,1.5613,1.56135,198800000.0
2009-12-08 13:44:00,1.5615,1.56165,1.56115,1.5612,203700000.0
2009-12-08 13:45:00,1.5612,1.56185,1.5611,1.5616,250400000.0
2009-12-08 13:46:00,1.56165,1.5619,1.56125,1.56125,298600000.0
2009-12-08 13:47:00,1.56125,1.56125,1.56025,1.56035,138800000.0
2009-12-08 13:48:00,1.56035,1.56045,1.5601,1.56035,221400000.0
2009-12-08 13:49:00,1.56035,1.5605,1.55945,1.5595,297600000.0
2009-12-08 13:50:00,1.55965,1.55965,1.55925,1.55935,227000000.0
2009-12-08 13:51:00,1.55935,1.55955,1.55915,1.55935,188100000.0
2009-12-08 13:52:00,1.55935,1.5596,1.5592,1.55925,208000000.0
2009-12-08 13:53:00,1.55925,1.55955,1.55905,1.5594,182000000.0
2009-12-08 13:54:00,1.5594,1.55975,1.5594,1.55965,162600000.0
2009-12-08 13:55:00,1.55965,1.55995,1.55925,1.55925,124200000.0
2009-12-08 13:56:00,1.55915,1.5601,1.55905,1.55935,250600000.0
2009-12-08 13:57:00,1.55935,1.55985,1.55885,1.55885,212000000.0
2009-12-08 13:58:00,1.55885,1.55925,1.55885,1.5592,168600000.0
2009-12-08 13:59:00,1.5592,1.5601,1.55915,1.55995,251500000.0
2009-12-08 14:00:00,1.56,1.5607,1.55985,1.56015,283200000.0
2009-12-08 14:01:00,1.5603,1.5603,1.55925,1.55925,317200000.0
2009-12-08 14:02:00,1.55925,1.5597,1.5589,1.55915,324500000.0
2009-12-08 14:03:00,1.55915,1.5594,1.5589,1.55895,246500000.0
2009-12-08 14:04:00,1.55895,1.5596,1.55895,1.5591,245500000.0
2009-12-08 14:05:00,1.5591,1.5592,1.55865,1.55895,231400000.0
2009-12-08 14:06:00,1.55895,1.5591,1.5587,1.559,303600000.0
2009-12-08 14:07:00,1.55895,1.55895,1.5585,1.55865,192400000.0
2009-12-08 14:08:00,1.5587,1.55985,1.55855,1.5598,141200000.0
2009-12-08 14:09:00,1.5598,1.55995,1.55925,1.55965,248400000.0
2009-12-08 14:10:00,1.55975,1.55975,1.5593,1.5596,158300000.0
2009-12-08 14:11:00,1.55955,1.55955,1.5593,1.5595,75500000.0
2009-12-08 14:12:00,1.5595,1.56035,1.55945,1.56025,127500000.0
2009-12-08 14:13:00,1.56035,1.56085,1.5599,1.5604,154100000.0
2009-12-08 14:14:00,1.5604,1.56095,1.56025,1.56055,98700000.0
2009-12-08 14:15:00,1.56055,1.56055,1.5601,1.56015,166400000.0
2009-12-08 14:16:00,1.56015,1.56045,1.5599,1.5599,166900000.0
2009-12-08 14:17:00,1.55985,1.5602,1.55915,1.55915,250600000.0
2009-12-08 14:18:00,1.55915,1.5592,1.5585,1.55875,208700000.0
2009-12-08 14:19:00,1.5588,1.55945,1.55845,1.5594,156400000.0
2009-12-08 14:20:00,1.5594,1.5596,1.5592,1.5595,135700000.0
2009-12-08 14:21:00,1.5595,1.5598,1.5591,1.5591,168800000.0
2009-12-08 14:22:00,1.55915,1.5593,1.55855,1.55875,124200000.0
2009-12-08 14:23:00,1.5587,1.55875,1.5586,1.55865,48900000.0
2009-12-08 14:24:00,1.5586,1.55885,1.5584,1.5584,268300000.0
2009-12-08 14:25:00,1.5585,1.55895,1.5584,1.55865,185700000.0
2009-12-08 14:26:00,1.55865,1.55875,1.5584,1.5584,161000000.0
2009-12-08 14:27:00,1.5584,1.5587,1.5582,1.5582,83900000.0
2009-12-08 14:28:00,1.55825,1.55845,1.5577,1.55795,244200000.0
2009-12-08 14:29:00,1.5578,1.55895,1.5577,1.55885,297300000.0
2009-12-08 14:30:00,1.5589,1.55935,1.55885,1.55925,228800000.0
2009-12-08 14:31:00,1.5593,1.5595,1.5588,1.5592,189100000.0
2009-12-08 14:32:00,1.5592,1.55935,1.5587,1.55895,202200000.0
2009-12-08 14:33:00,1.5589,1.55915,1.558,1.55845,299900000.0
2009-12-08 14:34:00,1.55845,1.55885,1.55835,1.5585,305600000.0
2009-12-08 14:35:00,1.55855,1.5589,1.55815,1.55885,206000000.0
2009-12-08 14:36:00,1.55895,1.55935,1.55865,1.55885,247300000.0
2009-12-08 14:37:00,1.55875,1.55915,1.55875,1.55915,266100000.0
2009-12-08 14:38:00,1.55915,1.5593,1.55895,1.55905,259000000.0
2009-12-08 14:39:00,1.55905,1.55925,1.55845,1.5585,218900000.0
2009-12-08 14:40:00,1.55845,1.5587,1.55845,1.55845,163700000.0
2009-12-08 14:41:00,1.55845,1.55865,1.5582,1.55845,282400000.0
2009-12-08 14:42:00,1.55845,1.5586,1.55825,1.55825,208300000.0
2009-12-08 14:43:00,1.5582,1.55895,1.55805,1.55865,319500000.0
2009-12-08 14:44:00,1.55865,1.55915,1.55865,1.55885,211600000.0
2009-12-08 14:45:00,1.5589,1.5594,1.5581,1.55825,268000000.0
2009-12-08 14:46:00,1.55825,1.55875,1.55795,1.5586,283100000.0
2009-12-08 14:47:00,1.5586,1.5588,1.5586,1.55875,136200000.0
2009-12-08 14:48:00,1.55875,1.5591,1.55865,1.559,292400000.0
2009-12-08 14:49:00,1.559,1.5594,1.5587,1.5594,342500000.0
2009-12-08 14:50:00,1.5594,1.5594,1.55875,1.55875,452000000.0
2009-12-08 14:51:00,1.55875,1.559,1.5587,1.55875,225400000.0
2009-12-08 14:52:00,1.55875,1.5588,1.55875,1.55875,114000000.0
2009-12-08 14:53:00,1.55875,1.5594,1.5586,1.5593,57700000.0
2009-12-08 14:54:00,1.5593,1.5593,1.5586,1.5589,95100000.0
2009-12-08 14:55:00,1.55885,1.55895,1.5586,1.55885,54900000.0
2009-12-08 14:56:00,1.55885,1.55895,1.5586,1.5586,109300000.0
2009-12-08 14:57:00,1.5585,1.55905,1.5585,1.55875,164400000.0
2009-12-08 14:58:00,1.55875,1.55895,1.55845,1.55875,217600000.0
2009-12-08 14:59:00,1.5588,1.55885,1.5587,1.55885,165000000.0
2009-12-08 15:00:00,1.55875,1.55905,1.5585,1.55875,364100000.0
2009-12-08 15:01:00,1.55875,1.5589,1.5586,1.55885,187000000.0
2009-12-08 15:02:00,1.55885,1.55915,1.55845,1.55845,208900000.0
2009-12-08 15:03:00,1.55845,1.55995,1.55845,1.5599,168900000.0
2009-12-08 15:04:00,1.5599,1.56085,1.5599,1.5607,144900000.0
2009-12-08 15:05:00,1.56065,1.56095,1.5606,1.5609,140300000.0
2009-12-08 15:06:00,1.56095,1.5612,1.5605,1.56115,325400000.0
2009-12-08 15:07:00,1.5611,1.56115,1.56025,1.56035,456200000.0
2009-12-08 15:08:00,1.56035,1.5604,1.55995,1.5601,240500000.0
2009-12-08 15:09:00,1.56015,1.56025,1.55945,1.55955,454200000.0
2009-12-08 15:10:00,1.55955,1.5598,1.5594,1.5595,269400000.0
2009-12-08 15:11:00,1.5595,1.5596,1.55935,1.5595,298300000.0
2009-12-08 15:12:00,1.55955,1.5596,1.559,1.55935,597900000.0
2009-12-08 15:13:00,1.55935,1.55935,1.55895,1.55935,289600000.0
2009-12-08 15:14:00,1.5594,1.5597,1.55925,1.5597,320900000.0
2009-12-08 15:15:00,1.5597,1.5597,1.5594,1.55955,157900000.0
2009-12-08 15:16:00,1.55955,1.55965,1.55905,1.55905,308600000.0
2009-12-08 15:17:00,1.55905,1.5596,1.55875,1.55945,243900000.0
2009-12-08 15:18:00,1.55945,1.5595,1.5588,1.55905,255400000.0
2009-12-08 15:19:00,1.5591,1.55935,1.55875,1.55885,203300000.0
2009-12-08 15:20:00,1.55885,1.55965,1.55885,1.55965,376500000.0
2009-12-08 15:21:00,1.55965,1.56015,1.55955,1.55985,386800000.0
2009-12-08 15:22:00,1.55985,1.5601,1.5596,1.5597,236000000.0
2009-12-08 15:23:00,1.55965,1.55985,1.5592,1.55945,299300000.0
2009-12-08 15:24:00,1.55945,1.56005,1.55945,1.56005,253400000.0
2009-12-08 15:25:00,1.56005,1.5602,1.55905,1.55915,264700000.0
2009-12-08 15:26:00,1.55925,1.55925,1.5588,1.559,252900000.0
2009-12-08 15:27:00,1.559,1.55915,1.55885,1.55895,124700000.0
2009-12-08 15:28:00,1.559,1.5591,1.5585,1.55865,152800000.0
2009-12-08 15:29:00,1.5586,1.559,1.5585,1.5587,143400000.0
2009-12-08 15:30:00,1.5587,1.5599,1.5581,1.55985,221200000.0
2009-12-08 15:31:00,1.55985,1.56005,1.55935,1.5598,223800000.0
2009-12-08 15:32:00,1.5598,1.55995,1.559,1.55925,205700000.0
2009-12-08 15:33:00,1.5592,1.55935,1.55855,1.55885,183500000.0
2009-12-08 15:34:00,1.55885,1.5598,1.5587,1.55925,172600000.0
2009-12-08 15:35:00,1.55925,1.5594,1.5588,1.55915,132100000.0
2009-12-08 15:36:00,1.55915,1.55945,1.55855,1.5586,168700000.0
2009-12-08 15:37:00,1.55855,1.5591,1.5585,1.55855,187400000.0
2009-12-08 15:38:00,1.55855,1.5588,1.55855,1.55855,242300000.0
2009-12-08 15:39:00,1.55855,1.55915,1.55845,1.5589,187100000.0
2009-12-08 15:40:00,1.5589,1.5591,1.55855,1.55855,153800000.0
2009-12-08 15:41:00,1.55855,1.5589,1.55855,1.5588,246300000.0
2009-12-08 15:42:00,1.55885,1.5589,1.5582,1.5583,153200000.0
2009-12-08 15:43:00,1.5583,1.55885,1.5581,1.55825,171900000.0
2009-12-08 15:44:00,1.55825,1.5586,1.558,1.5581,294000000.0
2009-12-08 15:45:00,1.55805,1.5586,1.55805,1.5583,139400000.0
2009-12-08 15:46:00,1.5583,1.5587,1.55815,1.5586,270300000.0
2009-12-08 15:47:00,1.55865,1.55895,1.5584,1.5588,218400000.0
2009-12-08 15:48:00,1.5588,1.5589,1.55835,1.55875,173800000.0
2009-12-08 15:49:00,1.55875,1.55875,1.55815,1.5582,191300000.0
2009-12-08 15:50:00,1.5582,1.55845,1.55815,1.55825,148900000.0
2009-12-08 15:51:00,1.55825,1.55875,1.55805,1.5587,138500000.0
2009-12-08 15:52:00,1.5587,1.55895,1.55845,1.5588,305900000.0
2009-12-08 15:53:00,1.55885,1.55935,1.55885,1.5592,194500000.0
2009-12-08 15:54:00,1.5592,1.5595,1.55895,1.55935,131400000.0
2009-12-08 15:55:00,1.55935,1.56,1.5592,1.55995,61400000.0
2009-12-08 15:56:00,1.5599,1.56025,1.55915,1.55955,168200000.0
2009-12-08 15:57:00,1.5594,1.56055,1.5594,1.5602,203800000.0
2009-12-08 15:58:00,1.56015,1.5607,1.5598,1.55995,241300000.0
2009-12-08 15:59:00,1.55995,1.5613,1.55965,1.55975,147900000.0
2009-12-08 16:00:00,1.55975,1.56155,1.55975,1.5601,218600000.0
2009-12-08 16:01:00,1.5601,1.56055,1.55885,1.5603,270000000.0
2009-12-08 16:02:00,1.5603,1.56145,1.56005,1.56135,318400000.0
2009-12-08 16:03:00,1.5614,1.5614,1.5605,1.56105,343500000.0
2009-12-08 16:04:00,1.56105,1.56165,1.56095,1.5616,296800000.0
2009-12-08 16:05:00,1.56175,1.56235,1.5611,1.56125,226100000.0
2009-12-08 16:06:00,1.5613,1.56145,1.56095,1.56145,170200000.0
2009-12-08 16:07:00,1.56135,1.56145,1.5604,1.5606,330000000.0
2009-12-08 16:08:00,1.5606,1.5614,1.56045,1.56115,233200000.0
2009-12-08 16:09:00,1.56115,1.56135,1.56065,1.561,200300000.0
2009-12-08 16:10:00,1.56105,1.5613,1.55995,1.5601,189700000.0
2009-12-08 16:11:00,1.5601,1.5601,1.5595,1.5596,198600000.0
2009-12-08 16:12:00,1.5596,1.56,1.55935,1.56,222400000.0
2009-12-08 16:13:00,1.56005,1.56045,1.55995,1.5603,286100000.0
2009-12-08 16:14:00,1.5603,1.56065,1.56005,1.56055,219000000.0
2009-12-08 16:15:00,1.56065,1.56095,1.56045,1.5609,203200000.0
2009-12-08 16:16:00,1.56085,1.5613,1.56085,1.56105,238600000.0
2009-12-08 16:17:00,1.56105,1.56145,1.56095,1.56135,274200000.0
2009-12-08 16:18:00,1.56135,1.56165,1.56115,1.56145,198900000.0
2009-12-08 16:19:00,1.5616,1.56175,1.5613,1.56145,212300000.0
2009-12-08 16:20:00,1.5614,1.5614,1.5609,1.5609,222500000.0
2009-12-08 16:21:00,1.56095,1.56135,1.56085,1.5613,318100000.0
2009-12-08 16:22:00,1.5613,1.5614,1.56045,1.56085,333200000.0
2009-12-08 16:23:00,1.5608,1.5611,1.5606,1.561,304100000.0
2009-12-08 16:24:00,1.561,1.56115,1.56075,1.56075,338200000.0
2009-12-08 16:25:00,1.56075,1.56115,1.56065,1.56075,330700000.0
2009-12-08 16:26:00,1.56075,1.56125,1.56065,1.56115,296100000.0
2009-12-08 16:27:00,1.56115,1.56165,1.56115,1.56145,379400000.0
2009-12-08 16:28:00,1.56145,1.5617,1.5614,1.5617,225300000.0
2009-12-08 16:29:00,1.5617,1.56205,1.56165,1.56175,155900000.0
2009-12-08 16:30:00,1.56175,1.5621,1.5617,1.56185,335100000.0
2009-12-08 16:31:00,1.56185,1.56185,1.5615,1.56165,342600000.0
2009-12-08 16:32:00,1.56165,1.5619,1.5616,1.5619,230500000.0
2009-12-08 16:33:00,1.56185,1.5623,1.56175,1.56215,374800000.0
2009-12-08 16:34:00,1.56215,1.5622,1.5618,1.562,143100000.0
2009-12-08 16:35:00,1.562,1.562,1.56145,1.56195,433400000.0
2009-12-08 16:36:00,1.562,1.5625,1.56185,1.5619,413300000.0
2009-12-08 16:37:00,1.5619,1.562,1.5614,1.5616,457800000.0
2009-12-08 16:38:00,1.5615,1.5619,1.56145,1.5615,342400000.0
2009-12-08 16:39:00,1.5615,1.5622,1.5614,1.5621,450000000.0
2009-12-08 16:40:00,1.5621,1.56245,1.5618,1.56195,441900000.0
2009-12-08 16:41:00,1.56205,1.56245,1.56185,1.5619,282100000.0
2009-12-08 16:42:00,1.562,1.5622,1.5617,1.56195,343400000.0
2009-12-08 16:43:00,1.56195,1.5622,1.5615,1.562,337800000.0
2009-12-08 16:44:00,1.562,1.5625,1.56155,1.56215,391600000.0
2009-12-08 16:45:00,1.56215,1.56315,1.56215,1.5631,427400000.0
2009-12-08 16:46:00,1.5628,1.5631,1.5625,1.5627,426400000.0
2009-12-08 16:47:00,1.5627,1.5631,1.56255,1.56305,364600000.0
2009-12-08 16:48:00,1.5631,1.56315,1.56285,1.563,283900000.0
2009-12-08 16:49:00,1.56295,1.5648,1.56295,1.5647,519500000.0
2009-12-08 16:50:00,1.56465,1.5651,1.56445,1.5648,377800000.0
2009-12-08 16:51:00,1.5648,1.56515,1.5646,1.56505,371300000.0
2009-12-08 16:52:00,1.56505,1.56515,1.56445,1.5648,420700000.0
2009-12-08 16:53:00,1.5648,1.565,1.5645,1.565,368000000.0
2009-12-08 16:54:00,1.56495,1.56495,1.5645,1.56475,222300000.0
2009-12-08 16:55:00,1.56475,1.56495,1.56475,1.56495,66000000.0
2009-12-08 16:56:00,1.56495,1.565,1.5642,1.56435,491000000.0
2009-12-08 16:57:00,1.56435,1.5644,1.56395,1.56405,376200000.0
2009-12-08 16:58:00,1.56405,1.5643,1.564,1.56405,280800000.0
2009-12-08 16:59:00,1.56405,1.5647,1.5639,1.56465,441500000.0
2009-12-08 17:00:00,1.56465,1.56495,1.56465,1.56475,175400000.0
2009-12-08 17:01:00,1.56475,1.56585,1.56475,1.5658,262300000.0
2009-12-08 17:02:00,1.56575,1.5658,1.5654,1.5655,229200000.0
2009-12-08 17:03:00,1.5655,1.5658,1.5654,1.5656,220400000.0
2009-12-08 17:04:00,1.56555,1.56585,1.5654,1.56575,210100000.0
2009-12-08 17:05:00,1.5658,1.5659,1.56555,1.56565,435900000.0
2009-12-08 17:06:00,1.5657,1.56585,1.56555,1.56575,288800000.0
2009-12-08 17:07:00,1.56575,1.56635,1.5655,1.5661,352100000.0
2009-12-08 17:08:00,1.566,1.5666,1.5659,1.5662,408500000.0
2009-12-08 17:09:00,1.5662,1.5662,1.5653,1.5654,262500000.0
2009-12-08 17:10:00,1.5654,1.56585,1.5654,1.5656,114200000.0
2009-12-08 17:11:00,1.5656,1.566,1.56545,1.56545,411100000.0
2009-12-08 17:12:00,1.5655,1.56565,1.5651,1.5655,309900000.0
2009-12-08 17:13:00,1.56555,1.56555,1.56505,1.5653,246800000.0
2009-12-08 17:14:00,1.5653,1.56605,1.5653,1.566,333700000.0
2009-12-08 17:15:00,1.566,1.56615,1.56575,1.566,205600000.0
2009-12-08 17:16:00,1.56605,1.56625,1.56585,1.56605,343200000.0
2009-12-08 17:17:00,1.5661,1.56625,1.5658,1.56615,205900000.0
2009-12-08 17:18:00,1.56605,1.56625,1.5658,1.56585,173600000.0
2009-12-08 17:19:00,1.5658,1.5659,1.5654,1.56545,191100000.0
2009-12-08 17:20:00,1.56545,1.5657,1.56545,1.56555,182500000.0
2009-12-08 17:21:00,1.56555,1.5657,1.56555,1.56555,266200000.0
2009-12-08 17:22:00,1.56555,1.5657,1.5655,1.56555,135950000.0
2009-12-08 17:23:00,1.56565,1.56565,1.5648,1.56495,263500000.0
2009-12-08 17:24:00,1.56495,1.56525,1.5648,1.56495,283700000.0
2009-12-08 17:25:00,1.56495,1.5653,1.56475,1.5651,516500000.0
2009-12-08 17:26:00,1.56505,1.56525,1.5649,1.56515,340000000.0
2009-12-08 17:27:00,1.5651,1.56515,1.56475,1.56475,158700000.0
2009-12-08 17:28:00,1.56485,1.56495,1.56455,1.5646,297600000.0
2009-12-08 17:29:00,1.56455,1.56525,1.56455,1.5649,327900000.0
2009-12-08 17:30:00,1.5649,1.56495,1.5646,1.56475,314900000.0
2009-12-08 17:31:00,1.5648,1.5652,1.5646,1.56485,160100000.0
2009-12-08 17:32:00,1.5649,1.5652,1.5648,1.56505,237500000.0
2009-12-08 17:33:00,1.56505,1.56535,1.5649,1.56505,258500000.0
2009-12-08 17:34:00,1.56505,1.5651,1.56465,1.56475,253400000.0
2009-12-08 17:35:00,1.5648,1.56525,1.5647,1.5651,200600000.0
2009-12-08 17:36:00,1.5651,1.56525,1.56485,1.5651,237700000.0
2009-12-08 17:37:00,1.56515,1.56515,1.56465,1.56475,250100000.0
2009-12-08 17:38:00,1.56475,1.56515,1.5646,1.56495,189600000.0
2009-12-08 17:39:00,1.56495,1.5653,1.5648,1.565,284000000.0
2009-12-08 17:40:00,1.565,1.5652,1.56485,1.565,294900000.0
2009-12-08 17:41:00,1.565,1.5655,1.56495,1.5651,418100000.0
2009-12-08 17:42:00,1.56515,1.566,1.5651,1.56585,254500000.0
2009-12-08 17:43:00,1.5658,1.5658,1.5652,1.5655,313400000.0
2009-12-08 17:44:00,1.5655,1.5656,1.56525,1.56535,285200000.0
2009-12-08 17:45:00,1.56545,1.5656,1.5653,1.56535,193400000.0
2009-12-08 17:46:00,1.5653,1.5653,1.56485,1.56505,310000000.0
2009-12-08 17:47:00,1.565,1.56515,1.56485,1.56515,201000000.0
2009-12-08 17:48:00,1.5651,1.5651,1.56455,1.56455,278000000.0
2009-12-08 17:49:00,1.56455,1.56465,1.564,1.5641,197300000.0
2009-12-08 17:50:00,1.56405,1.56415,1.56375,1.5641,145600000.0
2009-12-08 17:51:00,1.56395,1.56405,1.5634,1.56355,171200000.0
2009-12-08 17:52:00,1.56355,1.5637,1.5633,1.5634,120300000.0
2009-12-08 17:53:00,1.5634,1.56375,1.5633,1.56355,137100000.0
2009-12-08 17:54:00,1.5635,1.5635,1.56305,1.5631,105100000.0
2009-12-08 17:55:00,1.5632,1.5638,1.56315,1.5638,113900000.0
2009-12-08 17:56:00,1.56375,1.564,1.56355,1.56385,83300000.0
2009-12-08 17:57:00,1.56375,1.56385,1.5632,1.56325,146200000.0
2009-12-08 17:58:00,1.56325,1.5634,1.5629,1.56295,251500000.0
2009-12-08 17:59:00,1.56295,1.5632,1.5623,1.56235,202600000.0
2009-12-08 18:00:00,1.56235,1.56315,1.5623,1.56315,300200000.0
2009-12-08 18:01:00,1.56315,1.56325,1.5627,1.563,340700000.0
2009-12-08 18:02:00,1.56305,1.5632,1.5627,1.5632,157100000.0
2009-12-08 18:03:00,1.5632,1.5633,1.5629,1.5633,152400000.0
2009-12-08 18:04:00,1.56335,1.56335,1.56275,1.563,181900000.0
2009-12-08 18:05:00,1.5629,1.56315,1.56265,1.56285,244600000.0
2009-12-08 18:06:00,1.5629,1.56325,1.5626,1.56295,250100000.0
2009-12-08 18:07:00,1.56295,1.56315,1.56285,1.56305,129800000.0
2009-12-08 18:08:00,1.56305,1.5632,1.5628,1.563,165800000.0
2009-12-08 18:09:00,1.563,1.563,1.5625,1.5628,176300000.0
2009-12-08 18:10:00,1.5628,1.56295,1.5626,1.56285,271200000.0
2009-12-08 18:11:00,1.56285,1.56335,1.56235,1.5626,293000000.0
2009-12-08 18:12:00,1.5626,1.5629,1.5623,1.5624,245500000.0
2009-12-08 18:13:00,1.5624,1.56265,1.56225,1.56245,227300000.0
2009-12-08 18:14:00,1.56245,1.5626,1.56225,1.56235,115400000.0
2009-12-08 18:15:00,1.56235,1.56245,1.56185,1.562,166900000.0
2009-12-08 18:16:00,1.562,1.56255,1.56195,1.56255,227600000.0
2009-12-08 18:17:00,1.56255,1.5629,1.5624,1.56265,182200000.0
2009-12-08 18:18:00,1.5627,1.5628,1.5625,1.56275,166200000.0
2009-12-08 18:19:00,1.5628,1.5628,1.5623,1.56265,262200000.0
2009-12-08 18:20:00,1.56265,1.56315,1.56245,1.56265,211400000.0
2009-12-08 18:21:00,1.56265,1.56285,1.56225,1.56235,166200000.0
2009-12-08 18:22:00,1.5623,1.56255,1.5622,1.56225,117100000.0
2009-12-08 18:23:00,1.56225,1.5629,1.56225,1.56255,209600000.0
2009-12-08 18:24:00,1.56255,1.5628,1.5624,1.5625,143000000.0
2009-12-08 18:25:00,1.56245,1.5628,1.5623,1.56255,227700000.0
2009-12-08 18:26:00,1.5625,1.56275,1.5623,1.56235,198400000.0
2009-12-08 18:27:00,1.56235,1.56265,1.56165,1.5618,482300000.0
2009-12-08 18:28:00,1.5618,1.5622,1.56165,1.5619,297400000.0
2009-12-08 18:29:00,1.56185,1.56215,1.56175,1.5621,285600000.0
2009-12-08 18:30:00,1.56215,1.5622,1.56195,1.5622,239100000.0
2009-12-08 18:31:00,1.5622,1.5628,1.5621,1.5628,186100000.0
2009-12-08 18:32:00,1.5628,1.56285,1.56255,1.5627,177200000.0
2009-12-08 18:33:00,1.5627,1.56305,1.56265,1.5628,99300000.0
2009-12-08 18:34:00,1.5627,1.5629,1.56245,1.5629,161400000.0
2009-12-08 18:35:00,1.5629,1.5631,1.56265,1.56295,144100000.0
2009-12-08 18:36:00,1.56305,1.5631,1.5626,1.56275,285600000.0
2009-12-08 18:37:00,1.5627,1.5628,1.5623,1.5627,226400000.0
2009-12-08 18:38:00,1.5626,1.56325,1.5625,1.56315,234600000.0
2009-12-08 18:39:00,1.56315,1.56365,1.5631,1.5635,226000000.0
2009-12-08 18:40:00,1.5636,1.56365,1.56325,1.56325,233900000.0
2009-12-08 18:41:00,1.56325,1.5636,1.563,1.56305,334200000.0
2009-12-08 18:42:00,1.56305,1.5633,1.5629,1.56295,216500000.0
2009-12-08 18:43:00,1.563,1.563,1.5627,1.5628,234600000.0
2009-12-08 18:44:00,1.56285,1.56315,1.56275,1.5628,232500000.0
2009-12-08 18:45:00,1.5628,1.5628,1.5621,1.5621,352400000.0
2009-12-08 18:46:00,1.56205,1.5624,1.56205,1.5623,184300000.0
2009-12-08 18:47:00,1.5622,1.5624,1.56205,1.56205,248600000.0
2009-12-08 18:48:00,1.5622,1.56265,1.56195,1.5624,151900000.0
2009-12-08 18:49:00,1.5624,1.5625,1.5621,1.5622,229400000.0
2009-12-08 18:50:00,1.5622,1.56225,1.56155,1.5617,309800000.0
2009-12-08 18:51:00,1.5617,1.5626,1.5617,1.5626,284900000.0
2009-12-08 18:52:00,1.5626,1.56285,1.5624,1.5628,360400000.0
2009-12-08 18:53:00,1.56285,1.56285,1.5623,1.56235,299400000.0
2009-12-08 18:54:00,1.56235,1.5625,1.5622,1.5622,151200000.0
2009-12-08 18:55:00,1.5622,1.5628,1.56205,1.5628,169400000.0
2009-12-08 18:56:00,1.56275,1.5632,1.5627,1.5631,79000000.0
2009-12-08 18:57:00,1.56295,1.5636,1.56295,1.5635,98000000.0
2009-12-08 18:58:00,1.5635,1.56365,1.5631,1.56325,175200000.0
2009-12-08 18:59:00,1.56325,1.56335,1.5623,1.5624,231300000.0
2009-12-08 19:00:00,1.56245,1.5628,1.5624,1.5628,155100000.0
2009-12-08 19:01:00,1.5628,1.5631,1.5627,1.56295,174200000.0
2009-12-08 19:02:00,1.56295,1.5635,1.5629,1.5633,207500000.0
2009-12-08 19:03:00,1.5633,1.5633,1.5631,1.5632,165600000.0
2009-12-08 19:04:00,1.5632,1.5632,1.5628,1.563,202500000.0
2009-12-08 19:05:00,1.5629,1.5631,1.56275,1.5628,110600000.0
2009-12-08 19:06:00,1.5628,1.563,1.56275,1.5629,215400000.0
2009-12-08 19:07:00,1.5629,1.56315,1.5627,1.56275,98100000.0
2009-12-08 19:08:00,1.5629,1.5629,1.5626,1.56265,118500000.0
2009-12-08 19:09:00,1.5627,1.563,1.5625,1.56255,91000000.0
2009-12-08 19:10:00,1.56255,1.563,1.56255,1.563,154000000.0
2009-12-08 19:11:00,1.56305,1.5632,1.5627,1.56305,425200000.0
2009-12-08 19:12:00,1.563,1.56305,1.5625,1.5629,509000000.0
2009-12-08 19:13:00,1.5629,1.5632,1.5629,1.5632,241800000.0
2009-12-08 19:14:00,1.5631,1.56345,1.563,1.56315,187800000.0
2009-12-08 19:15:00,1.5632,1.56365,1.5631,1.56355,139700000.0
2009-12-08 19:16:00,1.56365,1.56375,1.56335,1.56345,120700000.0
2009-12-08 19:17:00,1.56345,1.56385,1.56335,1.56375,240900000.0
2009-12-08 19:18:00,1.5637,1.56385,1.5633,1.5638,156200000.0
2009-12-08 19:19:00,1.56375,1.5639,1.56325,1.56335,88800000.0
2009-12-08 19:20:00,1.56335,1.56355,1.56335,1.56345,189300000.0
2009-12-08 19:21:00,1.56345,1.56365,1.5633,1.56365,163700000.0
2009-12-08 19:22:00,1.56365,1.56365,1.56325,1.56345,103100000.0
2009-12-08 19:23:00,1.56345,1.5635,1.56295,1.56325,299500000.0
2009-12-08 19:24:00,1.56325,1.5635,1.56285,1.5633,159200000.0
2009-12-08 19:25:00,1.5633,1.5634,1.5629,1.56315,256800000.0
2009-12-08 19:26:00,1.56315,1.5634,1.56285,1.5629,281500000.0
2009-12-08 19:27:00,1.5629,1.5635,1.5628,1.5633,364300000.0
2009-12-08 19:28:00,1.5633,1.5634,1.5632,1.56335,155700000.0
2009-12-08 19:29:00,1.5633,1.5635,1.56325,1.56345,98200000.0
2009-12-08 19:30:00,1.56345,1.56365,1.56335,1.56355,131000000.0
2009-12-08 19:31:00,1.56355,1.56365,1.5633,1.5634,73600000.0
2009-12-08 19:32:00,1.5634,1.5636,1.5634,1.5635,61200000.0
2009-12-08 19:33:00,1.5635,1.5635,1.56315,1.5632,129900000.0
2009-12-08 19:34:00,1.5632,1.5632,1.5628,1.56295,109000000.0
2009-12-08 19:35:00,1.5629,1.5629,1.562,1.5623,162800000.0
2009-12-08 19:36:00,1.5622,1.56255,1.5621,1.5622,175800000.0
2009-12-08 19:37:00,1.5622,1.5624,1.56215,1.5622,111700000.0
2009-12-08 19:38:00,1.56225,1.5625,1.56195,1.5625,248600000.0
2009-12-08 19:39:00,1.5625,1.56285,1.56235,1.5625,271800000.0
2009-12-08 19:40:00,1.5626,1.56305,1.56255,1.56275,145300000.0
2009-12-08 19:41:00,1.56275,1.563,1.5627,1.5629,120300000.0
2009-12-08 19:42:00,1.5629,1.56305,1.56285,1.56305,101500000.0
2009-12-08 19:43:00,1.56305,1.56305,1.56265,1.5627,151500000.0
2009-12-08 19:44:00,1.5627,1.5629,1.5626,1.56285,68300000.0
2009-12-08 19:45:00,1.56285,1.5629,1.56245,1.5626,94900000.0
2009-12-08 19:46:00,1.5626,1.56285,1.5626,1.5628,69400000.0
2009-12-08 19:47:00,1.56285,1.56285,1.56245,1.5626,114500000.0
2009-12-08 19:48:00,1.5626,1.5626,1.56235,1.5624,67300000.0
2009-12-08 19:49:00,1.56245,1.5625,1.56235,1.5624,170100000.0
2009-12-08 19:50:00,1.56235,1.5626,1.56225,1.56225,97000000.0
2009-12-08 19:51:00,1.56225,1.56255,1.5622,1.56255,68300000.0
2009-12-08 19:52:00,1.56265,1.56265,1.5625,1.56265,23700000.0
2009-12-08 19:53:00,1.5626,1.56265,1.5623,1.56245,210100000.0
2009-12-08 19:54:00,1.5624,1.56265,1.56235,1.56265,97100000.0
2009-12-08 19:55:00,1.56255,1.5628,1.56245,1.56275,104600000.0
2009-12-08 19:56:00,1.5627,1.56285,1.56245,1.56285,198700000.0
2009-12-08 19:57:00,1.5628,1.56305,1.56265,1.56285,123000000.0
2009-12-08 19:58:00,1.56285,1.56305,1.56255,1.5627,209200000.0
2009-12-08 19:59:00,1.5627,1.5631,1.5624,1.56285,161000000.0
2009-12-08 20:00:00,1.5628,1.56295,1.56235,1.5625,166600000.0
2009-12-08 20:01:00,1.5625,1.5628,1.56235,1.5624,119400000.0
2009-12-08 20:02:00,1.5624,1.56305,1.5624,1.5628,104100000.0
2009-12-08 20:03:00,1.5628,1.5632,1.56265,1.56295,178100000.0
2009-12-08 20:04:00,1.56295,1.56345,1.56275,1.56285,209100000.0
2009-12-08 20:05:00,1.56285,1.56305,1.56265,1.5629,123800000.0
2009-12-08 20:06:00,1.56295,1.5631,1.5626,1.5629,81300000.0
2009-12-08 20:07:00,1.5628,1.5632,1.56275,1.563,181200000.0
2009-12-08 20:08:00,1.563,1.5631,1.5626,1.56265,101700000.0
2009-12-08 20:09:00,1.5627,1.5628,1.5626,1.56275,94300000.0
2009-12-08 20:10:00,1.56275,1.563,1.5626,1.563,192500000.0
2009-12-08 20:11:00,1.5631,1.56365,1.56305,1.56355,281100000.0
2009-12-08 20:12:00,1.56365,1.5638,1.56325,1.5637,188300000.0
2009-12-08 20:13:00,1.56375,1.56385,1.56355,1.56365,175700000.0
2009-12-08 20:14:00,1.56365,1.5638,1.5633,1.5638,136600000.0
2009-12-08 20:15:00,1.5638,1.5641,1.5635,1.5638,158100000.0
2009-12-08 20:16:00,1.5638,1.56445,1.56375,1.56425,268400000.0
2009-12-08 20:17:00,1.5643,1.5643,1.56405,1.56415,147500000.0
2009-12-08 20:18:00,1.56415,1.5643,1.5639,1.56405,371000000.0
2009-12-08 20:19:00,1.56405,1.5643,1.564,1.5641,139700000.0
2009-12-08 20:20:00,1.5641,1.5642,1.5639,1.56405,131100000.0
2009-12-08 20:21:00,1.56395,1.56415,1.5638,1.56405,103900000.0
2009-12-08 20:22:00,1.5641,1.56415,1.5637,1.56375,199700000.0
2009-12-08 20:23:00,1.5638,1.564,1.5637,1.5637,194300000.0
2009-12-08 20:24:00,1.56365,1.5639,1.5631,1.5635,323700000.0
2009-12-08 20:25:00,1.56365,1.5643,1.56365,1.56425,341100000.0
2009-12-08 20:26:00,1.5642,1.56465,1.564,1.5643,342500000.0
2009-12-08 20:27:00,1.5643,1.5645,1.564,1.56445,265800000.0
2009-12-08 20:28:00,1.5646,1.56495,1.56445,1.56465,168700000.0
2009-12-08 20:29:00,1.5646,1.56505,1.56435,1.56475,208500000.0
2009-12-08 20:30:00,1.56475,1.56475,1.5643,1.5644,135600000.0
2009-12-08 20:31:00,1.56445,1.5647,1.5643,1.56445,184400000.0
2009-12-08 20:32:00,1.56445,1.56465,1.56435,1.56435,101500000.0
2009-12-08 20:33:00,1.5644,1.56485,1.56425,1.56435,228800000.0
2009-12-08 20:34:00,1.56445,1.5645,1.564,1.56415,265300000.0
2009-12-08 20:35:00,1.5641,1.5642,1.5636,1.56365,172300000.0
2009-12-08 20:36:00,1.56365,1.56375,1.5634,1.56375,156900000.0
2009-12-08 20:37:00,1.5637,1.5641,1.56345,1.5641,249600000.0
2009-12-08 20:38:00,1.5642,1.5644,1.56345,1.5638,285900000.0
2009-12-08 20:39:00,1.5637,1.5642,1.56365,1.56395,125100000.0
2009-12-08 20:40:00,1.5639,1.56435,1.5638,1.5642,150500000.0
2009-12-08 20:41:00,1.56415,1.56425,1.5637,1.56375,322200000.0
2009-12-08 20:42:00,1.56375,1.5638,1.56335,1.56335,167200000.0
2009-12-08 20:43:00,1.56335,1.5636,1.56335,1.5636,220800000.0
2009-12-08 20:44:00,1.5636,1.5637,1.56335,1.56335,264300000.0
2009-12-08 20:45:00,1.56335,1.5635,1.56295,1.56325,174500000.0
2009-12-08 20:46:00,1.5633,1.5635,1.56325,1.56345,62300000.0
2009-12-08 20:47:00,1.56345,1.56365,1.56335,1.5635,175350000.0
2009-12-08 20:48:00,1.56355,1.5638,1.56345,1.56355,211100000.0
2009-12-08 20:49:00,1.56355,1.56375,1.56345,1.5635,295500000.0
2009-12-08 20:50:00,1.56355,1.56385,1.5635,1.5636,300100000.0
2009-12-08 20:51:00,1.5636,1.56375,1.56345,1.5636,215100000.0
2009-12-08 20:52:00,1.56365,1.5637,1.5635,1.56365,122000000.0
2009-12-08 20:53:00,1.5636,1.56365,1.5635,1.56355,143600000.0
2009-12-08 20:54:00,1.5635,1.5637,1.56345,1.56355,167900000.0
2009-12-08 20:55:00,1.56355,1.5636,1.56345,1.5636,185600000.0
2009-12-08 20:56:00,1.5636,1.5638,1.56335,1.56345,310300000.0
2009-12-08 20:57:00,1.56345,1.5641,1.56345,1.564,336100000.0
2009-12-08 20:58:00,1.56395,1.5648,1.56385,1.5642,121300000.0
2009-12-08 20:59:00,1.56425,1.5644,1.564,1.5644,89000000.0
2009-12-08 21:00:00,1.5644,1.5644,1.5641,1.56415,27300000.0
2009-12-08 21:01:00,1.5641,1.5643,1.5641,1.56425,27500000.0
2009-12-08 21:02:00,1.5643,1.56435,1.564,1.56405,64400000.0
2009-12-08 21:03:00,1.56405,1.5642,1.56355,1.56375,120600000.0
2009-12-08 21:04:00,1.5638,1.5641,1.56335,1.56345,216900000.0
2009-12-08 21:05:00,1.56355,1.5638,1.56345,1.56345,92500000.0
2009-12-08 21:06:00,1.56345,1.5636,1.5634,1.56345,130900000.0
2009-12-08 21:07:00,1.5635,1.5638,1.5634,1.56375,121600000.0
2009-12-08 21:08:00,1.5637,1.56415,1.56345,1.5641,177600000.0
2009-12-08 21:09:00,1.5642,1.56435,1.56385,1.5639,66700000.0
2009-12-08 21:10:00,1.5639,1.5643,1.5638,1.5642,233200000.0
2009-12-08 21:11:00,1.56415,1.5644,1.5638,1.564,187500000.0
2009-12-08 21:12:00,1.56405,1.56445,1.56395,1.56435,235500000.0
2009-12-08 21:13:00,1.56445,1.56445,1.5642,1.5643,42500000.0
2009-12-08 21:14:00,1.5644,1.5646,1.56415,1.56445,176600000.0
2009-12-08 21:15:00,1.5645,1.56465,1.5643,1.56455,197800000.0
2009-12-08 21:16:00,1.56455,1.56475,1.56455,1.56465,67300000.0
2009-12-08 21:17:00,1.56475,1.5648,1.5646,1.5647,148400000.0
2009-12-08 21:18:00,1.56475,1.56485,1.56445,1.56465,183000000.0
2009-12-08 21:19:00,1.56465,1.5649,1.56445,1.56485,187600000.0
2009-12-08 21:20:00,1.5648,1.5653,1.5648,1.5651,262100000.0
2009-12-08 21:21:00,1.5651,1.56595,1.56465,1.56595,156800000.0
2009-12-08 21:22:00,1.5659,1.56605,1.5653,1.5654,159700000.0
2009-12-08 21:23:00,1.5654,1.5656,1.5653,1.56555,121100000.0
2009-12-08 21:24:00,1.56555,1.56565,1.56505,1.56515,93200000.0
2009-12-08 21:25:00,1.56505,1.56515,1.5647,1.5648,320200000.0
2009-12-08 21:26:00,1.5648,1.56495,1.5644,1.56475,471900000.0
2009-12-08 21:27:00,1.56475,1.56485,1.56445,1.56445,313100000.0
2009-12-08 21:28:00,1.5645,1.56485,1.56445,1.5645,371700000.0
2009-12-08 21:29:00,1.5645,1.56475,1.5641,1.5641,320200000.0
2009-12-08 21:30:00,1.5641,1.5646,1.5641,1.56435,129100000.0
2009-12-08 21:31:00,1.56435,1.5645,1.56425,1.5645,106500000.0
2009-12-08 21:32:00,1.56445,1.56505,1.56445,1.56475,228500000.0
2009-12-08 21:33:00,1.56475,1.5649,1.5647,1.5647,77100000.0
2009-12-08 21:34:00,1.56475,1.56475,1.56445,1.5647,172000000.0
2009-12-08 21:35:00,1.56465,1.56465,1.56415,1.5643,179800000.0
2009-12-08 21:36:00,1.5643,1.5644,1.56415,1.56425,210600000.0
2009-12-08 21:37:00,1.56415,1.5644,1.56395,1.56405,317200000.0
2009-12-08 21:38:00,1.56415,1.56435,1.56405,1.56415,255500000.0
2009-12-08 21:39:00,1.56425,1.5645,1.56415,1.56445,255300000.0
2009-12-08 21:40:00,1.5644,1.5646,1.56425,1.56425,228100000.0
2009-12-08 21:41:00,1.56435,1.56435,1.56365,1.56375,272600000.0
2009-12-08 21:42:00,1.5638,1.56405,1.5636,1.56405,219700000.0
2009-12-08 21:43:00,1.56405,1.5643,1.5639,1.5642,265100000.0
2009-12-08 21:44:00,1.56415,1.5643,1.56385,1.5642,122300000.0
2009-12-08 21:45:00,1.5642,1.56435,1.56405,1.5642,127800000.0
2009-12-08 21:46:00,1.5643,1.5643,1.5637,1.5642,191300000.0
2009-12-08 21:47:00,1.56415,1.5645,1.5641,1.5645,246600000.0
2009-12-08 21:48:00,1.5645,1.56495,1.56435,1.56485,228300000.0
2009-12-08 21:49:00,1.565,1.56505,1.5647,1.56505,183500000.0
2009-12-08 21:50:00,1.5651,1.56585,1.5651,1.56585,455200000.0
2009-12-08 21:51:00,1.56585,1.5659,1.5653,1.56565,451300000.0
2009-12-08 21:52:00,1.56565,1.5665,1.56555,1.56635,363000000.0
2009-12-08 21:53:00,1.5663,1.567,1.56595,1.56635,392000000.0
2009-12-08 21:54:00,1.5663,1.56645,1.56605,1.5664,176100000.0
2009-12-08 21:55:00,1.5664,1.5666,1.56605,1.56635,275300000.0
2009-12-08 21:56:00,1.5664,1.56645,1.56615,1.5662,259600000.0
2009-12-08 21:57:00,1.5662,1.56635,1.56595,1.56605,211800000.0
2009-12-08 21:58:00,1.56605,1.5665,1.566,1.56645,203000000.0
2009-12-08 21:59:00,1.5665,1.5668,1.5664,1.56645,271300000.0
2009-12-08 22:00:00,1.56645,1.5667,1.5661,1.5662,278300000.0
2009-12-08 22:01:00,1.56625,1.5663,1.5659,1.5661,232100000.0
2009-12-08 22:02:00,1.5661,1.5661,1.5658,1.566,192700000.0
2009-12-08 22:03:00,1.56595,1.56605,1.56555,1.5656,378600000.0
2009-12-08 22:04:00,1.5656,1.56575,1.56485,1.56495,145900000.0
2009-12-08 22:05:00,1.56495,1.5656,1.56495,1.5652,196600000.0
2009-12-08 22:06:00,1.56515,1.5653,1.5651,1.56525,179100000.0
2009-12-08 22:07:00,1.56535,1.5655,1.5649,1.56505,315400000.0
2009-12-08 22:08:00,1.56505,1.5652,1.56465,1.5649,240100000.0
2009-12-08 22:09:00,1.56495,1.5651,1.56415,1.5643,157300000.0
2009-12-08 22:10:00,1.5643,1.56495,1.5643,1.56485,211300000.0
2009-12-08 22:11:00,1.5648,1.5648,1.56435,1.5645,103200000.0
2009-12-08 22:12:00,1.5645,1.5649,1.5645,1.56455,185000000.0
2009-12-08 22:13:00,1.56455,1.5648,1.56455,1.56465,47300000.0
2009-12-08 22:14:00,1.56465,1.56495,1.56455,1.56465,167000000.0
2009-12-08 22:15:00,1.56475,1.5648,1.56445,1.5648,132900000.0
2009-12-08 22:16:00,1.5648,1.5651,1.5648,1.5649,98600000.0
2009-12-08 22:17:00,1.5649,1.5651,1.5648,1.565,67500000.0
2009-12-08 22:18:00,1.56495,1.56505,1.5648,1.5648,53100000.0
2009-12-08 22:19:00,1.5648,1.565,1.5648,1.5648,225800000.0
2009-12-08 22:20:00,1.5648,1.56485,1.56475,1.56475,94600000.0
2009-12-08 22:21:00,1.5647,1.5653,1.56465,1.5653,353300000.0
2009-12-08 22:22:00,1.5652,1.5653,1.56485,1.5651,172700000.0
2009-12-08 22:23:00,1.56505,1.5651,1.56465,1.56475,167500000.0
2009-12-08 22:24:00,1.56475,1.56515,1.5647,1.5651,107500000.0
2009-12-08 22:25:00,1.56515,1.56515,1.5649,1.565,71400000.0
2009-12-08 22:26:00,1.56495,1.56545,1.56495,1.56515,158200000.0
2009-12-08 22:27:00,1.56515,1.56515,1.56495,1.565,37000000.0
2009-12-08 22:28:00,1.5651,1.56515,1.56465,1.5647,181500000.0
2009-12-08 22:29:00,1.5646,1.56475,1.56455,1.56475,47000000.0
2009-12-08 22:30:00,1.56475,1.56475,1.5646,1.5646,39800000.0
2009-12-08 22:31:00,1.56465,1.5647,1.56425,1.5645,141500000.0
2009-12-08 22:32:00,1.56455,1.56455,1.56425,1.5644,180100000.0
2009-12-08 22:33:00,1.5644,1.5645,1.56405,1.5643,209900000.0
2009-12-08 22:34:00,1.56435,1.56445,1.5642,1.56425,123200000.0
2009-12-08 22:35:00,1.56425,1.5643,1.56415,1.5642,86000000.0
2009-12-08 22:36:00,1.5642,1.5642,1.56405,1.56405,202800000.0
2009-12-08 22:37:00,1.56405,1.5642,1.56405,1.56405,230000000.0
2009-12-08 22:38:00,1.56405,1.56435,1.564,1.56435,128900000.0
2009-12-08 22:39:00,1.5643,1.56435,1.564,1.564,298400000.0
2009-12-08 22:40:00,1.564,1.5642,1.56365,1.5638,284100000.0
2009-12-08 22:41:00,1.56375,1.56385,1.5636,1.56385,52800000.0
2009-12-08 22:42:00,1.56385,1.564,1.5638,1.56395,178700000.0
2009-12-08 22:43:00,1.56405,1.56405,1.5637,1.5639,269900000.0
2009-12-08 22:44:00,1.56395,1.56395,1.5637,1.56385,100200000.0
2009-12-08 22:45:00,1.5638,1.56405,1.5638,1.5639,82300000.0
2009-12-08 22:46:00,1.5639,1.56405,1.56385,1.56395,333000000.0
2009-12-08 22:47:00,1.56395,1.56395,1.5636,1.5638,240100000.0
2009-12-08 22:48:00,1.56385,1.56395,1.56375,1.56385,377000000.0
2009-12-08 22:49:00,1.56385,1.5642,1.56375,1.5642,161500000.0
2009-12-08 22:50:00,1.5643,1.5643,1.56405,1.5642,215400000.0
2009-12-08 22:51:00,1.56415,1.5642,1.56395,1.564,161000000.0
2009-12-08 22:52:00,1.564,1.5642,1.5638,1.5638,178800000.0
2009-12-08 22:53:00,1.5638,1.5642,1.5638,1.5639,240100000.0
2009-12-08 22:54:00,1.56395,1.56415,1.5638,1.564,104000000.0
2009-12-08 22:55:00,1.564,1.56425,1.564,1.5642,195000000.0
2009-12-08 22:56:00,1.5642,1.56425,1.56385,1.56385,236200000.0
2009-12-08 22:57:00,1.56385,1.5639,1.5636,1.5636,218800000.0
2009-12-08 22:58:00,1.5636,1.56385,1.56355,1.56385,268600000.0
2009-12-08 22:59:00,1.56385,1.564,1.56365,1.564,152300000.0
2009-12-08 23:00:00,1.564,1.564,1.56385,1.56395,106000000.0
2009-12-08 23:01:00,1.56395,1.564,1.56385,1.56385,31400000.0
2009-12-08 23:02:00,1.5638,1.56405,1.56375,1.5639,71100000.0
2009-12-08 23:03:00,1.5639,1.56395,1.56375,1.5638,40900000.0
2009-12-08 23:04:00,1.5638,1.56385,1.56355,1.56385,68800000.0
2009-12-08 23:05:00,1.5638,1.5639,1.5636,1.5638,47600000.0
2009-12-08 23:06:00,1.56375,1.56385,1.5636,1.5638,44700000.0
2009-12-08 23:07:00,1.5638,1.5638,1.56335,1.5634,48900000.0
2009-12-08 23:08:00,1.5634,1.5636,1.56335,1.5636,16000000.0
2009-12-08 23:09:00,1.5637,1.5638,1.56365,1.5637,21800000.0
2009-12-08 23:10:00,1.56375,1.5638,1.56375,1.5638,3600000.0
2009-12-08 23:11:00,1.56385,1.56385,1.5635,1.56365,46300000.0
2009-12-08 23:12:00,1.56365,1.56365,1.5633,1.56335,59800000.0
2009-12-08 23:13:00,1.5634,1.5635,1.5632,1.5632,78400000.0
2009-12-08 23:14:00,1.5632,1.5632,1.56305,1.56305,139600000.0
2009-12-08 23:15:00,1.56305,1.56345,1.563,1.5632,103300000.0
2009-12-08 23:16:00,1.5632,1.5633,1.5631,1.5632,54800000.0
2009-12-08 23:17:00,1.5632,1.5634,1.5632,1.5633,76700000.0
2009-12-08 23:18:00,1.5633,1.5633,1.5632,1.5632,19200000.0
2009-12-08 23:19:00,1.5632,1.56335,1.5632,1.5633,19700000.0
2009-12-08 23:20:00,1.5633,1.5633,1.5632,1.56325,17700000.0
2009-12-08 23:21:00,1.5632,1.5632,1.5631,1.5631,59100000.0
2009-12-08 23:22:00,1.5631,1.5632,1.5627,1.5631,189000000.0
2009-12-08 23:23:00,1.5631,1.5631,1.5628,1.5631,74000000.0
2009-12-08 23:24:00,1.5631,1.5632,1.5631,1.56315,41300000.0
2009-12-08 23:25:00,1.56315,1.56355,1.56315,1.5635,89400000.0
2009-12-08 23:26:00,1.5635,1.5635,1.5633,1.5634,42200000.0
2009-12-08 23:27:00,1.5635,1.5637,1.5635,1.56355,34200000.0
2009-12-08 23:28:00,1.56355,1.56365,1.5629,1.56325,133100000.0
2009-12-08 23:29:00,1.56325,1.56335,1.56275,1.56275,123700000.0
2009-12-08 23:30:00,1.56275,1.56325,1.56275,1.56315,130600000.0
2009-12-08 23:31:00,1.56315,1.5633,1.56305,1.56305,117900000.0
2009-12-08 23:32:00,1.56315,1.56325,1.56305,1.56315,71200000.0
2009-12-08 23:33:00,1.56315,1.56325,1.5629,1.5631,80900000.0
2009-12-08 23:34:00,1.5631,1.5631,1.56305,1.5631,39900000.0
2009-12-08 23:35:00,1.56315,1.5632,1.5631,1.5631,37200000.0
2009-12-08 23:36:00,1.5632,1.5632,1.563,1.56305,57100000.0
2009-12-08 23:37:00,1.5631,1.56315,1.56285,1.56295,66900000.0
2009-12-08 23:38:00,1.56285,1.563,1.5628,1.56295,118900000.0
2009-12-08 23:39:00,1.56295,1.56305,1.5628,1.5628,61800000.0
2009-12-08 23:40:00,1.5628,1.56305,1.5628,1.56285,43600000.0
2009-12-08 23:41:00,1.5628,1.5629,1.5628,1.56285,124200000.0
2009-12-08 23:42:00,1.56285,1.56285,1.5628,1.5628,91600000.0
2009-12-08 23:43:00,1.5628,1.5628,1.5628,1.5628,150500000.0
2009-12-08 23:44:00,1.5628,1.56315,1.5628,1.56305,79000000.0
2009-12-08 23:45:00,1.5631,1.56335,1.56305,1.56325,82700000.0
2009-12-08 23:46:00,1.5633,1.5634,1.5633,1.5634,22000000.0
2009-12-08 23:47:00,1.56345,1.56345,1.563,1.56325,58800000.0
2009-12-08 23:48:00,1.5634,1.56345,1.56335,1.56345,20900000.0
2009-12-08 23:49:00,1.56345,1.5635,1.563,1.56325,30300000.0
2009-12-08 23:50:00,1.56325,1.56325,1.56325,1.56325,4000000.0
2009-12-08 23:51:00,1.56325,1.5633,1.563,1.56305,61300000.0
2009-12-08 23:52:00,1.56305,1.5631,1.5629,1.5629,36400000.0
2009-12-08 23:53:00,1.5629,1.56305,1.5629,1.56305,90500000.0
2009-12-08 23:54:00,1.56305,1.56315,1.56275,1.56275,116400000.0
2009-12-08 23:55:00,1.56275,1.5629,1.56275,1.5629,65500000.0
2009-12-08 23:56:00,1.5629,1.5635,1.5629,1.56325,119100000.0
2009-12-08 23:57:00,1.5632,1.5635,1.5631,1.56315,85400000.0
2009-12-08 23:58:00,1.5631,1.56355,1.5631,1.5635,93700000.0
2009-12-08 23:59:00,1.56355,1.5638,1.56345,1.56365,54000000.0
2009-12-09 00:00:00,1.56375,1.5639,1.5633,1.5635,35000000.0
2009-12-09 00:01:00,1.5635,1.5635,1.56345,1.56345,27600000.0
2009-12-09 00:02:00,1.5635,1.5635,1.5629,1.5629,74400000.0
2009-12-09 00:03:00,1.5629,1.5629,1.5629,1.5629,21800000.0
2009-12-09 00:04:00,1.56295,1.56305,1.5629,1.5629,71000000.0
2009-12-09 00:05:00,1.5628,1.5628,1.5606,1.5617,66400000.0
2009-12-09 00:06:00,1.56235,1.56275,1.56235,1.56275,14800000.0
2009-12-09 00:07:00,1.5627,1.56305,1.5623,1.5627,17200000.0
2009-12-09 00:08:00,1.56265,1.56265,1.56265,1.56265,1600000.0
2009-12-09 00:09:00,1.56265,1.5628,1.5626,1.56275,19500000.0
2009-12-09 00:10:00,1.5629,1.5629,1.5628,1.5629,13900000.0
2009-12-09 00:11:00,1.56295,1.5632,1.5629,1.5632,11000000.0
2009-12-09 00:12:00,1.56315,1.5632,1.563,1.5632,20800000.0
2009-12-09 00:13:00,1.56325,1.5633,1.5632,1.5632,15500000.0
2009-12-09 00:14:00,1.56325,1.56335,1.5632,1.56335,23500000.0
2009-12-09 00:15:00,1.5633,1.56335,1.5633,1.5633,7000000.0
2009-12-09 00:16:00,1.56335,1.56345,1.5633,1.56345,13000000.0
2009-12-09 00:17:00,1.56335,1.56335,1.56335,1.56335,2200000.0
2009-12-09 00:18:00,1.5634,1.56345,1.5632,1.5632,18800000.0
2009-12-09 00:19:00,1.56325,1.5634,1.56325,1.5634,5000000.0
2009-12-09 00:20:00,1.5634,1.56355,1.56325,1.56345,55100000.0
2009-12-09 00:21:00,1.5635,1.56375,1.5635,1.5636,24000000.0
2009-12-09 00:22:00,1.56365,1.56365,1.56345,1.56345,20000000.0
2009-12-09 00:23:00,1.56345,1.56355,1.5633,1.56345,65700000.0
2009-12-09 00:24:00,1.5635,1.5636,1.5635,1.56355,8700000.0
2009-12-09 00:25:00,1.56365,1.56375,1.5636,1.5637,11300000.0
2009-12-09 00:26:00,1.5636,1.56365,1.5636,1.5636,19000000.0
2009-12-09 00:27:00,1.56365,1.56375,1.5636,1.56365,20900000.0
2009-12-09 00:28:00,1.5636,1.5638,1.56335,1.5634,14600000.0
2009-12-09 00:29:00,1.56335,1.5635,1.5633,1.56345,7700000.0
2009-12-09 00:30:00,1.56345,1.5635,1.56305,1.5633,24100000.0
2009-12-09 00:31:00,1.56335,1.56375,1.56335,1.56375,13700000.0
2009-12-09 00:32:00,1.56375,1.5638,1.56335,1.56365,8900000.0
2009-12-09 00:33:00,1.56375,1.56375,1.5635,1.56355,25000000.0
2009-12-09 00:34:00,1.5636,1.5637,1.56355,1.5637,9600000.0
2009-12-09 00:35:00,1.5637,1.5637,1.56335,1.5635,4400000.0
2009-12-09 00:36:00,1.56355,1.56355,1.5634,1.5634,8000000.0
2009-12-09 00:37:00,1.5634,1.5636,1.56275,1.56295,26500000.0
2009-12-09 00:38:00,1.5628,1.56295,1.5628,1.5629,27700000.0
2009-12-09 00:39:00,1.56295,1.56345,1.56295,1.5634,14000000.0
2009-12-09 00:40:00,1.5634,1.5634,1.56335,1.56335,8200000.0
2009-12-09 00:41:00,1.5634,1.56345,1.5633,1.5634,22700000.0
2009-12-09 00:42:00,1.56335,1.56345,1.56335,1.5634,9200000.0
2009-12-09 00:43:00,1.5634,1.5634,1.5628,1.5634,14600000.0
2009-12-09 00:44:00,1.5634,1.5634,1.5634,1.5634,1100000.0
2009-12-09 00:45:00,1.5634,1.5634,1.56285,1.5631,16100000.0
2009-12-09 00:46:00,1.5632,1.56335,1.56305,1.5631,35500000.0
2009-12-09 00:47:00,1.56305,1.56335,1.56305,1.5633,11000000.0
2009-12-09 00:48:00,1.5634,1.5634,1.56315,1.5632,12400000.0
2009-12-09 00:49:00,1.56325,1.56325,1.56305,1.56305,4000000.0
2009-12-09 00:50:00,1.56305,1.5631,1.56225,1.56255,28200000.0
2009-12-09 00:51:00,1.5625,1.5628,1.5625,1.5628,11000000.0
2009-12-09 00:52:00,1.5628,1.5628,1.5628,1.5628,1000000.0
2009-12-09 00:53:00,1.5628,1.5631,1.56245,1.56245,24300000.0
2009-12-09 00:54:00,1.5624,1.5626,1.5624,1.56255,15000000.0
2009-12-09 00:55:00,1.5625,1.5628,1.5625,1.5628,11900000.0
2009-12-09 00:56:00,1.56295,1.5632,1.56275,1.5628,58200000.0
2009-12-09 00:57:00,1.5628,1.5632,1.5626,1.5631,44000000.0
2009-12-09 00:58:00,1.56325,1.56415,1.56325,1.56385,50200000.0
2009-12-09 00:59:00,1.5638,1.56385,1.5629,1.5633,19500000.0
2009-12-09 01:00:00,1.5634,1.5634,1.5634,1.5634,3300000.0
2009-12-09 01:01:00,1.56345,1.5637,1.56335,1.5637,19500000.0
2009-12-09 01:02:00,1.56375,1.5643,1.56375,1.564,39200000.0
2009-12-09 01:03:00,1.56405,1.5641,1.56395,1.56395,4600000.0
2009-12-09 01:04:00,1.564,1.56415,1.5639,1.56415,31500000.0
2009-12-09 01:05:00,1.5641,1.5643,1.5641,1.5642,46000000.0
2009-12-09 01:06:00,1.5642,1.5642,1.5641,1.56415,31200000.0
2009-12-09 01:07:00,1.56415,1.5646,1.5635,1.56355,73000000.0
2009-12-09 01:08:00,1.56375,1.56425,1.56375,1.564,20100000.0
2009-12-09 01:09:00,1.56405,1.56405,1.56395,1.56395,20000000.0
2009-12-09 01:10:00,1.56395,1.56395,1.56355,1.5636,24400000.0
2009-12-09 01:11:00,1.5636,1.56375,1.56355,1.5637,138600000.0
2009-12-09 01:12:00,1.56365,1.5637,1.5632,1.5635,181500000.0
2009-12-09 01:13:00,1.5636,1.5639,1.56355,1.5637,43900000.0
2009-12-09 01:14:00,1.56365,1.56365,1.56345,1.5636,23900000.0
2009-12-09 01:15:00,1.56375,1.564,1.56375,1.564,12200000.0
2009-12-09 01:16:00,1.564,1.564,1.56395,1.56395,14200000.0
2009-12-09 01:17:00,1.56395,1.56395,1.5639,1.56395,14300000.0
2009-12-09 01:18:00,1.56395,1.56395,1.56395,1.56395,5500000.0
2009-12-09 01:19:00,1.5641,1.56425,1.56395,1.5641,32500000.0
2009-12-09 01:20:00,1.56405,1.56405,1.564,1.56405,37700000.0
2009-12-09 01:21:00,1.56405,1.56405,1.56375,1.5639,34600000.0
2009-12-09 01:22:00,1.56385,1.56395,1.5637,1.56375,44200000.0
2009-12-09 01:23:00,1.56375,1.56375,1.56315,1.5632,42800000.0
2009-12-09 01:24:00,1.5632,1.56335,1.56285,1.5633,78000000.0
2009-12-09 01:25:00,1.5633,1.56335,1.563,1.5632,50000000.0
2009-12-09 01:26:00,1.56335,1.56365,1.56325,1.56355,32600000.0
2009-12-09 01:27:00,1.56345,1.56375,1.56325,1.56375,75500000.0
2009-12-09 01:28:00,1.56375,1.56375,1.56275,1.5635,144800000.0
2009-12-09 01:29:00,1.56345,1.5645,1.56345,1.5644,84100000.0
2009-12-09 01:30:00,1.5644,1.56475,1.5636,1.56385,91000000.0
2009-12-09 01:31:00,1.5639,1.56465,1.5632,1.5637,142500000.0
2009-12-09 01:32:00,1.5637,1.56425,1.56355,1.56385,105100000.0
2009-12-09 01:33:00,1.56385,1.5639,1.56345,1.5635,89300000.0
2009-12-09 01:34:00,1.5634,1.56385,1.5632,1.5635,61500000.0
2009-12-09 01:35:00,1.5636,1.56385,1.56335,1.56375,51900000.0
2009-12-09 01:36:00,1.5638,1.56425,1.5638,1.5641,34400000.0
2009-12-09 01:37:00,1.5641,1.56425,1.5641,1.5641,22000000.0
2009-12-09 01:38:00,1.5642,1.5642,1.564,1.56415,23800000.0
2009-12-09 01:39:00,1.56415,1.56445,1.56415,1.56445,69900000.0
2009-12-09 01:40:00,1.5644,1.5646,1.5642,1.5642,44500000.0
2009-12-09 01:41:00,1.5642,1.56425,1.56405,1.56425,40500000.0
2009-12-09 01:42:00,1.56425,1.56445,1.5641,1.56445,34700000.0
2009-12-09 01:43:00,1.56455,1.56475,1.56405,1.56435,66400000.0
2009-12-09 01:44:00,1.56435,1.5651,1.56435,1.5647,121100000.0
2009-12-09 01:45:00,1.5647,1.5647,1.5641,1.56435,57000000.0
2009-12-09 01:46:00,1.5644,1.56475,1.56425,1.5643,65900000.0
2009-12-09 01:47:00,1.5643,1.56495,1.56415,1.56475,157000000.0
2009-12-09 01:48:00,1.56485,1.56495,1.56465,1.5647,60400000.0
2009-12-09 01:49:00,1.5647,1.56475,1.5645,1.5646,40200000.0
2009-12-09 01:50:00,1.5646,1.5648,1.56455,1.5646,44300000.0
2009-12-09 01:51:00,1.56465,1.5648,1.56455,1.5648,32600000.0
2009-12-09 01:52:00,1.5648,1.56485,1.56455,1.5648,47100000.0
2009-12-09 01:53:00,1.5647,1.5648,1.5645,1.5645,24200000.0
2009-12-09 01:54:00,1.5645,1.56495,1.56445,1.56495,33200000.0
2009-12-09 01:55:00,1.56495,1.56515,1.56465,1.56465,50500000.0
2009-12-09 01:56:00,1.56465,1.56465,1.5643,1.56435,38900000.0
2009-12-09 01:57:00,1.56435,1.5644,1.5639,1.56405,78400000.0
2009-12-09 01:58:00,1.56405,1.56405,1.5634,1.5635,69300000.0
2009-12-09 01:59:00,1.5635,1.5642,1.5634,1.56415,65100000.0
2009-12-09 02:00:00,1.5639,1.56435,1.5639,1.56425,71300000.0
2009-12-09 02:01:00,1.56415,1.56445,1.5641,1.5641,82400000.0
2009-12-09 02:02:00,1.5641,1.56445,1.56405,1.5641,110000000.0
2009-12-09 02:03:00,1.56405,1.5642,1.56385,1.5641,67100000.0
2009-12-09 02:04:00,1.56395,1.5643,1.56395,1.56405,68900000.0
2009-12-09 02:05:00,1.564,1.564,1.5637,1.56385,110800000.0
2009-12-09 02:06:00,1.5639,1.56405,1.56375,1.5638,49400000.0
2009-12-09 02:07:00,1.5637,1.56375,1.5636,1.5637,41000000.0
2009-12-09 02:08:00,1.5637,1.5639,1.56355,1.5637,86200000.0
2009-12-09 02:09:00,1.56365,1.56385,1.56325,1.56355,91200000.0
2009-12-09 02:10:00,1.56345,1.56365,1.5629,1.56305,78600000.0
2009-12-09 02:11:00,1.56315,1.56315,1.56285,1.56285,54700000.0
2009-12-09 02:12:00,1.5629,1.56305,1.5624,1.5625,116000000.0
2009-12-09 02:13:00,1.5625,1.56265,1.56215,1.56265,129900000.0
2009-12-09 02:14:00,1.56265,1.56265,1.56265,1.56265,33600000.0
2009-12-09 02:15:00,1.56235,1.563,1.56205,1.56295,95800000.0
2009-12-09 02:16:00,1.56295,1.563,1.5627,1.56275,34500000.0
2009-12-09 02:17:00,1.56275,1.5631,1.56275,1.5629,37200000.0
2009-12-09 02:18:00,1.5629,1.5631,1.56275,1.56275,63500000.0
2009-12-09 02:19:00,1.56275,1.56295,1.56255,1.5629,35800000.0
2009-12-09 02:20:00,1.5629,1.5631,1.56285,1.563,67000000.0
2009-12-09 02:21:00,1.56305,1.56315,1.56295,1.563,38500000.0
2009-12-09 02:22:00,1.56305,1.5631,1.5627,1.5629,34900000.0
2009-12-09 02:23:00,1.56285,1.56285,1.5623,1.56235,85100000.0
2009-12-09 02:24:00,1.56245,1.56275,1.5618,1.5618,81400000.0
2009-12-09 02:25:00,1.56185,1.5628,1.56185,1.5628,86200000.0
2009-12-09 02:26:00,1.56275,1.56315,1.56265,1.56275,71000000.0
2009-12-09 02:27:00,1.5627,1.56295,1.5626,1.56295,78900000.0
2009-12-09 02:28:00,1.5629,1.5629,1.56245,1.56285,67900000.0
2009-12-09 02:29:00,1.56285,1.56305,1.56285,1.56295,61500000.0
2009-12-09 02:30:00,1.5629,1.56315,1.56265,1.56295,100800000.0
2009-12-09 02:31:00,1.56295,1.56295,1.5628,1.56295,57300000.0
2009-12-09 02:32:00,1.56285,1.56325,1.56285,1.56325,29400000.0
2009-12-09 02:33:00,1.5632,1.56325,1.5632,1.5632,11800000.0
2009-12-09 02:34:00,1.5632,1.5635,1.563,1.563,48400000.0
2009-12-09 02:35:00,1.563,1.5635,1.56285,1.5634,70600000.0
2009-12-09 02:36:00,1.56345,1.56355,1.56315,1.56335,77900000.0
2009-12-09 02:37:00,1.56325,1.5634,1.56285,1.56325,75400000.0
2009-12-09 02:38:00,1.56325,1.5634,1.56295,1.5633,46400000.0
2009-12-09 02:39:00,1.56335,1.56365,1.5633,1.5635,60600000.0
2009-12-09 02:40:00,1.5635,1.5635,1.5634,1.5634,24700000.0
2009-12-09 02:41:00,1.56335,1.56345,1.5633,1.5634,13900000.0
2009-12-09 02:42:00,1.5634,1.5636,1.5634,1.56355,38000000.0
2009-12-09 02:43:00,1.5636,1.5636,1.56335,1.56345,22800000.0
2009-12-09 02:44:00,1.5634,1.56365,1.56335,1.56365,80000000.0
2009-12-09 02:45:00,1.56365,1.56365,1.5632,1.5634,133800000.0
2009-12-09 02:46:00,1.5634,1.5638,1.5633,1.5638,38000000.0
2009-12-09 02:47:00,1.5637,1.5637,1.56365,1.5637,34400000.0
2009-12-09 02:48:00,1.5637,1.564,1.5637,1.564,20800000.0
2009-12-09 02:49:00,1.5639,1.56415,1.56355,1.5638,59100000.0
2009-12-09 02:50:00,1.5637,1.5637,1.5636,1.56365,14600000.0
2009-12-09 02:51:00,1.5636,1.5636,1.5632,1.5632,48900000.0
2009-12-09 02:52:00,1.5632,1.5639,1.56315,1.5638,60000000.0
2009-12-09 02:53:00,1.5638,1.5639,1.5637,1.5638,39400000.0
2009-12-09 02:54:00,1.56385,1.5639,1.56355,1.5637,81100000.0
2009-12-09 02:55:00,1.5637,1.5644,1.5637,1.56435,133300000.0
2009-12-09 02:56:00,1.5644,1.56475,1.5644,1.5647,39200000.0
2009-12-09 02:57:00,1.5647,1.56485,1.5643,1.56445,58600000.0
2009-12-09 02:58:00,1.5645,1.56455,1.56425,1.56445,46200000.0
2009-12-09 02:59:00,1.56445,1.5647,1.56435,1.56465,38700000.0
2009-12-09 03:00:00,1.5646,1.56475,1.5643,1.56445,74100000.0
2009-12-09 03:01:00,1.5644,1.5646,1.5642,1.56425,66000000.0
2009-12-09 03:02:00,1.5642,1.5646,1.5642,1.5645,37500000.0
2009-12-09 03:03:00,1.56455,1.56455,1.56425,1.5643,39200000.0
2009-12-09 03:04:00,1.56435,1.56435,1.56415,1.5642,25400000.0
2009-12-09 03:05:00,1.5643,1.56445,1.5642,1.56435,44600000.0
2009-12-09 03:06:00,1.5643,1.5644,1.56395,1.56435,116500000.0
2009-12-09 03:07:00,1.5643,1.56445,1.564,1.5641,48000000.0
2009-12-09 03:08:00,1.564,1.56405,1.56385,1.5639,48400000.0
2009-12-09 03:09:00,1.5639,1.5641,1.5638,1.5639,46600000.0
2009-12-09 03:10:00,1.564,1.5644,1.56365,1.56425,48100000.0
2009-12-09 03:11:00,1.5642,1.56445,1.56415,1.5642,35200000.0
2009-12-09 03:12:00,1.56425,1.56425,1.56395,1.5641,59100000.0
2009-12-09 03:13:00,1.5641,1.5643,1.5641,1.56415,24300000.0
2009-12-09 03:14:00,1.5642,1.5645,1.56405,1.5642,93000000.0
2009-12-09 03:15:00,1.5642,1.56445,1.5642,1.56435,40600000.0
2009-12-09 03:16:00,1.5643,1.56445,1.56415,1.56445,36000000.0
2009-12-09 03:17:00,1.56445,1.5647,1.56445,1.5646,71600000.0
2009-12-09 03:18:00,1.56465,1.5649,1.5646,1.5646,35600000.0
2009-12-09 03:19:00,1.56465,1.56495,1.5646,1.5649,74400000.0
2009-12-09 03:20:00,1.5649,1.56505,1.5648,1.565,96200000.0
2009-12-09 03:21:00,1.56495,1.565,1.5648,1.56485,34200000.0
2009-12-09 03:22:00,1.56495,1.5656,1.56495,1.56545,74500000.0
2009-12-09 03:23:00,1.56555,1.5658,1.56555,1.56565,58600000.0
2009-12-09 03:24:00,1.56565,1.56575,1.5656,1.5656,42300000.0
2009-12-09 03:25:00,1.56565,1.56575,1.56555,1.56555,57500000.0
2009-12-09 03:26:00,1.56555,1.56635,1.56555,1.56575,106700000.0
2009-12-09 03:27:00,1.5657,1.5661,1.5653,1.5661,85900000.0
2009-12-09 03:28:00,1.5661,1.56625,1.56575,1.5659,48000000.0
2009-12-09 03:29:00,1.5659,1.5666,1.56565,1.56655,114700000.0
2009-12-09 03:30:00,1.5664,1.5664,1.5657,1.5657,62200000.0
2009-12-09 03:31:00,1.5657,1.5658,1.5656,1.5656,54900000.0
2009-12-09 03:32:00,1.56565,1.56575,1.56555,1.56575,32000000.0
2009-12-09 03:33:00,1.5659,1.56605,1.56565,1.56565,125900000.0
2009-12-09 03:34:00,1.56565,1.56565,1.56515,1.5653,75100000.0
2009-12-09 03:35:00,1.5654,1.5654,1.565,1.5652,58700000.0
2009-12-09 03:36:00,1.5652,1.5656,1.56515,1.5652,57400000.0
2009-12-09 03:37:00,1.56515,1.56545,1.565,1.5653,81700000.0
2009-12-09 03:38:00,1.5653,1.56555,1.5652,1.5652,59800000.0
2009-12-09 03:39:00,1.5651,1.5652,1.5649,1.56495,85600000.0
2009-12-09 03:40:00,1.5649,1.5654,1.56485,1.56535,99500000.0
2009-12-09 03:41:00,1.5653,1.5654,1.5651,1.5653,81100000.0
2009-12-09 03:42:00,1.5653,1.56545,1.56525,1.56525,47400000.0
2009-12-09 03:43:00,1.56525,1.5654,1.56525,1.5653,26900000.0
2009-12-09 03:44:00,1.56525,1.56535,1.56515,1.5653,41900000.0
2009-12-09 03:45:00,1.5653,1.5653,1.56515,1.56515,30100000.0
2009-12-09 03:46:00,1.56515,1.5652,1.565,1.565,31000000.0
2009-12-09 03:47:00,1.565,1.5651,1.56495,1.5651,14500000.0
2009-12-09 03:48:00,1.56515,1.56515,1.56495,1.56495,15600000.0
2009-12-09 03:49:00,1.565,1.565,1.56465,1.56465,69800000.0
2009-12-09 03:50:00,1.5647,1.5648,1.5647,1.5648,45000000.0
2009-12-09 03:51:00,1.5648,1.5649,1.5646,1.5648,66000000.0
2009-12-09 03:52:00,1.5648,1.56515,1.56455,1.56515,77100000.0
2009-12-09 03:53:00,1.5651,1.56525,1.5648,1.565,49100000.0
2009-12-09 03:54:00,1.56495,1.56525,1.5649,1.56515,45700000.0
2009-12-09 03:55:00,1.56515,1.56515,1.5647,1.56475,39600000.0
2009-12-09 03:56:00,1.56475,1.5649,1.56475,1.5649,36400000.0
2009-12-09 03:57:00,1.56485,1.5652,1.56485,1.5652,78300000.0
2009-12-09 03:58:00,1.5652,1.56545,1.5652,1.5654,40200000.0
2009-12-09 03:59:00,1.5654,1.56555,1.56485,1.56485,40100000.0
2009-12-09 04:00:00,1.56485,1.5649,1.56465,1.56475,53700000.0
2009-12-09 04:01:00,1.56475,1.56495,1.5647,1.56485,37200000.0
2009-12-09 04:02:00,1.5648,1.56515,1.5648,1.5651,36700000.0
2009-12-09 04:03:00,1.56505,1.5651,1.5649,1.56495,24300000.0
2009-12-09 04:04:00,1.565,1.5651,1.5648,1.56485,51100000.0
2009-12-09 04:05:00,1.5649,1.5651,1.5647,1.56475,87100000.0
2009-12-09 04:06:00,1.56465,1.56495,1.56465,1.56485,33700000.0
2009-12-09 04:07:00,1.56485,1.56505,1.5648,1.56495,40600000.0
2009-12-09 04:08:00,1.5649,1.565,1.5648,1.5649,44600000.0
2009-12-09 04:09:00,1.56495,1.565,1.56485,1.56485,57000000.0
2009-12-09 04:10:00,1.56485,1.56495,1.5648,1.5649,36500000.0
2009-12-09 04:11:00,1.5648,1.5648,1.56475,1.5648,19200000.0
2009-12-09 04:12:00,1.5648,1.56485,1.56475,1.56475,38400000.0
2009-12-09 04:13:00,1.56475,1.5648,1.56455,1.5646,37300000.0
2009-12-09 04:14:00,1.5646,1.56465,1.56455,1.56455,57800000.0
2009-12-09 04:15:00,1.5646,1.56475,1.56455,1.5647,66900000.0
2009-12-09 04:16:00,1.5647,1.5649,1.56465,1.5647,45800000.0
2009-12-09 04:17:00,1.5647,1.56475,1.5644,1.56445,37000000.0
2009-12-09 04:18:00,1.56445,1.56455,1.56435,1.56445,49800000.0
2009-12-09 04:19:00,1.5645,1.5649,1.56445,1.5648,35400000.0
2009-12-09 04:20:00,1.56475,1.56485,1.5646,1.5648,47200000.0
2009-12-09 04:21:00,1.5648,1.56485,1.56435,1.5645,41000000.0
2009-12-09 04:22:00,1.56445,1.5646,1.5644,1.5645,34800000.0
2009-12-09 04:23:00,1.56455,1.56455,1.56405,1.56415,47100000.0
2009-12-09 04:24:00,1.56415,1.56415,1.564,1.564,41600000.0
2009-12-09 04:25:00,1.56395,1.564,1.56365,1.5638,43600000.0
2009-12-09 04:26:00,1.5638,1.5638,1.5638,1.5638,9200000.0
2009-12-09 04:27:00,1.5638,1.5639,1.56345,1.5639,43000000.0
2009-12-09 04:28:00,1.56385,1.56395,1.56355,1.56355,52800000.0
2009-12-09 04:29:00,1.56355,1.56405,1.56355,1.5637,53600000.0
2009-12-09 04:30:00,1.56365,1.5639,1.56365,1.5639,62600000.0
2009-12-09 04:31:00,1.56375,1.56405,1.5636,1.56405,90700000.0
2009-12-09 04:32:00,1.56405,1.5641,1.56395,1.5641,27800000.0
2009-12-09 04:33:00,1.56405,1.56405,1.5636,1.56375,26200000.0
2009-12-09 04:34:00,1.56375,1.56395,1.56375,1.5639,10000000.0
2009-12-09 04:35:00,1.56395,1.56395,1.5638,1.56385,18600000.0
2009-12-09 04:36:00,1.56385,1.56405,1.5638,1.5639,31400000.0
2009-12-09 04:37:00,1.5639,1.564,1.56375,1.5638,52000000.0
2009-12-09 04:38:00,1.5638,1.56395,1.56345,1.56385,70500000.0
2009-12-09 04:39:00,1.5639,1.5641,1.56375,1.56375,59700000.0
2009-12-09 04:40:00,1.56375,1.56385,1.56375,1.56375,25900000.0
2009-12-09 04:41:00,1.56375,1.56375,1.56375,1.56375,62600000.0
2009-12-09 04:42:00,1.56375,1.56375,1.56375,1.56375,32000000.0
2009-12-09 04:43:00,1.56375,1.5641,1.56375,1.5641,53200000.0
2009-12-09 04:44:00,1.5641,1.5643,1.5641,1.56415,14200000.0
2009-12-09 04:45:00,1.5642,1.5643,1.56415,1.5642,31600000.0
2009-12-09 04:46:00,1.5642,1.56445,1.5642,1.56425,78600000.0
2009-12-09 04:47:00,1.56425,1.5643,1.56425,1.56425,14700000.0
2009-12-09 04:48:00,1.56425,1.56425,1.56425,1.56425,7100000.0
2009-12-09 04:49:00,1.56425,1.5645,1.56425,1.5645,57900000.0
2009-12-09 04:50:00,1.5645,1.5645,1.56435,1.5644,27200000.0
2009-12-09 04:51:00,1.5644,1.5645,1.5644,1.5644,27900000.0
2009-12-09 04:52:00,1.5644,1.56455,1.56425,1.56455,130100000.0
2009-12-09 04:53:00,1.56455,1.5648,1.56445,1.5647,33300000.0
2009-12-09 04:54:00,1.5647,1.56485,1.5647,1.5647,16700000.0
2009-12-09 04:55:00,1.5647,1.56495,1.56465,1.56475,23300000.0
2009-12-09 04:56:00,1.5649,1.56515,1.5649,1.56515,11100000.0
2009-12-09 04:57:00,1.56505,1.56505,1.5648,1.56485,12500000.0
2009-12-09 04:58:00,1.5648,1.56485,1.56475,1.56485,14000000.0
2009-12-09 04:59:00,1.56485,1.56485,1.56465,1.5647,31600000.0
2009-12-09 05:00:00,1.5647,1.56475,1.56465,1.56465,18400000.0
2009-12-09 05:01:00,1.56475,1.56475,1.5644,1.5645,44300000.0
2009-12-09 05:02:00,1.5645,1.56475,1.5644,1.5647,44600000.0
2009-12-09 05:03:00,1.56475,1.56475,1.56465,1.56465,9400000.0
2009-12-09 05:04:00,1.5647,1.5647,1.5642,1.5643,31800000.0
2009-12-09 05:05:00,1.5643,1.56455,1.56425,1.56445,23700000.0
2009-12-09 05:06:00,1.56445,1.56445,1.56445,1.56445,2000000.0
2009-12-09 05:07:00,1.5644,1.56445,1.56435,1.56435,22800000.0
2009-12-09 05:08:00,1.5644,1.5644,1.564,1.564,24100000.0
2009-12-09 05:09:00,1.56405,1.5641,1.564,1.564,19900000.0
2009-12-09 05:10:00,1.564,1.5641,1.5638,1.5638,34800000.0
2009-12-09 05:11:00,1.5639,1.56395,1.56375,1.56395,24800000.0
2009-12-09 05:12:00,1.56395,1.5641,1.56365,1.56375,36000000.0
2009-12-09 05:13:00,1.56375,1.56395,1.5637,1.56385,45200000.0
2009-12-09 05:14:00,1.56385,1.56395,1.5637,1.56395,47700000.0
2009-12-09 05:15:00,1.56395,1.56395,1.5634,1.56345,24700000.0
2009-12-09 05:16:00,1.5634,1.56365,1.5634,1.5636,23700000.0
2009-12-09 05:17:00,1.56345,1.56365,1.56345,1.56355,11000000.0
2009-12-09 05:18:00,1.5634,1.5634,1.5634,1.5634,8500000.0
2009-12-09 05:19:00,1.5634,1.56365,1.5634,1.56355,23800000.0
2009-12-09 05:20:00,1.5635,1.56355,1.5635,1.56355,21000000.0
2009-12-09 05:21:00,1.56355,1.5637,1.56355,1.5637,28300000.0
2009-12-09 05:22:00,1.56365,1.56365,1.56345,1.5635,22400000.0
2009-12-09 05:23:00,1.56355,1.56355,1.56335,1.5635,13500000.0
2009-12-09 05:24:00,1.5635,1.56365,1.5635,1.56365,16400000.0
2009-12-09 05:25:00,1.56355,1.56365,1.56345,1.5636,40000000.0
2009-12-09 05:26:00,1.56365,1.5637,1.5636,1.5636,21400000.0
2009-12-09 05:27:00,1.5636,1.5637,1.5636,1.5637,12000000.0
2009-12-09 05:28:00,1.5637,1.56385,1.5637,1.5638,16000000.0
2009-12-09 05:29:00,1.5638,1.56385,1.5636,1.5637,19800000.0
2009-12-09 05:30:00,1.5637,1.56375,1.56345,1.56375,49300000.0
2009-12-09 05:31:00,1.5638,1.5638,1.56345,1.5636,27300000.0
2009-12-09 05:32:00,1.5636,1.5636,1.56355,1.5636,13000000.0
2009-12-09 05:33:00,1.5636,1.5636,1.5635,1.56355,12000000.0
2009-12-09 05:34:00,1.5636,1.5636,1.56345,1.5635,9800000.0
2009-12-09 05:35:00,1.56355,1.56355,1.5633,1.5633,27800000.0
2009-12-09 05:36:00,1.5633,1.56335,1.56325,1.5633,8000000.0
2009-12-09 05:37:00,1.56325,1.56365,1.56325,1.56365,21400000.0
2009-12-09 05:38:00,1.56365,1.56365,1.56335,1.5635,31300000.0
2009-12-09 05:39:00,1.56355,1.5636,1.56345,1.5636,12100000.0
2009-12-09 05:40:00,1.5635,1.56355,1.56345,1.56345,15300000.0
2009-12-09 05:41:00,1.56355,1.5637,1.56335,1.56335,60800000.0
2009-12-09 05:42:00,1.56335,1.5634,1.5632,1.56325,55000000.0
2009-12-09 05:43:00,1.56335,1.56365,1.5632,1.56365,57200000.0
2009-12-09 05:44:00,1.56365,1.5638,1.56305,1.5631,52100000.0
2009-12-09 05:45:00,1.56305,1.5632,1.56305,1.5632,4300000.0
2009-12-09 05:46:00,1.5632,1.5632,1.5632,1.5632,2600000.0
2009-12-09 05:47:00,1.5632,1.5632,1.5632,1.5632,900000.0
2009-12-09 05:48:00,1.5632,1.5632,1.5632,1.5632,700000.0
2009-12-09 05:49:00,1.5632,1.5632,1.5632,1.5632,5700000.0
2009-12-09 05:50:00,1.5631,1.5632,1.5631,1.5632,1400000.0
2009-12-09 05:51:00,1.5632,1.5638,1.5632,1.56375,49100000.0
2009-12-09 05:52:00,1.5637,1.5637,1.5635,1.56355,15000000.0
2009-12-09 05:53:00,1.5636,1.56395,1.5636,1.5638,32200000.0
2009-12-09 05:54:00,1.5638,1.564,1.56375,1.5638,15000000.0
2009-12-09 05:55:00,1.5637,1.56395,1.5637,1.56375,32800000.0
2009-12-09 05:56:00,1.56375,1.5638,1.56355,1.56365,25000000.0
2009-12-09 05:57:00,1.5637,1.56385,1.5637,1.5638,18400000.0
2009-12-09 05:58:00,1.56375,1.56425,1.56375,1.56405,46200000.0
2009-12-09 05:59:00,1.5641,1.5641,1.5637,1.5637,28000000.0
2009-12-09 06:00:00,1.5637,1.5638,1.5636,1.5638,22900000.0
2009-12-09 06:01:00,1.5637,1.5637,1.56365,1.56365,13700000.0
2009-12-09 06:02:00,1.5637,1.5638,1.5635,1.56365,49200000.0
2009-12-09 06:03:00,1.5637,1.5637,1.56355,1.56355,36100000.0
2009-12-09 06:04:00,1.56355,1.5637,1.56355,1.5637,4700000.0
2009-12-09 06:05:00,1.56385,1.5639,1.56365,1.56365,56100000.0
2009-12-09 06:06:00,1.5637,1.56375,1.56365,1.56365,31300000.0
2009-12-09 06:07:00,1.56365,1.56375,1.56365,1.56375,4000000.0
2009-12-09 06:08:00,1.5637,1.5637,1.5636,1.56365,3000000.0
2009-12-09 06:09:00,1.56355,1.5636,1.56355,1.5636,14000000.0
2009-12-09 06:10:00,1.56365,1.56365,1.5635,1.56355,7200000.0
2009-12-09 06:11:00,1.5635,1.56415,1.5635,1.564,62900000.0
2009-12-09 06:12:00,1.56395,1.564,1.5638,1.56395,40600000.0
2009-12-09 06:13:00,1.564,1.56415,1.56395,1.56395,37800000.0
2009-12-09 06:14:00,1.564,1.5643,1.56375,1.5643,57900000.0
2009-12-09 06:15:00,1.5642,1.56435,1.5642,1.5643,20500000.0
2009-12-09 06:16:00,1.56435,1.5644,1.56395,1.56395,27100000.0
2009-12-09 06:17:00,1.564,1.56405,1.56345,1.56355,42600000.0
2009-12-09 06:18:00,1.56355,1.5637,1.56355,1.5637,28800000.0
2009-12-09 06:19:00,1.5637,1.56375,1.56355,1.5636,45600000.0
2009-12-09 06:20:00,1.5636,1.56405,1.5636,1.5637,29200000.0
2009-12-09 06:21:00,1.56365,1.56395,1.56365,1.5638,22800000.0
2009-12-09 06:22:00,1.56385,1.56425,1.5638,1.56415,40400000.0
2009-12-09 06:23:00,1.5641,1.56415,1.56405,1.56415,10300000.0
2009-12-09 06:24:00,1.56415,1.5642,1.56395,1.56395,18800000.0
2009-12-09 06:25:00,1.56385,1.56395,1.56365,1.5638,52900000.0
2009-12-09 06:26:00,1.5637,1.56385,1.56355,1.56365,32600000.0
2009-12-09 06:27:00,1.5636,1.5637,1.5634,1.56355,55000000.0
2009-12-09 06:28:00,1.5636,1.56365,1.5635,1.56355,56300000.0
2009-12-09 06:29:00,1.5635,1.56355,1.5634,1.5634,63400000.0
2009-12-09 06:30:00,1.56345,1.56375,1.5634,1.5635,35300000.0
2009-12-09 06:31:00,1.5635,1.56365,1.5635,1.5635,17900000.0
2009-12-09 06:32:00,1.56345,1.5635,1.5633,1.56335,16100000.0
2009-12-09 06:33:00,1.56335,1.56335,1.5632,1.5632,5000000.0
2009-12-09 06:34:00,1.5632,1.56325,1.5632,1.56325,2800000.0
2009-12-09 06:35:00,1.5632,1.5632,1.5631,1.5631,4800000.0
2009-12-09 06:36:00,1.5631,1.5632,1.5631,1.5631,4600000.0
2009-12-09 06:37:00,1.5631,1.5637,1.5631,1.5637,52000000.0
2009-12-09 06:38:00,1.56375,1.56375,1.56365,1.5637,21700000.0
2009-12-09 06:39:00,1.5637,1.5637,1.56365,1.56365,5500000.0
2009-12-09 06:40:00,1.56355,1.56365,1.56355,1.5636,5900000.0
2009-12-09 06:41:00,1.56355,1.56355,1.56345,1.56355,18200000.0
2009-12-09 06:42:00,1.5635,1.56375,1.5635,1.56365,21200000.0
2009-12-09 06:43:00,1.56365,1.56375,1.56355,1.56365,16400000.0
2009-12-09 06:44:00,1.5636,1.56365,1.5636,1.56365,5000000.0
2009-12-09 06:45:00,1.5636,1.56375,1.56355,1.56355,14500000.0
2009-12-09 06:46:00,1.5636,1.5636,1.5635,1.5635,9200000.0
2009-12-09 06:47:00,1.56355,1.56355,1.56355,1.56355,1000000.0
2009-12-09 06:48:00,1.56345,1.56345,1.56345,1.56345,1100000.0
2009-12-09 06:49:00,1.5636,1.5637,1.5635,1.5637,16200000.0
2009-12-09 06:50:00,1.56365,1.5637,1.56335,1.56335,35200000.0
2009-12-09 06:51:00,1.5633,1.5634,1.5633,1.56335,19200000.0
2009-12-09 06:52:00,1.5633,1.5637,1.56315,1.56365,31700000.0
2009-12-09 06:53:00,1.56365,1.56365,1.56345,1.56345,18400000.0
2009-12-09 06:54:00,1.56345,1.5636,1.56335,1.5634,46000000.0
2009-12-09 06:55:00,1.56335,1.56335,1.56335,1.56335,4000000.0
2009-12-09 06:56:00,1.5634,1.56375,1.5633,1.56375,66200000.0
2009-12-09 06:57:00,1.56375,1.56375,1.56355,1.56365,76500000.0
2009-12-09 06:58:00,1.5637,1.5638,1.56345,1.56375,66200000.0
2009-12-09 06:59:00,1.56375,1.5641,1.56375,1.5641,60900000.0
2009-12-09 07:00:00,1.5641,1.5641,1.56375,1.56385,26900000.0
2009-12-09 07:01:00,1.5639,1.564,1.56375,1.5638,41100000.0
2009-12-09 07:02:00,1.56385,1.564,1.5638,1.56395,16200000.0
2009-12-09 07:03:00,1.56395,1.56405,1.56385,1.564,30100000.0
2009-12-09 07:04:00,1.564,1.564,1.5638,1.5638,30700000.0
2009-12-09 07:05:00,1.5639,1.5639,1.56375,1.56385,11600000.0
2009-12-09 07:06:00,1.5638,1.5638,1.5637,1.56375,11000000.0
2009-12-09 07:07:00,1.5638,1.5639,1.56375,1.5639,31600000.0
2009-12-09 07:08:00,1.56385,1.56395,1.56385,1.56385,18600000.0
2009-12-09 07:09:00,1.5639,1.564,1.5637,1.56375,10400000.0
2009-12-09 07:10:00,1.56375,1.5638,1.5637,1.5638,6500000.0
2009-12-09 07:11:00,1.56385,1.56395,1.5636,1.5636,50800000.0
2009-12-09 07:12:00,1.56365,1.56395,1.56365,1.56395,17000000.0
2009-12-09 07:13:00,1.56385,1.56385,1.56385,1.56385,1100000.0
2009-12-09 07:14:00,1.56395,1.5641,1.56395,1.56395,15600000.0
2009-12-09 07:15:00,1.564,1.56405,1.564,1.564,12600000.0
2009-12-09 07:16:00,1.56395,1.564,1.56375,1.5638,23000000.0
2009-12-09 07:17:00,1.5638,1.564,1.5637,1.56395,29200000.0
2009-12-09 07:18:00,1.56395,1.56395,1.5638,1.56385,12200000.0
2009-12-09 07:19:00,1.56385,1.56385,1.56385,1.56385,2000000.0
2009-12-09 07:20:00,1.5638,1.5638,1.5637,1.5637,10200000.0
2009-12-09 07:21:00,1.5637,1.5638,1.5637,1.56375,28600000.0
2009-12-09 07:22:00,1.5638,1.564,1.5636,1.5639,60600000.0
2009-12-09 07:23:00,1.5639,1.56405,1.5638,1.56405,67800000.0
2009-12-09 07:24:00,1.564,1.56435,1.56355,1.5643,85900000.0
2009-12-09 07:25:00,1.5643,1.5644,1.5642,1.56435,71400000.0
2009-12-09 07:26:00,1.5643,1.5644,1.56425,1.5643,22400000.0
2009-12-09 07:27:00,1.56435,1.56455,1.56425,1.56455,25500000.0
2009-12-09 07:28:00,1.56455,1.5647,1.56455,1.56465,36000000.0
2009-12-09 07:29:00,1.5646,1.56465,1.56435,1.56435,36000000.0
2009-12-09 07:30:00,1.5645,1.5645,1.56435,1.56435,14300000.0
2009-12-09 07:31:00,1.56435,1.5644,1.5641,1.5642,54800000.0
2009-12-09 07:32:00,1.56425,1.5645,1.5642,1.56435,33300000.0
2009-12-09 07:33:00,1.5643,1.5645,1.5643,1.5645,35100000.0
2009-12-09 07:34:00,1.5645,1.5645,1.5643,1.56435,30600000.0
2009-12-09 07:35:00,1.56435,1.56445,1.56415,1.56425,21000000.0
2009-12-09 07:36:00,1.5643,1.56445,1.56425,1.56445,34200000.0
2009-12-09 07:37:00,1.5644,1.5644,1.5643,1.5643,7000000.0
2009-12-09 07:38:00,1.5643,1.5643,1.5641,1.56415,8000000.0
2009-12-09 07:39:00,1.5641,1.5642,1.56405,1.56415,38700000.0
2009-12-09 07:40:00,1.56415,1.5642,1.56405,1.5642,18400000.0
2009-12-09 07:41:00,1.5642,1.56425,1.5642,1.56425,4000000.0
2009-12-09 07:42:00,1.5642,1.56425,1.5642,1.5642,3000000.0
2009-12-09 07:43:00,1.5642,1.5642,1.5636,1.5638,35800000.0
2009-12-09 07:44:00,1.56375,1.5638,1.5637,1.5637,13000000.0
2009-12-09 07:45:00,1.56375,1.56395,1.5637,1.56375,29500000.0
2009-12-09 07:46:00,1.5637,1.56385,1.5635,1.5637,60500000.0
2009-12-09 07:47:00,1.56385,1.56385,1.56375,1.56375,30700000.0
2009-12-09 07:48:00,1.56375,1.5639,1.56375,1.5638,14600000.0
2009-12-09 07:49:00,1.56385,1.5639,1.56375,1.56375,21700000.0
2009-12-09 07:50:00,1.56375,1.56385,1.5637,1.56385,55300000.0
2009-12-09 07:51:00,1.56385,1.56405,1.56365,1.56395,74800000.0
2009-12-09 07:52:00,1.56395,1.56395,1.56375,1.5639,32700000.0
2009-12-09 07:53:00,1.5639,1.5641,1.56385,1.56395,53800000.0
2009-12-09 07:54:00,1.564,1.5641,1.5635,1.5639,87300000.0
2009-12-09 07:55:00,1.56395,1.564,1.5637,1.56385,101200000.0
2009-12-09 07:56:00,1.56385,1.56405,1.56385,1.56385,39100000.0
2009-12-09 07:57:00,1.56385,1.5639,1.5636,1.5637,51600000.0
2009-12-09 07:58:00,1.56365,1.564,1.56365,1.56385,26300000.0
2009-12-09 07:59:00,1.5639,1.5642,1.5639,1.5642,21700000.0
2009-12-09 08:00:00,1.56425,1.56425,1.56375,1.56385,48900000.0
2009-12-09 08:01:00,1.56375,1.56405,1.56375,1.5639,45500000.0
2009-12-09 08:02:00,1.56395,1.56395,1.56365,1.56375,63500000.0
2009-12-09 08:03:00,1.56375,1.56375,1.56365,1.56375,16000000.0
2009-12-09 08:04:00,1.56375,1.56395,1.56375,1.56375,58400000.0
2009-12-09 08:05:00,1.56375,1.5639,1.563,1.56315,122900000.0
2009-12-09 08:06:00,1.5631,1.56325,1.5629,1.56295,76100000.0
2009-12-09 08:07:00,1.56295,1.56335,1.56295,1.56325,83500000.0
2009-12-09 08:08:00,1.56325,1.56345,1.56325,1.56335,18600000.0
2009-12-09 08:09:00,1.56335,1.5634,1.56325,1.56325,46600000.0
2009-12-09 08:10:00,1.5633,1.56345,1.5633,1.56345,98500000.0
2009-12-09 08:11:00,1.56345,1.56355,1.5634,1.56345,68100000.0
2009-12-09 08:12:00,1.56345,1.56365,1.56345,1.56365,78400000.0
2009-12-09 08:13:00,1.56365,1.5637,1.5636,1.56365,63000000.0
2009-12-09 08:14:00,1.56365,1.56365,1.56345,1.56345,66800000.0
2009-12-09 08:15:00,1.56355,1.56365,1.56325,1.5635,103700000.0
2009-12-09 08:16:00,1.56345,1.56385,1.56345,1.56375,84300000.0
2009-12-09 08:17:00,1.56375,1.56375,1.5634,1.5635,40400000.0
2009-12-09 08:18:00,1.56345,1.56355,1.56335,1.56335,42300000.0
2009-12-09 08:19:00,1.56335,1.5634,1.56325,1.56325,71300000.0
2009-12-09 08:20:00,1.56325,1.56335,1.5631,1.5631,55700000.0
2009-12-09 08:21:00,1.5631,1.56315,1.5631,1.5631,36000000.0
2009-12-09 08:22:00,1.5631,1.56355,1.5631,1.5634,107800000.0
2009-12-09 08:23:00,1.5634,1.56355,1.56325,1.5633,100100000.0
2009-12-09 08:24:00,1.5633,1.56335,1.56325,1.56325,47400000.0
2009-12-09 08:25:00,1.56325,1.56325,1.5631,1.56315,28100000.0
2009-12-09 08:26:00,1.56315,1.56315,1.5631,1.5631,6100000.0
2009-12-09 08:27:00,1.5631,1.5634,1.5631,1.5632,87000000.0
2009-12-09 08:28:00,1.5632,1.5637,1.5632,1.56325,70600000.0
2009-12-09 08:29:00,1.56325,1.5638,1.5631,1.5636,115800000.0
2009-12-09 08:30:00,1.56355,1.5641,1.56325,1.564,120500000.0
2009-12-09 08:31:00,1.56395,1.56435,1.5638,1.56405,102400000.0
2009-12-09 08:32:00,1.564,1.56425,1.5636,1.5641,73000000.0
2009-12-09 08:33:00,1.564,1.56405,1.56365,1.56375,73700000.0
2009-12-09 08:34:00,1.56375,1.56375,1.56315,1.56325,82300000.0
2009-12-09 08:35:00,1.5633,1.5638,1.5631,1.56355,99400000.0
2009-12-09 08:36:00,1.56355,1.5639,1.56355,1.56385,61000000.0
2009-12-09 08:37:00,1.5638,1.56405,1.5638,1.5638,77900000.0
2009-12-09 08:38:00,1.5638,1.56385,1.56345,1.56375,178200000.0
2009-12-09 08:39:00,1.56375,1.5639,1.56355,1.56385,87700000.0
2009-12-09 08:40:00,1.56385,1.56455,1.56375,1.5642,95200000.0
2009-12-09 08:41:00,1.5643,1.5644,1.5642,1.56435,71900000.0
2009-12-09 08:42:00,1.5643,1.56465,1.56415,1.5645,101600000.0
2009-12-09 08:43:00,1.56445,1.5648,1.5642,1.5646,102800000.0
2009-12-09 08:44:00,1.5645,1.56455,1.5641,1.5641,71600000.0
2009-12-09 08:45:00,1.5641,1.5641,1.56385,1.56385,55700000.0
2009-12-09 08:46:00,1.56385,1.56425,1.56385,1.56405,101500000.0
2009-12-09 08:47:00,1.56405,1.56435,1.56385,1.56425,79300000.0
2009-12-09 08:48:00,1.56425,1.56445,1.56415,1.56415,45600000.0
2009-12-09 08:49:00,1.56415,1.56425,1.56395,1.56395,87600000.0
2009-12-09 08:50:00,1.564,1.56435,1.56395,1.56415,143600000.0
2009-12-09 08:51:00,1.56415,1.56455,1.56415,1.56425,82700000.0
2009-12-09 08:52:00,1.56425,1.5644,1.56415,1.56435,48300000.0
2009-12-09 08:53:00,1.56435,1.56445,1.56395,1.56415,72500000.0
2009-12-09 08:54:00,1.56415,1.56435,1.56395,1.56425,143400000.0
2009-12-09 08:55:00,1.5644,1.56455,1.5641,1.56435,80300000.0
2009-12-09 08:56:00,1.56455,1.56505,1.5643,1.5648,95600000.0
2009-12-09 08:57:00,1.5649,1.565,1.5645,1.56475,129000000.0
2009-12-09 08:58:00,1.56475,1.56505,1.5645,1.56485,163400000.0
2009-12-09 08:59:00,1.56485,1.56515,1.56455,1.56505,159700000.0
2009-12-09 09:00:00,1.56505,1.56515,1.5646,1.5648,134100000.0
2009-12-09 09:01:00,1.56475,1.5649,1.5646,1.5647,167100000.0
2009-12-09 09:02:00,1.5647,1.56485,1.5645,1.5645,139400000.0
2009-12-09 09:03:00,1.56455,1.56455,1.56395,1.564,128900000.0
2009-12-09 09:04:00,1.564,1.56435,1.5639,1.56425,118300000.0
2009-12-09 09:05:00,1.56425,1.56445,1.56395,1.56395,182600000.0
2009-12-09 09:06:00,1.56395,1.5646,1.56395,1.5645,177700000.0
2009-12-09 09:07:00,1.5645,1.5646,1.56425,1.56425,61600000.0
2009-12-09 09:08:00,1.5642,1.5648,1.5642,1.56455,99800000.0
2009-12-09 09:09:00,1.56455,1.5647,1.56445,1.56445,80300000.0
2009-12-09 09:10:00,1.56445,1.5646,1.56435,1.5646,56900000.0
2009-12-09 09:11:00,1.5646,1.565,1.56455,1.56475,122000000.0
2009-12-09 09:12:00,1.5647,1.5651,1.5647,1.5647,102200000.0
2009-12-09 09:13:00,1.5648,1.56545,1.5645,1.5654,116200000.0
2009-12-09 09:14:00,1.5654,1.5657,1.56515,1.56555,91200000.0
2009-12-09 09:15:00,1.5656,1.56595,1.5654,1.5654,106500000.0
2009-12-09 09:16:00,1.5654,1.5659,1.56535,1.56555,110700000.0
2009-12-09 09:17:00,1.56555,1.56615,1.5655,1.5657,110300000.0
2009-12-09 09:18:00,1.56565,1.56595,1.56555,1.56585,117100000.0
2009-12-09 09:19:00,1.56585,1.56615,1.56585,1.56585,117500000.0
2009-12-09 09:20:00,1.56595,1.5662,1.5659,1.5662,63800000.0
2009-12-09 09:21:00,1.5662,1.56625,1.56575,1.5658,144300000.0
2009-12-09 09:22:00,1.5658,1.56625,1.5654,1.5661,222500000.0
2009-12-09 09:23:00,1.56615,1.56615,1.56555,1.56555,142000000.0
2009-12-09 09:24:00,1.56555,1.566,1.56555,1.5658,134100000.0
2009-12-09 09:25:00,1.5658,1.566,1.56455,1.56455,267200000.0
2009-12-09 09:26:00,1.56465,1.56475,1.56445,1.56445,114500000.0
2009-12-09 09:27:00,1.5644,1.56455,1.56365,1.56385,151700000.0
2009-12-09 09:28:00,1.56385,1.56415,1.5638,1.5639,173600000.0
2009-12-09 09:29:00,1.56405,1.56405,1.5637,1.564,193000000.0
2009-12-09 09:30:00,1.564,1.5641,1.56325,1.56365,158900000.0
2009-12-09 09:31:00,1.56365,1.56405,1.5636,1.56395,128400000.0
2009-12-09 09:32:00,1.56395,1.5646,1.56395,1.5644,105600000.0
2009-12-09 09:33:00,1.5645,1.5646,1.5642,1.5645,56200000.0
2009-12-09 09:34:00,1.5645,1.5645,1.5644,1.5644,41600000.0
2009-12-09 09:35:00,1.5644,1.5649,1.5644,1.56455,109700000.0
2009-12-09 09:36:00,1.56455,1.56465,1.56445,1.56455,60800000.0
2009-12-09 09:37:00,1.56455,1.5649,1.5645,1.5645,145200000.0
2009-12-09 09:38:00,1.5645,1.56455,1.56435,1.5645,73800000.0
2009-12-09 09:39:00,1.5646,1.5647,1.5641,1.56445,100600000.0
2009-12-09 09:40:00,1.5644,1.56455,1.5641,1.5641,105100000.0
2009-12-09 09:41:00,1.56415,1.56435,1.56395,1.56435,132800000.0
2009-12-09 09:42:00,1.56445,1.56455,1.56405,1.56425,91300000.0
2009-12-09 09:43:00,1.5642,1.5642,1.56385,1.564,58100000.0
2009-12-09 09:44:00,1.564,1.56455,1.5639,1.5643,100900000.0
2009-12-09 09:45:00,1.56425,1.56435,1.56405,1.56425,86700000.0
2009-12-09 09:46:00,1.56425,1.56435,1.56395,1.56415,86400000.0
2009-12-09 09:47:00,1.56415,1.56415,1.56385,1.56395,96300000.0
2009-12-09 09:48:00,1.56395,1.5643,1.56375,1.56415,108600000.0
2009-12-09 09:49:00,1.56405,1.56415,1.56385,1.56395,58400000.0
2009-12-09 09:50:00,1.56395,1.5643,1.56385,1.5642,73500000.0
2009-12-09 09:51:00,1.56425,1.56435,1.56405,1.56405,57100000.0
2009-12-09 09:52:00,1.56405,1.56405,1.56385,1.56395,40000000.0
2009-12-09 09:53:00,1.564,1.56435,1.564,1.56425,92900000.0
2009-12-09 09:54:00,1.56415,1.56425,1.56385,1.56395,79600000.0
2009-12-09 09:55:00,1.56395,1.5642,1.56395,1.56405,154900000.0
2009-12-09 09:56:00,1.56405,1.56415,1.56385,1.56395,79300000.0
2009-12-09 09:57:00,1.5639,1.5642,1.56385,1.5642,57900000.0
2009-12-09 09:58:00,1.5642,1.56455,1.56415,1.56445,93400000.0
2009-12-09 09:59:00,1.56445,1.5647,1.56435,1.56455,61500000.0
2009-12-09 10:00:00,1.56455,1.565,1.56445,1.56485,128300000.0
2009-12-09 10:01:00,1.56485,1.565,1.56455,1.56455,132600000.0
2009-12-09 10:02:00,1.56455,1.56465,1.5639,1.56425,176800000.0
2009-12-09 10:03:00,1.56425,1.5644,1.56405,1.56415,104200000.0
2009-12-09 10:04:00,1.56425,1.5643,1.5635,1.5636,124600000.0
2009-12-09 10:05:00,1.5636,1.56375,1.5635,1.5635,49800000.0
2009-12-09 10:06:00,1.5635,1.5635,1.56285,1.5632,88900000.0
2009-12-09 10:07:00,1.5632,1.56335,1.56285,1.5629,120000000.0
2009-12-09 10:08:00,1.56295,1.56345,1.5629,1.56315,209300000.0
2009-12-09 10:09:00,1.56315,1.56335,1.56265,1.5627,146100000.0
2009-12-09 10:10:00,1.5627,1.56345,1.5627,1.56335,110200000.0
2009-12-09 10:11:00,1.5633,1.56335,1.5631,1.5632,58500000.0
2009-12-09 10:12:00,1.56315,1.56405,1.563,1.5639,150800000.0
2009-12-09 10:13:00,1.5639,1.5642,1.56375,1.56385,150700000.0
2009-12-09 10:14:00,1.56385,1.56385,1.5633,1.56335,175300000.0
2009-12-09 10:15:00,1.56345,1.56355,1.5633,1.56355,102200000.0
2009-12-09 10:16:00,1.5637,1.5638,1.56335,1.5636,153600000.0
2009-12-09 10:17:00,1.5636,1.56385,1.5635,1.5638,219700001.0
2009-12-09 10:18:00,1.56385,1.56385,1.5635,1.56355,314800000.0
2009-12-09 10:19:00,1.56365,1.5637,1.56355,1.5637,176600000.0
2009-12-09 10:20:00,1.5636,1.5637,1.5635,1.5636,297300000.0
2009-12-09 10:21:00,1.56355,1.56385,1.56355,1.5637,258600000.0
2009-12-09 10:22:00,1.5638,1.56395,1.56355,1.5638,215600000.0
2009-12-09 10:23:00,1.56375,1.56405,1.56355,1.56375,236200000.0
2009-12-09 10:24:00,1.56365,1.56385,1.5632,1.56355,273200000.0
2009-12-09 10:25:00,1.56355,1.56365,1.5633,1.56335,106000000.0
2009-12-09 10:26:00,1.56335,1.56345,1.5631,1.56325,71600000.0
2009-12-09 10:27:00,1.5632,1.5636,1.5627,1.56275,106400000.0
2009-12-09 10:28:00,1.56275,1.56295,1.56235,1.56255,157500000.0
2009-12-09 10:29:00,1.56255,1.5628,1.5624,1.56275,158200000.0
2009-12-09 10:30:00,1.5627,1.56295,1.5625,1.56295,127400000.0
2009-12-09 10:31:00,1.56295,1.5633,1.56295,1.5632,88500000.0
2009-12-09 10:32:00,1.56325,1.56325,1.5627,1.56285,111900000.0
2009-12-09 10:33:00,1.56285,1.5634,1.56285,1.56325,134600000.0
2009-12-09 10:34:00,1.56325,1.56335,1.56285,1.5633,54700000.0
2009-12-09 10:35:00,1.5633,1.5637,1.56325,1.56365,177800000.0
2009-12-09 10:36:00,1.5636,1.56435,1.56355,1.56375,187700000.0
2009-12-09 10:37:00,1.5638,1.56395,1.56355,1.56385,110800000.0
2009-12-09 10:38:00,1.5639,1.5643,1.56385,1.5643,90100000.0
2009-12-09 10:39:00,1.5643,1.5643,1.56395,1.56425,152200000.0
2009-12-09 10:40:00,1.56415,1.56495,1.56415,1.56435,174100000.0
2009-12-09 10:41:00,1.5643,1.56435,1.56375,1.56405,163900000.0
2009-12-09 10:42:00,1.56405,1.5642,1.56355,1.56355,106400000.0
2009-12-09 10:43:00,1.56345,1.5636,1.5629,1.56295,85200000.0
2009-12-09 10:44:00,1.5629,1.56355,1.5629,1.56355,61000000.0
2009-12-09 10:45:00,1.56365,1.564,1.5636,1.56375,99800000.0
2009-12-09 10:46:00,1.56375,1.5641,1.56365,1.5637,116000000.0
2009-12-09 10:47:00,1.56375,1.5638,1.56345,1.56375,115600000.0
2009-12-09 10:48:00,1.56375,1.56435,1.56375,1.56395,223300000.0
2009-12-09 10:49:00,1.56415,1.56465,1.56405,1.56445,177400000.0
2009-12-09 10:50:00,1.56435,1.56465,1.56425,1.56435,134200000.0
2009-12-09 10:51:00,1.56445,1.56515,1.56445,1.56505,179000000.0
2009-12-09 10:52:00,1.56495,1.56515,1.56475,1.56475,71600000.0
2009-12-09 10:53:00,1.56475,1.56485,1.56435,1.56455,196200000.0
2009-12-09 10:54:00,1.56455,1.56465,1.5643,1.56435,138700000.0
2009-12-09 10:55:00,1.56435,1.5646,1.5643,1.5646,140900000.0
2009-12-09 10:56:00,1.5646,1.56505,1.5645,1.56495,103700000.0
2009-12-09 10:57:00,1.56495,1.56525,1.5649,1.56505,80600000.0
2009-12-09 10:58:00,1.5651,1.56605,1.5651,1.56585,185600000.0
2009-12-09 10:59:00,1.56585,1.566,1.5655,1.56595,121100000.0
2009-12-09 11:00:00,1.5659,1.5659,1.56555,1.56575,97100000.0
2009-12-09 11:01:00,1.56575,1.5658,1.56565,1.56575,73600000.0
2009-12-09 11:02:00,1.56575,1.566,1.5656,1.56595,136100000.0
2009-12-09 11:03:00,1.56615,1.5667,1.56615,1.56655,188300000.0
2009-12-09 11:04:00,1.56665,1.5667,1.56635,1.56635,198000000.0
2009-12-09 11:05:00,1.56635,1.5667,1.56625,1.56625,156200000.0
2009-12-09 11:06:00,1.5663,1.5665,1.56625,1.56645,132200000.0
2009-12-09 11:07:00,1.5664,1.5665,1.56615,1.56635,122600000.0
2009-12-09 11:08:00,1.5664,1.56655,1.56585,1.56595,156700000.0
2009-12-09 11:09:00,1.56595,1.56605,1.5653,1.56565,141800000.0
2009-12-09 11:10:00,1.56565,1.56585,1.56545,1.56555,124600000.0
2009-12-09 11:11:00,1.5656,1.5661,1.56545,1.566,205100000.0
2009-12-09 11:12:00,1.56595,1.5661,1.56565,1.56595,195800000.0
2009-12-09 11:13:00,1.56595,1.56675,1.56595,1.56655,123000000.0
2009-12-09 11:14:00,1.56655,1.5668,1.56655,1.56655,102500000.0
2009-12-09 11:15:00,1.5667,1.56705,1.5659,1.56695,257700000.0
2009-12-09 11:16:00,1.56695,1.5672,1.5665,1.5665,218000000.0
2009-12-09 11:17:00,1.56645,1.56705,1.5661,1.5667,223800000.0
2009-12-09 11:18:00,1.5667,1.5671,1.56655,1.56695,60100000.0
2009-12-09 11:19:00,1.567,1.56745,1.56675,1.56725,140100000.0
2009-12-09 11:20:00,1.5673,1.5682,1.56725,1.5678,229200000.0
2009-12-09 11:21:00,1.56805,1.5683,1.5674,1.568,241800000.0
2009-12-09 11:22:00,1.56795,1.568,1.56675,1.5676,184500000.0
2009-12-09 11:23:00,1.5676,1.56765,1.56725,1.56765,138500000.0
2009-12-09 11:24:00,1.56755,1.56755,1.56625,1.56635,160200000.0
2009-12-09 11:25:00,1.56635,1.56685,1.5662,1.56645,131500000.0
2009-12-09 11:26:00,1.56645,1.56655,1.5661,1.5665,116200000.0
2009-12-09 11:27:00,1.56655,1.56685,1.56645,1.56675,101400000.0
2009-12-09 11:28:00,1.5668,1.567,1.56665,1.56695,161700000.0
2009-12-09 11:29:00,1.56695,1.56745,1.56695,1.5672,108800000.0
2009-12-09 11:30:00,1.5673,1.56755,1.56725,1.56755,148900000.0
2009-12-09 11:31:00,1.56755,1.56755,1.56705,1.56715,116500000.0
2009-12-09 11:32:00,1.5671,1.5673,1.56605,1.56605,215400000.0
2009-12-09 11:33:00,1.56615,1.56625,1.5657,1.56575,168400000.0
2009-12-09 11:34:00,1.56575,1.566,1.56575,1.56575,77700000.0
2009-12-09 11:35:00,1.56575,1.56605,1.56575,1.56595,124900000.0
2009-12-09 11:36:00,1.566,1.56675,1.5658,1.56635,160400000.0
2009-12-09 11:37:00,1.56645,1.56685,1.56605,1.56665,167400000.0
2009-12-09 11:38:00,1.56665,1.56705,1.5666,1.56695,137600000.0
2009-12-09 11:39:00,1.56705,1.5673,1.56685,1.56715,137000000.0
2009-12-09 11:40:00,1.5671,1.56725,1.56705,1.5671,96700000.0
2009-12-09 11:41:00,1.56705,1.56705,1.56685,1.5669,47000000.0
2009-12-09 11:42:00,1.5668,1.5671,1.56665,1.5668,133000000.0
2009-12-09 11:43:00,1.5668,1.567,1.56655,1.5666,65300000.0
2009-12-09 11:44:00,1.5665,1.5667,1.56635,1.5664,94200000.0
2009-12-09 11:45:00,1.56635,1.5669,1.56625,1.56685,171800000.0
2009-12-09 11:46:00,1.5669,1.56725,1.56665,1.567,126200000.0
2009-12-09 11:47:00,1.567,1.5673,1.5669,1.5673,103400000.0
2009-12-09 11:48:00,1.5673,1.56765,1.56725,1.5676,46700000.0
2009-12-09 11:49:00,1.5676,1.5679,1.56755,1.5677,136500000.0
2009-12-09 11:50:00,1.5677,1.5679,1.5676,1.56775,169600000.0
2009-12-09 11:51:00,1.56775,1.5679,1.56765,1.56785,84600000.0
2009-12-09 11:52:00,1.56785,1.56795,1.56775,1.56775,66200000.0
2009-12-09 11:53:00,1.56785,1.56785,1.56735,1.56745,196800000.0
2009-12-09 11:54:00,1.56745,1.56775,1.56745,1.56775,121500000.0
2009-12-09 11:55:00,1.56775,1.56785,1.56755,1.56755,90900000.0
2009-12-09 11:56:00,1.56755,1.56755,1.56725,1.5675,119000000.0
2009-12-09 11:57:00,1.5675,1.56765,1.5675,1.56765,26200000.0
2009-12-09 11:58:00,1.5677,1.56785,1.5676,1.5678,76100000.0
2009-12-09 11:59:00,1.56785,1.568,1.56775,1.56785,110100000.0
2009-12-09 12:00:00,1.5678,1.5682,1.5677,1.56805,145100000.0
2009-12-09 12:01:00,1.568,1.56835,1.568,1.5682,58600000.0
2009-12-09 12:02:00,1.56825,1.56835,1.5681,1.5681,106300000.0
2009-12-09 12:03:00,1.5681,1.5682,1.5676,1.56775,125200000.0
2009-12-09 12:04:00,1.56775,1.56785,1.5676,1.5676,43600000.0
2009-12-09 12:05:00,1.56765,1.56775,1.5676,1.56775,62800000.0
2009-12-09 12:06:00,1.56775,1.56775,1.56745,1.56755,65000000.0
2009-12-09 12:07:00,1.56755,1.56815,1.56755,1.56775,166700000.0
2009-12-09 12:08:00,1.56785,1.56825,1.56785,1.56805,121200000.0
2009-12-09 12:09:00,1.5682,1.56835,1.5679,1.56825,134400000.0
2009-12-09 12:10:00,1.5683,1.5683,1.56805,1.56815,98700000.0
2009-12-09 12:11:00,1.5681,1.5682,1.5679,1.56805,62200000.0
2009-12-09 12:12:00,1.5681,1.56815,1.56785,1.56805,77700000.0
2009-12-09 12:13:00,1.56805,1.5687,1.568,1.56815,133500000.0
2009-12-09 12:14:00,1.56815,1.56825,1.56805,1.5682,55300000.0
2009-12-09 12:15:00,1.5682,1.5685,1.568,1.5681,90200000.0
2009-12-09 12:16:00,1.56805,1.56815,1.5678,1.5681,114300000.0
2009-12-09 12:17:00,1.5681,1.5683,1.56775,1.5681,64600000.0
2009-12-09 12:18:00,1.56815,1.5684,1.5681,1.5681,54000000.0
2009-12-09 12:19:00,1.5681,1.5682,1.56765,1.5677,84600000.0
2009-12-09 12:20:00,1.5677,1.5677,1.56745,1.5675,73000000.0
2009-12-09 12:21:00,1.5675,1.568,1.56745,1.56785,85600000.0
2009-12-09 12:22:00,1.56785,1.56785,1.5676,1.5678,51100000.0
2009-12-09 12:23:00,1.56785,1.5679,1.56705,1.56725,92400000.0
2009-12-09 12:24:00,1.5672,1.56725,1.56705,1.56705,78600000.0
2009-12-09 12:25:00,1.56705,1.5675,1.56705,1.5675,81400000.0
2009-12-09 12:26:00,1.5675,1.5675,1.5668,1.56685,59800000.0
2009-12-09 12:27:00,1.56685,1.56685,1.5665,1.56655,50600000.0
2009-12-09 12:28:00,1.56655,1.567,1.5665,1.5668,75000000.0
2009-12-09 12:29:00,1.56675,1.56695,1.56655,1.5667,134800000.0
2009-12-09 12:30:00,1.5667,1.567,1.56655,1.567,70100000.0
2009-12-09 12:31:00,1.5669,1.5671,1.56665,1.56705,93100000.0
2009-12-09 12:32:00,1.567,1.56715,1.566,1.5665,129200000.0
2009-12-09 12:33:00,1.56665,1.56685,1.5664,1.5664,46900000.0
2009-12-09 12:34:00,1.56645,1.56655,1.56625,1.5664,158800000.0
2009-12-09 12:35:00,1.5664,1.56655,1.56585,1.56585,136400000.0
2009-12-09 12:36:00,1.56585,1.56625,1.56575,1.56605,126700000.0
2009-12-09 12:37:00,1.56605,1.56635,1.56595,1.5662,163600000.0
2009-12-09 12:38:00,1.5662,1.5666,1.56595,1.5664,137900000.0
2009-12-09 12:39:00,1.56635,1.56665,1.56605,1.5661,191000000.0
2009-12-09 12:40:00,1.56605,1.5665,1.56595,1.5662,183600000.0
2009-12-09 12:41:00,1.5662,1.56625,1.566,1.5662,303800000.0
2009-12-09 12:42:00,1.56625,1.56625,1.5655,1.56555,148500000.0
2009-12-09 12:43:00,1.56565,1.56565,1.56535,1.5655,158900000.0
2009-12-09 12:44:00,1.5655,1.5656,1.5653,1.56545,93500000.0
2009-12-09 12:45:00,1.5654,1.5654,1.56505,1.56535,101700000.0
2009-12-09 12:46:00,1.56535,1.5655,1.56515,1.56525,110900000.0
2009-12-09 12:47:00,1.5652,1.56535,1.56495,1.56495,212700000.0
2009-12-09 12:48:00,1.5651,1.5656,1.5651,1.56545,156000000.0
2009-12-09 12:49:00,1.56545,1.5656,1.56525,1.5654,191800000.0
2009-12-09 12:50:00,1.5654,1.56555,1.56535,1.56555,155600000.0
2009-12-09 12:51:00,1.5655,1.56555,1.5652,1.56535,243000000.0
2009-12-09 12:52:00,1.5655,1.5657,1.56545,1.5655,97700000.0
2009-12-09 12:53:00,1.5655,1.5656,1.56535,1.56545,108100000.0
2009-12-09 12:54:00,1.56545,1.5657,1.56535,1.56535,134700000.0
2009-12-09 12:55:00,1.56545,1.56565,1.56545,1.5655,194600000.0
2009-12-09 12:56:00,1.56555,1.56555,1.56525,1.56525,123900000.0
2009-12-09 12:57:00,1.56525,1.56525,1.56495,1.56495,117400000.0
2009-12-09 12:58:00,1.56495,1.56525,1.56495,1.56495,105400000.0
2009-12-09 12:59:00,1.565,1.56515,1.56485,1.56515,161200000.0
2009-12-09 13:00:00,1.5652,1.5652,1.56495,1.56495,136700000.0
2009-12-09 13:01:00,1.56495,1.56505,1.56465,1.56495,142700000.0
2009-12-09 13:02:00,1.56505,1.5651,1.56485,1.56485,131200000.0
2009-12-09 13:03:00,1.5649,1.5649,1.56425,1.5646,184000000.0
2009-12-09 13:04:00,1.5646,1.5646,1.5643,1.5644,92700000.0
2009-12-09 13:05:00,1.56445,1.5645,1.5643,1.5645,71500000.0
2009-12-09 13:06:00,1.5645,1.5646,1.56435,1.56455,112800000.0
2009-12-09 13:07:00,1.56445,1.56465,1.56415,1.56435,136000000.0
2009-12-09 13:08:00,1.56435,1.5648,1.56425,1.56435,196000000.0
2009-12-09 13:09:00,1.56435,1.56445,1.56425,1.56445,86500000.0
2009-12-09 13:10:00,1.56435,1.56435,1.56405,1.56425,50900000.0
2009-12-09 13:11:00,1.56415,1.56445,1.56405,1.56435,40900000.0
2009-12-09 13:12:00,1.56435,1.56455,1.56435,1.5644,14700000.0
2009-12-09 13:13:00,1.5643,1.56455,1.5642,1.56445,30000000.0
2009-12-09 13:14:00,1.56445,1.56465,1.56425,1.56435,88900000.0
2009-12-09 13:15:00,1.56435,1.56445,1.56425,1.5643,107600000.0
2009-12-09 13:16:00,1.5643,1.56435,1.56415,1.56425,97500000.0
2009-12-09 13:17:00,1.5643,1.5645,1.56415,1.5645,55000000.0
2009-12-09 13:18:00,1.5645,1.56475,1.5642,1.5642,112200000.0
2009-12-09 13:19:00,1.5642,1.5643,1.56385,1.56405,146700000.0
2009-12-09 13:20:00,1.5641,1.5642,1.5637,1.5637,107000000.0
2009-12-09 13:21:00,1.5637,1.5637,1.56345,1.56345,189700000.0
2009-12-09 13:22:00,1.56345,1.56355,1.56345,1.56345,52800000.0
2009-12-09 13:23:00,1.5633,1.56355,1.5633,1.5633,50300000.0
2009-12-09 13:24:00,1.5633,1.5635,1.56325,1.56325,23900000.0
2009-12-09 13:25:00,1.56325,1.5634,1.5631,1.56335,87500000.0
2009-12-09 13:26:00,1.56325,1.56335,1.56315,1.56325,82600000.0
2009-12-09 13:27:00,1.56325,1.56335,1.56325,1.56325,26200000.0
2009-12-09 13:28:00,1.56335,1.56345,1.56315,1.56335,94800000.0
2009-12-09 13:29:00,1.5635,1.56385,1.5635,1.56375,123700000.0
2009-12-09 13:30:00,1.56375,1.56385,1.56375,1.56375,54300000.0
2009-12-09 13:31:00,1.56375,1.56395,1.56365,1.56365,107800000.0
2009-12-09 13:32:00,1.56375,1.56385,1.56375,1.56385,52800000.0
2009-12-09 13:33:00,1.56385,1.56405,1.56345,1.5635,75200000.0
2009-12-09 13:34:00,1.56345,1.56365,1.56335,1.56335,79900000.0
2009-12-09 13:35:00,1.56335,1.56335,1.56325,1.5633,43500000.0
2009-12-09 13:36:00,1.5633,1.56345,1.5633,1.56335,90200000.0
2009-12-09 13:37:00,1.56335,1.5634,1.56315,1.56325,84500000.0
2009-12-09 13:38:00,1.56325,1.56365,1.56325,1.56355,87000000.0
2009-12-09 13:39:00,1.56355,1.5638,1.56355,1.56365,73600000.0
2009-12-09 13:40:00,1.5637,1.56375,1.5635,1.56375,85900000.0
2009-12-09 13:41:00,1.56365,1.56375,1.56335,1.56345,98200000.0
2009-12-09 13:42:00,1.56355,1.5637,1.56345,1.5636,109700000.0
2009-12-09 13:43:00,1.56365,1.5637,1.56365,1.56365,49600000.0
2009-12-09 13:44:00,1.56365,1.56365,1.56355,1.56365,87500000.0
2009-12-09 13:45:00,1.56365,1.5637,1.56365,1.56365,26300000.0
2009-12-09 13:46:00,1.56365,1.56425,1.56345,1.56425,101200000.0
2009-12-09 13:47:00,1.56425,1.56435,1.56415,1.56415,57400000.0
2009-12-09 13:48:00,1.56425,1.5644,1.56415,1.56415,111300000.0
2009-12-09 13:49:00,1.56415,1.56425,1.564,1.5642,109900000.0
2009-12-09 13:50:00,1.56425,1.5643,1.56355,1.56355,80900000.0
2009-12-09 13:51:00,1.56355,1.56385,1.56355,1.56365,71300000.0
2009-12-09 13:52:00,1.56365,1.56365,1.56325,1.56345,105400000.0
2009-12-09 13:53:00,1.56345,1.56385,1.56345,1.56355,93000000.0
2009-12-09 13:54:00,1.5636,1.5636,1.5632,1.5633,89400000.0
2009-12-09 13:55:00,1.5634,1.5636,1.5632,1.56355,78000000.0
2009-12-09 13:56:00,1.56355,1.56355,1.56295,1.56305,68000000.0
2009-12-09 13:57:00,1.56315,1.5634,1.56305,1.56305,85500000.0
2009-12-09 13:58:00,1.563,1.56315,1.56285,1.56305,92300000.0
2009-12-09 13:59:00,1.56305,1.56315,1.56285,1.56295,111600000.0
2009-12-09 14:00:00,1.5629,1.56315,1.5627,1.56295,118100000.0
2009-12-09 14:01:00,1.56295,1.5632,1.56295,1.5632,83300000.0
2009-12-09 14:02:00,1.5632,1.5634,1.56305,1.5632,72800000.0
2009-12-09 14:03:00,1.5632,1.5636,1.5632,1.56345,85900000.0
2009-12-09 14:04:00,1.56345,1.56355,1.56325,1.56325,99100000.0
2009-12-09 14:05:00,1.56325,1.5633,1.56305,1.5632,118000000.0
2009-12-09 14:06:00,1.56315,1.56335,1.56315,1.5632,79200000.0
2009-12-09 14:07:00,1.5634,1.5634,1.56315,1.5632,43800000.0
2009-12-09 14:08:00,1.56325,1.5633,1.56305,1.5631,95500000.0
2009-12-09 14:09:00,1.5631,1.5635,1.56285,1.5635,148400000.0
2009-12-09 14:10:00,1.5635,1.56355,1.56335,1.56345,88900000.0
2009-12-09 14:11:00,1.56355,1.5636,1.56315,1.56315,72100000.0
2009-12-09 14:12:00,1.56315,1.5635,1.56315,1.56345,129900000.0
2009-12-09 14:13:00,1.56345,1.56345,1.56265,1.56275,96300000.0
2009-12-09 14:14:00,1.56275,1.56285,1.56255,1.56255,41400000.0
2009-12-09 14:15:00,1.5626,1.56285,1.56245,1.56255,108300000.0
2009-12-09 14:16:00,1.56255,1.56275,1.56235,1.56245,60600000.0
2009-12-09 14:17:00,1.56245,1.56255,1.56225,1.56235,131400000.0
2009-12-09 14:18:00,1.56245,1.56305,1.56235,1.56285,174000000.0
2009-12-09 14:19:00,1.5628,1.563,1.56265,1.56285,200200000.0
2009-12-09 14:20:00,1.56285,1.56305,1.5621,1.56225,112500000.0
2009-12-09 14:21:00,1.56215,1.56215,1.56195,1.56205,68000000.0
2009-12-09 14:22:00,1.56205,1.5623,1.56195,1.562,187900000.0
2009-12-09 14:23:00,1.562,1.56215,1.5619,1.5621,124100000.0
2009-12-09 14:24:00,1.56215,1.5623,1.56215,1.5623,73000000.0
2009-12-09 14:25:00,1.56235,1.5624,1.562,1.56205,97100000.0
2009-12-09 14:26:00,1.56205,1.56255,1.56195,1.56245,73900000.0
2009-12-09 14:27:00,1.56255,1.56305,1.56245,1.56305,335300000.0
2009-12-09 14:28:00,1.56305,1.56335,1.56305,1.56325,77200000.0
2009-12-09 14:29:00,1.56325,1.56375,1.56315,1.56375,181600000.0
2009-12-09 14:30:00,1.56375,1.56375,1.56335,1.5635,144400000.0
2009-12-09 14:31:00,1.56355,1.56375,1.56345,1.56355,129400000.0
2009-12-09 14:32:00,1.56355,1.56365,1.56315,1.5632,99100000.0
2009-12-09 14:33:00,1.56315,1.56325,1.56285,1.56285,123600000.0
2009-12-09 14:34:00,1.5629,1.5631,1.56285,1.56305,128900000.0
2009-12-09 14:35:00,1.56295,1.56325,1.56295,1.563,75400000.0
2009-12-09 14:36:00,1.5631,1.56315,1.5626,1.5627,129400000.0
2009-12-09 14:37:00,1.5627,1.56325,1.56265,1.5631,133400000.0
2009-12-09 14:38:00,1.56315,1.56315,1.56285,1.56295,182300000.0
2009-12-09 14:39:00,1.56295,1.56345,1.56295,1.56345,153700000.0
2009-12-09 14:40:00,1.56335,1.56345,1.56335,1.56335,88200000.0
2009-12-09 14:41:00,1.56335,1.56345,1.56255,1.5627,149700000.0
2009-12-09 14:42:00,1.56255,1.56255,1.5623,1.5624,124800000.0
2009-12-09 14:43:00,1.5625,1.56275,1.56235,1.5626,110600000.0
2009-12-09 14:44:00,1.56265,1.56275,1.5623,1.56275,111900000.0
2009-12-09 14:45:00,1.56275,1.5632,1.5627,1.56315,138000000.0
2009-12-09 14:46:00,1.5631,1.5633,1.56285,1.56295,153700000.0
2009-12-09 14:47:00,1.56295,1.563,1.56265,1.5629,64700000.0
2009-12-09 14:48:00,1.56295,1.56295,1.56265,1.56275,84100000.0
2009-12-09 14:49:00,1.56275,1.56325,1.5623,1.56235,234600000.0
2009-12-09 14:50:00,1.5624,1.56255,1.5621,1.56235,338500000.0
2009-12-09 14:51:00,1.5624,1.5624,1.56185,1.562,156500000.0
2009-12-09 14:52:00,1.562,1.56235,1.56195,1.56225,112100000.0
2009-12-09 14:53:00,1.56225,1.5623,1.56195,1.5621,109100000.0
2009-12-09 14:54:00,1.56215,1.56215,1.56205,1.56205,115100000.0
2009-12-09 14:55:00,1.56205,1.56215,1.56205,1.56205,51400000.0
2009-12-09 14:56:00,1.56205,1.5622,1.56205,1.56215,66400000.0
2009-12-09 14:57:00,1.5622,1.5623,1.5621,1.56225,122100000.0
2009-12-09 14:58:00,1.56225,1.5623,1.56215,1.56215,114700000.0
2009-12-09 14:59:00,1.5622,1.56265,1.5622,1.5623,214300000.0
2009-12-09 15:00:00,1.5623,1.56315,1.56225,1.56285,179600000.0
2009-12-09 15:01:00,1.56285,1.5633,1.5622,1.56295,233400000.0
2009-12-09 15:02:00,1.56305,1.5633,1.5625,1.5625,292600000.0
2009-12-09 15:03:00,1.5625,1.5638,1.56245,1.56375,270800000.0
2009-12-09 15:04:00,1.56375,1.56375,1.5627,1.5634,192300000.0
2009-12-09 15:05:00,1.56335,1.5639,1.5628,1.56305,479500000.0
2009-12-09 15:06:00,1.5631,1.5632,1.5625,1.5627,407700000.0
2009-12-09 15:07:00,1.5628,1.563,1.5625,1.5627,136700000.0
2009-12-09 15:08:00,1.5627,1.5629,1.56245,1.56275,143200000.0
2009-12-09 15:09:00,1.56275,1.56285,1.56245,1.56275,102800000.0
2009-12-09 15:10:00,1.56265,1.5634,1.56265,1.5633,118300000.0
2009-12-09 15:11:00,1.5632,1.56335,1.5627,1.5628,141900000.0
2009-12-09 15:12:00,1.56275,1.5638,1.56275,1.5637,243900000.0
2009-12-09 15:13:00,1.56365,1.5644,1.5636,1.5642,263200000.0
2009-12-09 15:14:00,1.56415,1.56465,1.5638,1.56415,259700000.0
2009-12-09 15:15:00,1.56435,1.56435,1.5637,1.5639,356700000.0
2009-12-09 15:16:00,1.5639,1.5639,1.5634,1.56345,92500000.0
2009-12-09 15:17:00,1.56345,1.56375,1.56345,1.56345,108000000.0
2009-12-09 15:18:00,1.56355,1.56385,1.56325,1.5637,163100000.0
2009-12-09 15:19:00,1.5637,1.564,1.56355,1.56375,205700000.0
2009-12-09 15:20:00,1.56375,1.5644,1.56375,1.56405,406800000.0
2009-12-09 15:21:00,1.564,1.5644,1.5638,1.5638,202600000.0
2009-12-09 15:22:00,1.5638,1.5642,1.5638,1.56405,207900000.0
2009-12-09 15:23:00,1.56405,1.56415,1.5636,1.5639,254500000.0
2009-12-09 15:24:00,1.56385,1.56435,1.5635,1.56435,259500000.0
2009-12-09 15:25:00,1.56435,1.56435,1.56365,1.56365,175900000.0
2009-12-09 15:26:00,1.5637,1.5639,1.5637,1.5638,242100000.0
2009-12-09 15:27:00,1.5638,1.5641,1.56375,1.5641,154000000.0
2009-12-09 15:28:00,1.564,1.564,1.5634,1.5634,174600000.0
2009-12-09 15:29:00,1.56335,1.56385,1.56335,1.56365,325000000.0
2009-12-09 15:30:00,1.56365,1.56395,1.56365,1.56365,222400000.0
2009-12-09 15:31:00,1.56365,1.5637,1.56295,1.5632,167400000.0
2009-12-09 15:32:00,1.5632,1.5633,1.56255,1.56255,203400000.0
2009-12-09 15:33:00,1.5626,1.5628,1.56245,1.56265,259600000.0
2009-12-09 15:34:00,1.56265,1.56295,1.5624,1.56295,198600000.0
2009-12-09 15:35:00,1.563,1.563,1.562,1.562,111900000.0
2009-12-09 15:36:00,1.562,1.56205,1.562,1.562,40000000.0
2009-12-09 15:37:00,1.562,1.5621,1.562,1.562,100600000.0
2009-12-09 15:38:00,1.56215,1.5625,1.562,1.56235,347500000.0
2009-12-09 15:39:00,1.5624,1.5627,1.5622,1.5622,433000000.0
2009-12-09 15:40:00,1.5622,1.56255,1.56205,1.56245,156800000.0
2009-12-09 15:41:00,1.5624,1.56255,1.56205,1.5625,198300000.0
2009-12-09 15:42:00,1.5626,1.5629,1.56245,1.5627,176600000.0
2009-12-09 15:43:00,1.5628,1.5632,1.5627,1.5631,214600000.0
2009-12-09 15:44:00,1.5631,1.5634,1.56305,1.56335,125800000.0
2009-12-09 15:45:00,1.56335,1.56385,1.5633,1.56375,180800000.0
2009-12-09 15:46:00,1.56375,1.56395,1.5633,1.5633,241500000.0
2009-12-09 15:47:00,1.5633,1.5638,1.5632,1.56375,186000000.0
2009-12-09 15:48:00,1.56375,1.56395,1.56355,1.5637,190400000.0
2009-12-09 15:49:00,1.56375,1.5641,1.5637,1.5639,162200000.0
2009-12-09 15:50:00,1.56395,1.5641,1.5634,1.5636,247300000.0
2009-12-09 15:51:00,1.5636,1.5636,1.5634,1.56345,154400000.0
2009-12-09 15:52:00,1.56345,1.56375,1.5632,1.56335,369200000.0
2009-12-09 15:53:00,1.56335,1.5638,1.56335,1.5638,311600000.0
2009-12-09 15:54:00,1.56385,1.564,1.56365,1.5637,316200000.0
2009-12-09 15:55:00,1.56375,1.56395,1.5637,1.56375,304200000.0
2009-12-09 15:56:00,1.56375,1.56405,1.56345,1.56375,281500000.0
2009-12-09 15:57:00,1.56375,1.56385,1.5635,1.56355,144200000.0
2009-12-09 15:58:00,1.56355,1.5636,1.5629,1.5632,218800000.0
2009-12-09 15:59:00,1.5633,1.5633,1.562,1.5621,259100000.0
2009-12-09 16:00:00,1.562,1.56275,1.562,1.56245,404300000.0
2009-12-09 16:01:00,1.5624,1.56295,1.56215,1.56225,438900000.0
2009-12-09 16:02:00,1.5622,1.5624,1.5619,1.562,363400000.0
2009-12-09 16:03:00,1.5619,1.56235,1.5619,1.56235,358300000.0
2009-12-09 16:04:00,1.5623,1.56315,1.5621,1.56235,380400000.0
2009-12-09 16:05:00,1.5623,1.563,1.56205,1.56285,349900000.0
2009-12-09 16:06:00,1.56285,1.5631,1.5622,1.56255,370800000.0
2009-12-09 16:07:00,1.56265,1.5629,1.56235,1.56265,437900000.0
2009-12-09 16:08:00,1.56265,1.5627,1.5618,1.56185,307300000.0
2009-12-09 16:09:00,1.56175,1.5623,1.56175,1.5622,223800000.0
2009-12-09 16:10:00,1.5622,1.56265,1.5619,1.56265,168400000.0
2009-12-09 16:11:00,1.5627,1.56325,1.56245,1.5629,153500000.0
2009-12-09 16:12:00,1.5629,1.563,1.56275,1.5629,121800000.0
2009-12-09 16:13:00,1.5629,1.56305,1.5627,1.56305,181500000.0
2009-12-09 16:14:00,1.56295,1.56315,1.56245,1.5629,158500000.0
2009-12-09 16:15:00,1.56295,1.56315,1.5627,1.56295,363800000.0
2009-12-09 16:16:00,1.56295,1.5632,1.5627,1.563,543000001.0
2009-12-09 16:17:00,1.563,1.5635,1.5628,1.5633,311000000.0
2009-12-09 16:18:00,1.5632,1.5632,1.5627,1.5628,153900000.0
2009-12-09 16:19:00,1.5628,1.5631,1.5627,1.563,124000000.0
2009-12-09 16:20:00,1.563,1.5632,1.56255,1.56285,108800000.0
2009-12-09 16:21:00,1.5628,1.5631,1.56245,1.56265,175900000.0
2009-12-09 16:22:00,1.5627,1.56375,1.56265,1.56355,265100000.0
2009-12-09 16:23:00,1.5635,1.56385,1.56345,1.5637,142000000.0
2009-12-09 16:24:00,1.5637,1.56395,1.5635,1.5639,271700000.0
2009-12-09 16:25:00,1.5638,1.56425,1.5636,1.56365,227700000.0
2009-12-09 16:26:00,1.5638,1.56445,1.56365,1.56395,215800000.0
2009-12-09 16:27:00,1.5639,1.5642,1.5635,1.5642,165000000.0
2009-12-09 16:28:00,1.56425,1.56445,1.56395,1.5642,126200000.0
2009-12-09 16:29:00,1.5642,1.5642,1.56385,1.56415,176200000.0
2009-12-09 16:30:00,1.56415,1.56425,1.5635,1.56355,202800000.0
2009-12-09 16:31:00,1.56365,1.5638,1.56345,1.5636,124100000.0
2009-12-09 16:32:00,1.5636,1.5637,1.5634,1.56355,116100000.0
2009-12-09 16:33:00,1.56355,1.56355,1.56235,1.5625,187100000.0
2009-12-09 16:34:00,1.5625,1.5627,1.5624,1.5626,173600000.0
2009-12-09 16:35:00,1.5626,1.56295,1.5623,1.5627,188800000.0
2009-12-09 16:36:00,1.5627,1.5633,1.5626,1.5633,169900000.0
2009-12-09 16:37:00,1.56315,1.5634,1.56265,1.5627,185500000.0
2009-12-09 16:38:00,1.56265,1.56305,1.56225,1.56275,347700000.0
2009-12-09 16:39:00,1.56275,1.56285,1.5623,1.5626,403500000.0
2009-12-09 16:40:00,1.56255,1.56255,1.56215,1.56225,413600000.0
2009-12-09 16:41:00,1.5622,1.5629,1.562,1.5629,310500000.0
2009-12-09 16:42:00,1.56285,1.56305,1.5624,1.5624,272600000.0
2009-12-09 16:43:00,1.5624,1.56285,1.562,1.56215,387200000.0
2009-12-09 16:44:00,1.56205,1.5623,1.562,1.5622,297300000.0
2009-12-09 16:45:00,1.56215,1.5626,1.5619,1.5625,363300000.0
2009-12-09 16:46:00,1.5625,1.5628,1.5623,1.56245,510500000.0
2009-12-09 16:47:00,1.56245,1.56265,1.5621,1.5621,405700000.0
2009-12-09 16:48:00,1.5621,1.5626,1.56205,1.5623,252500000.0
2009-12-09 16:49:00,1.5623,1.5624,1.5619,1.56205,151800000.0
2009-12-09 16:50:00,1.562,1.5622,1.5619,1.5621,391100000.0
2009-12-09 16:51:00,1.5621,1.56275,1.56205,1.56275,287300000.0
2009-12-09 16:52:00,1.5628,1.563,1.5622,1.56235,238900000.0
2009-12-09 16:53:00,1.56235,1.56235,1.56125,1.56155,221400000.0
2009-12-09 16:54:00,1.5616,1.5622,1.5616,1.5622,311300000.0
2009-12-09 16:55:00,1.56225,1.5627,1.5621,1.56235,188100000.0
2009-12-09 16:56:00,1.56235,1.56265,1.56235,1.5625,376399999.0
2009-12-09 16:57:00,1.5626,1.5626,1.5623,1.5623,171300000.0
2009-12-09 16:58:00,1.56225,1.5626,1.56195,1.5625,687799996.0
2009-12-09 16:59:00,1.5625,1.56295,1.56245,1.56255,925099999.0
2009-12-09 17:00:00,1.5627,1.5629,1.5624,1.56245,435100000.0
2009-12-09 17:01:00,1.56245,1.56305,1.56225,1.56295,298000000.0
2009-12-09 17:02:00,1.56295,1.56345,1.5629,1.5631,213900000.0
2009-12-09 17:03:00,1.5631,1.5635,1.56285,1.56325,274400000.0
2009-12-09 17:04:00,1.56325,1.5634,1.563,1.5633,179600000.0
2009-12-09 17:05:00,1.5633,1.5635,1.5631,1.56335,257700000.0
2009-12-09 17:06:00,1.5633,1.56365,1.56315,1.56315,453900000.0
2009-12-09 17:07:00,1.5632,1.5634,1.56235,1.56235,348600000.0
2009-12-09 17:08:00,1.56235,1.5625,1.56185,1.56185,415200000.0
2009-12-09 17:09:00,1.56185,1.56185,1.5607,1.561,352300000.0
2009-12-09 17:10:00,1.561,1.56105,1.56055,1.56055,288100000.0
2009-12-09 17:11:00,1.56055,1.5606,1.56,1.5604,346900000.0
2009-12-09 17:12:00,1.56045,1.5605,1.55975,1.55995,296900000.0
2009-12-09 17:13:00,1.56,1.56,1.55935,1.55935,146100000.0
2009-12-09 17:14:00,1.5594,1.5599,1.5594,1.55985,115600000.0
2009-12-09 17:15:00,1.5598,1.5599,1.5593,1.55935,156700000.0
2009-12-09 17:16:00,1.5593,1.5595,1.5588,1.559,170600000.0
2009-12-09 17:17:00,1.559,1.5594,1.5589,1.55935,163900000.0
2009-12-09 17:18:00,1.5594,1.5597,1.55925,1.55925,162000000.0
2009-12-09 17:19:00,1.55925,1.55975,1.55925,1.5595,172800000.0
2009-12-09 17:20:00,1.5595,1.5595,1.5589,1.55895,180500000.0
2009-12-09 17:21:00,1.55895,1.5594,1.55885,1.5594,123200000.0
2009-12-09 17:22:00,1.5594,1.5598,1.55915,1.55955,157300000.0
2009-12-09 17:23:00,1.5595,1.5597,1.5592,1.55955,115100000.0
2009-12-09 17:24:00,1.55955,1.55965,1.5594,1.5596,118000000.0
2009-12-09 17:25:00,1.5597,1.55975,1.55925,1.55965,133900000.0
2009-12-09 17:26:00,1.55965,1.5598,1.55935,1.55945,92400000.0
2009-12-09 17:27:00,1.55935,1.5594,1.5589,1.5589,205400000.0
2009-12-09 17:28:00,1.5588,1.5591,1.5585,1.55895,252400000.0
2009-12-09 17:29:00,1.55895,1.55895,1.55815,1.5582,162500000.0
2009-12-09 17:30:00,1.5582,1.5591,1.55795,1.55885,268800000.0
2009-12-09 17:31:00,1.5588,1.55935,1.5588,1.55915,260500000.0
2009-12-09 17:32:00,1.5592,1.5593,1.5587,1.55895,178900000.0
2009-12-09 17:33:00,1.55885,1.559,1.55835,1.5586,159000000.0
2009-12-09 17:34:00,1.5585,1.55855,1.55765,1.55765,349700000.0
2009-12-09 17:35:00,1.55765,1.5583,1.5569,1.5574,142000000.0
2009-12-09 17:36:00,1.5574,1.55785,1.55735,1.5577,283600000.0
2009-12-09 17:37:00,1.5577,1.55785,1.5574,1.5577,190600000.0
2009-12-09 17:38:00,1.5577,1.5587,1.55755,1.55825,299600000.0
2009-12-09 17:39:00,1.55825,1.5593,1.55825,1.559,230700000.0
2009-12-09 17:40:00,1.55905,1.5594,1.5583,1.5588,290300000.0
2009-12-09 17:41:00,1.55885,1.55895,1.55825,1.5587,307100000.0
2009-12-09 17:42:00,1.5588,1.559,1.5584,1.55855,297100000.0
2009-12-09 17:43:00,1.55855,1.55915,1.5585,1.55875,169800000.0
2009-12-09 17:44:00,1.55875,1.559,1.55845,1.55855,268000000.0
2009-12-09 17:45:00,1.55845,1.55905,1.5581,1.5588,199700000.0
2009-12-09 17:46:00,1.5588,1.55905,1.557,1.5571,340900000.0
2009-12-09 17:47:00,1.55705,1.5578,1.55695,1.55765,307500000.0
2009-12-09 17:48:00,1.55765,1.55775,1.5574,1.55755,313000000.0
2009-12-09 17:49:00,1.5576,1.55835,1.5576,1.5581,325800000.0
2009-12-09 17:50:00,1.5581,1.5581,1.55665,1.55675,382700000.0
2009-12-09 17:51:00,1.5568,1.55695,1.556,1.55655,372000000.0
2009-12-09 17:52:00,1.5566,1.5566,1.5558,1.5558,412800000.0
2009-12-09 17:53:00,1.5558,1.55635,1.5556,1.5558,349100000.0
2009-12-09 17:54:00,1.55575,1.5561,1.5555,1.5561,340200000.0
2009-12-09 17:55:00,1.556,1.5563,1.55585,1.55585,219800000.0
2009-12-09 17:56:00,1.55595,1.55595,1.55515,1.55575,303200000.0
2009-12-09 17:57:00,1.55575,1.55625,1.55565,1.5558,279300000.0
2009-12-09 17:58:00,1.55585,1.5563,1.5554,1.5559,402800000.0
2009-12-09 17:59:00,1.5559,1.55645,1.5552,1.5552,231800000.0
2009-12-09 18:00:00,1.55515,1.5556,1.55465,1.5554,186900000.0
2009-12-09 18:01:00,1.5554,1.5554,1.55485,1.55515,156900000.0
2009-12-09 18:02:00,1.5552,1.5554,1.555,1.55515,113900000.0
2009-12-09 18:03:00,1.55515,1.55525,1.55475,1.55495,149100000.0
2009-12-09 18:04:00,1.55495,1.5552,1.55485,1.5551,120600000.0
2009-12-09 18:05:00,1.5551,1.55555,1.5551,1.5554,145800000.0
2009-12-09 18:06:00,1.55535,1.55545,1.5551,1.5553,93600000.0
2009-12-09 18:07:00,1.5553,1.55545,1.55485,1.55495,144000000.0
2009-12-09 18:08:00,1.55505,1.55535,1.555,1.55505,135700000.0
2009-12-09 18:09:00,1.55505,1.5552,1.5546,1.55465,168100000.0
2009-12-09 18:10:00,1.55465,1.55485,1.5544,1.55465,185800000.0
2009-12-09 18:11:00,1.55475,1.5554,1.55435,1.55535,239600000.0
2009-12-09 18:12:00,1.5554,1.55555,1.55495,1.5552,230500000.0
2009-12-09 18:13:00,1.55515,1.55515,1.55465,1.55485,104300000.0
2009-12-09 18:14:00,1.55485,1.55515,1.55455,1.5548,191200000.0
2009-12-09 18:15:00,1.5548,1.55485,1.5544,1.5545,217700000.0
2009-12-09 18:16:00,1.55455,1.5547,1.5543,1.5545,260200000.0
2009-12-09 18:17:00,1.5546,1.55475,1.55435,1.5547,385999999.0
2009-12-09 18:18:00,1.55475,1.55475,1.55435,1.5544,164000000.0
2009-12-09 18:19:00,1.5544,1.5547,1.5543,1.5547,216900000.0
2009-12-09 18:20:00,1.5546,1.5548,1.5545,1.55455,131300000.0
2009-12-09 18:21:00,1.55455,1.5548,1.5545,1.55465,265400000.0
2009-12-09 18:22:00,1.55465,1.5548,1.5542,1.55425,322800000.0
2009-12-09 18:23:00,1.5542,1.55445,1.55405,1.55405,153600000.0
2009-12-09 18:24:00,1.55405,1.55405,1.55345,1.5537,252900000.0
2009-12-09 18:25:00,1.5537,1.5543,1.5537,1.5543,175200000.0
2009-12-09 18:26:00,1.5543,1.5543,1.554,1.554,195700000.0
2009-12-09 18:27:00,1.554,1.5543,1.5538,1.55385,223400000.0
2009-12-09 18:28:00,1.5539,1.554,1.5538,1.5538,105600000.0
2009-12-09 18:29:00,1.5538,1.55395,1.5533,1.55355,116200000.0
2009-12-09 18:30:00,1.55355,1.55405,1.5534,1.55405,189600000.0
2009-12-09 18:31:00,1.55405,1.5542,1.55375,1.55375,152300000.0
2009-12-09 18:32:00,1.5537,1.554,1.5537,1.55375,348300000.0
2009-12-09 18:33:00,1.55375,1.554,1.55375,1.55375,213800000.0
2009-12-09 18:34:00,1.55375,1.55395,1.55375,1.55375,279500000.0
2009-12-09 18:35:00,1.55375,1.5539,1.55375,1.55375,193700000.0
2009-12-09 18:36:00,1.55375,1.5541,1.55375,1.55395,231200000.0
2009-12-09 18:37:00,1.5539,1.55405,1.55375,1.5539,235000000.0
2009-12-09 18:38:00,1.5539,1.55435,1.55365,1.55425,350300000.0
2009-12-09 18:39:00,1.5543,1.5543,1.5539,1.55405,257400000.0
2009-12-09 18:40:00,1.55405,1.5542,1.5538,1.55405,256100000.0
2009-12-09 18:41:00,1.554,1.554,1.55335,1.5534,155400000.0
2009-12-09 18:42:00,1.5534,1.55365,1.5532,1.55365,118900000.0
2009-12-09 18:43:00,1.5537,1.5537,1.5534,1.55365,65900000.0
2009-12-09 18:44:00,1.55365,1.5537,1.55355,1.55355,121300000.0
2009-12-09 18:45:00,1.55355,1.55405,1.55355,1.55395,164600000.0
2009-12-09 18:46:00,1.554,1.5542,1.5538,1.5538,169000000.0
2009-12-09 18:47:00,1.5538,1.554,1.55365,1.55365,137300000.0
2009-12-09 18:48:00,1.55365,1.554,1.55345,1.55365,119600000.0
2009-12-09 18:49:00,1.55365,1.55375,1.55355,1.55365,155400000.0
2009-12-09 18:50:00,1.5536,1.55395,1.55355,1.55375,122300000.0
2009-12-09 18:51:00,1.55375,1.5539,1.5535,1.5536,343100000.0
2009-12-09 18:52:00,1.5536,1.55385,1.55295,1.55355,363200000.0
2009-12-09 18:53:00,1.55355,1.5537,1.5535,1.55365,158300000.0
2009-12-09 18:54:00,1.55365,1.5539,1.5536,1.55375,103800000.0
2009-12-09 18:55:00,1.55375,1.554,1.55315,1.55315,183100000.0
2009-12-09 18:56:00,1.55315,1.5536,1.55315,1.55355,67600000.0
2009-12-09 18:57:00,1.55355,1.5536,1.55345,1.55355,74900000.0
2009-12-09 18:58:00,1.55355,1.55375,1.55315,1.55355,156400000.0
2009-12-09 18:59:00,1.55355,1.55355,1.55305,1.55355,130000000.0
2009-12-09 19:00:00,1.5536,1.55385,1.55355,1.55355,513500000.0
2009-12-09 19:01:00,1.55355,1.55365,1.55345,1.55355,46200000.0
2009-12-09 19:02:00,1.55355,1.55365,1.55345,1.5536,107500000.0
2009-12-09 19:03:00,1.5536,1.55385,1.5535,1.55355,187400000.0
2009-12-09 19:04:00,1.55355,1.55355,1.55345,1.55355,78400000.0
2009-12-09 19:05:00,1.55355,1.5536,1.553,1.55315,315900000.0
2009-12-09 19:06:00,1.55315,1.55365,1.55315,1.5535,289200000.0
2009-12-09 19:07:00,1.5535,1.5538,1.55335,1.55335,209200000.0
2009-12-09 19:08:00,1.55335,1.5538,1.5533,1.55375,279200000.0
2009-12-09 19:09:00,1.55375,1.554,1.55345,1.5535,316600000.0
2009-12-09 19:10:00,1.5535,1.554,1.55345,1.55355,302400000.0
2009-12-09 19:11:00,1.55355,1.5537,1.5532,1.55345,167500000.0
2009-12-09 19:12:00,1.5535,1.5535,1.553,1.55305,340300000.0
2009-12-09 19:13:00,1.55305,1.5533,1.55285,1.55315,209900000.0
2009-12-09 19:14:00,1.55315,1.55315,1.5526,1.5527,168700000.0
2009-12-09 19:15:00,1.5527,1.55325,1.5526,1.55295,185800000.0
2009-12-09 19:16:00,1.553,1.5531,1.5522,1.5523,139500000.0
2009-12-09 19:17:00,1.55235,1.5527,1.55235,1.5525,427900000.0
2009-12-09 19:18:00,1.5525,1.5525,1.55195,1.5523,246099999.0
2009-12-09 19:19:00,1.5522,1.55245,1.55205,1.5522,161800000.0
2009-12-09 19:20:00,1.5522,1.5526,1.5518,1.552,384800000.0
2009-12-09 19:21:00,1.55195,1.5524,1.55185,1.55225,483400000.0
2009-12-09 19:22:00,1.55245,1.5527,1.5521,1.55265,171500000.0
2009-12-09 19:23:00,1.5526,1.55275,1.5524,1.5525,148800000.0
2009-12-09 19:24:00,1.55255,1.55265,1.5522,1.5525,201400000.0
2009-12-09 19:25:00,1.55255,1.55275,1.5522,1.55265,226500000.0
2009-12-09 19:26:00,1.55275,1.5528,1.5522,1.55235,211700000.0
2009-12-09 19:27:00,1.5523,1.55255,1.5523,1.55235,364400000.0
2009-12-09 19:28:00,1.5524,1.55275,1.5523,1.55255,251500000.0
2009-12-09 19:29:00,1.5526,1.5528,1.5521,1.5522,272100000.0
2009-12-09 19:30:00,1.55225,1.55225,1.55195,1.55215,172200000.0
2009-12-09 19:31:00,1.55215,1.5523,1.55195,1.55225,113700000.0
2009-12-09 19:32:00,1.5523,1.55235,1.5521,1.55215,44000000.0
2009-12-09 19:33:00,1.55205,1.5522,1.5519,1.55205,219000000.0
2009-12-09 19:34:00,1.55205,1.5522,1.5518,1.55215,284100000.0
2009-12-09 19:35:00,1.55215,1.55235,1.5517,1.5519,276700000.0
2009-12-09 19:36:00,1.55185,1.55205,1.55165,1.5517,170100000.0
2009-12-09 19:37:00,1.55165,1.55185,1.55155,1.55185,131500000.0
2009-12-09 19:38:00,1.5517,1.55195,1.55165,1.55185,132100000.0
2009-12-09 19:39:00,1.55195,1.552,1.55165,1.55175,92400000.0
2009-12-09 19:40:00,1.55175,1.55185,1.5514,1.55175,106600000.0
2009-12-09 19:41:00,1.55175,1.5518,1.55145,1.5516,72800000.0
2009-12-09 19:42:00,1.5516,1.5517,1.5515,1.55165,46800000.0
2009-12-09 19:43:00,1.55165,1.55175,1.55145,1.55155,80100000.0
2009-12-09 19:44:00,1.55155,1.55165,1.55125,1.5516,152400000.0
2009-12-09 19:45:00,1.55155,1.55215,1.55125,1.55195,125800000.0
2009-12-09 19:46:00,1.55195,1.55215,1.5518,1.5519,107200000.0
2009-12-09 19:47:00,1.5519,1.552,1.5517,1.5518,100300000.0
2009-12-09 19:48:00,1.5518,1.55205,1.5514,1.5516,149500000.0
2009-12-09 19:49:00,1.55155,1.5518,1.5514,1.5517,86700000.0
2009-12-09 19:50:00,1.55165,1.552,1.55155,1.5519,160400000.0
2009-12-09 19:51:00,1.55195,1.55255,1.55185,1.55245,244100000.0
2009-12-09 19:52:00,1.55255,1.55265,1.5523,1.5524,131000000.0
2009-12-09 19:53:00,1.55245,1.5526,1.5519,1.55225,178100000.0
2009-12-09 19:54:00,1.5524,1.55275,1.55235,1.55235,218800000.0
2009-12-09 19:55:00,1.55235,1.5526,1.5518,1.5519,162600000.0
2009-12-09 19:56:00,1.55185,1.55235,1.55185,1.552,162200000.0
2009-12-09 19:57:00,1.552,1.5523,1.5519,1.55215,131800000.0
2009-12-09 19:58:00,1.55215,1.5523,1.55195,1.552,165200000.0
2009-12-09 19:59:00,1.55205,1.55245,1.55185,1.552,215100000.0
2009-12-09 20:00:00,1.552,1.5525,1.55195,1.55215,143200000.0
2009-12-09 20:01:00,1.5522,1.5525,1.5518,1.5525,213200000.0
2009-12-09 20:02:00,1.5524,1.55265,1.55205,1.5524,226700000.0
2009-12-09 20:03:00,1.55235,1.5527,1.55195,1.55245,356800000.0
2009-12-09 20:04:00,1.55245,1.55245,1.5521,1.55225,275700000.0
2009-12-09 20:05:00,1.55235,1.5526,1.55225,1.55245,96500000.0
2009-12-09 20:06:00,1.55245,1.55255,1.5521,1.55245,405200000.0
2009-12-09 20:07:00,1.55245,1.5527,1.55205,1.55205,243400000.0
2009-12-09 20:08:00,1.55205,1.55245,1.55175,1.55175,194900000.0
2009-12-09 20:09:00,1.5518,1.55235,1.5518,1.55215,263600000.0
2009-12-09 20:10:00,1.5522,1.55245,1.55215,1.5522,119900000.0
2009-12-09 20:11:00,1.5522,1.55235,1.55205,1.5523,180900000.0
2009-12-09 20:12:00,1.55235,1.5524,1.5521,1.5521,66100000.0
2009-12-09 20:13:00,1.5522,1.55225,1.55195,1.55215,359700000.0
2009-12-09 20:14:00,1.5522,1.5523,1.5519,1.5522,107300000.0
2009-12-09 20:15:00,1.55225,1.5533,1.5521,1.5532,338800000.0
2009-12-09 20:16:00,1.5532,1.5537,1.55305,1.55325,216300000.0
2009-12-09 20:17:00,1.55325,1.55365,1.5531,1.5533,116200000.0
2009-12-09 20:18:00,1.5533,1.55335,1.5531,1.5532,40900000.0
2009-12-09 20:19:00,1.5532,1.55335,1.55275,1.5528,110300000.0
2009-12-09 20:20:00,1.55275,1.5531,1.5527,1.5528,102300000.0
2009-12-09 20:21:00,1.55285,1.55325,1.55285,1.5531,119300000.0
2009-12-09 20:22:00,1.55315,1.5533,1.5531,1.55315,83000000.0
2009-12-09 20:23:00,1.5532,1.5534,1.55305,1.5532,81500000.0
2009-12-09 20:24:00,1.55315,1.55355,1.55315,1.5535,225700000.0
2009-12-09 20:25:00,1.55345,1.5536,1.55315,1.55335,201500000.0
2009-12-09 20:26:00,1.5534,1.5537,1.55305,1.55305,161100000.0
2009-12-09 20:27:00,1.5531,1.55335,1.55285,1.55305,245100000.0
2009-12-09 20:28:00,1.55305,1.5534,1.5528,1.553,134800000.0
2009-12-09 20:29:00,1.55305,1.5535,1.553,1.5533,57800000.0
2009-12-09 20:30:00,1.5533,1.5535,1.5529,1.553,237300000.0
2009-12-09 20:31:00,1.553,1.5533,1.55275,1.553,322700000.0
2009-12-09 20:32:00,1.55305,1.5532,1.55295,1.5532,277200000.0
2009-12-09 20:33:00,1.5531,1.5532,1.55285,1.5531,156500000.0
2009-12-09 20:34:00,1.5531,1.55345,1.55285,1.5533,113300000.0
2009-12-09 20:35:00,1.5533,1.5533,1.55255,1.5526,108800000.0
2009-12-09 20:36:00,1.5526,1.55345,1.55255,1.5534,121100000.0
2009-12-09 20:37:00,1.5534,1.55345,1.55305,1.55305,141400000.0
2009-12-09 20:38:00,1.55305,1.5532,1.55295,1.55295,180200000.0
2009-12-09 20:39:00,1.55305,1.5533,1.553,1.55315,287000000.0
2009-12-09 20:40:00,1.55305,1.55405,1.55305,1.5536,177000000.0
2009-12-09 20:41:00,1.55365,1.55385,1.5534,1.5537,284000000.0
2009-12-09 20:42:00,1.5537,1.55405,1.55355,1.5537,265300000.0
2009-12-09 20:43:00,1.55375,1.5538,1.5536,1.5537,133800000.0
2009-12-09 20:44:00,1.5537,1.55405,1.5534,1.5534,191000000.0
2009-12-09 20:45:00,1.55345,1.5538,1.553,1.55335,286200000.0
2009-12-09 20:46:00,1.5534,1.55355,1.55325,1.55335,51800000.0
2009-12-09 20:47:00,1.55325,1.55365,1.5531,1.5535,165500000.0
2009-12-09 20:48:00,1.55365,1.55365,1.5529,1.55305,431500000.0
2009-12-09 20:49:00,1.5531,1.5533,1.55285,1.55315,219800000.0
2009-12-09 20:50:00,1.55315,1.55325,1.5525,1.553,311200000.0
2009-12-09 20:51:00,1.553,1.55315,1.5528,1.55285,169100000.0
2009-12-09 20:52:00,1.55285,1.55305,1.55275,1.55275,224500000.0
2009-12-09 20:53:00,1.5528,1.55315,1.5528,1.55305,123300000.0
2009-12-09 20:54:00,1.55295,1.55325,1.55295,1.55305,103500000.0
2009-12-09 20:55:00,1.55315,1.55315,1.55285,1.5531,120400000.0
2009-12-09 20:56:00,1.5531,1.5532,1.5527,1.553,149100000.0
2009-12-09 20:57:00,1.553,1.55315,1.55265,1.55295,200000000.0
2009-12-09 20:58:00,1.55295,1.55335,1.55295,1.55335,325200000.0
2009-12-09 20:59:00,1.55335,1.5534,1.5532,1.5534,88200000.0
2009-12-09 21:00:00,1.5534,1.55365,1.55295,1.5535,283100000.0
2009-12-09 21:01:00,1.5535,1.55445,1.5535,1.5544,170000000.0
2009-12-09 21:02:00,1.5544,1.55455,1.55395,1.55405,196900000.0
2009-12-09 21:03:00,1.5541,1.5543,1.55395,1.55425,85600000.0
2009-12-09 21:04:00,1.55425,1.55425,1.5536,1.5538,123500000.0
2009-12-09 21:05:00,1.55375,1.554,1.5535,1.55395,96400000.0
2009-12-09 21:06:00,1.55385,1.5543,1.55385,1.55415,151000000.0
2009-12-09 21:07:00,1.55415,1.55425,1.5535,1.55355,133100000.0
2009-12-09 21:08:00,1.55355,1.55355,1.55325,1.5534,175500000.0
2009-12-09 21:09:00,1.5535,1.55365,1.55315,1.55345,183500000.0
2009-12-09 21:10:00,1.55345,1.5538,1.5534,1.55375,273700000.0
2009-12-09 21:11:00,1.55375,1.5539,1.55365,1.5538,69200000.0
2009-12-09 21:12:00,1.55375,1.55385,1.55345,1.55345,319200000.0
2009-12-09 21:13:00,1.55345,1.55385,1.5533,1.55365,273400000.0
2009-12-09 21:14:00,1.5536,1.55395,1.5535,1.55385,102400000.0
2009-12-09 21:15:00,1.55385,1.5539,1.55325,1.5533,242900000.0
2009-12-09 21:16:00,1.5533,1.5533,1.5528,1.55295,236200000.0
2009-12-09 21:17:00,1.55285,1.55295,1.552,1.55245,252700000.0
2009-12-09 21:18:00,1.55245,1.55245,1.55115,1.5514,283900001.0
2009-12-09 21:19:00,1.5514,1.5516,1.5511,1.5512,188500000.0
2009-12-09 21:20:00,1.5512,1.55185,1.55115,1.55135,158300000.0
2009-12-09 21:21:00,1.55135,1.55185,1.55135,1.55175,113000000.0
2009-12-09 21:22:00,1.5517,1.55195,1.5516,1.55165,176500000.0
2009-12-09 21:23:00,1.5516,1.55185,1.55115,1.55145,366600000.0
2009-12-09 21:24:00,1.55145,1.55245,1.55135,1.5519,298600000.0
2009-12-09 21:25:00,1.5518,1.55195,1.55145,1.5516,266500000.0
2009-12-09 21:26:00,1.5516,1.55245,1.5516,1.55215,163600000.0
2009-12-09 21:27:00,1.55225,1.55255,1.5521,1.55245,170600000.0
2009-12-09 21:28:00,1.55245,1.5529,1.5523,1.55275,306200000.0
2009-12-09 21:29:00,1.55275,1.55275,1.5525,1.5525,189300000.0
2009-12-09 21:30:00,1.55255,1.55265,1.552,1.5521,75300000.0
2009-12-09 21:31:00,1.55205,1.5521,1.55185,1.5521,72000000.0
2009-12-09 21:32:00,1.55215,1.55235,1.55185,1.55185,106900000.0
2009-12-09 21:33:00,1.5519,1.55215,1.55185,1.55205,99100000.0
2009-12-09 21:34:00,1.55205,1.5523,1.552,1.5523,54100000.0
2009-12-09 21:35:00,1.5523,1.55265,1.5522,1.55265,129600000.0
2009-12-09 21:36:00,1.55265,1.55305,1.55165,1.55215,248900000.0
2009-12-09 21:37:00,1.55215,1.5524,1.55185,1.5519,197200000.0
2009-12-09 21:38:00,1.552,1.55245,1.55185,1.55185,206700000.0
2009-12-09 21:39:00,1.55185,1.55205,1.55165,1.55185,263900000.0
2009-12-09 21:40:00,1.5519,1.5519,1.5516,1.5516,174800000.0
2009-12-09 21:41:00,1.5516,1.55205,1.5516,1.55175,166300000.0
2009-12-09 21:42:00,1.55175,1.5521,1.5517,1.55205,103400000.0
2009-12-09 21:43:00,1.55205,1.55205,1.551,1.55125,278900000.0
2009-12-09 21:44:00,1.5513,1.55135,1.5509,1.551,192100000.0
2009-12-09 21:45:00,1.551,1.55115,1.55075,1.5508,165300000.0
2009-12-09 21:46:00,1.55085,1.55095,1.55055,1.55075,179200000.0
2009-12-09 21:47:00,1.55075,1.55075,1.5503,1.55045,88400000.0
2009-12-09 21:48:00,1.55045,1.5506,1.5503,1.55035,88100000.0
2009-12-09 21:49:00,1.55045,1.5505,1.5503,1.55045,59300000.0
2009-12-09 21:50:00,1.55045,1.5505,1.5503,1.5504,111900000.0
2009-12-09 21:51:00,1.5505,1.5507,1.5504,1.5505,83200000.0
2009-12-09 21:52:00,1.55055,1.55095,1.5505,1.5508,132500000.0
2009-12-09 21:53:00,1.5508,1.55095,1.55075,1.55095,92300000.0
2009-12-09 21:54:00,1.551,1.55105,1.5507,1.5509,43000000.0
2009-12-09 21:55:00,1.5509,1.55105,1.5506,1.5507,186400000.0
2009-12-09 21:56:00,1.5508,1.551,1.55075,1.55095,150500000.0
2009-12-09 21:57:00,1.55105,1.5512,1.5508,1.55095,70700000.0
2009-12-09 21:58:00,1.55095,1.551,1.5507,1.5508,66100000.0
2009-12-09 21:59:00,1.5508,1.5509,1.5507,1.5508,114100000.0
2009-12-09 22:00:00,1.55075,1.5509,1.55065,1.5508,79700000.0
2009-12-09 22:01:00,1.55085,1.55125,1.55075,1.551,206000000.0
2009-12-09 22:02:00,1.55105,1.55105,1.5505,1.5505,240300000.0
2009-12-09 22:03:00,1.5505,1.5507,1.5505,1.5505,109170000.0
2009-12-09 22:04:00,1.5505,1.551,1.5505,1.5509,91270000.0
2009-12-09 22:05:00,1.55095,1.5511,1.55065,1.55085,215300000.0
2009-12-09 22:06:00,1.55085,1.5513,1.5506,1.5507,309300000.0
2009-12-09 22:07:00,1.5507,1.5513,1.5506,1.5512,202500000.0
2009-12-09 22:08:00,1.55115,1.55135,1.5508,1.5508,149400000.0
2009-12-09 22:09:00,1.5508,1.55095,1.5506,1.55095,93900000.0
2009-12-09 22:10:00,1.55095,1.5512,1.5506,1.5506,78800000.0
2009-12-09 22:11:00,1.5506,1.5508,1.5506,1.5506,58200000.0
2009-12-09 22:12:00,1.5506,1.5512,1.5506,1.5506,228800000.0
2009-12-09 22:13:00,1.5506,1.5506,1.5496,1.5499,246400000.0
2009-12-09 22:14:00,1.54995,1.5502,1.54955,1.54995,276200000.0
2009-12-09 22:15:00,1.5499,1.55075,1.5499,1.5505,236800000.0
2009-12-09 22:16:00,1.5506,1.551,1.55045,1.55065,247000000.0
2009-12-09 22:17:00,1.5507,1.55095,1.55065,1.55085,103700000.0
2009-12-09 22:18:00,1.55085,1.55085,1.55055,1.55075,124000000.0
2009-12-09 22:19:00,1.5508,1.55085,1.5507,1.5508,69100000.0
2009-12-09 22:20:00,1.55075,1.5509,1.5506,1.55085,139800000.0
2009-12-09 22:21:00,1.55085,1.5512,1.55075,1.55115,181200000.0
2009-12-09 22:22:00,1.55125,1.55125,1.55085,1.55095,167500000.0
2009-12-09 22:23:00,1.55095,1.5511,1.55075,1.5508,177000000.0
2009-12-09 22:24:00,1.5508,1.5511,1.55075,1.551,135200000.0
2009-12-09 22:25:00,1.5511,1.5512,1.55085,1.55095,66300000.0
2009-12-09 22:26:00,1.55095,1.5513,1.55065,1.5508,163600000.0
2009-12-09 22:27:00,1.5508,1.5515,1.5508,1.5515,149500000.0
2009-12-09 22:28:00,1.5514,1.55165,1.55125,1.55155,158800000.0
2009-12-09 22:29:00,1.55155,1.5516,1.5512,1.55145,144800000.0
2009-12-09 22:30:00,1.55145,1.5515,1.55135,1.5514,64200000.0
2009-12-09 22:31:00,1.55145,1.5517,1.5514,1.5516,143000000.0
2009-12-09 22:32:00,1.55155,1.55165,1.5515,1.55165,21200000.0
2009-12-09 22:33:00,1.5517,1.5519,1.55145,1.5516,210300000.0
2009-12-09 22:34:00,1.5517,1.55185,1.55165,1.5518,93199999.0
2009-12-09 22:35:00,1.5518,1.5519,1.55145,1.55145,146000000.0
2009-12-09 22:36:00,1.55145,1.55155,1.55125,1.55155,145900000.0
2009-12-09 22:37:00,1.55155,1.55165,1.5513,1.55135,39200000.0
2009-12-09 22:38:00,1.55145,1.5515,1.55145,1.55145,7200000.0
2009-12-09 22:39:00,1.55145,1.55155,1.5512,1.5515,170200000.0
2009-12-09 22:40:00,1.5514,1.5519,1.5513,1.55175,144800000.0
2009-12-09 22:41:00,1.55175,1.552,1.55155,1.55155,354800000.0
2009-12-09 22:42:00,1.55165,1.55175,1.5514,1.5514,326500000.0
2009-12-09 22:43:00,1.5514,1.552,1.5514,1.5517,229700000.0
2009-12-09 22:44:00,1.55175,1.5524,1.55165,1.55235,300200000.0
2009-12-09 22:45:00,1.55235,1.55235,1.55155,1.55155,205600000.0
2009-12-09 22:46:00,1.5516,1.5521,1.5516,1.5521,221000000.0
2009-12-09 22:47:00,1.55215,1.5524,1.55195,1.552,128700000.0
2009-12-09 22:48:00,1.552,1.5521,1.5519,1.5521,64700000.0
2009-12-09 22:49:00,1.55215,1.55235,1.55205,1.5522,59500000.0
2009-12-09 22:50:00,1.55225,1.55225,1.5519,1.5521,83400000.0
2009-12-09 22:51:00,1.55215,1.55225,1.55205,1.55215,292200000.0
2009-12-09 22:52:00,1.55215,1.55275,1.5521,1.5527,377800000.0
2009-12-09 22:53:00,1.5526,1.5528,1.5525,1.55275,219900000.0
2009-12-09 22:54:00,1.5528,1.55295,1.5527,1.55295,59900000.0
2009-12-09 22:55:00,1.55295,1.5533,1.55295,1.55325,70200000.0
2009-12-09 22:56:00,1.5532,1.55325,1.55255,1.55265,92600000.0
2009-12-09 22:57:00,1.55265,1.55285,1.5525,1.55265,136100000.0
2009-12-09 22:58:00,1.5527,1.553,1.5525,1.55275,184500000.0
2009-12-09 22:59:00,1.55275,1.5531,1.5525,1.5531,150000000.0
2009-12-09 23:00:00,1.5531,1.5531,1.55255,1.55285,216100000.0
2009-12-09 23:01:00,1.5528,1.55345,1.55275,1.55305,63600000.0
2009-12-09 23:02:00,1.55305,1.5534,1.5528,1.5534,73100000.0
2009-12-09 23:03:00,1.55345,1.55365,1.55305,1.55345,64000000.0
2009-12-09 23:04:00,1.55355,1.55365,1.55305,1.5531,82800000.0
2009-12-09 23:05:00,1.5531,1.55355,1.55305,1.55355,35100000.0
2009-12-09 23:06:00,1.55355,1.5537,1.55345,1.5536,52400000.0
2009-12-09 23:07:00,1.5536,1.55365,1.5529,1.553,54800000.0
2009-12-09 23:08:00,1.55305,1.55345,1.55305,1.55345,45000000.0
2009-12-09 23:09:00,1.55345,1.5539,1.5534,1.55375,79300000.0
2009-12-09 23:10:00,1.5538,1.5539,1.553,1.553,68800000.0
2009-12-09 23:11:00,1.5529,1.5531,1.55275,1.55285,74600000.0
2009-12-09 23:12:00,1.5529,1.5529,1.55275,1.5529,18100000.0
2009-12-09 23:13:00,1.5529,1.55305,1.5529,1.553,52000000.0
2009-12-09 23:14:00,1.55295,1.55295,1.55255,1.5526,59200000.0
2009-12-09 23:15:00,1.55275,1.55285,1.55265,1.55285,13500000.0
2009-12-09 23:16:00,1.55285,1.55305,1.55285,1.55305,36800000.0
2009-12-09 23:17:00,1.55305,1.55315,1.55285,1.55285,42700000.0
2009-12-09 23:18:00,1.5529,1.55295,1.55285,1.5529,30000000.0
2009-12-09 23:19:00,1.55295,1.553,1.55285,1.55285,21400000.0
2009-12-09 23:20:00,1.55285,1.55305,1.55275,1.55275,30700000.0
2009-12-09 23:21:00,1.55275,1.55295,1.5527,1.55295,36000000.0
2009-12-09 23:22:00,1.55285,1.553,1.5528,1.5529,27500000.0
2009-12-09 23:23:00,1.55295,1.55315,1.5529,1.55315,17000000.0
2009-12-09 23:24:00,1.55315,1.5532,1.55305,1.55315,57800000.0
2009-12-09 23:25:00,1.55315,1.55325,1.553,1.55315,62200000.0
2009-12-09 23:26:00,1.55315,1.55335,1.5531,1.55335,38900000.0
2009-12-09 23:27:00,1.55335,1.55345,1.553,1.55325,69500000.0
2009-12-09 23:28:00,1.5533,1.55365,1.5533,1.5535,30700000.0
2009-12-09 23:29:00,1.5534,1.55345,1.55335,1.5534,8000000.0
2009-12-09 23:30:00,1.5534,1.5534,1.5532,1.5533,24200000.0
2009-12-09 23:31:00,1.5533,1.5533,1.55305,1.5532,33400000.0
2009-12-09 23:32:00,1.55325,1.55345,1.55325,1.55345,20800000.0
2009-12-09 23:33:00,1.55345,1.5537,1.55315,1.55325,77000000.0
2009-12-09 23:34:00,1.55325,1.5533,1.55305,1.55305,42800000.0
2009-12-09 23:35:00,1.5527,1.55295,1.5527,1.55295,47500000.0
2009-12-09 23:36:00,1.55295,1.5532,1.55285,1.553,22200000.0
2009-12-09 23:37:00,1.553,1.55315,1.553,1.5531,8800000.0
2009-12-09 23:38:00,1.55305,1.5533,1.5528,1.5529,44500000.0
2009-12-09 23:39:00,1.55285,1.553,1.55285,1.553,17700000.0
2009-12-09 23:40:00,1.553,1.55315,1.55285,1.55315,26300000.0
2009-12-09 23:41:00,1.55325,1.55335,1.55305,1.55305,35000000.0
2009-12-09 23:42:00,1.55315,1.5532,1.55305,1.5532,43800000.0
2009-12-09 23:43:00,1.5532,1.5533,1.5532,1.5533,5900000.0
2009-12-09 23:44:00,1.5532,1.5532,1.55305,1.55305,37500000.0
2009-12-09 23:45:00,1.553,1.5531,1.55295,1.5531,65100000.0
2009-12-09 23:46:00,1.55305,1.5531,1.55305,1.5531,10700000.0
2009-12-09 23:47:00,1.5531,1.55355,1.5531,1.55345,37900000.0
2009-12-09 23:48:00,1.5535,1.5535,1.55305,1.55345,26600000.0
2009-12-09 23:49:00,1.55345,1.5535,1.5534,1.55345,11400000.0
2009-12-09 23:50:00,1.5534,1.5534,1.55335,1.55335,12000000.0
2009-12-09 23:51:00,1.5534,1.5534,1.5532,1.5532,21100000.0
2009-12-09 23:52:00,1.5532,1.5532,1.55305,1.55305,21500000.0
2009-12-09 23:53:00,1.55305,1.55305,1.5527,1.5527,24800000.0
2009-12-09 23:54:00,1.55265,1.55285,1.55265,1.5527,19200000.0
2009-12-09 23:55:00,1.55275,1.55325,1.55275,1.55325,18700000.0
2009-12-09 23:56:00,1.55325,1.5534,1.5529,1.55305,23800000.0
2009-12-09 23:57:00,1.55305,1.55305,1.5525,1.55255,91600000.0
2009-12-09 23:58:00,1.5526,1.5526,1.55245,1.5525,45000000.0
2009-12-09 23:59:00,1.5525,1.55295,1.5525,1.55265,39800000.0
2009-12-10 00:00:00,1.55255,1.553,1.55255,1.5529,23100000.0
2009-12-10 00:01:00,1.5529,1.553,1.5528,1.553,18000000.0
2009-12-10 00:02:00,1.5529,1.5529,1.5529,1.5529,4000000.0
2009-12-10 00:03:00,1.5529,1.5529,1.5528,1.5528,17600000.0
2009-12-10 00:04:00,1.5529,1.5534,1.5529,1.55305,28300000.0
2009-12-10 00:05:00,1.5531,1.5535,1.55305,1.55325,80400000.0
2009-12-10 00:06:00,1.5532,1.5535,1.5528,1.5534,48700000.0
2009-12-10 00:07:00,1.55305,1.55315,1.55285,1.5529,8200000.0
2009-12-10 00:08:00,1.55285,1.553,1.5528,1.553,12000000.0
2009-12-10 00:09:00,1.55285,1.5529,1.5528,1.55285,6000000.0
2009-12-10 00:10:00,1.553,1.5531,1.55265,1.5531,20600000.0
2009-12-10 00:11:00,1.5532,1.5532,1.5531,1.5532,4000000.0
2009-12-10 00:12:00,1.55315,1.55345,1.55315,1.55345,14800000.0
2009-12-10 00:13:00,1.5536,1.5536,1.5529,1.5531,30800000.0
2009-12-10 00:14:00,1.55315,1.55345,1.55315,1.55345,12000000.0
2009-12-10 00:15:00,1.5535,1.5536,1.55325,1.5533,14000000.0
2009-12-10 00:16:00,1.5534,1.55355,1.5533,1.55335,16000000.0
2009-12-10 00:17:00,1.5534,1.55345,1.55335,1.5534,11100000.0
2009-12-10 00:18:00,1.55345,1.5535,1.55325,1.55345,24100000.0
2009-12-10 00:19:00,1.55355,1.55405,1.5532,1.55405,39400000.0
2009-12-10 00:20:00,1.55405,1.5542,1.55325,1.55345,41100000.0
2009-12-10 00:21:00,1.5536,1.55375,1.55345,1.55375,24600000.0
2009-12-10 00:22:00,1.55405,1.55405,1.55335,1.55345,22800000.0
2009-12-10 00:23:00,1.5535,1.55355,1.5534,1.55355,6000000.0
2009-12-10 00:24:00,1.55345,1.5537,1.55325,1.55325,22700000.0
2009-12-10 00:25:00,1.55325,1.5539,1.55325,1.5537,30000000.0
2009-12-10 00:26:00,1.5537,1.55375,1.5536,1.5536,5000000.0
2009-12-10 00:27:00,1.55315,1.55355,1.55315,1.55355,18200000.0
2009-12-10 00:28:00,1.5535,1.5538,1.5534,1.55345,16600000.0
2009-12-10 00:29:00,1.5537,1.55415,1.5534,1.5534,75600000.0
2009-12-10 00:30:00,1.5536,1.5536,1.55275,1.55275,66700000.0
2009-12-10 00:31:00,1.55275,1.55275,1.55255,1.55265,49800000.0
2009-12-10 00:32:00,1.55265,1.554,1.5526,1.55305,44900000.0
2009-12-10 00:33:00,1.55315,1.5544,1.5531,1.55405,35900000.0
2009-12-10 00:34:00,1.554,1.55445,1.55385,1.5539,46600000.0
2009-12-10 00:35:00,1.5539,1.5548,1.5538,1.5547,67600000.0
2009-12-10 00:36:00,1.5546,1.5546,1.55405,1.5542,33500000.0
2009-12-10 00:37:00,1.55405,1.5543,1.55405,1.55425,29700000.0
2009-12-10 00:38:00,1.55415,1.55465,1.55415,1.55455,26500000.0
2009-12-10 00:39:00,1.55455,1.55485,1.5544,1.55475,37900000.0
2009-12-10 00:40:00,1.5548,1.5549,1.5546,1.55465,39500000.0
2009-12-10 00:41:00,1.55465,1.55465,1.55445,1.5545,27700000.0
2009-12-10 00:42:00,1.5546,1.5548,1.5546,1.55465,9500000.0
2009-12-10 00:43:00,1.55465,1.55465,1.55445,1.55465,23800000.0
2009-12-10 00:44:00,1.55465,1.55465,1.55455,1.55465,5500000.0
2009-12-10 00:45:00,1.5546,1.55465,1.55445,1.5546,13900000.0
2009-12-10 00:46:00,1.5539,1.55396,1.5538,1.5539,9500000.0
2009-12-10 00:47:00,1.55465,1.55465,1.55445,1.55445,9500000.0
2009-12-10 00:48:00,1.55445,1.5547,1.55445,1.55465,9400000.0
2009-12-10 00:49:00,1.55465,1.55465,1.55465,1.55465,1800000.0
2009-12-10 00:50:00,1.55361,1.55361,1.55357,1.5536,40300000.0
2009-12-10 00:51:00,1.5548,1.55485,1.5544,1.5545,40300000.0
2009-12-10 00:52:00,1.5545,1.5545,1.5542,1.5542,11000000.0
2009-12-10 00:53:00,1.5542,1.5543,1.55415,1.5543,10600000.0
2009-12-10 00:54:00,1.55435,1.55435,1.5543,1.5543,4500000.0
2009-12-10 00:55:00,1.55435,1.55435,1.5543,1.5543,4900000.0
2009-12-10 00:56:00,1.55435,1.55435,1.55425,1.55425,9900000.0
2009-12-10 00:57:00,1.55425,1.55485,1.55425,1.55485,21100000.0
2009-12-10 00:58:00,1.5542,1.5545,1.5542,1.5545,4000000.0
2009-12-10 00:59:00,1.55455,1.55495,1.55455,1.55495,21500000.0
2009-12-10 01:00:00,1.5549,1.5551,1.55475,1.5549,28300000.0
2009-12-10 01:01:00,1.5549,1.5549,1.5549,1.5549,11400000.0
2009-12-10 01:02:00,1.5549,1.5549,1.55455,1.55455,21800000.0
2009-12-10 01:03:00,1.55455,1.55455,1.55435,1.55435,31000000.0
2009-12-10 01:04:00,1.5544,1.5544,1.5543,1.5543,5000000.0
2009-12-10 01:05:00,1.5543,1.5543,1.55425,1.5543,3900000.0
2009-12-10 01:06:00,1.55435,1.55435,1.5543,1.5543,9900000.0
2009-12-10 01:07:00,1.55425,1.55425,1.5538,1.5538,30500000.0
2009-12-10 01:08:00,1.55355,1.5537,1.5531,1.55355,46800000.0
2009-12-10 01:09:00,1.5536,1.5536,1.5533,1.5533,8200000.0
2009-12-10 01:10:00,1.55335,1.55335,1.5533,1.5533,3000000.0
2009-12-10 01:11:00,1.55325,1.55335,1.55325,1.55335,7000000.0
2009-12-10 01:12:00,1.5534,1.55355,1.5534,1.55345,8000000.0
2009-12-10 01:13:00,1.55345,1.55355,1.55345,1.5535,6000000.0
2009-12-10 01:14:00,1.5538,1.554,1.5538,1.554,6700000.0
2009-12-10 01:15:00,1.55405,1.55425,1.55405,1.55415,10700000.0
2009-12-10 01:16:00,1.55425,1.55445,1.55425,1.55435,10400000.0
2009-12-10 01:17:00,1.5544,1.5544,1.5543,1.5543,9300000.0
2009-12-10 01:18:00,1.55425,1.5544,1.55425,1.5544,8000000.0
2009-12-10 01:19:00,1.5543,1.5543,1.5543,1.5543,3000000.0
2009-12-10 01:20:00,1.5543,1.5543,1.55345,1.55345,50000000.0
2009-12-10 01:21:00,1.55335,1.5537,1.55335,1.55355,35900000.0
2009-12-10 01:22:00,1.5535,1.5536,1.5535,1.55355,16100000.0
2009-12-10 01:23:00,1.55355,1.5539,1.5535,1.5539,31100000.0
2009-12-10 01:24:00,1.55375,1.5538,1.5536,1.55375,19000000.0
2009-12-10 01:25:00,1.55365,1.5537,1.55365,1.55365,8000000.0
2009-12-10 01:26:00,1.55365,1.55365,1.55365,1.55365,24000000.0
2009-12-10 01:27:00,1.5535,1.5536,1.5535,1.5535,21000000.0
2009-12-10 01:28:00,1.5535,1.55355,1.55335,1.5535,50400000.0
2009-12-10 01:29:00,1.5535,1.55355,1.5534,1.55355,34900000.0
2009-12-10 01:30:00,1.55355,1.55375,1.55355,1.55375,16000000.0
2009-12-10 01:31:00,1.5537,1.55375,1.55365,1.55375,26000000.0
2009-12-10 01:32:00,1.5537,1.55375,1.55355,1.55375,37000000.0
2009-12-10 01:33:00,1.5538,1.5538,1.55365,1.5538,18600000.0
2009-12-10 01:34:00,1.55375,1.55375,1.55365,1.55375,18000000.0
2009-12-10 01:35:00,1.55375,1.55375,1.55375,1.55375,5000000.0
2009-12-10 01:36:00,1.55375,1.55375,1.5537,1.5537,7000000.0
2009-12-10 01:37:00,1.5537,1.5537,1.5537,1.5537,11000000.0
2009-12-10 01:38:00,1.5537,1.5537,1.5537,1.5537,11700000.0
2009-12-10 01:39:00,1.5537,1.5537,1.55365,1.55365,19900000.0
2009-12-10 01:40:00,1.5537,1.5537,1.5537,1.5537,7000000.0
2009-12-10 01:41:00,1.55365,1.5537,1.55365,1.5537,9800000.0
2009-12-10 01:42:00,1.5537,1.5544,1.5537,1.5543,31700000.0
2009-12-10 01:43:00,1.5543,1.5544,1.5543,1.5544,7000000.0
2009-12-10 01:44:00,1.5544,1.5545,1.5544,1.5545,8600000.0
2009-12-10 01:45:00,1.5545,1.5545,1.55435,1.5544,15000000.0
2009-12-10 01:46:00,1.55435,1.5544,1.55435,1.5544,13000000.0
2009-12-10 01:47:00,1.55435,1.55435,1.55385,1.5539,36200000.0
2009-12-10 01:48:00,1.5539,1.5539,1.5539,1.5539,4000000.0
2009-12-10 01:49:00,1.5539,1.55395,1.55385,1.55395,19000000.0
2009-12-10 01:50:00,1.55395,1.55395,1.5539,1.55395,29000000.0
2009-12-10 01:51:00,1.55395,1.5541,1.55395,1.5541,59000000.0
2009-12-10 01:52:00,1.5541,1.5543,1.55395,1.55405,37200000.0
2009-12-10 01:53:00,1.55405,1.5541,1.5539,1.554,54900000.0
2009-12-10 01:54:00,1.55405,1.5541,1.5539,1.55395,17000000.0
2009-12-10 01:55:00,1.554,1.554,1.55375,1.55385,29300000.0
2009-12-10 01:56:00,1.5538,1.5538,1.55375,1.5538,9000000.0
2009-12-10 01:57:00,1.55395,1.5541,1.5539,1.55395,55500000.0
2009-12-10 01:58:00,1.5539,1.5541,1.5538,1.5539,50700000.0
2009-12-10 01:59:00,1.55375,1.5538,1.55325,1.5533,53600000.0
2009-12-10 02:00:00,1.5534,1.5545,1.5532,1.55375,91600000.0
2009-12-10 02:01:00,1.55375,1.55375,1.55355,1.55365,40500000.0
2009-12-10 02:02:00,1.55365,1.55365,1.5533,1.5533,38200000.0
2009-12-10 02:03:00,1.55325,1.55345,1.55325,1.5534,39400000.0
2009-12-10 02:04:00,1.5534,1.55345,1.55325,1.55325,19800000.0
2009-12-10 02:05:00,1.55315,1.5537,1.5531,1.5537,27200000.0
2009-12-10 02:06:00,1.55375,1.55385,1.5537,1.5538,51300000.0
2009-12-10 02:07:00,1.5538,1.55385,1.5538,1.5538,41400000.0
2009-12-10 02:08:00,1.5538,1.5538,1.5537,1.5537,8000000.0
2009-12-10 02:09:00,1.5537,1.5537,1.5537,1.5537,14500000.0
2009-12-10 02:10:00,1.5537,1.5537,1.5535,1.5536,25900000.0
2009-12-10 02:11:00,1.55355,1.5542,1.55355,1.5539,74200000.0
2009-12-10 02:12:00,1.5539,1.55445,1.55385,1.55445,43700000.0
2009-12-10 02:13:00,1.55445,1.5548,1.55365,1.55455,33100000.0
2009-12-10 02:14:00,1.55455,1.55455,1.55435,1.5544,49200000.0
2009-12-10 02:15:00,1.55445,1.5551,1.55445,1.55495,76900000.0
2009-12-10 02:16:00,1.5549,1.5551,1.5546,1.55495,89300000.0
2009-12-10 02:17:00,1.5551,1.5551,1.55485,1.555,33400000.0
2009-12-10 02:18:00,1.5549,1.55495,1.55485,1.5549,22900000.0
2009-12-10 02:19:00,1.5549,1.555,1.55485,1.55485,22600000.0
2009-12-10 02:20:00,1.55485,1.555,1.5548,1.555,53100000.0
2009-12-10 02:21:00,1.555,1.55505,1.55435,1.55455,54800000.0
2009-12-10 02:22:00,1.55445,1.55455,1.55435,1.5545,29200000.0
2009-12-10 02:23:00,1.5545,1.55465,1.55435,1.55445,47500000.0
2009-12-10 02:24:00,1.55445,1.55445,1.5543,1.5544,30900000.0
2009-12-10 02:25:00,1.55445,1.5545,1.5544,1.5544,21300000.0
2009-12-10 02:26:00,1.5543,1.55475,1.5542,1.55475,102200000.0
2009-12-10 02:27:00,1.5547,1.55485,1.5546,1.5547,32900000.0
2009-12-10 02:28:00,1.5547,1.55475,1.5547,1.55475,31900000.0
2009-12-10 02:29:00,1.5548,1.55485,1.5543,1.5543,21900000.0
2009-12-10 02:30:00,1.5543,1.5543,1.5529,1.55345,147900000.0
2009-12-10 02:31:00,1.55345,1.55345,1.5521,1.5523,127900000.0
2009-12-10 02:32:00,1.55235,1.55295,1.5521,1.55295,80500000.0
2009-12-10 02:33:00,1.55295,1.553,1.55295,1.553,63100000.0
2009-12-10 02:34:00,1.553,1.5536,1.55295,1.55305,130300000.0
2009-12-10 02:35:00,1.55305,1.55315,1.5529,1.5531,111600000.0
2009-12-10 02:36:00,1.55315,1.5532,1.553,1.55315,61700000.0
2009-12-10 02:37:00,1.5532,1.5534,1.55295,1.5533,107700000.0
2009-12-10 02:38:00,1.5533,1.5533,1.55295,1.55295,72300000.0
2009-12-10 02:39:00,1.553,1.55325,1.55295,1.55315,105800000.0
2009-12-10 02:40:00,1.55315,1.5533,1.55305,1.55315,129700000.0
2009-12-10 02:41:00,1.55315,1.5533,1.553,1.55315,78100000.0
2009-12-10 02:42:00,1.55315,1.5533,1.553,1.553,56100000.0
2009-12-10 02:43:00,1.55305,1.5532,1.55295,1.55295,25900000.0
2009-12-10 02:44:00,1.55295,1.55305,1.55295,1.55295,51800000.0
2009-12-10 02:45:00,1.55295,1.55315,1.5529,1.553,91200000.0
2009-12-10 02:46:00,1.55295,1.55295,1.55295,1.55295,32000000.0
2009-12-10 02:47:00,1.55295,1.55295,1.55295,1.55295,26600000.0
2009-12-10 02:48:00,1.5529,1.55325,1.5529,1.5531,68100000.0
2009-12-10 02:49:00,1.55315,1.5533,1.55295,1.5531,97700000.0
2009-12-10 02:50:00,1.55315,1.55325,1.553,1.553,83900000.0
2009-12-10 02:51:00,1.55315,1.5534,1.55305,1.5533,71200000.0
2009-12-10 02:52:00,1.5533,1.5538,1.5532,1.5537,39800000.0
2009-12-10 02:53:00,1.5537,1.5538,1.5532,1.5533,77600000.0
2009-12-10 02:54:00,1.55325,1.5538,1.55315,1.55335,63900000.0
2009-12-10 02:55:00,1.5532,1.5532,1.55295,1.55295,72100000.0
2009-12-10 02:56:00,1.55295,1.5531,1.55295,1.55295,45300000.0
2009-12-10 02:57:00,1.55295,1.5533,1.55285,1.5532,45600000.0
2009-12-10 02:58:00,1.5532,1.5533,1.5529,1.5533,73200000.0
2009-12-10 02:59:00,1.5533,1.5533,1.5529,1.55295,32600000.0
2009-12-10 03:00:00,1.55295,1.5534,1.55295,1.5531,76800000.0
2009-12-10 03:01:00,1.55305,1.5532,1.55295,1.5532,37500000.0
2009-12-10 03:02:00,1.5531,1.55335,1.55305,1.5531,33600000.0
2009-12-10 03:03:00,1.55295,1.5531,1.55295,1.55295,37300000.0
2009-12-10 03:04:00,1.55295,1.55295,1.55295,1.55295,21000000.0
2009-12-10 03:05:00,1.553,1.55305,1.5529,1.55295,61400000.0
2009-12-10 03:06:00,1.55295,1.55335,1.5529,1.55325,51700000.0
2009-12-10 03:07:00,1.5532,1.5535,1.55295,1.55295,98200000.0
2009-12-10 03:08:00,1.55295,1.5532,1.55295,1.5531,77400000.0
2009-12-10 03:09:00,1.5532,1.55355,1.55285,1.5534,77900000.0
2009-12-10 03:10:00,1.55345,1.5535,1.5533,1.5535,19800000.0
2009-12-10 03:11:00,1.5534,1.55385,1.5534,1.5537,73400000.0
2009-12-10 03:12:00,1.5537,1.55385,1.55335,1.55355,88200000.0
2009-12-10 03:13:00,1.55355,1.55355,1.5533,1.5534,12400000.0
2009-12-10 03:14:00,1.55345,1.5535,1.5533,1.5535,52000000.0
2009-12-10 03:15:00,1.55345,1.55385,1.55335,1.5537,31300000.0
2009-12-10 03:16:00,1.55365,1.55395,1.55365,1.55395,29900000.0
2009-12-10 03:17:00,1.5539,1.55415,1.55375,1.5541,54800000.0
2009-12-10 03:18:00,1.5541,1.5541,1.55385,1.5539,18000000.0
2009-12-10 03:19:00,1.5539,1.5539,1.5538,1.55385,19300000.0
2009-12-10 03:20:00,1.5539,1.5541,1.55375,1.5538,16000000.0
2009-12-10 03:21:00,1.5538,1.5544,1.5538,1.5544,48000000.0
2009-12-10 03:22:00,1.55445,1.5545,1.5543,1.5545,14800000.0
2009-12-10 03:23:00,1.5544,1.5545,1.5542,1.5545,21400000.0
2009-12-10 03:24:00,1.5545,1.55455,1.55425,1.5544,36000000.0
2009-12-10 03:25:00,1.5544,1.55445,1.5543,1.55435,28600000.0
2009-12-10 03:26:00,1.5544,1.5545,1.5543,1.55435,55900000.0
2009-12-10 03:27:00,1.55435,1.55435,1.5542,1.5543,14800000.0
2009-12-10 03:28:00,1.55425,1.5543,1.55425,1.5543,8000000.0
2009-12-10 03:29:00,1.5543,1.55435,1.5543,1.5543,23600000.0
2009-12-10 03:30:00,1.5543,1.55435,1.5542,1.5542,12100000.0
2009-12-10 03:31:00,1.5542,1.5543,1.5541,1.5543,13900000.0
2009-12-10 03:32:00,1.5544,1.55455,1.55435,1.55445,59600000.0
2009-12-10 03:33:00,1.55455,1.5546,1.55445,1.55445,19600000.0
2009-12-10 03:34:00,1.55445,1.55445,1.55425,1.55435,39800000.0
2009-12-10 03:35:00,1.55435,1.55435,1.55435,1.55435,22400000.0
2009-12-10 03:36:00,1.55435,1.55465,1.55435,1.55465,46800000.0
2009-12-10 03:37:00,1.55465,1.5548,1.55455,1.5548,22000000.0
2009-12-10 03:38:00,1.5548,1.5548,1.55465,1.5547,22100000.0
2009-12-10 03:39:00,1.5547,1.5548,1.5547,1.5547,17600000.0
2009-12-10 03:40:00,1.5547,1.5548,1.55465,1.5547,36400000.0
2009-12-10 03:41:00,1.5548,1.555,1.55465,1.555,94800000.0
2009-12-10 03:42:00,1.55505,1.55515,1.55455,1.5547,56900000.0
2009-12-10 03:43:00,1.5547,1.5548,1.55465,1.5547,24400000.0
2009-12-10 03:44:00,1.5547,1.5548,1.55465,1.55475,34400000.0
2009-12-10 03:45:00,1.55475,1.55485,1.5545,1.55465,87500000.0
2009-12-10 03:46:00,1.55465,1.55475,1.5545,1.55465,51100000.0
2009-12-10 03:47:00,1.55465,1.55485,1.5546,1.55485,56400000.0
2009-12-10 03:48:00,1.55485,1.5549,1.5548,1.5548,23500000.0
2009-12-10 03:49:00,1.55475,1.55475,1.55455,1.55455,49300000.0
2009-12-10 03:50:00,1.5545,1.55475,1.5545,1.55475,50600000.0
2009-12-10 03:51:00,1.5547,1.55485,1.5547,1.55485,20800000.0
2009-12-10 03:52:00,1.55485,1.55495,1.5548,1.55485,54600000.0
2009-12-10 03:53:00,1.55485,1.55495,1.5548,1.5549,39400000.0
2009-12-10 03:54:00,1.5548,1.55485,1.55475,1.55475,30300000.0
2009-12-10 03:55:00,1.5548,1.55485,1.5545,1.55455,47400000.0
2009-12-10 03:56:00,1.55455,1.555,1.55455,1.555,36100000.0
2009-12-10 03:57:00,1.5549,1.55495,1.55485,1.55495,24100000.0
2009-12-10 03:58:00,1.55495,1.55495,1.55455,1.5546,43200000.0
2009-12-10 03:59:00,1.5547,1.55485,1.5546,1.55465,31300000.0
2009-12-10 04:00:00,1.55445,1.5545,1.55435,1.5545,34200000.0
2009-12-10 04:01:00,1.5545,1.55455,1.5544,1.5544,31400000.0
2009-12-10 04:02:00,1.5544,1.5549,1.55435,1.5547,59600000.0
2009-12-10 04:03:00,1.5548,1.5551,1.5548,1.5549,33400000.0
2009-12-10 04:04:00,1.55495,1.55495,1.55465,1.55475,72400000.0
2009-12-10 04:05:00,1.5548,1.555,1.5548,1.555,38700000.0
2009-12-10 04:06:00,1.55505,1.5551,1.55505,1.55505,29200000.0
2009-12-10 04:07:00,1.55505,1.55515,1.5548,1.5549,27600000.0
2009-12-10 04:08:00,1.5549,1.555,1.55485,1.55495,36200000.0
2009-12-10 04:09:00,1.555,1.555,1.5548,1.5548,56300000.0
2009-12-10 04:10:00,1.5547,1.55495,1.55465,1.5548,45800000.0
2009-12-10 04:11:00,1.5548,1.555,1.5548,1.55495,15500000.0
2009-12-10 04:12:00,1.555,1.555,1.5548,1.5549,34200000.0
2009-12-10 04:13:00,1.5549,1.555,1.5548,1.555,39800000.0
2009-12-10 04:14:00,1.5549,1.555,1.55455,1.5547,84900000.0
2009-12-10 04:15:00,1.55475,1.55475,1.5545,1.55475,42800000.0
2009-12-10 04:16:00,1.55475,1.5548,1.5543,1.5546,101900000.0
2009-12-10 04:17:00,1.5546,1.5549,1.5546,1.55465,56600000.0
2009-12-10 04:18:00,1.55465,1.5547,1.55445,1.5545,53800000.0
2009-12-10 04:19:00,1.55455,1.5547,1.5545,1.5546,40900000.0
2009-12-10 04:20:00,1.5546,1.5547,1.55455,1.55455,54400000.0
2009-12-10 04:21:00,1.5545,1.5546,1.55445,1.5546,48600000.0
2009-12-10 04:22:00,1.5546,1.55465,1.5545,1.55455,14200000.0
2009-12-10 04:23:00,1.55455,1.55455,1.55455,1.55455,2000000.0
2009-12-10 04:24:00,1.55455,1.55455,1.55445,1.5545,11500000.0
2009-12-10 04:25:00,1.5545,1.5545,1.5544,1.5544,23200000.0
2009-12-10 04:26:00,1.55445,1.5545,1.55445,1.5545,5000000.0
2009-12-10 04:27:00,1.55445,1.5545,1.55445,1.55445,11000000.0
2009-12-10 04:28:00,1.55445,1.55455,1.55445,1.55445,32600000.0
2009-12-10 04:29:00,1.55445,1.5545,1.55445,1.5545,6000000.0
2009-12-10 04:30:00,1.55445,1.5546,1.55445,1.55455,23900000.0
2009-12-10 04:31:00,1.55455,1.5546,1.55445,1.55445,56700000.0
2009-12-10 04:32:00,1.55445,1.55445,1.55445,1.55445,3200000.0
2009-12-10 04:33:00,1.55445,1.55445,1.55445,1.55445,19300000.0
2009-12-10 04:34:00,1.55445,1.55445,1.55415,1.5542,88600000.0
2009-12-10 04:35:00,1.55415,1.55465,1.55415,1.55465,41500000.0
2009-12-10 04:36:00,1.5546,1.55475,1.5546,1.55475,44000000.0
2009-12-10 04:37:00,1.5547,1.5548,1.5545,1.55455,59000000.0
2009-12-10 04:38:00,1.55465,1.55465,1.55465,1.55465,16000000.0
2009-12-10 04:39:00,1.55465,1.55475,1.5546,1.55465,57000000.0
2009-12-10 04:40:00,1.55465,1.5547,1.55455,1.5546,29400000.0
2009-12-10 04:41:00,1.5546,1.5547,1.55455,1.5546,38200000.0
2009-12-10 04:42:00,1.55465,1.5547,1.5546,1.5547,20100000.0
2009-12-10 04:43:00,1.5546,1.5547,1.5542,1.55425,46700000.0
2009-12-10 04:44:00,1.5543,1.55455,1.5543,1.55445,32800000.0
2009-12-10 04:45:00,1.5545,1.5545,1.5543,1.5543,13000000.0
2009-12-10 04:46:00,1.55425,1.55455,1.55425,1.55455,20400000.0
2009-12-10 04:47:00,1.5545,1.55455,1.55405,1.55405,69600000.0
2009-12-10 04:48:00,1.554,1.55405,1.55395,1.55395,33900000.0
2009-12-10 04:49:00,1.55405,1.55415,1.55385,1.5539,70800000.0
2009-12-10 04:50:00,1.5538,1.55395,1.5537,1.55395,48700000.0
2009-12-10 04:51:00,1.5538,1.5539,1.5538,1.5539,11400000.0
2009-12-10 04:52:00,1.55385,1.55385,1.5538,1.5538,8000000.0
2009-12-10 04:53:00,1.5538,1.554,1.55355,1.55395,57400000.0
2009-12-10 04:54:00,1.55395,1.554,1.5537,1.55395,39200000.0
2009-12-10 04:55:00,1.5539,1.554,1.55385,1.554,26500000.0
2009-12-10 04:56:00,1.55405,1.5542,1.5539,1.5539,26000000.0
2009-12-10 04:57:00,1.5539,1.554,1.55365,1.5539,41200000.0
2009-12-10 04:58:00,1.55385,1.55395,1.55375,1.55395,40000000.0
2009-12-10 04:59:00,1.5539,1.55395,1.55375,1.55385,33900000.0
2009-12-10 05:00:00,1.55385,1.55405,1.55385,1.554,41100000.0
2009-12-10 05:01:00,1.554,1.5542,1.55395,1.55405,19900000.0
2009-12-10 05:02:00,1.5541,1.5544,1.5541,1.55435,39400000.0
2009-12-10 05:03:00,1.55435,1.55435,1.5543,1.55435,19000000.0
2009-12-10 05:04:00,1.5543,1.55515,1.5543,1.55495,59100000.0
2009-12-10 05:05:00,1.55495,1.5551,1.5549,1.5549,62900000.0
2009-12-10 05:06:00,1.5549,1.5549,1.5548,1.5548,31500000.0
2009-12-10 05:07:00,1.55485,1.5549,1.5548,1.55485,32500000.0
2009-12-10 05:08:00,1.5548,1.5549,1.5548,1.5548,15000000.0
2009-12-10 05:09:00,1.55485,1.55495,1.55465,1.55465,27200000.0
2009-12-10 05:10:00,1.55465,1.55475,1.55465,1.55475,15800000.0
2009-12-10 05:11:00,1.5547,1.5548,1.55465,1.5547,12200000.0
2009-12-10 05:12:00,1.55465,1.55485,1.55465,1.5547,14000000.0
2009-12-10 05:13:00,1.55465,1.5548,1.5546,1.5547,36500000.0
2009-12-10 05:14:00,1.5547,1.55475,1.55465,1.55475,12200000.0
2009-12-10 05:15:00,1.5547,1.55475,1.55465,1.55475,18000000.0
2009-12-10 05:16:00,1.5547,1.5547,1.55445,1.5545,25200000.0
2009-12-10 05:17:00,1.5545,1.5545,1.55445,1.55445,3000000.0
2009-12-10 05:18:00,1.55445,1.55445,1.55445,1.55445,9000000.0
2009-12-10 05:19:00,1.5545,1.5545,1.55445,1.5545,10000000.0
2009-12-10 05:20:00,1.5545,1.55455,1.55445,1.5545,39300000.0
2009-12-10 05:21:00,1.5545,1.55455,1.5545,1.5545,21800000.0
2009-12-10 05:22:00,1.55455,1.55455,1.5544,1.5545,28300000.0
2009-12-10 05:23:00,1.5544,1.5545,1.55425,1.55425,37300000.0
2009-12-10 05:24:00,1.55435,1.5548,1.55425,1.5545,35200000.0
2009-12-10 05:25:00,1.55455,1.55465,1.55455,1.55465,13600000.0
2009-12-10 05:26:00,1.55465,1.55465,1.5545,1.5545,20800000.0
2009-12-10 05:27:00,1.55445,1.55445,1.5541,1.55415,40000000.0
2009-12-10 05:28:00,1.55415,1.55415,1.55395,1.55405,44100000.0
2009-12-10 05:29:00,1.554,1.5542,1.554,1.5541,49800000.0
2009-12-10 05:30:00,1.5541,1.55415,1.554,1.55405,42600000.0
2009-12-10 05:31:00,1.554,1.5542,1.5535,1.5538,67100000.0
2009-12-10 05:32:00,1.55375,1.5543,1.55375,1.5543,35200000.0
2009-12-10 05:33:00,1.5543,1.5544,1.55425,1.55425,14600000.0
2009-12-10 05:34:00,1.5538,1.55425,1.5538,1.5541,23000000.0
2009-12-10 05:35:00,1.55405,1.55425,1.55405,1.5541,23800000.0
2009-12-10 05:36:00,1.55415,1.55445,1.5541,1.55445,20300000.0
2009-12-10 05:37:00,1.55445,1.55445,1.55405,1.55405,21700000.0
2009-12-10 05:38:00,1.554,1.5541,1.554,1.55405,26900000.0
2009-12-10 05:39:00,1.55405,1.55405,1.55385,1.55385,66100000.0
2009-12-10 05:40:00,1.5539,1.55395,1.55385,1.55385,27400000.0
2009-12-10 05:41:00,1.55385,1.5539,1.55365,1.5537,43300000.0
2009-12-10 05:42:00,1.5537,1.55375,1.5536,1.5537,45600000.0
2009-12-10 05:43:00,1.5537,1.55395,1.55365,1.55385,101000000.0
2009-12-10 05:44:00,1.55385,1.5541,1.5537,1.5539,58300000.0
2009-12-10 05:45:00,1.5539,1.554,1.5538,1.554,31500000.0
2009-12-10 05:46:00,1.55405,1.5543,1.55405,1.5543,23200000.0
2009-12-10 05:47:00,1.5543,1.5543,1.554,1.554,59500000.0
2009-12-10 05:48:00,1.55405,1.5541,1.55385,1.55385,56400000.0
2009-12-10 05:49:00,1.55395,1.55405,1.55385,1.554,62000000.0
2009-12-10 05:50:00,1.55405,1.5541,1.5539,1.55395,58100000.0
2009-12-10 05:51:00,1.55395,1.5541,1.55385,1.5541,47000000.0
2009-12-10 05:52:00,1.5541,1.5543,1.5541,1.5541,44900000.0
2009-12-10 05:53:00,1.5541,1.5547,1.55405,1.5547,49600000.0
2009-12-10 05:54:00,1.5546,1.5547,1.5545,1.5545,55500000.0
2009-12-10 05:55:00,1.5545,1.5546,1.55445,1.5546,46100000.0
2009-12-10 05:56:00,1.55465,1.55465,1.5545,1.55465,31700000.0
2009-12-10 05:57:00,1.5546,1.55475,1.55455,1.55455,38300000.0
2009-12-10 05:58:00,1.55465,1.5548,1.55465,1.55465,80000000.0
2009-12-10 05:59:00,1.55465,1.5547,1.5545,1.5545,104000000.0
2009-12-10 06:00:00,1.5546,1.5547,1.55455,1.55455,17800000.0
2009-12-10 06:01:00,1.5546,1.55475,1.55445,1.55465,54800000.0
2009-12-10 06:02:00,1.5546,1.55495,1.5546,1.5546,87200000.0
2009-12-10 06:03:00,1.5546,1.5547,1.55455,1.55455,45600000.0
2009-12-10 06:04:00,1.5545,1.55465,1.5545,1.5546,27800000.0
2009-12-10 06:05:00,1.55455,1.5546,1.5543,1.5546,62000000.0
2009-12-10 06:06:00,1.5546,1.5546,1.5544,1.55445,72900000.0
2009-12-10 06:07:00,1.55445,1.555,1.55445,1.555,37800000.0
2009-12-10 06:08:00,1.555,1.5552,1.55485,1.5549,49000000.0
2009-12-10 06:09:00,1.55495,1.55495,1.55495,1.55495,1000000.0
2009-12-10 06:10:00,1.55485,1.555,1.55485,1.555,29000000.0
2009-12-10 06:11:00,1.55495,1.55545,1.55495,1.5552,71000000.0
2009-12-10 06:12:00,1.5552,1.5573,1.5552,1.55555,117200000.0
2009-12-10 06:13:00,1.55565,1.55585,1.5554,1.5554,71600000.0
2009-12-10 06:14:00,1.5554,1.55555,1.555,1.555,101100000.0
2009-12-10 06:15:00,1.555,1.55515,1.55455,1.55465,67600000.0
2009-12-10 06:16:00,1.5547,1.55475,1.55445,1.55445,69600000.0
2009-12-10 06:17:00,1.55445,1.55465,1.55415,1.5542,31200000.0
2009-12-10 06:18:00,1.5542,1.55465,1.55415,1.55465,62600000.0
2009-12-10 06:19:00,1.55465,1.55465,1.5545,1.5545,12000000.0
2009-12-10 06:20:00,1.5545,1.55465,1.55425,1.55445,45000000.0
2009-12-10 06:21:00,1.55445,1.55445,1.55365,1.55375,56200000.0
2009-12-10 06:22:00,1.55375,1.5544,1.55375,1.55425,48000000.0
2009-12-10 06:23:00,1.55415,1.55435,1.55395,1.55425,58000000.0
2009-12-10 06:24:00,1.55435,1.5544,1.55395,1.554,78000000.0
2009-12-10 06:25:00,1.554,1.5541,1.55395,1.55395,44200000.0
2009-12-10 06:26:00,1.55395,1.5541,1.55395,1.55395,46000000.0
2009-12-10 06:27:00,1.55395,1.55455,1.55395,1.55435,37000000.0
2009-12-10 06:28:00,1.5544,1.5546,1.5542,1.5546,39600000.0
2009-12-10 06:29:00,1.5545,1.55465,1.5544,1.55455,43000000.0
2009-12-10 06:30:00,1.55445,1.5546,1.5543,1.5546,42000000.0
2009-12-10 06:31:00,1.55465,1.55495,1.55465,1.5549,34000000.0
2009-12-10 06:32:00,1.55475,1.55475,1.5545,1.5545,9400000.0
2009-12-10 06:33:00,1.5544,1.5546,1.5539,1.5544,67200000.0
2009-12-10 06:34:00,1.5545,1.5545,1.55405,1.5541,51300000.0
2009-12-10 06:35:00,1.5542,1.55435,1.5541,1.55435,30000000.0
2009-12-10 06:36:00,1.55425,1.5544,1.5541,1.55415,44200000.0
2009-12-10 06:37:00,1.5543,1.55435,1.55405,1.55435,70800000.0
2009-12-10 06:38:00,1.55445,1.5546,1.55395,1.554,51800000.0
2009-12-10 06:39:00,1.55405,1.5541,1.55395,1.55405,22600000.0
2009-12-10 06:40:00,1.55405,1.55405,1.5537,1.55405,94900000.0
2009-12-10 06:41:00,1.55405,1.5543,1.55345,1.55425,72200000.0
2009-12-10 06:42:00,1.55425,1.55425,1.554,1.5541,34800000.0
2009-12-10 06:43:00,1.5541,1.5542,1.55405,1.5541,58600000.0
2009-12-10 06:44:00,1.55405,1.55405,1.55405,1.55405,32200000.0
2009-12-10 06:45:00,1.55405,1.55425,1.55405,1.5541,63700000.0
2009-12-10 06:46:00,1.55405,1.55415,1.55405,1.55405,15400000.0
2009-12-10 06:47:00,1.55405,1.5542,1.55395,1.5541,42800000.0
2009-12-10 06:48:00,1.5541,1.5542,1.5541,1.5541,33600000.0
2009-12-10 06:49:00,1.5542,1.5542,1.55405,1.5541,64400000.0
2009-12-10 06:50:00,1.5541,1.55455,1.55405,1.55445,45900000.0
2009-12-10 06:51:00,1.55445,1.5546,1.5543,1.5543,37400000.0
2009-12-10 06:52:00,1.55435,1.55435,1.554,1.55415,32200000.0
2009-12-10 06:53:00,1.5541,1.55415,1.55405,1.55405,20200000.0
2009-12-10 06:54:00,1.554,1.55405,1.554,1.55405,16000000.0
2009-12-10 06:55:00,1.55405,1.5543,1.55405,1.55405,45800000.0
2009-12-10 06:56:00,1.55405,1.55405,1.55405,1.55405,27000000.0
2009-12-10 06:57:00,1.55405,1.5544,1.55405,1.55435,54800000.0
2009-12-10 06:58:00,1.5543,1.5543,1.55415,1.5543,21900000.0
2009-12-10 06:59:00,1.5542,1.5542,1.55405,1.5541,33300000.0
2009-12-10 07:00:00,1.5541,1.5543,1.55405,1.5542,52700000.0
2009-12-10 07:01:00,1.5542,1.55445,1.5541,1.55415,31800000.0
2009-12-10 07:02:00,1.5541,1.55465,1.55405,1.5544,94000000.0
2009-12-10 07:03:00,1.5544,1.55455,1.5544,1.55455,22400000.0
2009-12-10 07:04:00,1.5546,1.5546,1.5545,1.5545,9000000.0
2009-12-10 07:05:00,1.5545,1.5545,1.5545,1.5545,1000000.0
2009-12-10 07:06:00,1.5544,1.5547,1.55435,1.55465,35900000.0
2009-12-10 07:07:00,1.5546,1.5547,1.5546,1.5547,13000000.0
2009-12-10 07:08:00,1.5547,1.55485,1.55405,1.55405,23000000.0
2009-12-10 07:09:00,1.55415,1.55495,1.55415,1.5547,99100000.0
2009-12-10 07:10:00,1.55455,1.5547,1.55455,1.5547,19400000.0
2009-12-10 07:11:00,1.55475,1.5548,1.5547,1.55475,23200000.0
2009-12-10 07:12:00,1.55475,1.55475,1.55405,1.55425,29300000.0
2009-12-10 07:13:00,1.55425,1.5543,1.55415,1.5542,6000000.0
2009-12-10 07:14:00,1.55415,1.55415,1.55405,1.55415,30900000.0
2009-12-10 07:15:00,1.55415,1.55415,1.5541,1.5541,4600000.0
2009-12-10 07:16:00,1.5541,1.5541,1.55405,1.55405,29000000.0
2009-12-10 07:17:00,1.55405,1.55405,1.55405,1.55405,13000000.0
2009-12-10 07:18:00,1.55405,1.55405,1.55405,1.55405,26000000.0
2009-12-10 07:19:00,1.55405,1.55405,1.55405,1.55405,24000000.0
2009-12-10 07:20:00,1.55405,1.55405,1.55405,1.55405,38800000.0
2009-12-10 07:21:00,1.55405,1.55405,1.55385,1.55405,22600000.0
2009-12-10 07:22:00,1.55405,1.55405,1.55405,1.55405,7000000.0
2009-12-10 07:23:00,1.55405,1.55405,1.55365,1.5538,11000000.0
2009-12-10 07:24:00,1.55395,1.55405,1.55385,1.55395,44500000.0
2009-12-10 07:25:00,1.55395,1.5542,1.5536,1.55405,89100000.0
2009-12-10 07:26:00,1.55405,1.55415,1.55375,1.5538,45600000.0
2009-12-10 07:27:00,1.5538,1.55405,1.55365,1.55385,104000000.0
2009-12-10 07:28:00,1.55395,1.55465,1.55395,1.55415,98200000.0
2009-12-10 07:29:00,1.55415,1.55435,1.55415,1.5542,28400000.0
2009-12-10 07:30:00,1.5542,1.55435,1.5541,1.55435,38300000.0
2009-12-10 07:31:00,1.5544,1.5546,1.55395,1.55395,69400000.0
2009-12-10 07:32:00,1.55395,1.55415,1.55395,1.55415,27300000.0
2009-12-10 07:33:00,1.55415,1.55415,1.55405,1.55405,20800000.0
2009-12-10 07:34:00,1.55405,1.55425,1.55405,1.5541,93200000.0
2009-12-10 07:35:00,1.55415,1.55415,1.5538,1.55385,87600000.0
2009-12-10 07:36:00,1.5538,1.5538,1.55365,1.55375,65400000.0
2009-12-10 07:37:00,1.55375,1.55395,1.55355,1.55375,119300000.0
2009-12-10 07:38:00,1.55375,1.5544,1.55355,1.55435,77500000.0
2009-12-10 07:39:00,1.55435,1.5548,1.5541,1.55415,152000000.0
2009-12-10 07:40:00,1.55405,1.55425,1.55395,1.55415,77500000.0
2009-12-10 07:41:00,1.55415,1.5543,1.5541,1.55425,54100000.0
2009-12-10 07:42:00,1.55425,1.5545,1.55405,1.5542,82400000.0
2009-12-10 07:43:00,1.55425,1.5543,1.5541,1.55415,13000000.0
2009-12-10 07:44:00,1.55415,1.5542,1.5541,1.55415,10500000.0
2009-12-10 07:45:00,1.55415,1.55415,1.554,1.55405,7000000.0
2009-12-10 07:46:00,1.55405,1.5546,1.55405,1.5545,67200000.0
2009-12-10 07:47:00,1.5545,1.5546,1.55425,1.55445,36100000.0
2009-12-10 07:48:00,1.55445,1.55465,1.55445,1.5546,48900000.0
2009-12-10 07:49:00,1.5546,1.5548,1.55445,1.5546,59100000.0
2009-12-10 07:50:00,1.5545,1.5546,1.5542,1.5542,47200000.0
2009-12-10 07:51:00,1.55425,1.5543,1.554,1.554,56600000.0
2009-12-10 07:52:00,1.55395,1.55425,1.55395,1.55425,44700000.0
2009-12-10 07:53:00,1.55425,1.55425,1.5539,1.5539,53000000.0
2009-12-10 07:54:00,1.5539,1.554,1.55375,1.55395,37500000.0
2009-12-10 07:55:00,1.55395,1.5541,1.5538,1.55395,49000000.0
2009-12-10 07:56:00,1.5541,1.55425,1.5539,1.55415,65400000.0
2009-12-10 07:57:00,1.55415,1.55435,1.55415,1.55425,39900000.0
2009-12-10 07:58:00,1.55435,1.55465,1.5543,1.5543,60000000.0
2009-12-10 07:59:00,1.5543,1.5545,1.5541,1.5545,76500000.0
2009-12-10 08:00:00,1.5543,1.55455,1.55425,1.55445,80600000.0
2009-12-10 08:01:00,1.55445,1.55475,1.55445,1.55445,85800000.0
2009-12-10 08:02:00,1.5545,1.55475,1.55435,1.5547,52100000.0
2009-12-10 08:03:00,1.55475,1.55485,1.5546,1.5547,82200000.0
2009-12-10 08:04:00,1.5547,1.5548,1.55435,1.5547,54800000.0
2009-12-10 08:05:00,1.5548,1.55495,1.5543,1.55435,60300000.0
2009-12-10 08:06:00,1.5544,1.5547,1.5544,1.5547,37200000.0
2009-12-10 08:07:00,1.55465,1.5547,1.5543,1.5543,55600000.0
2009-12-10 08:08:00,1.5543,1.55435,1.5541,1.5543,33000000.0
2009-12-10 08:09:00,1.55425,1.5543,1.55405,1.55415,17000000.0
2009-12-10 08:10:00,1.5541,1.5543,1.5536,1.5543,56500000.0
2009-12-10 08:11:00,1.55435,1.55445,1.5543,1.55435,43100000.0
2009-12-10 08:12:00,1.55435,1.55455,1.55415,1.55415,29700000.0
2009-12-10 08:13:00,1.55415,1.5544,1.55415,1.5543,37700000.0
2009-12-10 08:14:00,1.5543,1.5545,1.5543,1.55445,29800000.0
2009-12-10 08:15:00,1.55445,1.55445,1.55395,1.55405,61400000.0
2009-12-10 08:16:00,1.55405,1.5542,1.55405,1.55415,23000000.0
2009-12-10 08:17:00,1.55415,1.55425,1.554,1.55425,48200000.0
2009-12-10 08:18:00,1.55425,1.55425,1.5542,1.5542,4000000.0
2009-12-10 08:19:00,1.5542,1.5544,1.5542,1.5543,28000000.0
2009-12-10 08:20:00,1.5543,1.5544,1.55415,1.5544,47900000.0
2009-12-10 08:21:00,1.5544,1.55445,1.5543,1.5543,22700000.0
2009-12-10 08:22:00,1.5543,1.55445,1.5543,1.55445,38900000.0
2009-12-10 08:23:00,1.55445,1.55445,1.5544,1.5544,6000000.0
2009-12-10 08:24:00,1.5544,1.5544,1.554,1.554,69600000.0
2009-12-10 08:25:00,1.554,1.5544,1.55395,1.5544,47700000.0
2009-12-10 08:26:00,1.5544,1.5545,1.55435,1.55445,10000000.0
2009-12-10 08:27:00,1.5545,1.5545,1.55435,1.55435,11900000.0
2009-12-10 08:28:00,1.55445,1.55455,1.55425,1.55425,39800000.0
2009-12-10 08:29:00,1.55425,1.5545,1.55415,1.55445,40800000.0
2009-12-10 08:30:00,1.55445,1.55455,1.5543,1.55435,24400000.0
2009-12-10 08:31:00,1.55435,1.5544,1.5543,1.55435,20900000.0
2009-12-10 08:32:00,1.55435,1.55455,1.55435,1.5545,36900000.0
2009-12-10 08:33:00,1.55455,1.55465,1.55445,1.5545,31300000.0
2009-12-10 08:34:00,1.55455,1.55465,1.5543,1.55465,49900000.0
2009-12-10 08:35:00,1.55455,1.55465,1.55435,1.5545,42200000.0
2009-12-10 08:36:00,1.5545,1.55455,1.5544,1.5545,35800000.0
2009-12-10 08:37:00,1.5545,1.5548,1.55445,1.5547,49700000.0
2009-12-10 08:38:00,1.5547,1.5548,1.55465,1.5547,33800000.0
2009-12-10 08:39:00,1.55475,1.5548,1.55465,1.55475,28800000.0
2009-12-10 08:40:00,1.55475,1.5548,1.5546,1.5548,65900000.0
2009-12-10 08:41:00,1.55485,1.5549,1.5545,1.55455,74000000.0
2009-12-10 08:42:00,1.5545,1.55485,1.5545,1.55455,91900000.0
2009-12-10 08:43:00,1.5546,1.55465,1.5546,1.55465,20000000.0
2009-12-10 08:44:00,1.55465,1.55475,1.5546,1.55475,30600000.0
2009-12-10 08:45:00,1.5547,1.5547,1.5543,1.5543,30000000.0
2009-12-10 08:46:00,1.55435,1.5545,1.5542,1.5543,85100000.0
2009-12-10 08:47:00,1.5544,1.55455,1.55425,1.55425,35800000.0
2009-12-10 08:48:00,1.55425,1.5543,1.55405,1.5543,17700000.0
2009-12-10 08:49:00,1.55435,1.5546,1.55435,1.55445,72600000.0
2009-12-10 08:50:00,1.5545,1.5546,1.5544,1.5545,38400000.0
2009-12-10 08:51:00,1.5545,1.5546,1.5543,1.5544,43900000.0
2009-12-10 08:52:00,1.5544,1.55465,1.5543,1.55465,79400000.0
2009-12-10 08:53:00,1.55465,1.555,1.55465,1.55495,60900000.0
2009-12-10 08:54:00,1.5549,1.55495,1.55475,1.55475,52700000.0
2009-12-10 08:55:00,1.5548,1.55495,1.55455,1.55455,49000000.0
2009-12-10 08:56:00,1.5546,1.55495,1.55445,1.55455,87700000.0
2009-12-10 08:57:00,1.55455,1.55455,1.55405,1.55435,117500000.0
2009-12-10 08:58:00,1.5544,1.55445,1.5538,1.5539,63200000.0
2009-12-10 08:59:00,1.55395,1.55395,1.5536,1.55365,58200000.0
2009-12-10 09:00:00,1.55365,1.55385,1.55355,1.5538,113000000.0
2009-12-10 09:01:00,1.55375,1.5539,1.5531,1.5531,91200000.0
2009-12-10 09:02:00,1.5532,1.5534,1.55305,1.5531,251500000.0
2009-12-10 09:03:00,1.5531,1.55325,1.55295,1.553,156700000.0
2009-12-10 09:04:00,1.553,1.5531,1.55275,1.5529,121100000.0
2009-12-10 09:05:00,1.5529,1.55305,1.5525,1.55255,120100000.0
2009-12-10 09:06:00,1.55255,1.5529,1.55245,1.5529,137300000.0
2009-12-10 09:07:00,1.55285,1.55315,1.55235,1.55255,95100000.0
2009-12-10 09:08:00,1.55255,1.55255,1.55205,1.55205,105500000.0
2009-12-10 09:09:00,1.55205,1.5525,1.552,1.5521,118300000.0
2009-12-10 09:10:00,1.5521,1.55225,1.5518,1.55205,133200000.0
2009-12-10 09:11:00,1.55205,1.55225,1.552,1.5522,84900000.0
2009-12-10 09:12:00,1.55225,1.55255,1.55195,1.55245,103800000.0
2009-12-10 09:13:00,1.55245,1.55255,1.5522,1.5523,75400000.0
2009-12-10 09:14:00,1.55225,1.55245,1.55225,1.55245,88600000.0
2009-12-10 09:15:00,1.55245,1.5525,1.5515,1.55175,106700000.0
2009-12-10 09:16:00,1.5517,1.5521,1.5517,1.55205,135000000.0
2009-12-10 09:17:00,1.55215,1.55235,1.55185,1.55215,91200000.0
2009-12-10 09:18:00,1.55225,1.55225,1.55205,1.5522,70900000.0
2009-12-10 09:19:00,1.5522,1.55275,1.5519,1.55275,123900000.0
2009-12-10 09:20:00,1.55265,1.5529,1.55235,1.5525,176300000.0
2009-12-10 09:21:00,1.55255,1.5526,1.5524,1.5525,72400000.0
2009-12-10 09:22:00,1.5524,1.55255,1.55235,1.5524,88100000.0
2009-12-10 09:23:00,1.5524,1.5526,1.5523,1.55235,65400000.0
2009-12-10 09:24:00,1.55245,1.5527,1.55225,1.5525,79200000.0
2009-12-10 09:25:00,1.55255,1.55285,1.5522,1.55255,172700000.0
2009-12-10 09:26:00,1.55245,1.55265,1.55235,1.55255,112800000.0
2009-12-10 09:27:00,1.55265,1.55295,1.5524,1.55275,148300000.0
2009-12-10 09:28:00,1.55275,1.55315,1.55275,1.55285,76400000.0
2009-12-10 09:29:00,1.55285,1.5529,1.55275,1.55285,39900000.0
2009-12-10 09:30:00,1.5529,1.5534,1.55285,1.5534,39900000.0
2009-12-10 09:31:00,1.5534,1.5536,1.55335,1.5535,132300000.0
2009-12-10 09:32:00,1.55345,1.55365,1.553,1.5531,61600000.0
2009-12-10 09:33:00,1.5531,1.5534,1.5531,1.55325,100900000.0
2009-12-10 09:34:00,1.55325,1.55325,1.55305,1.55315,44800000.0
2009-12-10 09:35:00,1.55315,1.55335,1.55305,1.5533,55000000.0
2009-12-10 09:36:00,1.5533,1.55355,1.553,1.55355,99300000.0
2009-12-10 09:37:00,1.55355,1.55405,1.5534,1.554,85300000.0
2009-12-10 09:38:00,1.55415,1.5542,1.5538,1.55385,59800000.0
2009-12-10 09:39:00,1.5538,1.55405,1.5535,1.5537,135300000.0
2009-12-10 09:40:00,1.5538,1.55385,1.55355,1.55375,144400000.0
2009-12-10 09:41:00,1.5537,1.55375,1.5535,1.5536,76800000.0
2009-12-10 09:42:00,1.55365,1.554,1.5536,1.554,47200000.0
2009-12-10 09:43:00,1.55405,1.55465,1.55395,1.55465,92600000.0
2009-12-10 09:44:00,1.55475,1.55485,1.5544,1.5544,109300000.0
2009-12-10 09:45:00,1.5544,1.555,1.5544,1.55485,101300000.0
2009-12-10 09:46:00,1.5547,1.55485,1.5544,1.5545,109300000.0
2009-12-10 09:47:00,1.5545,1.5547,1.5541,1.5541,111900000.0
2009-12-10 09:48:00,1.55415,1.55435,1.554,1.55405,101400000.0
2009-12-10 09:49:00,1.55405,1.5541,1.5537,1.5537,103000000.0
2009-12-10 09:50:00,1.5537,1.55395,1.55355,1.5539,75200000.0
2009-12-10 09:51:00,1.5539,1.55395,1.5538,1.55385,46200000.0
2009-12-10 09:52:00,1.55385,1.55385,1.5535,1.55365,74400000.0
2009-12-10 09:53:00,1.5537,1.554,1.5537,1.5539,91900000.0
2009-12-10 09:54:00,1.55395,1.55415,1.55365,1.55385,63400000.0
2009-12-10 09:55:00,1.5538,1.55385,1.55365,1.5538,43600000.0
2009-12-10 09:56:00,1.5538,1.55405,1.5537,1.554,69500000.0
2009-12-10 09:57:00,1.554,1.5543,1.5538,1.554,119000000.0
2009-12-10 09:58:00,1.554,1.554,1.5537,1.5537,50700000.0
2009-12-10 09:59:00,1.5537,1.5542,1.55365,1.55415,134900000.0
2009-12-10 10:00:00,1.55405,1.55475,1.55375,1.55425,175800000.0
2009-12-10 10:01:00,1.55425,1.55475,1.5542,1.5545,177900000.0
2009-12-10 10:02:00,1.55445,1.55475,1.55405,1.55405,124700000.0
2009-12-10 10:03:00,1.55405,1.5543,1.5538,1.55395,112400000.0
2009-12-10 10:04:00,1.55395,1.5543,1.55355,1.55355,142800000.0
2009-12-10 10:05:00,1.55355,1.55375,1.55295,1.55335,171700000.0
2009-12-10 10:06:00,1.55335,1.55345,1.55255,1.55295,147000000.0
2009-12-10 10:07:00,1.5529,1.55295,1.55225,1.5524,194200000.0
2009-12-10 10:08:00,1.5524,1.55275,1.55235,1.55265,66700000.0
2009-12-10 10:09:00,1.55275,1.5529,1.55205,1.5529,115300000.0
2009-12-10 10:10:00,1.5529,1.55385,1.55285,1.55385,175400000.0
2009-12-10 10:11:00,1.55385,1.55455,1.5537,1.55445,123900000.0
2009-12-10 10:12:00,1.55445,1.55445,1.55375,1.55375,105400000.0
2009-12-10 10:13:00,1.55375,1.5539,1.55375,1.5538,38100000.0
2009-12-10 10:14:00,1.55375,1.55395,1.5537,1.5538,66400000.0
2009-12-10 10:15:00,1.5538,1.5545,1.55375,1.55435,84500000.0
2009-12-10 10:16:00,1.55435,1.55435,1.55385,1.55385,53400000.0
2009-12-10 10:17:00,1.5539,1.55405,1.5537,1.554,113900000.0
2009-12-10 10:18:00,1.554,1.5541,1.5538,1.55385,109400000.0
2009-12-10 10:19:00,1.55395,1.5541,1.55375,1.5541,118700000.0
2009-12-10 10:20:00,1.5541,1.55485,1.55405,1.55455,144800000.0
2009-12-10 10:21:00,1.55445,1.55465,1.55425,1.5543,200400000.0
2009-12-10 10:22:00,1.5543,1.5546,1.55415,1.55415,96200000.0
2009-12-10 10:23:00,1.55435,1.5545,1.5543,1.5544,49800000.0
2009-12-10 10:24:00,1.5544,1.5546,1.5542,1.5544,104300000.0
2009-12-10 10:25:00,1.55445,1.55475,1.55385,1.55435,152500000.0
2009-12-10 10:26:00,1.55435,1.5548,1.55425,1.5546,134500000.0
2009-12-10 10:27:00,1.55455,1.5548,1.55445,1.55465,95400000.0
2009-12-10 10:28:00,1.5546,1.5548,1.5545,1.55465,79100000.0
2009-12-10 10:29:00,1.5546,1.5546,1.5537,1.55385,185900000.0
2009-12-10 10:30:00,1.55395,1.5542,1.55355,1.55405,237300000.0
2009-12-10 10:31:00,1.554,1.5542,1.55385,1.55415,86000000.0
2009-12-10 10:32:00,1.5541,1.5544,1.55395,1.5541,104100000.0
2009-12-10 10:33:00,1.55405,1.5541,1.55355,1.55395,211700000.0
2009-12-10 10:34:00,1.55395,1.5542,1.55355,1.554,195800000.0
2009-12-10 10:35:00,1.55395,1.5541,1.55335,1.55355,163400000.0
2009-12-10 10:36:00,1.55355,1.5538,1.5531,1.55315,155200000.0
2009-12-10 10:37:00,1.55305,1.5533,1.5528,1.5533,195200000.0
2009-12-10 10:38:00,1.5532,1.5533,1.553,1.5532,127500000.0
2009-12-10 10:39:00,1.5531,1.55335,1.55265,1.553,136100000.0
2009-12-10 10:40:00,1.5529,1.55305,1.5526,1.5528,189500000.0
2009-12-10 10:41:00,1.5528,1.5528,1.5521,1.55225,117900000.0
2009-12-10 10:42:00,1.5523,1.55265,1.5522,1.55255,123600000.0
2009-12-10 10:43:00,1.5526,1.5528,1.55235,1.55235,81000000.0
2009-12-10 10:44:00,1.55235,1.55285,1.5523,1.55275,142700000.0
2009-12-10 10:45:00,1.5527,1.5527,1.55225,1.5524,191800000.0
2009-12-10 10:46:00,1.5524,1.55255,1.55175,1.5521,168200000.0
2009-12-10 10:47:00,1.5521,1.5524,1.5517,1.55185,157500000.0
2009-12-10 10:48:00,1.55175,1.5524,1.55175,1.55195,134500000.0
2009-12-10 10:49:00,1.55195,1.552,1.55165,1.5517,132600000.0
2009-12-10 10:50:00,1.5517,1.55225,1.55165,1.55225,138100000.0
2009-12-10 10:51:00,1.55215,1.5526,1.55195,1.5525,109300000.0
2009-12-10 10:52:00,1.5526,1.553,1.5526,1.55275,74800000.0
2009-12-10 10:53:00,1.5528,1.55305,1.55255,1.5527,125200000.0
2009-12-10 10:54:00,1.55275,1.55295,1.55265,1.55275,101300000.0
2009-12-10 10:55:00,1.55275,1.5528,1.55225,1.5528,134900000.0
2009-12-10 10:56:00,1.5528,1.55315,1.5527,1.5529,165700000.0
2009-12-10 10:57:00,1.5528,1.5531,1.5527,1.55275,108300000.0
2009-12-10 10:58:00,1.55275,1.55345,1.55275,1.5531,113100000.0
2009-12-10 10:59:00,1.5531,1.5532,1.553,1.553,68600000.0
2009-12-10 11:00:00,1.553,1.5532,1.5528,1.553,137100000.0
2009-12-10 11:01:00,1.55295,1.55335,1.5529,1.55325,122400000.0
2009-12-10 11:02:00,1.55325,1.55345,1.553,1.55345,94900000.0
2009-12-10 11:03:00,1.55345,1.55345,1.5531,1.5532,85900000.0
2009-12-10 11:04:00,1.5532,1.5533,1.55305,1.5531,89700000.0
2009-12-10 11:05:00,1.55305,1.5534,1.5529,1.55335,123900000.0
2009-12-10 11:06:00,1.5534,1.55375,1.55295,1.55365,182500000.0
2009-12-10 11:07:00,1.55355,1.55385,1.55355,1.55385,119000000.0
2009-12-10 11:08:00,1.55385,1.554,1.5538,1.554,184200000.0
2009-12-10 11:09:00,1.554,1.5544,1.5539,1.55425,163400000.0
2009-12-10 11:10:00,1.5543,1.5543,1.554,1.55425,86300000.0
2009-12-10 11:11:00,1.55425,1.55445,1.55375,1.55395,161900000.0
2009-12-10 11:12:00,1.55395,1.55395,1.553,1.55315,154000000.0
2009-12-10 11:13:00,1.553,1.55335,1.5528,1.5533,163300000.0
2009-12-10 11:14:00,1.5533,1.55345,1.55315,1.55335,113400000.0
2009-12-10 11:15:00,1.55335,1.5536,1.5533,1.55345,86300000.0
2009-12-10 11:16:00,1.5534,1.5537,1.55325,1.55325,159000000.0
2009-12-10 11:17:00,1.55325,1.5535,1.5531,1.5533,125400000.0
2009-12-10 11:18:00,1.5532,1.5536,1.5532,1.5533,83400000.0
2009-12-10 11:19:00,1.55335,1.5534,1.55305,1.5531,98600000.0
2009-12-10 11:20:00,1.5531,1.55315,1.5526,1.55305,168300000.0
2009-12-10 11:21:00,1.55305,1.5534,1.55295,1.55305,133000000.0
2009-12-10 11:22:00,1.55305,1.5536,1.5529,1.55305,179900000.0
2009-12-10 11:23:00,1.55315,1.5534,1.55315,1.5534,101400000.0
2009-12-10 11:24:00,1.55335,1.55355,1.5533,1.55355,101400000.0
2009-12-10 11:25:00,1.55375,1.5538,1.55365,1.55375,58000000.0
2009-12-10 11:26:00,1.55375,1.5541,1.55355,1.55405,132100000.0
2009-12-10 11:27:00,1.55405,1.55405,1.55335,1.5537,118800000.0
2009-12-10 11:28:00,1.5537,1.55415,1.55365,1.55405,94600000.0
2009-12-10 11:29:00,1.55405,1.55415,1.55385,1.55395,114800000.0
2009-12-10 11:30:00,1.55395,1.55415,1.55385,1.55405,63300000.0
2009-12-10 11:31:00,1.55415,1.55435,1.55335,1.55365,85600000.0
2009-12-10 11:32:00,1.55375,1.55375,1.55265,1.5535,80500000.0
2009-12-10 11:33:00,1.5535,1.5535,1.553,1.55315,125100000.0
2009-12-10 11:34:00,1.5532,1.5532,1.5528,1.5528,120800000.0
2009-12-10 11:35:00,1.5528,1.55295,1.55235,1.55235,121300000.0
2009-12-10 11:36:00,1.5523,1.5525,1.5523,1.5523,75600000.0
2009-12-10 11:37:00,1.5523,1.5525,1.5523,1.5523,31500000.0
2009-12-10 11:38:00,1.5523,1.5524,1.5523,1.5523,34200000.0
2009-12-10 11:39:00,1.5523,1.55235,1.5517,1.5519,120200000.0
2009-12-10 11:40:00,1.55205,1.55255,1.55205,1.5522,101200000.0
2009-12-10 11:41:00,1.55225,1.55235,1.5522,1.55225,122000000.0
2009-12-10 11:42:00,1.55225,1.5525,1.5519,1.552,146000000.0
2009-12-10 11:43:00,1.55205,1.5521,1.55155,1.55205,161400000.0
2009-12-10 11:44:00,1.552,1.5521,1.55185,1.55195,104600000.0
2009-12-10 11:45:00,1.55195,1.55245,1.55195,1.55225,68900000.0
2009-12-10 11:46:00,1.55225,1.55275,1.5522,1.55275,102600000.0
2009-12-10 11:47:00,1.55275,1.55295,1.55275,1.55295,57200000.0
2009-12-10 11:48:00,1.55285,1.5531,1.5527,1.55285,112700000.0
2009-12-10 11:49:00,1.55285,1.55305,1.5528,1.5529,108000000.0
2009-12-10 11:50:00,1.5529,1.55295,1.5528,1.55285,71300000.0
2009-12-10 11:51:00,1.55285,1.55285,1.55225,1.5527,166500000.0
2009-12-10 11:52:00,1.5526,1.5526,1.55235,1.5525,86800000.0
2009-12-10 11:53:00,1.5525,1.55255,1.55235,1.55255,71800000.0
2009-12-10 11:54:00,1.55255,1.55265,1.55225,1.55235,120500000.0
2009-12-10 11:55:00,1.55235,1.55235,1.55185,1.5519,109900000.0
2009-12-10 11:56:00,1.55185,1.55215,1.55165,1.55185,143900000.0
2009-12-10 11:57:00,1.55195,1.55215,1.55165,1.55165,108200000.0
2009-12-10 11:58:00,1.55165,1.552,1.5514,1.5514,158700000.0
2009-12-10 11:59:00,1.55135,1.55155,1.55085,1.55155,178300000.0
2009-12-10 12:00:00,1.5515,1.55175,1.5512,1.5514,162400000.0
2009-12-10 12:01:00,1.55135,1.5518,1.55125,1.55175,113500000.0
2009-12-10 12:02:00,1.55165,1.5518,1.55085,1.55105,127500000.0
2009-12-10 12:03:00,1.551,1.55125,1.551,1.551,37200000.0
2009-12-10 12:04:00,1.55095,1.55115,1.55095,1.55105,57300000.0
2009-12-10 12:05:00,1.551,1.55135,1.55095,1.5512,107600000.0
2009-12-10 12:06:00,1.5512,1.5513,1.55025,1.5504,153700000.0
2009-12-10 12:07:00,1.5504,1.55095,1.55035,1.5507,183200000.0
2009-12-10 12:08:00,1.55075,1.5508,1.5505,1.5505,85900000.0
2009-12-10 12:09:00,1.5505,1.55105,1.5505,1.55105,235900000.0
2009-12-10 12:10:00,1.551,1.5516,1.5509,1.5516,191800000.0
2009-12-10 12:11:00,1.5516,1.5522,1.5515,1.55215,154000000.0
2009-12-10 12:12:00,1.55215,1.55245,1.552,1.55245,251100000.0
2009-12-10 12:13:00,1.5524,1.55285,1.5521,1.55215,200600000.0
2009-12-10 12:14:00,1.55225,1.5525,1.55195,1.55205,184600000.0
2009-12-10 12:15:00,1.55205,1.55225,1.552,1.552,86800000.0
2009-12-10 12:16:00,1.552,1.5524,1.55175,1.552,196800000.0
2009-12-10 12:17:00,1.55205,1.5522,1.5514,1.55155,180900000.0
2009-12-10 12:18:00,1.55155,1.5516,1.55115,1.55125,211000000.0
2009-12-10 12:19:00,1.55125,1.55125,1.55075,1.55095,223700000.0
2009-12-10 12:20:00,1.55095,1.5511,1.55045,1.551,132800000.0
2009-12-10 12:21:00,1.551,1.55145,1.5507,1.55085,138100000.0
2009-12-10 12:22:00,1.55085,1.55085,1.55055,1.5507,106000000.0
2009-12-10 12:23:00,1.55065,1.55075,1.55055,1.5506,75500000.0
2009-12-10 12:24:00,1.5505,1.55085,1.5505,1.5505,132600000.0
2009-12-10 12:25:00,1.55045,1.55055,1.55035,1.5504,86200000.0
2009-12-10 12:26:00,1.5504,1.5506,1.55035,1.55035,114200000.0
2009-12-10 12:27:00,1.55045,1.55065,1.5503,1.55045,153700000.0
2009-12-10 12:28:00,1.55035,1.55045,1.55015,1.5503,126400000.0
2009-12-10 12:29:00,1.5504,1.55055,1.55015,1.55015,76200000.0
2009-12-10 12:30:00,1.55015,1.5505,1.5501,1.55035,70100000.0
2009-12-10 12:31:00,1.5505,1.5507,1.55015,1.55025,117900000.0
2009-12-10 12:32:00,1.5503,1.55065,1.5501,1.55055,168600000.0
2009-12-10 12:33:00,1.55055,1.55075,1.55045,1.5506,114100000.0
2009-12-10 12:34:00,1.55065,1.5507,1.55055,1.55055,101300000.0
2009-12-10 12:35:00,1.55055,1.55065,1.55035,1.55035,125800000.0
2009-12-10 12:36:00,1.55035,1.55035,1.55005,1.55015,263060000.0
2009-12-10 12:37:00,1.55015,1.5505,1.55015,1.55025,207200000.0
2009-12-10 12:38:00,1.5502,1.55025,1.55005,1.55015,139260000.0
2009-12-10 12:39:00,1.55015,1.55145,1.55015,1.5513,257100000.0
2009-12-10 12:40:00,1.55135,1.5514,1.55115,1.5513,98000000.0
2009-12-10 12:41:00,1.55135,1.55145,1.5502,1.55035,181900000.0
2009-12-10 12:42:00,1.55035,1.55045,1.55005,1.55035,175420000.0
2009-12-10 12:43:00,1.5503,1.55035,1.55005,1.55005,219580000.0
2009-12-10 12:44:00,1.55005,1.55005,1.5495,1.5498,141040000.0
2009-12-10 12:45:00,1.5499,1.54995,1.54955,1.54955,126900000.0
2009-12-10 12:46:00,1.54955,1.55,1.5495,1.5499,177700000.0
2009-12-10 12:47:00,1.5499,1.5501,1.54925,1.54925,119800000.0
2009-12-10 12:48:00,1.5494,1.54965,1.5494,1.54955,141300000.0
2009-12-10 12:49:00,1.54955,1.5498,1.5495,1.5498,96700000.0
2009-12-10 12:50:00,1.54985,1.54985,1.5494,1.5495,70600000.0
2009-12-10 12:51:00,1.5495,1.5502,1.5495,1.54965,105800000.0
2009-12-10 12:52:00,1.54965,1.54975,1.5493,1.5494,123600000.0
2009-12-10 12:53:00,1.54935,1.54955,1.5493,1.5494,138100000.0
2009-12-10 12:54:00,1.54945,1.54955,1.5491,1.5493,127600000.0
2009-12-10 12:55:00,1.5493,1.5496,1.54925,1.54935,121600000.0
2009-12-10 12:56:00,1.5493,1.54945,1.54905,1.5493,85400000.0
2009-12-10 12:57:00,1.54935,1.5495,1.5493,1.54945,180400000.0
2009-12-10 12:58:00,1.54945,1.5498,1.54945,1.54975,86100000.0
2009-12-10 12:59:00,1.54975,1.54985,1.54955,1.5497,96500000.0
2009-12-10 13:00:00,1.54965,1.54995,1.54945,1.54975,129600000.0
2009-12-10 13:01:00,1.54975,1.55045,1.54975,1.5503,99800000.0
2009-12-10 13:02:00,1.5503,1.55075,1.5502,1.5503,141100000.0
2009-12-10 13:03:00,1.5503,1.55055,1.54995,1.54995,154400000.0
2009-12-10 13:04:00,1.54995,1.5505,1.54985,1.5505,146600000.0
2009-12-10 13:05:00,1.55045,1.55065,1.55005,1.55005,166200000.0
2009-12-10 13:06:00,1.55005,1.55005,1.5496,1.54985,226200000.0
2009-12-10 13:07:00,1.54985,1.54985,1.54955,1.5497,163700000.0
2009-12-10 13:08:00,1.5497,1.5499,1.5496,1.5497,183000000.0
2009-12-10 13:09:00,1.54975,1.5498,1.5495,1.5495,43000000.0
2009-12-10 13:10:00,1.5495,1.5497,1.5495,1.54955,114400000.0
2009-12-10 13:11:00,1.5496,1.5496,1.5492,1.54945,145700000.0
2009-12-10 13:12:00,1.5494,1.5496,1.54925,1.54955,116000000.0
2009-12-10 13:13:00,1.5496,1.5496,1.5492,1.54925,123500000.0
2009-12-10 13:14:00,1.54925,1.5496,1.5491,1.5493,140100000.0
2009-12-10 13:15:00,1.5493,1.5493,1.549,1.5492,65130000.0
2009-12-10 13:16:00,1.5492,1.5492,1.54865,1.5487,146800000.0
2009-12-10 13:17:00,1.5487,1.54895,1.5486,1.5489,156000000.0
2009-12-10 13:18:00,1.54885,1.54885,1.5486,1.54865,180400000.0
2009-12-10 13:19:00,1.54865,1.5487,1.54845,1.54855,132700000.0
2009-12-10 13:20:00,1.5485,1.54855,1.54815,1.54855,60000000.0
2009-12-10 13:21:00,1.5483,1.5484,1.54815,1.5483,110300000.0
2009-12-10 13:22:00,1.54825,1.5484,1.5481,1.54825,94000000.0
2009-12-10 13:23:00,1.54825,1.54855,1.54815,1.5482,163700000.0
2009-12-10 13:24:00,1.5482,1.54865,1.54795,1.54865,137500000.0
2009-12-10 13:25:00,1.54865,1.549,1.54855,1.5487,156800000.0
2009-12-10 13:26:00,1.54865,1.54905,1.54865,1.54875,179100000.0
2009-12-10 13:27:00,1.54875,1.5492,1.5487,1.5492,155200000.0
2009-12-10 13:28:00,1.54915,1.54935,1.54895,1.5493,108900000.0
2009-12-10 13:29:00,1.5493,1.5497,1.5493,1.5497,79700000.0
2009-12-10 13:30:00,1.54965,1.54975,1.5494,1.54945,104500000.0
2009-12-10 13:31:00,1.54935,1.54945,1.54925,1.54925,77200000.0
2009-12-10 13:32:00,1.54935,1.54945,1.54895,1.54895,81200000.0
2009-12-10 13:33:00,1.54895,1.54915,1.5486,1.5486,104100000.0
2009-12-10 13:34:00,1.5486,1.549,1.54855,1.549,186200000.0
2009-12-10 13:35:00,1.549,1.5493,1.549,1.5493,124700000.0
2009-12-10 13:36:00,1.5493,1.54955,1.5486,1.5486,193300000.0
2009-12-10 13:37:00,1.54855,1.5487,1.5484,1.54845,168400000.0
2009-12-10 13:38:00,1.5484,1.5486,1.5483,1.5483,103400000.0
2009-12-10 13:39:00,1.5483,1.5487,1.54825,1.5483,104200000.0
2009-12-10 13:40:00,1.5483,1.5483,1.5478,1.5478,81200000.0
2009-12-10 13:41:00,1.5478,1.5479,1.54765,1.54775,100700000.0
2009-12-10 13:42:00,1.54775,1.54785,1.54765,1.54785,81100000.0
2009-12-10 13:43:00,1.54785,1.548,1.54785,1.5479,35700000.0
2009-12-10 13:44:00,1.54795,1.54815,1.5479,1.54805,90700000.0
2009-12-10 13:45:00,1.5481,1.5484,1.54785,1.5479,99400000.0
2009-12-10 13:46:00,1.54795,1.5482,1.54785,1.5479,80000000.0
2009-12-10 13:47:00,1.5479,1.54825,1.5479,1.54815,135100000.0
2009-12-10 13:48:00,1.54815,1.5491,1.548,1.54895,200600000.0
2009-12-10 13:49:00,1.54885,1.5492,1.5482,1.54835,186500000.0
2009-12-10 13:50:00,1.5483,1.54845,1.54815,1.54825,127300000.0
2009-12-10 13:51:00,1.5483,1.5486,1.54825,1.54835,125200000.0
2009-12-10 13:52:00,1.5484,1.5485,1.54835,1.54835,37800000.0
2009-12-10 13:53:00,1.54845,1.54885,1.54835,1.54865,154900000.0
2009-12-10 13:54:00,1.54865,1.5489,1.54845,1.54875,224700000.0
2009-12-10 13:55:00,1.5488,1.54885,1.54855,1.5487,120700000.0
2009-12-10 13:56:00,1.5487,1.5488,1.5486,1.5488,37800000.0
2009-12-10 13:57:00,1.5488,1.54885,1.54805,1.54805,129300000.0
2009-12-10 13:58:00,1.54815,1.5484,1.548,1.5483,86600000.0
2009-12-10 13:59:00,1.54835,1.54845,1.54815,1.54815,101500000.0
2009-12-10 14:00:00,1.54825,1.5483,1.54785,1.5482,173000000.0
2009-12-10 14:01:00,1.5482,1.5483,1.54795,1.54795,65500000.0
2009-12-10 14:02:00,1.54795,1.5484,1.5479,1.54795,90700000.0
2009-12-10 14:03:00,1.548,1.54845,1.54795,1.54845,71600000.0
2009-12-10 14:04:00,1.5484,1.5485,1.54825,1.54845,60600000.0
2009-12-10 14:05:00,1.54845,1.5485,1.54815,1.54835,90000000.0
2009-12-10 14:06:00,1.54835,1.5486,1.5483,1.5485,73700000.0
2009-12-10 14:07:00,1.54855,1.5487,1.54855,1.5487,49400000.0
2009-12-10 14:08:00,1.54865,1.54915,1.5486,1.5491,101100000.0
2009-12-10 14:09:00,1.5491,1.54925,1.54845,1.54845,107500000.0
2009-12-10 14:10:00,1.5484,1.5486,1.5483,1.5483,83200000.0
2009-12-10 14:11:00,1.5483,1.54845,1.5483,1.5483,222200000.0
2009-12-10 14:12:00,1.5483,1.5485,1.54815,1.54815,422500000.0
2009-12-10 14:13:00,1.54815,1.5482,1.54775,1.548,239300000.0
2009-12-10 14:14:00,1.548,1.5481,1.54765,1.548,143100000.0
2009-12-10 14:15:00,1.5479,1.5481,1.5472,1.54735,168500000.0
2009-12-10 14:16:00,1.5473,1.54755,1.54725,1.5474,247900000.0
2009-12-10 14:17:00,1.5474,1.5478,1.54735,1.54765,141900000.0
2009-12-10 14:18:00,1.54765,1.5477,1.5472,1.5474,249900000.0
2009-12-10 14:19:00,1.5475,1.54765,1.54735,1.54735,195000000.0
2009-12-10 14:20:00,1.54735,1.5477,1.5471,1.54745,134500000.0
2009-12-10 14:21:00,1.54745,1.54795,1.54745,1.5479,69000000.0
2009-12-10 14:22:00,1.5479,1.54805,1.5474,1.5474,109400000.0
2009-12-10 14:23:00,1.54745,1.5478,1.54745,1.5478,116100000.0
2009-12-10 14:24:00,1.5478,1.54785,1.54735,1.54745,150500000.0
2009-12-10 14:25:00,1.54745,1.54755,1.54705,1.54715,189300000.0
2009-12-10 14:26:00,1.54715,1.5475,1.54715,1.5472,57100000.0
2009-12-10 14:27:00,1.54725,1.5475,1.5472,1.54745,35600000.0
2009-12-10 14:28:00,1.54745,1.54745,1.54715,1.54725,69900000.0
2009-12-10 14:29:00,1.5473,1.54735,1.5468,1.54735,94400000.0
2009-12-10 14:30:00,1.5474,1.5474,1.54705,1.54725,85000000.0
2009-12-10 14:31:00,1.5473,1.5473,1.5468,1.54705,83500000.0
2009-12-10 14:32:00,1.54705,1.54725,1.54685,1.54695,86000000.0
2009-12-10 14:33:00,1.54695,1.54725,1.54685,1.5472,137700000.0
2009-12-10 14:34:00,1.54725,1.54735,1.54725,1.5473,37500000.0
2009-12-10 14:35:00,1.5473,1.5476,1.5473,1.5475,66800000.0
2009-12-10 14:36:00,1.5476,1.5476,1.5472,1.5472,70200000.0
2009-12-10 14:37:00,1.54715,1.54735,1.54705,1.54725,123300000.0
2009-12-10 14:38:00,1.54725,1.54745,1.5472,1.5474,73100000.0
2009-12-10 14:39:00,1.5474,1.54745,1.5473,1.54745,40200000.0
2009-12-10 14:40:00,1.54745,1.54785,1.54705,1.54765,171600000.0
2009-12-10 14:41:00,1.54765,1.5477,1.54745,1.54755,87000000.0
2009-12-10 14:42:00,1.5476,1.5476,1.54745,1.54755,76300000.0
2009-12-10 14:43:00,1.54755,1.54755,1.54715,1.5472,29300000.0
2009-12-10 14:44:00,1.5472,1.54725,1.5471,1.5471,28200000.0
2009-12-10 14:45:00,1.54715,1.54715,1.54665,1.5467,77500000.0
2009-12-10 14:46:00,1.5467,1.5468,1.54655,1.5468,84200000.0
2009-12-10 14:47:00,1.5468,1.5468,1.54665,1.54665,57500000.0
2009-12-10 14:48:00,1.5467,1.5467,1.54655,1.54655,36500000.0
2009-12-10 14:49:00,1.5466,1.5468,1.54655,1.54655,78500000.0
2009-12-10 14:50:00,1.54655,1.54665,1.54645,1.54645,48200000.0
2009-12-10 14:51:00,1.54645,1.54655,1.54645,1.54655,19700000.0
2009-12-10 14:52:00,1.54655,1.5467,1.54645,1.54665,74800000.0
2009-12-10 14:53:00,1.54665,1.54665,1.54645,1.54665,66800000.0
2009-12-10 14:54:00,1.54665,1.54685,1.5465,1.54685,52400000.0
2009-12-10 14:55:00,1.54685,1.547,1.54675,1.5469,112600000.0
2009-12-10 14:56:00,1.5469,1.5474,1.5469,1.54735,65000000.0
2009-12-10 14:57:00,1.54735,1.5474,1.54705,1.54705,103000000.0
2009-12-10 14:58:00,1.54705,1.5472,1.54705,1.54705,90300000.0
2009-12-10 14:59:00,1.54715,1.54715,1.54685,1.54685,123500000.0
2009-12-10 15:00:00,1.54685,1.54725,1.54685,1.54705,140400000.0
2009-12-10 15:01:00,1.54705,1.5471,1.54675,1.5469,61800000.0
2009-12-10 15:02:00,1.5469,1.54695,1.54645,1.54685,149300000.0
2009-12-10 15:03:00,1.54685,1.5471,1.54685,1.54705,116800000.0
2009-12-10 15:04:00,1.5471,1.5471,1.54695,1.54705,75500000.0
2009-12-10 15:05:00,1.547,1.54735,1.54695,1.54735,44500000.0
2009-12-10 15:06:00,1.54735,1.5475,1.54725,1.5474,87900000.0
2009-12-10 15:07:00,1.5474,1.5474,1.54725,1.54735,57000000.0
2009-12-10 15:08:00,1.54725,1.5473,1.54715,1.54715,100000000.0
2009-12-10 15:09:00,1.54715,1.5472,1.5469,1.54705,215300000.0
2009-12-10 15:10:00,1.547,1.547,1.54675,1.5468,74700000.0
2009-12-10 15:11:00,1.54675,1.5469,1.54675,1.54685,154600000.0
2009-12-10 15:12:00,1.5468,1.54685,1.54655,1.54665,114100000.0
2009-12-10 15:13:00,1.54665,1.5468,1.54655,1.54665,156400000.0
2009-12-10 15:14:00,1.54655,1.54705,1.54655,1.54705,150000000.0
2009-12-10 15:15:00,1.54705,1.5471,1.54675,1.54675,147800000.0
2009-12-10 15:16:00,1.54675,1.54685,1.54655,1.54665,116400000.0
2009-12-10 15:17:00,1.54665,1.5469,1.5466,1.54665,127400000.0
2009-12-10 15:18:00,1.54665,1.5469,1.54665,1.54675,113900000.0
2009-12-10 15:19:00,1.54685,1.5469,1.54675,1.54685,145900000.0
2009-12-10 15:20:00,1.54685,1.54705,1.54665,1.5469,174800000.0
2009-12-10 15:21:00,1.54695,1.547,1.54655,1.5468,198600000.0
2009-12-10 15:22:00,1.5468,1.54715,1.54665,1.54685,242300000.0
2009-12-10 15:23:00,1.54685,1.54705,1.54675,1.5469,103900000.0
2009-12-10 15:24:00,1.5469,1.5469,1.54635,1.54645,179300000.0
2009-12-10 15:25:00,1.5466,1.5466,1.54625,1.5463,175600000.0
2009-12-10 15:26:00,1.54625,1.54625,1.54615,1.5462,96500000.0
2009-12-10 15:27:00,1.5462,1.5464,1.5462,1.54625,194000000.0
2009-12-10 15:28:00,1.5462,1.5464,1.5462,1.5464,112900000.0
2009-12-10 15:29:00,1.5464,1.54645,1.54595,1.54645,141500000.0
2009-12-10 15:30:00,1.54635,1.547,1.54575,1.54595,244100000.0
2009-12-10 15:31:00,1.54605,1.54665,1.54565,1.5466,254900000.0
2009-12-10 15:32:00,1.54655,1.5467,1.54605,1.5464,252100000.0
2009-12-10 15:33:00,1.5464,1.5466,1.54565,1.546,230700000.0
2009-12-10 15:34:00,1.546,1.54635,1.54575,1.5459,154500000.0
2009-12-10 15:35:00,1.5459,1.5463,1.54575,1.5459,168300000.0
2009-12-10 15:36:00,1.5459,1.54615,1.54575,1.54605,202500000.0
2009-12-10 15:37:00,1.546,1.5466,1.5458,1.5458,192900000.0
2009-12-10 15:38:00,1.5458,1.5461,1.54535,1.54545,227100000.0
2009-12-10 15:39:00,1.54545,1.5458,1.54525,1.5458,301100000.0
2009-12-10 15:40:00,1.5458,1.5459,1.54545,1.54555,164700000.0
2009-12-10 15:41:00,1.54555,1.54565,1.54535,1.54555,142700000.0
2009-12-10 15:42:00,1.54545,1.54555,1.5448,1.54525,183500000.0
2009-12-10 15:43:00,1.54525,1.5454,1.54465,1.545,107700000.0
2009-12-10 15:44:00,1.545,1.54565,1.54495,1.54565,119200000.0
2009-12-10 15:45:00,1.54565,1.54605,1.54545,1.54595,120900000.0
2009-12-10 15:46:00,1.54595,1.54625,1.54545,1.54625,151600000.0
2009-12-10 15:47:00,1.54625,1.5463,1.5459,1.5462,118000000.0
2009-12-10 15:48:00,1.5462,1.5462,1.5459,1.546,131800000.0
2009-12-10 15:49:00,1.546,1.546,1.54515,1.5455,143700000.0
2009-12-10 15:50:00,1.5455,1.54565,1.54535,1.54555,121800000.0
2009-12-10 15:51:00,1.54555,1.54645,1.5454,1.54625,233400000.0
2009-12-10 15:52:00,1.5463,1.5464,1.54605,1.54615,168200000.0
2009-12-10 15:53:00,1.5461,1.5464,1.54605,1.5461,132400000.0
2009-12-10 15:54:00,1.54615,1.54615,1.5459,1.5459,68800000.0
2009-12-10 15:55:00,1.5459,1.54605,1.5456,1.5458,157600000.0
2009-12-10 15:56:00,1.54575,1.5463,1.54575,1.546,354600000.0
2009-12-10 15:57:00,1.546,1.54625,1.54575,1.54585,284000000.0
2009-12-10 15:58:00,1.54585,1.5462,1.54575,1.5462,262500000.0
2009-12-10 15:59:00,1.54605,1.54605,1.54545,1.5456,235700000.0
2009-12-10 16:00:00,1.5456,1.54605,1.5455,1.54595,171000000.0
2009-12-10 16:01:00,1.54595,1.5462,1.5457,1.5461,96400000.0
2009-12-10 16:02:00,1.54615,1.54655,1.546,1.54655,204700000.0
2009-12-10 16:03:00,1.54655,1.54685,1.54645,1.5467,256200000.0
2009-12-10 16:04:00,1.54665,1.5469,1.5465,1.54655,211300000.0
2009-12-10 16:05:00,1.54655,1.5471,1.54655,1.5469,231000000.0
2009-12-10 16:06:00,1.54695,1.5473,1.5466,1.5472,162400000.0
2009-12-10 16:07:00,1.5472,1.5472,1.5467,1.54685,132800000.0
2009-12-10 16:08:00,1.5469,1.54725,1.54665,1.54715,124900000.0
2009-12-10 16:09:00,1.5472,1.54745,1.54715,1.54735,126200000.0
2009-12-10 16:10:00,1.54725,1.54745,1.5471,1.5474,208500000.0
2009-12-10 16:11:00,1.5474,1.5476,1.54705,1.54705,182800000.0
2009-12-10 16:12:00,1.547,1.54755,1.54695,1.54725,158600000.0
2009-12-10 16:13:00,1.54725,1.54755,1.54715,1.5474,128400000.0
2009-12-10 16:14:00,1.5474,1.54785,1.54735,1.54735,297600000.0
2009-12-10 16:15:00,1.54735,1.5478,1.5472,1.5476,219300000.0
2009-12-10 16:16:00,1.54755,1.5478,1.54745,1.54745,169800000.0
2009-12-10 16:17:00,1.54755,1.5477,1.54745,1.54755,135400000.0
2009-12-10 16:18:00,1.54755,1.5476,1.54725,1.54745,155500000.0
2009-12-10 16:19:00,1.54755,1.54755,1.5473,1.5474,113600000.0
2009-12-10 16:20:00,1.54745,1.54765,1.54725,1.54755,119300000.0
2009-12-10 16:21:00,1.54755,1.54775,1.54735,1.5475,121300000.0
2009-12-10 16:22:00,1.5474,1.54755,1.5472,1.54725,120200000.0
2009-12-10 16:23:00,1.5472,1.5475,1.54705,1.5475,209600000.0
2009-12-10 16:24:00,1.5475,1.54755,1.5472,1.5473,215500000.0
2009-12-10 16:25:00,1.5473,1.5475,1.54725,1.54745,158600000.0
2009-12-10 16:26:00,1.5474,1.54755,1.5471,1.54725,123800000.0
2009-12-10 16:27:00,1.54725,1.54745,1.547,1.5472,207200000.0
2009-12-10 16:28:00,1.54715,1.5474,1.5471,1.54735,105200000.0
2009-12-10 16:29:00,1.5474,1.5477,1.54725,1.54755,252300000.0
2009-12-10 16:30:00,1.5477,1.5478,1.54735,1.54775,174100000.0
2009-12-10 16:31:00,1.5477,1.54815,1.54765,1.5478,149100000.0
2009-12-10 16:32:00,1.54775,1.54805,1.5477,1.548,117900000.0
2009-12-10 16:33:00,1.54805,1.54835,1.5478,1.54795,168700000.0
2009-12-10 16:34:00,1.54795,1.54805,1.5477,1.5477,236000000.0
2009-12-10 16:35:00,1.5478,1.548,1.5471,1.5472,302700000.0
2009-12-10 16:36:00,1.5472,1.54755,1.54715,1.5474,202800000.0
2009-12-10 16:37:00,1.5475,1.54785,1.5473,1.54745,205600000.0
2009-12-10 16:38:00,1.54775,1.5478,1.5469,1.5474,313000000.0
2009-12-10 16:39:00,1.54735,1.5478,1.5473,1.5473,414500000.0
2009-12-10 16:40:00,1.5473,1.5474,1.5467,1.54685,453100000.0
2009-12-10 16:41:00,1.54685,1.5473,1.54655,1.54725,443400000.0
2009-12-10 16:42:00,1.54725,1.5474,1.54705,1.5474,145500000.0
2009-12-10 16:43:00,1.5474,1.54775,1.54735,1.54755,184900000.0
2009-12-10 16:44:00,1.54765,1.54785,1.54745,1.54755,171600000.0
2009-12-10 16:45:00,1.54755,1.54785,1.54735,1.54785,171700000.0
2009-12-10 16:46:00,1.5479,1.548,1.5475,1.5478,269300000.0
2009-12-10 16:47:00,1.5478,1.5481,1.5476,1.54795,156400000.0
2009-12-10 16:48:00,1.548,1.5484,1.54775,1.54835,214700000.0
2009-12-10 16:49:00,1.54835,1.54865,1.54825,1.54845,205500001.0
2009-12-10 16:50:00,1.54845,1.5488,1.54845,1.5487,213700000.0
2009-12-10 16:51:00,1.54875,1.54875,1.54825,1.54835,280600000.0
2009-12-10 16:52:00,1.5483,1.5485,1.5481,1.54835,175400000.0
2009-12-10 16:53:00,1.54825,1.54845,1.54815,1.5482,210600000.0
2009-12-10 16:54:00,1.5482,1.54835,1.54805,1.54835,168200000.0
2009-12-10 16:55:00,1.5483,1.5488,1.5481,1.5486,274700000.0
2009-12-10 16:56:00,1.5486,1.54905,1.54845,1.54865,108300000.0
2009-12-10 16:57:00,1.54865,1.5492,1.5486,1.54905,156200000.0
2009-12-10 16:58:00,1.549,1.5492,1.5488,1.54915,131900000.0
2009-12-10 16:59:00,1.54915,1.54915,1.5487,1.54885,120100000.0
2009-12-10 17:00:00,1.549,1.5491,1.5484,1.54885,219600000.0
2009-12-10 17:01:00,1.54885,1.54905,1.54825,1.54895,145300000.0
2009-12-10 17:02:00,1.54895,1.549,1.5486,1.54875,221800000.0
2009-12-10 17:03:00,1.5487,1.5493,1.54845,1.5491,181800000.0
2009-12-10 17:04:00,1.5491,1.5493,1.5485,1.54905,198200000.0
2009-12-10 17:05:00,1.549,1.5494,1.5488,1.549,157100000.0
2009-12-10 17:06:00,1.54905,1.54905,1.5487,1.5488,91300000.0
2009-12-10 17:07:00,1.5488,1.5489,1.54845,1.5485,173800000.0
2009-12-10 17:08:00,1.54855,1.54855,1.54825,1.54835,126200000.0
2009-12-10 17:09:00,1.54835,1.54835,1.5481,1.54825,139500000.0
2009-12-10 17:10:00,1.54825,1.54875,1.5482,1.5487,142200000.0
2009-12-10 17:11:00,1.54875,1.549,1.54845,1.5489,177300000.0
2009-12-10 17:12:00,1.54885,1.5495,1.54865,1.54945,252500000.0
2009-12-10 17:13:00,1.54945,1.5497,1.54895,1.5494,422900000.0
2009-12-10 17:14:00,1.5494,1.5501,1.5492,1.5501,364000000.0
2009-12-10 17:15:00,1.55,1.55,1.54915,1.54935,352600000.0
2009-12-10 17:16:00,1.5493,1.54955,1.54915,1.5494,328200000.0
2009-12-10 17:17:00,1.54935,1.54965,1.54895,1.54935,287700000.0
2009-12-10 17:18:00,1.5494,1.5501,1.54925,1.55,341800000.0
2009-12-10 17:19:00,1.55,1.55055,1.54995,1.5501,405400000.0
2009-12-10 17:20:00,1.5501,1.5505,1.5501,1.5502,340600000.0
2009-12-10 17:21:00,1.55015,1.55025,1.54965,1.54965,190500000.0
2009-12-10 17:22:00,1.54965,1.54985,1.5496,1.54965,169100000.0
2009-12-10 17:23:00,1.5496,1.5499,1.5495,1.54965,117900000.0
2009-12-10 17:24:00,1.54965,1.54965,1.54895,1.5491,132100000.0
2009-12-10 17:25:00,1.5491,1.54965,1.5491,1.54945,289500000.0
2009-12-10 17:26:00,1.5494,1.54945,1.54915,1.54935,238500000.0
2009-12-10 17:27:00,1.54935,1.54955,1.54905,1.54905,187400000.0
2009-12-10 17:28:00,1.54905,1.54955,1.5489,1.54905,300800000.0
2009-12-10 17:29:00,1.5491,1.5491,1.54835,1.5485,246400000.0
2009-12-10 17:30:00,1.5485,1.5486,1.5475,1.5479,239300000.0
2009-12-10 17:31:00,1.5479,1.5481,1.54755,1.54785,285400000.0
2009-12-10 17:32:00,1.54785,1.5479,1.54755,1.54765,168200000.0
2009-12-10 17:33:00,1.5477,1.54865,1.5477,1.54845,205700000.0
2009-12-10 17:34:00,1.54845,1.5486,1.5484,1.54845,97100000.0
2009-12-10 17:35:00,1.5485,1.5485,1.548,1.54845,117600000.0
2009-12-10 17:36:00,1.54845,1.54865,1.54825,1.5485,198700000.0
2009-12-10 17:37:00,1.54855,1.54895,1.54845,1.54885,196600000.0
2009-12-10 17:38:00,1.5489,1.54905,1.54845,1.5488,186800000.0
2009-12-10 17:39:00,1.54885,1.54915,1.54875,1.549,115300000.0
2009-12-10 17:40:00,1.5491,1.54915,1.5486,1.54875,174300000.0
2009-12-10 17:41:00,1.54875,1.54875,1.5483,1.54855,128100000.0
2009-12-10 17:42:00,1.5486,1.5486,1.5482,1.54845,190700000.0
2009-12-10 17:43:00,1.54855,1.5486,1.54825,1.5484,147500000.0
2009-12-10 17:44:00,1.54835,1.5491,1.54835,1.5487,172700000.0
2009-12-10 17:45:00,1.54865,1.5491,1.54835,1.54875,185900000.0
2009-12-10 17:46:00,1.54875,1.5491,1.5485,1.54875,215200000.0
2009-12-10 17:47:00,1.54875,1.5491,1.54845,1.549,100500000.0
2009-12-10 17:48:00,1.549,1.5491,1.54875,1.54895,98000000.0
2009-12-10 17:49:00,1.54895,1.54935,1.5487,1.5489,117800000.0
2009-12-10 17:50:00,1.5489,1.5491,1.5486,1.5487,119100000.0
2009-12-10 17:51:00,1.5488,1.5491,1.5485,1.54885,198400000.0
2009-12-10 17:52:00,1.54885,1.54885,1.5485,1.54865,182700000.0
2009-12-10 17:53:00,1.5487,1.54885,1.54855,1.54855,195800000.0
2009-12-10 17:54:00,1.54855,1.54895,1.54835,1.54835,145900000.0
2009-12-10 17:55:00,1.54845,1.54855,1.5479,1.54825,164300000.0
2009-12-10 17:56:00,1.54825,1.54855,1.54825,1.54855,113400000.0
2009-12-10 17:57:00,1.5485,1.54865,1.54805,1.5486,203600000.0
2009-12-10 17:58:00,1.5486,1.54915,1.54855,1.5487,173600000.0
2009-12-10 17:59:00,1.5487,1.5488,1.5482,1.54835,190200000.0
2009-12-10 18:00:00,1.5482,1.5487,1.54805,1.54805,305600000.0
2009-12-10 18:01:00,1.5481,1.54825,1.54785,1.54815,278000000.0
2009-12-10 18:02:00,1.54825,1.5486,1.54815,1.5484,193700000.0
2009-12-10 18:03:00,1.5485,1.54855,1.5479,1.54795,264600000.0
2009-12-10 18:04:00,1.5479,1.5484,1.54785,1.5482,251700000.0
2009-12-10 18:05:00,1.54825,1.5485,1.5481,1.5482,140500000.0
2009-12-10 18:06:00,1.5482,1.54835,1.54805,1.5481,199300000.0
2009-12-10 18:07:00,1.54805,1.5481,1.5478,1.54795,179300000.0
2009-12-10 18:08:00,1.5479,1.548,1.5478,1.5479,262100000.0
2009-12-10 18:09:00,1.54785,1.54815,1.54755,1.5478,181700000.0
2009-12-10 18:10:00,1.54785,1.54815,1.54775,1.54805,167700000.0
2009-12-10 18:11:00,1.54805,1.5482,1.5478,1.54795,168100000.0
2009-12-10 18:12:00,1.54795,1.5482,1.5479,1.5482,214400000.0
2009-12-10 18:13:00,1.5482,1.5484,1.54775,1.54785,253400000.0
2009-12-10 18:14:00,1.54785,1.5483,1.54785,1.5483,178500000.0
2009-12-10 18:15:00,1.54825,1.54835,1.54785,1.54815,136500000.0
2009-12-10 18:16:00,1.5479,1.54825,1.54785,1.54805,160800000.0
2009-12-10 18:17:00,1.54805,1.5486,1.54785,1.54855,166600000.0
2009-12-10 18:18:00,1.5485,1.5485,1.54815,1.5483,166200000.0
2009-12-10 18:19:00,1.5483,1.54835,1.54775,1.54815,244200000.0
2009-12-10 18:20:00,1.54805,1.54815,1.5477,1.54805,221100000.0
2009-12-10 18:21:00,1.54805,1.5482,1.548,1.54805,154400000.0
2009-12-10 18:22:00,1.5481,1.54845,1.54795,1.5481,202600000.0
2009-12-10 18:23:00,1.5481,1.5484,1.54805,1.5484,249700000.0
2009-12-10 18:24:00,1.5484,1.54845,1.5483,1.54835,90300000.0
2009-12-10 18:25:00,1.5483,1.54835,1.548,1.5482,139000000.0
2009-12-10 18:26:00,1.54825,1.54845,1.54805,1.54815,205400000.0
2009-12-10 18:27:00,1.54815,1.54855,1.54805,1.5485,231800000.0
2009-12-10 18:28:00,1.54865,1.5489,1.54845,1.54865,170400000.0
2009-12-10 18:29:00,1.54865,1.54865,1.54815,1.54825,181900000.0
2009-12-10 18:30:00,1.54825,1.5489,1.5482,1.54875,202700000.0
2009-12-10 18:31:00,1.5487,1.549,1.54855,1.54885,189600000.0
2009-12-10 18:32:00,1.54885,1.5489,1.54765,1.5477,238000000.0
2009-12-10 18:33:00,1.5477,1.54805,1.54765,1.54785,152200000.0
2009-12-10 18:34:00,1.54785,1.54795,1.54765,1.54785,198300000.0
2009-12-10 18:35:00,1.54785,1.54795,1.54765,1.54785,235500000.0
2009-12-10 18:36:00,1.54785,1.548,1.54765,1.5477,88500000.0
2009-12-10 18:37:00,1.5477,1.54835,1.5477,1.5483,151600000.0
2009-12-10 18:38:00,1.5484,1.54845,1.5481,1.5481,149400000.0
2009-12-10 18:39:00,1.5481,1.54845,1.54805,1.54845,81800000.0
2009-12-10 18:40:00,1.54845,1.54845,1.54825,1.5484,50100000.0
2009-12-10 18:41:00,1.5484,1.54855,1.54815,1.5483,131200000.0
2009-12-10 18:42:00,1.5483,1.54845,1.5477,1.5477,236400000.0
2009-12-10 18:43:00,1.5477,1.5482,1.5477,1.548,154200000.0
2009-12-10 18:44:00,1.548,1.54805,1.5476,1.54805,258300000.0
2009-12-10 18:45:00,1.54805,1.54835,1.548,1.54835,166500000.0
2009-12-10 18:46:00,1.54835,1.5486,1.5483,1.5485,150100000.0
2009-12-10 18:47:00,1.5485,1.5486,1.54795,1.54795,128000000.0
2009-12-10 18:48:00,1.54795,1.54825,1.5478,1.54805,126000000.0
2009-12-10 18:49:00,1.5481,1.5484,1.548,1.54825,200900000.0
2009-12-10 18:50:00,1.54825,1.54885,1.54825,1.54885,148600000.0
2009-12-10 18:51:00,1.5488,1.54885,1.54845,1.5487,137800000.0
2009-12-10 18:52:00,1.54875,1.54875,1.548,1.5481,226800000.0
2009-12-10 18:53:00,1.5481,1.5485,1.5481,1.5484,317700000.0
2009-12-10 18:54:00,1.5485,1.54855,1.5481,1.5483,101900000.0
2009-12-10 18:55:00,1.5483,1.54855,1.54825,1.54855,224600000.0
2009-12-10 18:56:00,1.54855,1.5486,1.5485,1.5485,112400000.0
2009-12-10 18:57:00,1.54845,1.5486,1.54825,1.54835,139300000.0
2009-12-10 18:58:00,1.54835,1.5485,1.54825,1.54835,165400000.0
2009-12-10 18:59:00,1.54835,1.54845,1.5477,1.5477,220300000.0
2009-12-10 19:00:00,1.54775,1.54805,1.54755,1.5479,197400000.0
2009-12-10 19:01:00,1.54805,1.54855,1.54795,1.54845,141200000.0
2009-12-10 19:02:00,1.54845,1.549,1.54835,1.549,307900000.0
2009-12-10 19:03:00,1.5491,1.54955,1.54885,1.54955,120500000.0
2009-12-10 19:04:00,1.54955,1.54975,1.54905,1.5494,151800000.0
2009-12-10 19:05:00,1.54955,1.5498,1.5495,1.54975,162500000.0
2009-12-10 19:06:00,1.54975,1.55005,1.54975,1.54985,87200000.0
2009-12-10 19:07:00,1.54985,1.55065,1.54965,1.55005,179500000.0
2009-12-10 19:08:00,1.54995,1.5508,1.5499,1.55025,205300000.0
2009-12-10 19:09:00,1.5504,1.55095,1.55035,1.55075,224200000.0
2009-12-10 19:10:00,1.55075,1.5509,1.55055,1.55055,138600000.0
2009-12-10 19:11:00,1.55065,1.55065,1.5502,1.55045,87500000.0
2009-12-10 19:12:00,1.55045,1.5506,1.55005,1.55045,183800000.0
2009-12-10 19:13:00,1.55045,1.5505,1.5501,1.55045,181600000.0
2009-12-10 19:14:00,1.55045,1.55045,1.54975,1.55015,161800000.0
2009-12-10 19:15:00,1.55025,1.5508,1.55025,1.5507,235900000.0
2009-12-10 19:16:00,1.55065,1.55075,1.5504,1.55055,154300000.0
2009-12-10 19:17:00,1.55065,1.5509,1.55055,1.55075,137500000.0
2009-12-10 19:18:00,1.55075,1.55105,1.55065,1.5509,124200000.0
2009-12-10 19:19:00,1.55085,1.55105,1.5508,1.5509,142700000.0
2009-12-10 19:20:00,1.5509,1.5516,1.55075,1.55135,264700000.0
2009-12-10 19:21:00,1.55135,1.55145,1.55085,1.5513,325500000.0
2009-12-10 19:22:00,1.55105,1.5512,1.5508,1.5509,184600000.0
2009-12-10 19:23:00,1.55085,1.5513,1.55085,1.5511,129700000.0
2009-12-10 19:24:00,1.5511,1.5511,1.5505,1.5506,227300000.0
2009-12-10 19:25:00,1.5506,1.55095,1.5505,1.55065,289600000.0
2009-12-10 19:26:00,1.55065,1.551,1.55055,1.5509,153800000.0
2009-12-10 19:27:00,1.5509,1.5509,1.55055,1.5508,129900000.0
2009-12-10 19:28:00,1.5508,1.55095,1.5506,1.55085,173800000.0
2009-12-10 19:29:00,1.55075,1.55085,1.55065,1.5507,135000000.0
2009-12-10 19:30:00,1.5507,1.5509,1.5506,1.5508,141400000.0
2009-12-10 19:31:00,1.5508,1.551,1.5504,1.5505,176900000.0
2009-12-10 19:32:00,1.5505,1.5508,1.55005,1.55015,287600000.0
2009-12-10 19:33:00,1.55015,1.55025,1.54985,1.54985,188800000.0
2009-12-10 19:34:00,1.54995,1.54995,1.5495,1.54985,151100000.0
2009-12-10 19:35:00,1.54985,1.55,1.54955,1.5498,146400000.0
2009-12-10 19:36:00,1.5498,1.55005,1.5496,1.54975,125300000.0
2009-12-10 19:37:00,1.5498,1.5499,1.5494,1.5494,100700000.0
2009-12-10 19:38:00,1.5494,1.54975,1.5494,1.5496,100700000.0
2009-12-10 19:39:00,1.54965,1.5498,1.5496,1.5498,51600000.0
2009-12-10 19:40:00,1.54975,1.54975,1.54955,1.54955,89100000.0
2009-12-10 19:41:00,1.5496,1.54965,1.54935,1.5494,51600000.0
2009-12-10 19:42:00,1.5494,1.5494,1.54905,1.54925,137500000.0
2009-12-10 19:43:00,1.54935,1.5499,1.54935,1.5498,113300000.0
2009-12-10 19:44:00,1.54975,1.54995,1.5497,1.5498,126900000.0
2009-12-10 19:45:00,1.5498,1.55005,1.5498,1.5499,145100000.0
2009-12-10 19:46:00,1.54995,1.55,1.54975,1.5498,126300000.0
2009-12-10 19:47:00,1.5498,1.5498,1.54935,1.54945,92800000.0
2009-12-10 19:48:00,1.54945,1.5499,1.54945,1.5498,122300000.0
2009-12-10 19:49:00,1.54975,1.54985,1.5494,1.5496,78800000.0
2009-12-10 19:50:00,1.54955,1.54975,1.54955,1.5496,91900000.0
2009-12-10 19:51:00,1.54955,1.54995,1.54955,1.5498,79600000.0
2009-12-10 19:52:00,1.54975,1.5501,1.54975,1.54995,110900000.0
2009-12-10 19:53:00,1.54995,1.55,1.54985,1.5499,79800000.0
2009-12-10 19:54:00,1.5498,1.5502,1.54965,1.54985,159200000.0
2009-12-10 19:55:00,1.54995,1.55025,1.5499,1.55005,106800000.0
2009-12-10 19:56:00,1.55005,1.55015,1.54985,1.55015,86500000.0
2009-12-10 19:57:00,1.55015,1.55015,1.54995,1.54995,91700000.0
2009-12-10 19:58:00,1.54995,1.54995,1.54975,1.54995,49000000.0
2009-12-10 19:59:00,1.54995,1.54995,1.54955,1.54955,90900000.0
2009-12-10 20:00:00,1.54965,1.5499,1.54955,1.54965,90700000.0
2009-12-10 20:01:00,1.5496,1.54985,1.5492,1.5497,171500000.0
2009-12-10 20:02:00,1.5497,1.5497,1.54915,1.54935,331300000.0
2009-12-10 20:03:00,1.54925,1.5501,1.54925,1.55,255000000.0
2009-12-10 20:04:00,1.55,1.55035,1.5498,1.5501,218800000.0
2009-12-10 20:05:00,1.55005,1.55015,1.54975,1.54995,102100000.0
2009-12-10 20:06:00,1.54995,1.55,1.54875,1.549,251300000.0
2009-12-10 20:07:00,1.549,1.54935,1.549,1.5491,163100000.0
2009-12-10 20:08:00,1.54915,1.5493,1.5488,1.54905,195400000.0
2009-12-10 20:09:00,1.54905,1.54935,1.54885,1.549,107600000.0
2009-12-10 20:10:00,1.549,1.54905,1.5483,1.5489,177300000.0
2009-12-10 20:11:00,1.5488,1.5489,1.5485,1.54865,159700000.0
2009-12-10 20:12:00,1.54865,1.54905,1.54845,1.54895,110100000.0
2009-12-10 20:13:00,1.54895,1.54925,1.54885,1.549,185300000.0
2009-12-10 20:14:00,1.54905,1.5492,1.5487,1.54895,104600000.0
2009-12-10 20:15:00,1.54895,1.549,1.5488,1.54885,74100000.0
2009-12-10 20:16:00,1.5489,1.5491,1.54875,1.54885,124500000.0
2009-12-10 20:17:00,1.54885,1.54905,1.54885,1.54895,120400000.0
2009-12-10 20:18:00,1.54895,1.5492,1.5486,1.54905,146400000.0
2009-12-10 20:19:00,1.54905,1.54915,1.5488,1.54895,201700000.0
2009-12-10 20:20:00,1.54895,1.5493,1.54895,1.5492,85000000.0
2009-12-10 20:21:00,1.54915,1.54935,1.5489,1.5493,162400000.0
2009-12-10 20:22:00,1.54935,1.54935,1.54905,1.54905,42000000.0
2009-12-10 20:23:00,1.54905,1.5493,1.54895,1.5492,171000000.0
2009-12-10 20:24:00,1.54925,1.54925,1.54875,1.5489,164300000.0
2009-12-10 20:25:00,1.5489,1.54905,1.5487,1.5489,197200000.0
2009-12-10 20:26:00,1.5489,1.549,1.54885,1.5489,118300000.0
2009-12-10 20:27:00,1.5489,1.54915,1.54885,1.5491,66200000.0
2009-12-10 20:28:00,1.54905,1.5491,1.5489,1.549,105600000.0
2009-12-10 20:29:00,1.54895,1.54895,1.54865,1.54885,88700000.0
2009-12-10 20:30:00,1.54885,1.54935,1.5488,1.54925,174600000.0
2009-12-10 20:31:00,1.54935,1.5495,1.54915,1.54935,85100000.0
2009-12-10 20:32:00,1.54935,1.54975,1.54935,1.5497,105600000.0
2009-12-10 20:33:00,1.54975,1.5499,1.54975,1.54985,33300000.0
2009-12-10 20:34:00,1.54985,1.5499,1.54945,1.5495,121200000.0
2009-12-10 20:35:00,1.54955,1.5497,1.5494,1.54945,119700000.0
2009-12-10 20:36:00,1.5494,1.54945,1.54935,1.54945,77700000.0
2009-12-10 20:37:00,1.54945,1.54955,1.54925,1.5494,63800000.0
2009-12-10 20:38:00,1.54945,1.5495,1.5488,1.54895,167700000.0
2009-12-10 20:39:00,1.54895,1.54895,1.5485,1.5485,187800000.0
2009-12-10 20:40:00,1.5485,1.5488,1.54845,1.5488,285000000.0
2009-12-10 20:41:00,1.5488,1.5488,1.5484,1.54845,179800000.0
2009-12-10 20:42:00,1.54845,1.5485,1.54825,1.5483,140800000.0
2009-12-10 20:43:00,1.5482,1.54845,1.5481,1.5483,72900000.0
2009-12-10 20:44:00,1.5483,1.5485,1.5483,1.54835,180300000.0
2009-12-10 20:45:00,1.54835,1.54875,1.54835,1.54855,157400000.0
2009-12-10 20:46:00,1.54855,1.5488,1.54845,1.54865,137900000.0
2009-12-10 20:47:00,1.54865,1.5488,1.5483,1.54865,92900000.0
2009-12-10 20:48:00,1.54865,1.54885,1.5484,1.5484,101400000.0
2009-12-10 20:49:00,1.5484,1.5486,1.5484,1.54855,66300000.0
2009-12-10 20:50:00,1.5486,1.5487,1.5485,1.5486,52300000.0
2009-12-10 20:51:00,1.54865,1.5489,1.54845,1.5489,94300000.0
2009-12-10 20:52:00,1.5489,1.5489,1.5486,1.54875,81100000.0
2009-12-10 20:53:00,1.54875,1.54875,1.5484,1.54865,141800000.0
2009-12-10 20:54:00,1.5487,1.5488,1.54845,1.54845,102900000.0
2009-12-10 20:55:00,1.54845,1.5487,1.54845,1.54855,44600000.0
2009-12-10 20:56:00,1.54855,1.5486,1.5484,1.5484,62300000.0
2009-12-10 20:57:00,1.5484,1.54865,1.54825,1.54825,60900000.0
2009-12-10 20:58:00,1.54825,1.5485,1.54755,1.54775,146500000.0
2009-12-10 20:59:00,1.54775,1.5478,1.54715,1.54745,169600000.0
2009-12-10 21:00:00,1.5475,1.54775,1.5475,1.5477,115300000.0
2009-12-10 21:01:00,1.5477,1.54785,1.5477,1.5477,165800000.0
2009-12-10 21:02:00,1.5477,1.5477,1.54715,1.54735,85400000.0
2009-12-10 21:03:00,1.54735,1.54795,1.54735,1.54785,99600000.0
2009-12-10 21:04:00,1.5478,1.548,1.5478,1.54785,108700000.0
2009-12-10 21:05:00,1.5479,1.54815,1.54755,1.54755,111400000.0
2009-12-10 21:06:00,1.54755,1.54785,1.5475,1.54775,87500000.0
2009-12-10 21:07:00,1.54775,1.54795,1.54765,1.54765,133800000.0
2009-12-10 21:08:00,1.54765,1.5478,1.54735,1.5475,121900000.0
2009-12-10 21:09:00,1.54745,1.54755,1.54715,1.5474,93200000.0
2009-12-10 21:10:00,1.54735,1.5475,1.54695,1.54745,130900000.0
2009-12-10 21:11:00,1.54745,1.54775,1.54725,1.54725,65400000.0
2009-12-10 21:12:00,1.54725,1.54755,1.54725,1.54725,180000000.0
2009-12-10 21:13:00,1.54725,1.54725,1.54725,1.54725,105900000.0
2009-12-10 21:14:00,1.54725,1.54735,1.54725,1.54725,72300000.0
2009-12-10 21:15:00,1.54725,1.54725,1.54725,1.54725,37200000.0
2009-12-10 21:16:00,1.54725,1.54745,1.5469,1.54745,92000000.0
2009-12-10 21:17:00,1.54755,1.54755,1.5471,1.54715,155400000.0
2009-12-10 21:18:00,1.54715,1.5474,1.54705,1.54705,79700000.0
2009-12-10 21:19:00,1.5471,1.5477,1.5471,1.5476,206900000.0
2009-12-10 21:20:00,1.5476,1.54765,1.54725,1.5474,157500000.0
2009-12-10 21:21:00,1.5474,1.54765,1.54715,1.54725,116200000.0
2009-12-10 21:22:00,1.54725,1.5474,1.54715,1.5474,163400000.0
2009-12-10 21:23:00,1.54735,1.54745,1.54725,1.54725,43800000.0
2009-12-10 21:24:00,1.54725,1.5473,1.54715,1.54725,67900000.0
2009-12-10 21:25:00,1.5472,1.5474,1.5471,1.5471,66200000.0
2009-12-10 21:26:00,1.5471,1.5471,1.54685,1.547,114200000.0
2009-12-10 21:27:00,1.547,1.54735,1.5469,1.5472,168100000.0
2009-12-10 21:28:00,1.54715,1.5476,1.5471,1.5473,174400000.0
2009-12-10 21:29:00,1.54725,1.54745,1.5471,1.5471,124400000.0
2009-12-10 21:30:00,1.5471,1.54735,1.547,1.5472,110000000.0
2009-12-10 21:31:00,1.5472,1.5473,1.54675,1.5468,63100000.0
2009-12-10 21:32:00,1.5469,1.547,1.5468,1.54695,24800000.0
2009-12-10 21:33:00,1.54695,1.5471,1.5468,1.5468,45800000.0
2009-12-10 21:34:00,1.54685,1.547,1.5467,1.547,101500000.0
2009-12-10 21:35:00,1.547,1.54725,1.54695,1.54705,67300000.0
2009-12-10 21:36:00,1.547,1.5472,1.547,1.5471,39200000.0
2009-12-10 21:37:00,1.5471,1.54715,1.5469,1.54715,16300000.0
2009-12-10 21:38:00,1.5471,1.5471,1.54685,1.54685,27300000.0
2009-12-10 21:39:00,1.54685,1.547,1.5468,1.5468,68900000.0
2009-12-10 21:40:00,1.5468,1.5469,1.54665,1.5468,81100000.0
2009-12-10 21:41:00,1.5468,1.54695,1.5468,1.5469,36100000.0
2009-12-10 21:42:00,1.5469,1.54695,1.54655,1.54655,57000000.0
2009-12-10 21:43:00,1.5466,1.54675,1.5465,1.54655,86900000.0
2009-12-10 21:44:00,1.54655,1.54685,1.54655,1.5468,72300000.0
2009-12-10 21:45:00,1.54685,1.54685,1.54665,1.5467,49800000.0
2009-12-10 21:46:00,1.5467,1.5468,1.5464,1.54645,107100000.0
2009-12-10 21:47:00,1.54645,1.5465,1.54625,1.54645,70300000.0
2009-12-10 21:48:00,1.54645,1.54675,1.54645,1.5466,73200000.0
2009-12-10 21:49:00,1.54655,1.5466,1.54635,1.54635,48100000.0
2009-12-10 21:50:00,1.5464,1.5466,1.54635,1.54645,91000000.0
2009-12-10 21:51:00,1.54635,1.54655,1.54615,1.5462,101100000.0
2009-12-10 21:52:00,1.5462,1.5462,1.54605,1.5461,60000000.0
2009-12-10 21:53:00,1.5461,1.54625,1.54605,1.54625,37400000.0
2009-12-10 21:54:00,1.54625,1.5463,1.5461,1.5463,30500000.0
2009-12-10 21:55:00,1.5463,1.5463,1.5457,1.54585,139700000.0
2009-12-10 21:56:00,1.54585,1.54585,1.5456,1.5457,83900000.0
2009-12-10 21:57:00,1.5457,1.5457,1.5455,1.54565,93900000.0
2009-12-10 21:58:00,1.54565,1.5459,1.5455,1.5455,129600000.0
2009-12-10 21:59:00,1.5456,1.54585,1.54555,1.5458,89000000.0
2009-12-10 22:00:00,1.5458,1.5461,1.5458,1.54605,99700000.0
2009-12-10 22:01:00,1.54615,1.54635,1.54605,1.54625,89100000.0
2009-12-10 22:02:00,1.54625,1.54645,1.54615,1.54635,109900000.0
2009-12-10 22:03:00,1.54625,1.54635,1.54615,1.54625,66800000.0
2009-12-10 22:04:00,1.54625,1.54645,1.54615,1.54635,54400000.0
2009-12-10 22:05:00,1.54635,1.54635,1.54625,1.54625,20300000.0
2009-12-10 22:06:00,1.54625,1.5466,1.54625,1.54645,132000000.0
2009-12-10 22:07:00,1.54645,1.54665,1.54645,1.54665,72300000.0
2009-12-10 22:08:00,1.54665,1.54665,1.54645,1.54645,65900000.0
2009-12-10 22:09:00,1.54645,1.54655,1.54635,1.5465,76000000.0
2009-12-10 22:10:00,1.54645,1.54665,1.54645,1.54655,54800000.0
2009-12-10 22:11:00,1.5466,1.5468,1.54645,1.54675,99600000.0
2009-12-10 22:12:00,1.54675,1.54685,1.5466,1.5466,87200000.0
2009-12-10 22:13:00,1.54655,1.547,1.54655,1.54695,126400000.0
2009-12-10 22:14:00,1.54695,1.547,1.54665,1.547,84400000.0
2009-12-10 22:15:00,1.547,1.5471,1.54685,1.5471,118500000.0
2009-12-10 22:16:00,1.5471,1.5471,1.54685,1.54685,220600000.0
2009-12-10 22:17:00,1.54685,1.54685,1.54655,1.5467,110900000.0
2009-12-10 22:18:00,1.54665,1.54675,1.54655,1.5467,40800000.0
2009-12-10 22:19:00,1.5467,1.54715,1.5467,1.54695,146200000.0
2009-12-10 22:20:00,1.54695,1.54705,1.5468,1.5469,95900000.0
2009-12-10 22:21:00,1.54685,1.5469,1.54665,1.5467,104600000.0
2009-12-10 22:22:00,1.54665,1.54675,1.54665,1.54675,33000000.0
2009-12-10 22:23:00,1.54665,1.54675,1.54665,1.54675,16300000.0
2009-12-10 22:24:00,1.54675,1.54675,1.54665,1.5467,15400000.0
2009-12-10 22:25:00,1.54665,1.54715,1.54665,1.54695,85900000.0
2009-12-10 22:26:00,1.54705,1.54705,1.54675,1.54675,42400000.0
2009-12-10 22:27:00,1.54675,1.54715,1.54675,1.54715,145300000.0
2009-12-10 22:28:00,1.54715,1.5473,1.5471,1.5471,106200000.0
2009-12-10 22:29:00,1.54705,1.5473,1.54695,1.54715,194100000.0
2009-12-10 22:30:00,1.54715,1.5474,1.5471,1.54715,112400000.0
2009-12-10 22:31:00,1.54715,1.5472,1.54695,1.5472,138400000.0
2009-12-10 22:32:00,1.5473,1.5473,1.5471,1.5471,110300000.0
2009-12-10 22:33:00,1.5471,1.5473,1.54695,1.547,167400000.0
2009-12-10 22:34:00,1.547,1.5471,1.54685,1.54685,64900000.0
2009-12-10 22:35:00,1.54685,1.54695,1.5462,1.54635,142500000.0
2009-12-10 22:36:00,1.54635,1.5464,1.5462,1.54635,216300000.0
2009-12-10 22:37:00,1.54635,1.54635,1.5462,1.5462,72500000.0
2009-12-10 22:38:00,1.5462,1.54665,1.5462,1.5465,212600000.0
2009-12-10 22:39:00,1.5465,1.5467,1.54635,1.54655,92500000.0
2009-12-10 22:40:00,1.54655,1.5469,1.54645,1.54665,200800000.0
2009-12-10 22:41:00,1.54665,1.54665,1.54575,1.5459,223300000.0
2009-12-10 22:42:00,1.546,1.5462,1.54595,1.546,266600000.0
2009-12-10 22:43:00,1.5461,1.5463,1.54605,1.54625,81900000.0
2009-12-10 22:44:00,1.54625,1.5463,1.546,1.5462,121200000.0
2009-12-10 22:45:00,1.54625,1.54635,1.5462,1.5463,31200000.0
2009-12-10 22:46:00,1.54635,1.5464,1.54625,1.5463,60300000.0
2009-12-10 22:47:00,1.54635,1.5464,1.5462,1.5463,64300000.0
2009-12-10 22:48:00,1.54635,1.54635,1.546,1.54605,71900000.0
2009-12-10 22:49:00,1.54615,1.54655,1.54605,1.5464,72300000.0
2009-12-10 22:50:00,1.5463,1.5466,1.54625,1.5464,191000000.0
2009-12-10 22:51:00,1.54645,1.54665,1.54635,1.5465,65500000.0
2009-12-10 22:52:00,1.54655,1.54665,1.54655,1.5466,20700000.0
2009-12-10 22:53:00,1.54665,1.5468,1.5465,1.54665,150400000.0
2009-12-10 22:54:00,1.54665,1.547,1.54665,1.5469,103600000.0
2009-12-10 22:55:00,1.54695,1.5471,1.5469,1.54705,67500000.0
2009-12-10 22:56:00,1.54705,1.54715,1.54695,1.547,44300000.0
2009-12-10 22:57:00,1.547,1.54725,1.5468,1.54715,89500000.0
2009-12-10 22:58:00,1.54725,1.5479,1.54715,1.5477,198000000.0
2009-12-10 22:59:00,1.54775,1.54795,1.54705,1.54745,128100000.0
2009-12-10 23:00:00,1.54735,1.54755,1.54725,1.54725,31800000.0
2009-12-10 23:01:00,1.5473,1.54785,1.5473,1.54775,86500000.0
2009-12-10 23:02:00,1.54775,1.54785,1.54755,1.54785,21500000.0
2009-12-10 23:03:00,1.54785,1.54795,1.5475,1.54785,45900000.0
2009-12-10 23:04:00,1.5478,1.54805,1.54745,1.54795,97700000.0
2009-12-10 23:05:00,1.54785,1.54815,1.54785,1.54805,55400000.0
2009-12-10 23:06:00,1.548,1.548,1.54785,1.54785,26000000.0
2009-12-10 23:07:00,1.54785,1.54795,1.54775,1.5479,33200000.0
2009-12-10 23:08:00,1.54785,1.54795,1.54775,1.54775,31000000.0
2009-12-10 23:09:00,1.5478,1.54785,1.54775,1.54775,8400000.0
2009-12-10 23:10:00,1.5477,1.5481,1.5477,1.5481,32400000.0
2009-12-10 23:11:00,1.5481,1.5481,1.54795,1.5481,13100000.0
2009-12-10 23:12:00,1.5481,1.5481,1.54785,1.5479,43300000.0
2009-12-10 23:13:00,1.5479,1.548,1.54785,1.5479,21700000.0
2009-12-10 23:14:00,1.54785,1.54795,1.5477,1.54785,38100000.0
2009-12-10 23:15:00,1.54785,1.54785,1.5472,1.5473,47800000.0
2009-12-10 23:16:00,1.5474,1.54765,1.54735,1.54765,31400000.0
2009-12-10 23:17:00,1.54765,1.5479,1.5475,1.5477,65600000.0
2009-12-10 23:18:00,1.5478,1.548,1.5475,1.54785,73700000.0
2009-12-10 23:19:00,1.54785,1.54815,1.54785,1.54815,11900000.0
2009-12-10 23:20:00,1.54815,1.5482,1.54805,1.54805,49500000.0
2009-12-10 23:21:00,1.54805,1.54815,1.548,1.54805,15200000.0
2009-12-10 23:22:00,1.54805,1.5481,1.5479,1.548,14300000.0
2009-12-10 23:23:00,1.54805,1.54805,1.5479,1.548,18400000.0
2009-12-10 23:24:00,1.54795,1.54795,1.54775,1.54775,9600000.0
2009-12-10 23:25:00,1.5477,1.54775,1.5473,1.5473,32100000.0
2009-12-10 23:26:00,1.5474,1.5474,1.5472,1.5473,19100000.0
2009-12-10 23:27:00,1.5473,1.54755,1.5473,1.5474,20700000.0
2009-12-10 23:28:00,1.54745,1.54755,1.54745,1.54745,12200000.0
2009-12-10 23:29:00,1.54745,1.54745,1.54725,1.54725,16300000.0
2009-12-10 23:30:00,1.5473,1.5473,1.54715,1.54715,17200000.0
2009-12-10 23:31:00,1.54715,1.5474,1.54705,1.5473,51300000.0
2009-12-10 23:32:00,1.5473,1.54755,1.5473,1.54745,43000000.0
2009-12-10 23:33:00,1.54745,1.54835,1.54745,1.548,63900000.0
2009-12-10 23:34:00,1.54795,1.54815,1.54785,1.54795,55300000.0
2009-12-10 23:35:00,1.54785,1.54815,1.5478,1.54805,32000000.0
2009-12-10 23:36:00,1.54805,1.5482,1.548,1.5482,26500000.0
2009-12-10 23:37:00,1.54815,1.54825,1.54815,1.54815,35000000.0
2009-12-10 23:38:00,1.54825,1.5483,1.548,1.54805,42000000.0
2009-12-10 23:39:00,1.54825,1.54845,1.548,1.548,68500000.0
2009-12-10 23:40:00,1.54805,1.54865,1.5478,1.54835,66000000.0
2009-12-10 23:41:00,1.54835,1.5486,1.54835,1.5484,14900000.0
2009-12-10 23:42:00,1.5484,1.5484,1.5477,1.54805,24200000.0
2009-12-10 23:43:00,1.54815,1.54825,1.5481,1.54825,17800000.0
2009-12-10 23:44:00,1.54825,1.54835,1.54825,1.54825,14000000.0
2009-12-10 23:45:00,1.54825,1.54825,1.548,1.5481,25600000.0
2009-12-10 23:46:00,1.5481,1.54815,1.5478,1.54805,75900000.0
2009-12-10 23:47:00,1.54805,1.5483,1.54795,1.5481,69200000.0
2009-12-10 23:48:00,1.5481,1.5483,1.54805,1.54825,32200000.0
2009-12-10 23:49:00,1.54825,1.54855,1.5479,1.5485,71000000.0
2009-12-10 23:50:00,1.5485,1.5486,1.54835,1.54855,67400000.0
2009-12-10 23:51:00,1.54855,1.54885,1.5484,1.54855,97800000.0
2009-12-10 23:52:00,1.54855,1.54905,1.54845,1.54875,76700000.0
2009-12-10 23:53:00,1.54855,1.54915,1.54805,1.54915,76700000.0
2009-12-10 23:54:00,1.5493,1.5493,1.54875,1.54895,69400000.0
2009-12-10 23:55:00,1.54895,1.5493,1.54845,1.5489,94200000.0
2009-12-10 23:56:00,1.54885,1.54915,1.54845,1.54865,93400000.0
2009-12-10 23:57:00,1.54865,1.5491,1.5486,1.54895,126900000.0
2009-12-10 23:58:00,1.54895,1.5492,1.54865,1.54885,75400000.0
2009-12-10 23:59:00,1.54895,1.5491,1.5485,1.54905,49600000.0
2009-12-11 00:00:00,1.54905,1.5493,1.5485,1.54915,28000000.0
2009-12-11 00:01:00,1.5491,1.5492,1.54895,1.5491,18000000.0
2009-12-11 00:02:00,1.54905,1.5491,1.5479,1.54875,13000000.0
2009-12-11 00:03:00,1.54795,1.54815,1.54775,1.54815,8000000.0
2009-12-11 00:04:00,1.5484,1.54875,1.5484,1.54865,13300000.0
2009-12-11 00:05:00,1.54865,1.54865,1.54795,1.54855,18000000.0
2009-12-11 00:06:00,1.5482,1.5482,1.5482,1.5482,1100000.0
2009-12-11 00:07:00,1.5483,1.54855,1.5483,1.54855,8000000.0
2009-12-11 00:08:00,1.5485,1.5485,1.54845,1.54845,7000000.0
2009-12-11 00:09:00,1.54845,1.5485,1.54845,1.54845,5000000.0
2009-12-11 00:10:00,1.5485,1.549,1.54815,1.5482,31800000.0
2009-12-11 00:11:00,1.5483,1.54875,1.5483,1.54845,28800000.0
2009-12-11 00:12:00,1.54845,1.54855,1.54785,1.5481,16000000.0
2009-12-11 00:13:00,1.54825,1.54885,1.54825,1.5484,20700000.0
2009-12-11 00:14:00,1.5484,1.5489,1.54825,1.54865,31200000.0
2009-12-11 00:15:00,1.54865,1.54865,1.5486,1.54865,6000000.0
2009-12-11 00:16:00,1.5487,1.5487,1.5482,1.5485,30000000.0
2009-12-11 00:17:00,1.54855,1.54855,1.5485,1.5485,2000000.0
2009-12-11 00:18:00,1.54855,1.54855,1.5485,1.5485,5000000.0
2009-12-11 00:19:00,1.5485,1.54855,1.54785,1.5479,28500000.0
2009-12-11 00:20:00,1.54805,1.54815,1.548,1.54815,20000000.0
2009-12-11 00:21:00,1.54805,1.54845,1.54805,1.54835,23100000.0
2009-12-11 00:22:00,1.5483,1.5483,1.54825,1.54825,2000000.0
2009-12-11 00:23:00,1.54825,1.54825,1.54825,1.54825,3000000.0
2009-12-11 00:24:00,1.54778,1.54779,1.54776,1.54779,13000000.0
2009-12-11 00:25:00,1.5483,1.5484,1.54815,1.5482,13000000.0
2009-12-11 00:26:00,1.5481,1.5488,1.5481,1.5486,25800000.0
2009-12-11 00:27:00,1.54875,1.54875,1.5484,1.54845,34000000.0
2009-12-11 00:28:00,1.5486,1.54865,1.5476,1.54865,43000000.0
2009-12-11 00:29:00,1.5485,1.54855,1.54815,1.54815,24200000.0
2009-12-11 00:30:00,1.54815,1.54815,1.5477,1.5479,11500000.0
2009-12-11 00:31:00,1.54795,1.54815,1.5476,1.5476,23300000.0
2009-12-11 00:32:00,1.5476,1.5478,1.54655,1.54765,91700000.0
2009-12-11 00:33:00,1.5479,1.5483,1.54765,1.54825,26100000.0
2009-12-11 00:34:00,1.5484,1.54885,1.5484,1.5486,28300000.0
2009-12-11 00:35:00,1.5486,1.54865,1.5469,1.54865,46000000.0
2009-12-11 00:36:00,1.54885,1.5491,1.54875,1.5489,84100000.0
2009-12-11 00:37:00,1.5489,1.5491,1.5488,1.549,53500000.0
2009-12-11 00:38:00,1.549,1.549,1.5488,1.54885,15300000.0
2009-12-11 00:39:00,1.54885,1.54885,1.5477,1.5478,40200000.0
2009-12-11 00:40:00,1.54795,1.54805,1.5476,1.548,41400000.0
2009-12-11 00:41:00,1.54815,1.54815,1.54815,1.54815,1000000.0
2009-12-11 00:42:00,1.54815,1.5482,1.54815,1.5482,2000000.0
2009-12-11 00:43:00,1.54845,1.54915,1.54835,1.5487,69500000.0
2009-12-11 00:44:00,1.5487,1.5488,1.54845,1.5486,49800000.0
2009-12-11 00:45:00,1.54865,1.5488,1.54865,1.54875,74000000.0
2009-12-11 00:46:00,1.5487,1.54875,1.54845,1.54845,59000000.0
2009-12-11 00:47:00,1.5485,1.5487,1.5484,1.5487,80700000.0
2009-12-11 00:48:00,1.54865,1.5487,1.54855,1.5486,51000000.0
2009-12-11 00:49:00,1.5486,1.5486,1.54845,1.54855,72400000.0
2009-12-11 00:50:00,1.54855,1.5486,1.5483,1.5483,19800000.0
2009-12-11 00:51:00,1.54835,1.54835,1.54825,1.54825,21400000.0
2009-12-11 00:52:00,1.54835,1.54845,1.5483,1.54845,74800000.0
2009-12-11 00:53:00,1.54855,1.54855,1.5484,1.54845,45300000.0
2009-12-11 00:54:00,1.54845,1.54845,1.54845,1.54845,44400000.0
2009-12-11 00:55:00,1.54845,1.54845,1.54845,1.54845,30600000.0
2009-12-11 00:56:00,1.54845,1.549,1.5484,1.5488,110800000.0
2009-12-11 00:57:00,1.5488,1.5488,1.54875,1.54875,4000000.0
2009-12-11 00:58:00,1.54875,1.54875,1.5487,1.5487,5000000.0
2009-12-11 00:59:00,1.5486,1.54905,1.5482,1.5489,24000000.0
2009-12-11 01:00:00,1.5489,1.5489,1.54865,1.54865,8300000.0
2009-12-11 01:01:00,1.54865,1.54885,1.54775,1.54775,16900000.0
2009-12-11 01:02:00,1.5479,1.5481,1.5478,1.5481,13400000.0
2009-12-11 01:03:00,1.5481,1.5481,1.54785,1.5479,11000000.0
2009-12-11 01:04:00,1.5479,1.54885,1.54785,1.54865,56000000.0
2009-12-11 01:05:00,1.54865,1.5488,1.54825,1.5487,15400000.0
2009-12-11 01:06:00,1.5487,1.5487,1.54865,1.5487,3100000.0
2009-12-11 01:07:00,1.5487,1.5487,1.54845,1.54845,10000000.0
2009-12-11 01:08:00,1.54845,1.5486,1.54835,1.54845,30200000.0
2009-12-11 01:09:00,1.5485,1.5485,1.5485,1.5485,4000000.0
2009-12-11 01:10:00,1.5485,1.5485,1.5482,1.5482,22000000.0
2009-12-11 01:11:00,1.5482,1.54845,1.54805,1.54815,22500000.0
2009-12-11 01:12:00,1.54815,1.54815,1.54805,1.54805,5000000.0
2009-12-11 01:13:00,1.5481,1.5481,1.54805,1.5481,14000000.0
2009-12-11 01:14:00,1.54805,1.5481,1.54795,1.54795,7900000.0
2009-12-11 01:15:00,1.54795,1.54795,1.5479,1.5479,8800000.0
2009-12-11 01:16:00,1.54795,1.54795,1.54785,1.54785,11900000.0
2009-12-11 01:17:00,1.54785,1.54795,1.54785,1.54795,16900000.0
2009-12-11 01:18:00,1.54785,1.54795,1.54785,1.54795,14800000.0
2009-12-11 01:19:00,1.54795,1.54835,1.54795,1.5481,38100000.0
2009-12-11 01:20:00,1.5481,1.5482,1.5481,1.5481,13200000.0
2009-12-11 01:21:00,1.54815,1.5482,1.548,1.548,9100000.0
2009-12-11 01:22:00,1.5481,1.54815,1.548,1.5481,21000000.0
2009-12-11 01:23:00,1.5481,1.5481,1.54805,1.54805,10000000.0
2009-12-11 01:24:00,1.5481,1.5481,1.54805,1.5481,5000000.0
2009-12-11 01:25:00,1.54805,1.5482,1.54805,1.5482,6000000.0
2009-12-11 01:26:00,1.5481,1.54815,1.5481,1.5481,11300000.0
2009-12-11 01:27:00,1.5481,1.5482,1.5481,1.54815,7200000.0
2009-12-11 01:28:00,1.5482,1.5482,1.54815,1.5482,12400000.0
2009-12-11 01:29:00,1.5482,1.54825,1.54815,1.54825,6800000.0
2009-12-11 01:30:00,1.5482,1.5484,1.5482,1.5484,32400000.0
2009-12-11 01:31:00,1.5484,1.5485,1.5484,1.5485,17000000.0
2009-12-11 01:32:00,1.5485,1.54915,1.54835,1.54865,29800000.0
2009-12-11 01:33:00,1.54865,1.5488,1.54825,1.5483,19100000.0
2009-12-11 01:34:00,1.54825,1.54865,1.54825,1.5486,30800000.0
2009-12-11 01:35:00,1.5486,1.5487,1.5486,1.5487,10000000.0
2009-12-11 01:36:00,1.5486,1.549,1.5485,1.54885,31500000.0
2009-12-11 01:37:00,1.5489,1.5489,1.54815,1.54825,14000000.0
2009-12-11 01:38:00,1.54825,1.5483,1.54825,1.5483,20000000.0
2009-12-11 01:39:00,1.54835,1.5487,1.5482,1.5484,71600000.0
2009-12-11 01:40:00,1.5484,1.54895,1.5484,1.54885,46800000.0
2009-12-11 01:41:00,1.54895,1.5491,1.5488,1.5491,58600000.0
2009-12-11 01:42:00,1.5491,1.5491,1.5487,1.5487,37200000.0
2009-12-11 01:43:00,1.5487,1.5487,1.5486,1.5486,18500000.0
2009-12-11 01:44:00,1.5486,1.54865,1.5486,1.54865,4300000.0
2009-12-11 01:45:00,1.5486,1.54885,1.5486,1.54885,9600000.0
2009-12-11 01:46:00,1.54875,1.54875,1.5486,1.5486,17900000.0
2009-12-11 01:47:00,1.5486,1.54865,1.5486,1.5486,13400000.0
2009-12-11 01:48:00,1.5486,1.54875,1.5486,1.54875,6000000.0
2009-12-11 01:49:00,1.54865,1.54865,1.54865,1.54865,1600000.0
2009-12-11 01:50:00,1.54865,1.54865,1.54865,1.54865,1600000.0
2009-12-11 01:51:00,1.54865,1.54875,1.54865,1.5487,8800000.0
2009-12-11 01:52:00,1.5487,1.5487,1.54855,1.54865,9800000.0
2009-12-11 01:53:00,1.5485,1.54855,1.5484,1.5484,26500000.0
2009-12-11 01:54:00,1.54835,1.5484,1.5482,1.54825,10500000.0
2009-12-11 01:55:00,1.5482,1.5482,1.5482,1.5482,1900000.0
2009-12-11 01:56:00,1.5483,1.5483,1.54825,1.5483,10700000.0
2009-12-11 01:57:00,1.54845,1.5485,1.5484,1.5484,6300000.0
2009-12-11 01:58:00,1.54845,1.54845,1.5484,1.54845,3200000.0
2009-12-11 01:59:00,1.5484,1.5486,1.54835,1.54855,34000000.0
2009-12-11 02:00:00,1.5485,1.5487,1.5485,1.54855,47200000.0
2009-12-11 02:01:00,1.5486,1.54885,1.54855,1.54865,44200000.0
2009-12-11 02:02:00,1.54865,1.5489,1.54865,1.5487,60300000.0
2009-12-11 02:03:00,1.5487,1.5487,1.5487,1.5487,3500000.0
2009-12-11 02:04:00,1.54865,1.54865,1.54855,1.5486,28000000.0
2009-12-11 02:05:00,1.54779,1.54779,1.54772,1.54777,13400000.0
2009-12-11 02:06:00,1.54855,1.5488,1.54855,1.5487,13400000.0
2009-12-11 02:07:00,1.5487,1.5487,1.5487,1.5487,3500000.0
2009-12-11 02:08:00,1.5487,1.5488,1.54865,1.54875,17600000.0
2009-12-11 02:09:00,1.54875,1.5489,1.54875,1.54885,44700000.0
2009-12-11 02:10:00,1.54885,1.549,1.5487,1.5487,24900000.0
2009-12-11 02:11:00,1.5487,1.5487,1.54865,1.54865,17200000.0
2009-12-11 02:12:00,1.5487,1.5487,1.5486,1.5486,8400000.0
2009-12-11 02:13:00,1.54855,1.54855,1.54835,1.54855,47100000.0
2009-12-11 02:14:00,1.5485,1.54855,1.54845,1.54845,36400000.0
2009-12-11 02:15:00,1.54845,1.5486,1.5484,1.5485,76100000.0
2009-12-11 02:16:00,1.54855,1.5487,1.5485,1.54865,31200000.0
2009-12-11 02:17:00,1.5486,1.54885,1.5486,1.5488,26600000.0
2009-12-11 02:18:00,1.5488,1.5491,1.5488,1.54885,29200000.0
2009-12-11 02:19:00,1.5488,1.54885,1.5488,1.5488,6000000.0
2009-12-11 02:20:00,1.54885,1.549,1.5488,1.549,32000000.0
2009-12-11 02:21:00,1.549,1.549,1.5488,1.5489,30500000.0
2009-12-11 02:22:00,1.5489,1.549,1.54885,1.5489,55200000.0
2009-12-11 02:23:00,1.54895,1.5491,1.5489,1.549,25400000.0
2009-12-11 02:24:00,1.549,1.549,1.5489,1.5489,22400000.0
2009-12-11 02:25:00,1.549,1.5491,1.549,1.549,17700000.0
2009-12-11 02:26:00,1.549,1.549,1.5488,1.5489,31400000.0
2009-12-11 02:27:00,1.54895,1.549,1.54875,1.54885,33600000.0
2009-12-11 02:28:00,1.54885,1.54885,1.54875,1.54885,76600000.0
2009-12-11 02:29:00,1.549,1.549,1.54875,1.54875,104700000.0
2009-12-11 02:30:00,1.54885,1.54885,1.54875,1.54875,26200000.0
2009-12-11 02:31:00,1.54875,1.5488,1.54875,1.5488,3000000.0
2009-12-11 02:32:00,1.54885,1.54895,1.5487,1.54875,22800000.0
2009-12-11 02:33:00,1.5487,1.5487,1.5487,1.5487,3000000.0
2009-12-11 02:34:00,1.5487,1.5489,1.5487,1.5489,18700000.0
2009-12-11 02:35:00,1.5489,1.5489,1.54845,1.54845,32600000.0
2009-12-11 02:36:00,1.54845,1.54845,1.54845,1.54845,4200000.0
2009-12-11 02:37:00,1.54845,1.54845,1.54835,1.54845,9400000.0
2009-12-11 02:38:00,1.54845,1.54845,1.5484,1.5484,13500000.0
2009-12-11 02:39:00,1.54845,1.5485,1.54845,1.54845,26000000.0
2009-12-11 02:40:00,1.54845,1.5486,1.5484,1.54855,29200000.0
2009-12-11 02:41:00,1.54855,1.5487,1.54845,1.54865,41400000.0
2009-12-11 02:42:00,1.54865,1.5487,1.54845,1.54845,42800000.0
2009-12-11 02:43:00,1.54845,1.54845,1.5484,1.54845,24800000.0
2009-12-11 02:44:00,1.54845,1.54845,1.54845,1.54845,9600000.0
2009-12-11 02:45:00,1.5483,1.54845,1.54825,1.54835,60100000.0
2009-12-11 02:46:00,1.54835,1.54835,1.54815,1.54825,43000000.0
2009-12-11 02:47:00,1.54825,1.54835,1.54825,1.54835,12800000.0
2009-12-11 02:48:00,1.54825,1.54825,1.54825,1.54825,8000000.0
2009-12-11 02:49:00,1.54825,1.54825,1.54805,1.54805,54800000.0
2009-12-11 02:50:00,1.54795,1.54825,1.54775,1.54825,66800000.0
2009-12-11 02:51:00,1.54825,1.5484,1.54825,1.54835,15100000.0
2009-12-11 02:52:00,1.54835,1.54835,1.54805,1.54805,41800000.0
2009-12-11 02:53:00,1.54795,1.54795,1.54785,1.54795,49000000.0
2009-12-11 02:54:00,1.54795,1.548,1.54785,1.54785,76100000.0
2009-12-11 02:55:00,1.54785,1.54835,1.54755,1.54785,118000000.0
2009-12-11 02:56:00,1.54785,1.5479,1.54775,1.54785,57900000.0
2009-12-11 02:57:00,1.54785,1.548,1.54785,1.5479,26200000.0
2009-12-11 02:58:00,1.5479,1.54805,1.5479,1.548,74200000.0
2009-12-11 02:59:00,1.54795,1.5485,1.54785,1.5485,105300000.0
2009-12-11 03:00:00,1.5485,1.5485,1.54795,1.54805,69100000.0
2009-12-11 03:01:00,1.54795,1.54815,1.54795,1.54805,55800000.0
2009-12-11 03:02:00,1.54805,1.5484,1.54805,1.54835,29400000.0
2009-12-11 03:03:00,1.5484,1.5484,1.54815,1.54825,24800000.0
2009-12-11 03:04:00,1.54815,1.54815,1.548,1.54815,19000000.0
2009-12-11 03:05:00,1.54815,1.54815,1.54805,1.54815,12900000.0
2009-12-11 03:06:00,1.54815,1.5483,1.5481,1.54815,16100000.0
2009-12-11 03:07:00,1.54805,1.54815,1.54795,1.54805,18400000.0
2009-12-11 03:08:00,1.54805,1.54805,1.54795,1.54795,7000000.0
2009-12-11 03:09:00,1.5479,1.54795,1.54775,1.54795,11200000.0
2009-12-11 03:10:00,1.5478,1.54795,1.5478,1.54785,37800000.0
2009-12-11 03:11:00,1.5478,1.54785,1.5476,1.5476,21500000.0
2009-12-11 03:12:00,1.54765,1.5483,1.54765,1.5482,86200000.0
2009-12-11 03:13:00,1.5482,1.54875,1.5482,1.5485,46000000.0
2009-12-11 03:14:00,1.54855,1.5486,1.54835,1.5485,19800000.0
2009-12-11 03:15:00,1.54855,1.5488,1.54855,1.5487,22300000.0
2009-12-11 03:16:00,1.54865,1.54875,1.54805,1.54835,89200000.0
2009-12-11 03:17:00,1.5483,1.5483,1.54815,1.54815,20300000.0
2009-12-11 03:18:00,1.54815,1.54815,1.5479,1.54815,13400000.0
2009-12-11 03:19:00,1.5482,1.5484,1.5482,1.54825,23800000.0
2009-12-11 03:20:00,1.54825,1.54865,1.54825,1.54865,48400000.0
2009-12-11 03:21:00,1.54865,1.5487,1.54835,1.5484,77700000.0
2009-12-11 03:22:00,1.5484,1.5485,1.54835,1.5485,15200000.0
2009-12-11 03:23:00,1.5485,1.5486,1.5485,1.54855,14300000.0
2009-12-11 03:24:00,1.54855,1.54855,1.5484,1.5484,40400000.0
2009-12-11 03:25:00,1.5484,1.5485,1.5484,1.54845,6000000.0
2009-12-11 03:26:00,1.54845,1.54855,1.5482,1.5483,42800000.0
2009-12-11 03:27:00,1.54835,1.5484,1.5483,1.5484,23000000.0
2009-12-11 03:28:00,1.5484,1.5486,1.5484,1.54845,56600000.0
2009-12-11 03:29:00,1.54845,1.54845,1.5484,1.54845,32400000.0
2009-12-11 03:30:00,1.54845,1.5487,1.54835,1.5487,11300000.0
2009-12-11 03:31:00,1.54865,1.5488,1.54865,1.5487,17100000.0
2009-12-11 03:32:00,1.5487,1.5487,1.5485,1.54855,23500000.0
2009-12-11 03:33:00,1.5485,1.5485,1.54825,1.5483,31000000.0
2009-12-11 03:34:00,1.5483,1.54835,1.54825,1.54825,60800000.0
2009-12-11 03:35:00,1.54825,1.54865,1.54825,1.54855,55100000.0
2009-12-11 03:36:00,1.54855,1.54855,1.54835,1.5484,40400000.0
2009-12-11 03:37:00,1.5484,1.5484,1.5484,1.5484,1000000.0
2009-12-11 03:38:00,1.5484,1.5484,1.5483,1.5483,23700000.0
2009-12-11 03:39:00,1.5483,1.5483,1.54825,1.54825,6000000.0
2009-12-11 03:40:00,1.54825,1.5484,1.54825,1.54835,34600000.0
2009-12-11 03:41:00,1.54835,1.54835,1.54825,1.54825,26800000.0
2009-12-11 03:42:00,1.54825,1.54825,1.54825,1.54825,6000000.0
2009-12-11 03:43:00,1.54825,1.5483,1.54825,1.54825,41200000.0
2009-12-11 03:44:00,1.54825,1.54825,1.54825,1.54825,5000000.0
2009-12-11 03:45:00,1.54825,1.54825,1.54825,1.54825,3000000.0
2009-12-11 03:46:00,1.54825,1.54825,1.54825,1.54825,33000000.0
2009-12-11 03:47:00,1.54825,1.54825,1.54825,1.54825,27000000.0
2009-12-11 03:48:00,1.54825,1.54825,1.54825,1.54825,25000000.0
2009-12-11 03:49:00,1.54825,1.54825,1.54805,1.54825,23000000.0
2009-12-11 03:50:00,1.54825,1.54825,1.54805,1.54825,33300000.0
2009-12-11 03:51:00,1.54825,1.54825,1.54825,1.54825,20000000.0
2009-12-11 03:52:00,1.54825,1.54835,1.5482,1.54825,68200000.0
2009-12-11 03:53:00,1.54825,1.54825,1.54825,1.54825,40000000.0
2009-12-11 03:54:00,1.54825,1.5483,1.54825,1.54825,32100000.0
2009-12-11 03:55:00,1.54825,1.54845,1.5482,1.5483,46600000.0
2009-12-11 03:56:00,1.54835,1.5485,1.54825,1.54825,41200000.0
2009-12-11 03:57:00,1.54825,1.5486,1.54825,1.54825,32100000.0
2009-12-11 03:58:00,1.54835,1.5485,1.54815,1.54825,52700000.0
2009-12-11 03:59:00,1.54825,1.5483,1.54825,1.54825,20600000.0
2009-12-11 04:00:00,1.54825,1.54845,1.54825,1.54825,66100000.0
2009-12-11 04:01:00,1.54825,1.54825,1.54825,1.54825,27000000.0
2009-12-11 04:02:00,1.54825,1.54825,1.54825,1.54825,52200000.0
2009-12-11 04:03:00,1.54825,1.54825,1.54795,1.54825,31200000.0
2009-12-11 04:04:00,1.54825,1.5483,1.54825,1.54825,34500000.0
2009-12-11 04:05:00,1.54825,1.54825,1.54825,1.54825,61600000.0
2009-12-11 04:06:00,1.54825,1.54825,1.54825,1.54825,21000000.0
2009-12-11 04:07:00,1.54825,1.5484,1.5482,1.5484,40500000.0
2009-12-11 04:08:00,1.54845,1.5486,1.54825,1.54825,82500000.0
2009-12-11 04:09:00,1.54825,1.54825,1.54825,1.54825,19000000.0
2009-12-11 04:10:00,1.54825,1.54825,1.54825,1.54825,21000000.0
2009-12-11 04:11:00,1.54825,1.54825,1.54825,1.54825,26000000.0
2009-12-11 04:12:00,1.54825,1.54825,1.54825,1.54825,24000000.0
2009-12-11 04:13:00,1.54825,1.54835,1.54825,1.54825,32000000.0
2009-12-11 04:14:00,1.54825,1.54825,1.54825,1.54825,37000000.0
2009-12-11 04:15:00,1.54825,1.5484,1.54825,1.54825,58200000.0
2009-12-11 04:16:00,1.54825,1.54835,1.54825,1.54835,50300000.0
2009-12-11 04:17:00,1.54835,1.54845,1.54835,1.54845,39300000.0
2009-12-11 04:18:00,1.5484,1.5485,1.54795,1.54825,48400000.0
2009-12-11 04:19:00,1.54825,1.54825,1.54825,1.54825,52000000.0
2009-12-11 04:20:00,1.54825,1.54845,1.54825,1.54835,47200000.0
2009-12-11 04:21:00,1.5484,1.54885,1.54835,1.54885,58900000.0
2009-12-11 04:22:00,1.54885,1.54885,1.54875,1.54885,62800000.0
2009-12-11 04:23:00,1.54885,1.5489,1.54875,1.5489,63300000.0
2009-12-11 04:24:00,1.5489,1.5489,1.5487,1.54885,30800000.0
2009-12-11 04:25:00,1.54885,1.54895,1.54885,1.5489,14700000.0
2009-12-11 04:26:00,1.54885,1.54885,1.5487,1.54875,20400000.0
2009-12-11 04:27:00,1.5488,1.5491,1.5488,1.54905,42900000.0
2009-12-11 04:28:00,1.549,1.549,1.54845,1.54865,52500000.0
2009-12-11 04:29:00,1.54865,1.54875,1.54865,1.54875,8500000.0
2009-12-11 04:30:00,1.54875,1.54875,1.5487,1.5487,15500000.0
2009-12-11 04:31:00,1.54875,1.5488,1.54855,1.5488,29500000.0
2009-12-11 04:32:00,1.5489,1.54895,1.54845,1.54845,90400000.0
2009-12-11 04:33:00,1.54845,1.54845,1.54845,1.54845,8000000.0
2009-12-11 04:34:00,1.5485,1.5486,1.54845,1.54845,43100000.0
2009-12-11 04:35:00,1.5484,1.54845,1.5484,1.54845,4300000.0
2009-12-11 04:36:00,1.5485,1.54875,1.5485,1.5486,39600000.0
2009-12-11 04:37:00,1.5486,1.5486,1.54845,1.54855,36800000.0
2009-12-11 04:38:00,1.54855,1.54865,1.54815,1.54825,57200000.0
2009-12-11 04:39:00,1.54825,1.54825,1.54825,1.54825,28000000.0
2009-12-11 04:40:00,1.54825,1.54825,1.5477,1.5477,18200000.0
2009-12-11 04:41:00,1.54785,1.54795,1.54775,1.54795,60800000.0
2009-12-11 04:42:00,1.54795,1.54805,1.54785,1.54795,71000000.0
2009-12-11 04:43:00,1.54795,1.54815,1.5479,1.54815,53600000.0
2009-12-11 04:44:00,1.54815,1.54815,1.54785,1.54795,110600000.0
2009-12-11 04:45:00,1.548,1.54815,1.54795,1.54805,77800000.0
2009-12-11 04:46:00,1.54805,1.54825,1.54805,1.5482,97400000.0
2009-12-11 04:47:00,1.54815,1.54835,1.54815,1.54835,68200000.0
2009-12-11 04:48:00,1.5483,1.5483,1.54795,1.54795,47700000.0
2009-12-11 04:49:00,1.5479,1.54805,1.5479,1.54805,47500000.0
2009-12-11 04:50:00,1.54795,1.54805,1.54795,1.54805,44900000.0
2009-12-11 04:51:00,1.54795,1.54795,1.5478,1.54785,32700000.0
2009-12-11 04:52:00,1.5478,1.54785,1.5478,1.54785,19700000.0
2009-12-11 04:53:00,1.54785,1.54795,1.54785,1.54785,55100000.0
2009-12-11 04:54:00,1.54785,1.54795,1.5478,1.5478,47300000.0
2009-12-11 04:55:00,1.54775,1.54785,1.5477,1.54775,67900000.0
2009-12-11 04:56:00,1.54785,1.54785,1.5477,1.54785,28000000.0
2009-12-11 04:57:00,1.54785,1.5481,1.5477,1.5479,81500000.0
2009-12-11 04:58:00,1.5479,1.54815,1.5477,1.54795,121300000.0
2009-12-11 04:59:00,1.54785,1.54795,1.547,1.547,22200000.0
2009-12-11 05:00:00,1.54715,1.54725,1.54705,1.54705,67800000.0
2009-12-11 05:01:00,1.54705,1.5475,1.54695,1.5474,94800000.0
2009-12-11 05:02:00,1.54745,1.54745,1.54715,1.54715,43500000.0
2009-12-11 05:03:00,1.54705,1.54705,1.54695,1.547,24600000.0
2009-12-11 05:04:00,1.54695,1.54705,1.54685,1.54685,23200000.0
2009-12-11 05:05:00,1.54695,1.5471,1.5469,1.5471,28600000.0
2009-12-11 05:06:00,1.54715,1.54755,1.547,1.54755,102800000.0
2009-12-11 05:07:00,1.54755,1.54775,1.5474,1.54755,128200000.0
2009-12-11 05:08:00,1.54755,1.5479,1.5475,1.54775,185000000.0
2009-12-11 05:09:00,1.54765,1.54765,1.54725,1.54725,94500000.0
2009-12-11 05:10:00,1.54725,1.54735,1.54695,1.547,106100000.0
2009-12-11 05:11:00,1.54705,1.54725,1.547,1.54715,36100000.0
2009-12-11 05:12:00,1.5472,1.54735,1.54695,1.54705,66600000.0
2009-12-11 05:13:00,1.54705,1.54705,1.54665,1.5467,94400000.0
2009-12-11 05:14:00,1.5467,1.54705,1.5467,1.54705,65300000.0
2009-12-11 05:15:00,1.54705,1.54715,1.54695,1.54695,70600000.0
2009-12-11 05:16:00,1.54695,1.54695,1.54685,1.54695,24100000.0
2009-12-11 05:17:00,1.547,1.54705,1.54685,1.54705,45800000.0
2009-12-11 05:18:00,1.54705,1.5472,1.54705,1.54705,80800000.0
2009-12-11 05:19:00,1.54705,1.5473,1.547,1.54705,49200000.0
2009-12-11 05:20:00,1.54715,1.54715,1.54705,1.54715,43300000.0
2009-12-11 05:21:00,1.54725,1.5476,1.54725,1.5476,21500000.0
2009-12-11 05:22:00,1.5476,1.5477,1.54745,1.54745,22600000.0
2009-12-11 05:23:00,1.54745,1.5477,1.5474,1.5477,75400000.0
2009-12-11 05:24:00,1.54765,1.5478,1.54755,1.54775,66900000.0
2009-12-11 05:25:00,1.54785,1.54795,1.5477,1.5478,80900000.0
2009-12-11 05:26:00,1.54785,1.54805,1.5476,1.54795,168900000.0
2009-12-11 05:27:00,1.5479,1.54815,1.5479,1.54815,71300000.0
2009-12-11 05:28:00,1.5481,1.54815,1.5479,1.54805,64700000.0
2009-12-11 05:29:00,1.54805,1.54825,1.54805,1.54825,31600000.0
2009-12-11 05:30:00,1.54825,1.54835,1.54815,1.5483,20600000.0
2009-12-11 05:31:00,1.5483,1.54855,1.54825,1.54855,96600000.0
2009-12-11 05:32:00,1.5485,1.5487,1.5482,1.54825,102300000.0
2009-12-11 05:33:00,1.54815,1.54815,1.54805,1.54805,63500000.0
2009-12-11 05:34:00,1.54805,1.54815,1.54805,1.54815,30000000.0
2009-12-11 05:35:00,1.54815,1.54855,1.54815,1.54855,62200000.0
2009-12-11 05:36:00,1.54855,1.54855,1.54835,1.54845,36500000.0
2009-12-11 05:37:00,1.54845,1.54855,1.54835,1.54845,45800000.0
2009-12-11 05:38:00,1.54835,1.54845,1.54835,1.54835,59200000.0
2009-12-11 05:39:00,1.54835,1.5484,1.54825,1.54835,21300000.0
2009-12-11 05:40:00,1.54835,1.54835,1.54815,1.54815,20200000.0
2009-12-11 05:41:00,1.54815,1.5485,1.54805,1.54805,56600000.0
2009-12-11 05:42:00,1.54815,1.5484,1.54805,1.54835,32400000.0
2009-12-11 05:43:00,1.5483,1.54835,1.5483,1.5483,3600000.0
2009-12-11 05:44:00,1.5483,1.5483,1.54805,1.54825,25600000.0
2009-12-11 05:45:00,1.5481,1.5483,1.5481,1.5482,32300000.0
2009-12-11 05:46:00,1.54815,1.54825,1.54805,1.54825,19200000.0
2009-12-11 05:47:00,1.54815,1.54825,1.54815,1.5482,25000000.0
2009-12-11 05:48:00,1.54815,1.5483,1.54815,1.5483,40000000.0
2009-12-11 05:49:00,1.54825,1.54835,1.5481,1.5481,27900000.0
2009-12-11 05:50:00,1.54815,1.5484,1.54815,1.5483,18600000.0
2009-12-11 05:51:00,1.54835,1.5484,1.5482,1.5482,11600000.0
2009-12-11 05:52:00,1.54815,1.5483,1.54815,1.5483,9200000.0
2009-12-11 05:53:00,1.5483,1.54845,1.54825,1.54845,12200000.0
2009-12-11 05:54:00,1.54845,1.5486,1.54815,1.5482,22100000.0
2009-12-11 05:55:00,1.54815,1.54815,1.54805,1.54815,18400000.0
2009-12-11 05:56:00,1.5481,1.54825,1.5481,1.54825,9000000.0
2009-12-11 05:57:00,1.5483,1.54845,1.5482,1.54835,28800000.0
2009-12-11 05:58:00,1.54835,1.5485,1.54835,1.54835,26800000.0
2009-12-11 05:59:00,1.54835,1.54845,1.5483,1.5483,32900000.0
2009-12-11 06:00:00,1.5483,1.5483,1.548,1.548,19200000.0
2009-12-11 06:01:00,1.54795,1.548,1.54795,1.548,7000000.0
2009-12-11 06:02:00,1.548,1.5481,1.548,1.5481,8000000.0
2009-12-11 06:03:00,1.5481,1.5481,1.5479,1.548,52400000.0
2009-12-11 06:04:00,1.54795,1.54805,1.54795,1.54795,8200000.0
2009-12-11 06:05:00,1.548,1.54805,1.5478,1.5478,37000000.0
2009-12-11 06:06:00,1.54775,1.5479,1.5477,1.5479,24800000.0
2009-12-11 06:07:00,1.54795,1.54795,1.54795,1.54795,4900000.0
2009-12-11 06:08:00,1.54805,1.54805,1.54795,1.54795,12000000.0
2009-12-11 06:09:00,1.5481,1.54855,1.5481,1.54855,45100000.0
2009-12-11 06:10:00,1.5487,1.54875,1.54845,1.54845,4200000.0
2009-12-11 06:11:00,1.5485,1.5485,1.5485,1.5485,3900000.0
2009-12-11 06:12:00,1.54855,1.54855,1.54815,1.54815,59900000.0
2009-12-11 06:13:00,1.54815,1.54825,1.54815,1.54825,7200000.0
2009-12-11 06:14:00,1.54815,1.54815,1.54805,1.5481,22800000.0
2009-12-11 06:15:00,1.54815,1.5482,1.5481,1.5482,11700000.0
2009-12-11 06:16:00,1.54825,1.5483,1.5481,1.5481,41800000.0
2009-12-11 06:17:00,1.5481,1.54825,1.5481,1.54825,14600000.0
2009-12-11 06:18:00,1.5482,1.5482,1.5482,1.5482,1100000.0
2009-12-11 06:19:00,1.5481,1.5481,1.5481,1.5481,8900000.0
2009-12-11 06:20:00,1.5481,1.5485,1.5481,1.5485,86500000.0
2009-12-11 06:21:00,1.54845,1.5485,1.5484,1.5485,10400000.0
2009-12-11 06:22:00,1.5486,1.5488,1.54855,1.54865,45300000.0
2009-12-11 06:23:00,1.54865,1.5487,1.54845,1.5485,43200000.0
2009-12-11 06:24:00,1.5485,1.54865,1.5485,1.5485,58800000.0
2009-12-11 06:25:00,1.5485,1.5485,1.54815,1.54845,47600000.0
2009-12-11 06:26:00,1.5485,1.54865,1.54835,1.54835,55600000.0
2009-12-11 06:27:00,1.54835,1.54865,1.54825,1.54855,46000000.0
2009-12-11 06:28:00,1.5485,1.54855,1.5484,1.5484,16400000.0
2009-12-11 06:29:00,1.5485,1.5485,1.54845,1.5485,18800000.0
2009-12-11 06:30:00,1.5485,1.54865,1.54825,1.54835,37000000.0
2009-12-11 06:31:00,1.5483,1.5484,1.5482,1.54835,15600000.0
2009-12-11 06:32:00,1.5483,1.54855,1.5483,1.54835,34400000.0
2009-12-11 06:33:00,1.5483,1.54855,1.5483,1.54855,18500000.0
2009-12-11 06:34:00,1.54855,1.5487,1.5485,1.54865,21400000.0
2009-12-11 06:35:00,1.5486,1.5487,1.5485,1.5485,19600000.0
2009-12-11 06:36:00,1.54855,1.54855,1.5485,1.5485,2000000.0
2009-12-11 06:37:00,1.5485,1.5485,1.5482,1.54835,36200000.0
2009-12-11 06:38:00,1.5484,1.54855,1.54815,1.54845,40300000.0
2009-12-11 06:39:00,1.5484,1.54845,1.5482,1.5483,57900000.0
2009-12-11 06:40:00,1.54835,1.54835,1.5481,1.54815,16000000.0
2009-12-11 06:41:00,1.5482,1.54825,1.54815,1.5482,18500000.0
2009-12-11 06:42:00,1.54815,1.5482,1.54795,1.54795,9500000.0
2009-12-11 06:43:00,1.54795,1.54805,1.54795,1.54805,36400000.0
2009-12-11 06:44:00,1.54805,1.5481,1.54805,1.5481,2000000.0
2009-12-11 06:45:00,1.54795,1.5481,1.54795,1.5481,11600000.0
2009-12-11 06:46:00,1.548,1.54815,1.548,1.5481,10000000.0
2009-12-11 06:47:00,1.5481,1.54815,1.548,1.5481,9000000.0
2009-12-11 06:48:00,1.5481,1.5482,1.54805,1.5482,47700000.0
2009-12-11 06:49:00,1.54815,1.5482,1.54805,1.5481,9000000.0
2009-12-11 06:50:00,1.5481,1.5482,1.54805,1.54805,17700000.0
2009-12-11 06:51:00,1.5481,1.54835,1.54795,1.5482,37300000.0
2009-12-11 06:52:00,1.5483,1.5483,1.5482,1.54825,10600000.0
2009-12-11 06:53:00,1.5482,1.5483,1.548,1.5482,44900000.0
2009-12-11 06:54:00,1.5482,1.5482,1.548,1.548,19700000.0
2009-12-11 06:55:00,1.54805,1.5483,1.54805,1.54825,18100000.0
2009-12-11 06:56:00,1.5483,1.5484,1.54805,1.5481,109400000.0
2009-12-11 06:57:00,1.54815,1.5488,1.5481,1.5487,72400000.0
2009-12-11 06:58:00,1.54865,1.5487,1.5485,1.54855,19600000.0
2009-12-11 06:59:00,1.5485,1.54875,1.5485,1.54875,38100000.0
2009-12-11 07:00:00,1.5487,1.54875,1.5486,1.5486,15500000.0
2009-12-11 07:01:00,1.54865,1.54885,1.54865,1.54885,40700000.0
2009-12-11 07:02:00,1.54885,1.54885,1.54865,1.54875,18900000.0
2009-12-11 07:03:00,1.54875,1.54875,1.5485,1.54865,51200000.0
2009-12-11 07:04:00,1.54865,1.54875,1.54865,1.5487,25200000.0
2009-12-11 07:05:00,1.5487,1.54875,1.5486,1.54865,25400000.0
2009-12-11 07:06:00,1.54865,1.5487,1.54865,1.5487,16200000.0
2009-12-11 07:07:00,1.5487,1.5487,1.5487,1.5487,2700000.0
2009-12-11 07:08:00,1.5487,1.5487,1.54865,1.54865,3800000.0
2009-12-11 07:09:00,1.5486,1.5486,1.5486,1.5486,5100000.0
2009-12-11 07:10:00,1.54865,1.5489,1.54865,1.5488,59800000.0
2009-12-11 07:11:00,1.5488,1.5489,1.5488,1.5489,57500000.0
2009-12-11 07:12:00,1.5489,1.5492,1.5489,1.5492,103800000.0
2009-12-11 07:13:00,1.5492,1.5494,1.54905,1.5493,60200000.0
2009-12-11 07:14:00,1.5493,1.5493,1.54895,1.54905,66700000.0
2009-12-11 07:15:00,1.54905,1.5491,1.54885,1.549,33800000.0
2009-12-11 07:16:00,1.54895,1.54915,1.54885,1.54915,114100000.0
2009-12-11 07:17:00,1.54915,1.54935,1.54905,1.54935,75700000.0
2009-12-11 07:18:00,1.54935,1.54935,1.549,1.54915,100300000.0
2009-12-11 07:19:00,1.5491,1.54985,1.5491,1.54955,43900000.0
2009-12-11 07:20:00,1.54955,1.54965,1.54955,1.54965,37200000.0
2009-12-11 07:21:00,1.54965,1.5499,1.54935,1.54935,45300000.0
2009-12-11 07:22:00,1.5493,1.54935,1.5493,1.54935,11200000.0
2009-12-11 07:23:00,1.54925,1.54935,1.54915,1.54935,54400000.0
2009-12-11 07:24:00,1.54935,1.5494,1.54915,1.54925,23700000.0
2009-12-11 07:25:00,1.5492,1.5492,1.54905,1.54905,22900000.0
2009-12-11 07:26:00,1.54905,1.54915,1.549,1.54905,22900000.0
2009-12-11 07:27:00,1.54905,1.54915,1.54905,1.54915,14400000.0
2009-12-11 07:28:00,1.54905,1.5492,1.54905,1.54915,13800000.0
2009-12-11 07:29:00,1.54915,1.54915,1.54905,1.54905,11200000.0
2009-12-11 07:30:00,1.54915,1.54915,1.54905,1.54915,11200000.0
2009-12-11 07:31:00,1.54915,1.54915,1.54905,1.54915,27200000.0
2009-12-11 07:32:00,1.54905,1.54915,1.54895,1.54915,12000000.0
2009-12-11 07:33:00,1.54905,1.54925,1.54905,1.54925,9600000.0
2009-12-11 07:34:00,1.54925,1.54925,1.54915,1.54915,14500000.0
2009-12-11 07:35:00,1.54915,1.54925,1.54905,1.54905,15600000.0
2009-12-11 07:36:00,1.5491,1.5491,1.54905,1.54905,4200000.0
2009-12-11 07:37:00,1.54905,1.54905,1.54905,1.54905,3200000.0
2009-12-11 07:38:00,1.54905,1.54925,1.54905,1.54925,18600000.0
2009-12-11 07:39:00,1.54925,1.54925,1.54925,1.54925,33800000.0
2009-12-11 07:40:00,1.54925,1.54935,1.54925,1.54935,26300000.0
2009-12-11 07:41:00,1.54925,1.54945,1.54925,1.5494,61600000.0
2009-12-11 07:42:00,1.5494,1.5495,1.54935,1.54945,26800000.0
2009-12-11 07:43:00,1.54935,1.5495,1.54935,1.5495,17200000.0
2009-12-11 07:44:00,1.54945,1.5496,1.54945,1.5496,30300000.0
2009-12-11 07:45:00,1.5495,1.5496,1.54945,1.54945,31400000.0
2009-12-11 07:46:00,1.5495,1.5495,1.54925,1.54925,77100000.0
2009-12-11 07:47:00,1.54925,1.5494,1.54925,1.5494,20800000.0
2009-12-11 07:48:00,1.54945,1.54945,1.54945,1.54945,2600000.0
2009-12-11 07:49:00,1.5495,1.54955,1.5495,1.5495,3000000.0
2009-12-11 07:50:00,1.5496,1.5498,1.5496,1.54965,20800000.0
2009-12-11 07:51:00,1.5497,1.5498,1.54965,1.5498,26600000.0
2009-12-11 07:52:00,1.5498,1.5498,1.5496,1.5497,42500000.0
2009-12-11 07:53:00,1.5498,1.5498,1.5495,1.54965,49800000.0
2009-12-11 07:54:00,1.5497,1.5497,1.54955,1.5496,19400000.0
2009-12-11 07:55:00,1.5496,1.5497,1.5496,1.5497,15700000.0
2009-12-11 07:56:00,1.54965,1.54965,1.54955,1.54965,11600000.0
2009-12-11 07:57:00,1.5496,1.54975,1.5496,1.54965,17100000.0
2009-12-11 07:58:00,1.54975,1.54975,1.5497,1.5497,17700000.0
2009-12-11 07:59:00,1.5497,1.5497,1.54935,1.54935,71800000.0
2009-12-11 08:00:00,1.5494,1.54965,1.54935,1.54955,65600000.0
2009-12-11 08:01:00,1.54965,1.54975,1.54945,1.54955,32000000.0
2009-12-11 08:02:00,1.54945,1.54955,1.54945,1.54945,16000000.0
2009-12-11 08:03:00,1.54945,1.54945,1.54935,1.54935,29900000.0
2009-12-11 08:04:00,1.54935,1.54935,1.54925,1.54925,66700000.0
2009-12-11 08:05:00,1.5492,1.5492,1.54885,1.54885,59100000.0
2009-12-11 08:06:00,1.54885,1.54885,1.54865,1.54865,13700000.0
2009-12-11 08:07:00,1.54865,1.54885,1.54855,1.54875,39400000.0
2009-12-11 08:08:00,1.54885,1.54885,1.54875,1.54885,27200000.0
2009-12-11 08:09:00,1.54885,1.54885,1.54875,1.54885,33600000.0
2009-12-11 08:10:00,1.54895,1.54905,1.54885,1.54895,75500000.0
2009-12-11 08:11:00,1.549,1.5491,1.54895,1.54895,28100000.0
2009-12-11 08:12:00,1.549,1.549,1.54885,1.54885,3000000.0
2009-12-11 08:13:00,1.5489,1.5489,1.5488,1.5489,20400000.0
2009-12-11 08:14:00,1.54885,1.54905,1.5488,1.54905,36800000.0
2009-12-11 08:15:00,1.54905,1.54915,1.549,1.549,32900000.0
2009-12-11 08:16:00,1.54905,1.54905,1.5489,1.5489,23000000.0
2009-12-11 08:17:00,1.54885,1.54905,1.5488,1.54895,44600000.0
2009-12-11 08:18:00,1.54895,1.5491,1.5489,1.549,33000000.0
2009-12-11 08:19:00,1.549,1.54905,1.54895,1.549,37800000.0
2009-12-11 08:20:00,1.54905,1.54905,1.54895,1.549,29100000.0
2009-12-11 08:21:00,1.549,1.5491,1.549,1.5491,18000000.0
2009-12-11 08:22:00,1.5491,1.5491,1.549,1.549,15400000.0
2009-12-11 08:23:00,1.54905,1.54905,1.5488,1.5488,21200000.0
2009-12-11 08:24:00,1.5488,1.5488,1.54855,1.54875,89500000.0
2009-12-11 08:25:00,1.54885,1.54895,1.5487,1.54885,59200000.0
2009-12-11 08:26:00,1.54885,1.549,1.54885,1.5489,15800000.0
2009-12-11 08:27:00,1.5489,1.54905,1.54885,1.54885,52100000.0
2009-12-11 08:28:00,1.5489,1.54895,1.54885,1.5489,32400000.0
2009-12-11 08:29:00,1.5489,1.5489,1.5486,1.5486,35100000.0
2009-12-11 08:30:00,1.5486,1.54895,1.54855,1.54895,82500000.0
2009-12-11 08:31:00,1.54895,1.54895,1.5489,1.54895,15100000.0
2009-12-11 08:32:00,1.54895,1.5491,1.54895,1.54895,27800000.0
2009-12-11 08:33:00,1.54895,1.549,1.5488,1.5489,93700000.0
2009-12-11 08:34:00,1.54895,1.54895,1.54885,1.5489,28300000.0
2009-12-11 08:35:00,1.549,1.5491,1.54895,1.54905,30700000.0
2009-12-11 08:36:00,1.5491,1.5493,1.549,1.54925,56500000.0
2009-12-11 08:37:00,1.54925,1.54955,1.5491,1.5492,99600000.0
2009-12-11 08:38:00,1.54915,1.5492,1.54915,1.54915,24900000.0
2009-12-11 08:39:00,1.54915,1.5492,1.54915,1.54915,9700000.0
2009-12-11 08:40:00,1.54905,1.54905,1.5488,1.54885,72500000.0
2009-12-11 08:41:00,1.5489,1.54905,1.54875,1.549,60000000.0
2009-12-11 08:42:00,1.54895,1.549,1.5488,1.54885,26200000.0
2009-12-11 08:43:00,1.5488,1.549,1.5486,1.54895,65800000.0
2009-12-11 08:44:00,1.54895,1.54895,1.5487,1.5489,45800000.0
2009-12-11 08:45:00,1.5489,1.54915,1.5489,1.5491,40800000.0
2009-12-11 08:46:00,1.54915,1.54915,1.54855,1.5487,51900000.0
2009-12-11 08:47:00,1.54875,1.5488,1.5486,1.54875,57400000.0
2009-12-11 08:48:00,1.54875,1.5489,1.54865,1.54885,21200000.0
2009-12-11 08:49:00,1.54885,1.5491,1.54865,1.54865,95000000.0
2009-12-11 08:50:00,1.5488,1.54935,1.54875,1.5491,41100000.0
2009-12-11 08:51:00,1.54915,1.54915,1.5489,1.54895,62900000.0
2009-12-11 08:52:00,1.54895,1.5491,1.5489,1.54905,47800000.0
2009-12-11 08:53:00,1.54905,1.54915,1.5489,1.54905,35400000.0
2009-12-11 08:54:00,1.5492,1.5492,1.549,1.5491,37800000.0
2009-12-11 08:55:00,1.5491,1.5491,1.5489,1.54905,27400000.0
2009-12-11 08:56:00,1.54895,1.54905,1.5488,1.54885,80200000.0
2009-12-11 08:57:00,1.54885,1.5491,1.54885,1.5489,61700000.0
2009-12-11 08:58:00,1.54895,1.54945,1.54895,1.5494,70500000.0
2009-12-11 08:59:00,1.5494,1.54945,1.5492,1.5494,69100000.0
2009-12-11 09:00:00,1.54945,1.5496,1.5494,1.54945,64600000.0
2009-12-11 09:01:00,1.5494,1.5496,1.5491,1.5493,108100000.0
2009-12-11 09:02:00,1.54935,1.54935,1.54865,1.54875,81200000.0
2009-12-11 09:03:00,1.5488,1.5494,1.54875,1.54935,152700000.0
2009-12-11 09:04:00,1.54935,1.5495,1.54935,1.54945,93400000.0
2009-12-11 09:05:00,1.5495,1.5499,1.5494,1.54975,115800000.0
2009-12-11 09:06:00,1.54975,1.55,1.5496,1.54975,235700000.0
2009-12-11 09:07:00,1.5498,1.5499,1.54955,1.54955,166700000.0
2009-12-11 09:08:00,1.54955,1.54975,1.54935,1.5496,99300000.0
2009-12-11 09:09:00,1.5496,1.54965,1.5493,1.54935,98300000.0
2009-12-11 09:10:00,1.5493,1.54965,1.54925,1.54965,92300000.0
2009-12-11 09:11:00,1.5496,1.54995,1.5494,1.5499,99400000.0
2009-12-11 09:12:00,1.54995,1.55045,1.54995,1.55025,131900000.0
2009-12-11 09:13:00,1.55025,1.55025,1.55005,1.55015,158300000.0
2009-12-11 09:14:00,1.5501,1.55035,1.55,1.5501,115400000.0
2009-12-11 09:15:00,1.5501,1.5502,1.54995,1.55015,146300000.0
2009-12-11 09:16:00,1.55015,1.55035,1.5483,1.54865,157200000.0
2009-12-11 09:17:00,1.54875,1.5489,1.5486,1.5488,127800000.0
2009-12-11 09:18:00,1.54885,1.549,1.5487,1.5488,91500000.0
2009-12-11 09:19:00,1.54885,1.54885,1.54855,1.54885,61000000.0
2009-12-11 09:20:00,1.54885,1.54915,1.5486,1.54905,184200000.0
2009-12-11 09:21:00,1.54905,1.54905,1.54885,1.54905,98000000.0
2009-12-11 09:22:00,1.54905,1.5492,1.5488,1.5491,98500000.0
2009-12-11 09:23:00,1.5491,1.54925,1.5489,1.5489,89800000.0
2009-12-11 09:24:00,1.5489,1.54915,1.54885,1.5489,41200000.0
2009-12-11 09:25:00,1.5489,1.54915,1.5489,1.54915,68900000.0
2009-12-11 09:26:00,1.54915,1.54955,1.54915,1.54955,62600000.0
2009-12-11 09:27:00,1.54955,1.54965,1.54815,1.5482,189100000.0
2009-12-11 09:28:00,1.54815,1.5488,1.54815,1.5484,187900000.0
2009-12-11 09:29:00,1.5484,1.5484,1.5481,1.5482,113500000.0
2009-12-11 09:30:00,1.5482,1.54845,1.54815,1.5484,166300000.0
2009-12-11 09:31:00,1.5484,1.54865,1.5484,1.54855,90900000.0
2009-12-11 09:32:00,1.5486,1.54865,1.54835,1.54845,100700000.0
2009-12-11 09:33:00,1.54845,1.54865,1.5484,1.5486,129300000.0
2009-12-11 09:34:00,1.5486,1.54875,1.5485,1.5487,101700000.0
2009-12-11 09:35:00,1.54875,1.54915,1.5486,1.5487,167800000.0
2009-12-11 09:36:00,1.54875,1.54905,1.5486,1.5487,88200000.0
2009-12-11 09:37:00,1.5487,1.5489,1.54865,1.5488,54100000.0
2009-12-11 09:38:00,1.54885,1.5489,1.54865,1.54875,172300000.0
2009-12-11 09:39:00,1.5488,1.549,1.5487,1.5489,204000000.0
2009-12-11 09:40:00,1.5489,1.54925,1.5488,1.5491,33500000.0
2009-12-11 09:41:00,1.54915,1.5493,1.5486,1.54885,86300000.0
2009-12-11 09:42:00,1.54885,1.5489,1.54845,1.5486,173000000.0
2009-12-11 09:43:00,1.5486,1.54885,1.5485,1.54885,164900000.0
2009-12-11 09:44:00,1.54885,1.54885,1.5488,1.5488,9000000.0
2009-12-11 09:45:00,1.54885,1.54905,1.5488,1.5489,75200000.0
2009-12-11 09:46:00,1.5489,1.5489,1.5485,1.5485,50500000.0
2009-12-11 09:47:00,1.5485,1.54895,1.5485,1.5487,164300000.0
2009-12-11 09:48:00,1.54865,1.549,1.54865,1.5487,79300000.0
2009-12-11 09:49:00,1.54875,1.5492,1.5487,1.5492,105700000.0
2009-12-11 09:50:00,1.5491,1.5491,1.5489,1.54895,57100000.0
2009-12-11 09:51:00,1.54885,1.54885,1.54825,1.5485,94300000.0
2009-12-11 09:52:00,1.54845,1.5488,1.54845,1.54855,166800000.0
2009-12-11 09:53:00,1.5486,1.5487,1.54845,1.54845,38100000.0
2009-12-11 09:54:00,1.54845,1.54865,1.54835,1.54845,78900000.0
2009-12-11 09:55:00,1.5485,1.54855,1.54825,1.5483,69900000.0
2009-12-11 09:56:00,1.5484,1.5485,1.54825,1.5484,88200000.0
2009-12-11 09:57:00,1.5484,1.5485,1.5483,1.5484,80900000.0
2009-12-11 09:58:00,1.5484,1.5484,1.5481,1.5481,54800000.0
2009-12-11 09:59:00,1.5481,1.5486,1.54795,1.54845,42800000.0
2009-12-11 10:00:00,1.54835,1.54865,1.548,1.54805,77400000.0
2009-12-11 10:01:00,1.54805,1.54825,1.54795,1.548,169200000.0
2009-12-11 10:02:00,1.548,1.54805,1.54725,1.54745,186000000.0
2009-12-11 10:03:00,1.54745,1.5476,1.54725,1.54755,137900000.0
2009-12-11 10:04:00,1.54765,1.5477,1.54745,1.54765,112400000.0
2009-12-11 10:05:00,1.5477,1.54775,1.54745,1.54755,100400000.0
2009-12-11 10:06:00,1.5472,1.54755,1.5472,1.54735,73700000.0
2009-12-11 10:07:00,1.54735,1.5475,1.54715,1.54735,157200000.0
2009-12-11 10:08:00,1.54735,1.54785,1.54715,1.54785,196600000.0
2009-12-11 10:09:00,1.54785,1.54805,1.54755,1.5479,117300000.0
2009-12-11 10:10:00,1.5479,1.5479,1.54755,1.54765,174800001.0
2009-12-11 10:11:00,1.54765,1.54815,1.54765,1.54805,134900000.0
2009-12-11 10:12:00,1.54805,1.54825,1.54795,1.54805,100100000.0
2009-12-11 10:13:00,1.54805,1.5482,1.548,1.548,48200000.0
2009-12-11 10:14:00,1.548,1.54815,1.54785,1.5481,93600000.0
2009-12-11 10:15:00,1.5481,1.5485,1.54805,1.54815,104200000.0
2009-12-11 10:16:00,1.54805,1.54825,1.54785,1.54795,157100000.0
2009-12-11 10:17:00,1.54795,1.54805,1.54735,1.54755,153500000.0
2009-12-11 10:18:00,1.54755,1.5476,1.5474,1.54745,74800000.0
2009-12-11 10:19:00,1.5475,1.54755,1.54715,1.54745,138800000.0
2009-12-11 10:20:00,1.5475,1.5479,1.5474,1.54745,130500000.0
2009-12-11 10:21:00,1.5475,1.5477,1.54745,1.5477,79700000.0
2009-12-11 10:22:00,1.5477,1.5479,1.54755,1.54765,101700000.0
2009-12-11 10:23:00,1.54775,1.54775,1.54765,1.54765,60100000.0
2009-12-11 10:24:00,1.54765,1.54775,1.54745,1.54755,70300000.0
2009-12-11 10:25:00,1.54755,1.54765,1.54735,1.54735,83300000.0
2009-12-11 10:26:00,1.54735,1.5479,1.54715,1.5478,195500000.0
2009-12-11 10:27:00,1.54785,1.54885,1.54775,1.54875,216000000.0
2009-12-11 10:28:00,1.54875,1.54935,1.54865,1.54895,158200000.0
2009-12-11 10:29:00,1.54895,1.5491,1.54855,1.5487,172300000.0
2009-12-11 10:30:00,1.5487,1.54875,1.54835,1.54845,90200000.0
2009-12-11 10:31:00,1.54845,1.54885,1.54835,1.54885,50600000.0
2009-12-11 10:32:00,1.5488,1.54905,1.54875,1.5488,96600000.0
2009-12-11 10:33:00,1.5488,1.5491,1.54845,1.54845,122800000.0
2009-12-11 10:34:00,1.54845,1.5489,1.54845,1.54855,154800000.0
2009-12-11 10:35:00,1.54855,1.5486,1.54835,1.5485,65000000.0
2009-12-11 10:36:00,1.54845,1.54865,1.54845,1.54865,59200000.0
2009-12-11 10:37:00,1.54865,1.5487,1.54845,1.5486,47900000.0
2009-12-11 10:38:00,1.54865,1.54875,1.54855,1.54855,46200000.0
2009-12-11 10:39:00,1.5485,1.54895,1.5485,1.54895,64300000.0
2009-12-11 10:40:00,1.5489,1.54905,1.54865,1.5488,133100000.0
2009-12-11 10:41:00,1.5488,1.54885,1.54865,1.5488,33900000.0
2009-12-11 10:42:00,1.54885,1.54885,1.54875,1.5488,11800000.0
2009-12-11 10:43:00,1.54875,1.54885,1.54845,1.54845,39800000.0
2009-12-11 10:44:00,1.54845,1.54895,1.54845,1.54895,70200000.0
2009-12-11 10:45:00,1.5489,1.549,1.54865,1.54865,58100000.0
2009-12-11 10:46:00,1.54865,1.54905,1.54845,1.549,102000000.0
2009-12-11 10:47:00,1.54895,1.54925,1.54885,1.5492,113300000.0
2009-12-11 10:48:00,1.54915,1.54935,1.54895,1.54905,180000000.0
2009-12-11 10:49:00,1.5491,1.5493,1.5489,1.54915,109300000.0
2009-12-11 10:50:00,1.5491,1.54925,1.54895,1.549,64000000.0
2009-12-11 10:51:00,1.54895,1.549,1.54885,1.54895,35000000.0
2009-12-11 10:52:00,1.54895,1.54915,1.5488,1.54915,140700000.0
2009-12-11 10:53:00,1.54905,1.54925,1.54895,1.54905,116700000.0
2009-12-11 10:54:00,1.5491,1.5497,1.54905,1.5496,129100000.0
2009-12-11 10:55:00,1.5496,1.5498,1.5493,1.5498,229400000.0
2009-12-11 10:56:00,1.5498,1.5501,1.54975,1.5499,125300000.0
2009-12-11 10:57:00,1.5499,1.55,1.5496,1.54965,164900000.0
2009-12-11 10:58:00,1.54965,1.5498,1.5491,1.54935,223600000.0
2009-12-11 10:59:00,1.54935,1.54955,1.54925,1.54955,99600000.0
2009-12-11 11:00:00,1.54955,1.54955,1.54925,1.54945,154500000.0
2009-12-11 11:01:00,1.54955,1.54955,1.5491,1.5493,157500000.0
2009-12-11 11:02:00,1.54935,1.5498,1.5492,1.54955,121000000.0
2009-12-11 11:03:00,1.54955,1.5499,1.5492,1.54925,146900000.0
2009-12-11 11:04:00,1.54925,1.5494,1.54895,1.5493,213800000.0
2009-12-11 11:05:00,1.5493,1.54955,1.54915,1.54945,139900000.0
2009-12-11 11:06:00,1.54935,1.5497,1.54935,1.54965,144300000.0
2009-12-11 11:07:00,1.54955,1.54975,1.54935,1.54975,77200000.0
2009-12-11 11:08:00,1.54975,1.54995,1.54955,1.54955,98600000.0
2009-12-11 11:09:00,1.54955,1.54965,1.54955,1.54955,18100000.0
2009-12-11 11:10:00,1.54955,1.54955,1.5494,1.54955,128000000.0
2009-12-11 11:11:00,1.54955,1.54975,1.54945,1.54975,132500000.0
2009-12-11 11:12:00,1.54975,1.5502,1.54975,1.55015,175100000.0
2009-12-11 11:13:00,1.55005,1.55015,1.5491,1.54915,131000000.0
2009-12-11 11:14:00,1.5491,1.54915,1.549,1.54905,31000000.0
2009-12-11 11:15:00,1.54905,1.54915,1.5486,1.5488,186700000.0
2009-12-11 11:16:00,1.5488,1.549,1.5483,1.5484,142200000.0
2009-12-11 11:17:00,1.54845,1.54865,1.54825,1.54855,101100000.0
2009-12-11 11:18:00,1.54855,1.549,1.5485,1.5489,100700000.0
2009-12-11 11:19:00,1.54895,1.54915,1.54875,1.5488,82200000.0
2009-12-11 11:20:00,1.5488,1.5488,1.5484,1.54855,121200000.0
2009-12-11 11:21:00,1.54865,1.549,1.54865,1.54885,97300000.0
2009-12-11 11:22:00,1.54885,1.54895,1.54875,1.54875,88500000.0
2009-12-11 11:23:00,1.5488,1.5489,1.54865,1.54865,97600000.0
2009-12-11 11:24:00,1.54865,1.5488,1.54855,1.54865,49700000.0
2009-12-11 11:25:00,1.54875,1.54915,1.54865,1.54885,186200000.0
2009-12-11 11:26:00,1.5488,1.54915,1.5487,1.54905,103600000.0
2009-12-11 11:27:00,1.549,1.54905,1.54875,1.54875,78200000.0
2009-12-11 11:28:00,1.5487,1.5493,1.5487,1.54875,122700000.0
2009-12-11 11:29:00,1.5488,1.54925,1.5487,1.54905,147200000.0
2009-12-11 11:30:00,1.54905,1.54935,1.549,1.54915,48800000.0
2009-12-11 11:31:00,1.54915,1.54965,1.54905,1.5495,104800000.0
2009-12-11 11:32:00,1.5495,1.54975,1.5493,1.5493,167300000.0
2009-12-11 11:33:00,1.5493,1.54945,1.54895,1.5494,170700000.0
2009-12-11 11:34:00,1.54935,1.54985,1.54935,1.5496,258400000.0
2009-12-11 11:35:00,1.54965,1.55,1.5495,1.54955,200200000.0
2009-12-11 11:36:00,1.54955,1.5497,1.5494,1.54955,79200000.0
2009-12-11 11:37:00,1.54955,1.5502,1.54955,1.5501,108200000.0
2009-12-11 11:38:00,1.55005,1.55035,1.55005,1.55015,166400000.0
2009-12-11 11:39:00,1.5502,1.55035,1.5498,1.5499,80800000.0
2009-12-11 11:40:00,1.55,1.55,1.5498,1.54995,38600000.0
2009-12-11 11:41:00,1.54995,1.55015,1.54965,1.54975,96300000.0
2009-12-11 11:42:00,1.54965,1.54975,1.54925,1.54955,172900000.0
2009-12-11 11:43:00,1.54955,1.54975,1.54945,1.54965,132700000.0
2009-12-11 11:44:00,1.54965,1.5502,1.54965,1.5501,93400000.0
2009-12-11 11:45:00,1.5502,1.55055,1.5502,1.55045,39200000.0
2009-12-11 11:46:00,1.55045,1.55045,1.54985,1.54995,59300000.0
2009-12-11 11:47:00,1.54995,1.55005,1.54975,1.55005,97100000.0
2009-12-11 11:48:00,1.55005,1.5503,1.54995,1.55005,89400000.0
2009-12-11 11:49:00,1.54995,1.5502,1.54955,1.54955,117100000.0
2009-12-11 11:50:00,1.54955,1.55015,1.54955,1.55015,61300000.0
2009-12-11 11:51:00,1.55005,1.55025,1.54995,1.5502,94600000.0
2009-12-11 11:52:00,1.5503,1.5503,1.54985,1.5502,174300000.0
2009-12-11 11:53:00,1.55025,1.5503,1.54995,1.55005,90400000.0
2009-12-11 11:54:00,1.55005,1.55005,1.5497,1.5497,47300000.0
2009-12-11 11:55:00,1.54965,1.54975,1.54965,1.54975,70000000.0
2009-12-11 11:56:00,1.54975,1.54975,1.54955,1.54965,56500000.0
2009-12-11 11:57:00,1.5496,1.54965,1.5494,1.54945,137300000.0
2009-12-11 11:58:00,1.5494,1.54955,1.54935,1.54935,149500000.0
2009-12-11 11:59:00,1.5494,1.5495,1.54925,1.5494,78000000.0
2009-12-11 12:00:00,1.54935,1.54975,1.54935,1.54955,79200000.0
2009-12-11 12:01:00,1.54955,1.5496,1.54935,1.5495,54800000.0
2009-12-11 12:02:00,1.5495,1.54975,1.5495,1.54965,29200000.0
2009-12-11 12:03:00,1.54965,1.54995,1.54965,1.54985,135500000.0
2009-12-11 12:04:00,1.54985,1.5502,1.54985,1.55015,53500000.0
2009-12-11 12:05:00,1.5502,1.5505,1.5501,1.55045,130900000.0
2009-12-11 12:06:00,1.55045,1.5505,1.55025,1.55045,109400000.0
2009-12-11 12:07:00,1.55045,1.551,1.55035,1.55085,337400000.0
2009-12-11 12:08:00,1.55085,1.55095,1.55055,1.55065,228400000.0
2009-12-11 12:09:00,1.5506,1.5507,1.55035,1.55035,99600000.0
2009-12-11 12:10:00,1.55035,1.55075,1.55025,1.55075,117600000.0
2009-12-11 12:11:00,1.5508,1.5508,1.55065,1.55075,48400000.0
2009-12-11 12:12:00,1.55075,1.5509,1.55065,1.5508,120100000.0
2009-12-11 12:13:00,1.5507,1.5509,1.5507,1.55075,38800000.0
2009-12-11 12:14:00,1.55075,1.5512,1.55075,1.55095,181900000.0
2009-12-11 12:15:00,1.55095,1.55095,1.55075,1.55075,119200000.0
2009-12-11 12:16:00,1.5508,1.55095,1.5508,1.55095,126100000.0
2009-12-11 12:17:00,1.55095,1.55105,1.5507,1.5508,104900000.0
2009-12-11 12:18:00,1.5508,1.55115,1.5508,1.55095,49800000.0
2009-12-11 12:19:00,1.551,1.551,1.5507,1.55075,100400000.0
2009-12-11 12:20:00,1.55075,1.55075,1.55035,1.5506,108200000.0
2009-12-11 12:21:00,1.5506,1.55085,1.5505,1.55065,115000000.0
2009-12-11 12:22:00,1.55065,1.55085,1.5506,1.55065,39500000.0
2009-12-11 12:23:00,1.55065,1.5507,1.55045,1.55055,99900000.0
2009-12-11 12:24:00,1.5506,1.55065,1.55005,1.55015,30200000.0
2009-12-11 12:25:00,1.55005,1.55025,1.5499,1.55025,45600000.0
2009-12-11 12:26:00,1.55025,1.5503,1.5501,1.5503,132900000.0
2009-12-11 12:27:00,1.5503,1.55035,1.55015,1.5502,60400000.0
2009-12-11 12:28:00,1.55025,1.55035,1.55,1.55015,93300000.0
2009-12-11 12:29:00,1.55015,1.5503,1.55005,1.55005,65700000.0
2009-12-11 12:30:00,1.5502,1.5506,1.5501,1.55055,50400000.0
2009-12-11 12:31:00,1.55055,1.55075,1.5505,1.55055,68200000.0
2009-12-11 12:32:00,1.5506,1.5507,1.55025,1.5506,189900000.0
2009-12-11 12:33:00,1.5505,1.55095,1.5505,1.55075,202900000.0
2009-12-11 12:34:00,1.55075,1.55075,1.55035,1.55045,93300000.0
2009-12-11 12:35:00,1.5504,1.55045,1.55005,1.55045,106300000.0
2009-12-11 12:36:00,1.5504,1.5506,1.55025,1.55035,159200000.0
2009-12-11 12:37:00,1.55025,1.5507,1.55025,1.5505,87900000.0
2009-12-11 12:38:00,1.55055,1.5507,1.55055,1.55055,78400000.0
2009-12-11 12:39:00,1.55055,1.55055,1.55035,1.55035,42000000.0
2009-12-11 12:40:00,1.55035,1.55045,1.55015,1.55045,107200000.0
2009-12-11 12:41:00,1.5505,1.5506,1.5504,1.5505,59600000.0
2009-12-11 12:42:00,1.5505,1.5505,1.5504,1.5504,13000000.0
2009-12-11 12:43:00,1.55035,1.5507,1.55015,1.55055,59900000.0
2009-12-11 12:44:00,1.55055,1.5506,1.55045,1.55055,89500000.0
2009-12-11 12:45:00,1.55045,1.5506,1.55005,1.55055,92700000.0
2009-12-11 12:46:00,1.5505,1.55055,1.5499,1.5499,59900000.0
2009-12-11 12:47:00,1.5499,1.55,1.54985,1.54995,108300000.0
2009-12-11 12:48:00,1.54995,1.55025,1.5499,1.55025,47600000.0
2009-12-11 12:49:00,1.55025,1.55025,1.54985,1.5499,28400000.0
2009-12-11 12:50:00,1.5499,1.55,1.54985,1.55,23600000.0
2009-12-11 12:51:00,1.55,1.5501,1.54975,1.5498,74500000.0
2009-12-11 12:52:00,1.5497,1.54985,1.54965,1.54965,83300000.0
2009-12-11 12:53:00,1.54965,1.5497,1.54945,1.54955,207500000.0
2009-12-11 12:54:00,1.54955,1.5497,1.5494,1.54945,107300000.0
2009-12-11 12:55:00,1.54945,1.54985,1.54945,1.54975,71300000.0
2009-12-11 12:56:00,1.54975,1.54995,1.54945,1.54955,118900000.0
2009-12-11 12:57:00,1.5495,1.5496,1.54925,1.54955,113200000.0
2009-12-11 12:58:00,1.54945,1.54955,1.5492,1.5492,98400000.0
2009-12-11 12:59:00,1.54925,1.5493,1.54905,1.54925,79700000.0
2009-12-11 13:00:00,1.54925,1.5498,1.54905,1.54975,133200000.0
2009-12-11 13:01:00,1.54975,1.55015,1.54975,1.55015,118700000.0
2009-12-11 13:02:00,1.55015,1.5505,1.55005,1.55035,177700000.0
2009-12-11 13:03:00,1.55035,1.5505,1.55025,1.55035,61000000.0
2009-12-11 13:04:00,1.5504,1.55055,1.55015,1.55015,94000000.0
2009-12-11 13:05:00,1.55005,1.55025,1.55,1.55005,112100000.0
2009-12-11 13:06:00,1.55005,1.55025,1.54995,1.5501,119900000.0
2009-12-11 13:07:00,1.5501,1.5501,1.5497,1.54995,113800000.0
2009-12-11 13:08:00,1.54995,1.54995,1.54975,1.54995,34200000.0
2009-12-11 13:09:00,1.5499,1.55005,1.5498,1.54995,58200000.0
2009-12-11 13:10:00,1.54995,1.55035,1.54995,1.5501,53400000.0
2009-12-11 13:11:00,1.55015,1.55035,1.55005,1.55015,59200000.0
2009-12-11 13:12:00,1.55015,1.55015,1.5497,1.5501,71100000.0
2009-12-11 13:13:00,1.5501,1.5502,1.55005,1.5501,30500000.0
2009-12-11 13:14:00,1.5502,1.55065,1.5501,1.55065,72400000.0
2009-12-11 13:15:00,1.55065,1.55075,1.55045,1.5507,36800000.0
2009-12-11 13:16:00,1.5507,1.5507,1.54995,1.5503,136500000.0
2009-12-11 13:17:00,1.5503,1.5504,1.55015,1.55015,84000000.0
2009-12-11 13:18:00,1.55015,1.55015,1.54995,1.54995,71200000.0
2009-12-11 13:19:00,1.54995,1.55015,1.54985,1.55015,68400000.0
2009-12-11 13:20:00,1.55015,1.55035,1.55005,1.55035,44500000.0
2009-12-11 13:21:00,1.55035,1.55055,1.55025,1.55045,64700000.0
2009-12-11 13:22:00,1.5505,1.55055,1.55025,1.5504,65000000.0
2009-12-11 13:23:00,1.5504,1.5505,1.55035,1.55045,82500000.0
2009-12-11 13:24:00,1.5504,1.5507,1.5504,1.5507,43300000.0
2009-12-11 13:25:00,1.5507,1.5507,1.55045,1.55045,44100000.0
2009-12-11 13:26:00,1.55045,1.55055,1.5504,1.55055,54000000.0
2009-12-11 13:27:00,1.5505,1.55065,1.55045,1.55055,27300000.0
2009-12-11 13:28:00,1.55045,1.55075,1.55045,1.55075,20900000.0
2009-12-11 13:29:00,1.5507,1.55075,1.5505,1.5506,25100000.0
2009-12-11 13:30:00,1.55055,1.5506,1.55045,1.55045,36000000.0
2009-12-11 13:31:00,1.55055,1.55055,1.55045,1.55045,20700000.0
2009-12-11 13:32:00,1.55045,1.55045,1.55025,1.55025,67000000.0
2009-12-11 13:33:00,1.55025,1.55025,1.55015,1.5502,78000000.0
2009-12-11 13:34:00,1.5502,1.55035,1.5502,1.5503,58000000.0
2009-12-11 13:35:00,1.55015,1.5502,1.54995,1.54995,33800000.0
2009-12-11 13:36:00,1.54995,1.54995,1.54945,1.54955,146900000.0
2009-12-11 13:37:00,1.54955,1.55,1.54955,1.54995,45700000.0
2009-12-11 13:38:00,1.5499,1.5499,1.5496,1.5496,83200000.0
2009-12-11 13:39:00,1.54965,1.54975,1.5496,1.54965,118700000.0
2009-12-11 13:40:00,1.54965,1.5498,1.5494,1.54965,210400000.0
2009-12-11 13:41:00,1.54965,1.54995,1.54965,1.54985,112800000.0
2009-12-11 13:42:00,1.54995,1.55005,1.54985,1.55005,32400000.0
2009-12-11 13:43:00,1.55,1.55005,1.54995,1.55005,18500000.0
2009-12-11 13:44:00,1.55005,1.55005,1.54995,1.55,26500000.0
2009-12-11 13:45:00,1.55,1.55,1.5495,1.5496,86100000.0
2009-12-11 13:46:00,1.5496,1.5497,1.5496,1.54965,107200000.0
2009-12-11 13:47:00,1.5496,1.54965,1.54945,1.54965,68300000.0
2009-12-11 13:48:00,1.5497,1.55015,1.54965,1.54985,92100000.0
2009-12-11 13:49:00,1.54985,1.55035,1.54965,1.55025,186700000.0
2009-12-11 13:50:00,1.55025,1.55045,1.55025,1.5504,67600000.0
2009-12-11 13:51:00,1.5504,1.55045,1.55015,1.55015,130500000.0
2009-12-11 13:52:00,1.55015,1.55035,1.55,1.55005,80400000.0
2009-12-11 13:53:00,1.55005,1.55005,1.5496,1.54985,106500000.0
2009-12-11 13:54:00,1.54995,1.54995,1.54985,1.54995,45600000.0
2009-12-11 13:55:00,1.54995,1.55015,1.54985,1.55015,46400000.0
2009-12-11 13:56:00,1.55015,1.55035,1.5501,1.55035,58900000.0
2009-12-11 13:57:00,1.55035,1.55055,1.55035,1.55055,58800000.0
2009-12-11 13:58:00,1.55055,1.55065,1.55035,1.55045,77500000.0
2009-12-11 13:59:00,1.55045,1.55075,1.55035,1.55075,56200000.0
2009-12-11 14:00:00,1.5507,1.5507,1.5502,1.55025,89800000.0
2009-12-11 14:01:00,1.5502,1.55035,1.5502,1.55035,53200000.0
2009-12-11 14:02:00,1.55035,1.5506,1.55035,1.5506,72800000.0
2009-12-11 14:03:00,1.55055,1.55065,1.55035,1.55035,106900000.0
2009-12-11 14:04:00,1.55035,1.5505,1.54995,1.5505,92000000.0
2009-12-11 14:05:00,1.5505,1.5507,1.5501,1.5502,140000000.0
2009-12-11 14:06:00,1.55015,1.5503,1.55015,1.55015,80200000.0
2009-12-11 14:07:00,1.5501,1.55025,1.5496,1.54965,257100000.0
2009-12-11 14:08:00,1.54965,1.54995,1.54935,1.54975,134300000.0
2009-12-11 14:09:00,1.54975,1.54985,1.5496,1.5497,132700000.0
2009-12-11 14:10:00,1.5497,1.5499,1.5493,1.5497,218400000.0
2009-12-11 14:11:00,1.5497,1.5501,1.54965,1.5501,72400000.0
2009-12-11 14:12:00,1.5501,1.5503,1.54975,1.54975,108100000.0
2009-12-11 14:13:00,1.54985,1.54995,1.54965,1.54965,146000000.0
2009-12-11 14:14:00,1.5496,1.5498,1.5496,1.5498,172599999.0
2009-12-11 14:15:00,1.5497,1.5501,1.5497,1.54995,78200000.0
2009-12-11 14:16:00,1.54995,1.55015,1.54975,1.55,133900000.0
2009-12-11 14:17:00,1.55,1.55,1.54975,1.54995,56400000.0
2009-12-11 14:18:00,1.54995,1.54995,1.5499,1.54995,57100000.0
2009-12-11 14:19:00,1.54995,1.54995,1.5495,1.54955,111800000.0
2009-12-11 14:20:00,1.54955,1.5497,1.54945,1.54965,146500000.0
2009-12-11 14:21:00,1.54965,1.54965,1.54935,1.54935,82200000.0
2009-12-11 14:22:00,1.54945,1.54965,1.54905,1.5495,380500000.0
2009-12-11 14:23:00,1.5495,1.54975,1.5494,1.5494,331500000.0
2009-12-11 14:24:00,1.54945,1.54965,1.54945,1.54965,98900000.0
2009-12-11 14:25:00,1.5496,1.55005,1.5496,1.54965,144000000.0
2009-12-11 14:26:00,1.5497,1.54975,1.549,1.549,173300000.0
2009-12-11 14:27:00,1.549,1.54905,1.549,1.549,17400000.0
2009-12-11 14:28:00,1.549,1.54905,1.54855,1.54895,80700000.0
2009-12-11 14:29:00,1.54895,1.54945,1.54895,1.54945,94900000.0
2009-12-11 14:30:00,1.5494,1.54975,1.5494,1.54965,80100000.0
2009-12-11 14:31:00,1.54965,1.5497,1.54935,1.5494,131900000.0
2009-12-11 14:32:00,1.5494,1.54945,1.5493,1.5493,42300000.0
2009-12-11 14:33:00,1.54935,1.5494,1.54925,1.54935,24100000.0
2009-12-11 14:34:00,1.5494,1.5495,1.5493,1.54935,60900000.0
2009-12-11 14:35:00,1.54935,1.54955,1.5492,1.5492,157800000.0
2009-12-11 14:36:00,1.5492,1.54935,1.54905,1.54905,77300000.0
2009-12-11 14:37:00,1.549,1.54905,1.549,1.549,28400000.0
2009-12-11 14:38:00,1.549,1.5491,1.549,1.54905,91700000.0
2009-12-11 14:39:00,1.549,1.549,1.549,1.549,5900000.0
2009-12-11 14:40:00,1.54875,1.54895,1.54875,1.5489,18800000.0
2009-12-11 14:41:00,1.54895,1.54905,1.5489,1.5489,30600000.0
2009-12-11 14:42:00,1.5489,1.5489,1.5489,1.5489,1400000.0
2009-12-11 14:43:00,1.5489,1.5489,1.5489,1.5489,1600000.0
2009-12-11 14:44:00,1.5489,1.5489,1.54855,1.54855,3400000.0
2009-12-11 14:45:00,1.5486,1.5488,1.5486,1.5488,3700000.0
2009-12-11 14:46:00,1.5488,1.5488,1.5488,1.5488,9600000.0
2009-12-11 14:47:00,1.5488,1.5488,1.5488,1.5488,4700000.0
2009-12-11 14:48:00,1.5488,1.5488,1.5488,1.5488,5400000.0
2009-12-11 14:49:00,1.5488,1.5488,1.5488,1.5488,1100000.0
2009-12-11 14:50:00,1.54855,1.54885,1.54855,1.54885,15000000.0
2009-12-11 14:51:00,1.54875,1.54875,1.5485,1.54865,37100000.0
2009-12-11 14:52:00,1.54865,1.5488,1.54865,1.5488,10900000.0
2009-12-11 14:53:00,1.54875,1.54895,1.5486,1.5489,31200000.0
2009-12-11 14:54:00,1.5489,1.54925,1.5489,1.54915,62000000.0
2009-12-11 14:55:00,1.54915,1.54925,1.54905,1.54925,50000000.0
2009-12-11 14:56:00,1.54925,1.5495,1.549,1.54935,67800000.0
2009-12-11 14:57:00,1.5494,1.54945,1.549,1.5492,51200000.0
2009-12-11 14:58:00,1.5492,1.5493,1.549,1.549,60500000.0
2009-12-11 14:59:00,1.54895,1.54915,1.5489,1.54915,23100000.0
2009-12-11 15:00:00,1.5492,1.5492,1.549,1.549,18200000.0
2009-12-11 15:01:00,1.549,1.549,1.5486,1.5486,107800000.0
2009-12-11 15:02:00,1.5486,1.54875,1.54845,1.54875,126600000.0
2009-12-11 15:03:00,1.54875,1.54875,1.54855,1.5486,94800000.0
2009-12-11 15:04:00,1.5486,1.54885,1.5483,1.5483,62000000.0
2009-12-11 15:05:00,1.5483,1.54845,1.5479,1.5479,85900000.0
2009-12-11 15:06:00,1.548,1.54835,1.5479,1.54815,145200000.0
2009-12-11 15:07:00,1.5482,1.5482,1.54765,1.5477,204400000.0
2009-12-11 15:08:00,1.5477,1.5481,1.54765,1.54785,160800000.0
2009-12-11 15:09:00,1.5479,1.5479,1.54735,1.5474,143500000.0
2009-12-11 15:10:00,1.5474,1.5475,1.54725,1.54725,238600000.0
2009-12-11 15:11:00,1.54735,1.5477,1.54715,1.54765,218300000.0
2009-12-11 15:12:00,1.54765,1.5479,1.54755,1.5478,50400000.0
2009-12-11 15:13:00,1.5479,1.54805,1.5477,1.5477,68800000.0
2009-12-11 15:14:00,1.54775,1.5483,1.54775,1.5481,105800000.0
2009-12-11 15:15:00,1.5481,1.5483,1.54795,1.5483,143600000.0
2009-12-11 15:16:00,1.5483,1.54855,1.5482,1.5482,148600000.0
2009-12-11 15:17:00,1.54815,1.5482,1.548,1.54805,115000000.0
2009-12-11 15:18:00,1.54805,1.5483,1.54795,1.5481,206000000.0
2009-12-11 15:19:00,1.5481,1.54825,1.54805,1.5481,28300000.0
2009-12-11 15:20:00,1.5481,1.54845,1.54805,1.54825,68000000.0
2009-12-11 15:21:00,1.54825,1.54825,1.548,1.5482,64100000.0
2009-12-11 15:22:00,1.5482,1.5483,1.5479,1.54805,89000000.0
2009-12-11 15:23:00,1.54805,1.5483,1.5475,1.5482,174100000.0
2009-12-11 15:24:00,1.5482,1.54845,1.54795,1.54805,229200000.0
2009-12-11 15:25:00,1.5481,1.5483,1.548,1.5482,97800000.0
2009-12-11 15:26:00,1.5482,1.5487,1.5478,1.54855,165600000.0
2009-12-11 15:27:00,1.54845,1.5489,1.54835,1.5489,157300000.0
2009-12-11 15:28:00,1.5489,1.54895,1.54845,1.54845,72700000.0
2009-12-11 15:29:00,1.5482,1.5483,1.547,1.5473,146200000.0
2009-12-11 15:30:00,1.54735,1.5483,1.5471,1.54735,206900000.0
2009-12-11 15:31:00,1.54735,1.5474,1.5463,1.54735,207400000.0
2009-12-11 15:32:00,1.54735,1.5474,1.5465,1.547,199300000.0
2009-12-11 15:33:00,1.54705,1.5473,1.5466,1.5466,198800000.0
2009-12-11 15:34:00,1.54665,1.5477,1.54655,1.5477,320300000.0
2009-12-11 15:35:00,1.54765,1.548,1.5474,1.54775,221500000.0
2009-12-11 15:36:00,1.54785,1.5486,1.5473,1.5474,220800000.0
2009-12-11 15:37:00,1.5474,1.5481,1.5473,1.5481,208900000.0
2009-12-11 15:38:00,1.5481,1.5481,1.54745,1.54805,185200000.0
2009-12-11 15:39:00,1.54805,1.54815,1.54745,1.5478,147000000.0
2009-12-11 15:40:00,1.5478,1.54855,1.5478,1.54825,203100000.0
2009-12-11 15:41:00,1.54825,1.54855,1.5469,1.5476,227600000.0
2009-12-11 15:42:00,1.5476,1.5476,1.54705,1.54705,137100000.0
2009-12-11 15:43:00,1.54705,1.54725,1.54655,1.54655,174900000.0
2009-12-11 15:44:00,1.54655,1.54715,1.54655,1.54715,129700000.0
2009-12-11 15:45:00,1.5472,1.54745,1.54705,1.5471,178500000.0
2009-12-11 15:46:00,1.54705,1.5477,1.54705,1.54765,190000000.0
2009-12-11 15:47:00,1.54765,1.54775,1.54735,1.54745,102600000.0
2009-12-11 15:48:00,1.54745,1.54775,1.5472,1.5473,240000000.0
2009-12-11 15:49:00,1.5474,1.5476,1.54725,1.5473,141700000.0
2009-12-11 15:50:00,1.5474,1.5475,1.5469,1.5469,226500000.0
2009-12-11 15:51:00,1.54695,1.54695,1.5466,1.5467,123600000.0
2009-12-11 15:52:00,1.54665,1.54735,1.54665,1.5468,244500000.0
2009-12-11 15:53:00,1.5468,1.5469,1.5463,1.5463,180500000.0
2009-12-11 15:54:00,1.5463,1.54645,1.54585,1.54595,215900000.0
2009-12-11 15:55:00,1.54595,1.54635,1.5457,1.54595,189400000.0
2009-12-11 15:56:00,1.54605,1.54615,1.5457,1.5459,282200000.0
2009-12-11 15:57:00,1.5459,1.54605,1.54515,1.54555,261500000.0
2009-12-11 15:58:00,1.54555,1.5459,1.54525,1.54555,246500000.0
2009-12-11 15:59:00,1.5456,1.54595,1.54515,1.5452,321900000.0
2009-12-11 16:00:00,1.5451,1.54545,1.54475,1.54505,282800000.0
2009-12-11 16:01:00,1.54505,1.54555,1.54475,1.54525,227000000.0
2009-12-11 16:02:00,1.54535,1.54555,1.54495,1.54525,201100000.0
2009-12-11 16:03:00,1.5453,1.5455,1.54485,1.54485,247800000.0
2009-12-11 16:04:00,1.545,1.54505,1.54415,1.54455,239400000.0
2009-12-11 16:05:00,1.5446,1.5448,1.5441,1.54455,242600000.0
2009-12-11 16:06:00,1.5446,1.5448,1.5441,1.54475,200100000.0
2009-12-11 16:07:00,1.5446,1.54475,1.5442,1.54455,247800000.0
2009-12-11 16:08:00,1.54455,1.545,1.54455,1.5446,137900000.0
2009-12-11 16:09:00,1.54465,1.54485,1.54435,1.54445,226500000.0
2009-12-11 16:10:00,1.5445,1.5452,1.54405,1.5443,356900000.0
2009-12-11 16:11:00,1.54435,1.54465,1.54415,1.54455,271300000.0
2009-12-11 16:12:00,1.54455,1.54475,1.54435,1.5444,285400000.0
2009-12-11 16:13:00,1.5444,1.5448,1.54425,1.54435,246900000.0
2009-12-11 16:14:00,1.54425,1.5446,1.5437,1.5446,150700000.0
2009-12-11 16:15:00,1.5446,1.5448,1.54415,1.54455,147400000.0
2009-12-11 16:16:00,1.5446,1.5448,1.54425,1.5448,199400000.0
2009-12-11 16:17:00,1.54485,1.5454,1.5447,1.54475,142300000.0
2009-12-11 16:18:00,1.54475,1.5454,1.5447,1.5453,197800000.0
2009-12-11 16:19:00,1.54525,1.5456,1.54525,1.54545,230100000.0
2009-12-11 16:20:00,1.5455,1.54555,1.54515,1.54525,180200000.0
2009-12-11 16:21:00,1.54525,1.5456,1.54515,1.5455,191300000.0
2009-12-11 16:22:00,1.5455,1.54565,1.54515,1.54525,243400000.0
2009-12-11 16:23:00,1.54515,1.5455,1.54505,1.5454,201100000.0
2009-12-11 16:24:00,1.5454,1.54545,1.54525,1.54535,141700000.0
2009-12-11 16:25:00,1.5453,1.54565,1.54505,1.54535,318800000.0
2009-12-11 16:26:00,1.54525,1.5454,1.5451,1.5451,201800000.0
2009-12-11 16:27:00,1.5451,1.5453,1.5449,1.5451,157000000.0
2009-12-11 16:28:00,1.5451,1.5451,1.54405,1.54475,267700000.0
2009-12-11 16:29:00,1.54475,1.54485,1.54415,1.5445,293100000.0
2009-12-11 16:30:00,1.5445,1.54455,1.5439,1.54415,300900000.0
2009-12-11 16:31:00,1.54415,1.5442,1.54385,1.54395,251500000.0
2009-12-11 16:32:00,1.54395,1.54395,1.54275,1.54325,222200000.0
2009-12-11 16:33:00,1.54325,1.54355,1.5428,1.54305,318400000.0
2009-12-11 16:34:00,1.5431,1.54325,1.5426,1.5428,299300000.0
2009-12-11 16:35:00,1.5427,1.54325,1.54265,1.5431,291700000.0
2009-12-11 16:36:00,1.54305,1.54355,1.54305,1.5435,259800000.0
2009-12-11 16:37:00,1.5435,1.54395,1.5434,1.54375,262800000.0
2009-12-11 16:38:00,1.54375,1.54425,1.54365,1.54425,258800000.0
2009-12-11 16:39:00,1.54425,1.54475,1.54405,1.5447,341600000.0
2009-12-11 16:40:00,1.54475,1.545,1.54445,1.54455,257600000.0
2009-12-11 16:41:00,1.54455,1.54465,1.54345,1.54375,252100000.0
2009-12-11 16:42:00,1.54365,1.5439,1.54295,1.5431,296100000.0
2009-12-11 16:43:00,1.543,1.5432,1.54245,1.54285,365200000.0
2009-12-11 16:44:00,1.54285,1.54305,1.54265,1.54265,288000000.0
2009-12-11 16:45:00,1.54265,1.5428,1.5422,1.54245,240400000.0
2009-12-11 16:46:00,1.5425,1.5425,1.5419,1.5423,343800000.0
2009-12-11 16:47:00,1.5423,1.5429,1.5423,1.5429,283800000.0
2009-12-11 16:48:00,1.54275,1.5432,1.5427,1.543,291900000.0
2009-12-11 16:49:00,1.54295,1.5436,1.5429,1.54355,280400000.0
2009-12-11 16:50:00,1.5435,1.5438,1.54305,1.54335,326800000.0
2009-12-11 16:51:00,1.54335,1.54345,1.54295,1.5432,291600000.0
2009-12-11 16:52:00,1.5432,1.5434,1.54285,1.54295,235700000.0
2009-12-11 16:53:00,1.54295,1.54295,1.5423,1.5425,218100000.0
2009-12-11 16:54:00,1.54235,1.54255,1.54225,1.54235,195100000.0
2009-12-11 16:55:00,1.54195,1.54265,1.54135,1.5424,221500000.0
2009-12-11 16:56:00,1.5424,1.54285,1.54185,1.54255,259700000.0
2009-12-11 16:57:00,1.54265,1.54265,1.54225,1.54245,155500000.0
2009-12-11 16:58:00,1.54245,1.54265,1.54195,1.54205,203000000.0
2009-12-11 16:59:00,1.542,1.5429,1.542,1.5424,288200000.0
2009-12-11 17:00:00,1.54235,1.54365,1.54225,1.54335,269900000.0
2009-12-11 17:01:00,1.54335,1.5436,1.54235,1.54235,224400000.0
2009-12-11 17:02:00,1.5425,1.54295,1.5425,1.5426,148100000.0
2009-12-11 17:03:00,1.54255,1.5428,1.54235,1.5424,236400000.0
2009-12-11 17:04:00,1.54235,1.54255,1.54165,1.54175,257600000.0
2009-12-11 17:05:00,1.54175,1.5419,1.5414,1.5416,245200000.0
2009-12-11 17:06:00,1.5416,1.54265,1.5415,1.5425,223500000.0
2009-12-11 17:07:00,1.54255,1.5435,1.54205,1.5435,232400000.0
2009-12-11 17:08:00,1.5435,1.54385,1.54245,1.5425,254400000.0
2009-12-11 17:09:00,1.54245,1.54255,1.5417,1.542,241900000.0
2009-12-11 17:10:00,1.542,1.543,1.54185,1.54245,134400000.0
2009-12-11 17:11:00,1.54255,1.54365,1.5425,1.5435,237600000.0
2009-12-11 17:12:00,1.5436,1.54385,1.5433,1.5435,242700000.0
2009-12-11 17:13:00,1.54345,1.5438,1.5425,1.54285,234700000.0
2009-12-11 17:14:00,1.54285,1.54305,1.54245,1.54245,221700000.0
2009-12-11 17:15:00,1.54245,1.5427,1.5421,1.5422,196600000.0
2009-12-11 17:16:00,1.5422,1.5424,1.5415,1.54165,235300000.0
2009-12-11 17:17:00,1.5416,1.5433,1.54155,1.54285,306600000.0
2009-12-11 17:18:00,1.5429,1.54325,1.54185,1.5423,190300000.0
2009-12-11 17:19:00,1.5423,1.54235,1.5414,1.54175,220700000.0
2009-12-11 17:20:00,1.54175,1.5423,1.5412,1.5414,187500000.0
2009-12-11 17:21:00,1.54115,1.5415,1.54015,1.5403,226500000.0
2009-12-11 17:22:00,1.5403,1.54055,1.5402,1.54045,183700000.0
2009-12-11 17:23:00,1.54045,1.54055,1.53985,1.54015,211400000.0
2009-12-11 17:24:00,1.54015,1.54085,1.5397,1.5402,215300000.0
2009-12-11 17:25:00,1.5402,1.54045,1.53985,1.54035,182100000.0
2009-12-11 17:26:00,1.54035,1.5406,1.54005,1.54045,173600000.0
2009-12-11 17:27:00,1.54045,1.5408,1.54035,1.54045,171700000.0
2009-12-11 17:28:00,1.54045,1.54065,1.5396,1.53995,206900000.0
2009-12-11 17:29:00,1.53995,1.54045,1.53965,1.54045,166800000.0
2009-12-11 17:30:00,1.54045,1.54075,1.54025,1.5406,226600000.0
2009-12-11 17:31:00,1.54065,1.5412,1.5406,1.54075,127000000.0
2009-12-11 17:32:00,1.5407,1.5409,1.54055,1.54075,189100000.0
2009-12-11 17:33:00,1.54075,1.54075,1.53995,1.53995,243500000.0
2009-12-11 17:34:00,1.53995,1.54,1.5394,1.5397,239400000.0
2009-12-11 17:35:00,1.5398,1.5401,1.5397,1.54005,180900000.0
2009-12-11 17:36:00,1.54,1.5402,1.53975,1.53985,232100000.0
2009-12-11 17:37:00,1.53985,1.54005,1.53975,1.5398,191600000.0
2009-12-11 17:38:00,1.5398,1.54065,1.53975,1.54035,205900000.0
2009-12-11 17:39:00,1.54035,1.54085,1.54035,1.54075,157200000.0
2009-12-11 17:40:00,1.5408,1.541,1.5406,1.5407,295500000.0
2009-12-11 17:41:00,1.54075,1.5409,1.5406,1.54075,139100000.0
2009-12-11 17:42:00,1.54075,1.5411,1.5407,1.5409,189600000.0
2009-12-11 17:43:00,1.54095,1.54155,1.54085,1.54135,274200000.0
2009-12-11 17:44:00,1.5415,1.54215,1.5414,1.54215,196600000.0
2009-12-11 17:45:00,1.5421,1.5427,1.542,1.5426,193100000.0
2009-12-11 17:46:00,1.54255,1.54265,1.54185,1.542,270600000.0
2009-12-11 17:47:00,1.54215,1.5424,1.54195,1.5422,186600000.0
2009-12-11 17:48:00,1.5421,1.54235,1.54165,1.54165,180000000.0
2009-12-11 17:49:00,1.54165,1.54185,1.54115,1.5412,181500000.0
2009-12-11 17:50:00,1.5412,1.54165,1.5412,1.54145,177500000.0
2009-12-11 17:51:00,1.54145,1.54175,1.5412,1.5413,213500000.0
2009-12-11 17:52:00,1.54125,1.5417,1.54125,1.5414,150900000.0
2009-12-11 17:53:00,1.5414,1.5419,1.54135,1.54185,227400000.0
2009-12-11 17:54:00,1.54185,1.5421,1.5417,1.5419,275800000.0
2009-12-11 17:55:00,1.54195,1.5422,1.54175,1.5418,216800000.0
2009-12-11 17:56:00,1.54195,1.5423,1.54175,1.5419,195600000.0
2009-12-11 17:57:00,1.54165,1.5418,1.5414,1.54165,156700000.0
2009-12-11 17:58:00,1.5416,1.54175,1.5414,1.54155,123800000.0
2009-12-11 17:59:00,1.54155,1.5427,1.5414,1.54235,267400000.0
2009-12-11 18:00:00,1.54235,1.5426,1.54195,1.54225,268600000.0
2009-12-11 18:01:00,1.5423,1.5426,1.54225,1.54245,209000000.0
2009-12-11 18:02:00,1.54255,1.54285,1.54205,1.54205,237300000.0
2009-12-11 18:03:00,1.54205,1.54205,1.54135,1.54145,132400000.0
2009-12-11 18:04:00,1.54145,1.54145,1.5409,1.5412,117200000.0
2009-12-11 18:05:00,1.5412,1.5416,1.5412,1.5412,162100000.0
2009-12-11 18:06:00,1.5413,1.5417,1.5413,1.54165,137600000.0
2009-12-11 18:07:00,1.5417,1.54235,1.5415,1.54195,242400000.0
2009-12-11 18:08:00,1.54205,1.54255,1.54205,1.5423,137800000.0
2009-12-11 18:09:00,1.54225,1.5426,1.54215,1.54225,152200000.0
2009-12-11 18:10:00,1.5423,1.543,1.5421,1.54285,174500000.0
2009-12-11 18:11:00,1.54285,1.5435,1.5427,1.5435,193700000.0
2009-12-11 18:12:00,1.5435,1.5442,1.54345,1.5439,177100000.0
2009-12-11 18:13:00,1.54385,1.54465,1.54385,1.54425,204700000.0
2009-12-11 18:14:00,1.54425,1.5444,1.5439,1.54395,181100000.0
2009-12-11 18:15:00,1.544,1.5441,1.5437,1.5441,248800000.0
2009-12-11 18:16:00,1.54415,1.54465,1.544,1.54415,240300000.0
2009-12-11 18:17:00,1.54415,1.54475,1.54405,1.54465,143100000.0
2009-12-11 18:18:00,1.54465,1.5469,1.54465,1.54625,221000000.0
2009-12-11 18:19:00,1.5462,1.54645,1.5456,1.5463,195900000.0
2009-12-11 18:20:00,1.54625,1.54675,1.5458,1.54665,264300000.0
2009-12-11 18:21:00,1.54675,1.54775,1.54645,1.54725,400000000.0
2009-12-11 18:22:00,1.54725,1.5477,1.54675,1.547,169300000.0
2009-12-11 18:23:00,1.5471,1.5471,1.5463,1.54655,201900000.0
2009-12-11 18:24:00,1.5465,1.54695,1.54625,1.5464,206300000.0
2009-12-11 18:25:00,1.54645,1.5465,1.54595,1.5464,251900000.0
2009-12-11 18:26:00,1.54645,1.54675,1.54585,1.54595,201900000.0
2009-12-11 18:27:00,1.54595,1.5464,1.5458,1.54615,168400000.0
2009-12-11 18:28:00,1.54605,1.54665,1.54605,1.54665,248100000.0
2009-12-11 18:29:00,1.5467,1.54725,1.54655,1.54695,317900000.0
2009-12-11 18:30:00,1.547,1.54725,1.54665,1.5472,174700000.0
2009-12-11 18:31:00,1.5472,1.5472,1.54665,1.54685,223100000.0
2009-12-11 18:32:00,1.5468,1.5469,1.5459,1.5459,221300000.0
2009-12-11 18:33:00,1.5459,1.5463,1.54555,1.54575,325600000.0
2009-12-11 18:34:00,1.5457,1.54605,1.54565,1.54595,358300000.0
2009-12-11 18:35:00,1.54595,1.54625,1.54575,1.54615,280700000.0
2009-12-11 18:36:00,1.5462,1.5463,1.54555,1.5456,250500000.0
2009-12-11 18:37:00,1.5456,1.54635,1.5455,1.54565,186200000.0
2009-12-11 18:38:00,1.54575,1.54635,1.54565,1.5459,238700000.0
2009-12-11 18:39:00,1.5459,1.54615,1.5456,1.54575,398200000.0
2009-12-11 18:40:00,1.54585,1.54625,1.5458,1.54595,289600000.0
2009-12-11 18:41:00,1.54605,1.54635,1.54595,1.5461,275800000.0
2009-12-11 18:42:00,1.5461,1.5461,1.5454,1.54545,287500000.0
2009-12-11 18:43:00,1.5454,1.54575,1.54535,1.54555,215700000.0
2009-12-11 18:44:00,1.54555,1.5459,1.54545,1.5457,236800000.0
2009-12-11 18:45:00,1.5457,1.54625,1.5457,1.54585,260300000.0
2009-12-11 18:46:00,1.54585,1.54615,1.54565,1.5457,238600000.0
2009-12-11 18:47:00,1.5457,1.5466,1.54565,1.54655,183200000.0
2009-12-11 18:48:00,1.54655,1.5468,1.54585,1.54615,248900000.0
2009-12-11 18:49:00,1.5462,1.5462,1.54565,1.54575,232700000.0
2009-12-11 18:50:00,1.54585,1.54605,1.5456,1.5458,202000000.0
2009-12-11 18:51:00,1.54585,1.54585,1.54565,1.54565,104200000.0
2009-12-11 18:52:00,1.54565,1.5457,1.54455,1.54455,217100000.0
2009-12-11 18:53:00,1.5446,1.5447,1.5443,1.5446,236300000.0
2009-12-11 18:54:00,1.5446,1.54515,1.54455,1.54515,217900000.0
2009-12-11 18:55:00,1.5452,1.5452,1.5447,1.5449,162100000.0
2009-12-11 18:56:00,1.5449,1.5451,1.54455,1.5448,217200000.0
2009-12-11 18:57:00,1.54485,1.5456,1.54485,1.5453,257800000.0
2009-12-11 18:58:00,1.54525,1.5462,1.54525,1.5462,213800000.0
2009-12-11 18:59:00,1.5462,1.5462,1.54505,1.5453,206500000.0
2009-12-11 19:00:00,1.5453,1.54545,1.5447,1.5452,225600000.0
2009-12-11 19:01:00,1.5452,1.5454,1.5449,1.54505,272300000.0
2009-12-11 19:02:00,1.54505,1.54515,1.5445,1.5446,149300000.0
2009-12-11 19:03:00,1.5446,1.5447,1.5444,1.54465,268600000.0
2009-12-11 19:04:00,1.5446,1.54485,1.54455,1.54475,252900000.0
2009-12-11 19:05:00,1.5448,1.5449,1.5446,1.54465,73200000.0
2009-12-11 19:06:00,1.54465,1.54475,1.5441,1.54435,154800000.0
2009-12-11 19:07:00,1.54435,1.54455,1.5438,1.54405,176800000.0
2009-12-11 19:08:00,1.54405,1.5448,1.54405,1.5447,154300000.0
2009-12-11 19:09:00,1.54485,1.54495,1.54465,1.54485,120100000.0
2009-12-11 19:10:00,1.54485,1.5451,1.5447,1.54485,172100000.0
2009-12-11 19:11:00,1.54485,1.5452,1.54475,1.5449,187500000.0
2009-12-11 19:12:00,1.54495,1.5452,1.54485,1.54495,50500000.0
2009-12-11 19:13:00,1.545,1.5452,1.5448,1.545,148100000.0
2009-12-11 19:14:00,1.545,1.54545,1.54495,1.5453,227600000.0
2009-12-11 19:15:00,1.5453,1.54545,1.54525,1.54535,68900000.0
2009-12-11 19:16:00,1.54545,1.54555,1.5452,1.54525,159000000.0
2009-12-11 19:17:00,1.54525,1.54575,1.54525,1.54545,115600000.0
2009-12-11 19:18:00,1.54545,1.5456,1.54535,1.5454,56500000.0
2009-12-11 19:19:00,1.54555,1.5456,1.54535,1.54535,66100000.0
2009-12-11 19:20:00,1.54535,1.5456,1.54525,1.5453,55500000.0
2009-12-11 19:21:00,1.5453,1.54585,1.54525,1.54565,73600000.0
2009-12-11 19:22:00,1.5457,1.54585,1.54545,1.5457,85000000.0
2009-12-11 19:23:00,1.5457,1.546,1.54565,1.5459,104100000.0
2009-12-11 19:24:00,1.5459,1.5463,1.5458,1.5461,154900000.0
2009-12-11 19:25:00,1.5461,1.54645,1.5461,1.54645,99100000.0
2009-12-11 19:26:00,1.5464,1.54695,1.5464,1.54655,193000000.0
2009-12-11 19:27:00,1.54655,1.5468,1.5465,1.54675,177400000.0
2009-12-11 19:28:00,1.54675,1.5468,1.5463,1.5467,194700000.0
2009-12-11 19:29:00,1.54655,1.54665,1.54635,1.54655,246200000.0
2009-12-11 19:30:00,1.5465,1.547,1.5465,1.5469,199700000.0
2009-12-11 19:31:00,1.5469,1.5473,1.5469,1.5473,164600000.0
2009-12-11 19:32:00,1.54735,1.5474,1.54695,1.5471,314400000.0
2009-12-11 19:33:00,1.5471,1.5471,1.54675,1.54685,144800000.0
2009-12-11 19:34:00,1.54685,1.547,1.5467,1.54695,107500000.0
2009-12-11 19:35:00,1.5469,1.5472,1.5469,1.5472,118300000.0
2009-12-11 19:36:00,1.54725,1.54725,1.54695,1.547,130900000.0
2009-12-11 19:37:00,1.547,1.547,1.54685,1.54695,49400000.0
2009-12-11 19:38:00,1.54695,1.547,1.5465,1.5466,144800000.0
2009-12-11 19:39:00,1.5466,1.5467,1.54605,1.54605,154400000.0
2009-12-11 19:40:00,1.5461,1.5464,1.54605,1.5463,101200000.0
2009-12-11 19:41:00,1.54625,1.5466,1.54625,1.5465,129000000.0
2009-12-11 19:42:00,1.5464,1.5467,1.5464,1.54655,68800000.0
2009-12-11 19:43:00,1.54655,1.54655,1.5463,1.5464,106600000.0
2009-12-11 19:44:00,1.5464,1.54655,1.54625,1.54625,168800000.0
2009-12-11 19:45:00,1.54625,1.54635,1.5462,1.54635,17000000.0
2009-12-11 19:46:00,1.54635,1.54635,1.54595,1.54595,54800000.0
2009-12-11 19:47:00,1.5461,1.5463,1.5458,1.54585,260300000.0
2009-12-11 19:48:00,1.54585,1.5462,1.5458,1.5461,217100000.0
2009-12-11 19:49:00,1.54615,1.54635,1.54605,1.5461,109500000.0
2009-12-11 19:50:00,1.54615,1.54625,1.54585,1.5459,105500000.0
2009-12-11 19:51:00,1.54595,1.54625,1.54595,1.5461,210600000.0
2009-12-11 19:52:00,1.54615,1.54645,1.54615,1.54635,118600000.0
2009-12-11 19:53:00,1.54635,1.54655,1.5463,1.5464,53100000.0
2009-12-11 19:54:00,1.54645,1.54685,1.54635,1.54635,177600000.0
2009-12-11 19:55:00,1.54635,1.5476,1.5463,1.5475,372000000.0
2009-12-11 19:56:00,1.54745,1.548,1.5473,1.54775,280300000.0
2009-12-11 19:57:00,1.54775,1.54795,1.54765,1.54795,80600000.0
2009-12-11 19:58:00,1.54795,1.5481,1.5478,1.5481,60400000.0
2009-12-11 19:59:00,1.54815,1.5484,1.54785,1.54835,240500000.0
2009-12-11 20:00:00,1.5483,1.5483,1.5476,1.5478,215700000.0
2009-12-11 20:01:00,1.54775,1.5479,1.5476,1.54765,140600000.0
2009-12-11 20:02:00,1.5478,1.548,1.54755,1.54765,434200000.0
2009-12-11 20:03:00,1.5478,1.54815,1.5477,1.54805,208200000.0
2009-12-11 20:04:00,1.548,1.54805,1.5478,1.54795,182600000.0
2009-12-11 20:05:00,1.54795,1.54815,1.54775,1.54775,247000000.0
2009-12-11 20:06:00,1.54785,1.548,1.54765,1.54765,296100000.0
2009-12-11 20:07:00,1.5476,1.548,1.5476,1.5478,108700000.0
2009-12-11 20:08:00,1.5479,1.54805,1.5478,1.54795,101800000.0
2009-12-11 20:09:00,1.54795,1.54825,1.54785,1.5479,90100000.0
2009-12-11 20:10:00,1.548,1.54815,1.5479,1.5481,99300000.0
2009-12-11 20:11:00,1.5481,1.54825,1.5481,1.5482,46000000.0
2009-12-11 20:12:00,1.54825,1.54875,1.5481,1.54875,49700000.0
2009-12-11 20:13:00,1.5487,1.5488,1.54855,1.54875,44200000.0
2009-12-11 20:14:00,1.54865,1.54875,1.5485,1.54875,27100000.0
2009-12-11 20:15:00,1.54875,1.5491,1.54855,1.549,44100000.0
2009-12-11 20:16:00,1.549,1.54925,1.54875,1.5491,103800000.0
2009-12-11 20:17:00,1.5492,1.54945,1.54895,1.54925,101200000.0
2009-12-11 20:18:00,1.5493,1.54965,1.5492,1.5496,119800000.0
2009-12-11 20:19:00,1.54955,1.54975,1.5493,1.5495,153100000.0
2009-12-11 20:20:00,1.5495,1.5496,1.54935,1.5495,170000000.0
2009-12-11 20:21:00,1.5495,1.5495,1.54925,1.54935,73100000.0
2009-12-11 20:22:00,1.54935,1.5497,1.54935,1.54955,193400000.0
2009-12-11 20:23:00,1.54955,1.5497,1.54955,1.5497,22200000.0
2009-12-11 20:24:00,1.54975,1.5498,1.54945,1.54945,89500000.0
2009-12-11 20:25:00,1.5495,1.54975,1.5494,1.5497,75400000.0
2009-12-11 20:26:00,1.5498,1.55,1.54965,1.54985,68600000.0
2009-12-11 20:27:00,1.5499,1.5501,1.54975,1.5498,58200000.0
2009-12-11 20:28:00,1.5498,1.55015,1.5498,1.55,41800000.0
2009-12-11 20:29:00,1.5501,1.5502,1.54985,1.5499,67600000.0
2009-12-11 20:30:00,1.5498,1.5501,1.5497,1.55005,87000000.0
2009-12-11 20:31:00,1.54995,1.55015,1.54985,1.54985,85600000.0
2009-12-11 20:32:00,1.5499,1.54995,1.5497,1.54975,32800000.0
2009-12-11 20:33:00,1.54975,1.54995,1.5497,1.5498,83600000.0
2009-12-11 20:34:00,1.5498,1.5498,1.5492,1.5493,107100000.0
2009-12-11 20:35:00,1.5493,1.5493,1.54915,1.54925,17000000.0
2009-12-11 20:36:00,1.5492,1.54925,1.54895,1.54895,78500000.0
2009-12-11 20:37:00,1.54895,1.54925,1.54895,1.54925,112700000.0
2009-12-11 20:38:00,1.54925,1.54985,1.5491,1.54985,151600000.0
2009-12-11 20:39:00,1.54985,1.5499,1.54955,1.5496,88400000.0
2009-12-11 20:40:00,1.54965,1.54975,1.54935,1.54955,62300000.0
2009-12-11 20:41:00,1.5496,1.5497,1.54955,1.54955,62000000.0
2009-12-11 20:42:00,1.5495,1.5497,1.54945,1.5497,27000000.0
2009-12-11 20:43:00,1.5496,1.5496,1.54945,1.5495,72500000.0
2009-12-11 20:44:00,1.5495,1.5496,1.54935,1.5494,94800000.0
2009-12-11 20:45:00,1.5494,1.5497,1.5494,1.5497,125400000.0
2009-12-11 20:46:00,1.54975,1.54975,1.54955,1.54965,36400000.0
2009-12-11 20:47:00,1.54965,1.54965,1.5494,1.54945,61500000.0
2009-12-11 20:48:00,1.54945,1.54975,1.5493,1.5497,187800000.0
2009-12-11 20:49:00,1.5497,1.54995,1.54945,1.54975,124200000.0
2009-12-11 20:50:00,1.5498,1.55015,1.54975,1.54995,202400000.0
2009-12-11 20:51:00,1.54995,1.54995,1.5494,1.54955,63200000.0
2009-12-11 20:52:00,1.54955,1.5496,1.5493,1.54935,85000000.0
2009-12-11 20:53:00,1.54935,1.5495,1.5493,1.54935,59600000.0
2009-12-11 20:54:00,1.54925,1.5495,1.54925,1.5494,94400000.0
2009-12-11 20:55:00,1.5495,1.54965,1.5495,1.54965,23000000.0
2009-12-11 20:56:00,1.54965,1.5497,1.5493,1.54955,137900000.0
2009-12-11 20:57:00,1.54955,1.5496,1.54925,1.5495,197100000.0
2009-12-11 20:58:00,1.5495,1.5497,1.54945,1.5497,159100000.0
2009-12-11 20:59:00,1.5497,1.55015,1.5497,1.55005,92900000.0
2009-12-11 21:00:00,1.55005,1.5501,1.54995,1.55005,87400000.0
2009-12-11 21:01:00,1.55005,1.55035,1.5499,1.5503,78100000.0
2009-12-11 21:02:00,1.5503,1.5507,1.55015,1.5506,121600000.0
2009-12-11 21:03:00,1.5506,1.551,1.5503,1.5503,85100000.0
2009-12-11 21:04:00,1.55035,1.55055,1.5503,1.55055,138000000.0
2009-12-11 21:05:00,1.55055,1.55075,1.55045,1.5506,111700000.0
2009-12-11 21:06:00,1.5506,1.5506,1.5504,1.5506,80900000.0
2009-12-11 21:07:00,1.5506,1.5509,1.55045,1.55085,187800000.0
2009-12-11 21:08:00,1.5509,1.5512,1.5507,1.5507,200500000.0
2009-12-11 21:09:00,1.5507,1.55095,1.5507,1.5509,84700000.0
2009-12-11 21:10:00,1.55095,1.5511,1.55075,1.55105,110700000.0
2009-12-11 21:11:00,1.55105,1.55115,1.55045,1.5507,135900000.0
2009-12-11 21:12:00,1.5508,1.5508,1.5506,1.5506,81200000.0
2009-12-11 21:13:00,1.5507,1.55085,1.55055,1.5507,148800000.0
2009-12-11 21:14:00,1.5506,1.55075,1.55055,1.5506,94700000.0
2009-12-11 21:15:00,1.5506,1.5507,1.55045,1.55055,78600000.0
2009-12-11 21:16:00,1.55055,1.55065,1.55035,1.55035,123300000.0
2009-12-11 21:17:00,1.55035,1.55035,1.5501,1.55015,64000000.0
2009-12-11 21:18:00,1.5501,1.55065,1.5501,1.55025,70800000.0
2009-12-11 21:19:00,1.5503,1.55045,1.5501,1.55045,41000000.0
2009-12-11 21:20:00,1.55045,1.55045,1.5501,1.5501,41000000.0
2009-12-11 21:21:00,1.55015,1.55035,1.5501,1.55035,72000000.0
2009-12-11 21:22:00,1.55025,1.55065,1.55015,1.5506,42000000.0
2009-12-11 21:23:00,1.5507,1.55095,1.5507,1.55095,24000000.0
2009-12-11 21:24:00,1.551,1.55105,1.55095,1.551,9000000.0
2009-12-11 21:25:00,1.55105,1.55105,1.55085,1.55085,4000000.0
2009-12-11 21:26:00,1.5508,1.55085,1.5508,1.55085,27000000.0
2009-12-11 21:27:00,1.55075,1.55095,1.55075,1.55095,22000000.0
2009-12-11 21:28:00,1.5509,1.551,1.55085,1.55095,12000000.0
2009-12-11 21:29:00,1.55095,1.5516,1.55095,1.5515,47900000.0
2009-12-11 21:30:00,1.5515,1.5522,1.5514,1.5522,95400000.0
2009-12-11 21:31:00,1.5522,1.55245,1.5521,1.55225,43000000.0
2009-12-11 21:32:00,1.55225,1.55255,1.55225,1.55255,57000000.0
2009-12-11 21:33:00,1.55245,1.5526,1.5521,1.5526,66000000.0
2009-12-11 21:34:00,1.5526,1.55265,1.5524,1.5524,40000000.0
2009-12-11 21:35:00,1.5524,1.5524,1.55205,1.5522,39400000.0
2009-12-11 21:36:00,1.55225,1.5523,1.5518,1.5521,51000000.0
2009-12-11 21:37:00,1.5521,1.5523,1.5519,1.55215,47000000.0
2009-12-11 21:38:00,1.55225,1.55225,1.55185,1.55195,71100000.0
2009-12-11 21:39:00,1.55195,1.5521,1.5518,1.5519,64100000.0
2009-12-11 21:40:00,1.5519,1.55225,1.55185,1.55195,52000000.0
2009-12-11 21:41:00,1.55185,1.5521,1.55185,1.55205,21000000.0
2009-12-11 21:42:00,1.55205,1.5522,1.55195,1.55205,74000000.0
2009-12-11 21:43:00,1.5521,1.55225,1.55185,1.552,64200000.0
2009-12-11 21:44:00,1.552,1.55215,1.55135,1.55145,89100000.0
2009-12-11 21:45:00,1.5514,1.5517,1.5509,1.55115,65600000.0
2009-12-11 21:46:00,1.55125,1.5513,1.55095,1.551,109200000.0
2009-12-11 21:47:00,1.55105,1.55115,1.5509,1.5509,45300000.0
2009-12-11 21:48:00,1.5509,1.551,1.55075,1.55075,48300000.0
2009-12-11 21:49:00,1.55075,1.55105,1.55075,1.55095,61500000.0
2009-12-11 21:50:00,1.5509,1.5512,1.5507,1.5507,104200000.0
2009-12-11 21:51:00,1.5507,1.55105,1.55065,1.5509,53500000.0
2009-12-11 21:52:00,1.55095,1.55095,1.55075,1.55085,31900000.0
2009-12-11 21:53:00,1.55085,1.551,1.55065,1.5508,123200000.0
2009-12-11 21:54:00,1.5508,1.551,1.5505,1.5506,128200000.0
2009-12-11 21:55:00,1.55065,1.55065,1.5499,1.55,188000000.0
2009-12-11 21:56:00,1.55,1.5503,1.54985,1.5503,137500000.0
2009-12-11 21:57:00,1.5503,1.55055,1.5501,1.55045,115600000.0
2009-12-11 21:58:00,1.55045,1.55075,1.55035,1.55075,111700000.0
2009-12-11 21:59:00,1.55075,1.5508,1.5501,1.5504,179700000.0
2009-12-11 22:00:00,1.55045,1.5507,1.5504,1.55055,120800000.0
2009-12-11 22:01:00,1.55055,1.5506,1.5505,1.55055,39500000.0
2009-12-11 22:02:00,1.5506,1.55065,1.5502,1.55035,57400000.0
2009-12-11 22:03:00,1.55035,1.55045,1.5503,1.5504,22200000.0
2009-12-11 22:04:00,1.55045,1.5505,1.55025,1.55035,43300000.0
2009-12-11 22:05:00,1.55035,1.5506,1.55025,1.55055,45200000.0
2009-12-11 22:06:00,1.55065,1.5507,1.5504,1.5506,78700000.0
2009-12-11 22:07:00,1.55055,1.55075,1.5505,1.55065,66700000.0
2009-12-11 22:08:00,1.5506,1.5511,1.5506,1.5511,69100000.0
2009-12-11 22:09:00,1.5511,1.5511,1.5508,1.55105,57600000.0
2009-12-11 22:10:00,1.551,1.551,1.55085,1.5509,26800000.0
2009-12-11 22:11:00,1.55085,1.55095,1.55065,1.55085,37600000.0
2009-12-11 22:12:00,1.55085,1.551,1.55085,1.551,10000000.0
2009-12-11 22:13:00,1.5511,1.5511,1.55095,1.551,12000000.0
2009-12-11 22:14:00,1.55095,1.55115,1.55095,1.55105,41700000.0
2009-12-11 22:15:00,1.5511,1.5511,1.55095,1.55095,14000000.0
2009-12-11 22:16:00,1.55095,1.55115,1.5509,1.5509,38200000.0
2009-12-11 22:17:00,1.55085,1.55085,1.55075,1.55075,22900000.0
2009-12-11 22:18:00,1.55075,1.55095,1.55075,1.55085,38200000.0
2009-12-11 22:19:00,1.5509,1.5509,1.55075,1.5508,19000000.0
2009-12-11 22:20:00,1.55085,1.551,1.5507,1.55085,97700000.0
2009-12-11 22:21:00,1.55085,1.55095,1.55085,1.5509,13600000.0
2009-12-11 22:22:00,1.5509,1.5509,1.5509,1.5509,4600000.0
2009-12-11 22:23:00,1.55085,1.55085,1.55085,1.55085,12000000.0
2009-12-11 22:24:00,1.5508,1.55095,1.5508,1.55085,22000000.0
2009-12-11 22:25:00,1.5509,1.5509,1.5506,1.55085,52200000.0
2009-12-11 22:26:00,1.5509,1.55105,1.55075,1.5509,45700000.0
2009-12-11 22:27:00,1.55095,1.5511,1.55035,1.55045,60500000.0
2009-12-11 22:28:00,1.55045,1.55045,1.55025,1.5503,102500000.0
2009-12-11 22:29:00,1.55035,1.55065,1.55035,1.55055,50600000.0
2009-12-11 22:30:00,1.55045,1.55055,1.55045,1.55055,50000000.0
2009-12-11 22:31:00,1.55045,1.55055,1.5503,1.5503,31000000.0
2009-12-11 22:32:00,1.55035,1.55045,1.55015,1.5502,75400000.0
2009-12-11 22:33:00,1.5501,1.55025,1.5497,1.54975,111900000.0
2009-12-11 22:34:00,1.54975,1.5498,1.54945,1.5495,37600000.0
2009-12-11 22:35:00,1.54955,1.54955,1.54935,1.5494,57400000.0
2009-12-11 22:36:00,1.54945,1.54975,1.54945,1.54975,27500000.0
2009-12-11 22:37:00,1.54975,1.54995,1.5497,1.5498,40800000.0
2009-12-11 22:38:00,1.54975,1.5499,1.5495,1.5495,51900000.0
2009-12-11 22:39:00,1.5495,1.54955,1.5493,1.5495,73400000.0
2009-12-11 22:40:00,1.5495,1.54995,1.5495,1.54975,75700000.0
2009-12-11 22:41:00,1.54975,1.54975,1.5493,1.54935,26000000.0
2009-12-11 22:42:00,1.54935,1.5495,1.54935,1.54945,39000000.0
2009-12-11 22:43:00,1.54945,1.54975,1.54945,1.54975,51100000.0
2009-12-11 22:44:00,1.54975,1.54985,1.5496,1.5498,48300000.0
2009-12-11 22:45:00,1.5498,1.5498,1.54955,1.5496,48300000.0
2009-12-11 22:46:00,1.54955,1.54975,1.5495,1.54975,26100000.0
2009-12-11 22:47:00,1.54975,1.55,1.54975,1.54975,37900000.0
2009-12-11 22:48:00,1.54975,1.54985,1.54965,1.5498,53400000.0
2009-12-11 22:49:00,1.54995,1.55055,1.54945,1.55055,100600000.0
2009-12-11 22:50:00,1.5506,1.55065,1.55,1.55,79800000.0
2009-12-11 22:51:00,1.55,1.55,1.5498,1.54995,33000000.0
2009-12-11 22:52:00,1.54995,1.55,1.54985,1.54985,38100000.0
2009-12-11 22:53:00,1.54985,1.5502,1.54975,1.5502,56300000.0
2009-12-11 22:54:00,1.55025,1.5503,1.5497,1.55,66200000.0
2009-12-11 22:55:00,1.54995,1.5502,1.54985,1.5499,34400000.0
2009-12-11 22:56:00,1.5498,1.54985,1.549,1.54915,95300000.0
2009-12-11 22:57:00,1.5493,1.55045,1.54925,1.55045,111600000.0
2009-12-11 22:58:00,1.55045,1.5505,1.5502,1.55025,35000000.0
2009-12-11 22:59:00,1.5503,1.55045,1.55,1.5501,64500000.0
2009-12-11 23:00:00,1.55015,1.5503,1.55005,1.55005,32000000.0
2009-12-11 23:01:00,1.55015,1.55025,1.54985,1.55015,32400000.0
2009-12-11 23:02:00,1.5502,1.5502,1.5498,1.54985,36000000.0
2009-12-11 23:03:00,1.5498,1.55005,1.5498,1.54995,13000000.0
2009-12-11 23:04:00,1.55,1.5506,1.55,1.55045,54900000.0
2009-12-11 23:05:00,1.5505,1.5507,1.55035,1.55035,46200000.0
2009-12-11 23:06:00,1.55035,1.55065,1.55035,1.5506,43300000.0
2009-12-11 23:07:00,1.5506,1.5506,1.55025,1.55035,27800000.0
2009-12-11 23:08:00,1.5503,1.5505,1.5503,1.5504,37700000.0
2009-12-11 23:09:00,1.5504,1.5505,1.5503,1.5504,47800000.0
2009-12-11 23:10:00,1.55045,1.5506,1.5499,1.55,39200000.0
2009-12-11 23:11:00,1.54995,1.55005,1.5498,1.55005,39400000.0
2009-12-11 23:12:00,1.55,1.5501,1.54995,1.55,18600000.0
2009-12-11 23:13:00,1.55,1.55015,1.54995,1.55015,17700000.0
2009-12-11 23:14:00,1.5503,1.5505,1.5503,1.5505,26200000.0
2009-12-11 23:15:00,1.5505,1.5506,1.55025,1.5506,44900000.0
2009-12-11 23:16:00,1.5506,1.55065,1.5502,1.5502,72300000.0
2009-12-11 23:17:00,1.55025,1.55025,1.5499,1.5499,123400000.0
2009-12-11 23:18:00,1.54995,1.55005,1.5498,1.54995,29600000.0
2009-12-11 23:19:00,1.54985,1.55,1.54985,1.54995,42000000.0
2009-12-11 23:20:00,1.54995,1.55035,1.54995,1.5502,55100000.0
2009-12-11 23:21:00,1.55025,1.55025,1.5497,1.55,41200000.0
2009-12-11 23:22:00,1.55,1.5507,1.55,1.55065,55600000.0
2009-12-11 23:23:00,1.55065,1.55085,1.5506,1.55085,21200000.0
2009-12-11 23:24:00,1.55095,1.5516,1.55095,1.55145,79900000.0
2009-12-11 23:25:00,1.55145,1.55185,1.55145,1.5518,30600000.0
2009-12-11 23:26:00,1.55175,1.55175,1.5507,1.55095,80000000.0
2009-12-11 23:27:00,1.551,1.5515,1.551,1.5515,48700000.0
2009-12-11 23:28:00,1.5515,1.5516,1.55145,1.5515,12000000.0
2009-12-11 23:29:00,1.5515,1.552,1.5507,1.55085,75500000.0
2009-12-11 23:30:00,1.55095,1.5512,1.55095,1.5511,16000000.0
2009-12-11 23:31:00,1.5512,1.5512,1.5506,1.5508,82000000.0
2009-12-11 23:32:00,1.55075,1.551,1.55075,1.551,5000000.0
2009-12-11 23:33:00,1.55105,1.5518,1.551,1.5518,27300000.0
2009-12-11 23:34:00,1.5518,1.55185,1.5517,1.55185,19000000.0
2009-12-11 23:35:00,1.55175,1.55185,1.5517,1.5518,49100000.0
2009-12-11 23:36:00,1.55175,1.55185,1.5517,1.55175,26200000.0
2009-12-11 23:37:00,1.5518,1.55195,1.5518,1.55195,12000000.0
2009-12-11 23:38:00,1.55195,1.5521,1.5518,1.5518,37100000.0
2009-12-11 23:39:00,1.5518,1.55185,1.5517,1.55175,21000000.0
2009-12-11 23:40:00,1.5518,1.55185,1.5517,1.55175,11000000.0
2009-12-11 23:41:00,1.5518,1.55195,1.5518,1.55185,29800000.0
2009-12-11 23:42:00,1.5519,1.552,1.55185,1.552,10400000.0
2009-12-11 23:43:00,1.552,1.552,1.55155,1.55155,6400000.0
2009-12-11 23:44:00,1.55165,1.5517,1.5515,1.5517,34200000.0
2009-12-11 23:45:00,1.55165,1.55175,1.55155,1.55155,25600000.0
2009-12-11 23:46:00,1.55155,1.55165,1.55145,1.55165,19600000.0
2009-12-11 23:47:00,1.55165,1.55165,1.55155,1.55155,32500000.0
2009-12-11 23:48:00,1.55155,1.55155,1.55135,1.55155,30800000.0
2009-12-11 23:49:00,1.55155,1.5516,1.55105,1.55115,37100000.0
2009-12-11 23:50:00,1.55125,1.55125,1.55095,1.551,25400000.0
2009-12-11 23:51:00,1.551,1.551,1.55065,1.5509,74100000.0
2009-12-11 23:52:00,1.5509,1.551,1.5505,1.55075,44700000.0
2009-12-11 23:53:00,1.55075,1.55075,1.5505,1.5507,27000000.0
2009-12-11 23:54:00,1.5507,1.55155,1.55045,1.55135,82600000.0
2009-12-11 23:55:00,1.55135,1.55135,1.5512,1.55125,38400000.0
2009-12-11 23:56:00,1.55135,1.5515,1.55115,1.55125,32600000.0
2009-12-11 23:57:00,1.55125,1.55125,1.551,1.5511,38700000.0
2009-12-11 23:58:00,1.55105,1.55125,1.54935,1.54935,35400000.0
2009-12-11 23:59:00,1.5495,1.5501,1.5492,1.54925,58200000.0
2009-12-14 00:00:00,1.55015,1.55015,1.55015,1.55015,1000000.0
2009-12-14 00:01:00,1.55025,1.55035,1.5502,1.55025,20000000.0
2009-12-14 00:02:00,1.55025,1.55025,1.5502,1.5502,3000000.0
2009-12-14 00:03:00,1.55015,1.5502,1.55015,1.55015,7000000.0
2009-12-14 00:04:00,1.5502,1.5502,1.5496,1.54995,13100000.0
2009-12-14 00:05:00,1.5499,1.5499,1.5495,1.5497,10000000.0
2009-12-14 00:06:00,1.5497,1.5498,1.5497,1.5498,4700000.0
2009-12-14 00:07:00,1.54975,1.54975,1.54975,1.54975,1600000.0
2009-12-14 00:08:00,1.54982,1.55012,1.54899,1.54903,4600000.0
2009-12-14 00:09:00,1.54904,1.54952,1.549,1.54952,4600000.0
2009-12-14 00:10:00,1.54985,1.55025,1.54985,1.55025,4600000.0
2009-12-14 00:11:00,1.5504,1.5505,1.5497,1.54975,20600000.0
2009-12-14 00:12:00,1.5497,1.54975,1.5497,1.54975,6000000.0
2009-12-14 00:13:00,1.54975,1.54975,1.54965,1.54965,2900000.0
2009-12-14 00:14:00,1.54975,1.55,1.54965,1.54985,14700000.0
2009-12-14 00:15:00,1.54985,1.5503,1.54985,1.55025,7600000.0
2009-12-14 00:16:00,1.55025,1.5504,1.54995,1.5503,9700000.0
2009-12-14 00:17:00,1.54701,1.54701,1.54595,1.54607,11700000.0
2009-12-14 00:18:00,1.54604,1.5467,1.54599,1.54665,11700000.0
2009-12-14 00:19:00,1.5504,1.55065,1.5504,1.55045,11700000.0
2009-12-14 00:20:00,1.55045,1.5506,1.55045,1.5506,2100000.0
2009-12-14 00:21:00,1.55055,1.55055,1.55035,1.55035,10200000.0
2009-12-14 00:22:00,1.55035,1.55035,1.54995,1.55005,24800000.0
2009-12-14 00:23:00,1.55,1.5501,1.55,1.5501,6400000.0
2009-12-14 00:24:00,1.55025,1.55055,1.55015,1.55035,16700000.0
2009-12-14 00:25:00,1.5504,1.55055,1.55005,1.55005,12500000.0
2009-12-14 00:26:00,1.55015,1.5502,1.54995,1.54995,17000000.0
2009-12-14 00:27:00,1.55,1.5502,1.54965,1.55005,8400000.0
2009-12-14 00:28:00,1.5503,1.55035,1.55005,1.55015,13900000.0
2009-12-14 00:29:00,1.5503,1.5503,1.5499,1.55005,21300000.0
2009-12-14 00:30:00,1.55005,1.55005,1.54975,1.54975,11700000.0
2009-12-14 00:31:00,1.54975,1.54985,1.5492,1.54975,14400000.0
2009-12-14 00:32:00,1.5499,1.55005,1.5497,1.5499,13100000.0
2009-12-14 00:33:00,1.5499,1.5502,1.5499,1.5499,30300000.0
2009-12-14 00:34:00,1.54995,1.5501,1.54965,1.5498,24200000.0
2009-12-14 00:35:00,1.54965,1.5498,1.5496,1.54965,18700000.0
2009-12-14 00:36:00,1.5497,1.5497,1.54945,1.54955,4300000.0
2009-12-14 00:37:00,1.5497,1.5497,1.54955,1.54955,17600000.0
2009-12-14 00:38:00,1.54965,1.54965,1.54885,1.54885,21000000.0
2009-12-14 00:39:00,1.5492,1.5492,1.549,1.54905,10100000.0
2009-12-14 00:40:00,1.5488,1.5489,1.54875,1.5488,42900000.0
2009-12-14 00:41:00,1.54885,1.54895,1.54875,1.54885,14200000.0
2009-12-14 00:42:00,1.5488,1.54885,1.5484,1.5484,30600000.0
2009-12-14 00:43:00,1.5484,1.5494,1.5484,1.54905,44200000.0
2009-12-14 00:44:00,1.549,1.54945,1.54805,1.5494,53900000.0
2009-12-14 00:45:00,1.5494,1.54955,1.5483,1.5483,48100000.0
2009-12-14 00:46:00,1.54835,1.54865,1.54835,1.5484,48000000.0
2009-12-14 00:47:00,1.5484,1.5485,1.54835,1.5484,9000000.0
2009-12-14 00:48:00,1.54845,1.54955,1.5483,1.54955,25200000.0
2009-12-14 00:49:00,1.5496,1.5498,1.54835,1.5488,80500000.0
2009-12-14 00:50:00,1.54895,1.54925,1.5486,1.54895,47200000.0
2009-12-14 00:51:00,1.5488,1.54955,1.5486,1.5492,31000000.0
2009-12-14 00:52:00,1.5493,1.5497,1.5493,1.5497,6600000.0
2009-12-14 00:53:00,1.5497,1.55025,1.54865,1.5502,52400000.0
2009-12-14 00:54:00,1.55025,1.55035,1.54965,1.54985,27300000.0
2009-12-14 00:55:00,1.54985,1.55,1.549,1.549,49600000.0
2009-12-14 00:56:00,1.54975,1.54975,1.5489,1.549,55000000.0
2009-12-14 00:57:00,1.5491,1.55005,1.5487,1.54895,36900000.0
2009-12-14 00:58:00,1.549,1.5501,1.549,1.5501,39600000.0
2009-12-14 00:59:00,1.55005,1.55055,1.5491,1.5493,60400000.0
2009-12-14 01:00:00,1.5491,1.5508,1.54885,1.55035,104900000.0
2009-12-14 01:01:00,1.55045,1.5507,1.5491,1.5494,65900000.0
2009-12-14 01:02:00,1.5495,1.5495,1.54935,1.5494,19900000.0
2009-12-14 01:03:00,1.54945,1.54975,1.54945,1.5496,23700000.0
2009-12-14 01:04:00,1.54965,1.54975,1.54955,1.54975,8300000.0
2009-12-14 01:05:00,1.5497,1.54985,1.5497,1.5498,16400000.0
2009-12-14 01:06:00,1.54985,1.55045,1.5497,1.55045,35300000.0
2009-12-14 01:07:00,1.5504,1.5505,1.5496,1.54985,52400000.0
2009-12-14 01:08:00,1.54985,1.5503,1.5491,1.5493,65900000.0
2009-12-14 01:09:00,1.54925,1.5498,1.54925,1.5498,34300000.0
2009-12-14 01:10:00,1.54985,1.54985,1.54955,1.54955,25900000.0
2009-12-14 01:11:00,1.5496,1.5496,1.5494,1.5494,27000000.0
2009-12-14 01:12:00,1.54945,1.5495,1.54905,1.5494,27000000.0
2009-12-14 01:13:00,1.5494,1.5494,1.5478,1.548,23200000.0
2009-12-14 01:14:00,1.54805,1.54815,1.54775,1.5478,7000000.0
2009-12-14 01:15:00,1.5478,1.5484,1.5478,1.5484,1800000.0
2009-12-14 01:16:00,1.5484,1.5484,1.5484,1.5484,2000000.0
2009-12-14 01:17:00,1.5484,1.5484,1.5459,1.5463,25300000.0
2009-12-14 01:18:00,1.5464,1.54665,1.54625,1.54665,25900000.0
2009-12-14 01:19:00,1.54665,1.54665,1.5464,1.5464,13500000.0
2009-12-14 01:20:00,1.54655,1.54695,1.54655,1.54685,29200000.0
2009-12-14 01:21:00,1.547,1.54705,1.54675,1.54675,17000000.0
2009-12-14 01:22:00,1.54675,1.54675,1.54675,1.54675,3000000.0
2009-12-14 01:23:00,1.5468,1.5468,1.54675,1.54675,10000000.0
2009-12-14 01:24:00,1.54675,1.54675,1.54675,1.54675,2000000.0
2009-12-14 01:25:00,1.5465,1.54725,1.54635,1.54635,15000000.0
2009-12-14 01:26:00,1.5465,1.54655,1.54635,1.54635,19000000.0
2009-12-14 01:27:00,1.5464,1.5465,1.5464,1.54645,11000000.0
2009-12-14 01:28:00,1.54645,1.54735,1.5464,1.54655,53400000.0
2009-12-14 01:29:00,1.5465,1.54745,1.5465,1.5472,13400000.0
2009-12-14 01:30:00,1.54725,1.54725,1.54695,1.5471,31700000.0
2009-12-14 01:31:00,1.54705,1.5471,1.54705,1.54705,21600000.0
2009-12-14 01:32:00,1.5471,1.5471,1.547,1.54705,38500000.0
2009-12-14 01:33:00,1.5471,1.5471,1.54705,1.54705,4200000.0
2009-12-14 01:34:00,1.5471,1.5472,1.54705,1.54705,22000000.0
2009-12-14 01:35:00,1.5471,1.54805,1.5471,1.54745,117900000.0
2009-12-14 01:36:00,1.5474,1.54755,1.54695,1.54705,72800000.0
2009-12-14 01:37:00,1.54705,1.54745,1.5466,1.5473,92800000.0
2009-12-14 01:38:00,1.5473,1.5473,1.54705,1.5471,20000000.0
2009-12-14 01:39:00,1.5471,1.5471,1.5471,1.5471,22000000.0
2009-12-14 01:40:00,1.5471,1.5471,1.54645,1.5466,116600000.0
2009-12-14 01:41:00,1.54655,1.547,1.54645,1.547,151000000.0
2009-12-14 01:42:00,1.54685,1.54685,1.5463,1.5464,118400000.0
2009-12-14 01:43:00,1.5464,1.5464,1.5464,1.5464,20000000.0
2009-12-14 01:44:00,1.5464,1.5464,1.5464,1.5464,5000000.0
2009-12-14 01:45:00,1.5464,1.5464,1.5464,1.5464,5000000.0
2009-12-14 01:46:00,1.5464,1.5464,1.54555,1.54555,77200000.0
2009-12-14 01:47:00,1.54555,1.5465,1.54555,1.5463,105000000.0
2009-12-14 01:48:00,1.5463,1.54655,1.5463,1.54645,46200000.0
2009-12-14 01:49:00,1.54645,1.54665,1.54645,1.54665,7000000.0
2009-12-14 01:50:00,1.5466,1.5471,1.5466,1.5471,28000000.0
2009-12-14 01:51:00,1.5471,1.5475,1.5471,1.5475,28000000.0
2009-12-14 01:52:00,1.54745,1.5479,1.5474,1.54785,41000000.0
2009-12-14 01:53:00,1.54785,1.54785,1.5475,1.5475,27600000.0
2009-12-14 01:54:00,1.54745,1.5477,1.54745,1.5476,40800000.0
2009-12-14 01:55:00,1.5477,1.54775,1.54755,1.54775,41200000.0
2009-12-14 01:56:00,1.5477,1.54785,1.5477,1.5478,43500000.0
2009-12-14 01:57:00,1.5479,1.54805,1.5477,1.54805,62000000.0
2009-12-14 01:58:00,1.54805,1.5482,1.54795,1.54795,33600000.0
2009-12-14 01:59:00,1.54795,1.548,1.54785,1.54795,55600000.0
2009-12-14 02:00:00,1.54825,1.54855,1.54805,1.54855,115300000.0
2009-12-14 02:01:00,1.5486,1.5486,1.5478,1.5478,167800000.0
2009-12-14 02:02:00,1.5479,1.5479,1.54755,1.54775,95900000.0
2009-12-14 02:03:00,1.54775,1.54775,1.54715,1.5473,262300000.0
2009-12-14 02:04:00,1.5473,1.54775,1.54725,1.54765,87000000.0
2009-12-14 02:05:00,1.54775,1.5483,1.5477,1.5483,123200000.0
2009-12-14 02:06:00,1.54835,1.54835,1.54795,1.54795,132900000.0
2009-12-14 02:07:00,1.54795,1.54805,1.5478,1.5478,48100000.0
2009-12-14 02:08:00,1.54785,1.54785,1.5474,1.54745,60100000.0
2009-12-14 02:09:00,1.54745,1.5477,1.54725,1.5476,35000000.0
2009-12-14 02:10:00,1.5476,1.5479,1.5476,1.54775,36200000.0
2009-12-14 02:11:00,1.54775,1.5479,1.5477,1.5479,49400000.0
2009-12-14 02:12:00,1.54785,1.54795,1.54775,1.5478,38400000.0
2009-12-14 02:13:00,1.54785,1.5484,1.54785,1.5484,69500000.0
2009-12-14 02:14:00,1.54845,1.5485,1.5484,1.54845,47200000.0
2009-12-14 02:15:00,1.5484,1.5484,1.548,1.54815,131000000.0
2009-12-14 02:16:00,1.54825,1.54845,1.5479,1.54845,81200000.0
2009-12-14 02:17:00,1.54845,1.54855,1.5482,1.5483,56300000.0
2009-12-14 02:18:00,1.54835,1.54835,1.5481,1.5483,24100000.0
2009-12-14 02:19:00,1.54835,1.54845,1.54835,1.54835,35200000.0
2009-12-14 02:20:00,1.54825,1.54835,1.5479,1.5481,27200000.0
2009-12-14 02:21:00,1.54805,1.5483,1.54795,1.54805,107800000.0
2009-12-14 02:22:00,1.54805,1.5484,1.54805,1.54825,92300000.0
2009-12-14 02:23:00,1.54835,1.5484,1.5482,1.5482,53600000.0
2009-12-14 02:24:00,1.5482,1.54825,1.54815,1.54825,15600000.0
2009-12-14 02:25:00,1.54825,1.54865,1.5482,1.54865,105200000.0
2009-12-14 02:26:00,1.5486,1.54865,1.5482,1.5483,108300000.0
2009-12-14 02:27:00,1.5483,1.5485,1.54795,1.54805,31400000.0
2009-12-14 02:28:00,1.54805,1.54825,1.548,1.54825,35200000.0
2009-12-14 02:29:00,1.54825,1.54835,1.5482,1.54835,25300000.0
2009-12-14 02:30:00,1.54835,1.54835,1.5481,1.54825,101200000.0
2009-12-14 02:31:00,1.54815,1.54825,1.5478,1.5482,86700000.0
2009-12-14 02:32:00,1.5481,1.54815,1.54785,1.54805,57400000.0
2009-12-14 02:33:00,1.54805,1.54805,1.54785,1.54795,98500000.0
2009-12-14 02:34:00,1.54795,1.54805,1.54785,1.54805,43200000.0
2009-12-14 02:35:00,1.54805,1.54805,1.5476,1.5477,54000000.0
2009-12-14 02:36:00,1.5477,1.5482,1.5477,1.54815,84100000.0
2009-12-14 02:37:00,1.5482,1.5484,1.5481,1.5482,99400000.0
2009-12-14 02:38:00,1.54815,1.5486,1.54815,1.5486,135000000.0
2009-12-14 02:39:00,1.54865,1.5487,1.5485,1.5486,47700000.0
2009-12-14 02:40:00,1.54855,1.54855,1.5485,1.54855,20200000.0
2009-12-14 02:41:00,1.5486,1.5486,1.5484,1.54845,83800000.0
2009-12-14 02:42:00,1.5484,1.54865,1.5484,1.5486,59800000.0
2009-12-14 02:43:00,1.5485,1.54895,1.5485,1.54885,85500000.0
2009-12-14 02:44:00,1.5488,1.54925,1.54875,1.5491,66300000.0
2009-12-14 02:45:00,1.5491,1.54925,1.5489,1.54905,94400000.0
2009-12-14 02:46:00,1.5491,1.54915,1.5488,1.5489,83800000.0
2009-12-14 02:47:00,1.54885,1.54905,1.54885,1.54895,27700000.0
2009-12-14 02:48:00,1.54885,1.54895,1.54875,1.54875,29200000.0
2009-12-14 02:49:00,1.54875,1.5489,1.54865,1.5489,34200000.0
2009-12-14 02:50:00,1.54885,1.54905,1.54875,1.54885,58700000.0
2009-12-14 02:51:00,1.54885,1.5489,1.54885,1.54885,39800000.0
2009-12-14 02:52:00,1.5488,1.5491,1.5488,1.54895,75200000.0
2009-12-14 02:53:00,1.54895,1.54945,1.54895,1.5492,68000000.0
2009-12-14 02:54:00,1.54925,1.55005,1.54905,1.54985,95000000.0
2009-12-14 02:55:00,1.55015,1.55035,1.54965,1.54985,100800000.0
2009-12-14 02:56:00,1.54985,1.5506,1.54985,1.5503,99700000.0
2009-12-14 02:57:00,1.5503,1.55065,1.5501,1.55025,149300000.0
2009-12-14 02:58:00,1.55025,1.5505,1.54955,1.54965,71200000.0
2009-12-14 02:59:00,1.54965,1.54965,1.54935,1.5494,35000000.0
2009-12-14 03:00:00,1.54945,1.5496,1.54895,1.5496,136200000.0
2009-12-14 03:01:00,1.5496,1.5499,1.54945,1.54975,96100000.0
2009-12-14 03:02:00,1.54975,1.55025,1.5496,1.55015,90900000.0
2009-12-14 03:03:00,1.55005,1.55095,1.54955,1.54965,130800000.0
2009-12-14 03:04:00,1.54955,1.54975,1.54945,1.54965,101400000.0
2009-12-14 03:05:00,1.54975,1.55025,1.5494,1.5494,85800000.0
2009-12-14 03:06:00,1.54955,1.54965,1.54935,1.54955,110100000.0
2009-12-14 03:07:00,1.54945,1.54955,1.54925,1.54925,94900000.0
2009-12-14 03:08:00,1.54925,1.54935,1.54925,1.54925,51200000.0
2009-12-14 03:09:00,1.54925,1.54925,1.549,1.54915,93200000.0
2009-12-14 03:10:00,1.54915,1.5499,1.54915,1.5499,72100000.0
2009-12-14 03:11:00,1.54985,1.5499,1.54985,1.5499,33000000.0
2009-12-14 03:12:00,1.54985,1.5502,1.5498,1.5502,34000000.0
2009-12-14 03:13:00,1.5502,1.5505,1.54995,1.5504,43400000.0
2009-12-14 03:14:00,1.55035,1.55035,1.55005,1.55035,68800000.0
2009-12-14 03:15:00,1.5503,1.5504,1.55015,1.55035,74900000.0
2009-12-14 03:16:00,1.55025,1.55065,1.5502,1.55045,43700000.0
2009-12-14 03:17:00,1.55045,1.5506,1.55015,1.55025,49100000.0
2009-12-14 03:18:00,1.55035,1.55045,1.55025,1.5504,31800000.0
2009-12-14 03:19:00,1.55045,1.5505,1.55005,1.5502,52500000.0
2009-12-14 03:20:00,1.55015,1.5507,1.55005,1.5507,58400000.0
2009-12-14 03:21:00,1.5507,1.5508,1.55025,1.55035,38900000.0
2009-12-14 03:22:00,1.55035,1.55065,1.5503,1.55055,45900000.0
2009-12-14 03:23:00,1.5506,1.5509,1.55055,1.5507,77900000.0
2009-12-14 03:24:00,1.5506,1.5509,1.5506,1.5509,38600000.0
2009-12-14 03:25:00,1.5509,1.5512,1.55075,1.55105,49600000.0
2009-12-14 03:26:00,1.55105,1.55115,1.55045,1.55055,78300000.0
2009-12-14 03:27:00,1.5506,1.55085,1.55045,1.55075,100800000.0
2009-12-14 03:28:00,1.5508,1.55085,1.55035,1.55035,90800000.0
2009-12-14 03:29:00,1.5504,1.55085,1.5504,1.55085,51000000.0
2009-12-14 03:30:00,1.5507,1.5508,1.55025,1.55025,76700000.0
2009-12-14 03:31:00,1.55025,1.5507,1.55005,1.55005,78300000.0
2009-12-14 03:32:00,1.55005,1.55015,1.54995,1.55015,50900000.0
2009-12-14 03:33:00,1.55015,1.55035,1.55005,1.55035,54400000.0
2009-12-14 03:34:00,1.55035,1.5507,1.5503,1.55065,49300000.0
2009-12-14 03:35:00,1.5506,1.55105,1.55045,1.55055,65900000.0
2009-12-14 03:36:00,1.55055,1.55055,1.55035,1.55035,14400000.0
2009-12-14 03:37:00,1.5504,1.55055,1.55025,1.55025,63800000.0
2009-12-14 03:38:00,1.5503,1.55035,1.5501,1.5503,29000000.0
2009-12-14 03:39:00,1.55025,1.55025,1.55015,1.55015,7200000.0
2009-12-14 03:40:00,1.55015,1.55015,1.54995,1.55005,32200000.0
2009-12-14 03:41:00,1.5501,1.55075,1.55005,1.55075,89600000.0
2009-12-14 03:42:00,1.5507,1.5509,1.55065,1.5507,52100000.0
2009-12-14 03:43:00,1.55065,1.55085,1.55055,1.55075,32000000.0
2009-12-14 03:44:00,1.55085,1.55095,1.5506,1.5509,39600000.0
2009-12-14 03:45:00,1.551,1.55145,1.55095,1.55125,34900000.0
2009-12-14 03:46:00,1.55115,1.55115,1.5507,1.55075,49800000.0
2009-12-14 03:47:00,1.55075,1.55085,1.55055,1.5506,61300000.0
2009-12-14 03:48:00,1.55055,1.551,1.55055,1.5509,102800000.0
2009-12-14 03:49:00,1.55105,1.5511,1.5508,1.5508,34800000.0
2009-12-14 03:50:00,1.5508,1.5511,1.55075,1.55085,62600000.0
2009-12-14 03:51:00,1.55085,1.551,1.5508,1.55085,18000000.0
2009-12-14 03:52:00,1.5508,1.55095,1.55075,1.55075,74200000.0
2009-12-14 03:53:00,1.55075,1.5516,1.55075,1.5511,240700000.0
2009-12-14 03:54:00,1.55105,1.55115,1.55105,1.55115,12000000.0
2009-12-14 03:55:00,1.5512,1.55135,1.55105,1.55105,118400000.0
2009-12-14 03:56:00,1.55115,1.55135,1.5507,1.551,112800000.0
2009-12-14 03:57:00,1.55105,1.5516,1.55105,1.55145,69200000.0
2009-12-14 03:58:00,1.55145,1.55155,1.55055,1.5509,80600000.0
2009-12-14 03:59:00,1.55095,1.5512,1.55095,1.551,47500000.0
2009-12-14 04:00:00,1.551,1.55175,1.5509,1.5511,89900000.0
2009-12-14 04:01:00,1.55115,1.55135,1.55115,1.55135,52300000.0
2009-12-14 04:02:00,1.55135,1.5516,1.55115,1.55125,92300000.0
2009-12-14 04:03:00,1.55125,1.5514,1.55035,1.55045,147500000.0
2009-12-14 04:04:00,1.55045,1.55065,1.5502,1.5506,32200000.0
2009-12-14 04:05:00,1.5506,1.55085,1.55045,1.55075,31600000.0
2009-12-14 04:06:00,1.5508,1.5511,1.55025,1.55075,67700000.0
2009-12-14 04:07:00,1.55075,1.55075,1.5505,1.55075,38900000.0
2009-12-14 04:08:00,1.5508,1.55095,1.55065,1.5509,41100000.0
2009-12-14 04:09:00,1.5509,1.551,1.55075,1.551,23600000.0
2009-12-14 04:10:00,1.55085,1.55095,1.55055,1.5509,44800000.0
2009-12-14 04:11:00,1.55085,1.5509,1.55055,1.5507,47700000.0
2009-12-14 04:12:00,1.5507,1.55085,1.55065,1.55085,33600000.0
2009-12-14 04:13:00,1.5508,1.55095,1.55065,1.55095,26600000.0
2009-12-14 04:14:00,1.55075,1.55085,1.55045,1.5508,64100000.0
2009-12-14 04:15:00,1.5504,1.55065,1.5503,1.5504,61000000.0
2009-12-14 04:16:00,1.5504,1.55065,1.5504,1.55065,22900000.0
2009-12-14 04:17:00,1.55055,1.55055,1.54975,1.55015,72900000.0
2009-12-14 04:18:00,1.5502,1.5502,1.5498,1.55,47100000.0
2009-12-14 04:19:00,1.55,1.5505,1.54995,1.5505,94600000.0
2009-12-14 04:20:00,1.5505,1.5505,1.5502,1.55025,46700000.0
2009-12-14 04:21:00,1.55025,1.55045,1.55015,1.5503,76300000.0
2009-12-14 04:22:00,1.5503,1.55045,1.5503,1.5504,39200000.0
2009-12-14 04:23:00,1.55045,1.55075,1.5504,1.55065,81600000.0
2009-12-14 04:24:00,1.55065,1.5509,1.55065,1.5509,78200000.0
2009-12-14 04:25:00,1.551,1.55115,1.55095,1.55115,42300000.0
2009-12-14 04:26:00,1.55115,1.55115,1.5509,1.55115,68800000.0
2009-12-14 04:27:00,1.5512,1.55125,1.5508,1.5511,83100000.0
2009-12-14 04:28:00,1.5511,1.5515,1.5511,1.5515,41200000.0
2009-12-14 04:29:00,1.55135,1.5514,1.5508,1.5513,49700000.0
2009-12-14 04:30:00,1.55135,1.55135,1.55075,1.55075,93200000.0
2009-12-14 04:31:00,1.55075,1.55085,1.55065,1.5507,80400000.0
2009-12-14 04:32:00,1.5507,1.5507,1.55045,1.55045,40900000.0
2009-12-14 04:33:00,1.55055,1.55065,1.55045,1.5505,63400000.0
2009-12-14 04:34:00,1.55055,1.5507,1.55045,1.5507,34300000.0
2009-12-14 04:35:00,1.55075,1.55125,1.55065,1.5512,116500000.0
2009-12-14 04:36:00,1.5512,1.55155,1.55115,1.5514,29500000.0
2009-12-14 04:37:00,1.55145,1.55155,1.5514,1.55145,38400000.0
2009-12-14 04:38:00,1.55145,1.55145,1.55125,1.55125,42700000.0
2009-12-14 04:39:00,1.55125,1.55155,1.55125,1.5515,45000000.0
2009-12-14 04:40:00,1.5515,1.5516,1.55105,1.55105,74800000.0
2009-12-14 04:41:00,1.55105,1.5513,1.55105,1.5512,58400000.0
2009-12-14 04:42:00,1.5512,1.5513,1.55095,1.55125,59700000.0
2009-12-14 04:43:00,1.55125,1.55145,1.55125,1.5514,55000000.0
2009-12-14 04:44:00,1.5514,1.5514,1.55115,1.55115,41500000.0
2009-12-14 04:45:00,1.55125,1.5513,1.5511,1.55115,100400000.0
2009-12-14 04:46:00,1.5512,1.55125,1.55095,1.5512,62200000.0
2009-12-14 04:47:00,1.5512,1.55125,1.5509,1.5509,46100000.0
2009-12-14 04:48:00,1.55095,1.5512,1.5503,1.55035,101800000.0
2009-12-14 04:49:00,1.55045,1.55085,1.5504,1.55075,53500000.0
2009-12-14 04:50:00,1.55065,1.55105,1.55065,1.55105,25300000.0
2009-12-14 04:51:00,1.55095,1.55105,1.5509,1.551,68500000.0
2009-12-14 04:52:00,1.55105,1.55105,1.5508,1.5508,99500000.0
2009-12-14 04:53:00,1.5508,1.55085,1.55065,1.55085,67300000.0
2009-12-14 04:54:00,1.55085,1.55135,1.55055,1.55135,91100000.0
2009-12-14 04:55:00,1.55135,1.5514,1.55115,1.5513,55100000.0
2009-12-14 04:56:00,1.5513,1.5513,1.55105,1.55115,87700000.0
2009-12-14 04:57:00,1.55125,1.55135,1.55115,1.55125,124400000.0
2009-12-14 04:58:00,1.5512,1.5512,1.5506,1.55105,119100000.0
2009-12-14 04:59:00,1.55115,1.55125,1.55105,1.5511,64800000.0
2009-12-14 05:00:00,1.55105,1.5512,1.55105,1.55105,89200000.0
2009-12-14 05:01:00,1.55105,1.55115,1.55105,1.55105,63300000.0
2009-12-14 05:02:00,1.55105,1.5513,1.55105,1.55115,42600000.0
2009-12-14 05:03:00,1.5512,1.55125,1.55085,1.551,56200000.0
2009-12-14 05:04:00,1.551,1.551,1.55075,1.55075,31600000.0
2009-12-14 05:05:00,1.55075,1.55095,1.55075,1.55085,147800000.0
2009-12-14 05:06:00,1.55085,1.5509,1.5508,1.55085,15000000.0
2009-12-14 05:07:00,1.5509,1.5509,1.55045,1.5506,87700000.0
2009-12-14 05:08:00,1.55065,1.5509,1.55055,1.5509,33800000.0
2009-12-14 05:09:00,1.5508,1.551,1.55075,1.55085,88600000.0
2009-12-14 05:10:00,1.55085,1.55095,1.5505,1.55055,91600000.0
2009-12-14 05:11:00,1.5505,1.55075,1.55045,1.55065,53600000.0
2009-12-14 05:12:00,1.55065,1.55075,1.55065,1.55065,55700000.0
2009-12-14 05:13:00,1.55065,1.55095,1.55065,1.55075,53000000.0
2009-12-14 05:14:00,1.55085,1.55115,1.55075,1.55115,79400000.0
2009-12-14 05:15:00,1.55115,1.5512,1.5509,1.55095,121300000.0
2009-12-14 05:16:00,1.55095,1.55095,1.55095,1.55095,20800000.0
2009-12-14 05:17:00,1.55105,1.55105,1.55085,1.55085,48500000.0
2009-12-14 05:18:00,1.55085,1.55095,1.5508,1.55085,131600000.0
2009-12-14 05:19:00,1.5508,1.55095,1.5508,1.55095,63400000.0
2009-12-14 05:20:00,1.55095,1.5512,1.5509,1.55105,92100000.0
2009-12-14 05:21:00,1.55115,1.5512,1.55115,1.55115,25600000.0
2009-12-14 05:22:00,1.55115,1.55165,1.55095,1.55165,94600000.0
2009-12-14 05:23:00,1.55165,1.55165,1.551,1.551,107300000.0
2009-12-14 05:24:00,1.551,1.55115,1.55085,1.55085,119300000.0
2009-12-14 05:25:00,1.55085,1.5512,1.55075,1.55105,85400000.0
2009-12-14 05:26:00,1.551,1.55105,1.55075,1.55085,100000000.0
2009-12-14 05:27:00,1.55085,1.55115,1.55085,1.55115,48200000.0
2009-12-14 05:28:00,1.55105,1.552,1.55095,1.55195,120000000.0
2009-12-14 05:29:00,1.55185,1.55285,1.55175,1.5525,155100000.0
2009-12-14 05:30:00,1.55225,1.55225,1.5513,1.55165,129200000.0
2009-12-14 05:31:00,1.55155,1.5522,1.55145,1.5518,121000000.0
2009-12-14 05:32:00,1.55185,1.55185,1.55175,1.55175,21800000.0
2009-12-14 05:33:00,1.55175,1.55175,1.55145,1.55155,61500000.0
2009-12-14 05:34:00,1.55155,1.55155,1.55115,1.5515,108700000.0
2009-12-14 05:35:00,1.5515,1.55165,1.5514,1.5515,31000000.0
2009-12-14 05:36:00,1.55145,1.5518,1.55145,1.55165,66800000.0
2009-12-14 05:37:00,1.55165,1.55165,1.5511,1.5512,67500000.0
2009-12-14 05:38:00,1.55125,1.55125,1.55095,1.55105,57600000.0
2009-12-14 05:39:00,1.5511,1.55125,1.5509,1.55095,60400000.0
2009-12-14 05:40:00,1.55095,1.5511,1.5509,1.551,40900000.0
2009-12-14 05:41:00,1.551,1.55105,1.5508,1.55105,60000000.0
2009-12-14 05:42:00,1.55105,1.55125,1.551,1.5512,39000000.0
2009-12-14 05:43:00,1.55125,1.55135,1.5512,1.5512,40100000.0
2009-12-14 05:44:00,1.55125,1.55125,1.5511,1.55115,30000000.0
2009-12-14 05:45:00,1.5511,1.55145,1.5511,1.5513,31200000.0
2009-12-14 05:46:00,1.5513,1.55135,1.55125,1.55135,31500000.0
2009-12-14 05:47:00,1.55135,1.55155,1.5513,1.55155,46600000.0
2009-12-14 05:48:00,1.5516,1.55165,1.55155,1.55155,28800000.0
2009-12-14 05:49:00,1.55165,1.55165,1.5515,1.5515,33900000.0
2009-12-14 05:50:00,1.5515,1.5516,1.5514,1.55155,67300000.0
2009-12-14 05:51:00,1.5516,1.5518,1.5512,1.5512,58500000.0
2009-12-14 05:52:00,1.55125,1.55145,1.55125,1.55135,68800000.0
2009-12-14 05:53:00,1.55135,1.55145,1.55105,1.55115,89400000.0
2009-12-14 05:54:00,1.55125,1.55125,1.55025,1.5509,122000000.0
2009-12-14 05:55:00,1.5509,1.55115,1.55015,1.5507,152100000.0
2009-12-14 05:56:00,1.55065,1.55095,1.55065,1.55075,85200000.0
2009-12-14 05:57:00,1.55075,1.55085,1.55035,1.55055,115400000.0
2009-12-14 05:58:00,1.55055,1.55115,1.5505,1.55115,88400000.0
2009-12-14 05:59:00,1.551,1.55105,1.5503,1.5503,51800000.0
2009-12-14 06:00:00,1.5503,1.55055,1.55005,1.55055,59900000.0
2009-12-14 06:01:00,1.5505,1.55055,1.55025,1.5504,33200000.0
2009-12-14 06:02:00,1.55045,1.55055,1.5504,1.55045,71400000.0
2009-12-14 06:03:00,1.55045,1.5505,1.55025,1.55035,40300000.0
2009-12-14 06:04:00,1.55035,1.5504,1.55035,1.5504,27800000.0
2009-12-14 06:05:00,1.55045,1.5505,1.55025,1.5503,37800000.0
2009-12-14 06:06:00,1.5502,1.55025,1.5502,1.55025,5600000.0
2009-12-14 06:07:00,1.55025,1.55025,1.54995,1.55,74000000.0
2009-12-14 06:08:00,1.54995,1.5501,1.54995,1.5501,29200000.0
2009-12-14 06:09:00,1.55015,1.5503,1.55015,1.55025,50200000.0
2009-12-14 06:10:00,1.5503,1.55035,1.5502,1.55025,33500000.0
2009-12-14 06:11:00,1.55025,1.55035,1.5501,1.5501,42700000.0
2009-12-14 06:12:00,1.55015,1.55025,1.5501,1.5501,13200000.0
2009-12-14 06:13:00,1.5501,1.55025,1.5501,1.55015,21200000.0
2009-12-14 06:14:00,1.55005,1.55065,1.55005,1.55055,74000000.0
2009-12-14 06:15:00,1.55055,1.551,1.5504,1.55065,130400000.0
2009-12-14 06:16:00,1.55065,1.55065,1.55065,1.55065,8800000.0
2009-12-14 06:17:00,1.55065,1.55075,1.55055,1.55075,53300000.0
2009-12-14 06:18:00,1.55075,1.5511,1.55065,1.5511,86500000.0
2009-12-14 06:19:00,1.5511,1.55125,1.5508,1.55105,101400000.0
2009-12-14 06:20:00,1.5511,1.55145,1.5504,1.5511,350700000.0
2009-12-14 06:21:00,1.5511,1.5523,1.55075,1.5523,515400000.0
2009-12-14 06:22:00,1.5524,1.5528,1.5512,1.55165,234500000.0
2009-12-14 06:23:00,1.55165,1.55265,1.5508,1.55265,285000000.0
2009-12-14 06:24:00,1.5527,1.55305,1.5519,1.55295,178300000.0
2009-12-14 06:25:00,1.553,1.55315,1.5524,1.5526,187100000.0
2009-12-14 06:26:00,1.55265,1.5535,1.5525,1.55315,139300000.0
2009-12-14 06:27:00,1.55315,1.5538,1.55305,1.55375,147900000.0
2009-12-14 06:28:00,1.5538,1.5538,1.55295,1.5531,115800000.0
2009-12-14 06:29:00,1.553,1.553,1.55205,1.55255,148200000.0
2009-12-14 06:30:00,1.5523,1.55285,1.5518,1.55205,153400000.0
2009-12-14 06:31:00,1.5521,1.5533,1.55175,1.5532,107500000.0
2009-12-14 06:32:00,1.5533,1.5535,1.55315,1.5534,168300000.0
2009-12-14 06:33:00,1.5534,1.5538,1.5531,1.5538,113500000.0
2009-12-14 06:34:00,1.5538,1.5538,1.55325,1.55355,102400000.0
2009-12-14 06:35:00,1.55355,1.55385,1.5534,1.5537,48800000.0
2009-12-14 06:36:00,1.5537,1.5549,1.55355,1.5549,142900000.0
2009-12-14 06:37:00,1.5548,1.55515,1.55455,1.55465,90800000.0
2009-12-14 06:38:00,1.55465,1.55465,1.5542,1.5543,72000000.0
2009-12-14 06:39:00,1.5543,1.5549,1.5543,1.5544,114100000.0
2009-12-14 06:40:00,1.5544,1.5547,1.554,1.5544,143100000.0
2009-12-14 06:41:00,1.5544,1.55485,1.55425,1.5545,59100000.0
2009-12-14 06:42:00,1.55445,1.55445,1.55345,1.55345,127900000.0
2009-12-14 06:43:00,1.55345,1.55345,1.552,1.55225,192600000.0
2009-12-14 06:44:00,1.5524,1.5528,1.5522,1.55275,117900000.0
2009-12-14 06:45:00,1.55285,1.5534,1.5526,1.55305,87600000.0
2009-12-14 06:46:00,1.55305,1.55315,1.55285,1.55315,121300000.0
2009-12-14 06:47:00,1.5532,1.5534,1.5532,1.5533,109900000.0
2009-12-14 06:48:00,1.55325,1.55325,1.5529,1.55305,39700000.0
2009-12-14 06:49:00,1.553,1.5531,1.5527,1.5531,94900000.0
2009-12-14 06:50:00,1.5531,1.55325,1.5529,1.553,166600000.0
2009-12-14 06:51:00,1.553,1.5531,1.5528,1.55285,71700000.0
2009-12-14 06:52:00,1.55305,1.5531,1.5526,1.5528,107700000.0
2009-12-14 06:53:00,1.5528,1.5528,1.5524,1.55255,63100000.0
2009-12-14 06:54:00,1.5524,1.55295,1.5523,1.55295,75400000.0
2009-12-14 06:55:00,1.55295,1.5531,1.55265,1.553,114100000.0
2009-12-14 06:56:00,1.55305,1.55325,1.55275,1.55325,69800000.0
2009-12-14 06:57:00,1.5533,1.55345,1.55265,1.55285,134700000.0
2009-12-14 06:58:00,1.55285,1.5533,1.55285,1.5531,85800000.0
2009-12-14 06:59:00,1.5531,1.55325,1.55295,1.55295,111500000.0
2009-12-14 07:00:00,1.55295,1.55305,1.5524,1.5529,129900000.0
2009-12-14 07:01:00,1.55285,1.5529,1.5521,1.55225,97200000.0
2009-12-14 07:02:00,1.55225,1.55225,1.5519,1.55195,126700000.0
2009-12-14 07:03:00,1.5519,1.55215,1.5518,1.5521,92100000.0
2009-12-14 07:04:00,1.5521,1.5521,1.552,1.552,15500000.0
2009-12-14 07:05:00,1.552,1.552,1.5519,1.552,19600000.0
2009-12-14 07:06:00,1.55195,1.5522,1.5518,1.5521,44800000.0
2009-12-14 07:07:00,1.5521,1.55215,1.552,1.55215,37200000.0
2009-12-14 07:08:00,1.55215,1.55245,1.55215,1.55245,40100000.0
2009-12-14 07:09:00,1.5524,1.5528,1.5517,1.55205,99600000.0
2009-12-14 07:10:00,1.55205,1.55205,1.55175,1.55185,42600000.0
2009-12-14 07:11:00,1.5518,1.55195,1.55175,1.55195,11000000.0
2009-12-14 07:12:00,1.55195,1.5521,1.55185,1.552,60300000.0
2009-12-14 07:13:00,1.55195,1.5522,1.5519,1.5519,33500000.0
2009-12-14 07:14:00,1.55185,1.55205,1.55185,1.5519,14900000.0
2009-12-14 07:15:00,1.55185,1.5519,1.5517,1.55185,38400000.0
2009-12-14 07:16:00,1.5518,1.5519,1.55175,1.5519,18200000.0
2009-12-14 07:17:00,1.5519,1.5519,1.5515,1.55155,40400000.0
2009-12-14 07:18:00,1.55165,1.5517,1.55145,1.55145,51200000.0
2009-12-14 07:19:00,1.5514,1.55165,1.5514,1.5516,81600000.0
2009-12-14 07:20:00,1.5516,1.55175,1.5516,1.5517,104000000.0
2009-12-14 07:21:00,1.5517,1.5519,1.55165,1.55175,60200000.0
2009-12-14 07:22:00,1.55175,1.552,1.55175,1.55175,45000000.0
2009-12-14 07:23:00,1.55175,1.5519,1.55175,1.5519,78800000.0
2009-12-14 07:24:00,1.5519,1.55205,1.55175,1.5519,90300000.0
2009-12-14 07:25:00,1.5519,1.55195,1.55165,1.55175,25500000.0
2009-12-14 07:26:00,1.5517,1.5517,1.5514,1.55145,31900000.0
2009-12-14 07:27:00,1.5514,1.5515,1.5514,1.5514,52100000.0
2009-12-14 07:28:00,1.55145,1.5515,1.5512,1.55145,61400000.0
2009-12-14 07:29:00,1.55135,1.55135,1.55125,1.55135,50600000.0
2009-12-14 07:30:00,1.55135,1.55155,1.55135,1.5515,26300000.0
2009-12-14 07:31:00,1.55155,1.55155,1.55145,1.5515,12400000.0
2009-12-14 07:32:00,1.5515,1.55155,1.55135,1.55145,38100000.0
2009-12-14 07:33:00,1.55145,1.55185,1.55145,1.55185,77400000.0
2009-12-14 07:34:00,1.55185,1.55205,1.55155,1.552,72600000.0
2009-12-14 07:35:00,1.552,1.5521,1.55185,1.552,59300000.0
2009-12-14 07:36:00,1.55195,1.55235,1.5519,1.55215,73400000.0
2009-12-14 07:37:00,1.55215,1.55225,1.5518,1.55205,97500000.0
2009-12-14 07:38:00,1.55205,1.5521,1.55195,1.5521,37200000.0
2009-12-14 07:39:00,1.5521,1.55215,1.5519,1.55215,60200000.0
2009-12-14 07:40:00,1.55215,1.55215,1.55185,1.5519,40800000.0
2009-12-14 07:41:00,1.55195,1.55215,1.55195,1.55215,34400000.0
2009-12-14 07:42:00,1.55205,1.5521,1.55165,1.552,54000000.0
2009-12-14 07:43:00,1.55195,1.55215,1.5518,1.5519,71900000.0
2009-12-14 07:44:00,1.5519,1.55215,1.5519,1.55205,39000000.0
2009-12-14 07:45:00,1.5521,1.55215,1.5516,1.5516,93900000.0
2009-12-14 07:46:00,1.5516,1.55185,1.5516,1.5517,37500000.0
2009-12-14 07:47:00,1.55175,1.55195,1.55175,1.5518,18500000.0
2009-12-14 07:48:00,1.55175,1.5519,1.55155,1.55155,38200000.0
2009-12-14 07:49:00,1.5515,1.55185,1.55145,1.5518,73400000.0
2009-12-14 07:50:00,1.5518,1.55195,1.55155,1.5516,72900000.0
2009-12-14 07:51:00,1.5516,1.5518,1.5516,1.5517,53500000.0
2009-12-14 07:52:00,1.55165,1.5521,1.5516,1.552,43000000.0
2009-12-14 07:53:00,1.552,1.5524,1.55185,1.55205,74300000.0
2009-12-14 07:54:00,1.55205,1.5522,1.55185,1.552,54300000.0
2009-12-14 07:55:00,1.5519,1.5522,1.5519,1.5522,26600000.0
2009-12-14 07:56:00,1.5522,1.5522,1.5522,1.5522,76800000.0
2009-12-14 07:57:00,1.5522,1.5522,1.5518,1.55185,31700000.0
2009-12-14 07:58:00,1.55185,1.55185,1.5517,1.5517,51300000.0
2009-12-14 07:59:00,1.5517,1.55205,1.55165,1.55195,117200000.0
2009-12-14 08:00:00,1.55195,1.55205,1.55175,1.55185,105400000.0
2009-12-14 08:01:00,1.55185,1.552,1.55165,1.55185,76900000.0
2009-12-14 08:02:00,1.5519,1.552,1.5518,1.5518,107300000.0
2009-12-14 08:03:00,1.55175,1.55185,1.55165,1.55165,36600000.0
2009-12-14 08:04:00,1.55165,1.55175,1.55125,1.55155,79200000.0
2009-12-14 08:05:00,1.55155,1.55185,1.55145,1.55165,108100000.0
2009-12-14 08:06:00,1.5517,1.55235,1.5517,1.5522,96100000.0
2009-12-14 08:07:00,1.5522,1.5522,1.5517,1.5521,107400000.0
2009-12-14 08:08:00,1.55215,1.55235,1.5521,1.5522,29400000.0
2009-12-14 08:09:00,1.5522,1.5522,1.5518,1.5518,32600000.0
2009-12-14 08:10:00,1.55175,1.55215,1.55175,1.5519,56500000.0
2009-12-14 08:11:00,1.5519,1.5519,1.55165,1.55185,51100000.0
2009-12-14 08:12:00,1.55185,1.55185,1.55145,1.55145,52300000.0
2009-12-14 08:13:00,1.55155,1.55195,1.55145,1.5519,45000000.0
2009-12-14 08:14:00,1.5519,1.552,1.55145,1.55145,51300000.0
2009-12-14 08:15:00,1.55145,1.5515,1.55145,1.5515,4000000.0
2009-12-14 08:16:00,1.55145,1.55155,1.5513,1.55135,63600000.0
2009-12-14 08:17:00,1.55135,1.55135,1.5512,1.5512,12000000.0
2009-12-14 08:18:00,1.55125,1.5513,1.5512,1.55125,24300000.0
2009-12-14 08:19:00,1.5512,1.5518,1.5512,1.5517,31300000.0
2009-12-14 08:20:00,1.5517,1.5517,1.5514,1.55165,47300000.0
2009-12-14 08:21:00,1.5516,1.5517,1.55145,1.5517,75800000.0
2009-12-14 08:22:00,1.5517,1.5519,1.5517,1.55185,48900000.0
2009-12-14 08:23:00,1.55185,1.55195,1.5516,1.55165,40200000.0
2009-12-14 08:24:00,1.55165,1.5519,1.55155,1.55165,73300000.0
2009-12-14 08:25:00,1.5516,1.55195,1.55155,1.5516,60200000.0
2009-12-14 08:26:00,1.55165,1.5518,1.5514,1.5517,164800000.0
2009-12-14 08:27:00,1.5517,1.55185,1.55165,1.55175,184400000.0
2009-12-14 08:28:00,1.55175,1.5519,1.55165,1.55175,176900000.0
2009-12-14 08:29:00,1.55175,1.55205,1.5517,1.55185,112300000.0
2009-12-14 08:30:00,1.55185,1.55215,1.55135,1.55135,129900000.0
2009-12-14 08:31:00,1.55135,1.55185,1.55135,1.55155,103200000.0
2009-12-14 08:32:00,1.5516,1.55175,1.55145,1.55145,44700000.0
2009-12-14 08:33:00,1.55145,1.55155,1.55115,1.55115,59400000.0
2009-12-14 08:34:00,1.55115,1.5514,1.55115,1.5514,50900000.0
2009-12-14 08:35:00,1.5514,1.5516,1.5512,1.55145,106600000.0
2009-12-14 08:36:00,1.55145,1.5516,1.5513,1.5516,128200000.0
2009-12-14 08:37:00,1.5516,1.55205,1.5516,1.55195,45700000.0
2009-12-14 08:38:00,1.552,1.55225,1.55175,1.55225,73200000.0
2009-12-14 08:39:00,1.55225,1.5523,1.55195,1.5521,97800000.0
2009-12-14 08:40:00,1.55205,1.55225,1.55205,1.5522,82300000.0
2009-12-14 08:41:00,1.55225,1.5528,1.5522,1.55255,133500000.0
2009-12-14 08:42:00,1.55255,1.55265,1.5523,1.55235,124000000.0
2009-12-14 08:43:00,1.55235,1.55245,1.55175,1.55175,150200000.0
2009-12-14 08:44:00,1.55175,1.55195,1.55155,1.55195,146800000.0
2009-12-14 08:45:00,1.55195,1.55235,1.55195,1.5523,61000000.0
2009-12-14 08:46:00,1.55235,1.5524,1.5518,1.5518,114100000.0
2009-12-14 08:47:00,1.5518,1.55205,1.5516,1.5519,58800000.0
2009-12-14 08:48:00,1.55195,1.55195,1.55165,1.55175,48300000.0
2009-12-14 08:49:00,1.55175,1.55175,1.55145,1.55155,58500000.0
2009-12-14 08:50:00,1.55155,1.55175,1.55145,1.5516,78700000.0
2009-12-14 08:51:00,1.5516,1.5517,1.55145,1.5515,116900000.0
2009-12-14 08:52:00,1.55155,1.5518,1.5513,1.5518,137300000.0
2009-12-14 08:53:00,1.5518,1.552,1.55175,1.5518,82300000.0
2009-12-14 08:54:00,1.5518,1.55195,1.55155,1.5516,102200000.0
2009-12-14 08:55:00,1.5517,1.5523,1.5517,1.55215,126100000.0
2009-12-14 08:56:00,1.5522,1.55225,1.55215,1.5522,88500000.0
2009-12-14 08:57:00,1.55215,1.5523,1.5521,1.55215,96500000.0
2009-12-14 08:58:00,1.55215,1.55225,1.55195,1.55195,135900000.0
2009-12-14 08:59:00,1.55195,1.552,1.5517,1.5517,174800000.0
2009-12-14 09:00:00,1.55165,1.5521,1.5516,1.55205,138000000.0
2009-12-14 09:01:00,1.55205,1.55225,1.55175,1.5521,162100000.0
2009-12-14 09:02:00,1.5521,1.5522,1.552,1.552,96900000.0
2009-12-14 09:03:00,1.552,1.55235,1.55185,1.55195,122600000.0
2009-12-14 09:04:00,1.552,1.55235,1.55195,1.5522,143600000.0
2009-12-14 09:05:00,1.5522,1.5523,1.55205,1.55205,121000000.0
2009-12-14 09:06:00,1.55205,1.55215,1.5519,1.55205,117600000.0
2009-12-14 09:07:00,1.552,1.55205,1.55185,1.55205,110300000.0
2009-12-14 09:08:00,1.552,1.55225,1.55165,1.5518,127000000.0
2009-12-14 09:09:00,1.5518,1.5521,1.55165,1.55205,135500000.0
2009-12-14 09:10:00,1.55205,1.55275,1.55195,1.5527,108800000.0
2009-12-14 09:11:00,1.5527,1.55285,1.5524,1.55265,126800000.0
2009-12-14 09:12:00,1.55265,1.5529,1.55255,1.55265,142800000.0
2009-12-14 09:13:00,1.55265,1.553,1.5526,1.55295,133700000.0
2009-12-14 09:14:00,1.55295,1.55325,1.55285,1.5532,129800000.0
2009-12-14 09:15:00,1.5532,1.55325,1.5527,1.55275,69700000.0
2009-12-14 09:16:00,1.55275,1.5528,1.55265,1.55275,52500000.0
2009-12-14 09:17:00,1.55275,1.55275,1.5526,1.55265,87400000.0
2009-12-14 09:18:00,1.55265,1.55275,1.5525,1.55265,146100000.0
2009-12-14 09:19:00,1.55265,1.55275,1.55245,1.55275,265200000.0
2009-12-14 09:20:00,1.55275,1.55315,1.55265,1.55295,127100000.0
2009-12-14 09:21:00,1.5529,1.55325,1.55285,1.5531,101300000.0
2009-12-14 09:22:00,1.55305,1.55355,1.55305,1.5535,67300000.0
2009-12-14 09:23:00,1.55355,1.55355,1.55315,1.55325,52300000.0
2009-12-14 09:24:00,1.55325,1.5534,1.55285,1.553,158100000.0
2009-12-14 09:25:00,1.55305,1.55315,1.55275,1.55295,41600000.0
2009-12-14 09:26:00,1.55295,1.553,1.55265,1.55295,52500000.0
2009-12-14 09:27:00,1.55295,1.55315,1.55285,1.55305,57800000.0
2009-12-14 09:28:00,1.55305,1.55315,1.55295,1.55295,55700000.0
2009-12-14 09:29:00,1.55295,1.55375,1.55285,1.55355,80600000.0
2009-12-14 09:30:00,1.55355,1.5538,1.55335,1.55365,71900000.0
2009-12-14 09:31:00,1.55365,1.55405,1.5535,1.5538,159700000.0
2009-12-14 09:32:00,1.5538,1.55385,1.5536,1.5538,108000000.0
2009-12-14 09:33:00,1.5538,1.554,1.5538,1.5539,41200000.0
2009-12-14 09:34:00,1.55385,1.5543,1.55385,1.5542,100000000.0
2009-12-14 09:35:00,1.5542,1.55435,1.55405,1.5542,54800000.0
2009-12-14 09:36:00,1.5541,1.55415,1.5538,1.55385,98700000.0
2009-12-14 09:37:00,1.5539,1.5539,1.5538,1.55385,48500000.0
2009-12-14 09:38:00,1.5538,1.55385,1.55355,1.5537,101400000.0
2009-12-14 09:39:00,1.55375,1.5539,1.5537,1.55385,64800000.0
2009-12-14 09:40:00,1.55385,1.55415,1.55385,1.55415,149500000.0
2009-12-14 09:41:00,1.55415,1.5543,1.554,1.5541,83300000.0
2009-12-14 09:42:00,1.5541,1.5541,1.55395,1.55405,55500000.0
2009-12-14 09:43:00,1.55415,1.55425,1.55385,1.55405,156600000.0
2009-12-14 09:44:00,1.55405,1.55425,1.5539,1.55425,129700000.0
2009-12-14 09:45:00,1.55425,1.55435,1.55425,1.55425,36000000.0
2009-12-14 09:46:00,1.55435,1.55485,1.55435,1.55485,99800000.0
2009-12-14 09:47:00,1.55485,1.55495,1.55455,1.5546,150800000.0
2009-12-14 09:48:00,1.5548,1.55515,1.55455,1.55485,159200000.0
2009-12-14 09:49:00,1.55485,1.55495,1.55435,1.5546,110000000.0
2009-12-14 09:50:00,1.5546,1.5547,1.5543,1.5545,110900000.0
2009-12-14 09:51:00,1.5545,1.5549,1.5545,1.5549,93900000.0
2009-12-14 09:52:00,1.5549,1.5549,1.5544,1.55455,117100000.0
2009-12-14 09:53:00,1.5546,1.5548,1.55415,1.5542,142100000.0
2009-12-14 09:54:00,1.5541,1.55445,1.55405,1.55435,101300000.0
2009-12-14 09:55:00,1.55435,1.55465,1.5543,1.55455,41200000.0
2009-12-14 09:56:00,1.55455,1.5546,1.5542,1.5542,95300000.0
2009-12-14 09:57:00,1.5542,1.5544,1.5541,1.55435,116000000.0
2009-12-14 09:58:00,1.5543,1.55445,1.55415,1.55445,88000000.0
2009-12-14 09:59:00,1.5545,1.5556,1.55425,1.55555,94200000.0
2009-12-14 10:00:00,1.55555,1.55555,1.5549,1.55515,161700000.0
2009-12-14 10:01:00,1.5551,1.5554,1.55505,1.55515,103000000.0
2009-12-14 10:02:00,1.55515,1.5558,1.5549,1.5558,106300000.0
2009-12-14 10:03:00,1.5559,1.5559,1.55555,1.5557,133300000.0
2009-12-14 10:04:00,1.5557,1.55575,1.5555,1.5556,118800000.0
2009-12-14 10:05:00,1.5556,1.55595,1.55545,1.55595,104600000.0
2009-12-14 10:06:00,1.556,1.55675,1.55575,1.55675,96200000.0
2009-12-14 10:07:00,1.5567,1.55705,1.55665,1.55695,101600000.0
2009-12-14 10:08:00,1.55695,1.5575,1.55635,1.5566,105700000.0
2009-12-14 10:09:00,1.55655,1.55675,1.5562,1.55645,134400000.0
2009-12-14 10:10:00,1.55615,1.5563,1.55585,1.55595,121800000.0
2009-12-14 10:11:00,1.55585,1.5561,1.55565,1.55595,174900000.0
2009-12-14 10:12:00,1.55585,1.55635,1.5557,1.55635,226300000.0
2009-12-14 10:13:00,1.5564,1.5569,1.5564,1.55655,110300000.0
2009-12-14 10:14:00,1.5566,1.55665,1.55605,1.55635,79800000.0
2009-12-14 10:15:00,1.55635,1.55675,1.5562,1.55645,111000000.0
2009-12-14 10:16:00,1.55635,1.5567,1.55615,1.55645,152900000.0
2009-12-14 10:17:00,1.5564,1.5566,1.556,1.55645,126400000.0
2009-12-14 10:18:00,1.55645,1.55655,1.5562,1.5563,77000000.0
2009-12-14 10:19:00,1.55635,1.5564,1.556,1.5561,79100000.0
2009-12-14 10:20:00,1.55615,1.55625,1.5557,1.556,132300000.0
2009-12-14 10:21:00,1.5559,1.55615,1.5557,1.55595,124700000.0
2009-12-14 10:22:00,1.55595,1.55625,1.5556,1.5561,181500000.0
2009-12-14 10:23:00,1.5561,1.5565,1.55605,1.5565,108000000.0
2009-12-14 10:24:00,1.55655,1.55665,1.55625,1.55645,67600000.0
2009-12-14 10:25:00,1.55635,1.55665,1.5562,1.5565,77400000.0
2009-12-14 10:26:00,1.5565,1.5567,1.55645,1.5566,57100000.0
2009-12-14 10:27:00,1.55665,1.55695,1.55665,1.55695,56100000.0
2009-12-14 10:28:00,1.55695,1.5571,1.55685,1.55685,132200000.0
2009-12-14 10:29:00,1.55695,1.557,1.55675,1.55675,141200000.0
2009-12-14 10:30:00,1.55665,1.55675,1.5564,1.55675,138900000.0
2009-12-14 10:31:00,1.5566,1.5568,1.55645,1.5566,70400000.0
2009-12-14 10:32:00,1.5566,1.5569,1.5566,1.55685,75100000.0
2009-12-14 10:33:00,1.55685,1.55695,1.55675,1.5568,26900000.0
2009-12-14 10:34:00,1.5568,1.55705,1.55675,1.5569,39200000.0
2009-12-14 10:35:00,1.55705,1.55745,1.557,1.55745,120700000.0
2009-12-14 10:36:00,1.55745,1.55765,1.55735,1.55735,98700000.0
2009-12-14 10:37:00,1.55735,1.5575,1.55715,1.5574,59200000.0
2009-12-14 10:38:00,1.55735,1.55775,1.55705,1.55745,117300000.0
2009-12-14 10:39:00,1.55745,1.5575,1.55715,1.5572,82500000.0
2009-12-14 10:40:00,1.5572,1.55725,1.55705,1.55725,181500000.0
2009-12-14 10:41:00,1.55715,1.55725,1.557,1.55705,66600000.0
2009-12-14 10:42:00,1.55705,1.5576,1.55705,1.5576,134700000.0
2009-12-14 10:43:00,1.5576,1.5578,1.55735,1.55755,79400000.0
2009-12-14 10:44:00,1.55755,1.5578,1.5574,1.5576,86400000.0
2009-12-14 10:45:00,1.5577,1.5578,1.55735,1.55745,86100000.0
2009-12-14 10:46:00,1.55745,1.5577,1.55735,1.5574,53500000.0
2009-12-14 10:47:00,1.5575,1.5576,1.5573,1.5574,85900000.0
2009-12-14 10:48:00,1.55745,1.55775,1.55735,1.5577,92700000.0
2009-12-14 10:49:00,1.5578,1.5579,1.5575,1.55765,107700000.0
2009-12-14 10:50:00,1.5577,1.55805,1.5574,1.55795,136200000.0
2009-12-14 10:51:00,1.55805,1.5582,1.55635,1.55705,222500000.0
2009-12-14 10:52:00,1.55705,1.55715,1.55675,1.55685,148800000.0
2009-12-14 10:53:00,1.55685,1.55695,1.55645,1.55675,134100000.0
2009-12-14 10:54:00,1.55675,1.55695,1.5561,1.5564,107600000.0
2009-12-14 10:55:00,1.5563,1.5567,1.5563,1.5566,84000000.0
2009-12-14 10:56:00,1.5566,1.5567,1.55615,1.55615,105600000.0
2009-12-14 10:57:00,1.55615,1.55645,1.55605,1.55645,102200000.0
2009-12-14 10:58:00,1.5565,1.5568,1.55625,1.55655,90700000.0
2009-12-14 10:59:00,1.5565,1.5566,1.55615,1.5566,75400000.0
2009-12-14 11:00:00,1.5567,1.55705,1.55665,1.55695,158400000.0
2009-12-14 11:01:00,1.55695,1.55705,1.55675,1.55695,168200000.0
2009-12-14 11:02:00,1.5569,1.5575,1.5569,1.5574,85900000.0
2009-12-14 11:03:00,1.55725,1.5577,1.5572,1.55745,77200000.0
2009-12-14 11:04:00,1.55745,1.5579,1.5573,1.55765,132700000.0
2009-12-14 11:05:00,1.55765,1.5578,1.5575,1.5577,70800000.0
2009-12-14 11:06:00,1.5577,1.5577,1.55745,1.5577,80000000.0
2009-12-14 11:07:00,1.5577,1.55785,1.55765,1.5578,46100000.0
2009-12-14 11:08:00,1.55775,1.558,1.5574,1.55745,161200000.0
2009-12-14 11:09:00,1.55745,1.55775,1.5573,1.55735,130300000.0
2009-12-14 11:10:00,1.5573,1.5575,1.55715,1.55745,131200000.0
2009-12-14 11:11:00,1.55745,1.55775,1.5574,1.5575,54600000.0
2009-12-14 11:12:00,1.55755,1.55775,1.55735,1.55775,100500000.0
2009-12-14 11:13:00,1.5578,1.5581,1.55765,1.5579,154700000.0
2009-12-14 11:14:00,1.5579,1.558,1.55785,1.55795,76800000.0
2009-12-14 11:15:00,1.55795,1.55805,1.55775,1.55785,88600000.0
2009-12-14 11:16:00,1.5579,1.5579,1.5578,1.5579,104600000.0
2009-12-14 11:17:00,1.5579,1.55845,1.55775,1.5581,142600000.0
2009-12-14 11:18:00,1.55815,1.55855,1.55805,1.5584,112200000.0
2009-12-14 11:19:00,1.55845,1.5587,1.55815,1.55815,115000000.0
2009-12-14 11:20:00,1.55845,1.5587,1.55825,1.5583,192900000.0
2009-12-14 11:21:00,1.55835,1.55835,1.5579,1.55805,146400000.0
2009-12-14 11:22:00,1.55805,1.5582,1.5576,1.558,147000000.0
2009-12-14 11:23:00,1.55795,1.5583,1.55785,1.5583,124300000.0
2009-12-14 11:24:00,1.5583,1.55875,1.55825,1.5586,148500000.0
2009-12-14 11:25:00,1.5586,1.55875,1.55855,1.55865,88600000.0
2009-12-14 11:26:00,1.55865,1.55885,1.5584,1.5584,99600000.0
2009-12-14 11:27:00,1.5584,1.5585,1.5582,1.5584,131900000.0
2009-12-14 11:28:00,1.55835,1.55845,1.55795,1.558,87500000.0
2009-12-14 11:29:00,1.55805,1.5584,1.558,1.55805,153200000.0
2009-12-14 11:30:00,1.55805,1.5582,1.55775,1.55785,115300000.0
2009-12-14 11:31:00,1.55785,1.55785,1.55735,1.55755,169400000.0
2009-12-14 11:32:00,1.55755,1.55775,1.5574,1.55755,149700000.0
2009-12-14 11:33:00,1.5575,1.55805,1.5575,1.55795,98400000.0
2009-12-14 11:34:00,1.55795,1.55825,1.55795,1.55825,138400000.0
2009-12-14 11:35:00,1.5583,1.5583,1.55785,1.55805,124800000.0
2009-12-14 11:36:00,1.55815,1.55815,1.55785,1.55795,77800000.0
2009-12-14 11:37:00,1.55795,1.55805,1.55705,1.55735,115600000.0
2009-12-14 11:38:00,1.55735,1.5576,1.55675,1.55695,141100000.0
2009-12-14 11:39:00,1.5569,1.55695,1.55665,1.5567,171100000.0
2009-12-14 11:40:00,1.55665,1.5568,1.55645,1.55655,90600000.0
2009-12-14 11:41:00,1.55675,1.55685,1.55665,1.55675,32300000.0
2009-12-14 11:42:00,1.55675,1.55675,1.55645,1.55665,123800000.0
2009-12-14 11:43:00,1.55665,1.55675,1.55665,1.5567,34800000.0
2009-12-14 11:44:00,1.55665,1.5567,1.55645,1.55645,47200000.0
2009-12-14 11:45:00,1.55655,1.55655,1.5564,1.55655,39000000.0
2009-12-14 11:46:00,1.5566,1.5566,1.5564,1.55645,24000000.0
2009-12-14 11:47:00,1.55655,1.5567,1.55645,1.5565,84700000.0
2009-12-14 11:48:00,1.55645,1.55685,1.55645,1.55665,64900000.0
2009-12-14 11:49:00,1.55655,1.55665,1.55645,1.55665,46100000.0
2009-12-14 11:50:00,1.55665,1.55695,1.55665,1.55685,100200000.0
2009-12-14 11:51:00,1.55685,1.5569,1.55665,1.55665,73600000.0
2009-12-14 11:52:00,1.55665,1.5568,1.5565,1.55675,46700000.0
2009-12-14 11:53:00,1.55675,1.55675,1.55645,1.55645,37300000.0
2009-12-14 11:54:00,1.55645,1.55655,1.5561,1.55615,80000000.0
2009-12-14 11:55:00,1.55615,1.55675,1.556,1.55655,150100000.0
2009-12-14 11:56:00,1.55655,1.55665,1.55645,1.55665,125700000.0
2009-12-14 11:57:00,1.5567,1.55675,1.5565,1.55655,45200000.0
2009-12-14 11:58:00,1.55655,1.557,1.55655,1.557,59900000.0
2009-12-14 11:59:00,1.5571,1.5579,1.557,1.5579,108200000.0
2009-12-14 12:00:00,1.5579,1.5583,1.55785,1.55795,154700000.0
2009-12-14 12:01:00,1.55805,1.55815,1.5578,1.55785,153700000.0
2009-12-14 12:02:00,1.5578,1.5581,1.55765,1.5581,146500000.0
2009-12-14 12:03:00,1.5581,1.5582,1.55795,1.5582,103200000.0
2009-12-14 12:04:00,1.5582,1.55905,1.5582,1.55855,151600000.0
2009-12-14 12:05:00,1.55855,1.55885,1.55845,1.55865,171300000.0
2009-12-14 12:06:00,1.55865,1.55865,1.55845,1.55845,48000000.0
2009-12-14 12:07:00,1.55845,1.55865,1.5584,1.5585,107900000.0
2009-12-14 12:08:00,1.5585,1.55855,1.5585,1.5585,28300000.0
2009-12-14 12:09:00,1.5586,1.55915,1.55855,1.5591,122600000.0
2009-12-14 12:10:00,1.55915,1.55945,1.55875,1.55875,112300000.0
2009-12-14 12:11:00,1.55875,1.55895,1.5587,1.55885,93800000.0
2009-12-14 12:12:00,1.55885,1.55895,1.5585,1.5586,12000000.0
2009-12-14 12:13:00,1.55855,1.5588,1.55855,1.5587,42600000.0
2009-12-14 12:14:00,1.55865,1.55885,1.55845,1.55855,189800000.0
2009-12-14 12:15:00,1.5586,1.55865,1.55835,1.55845,82800000.0
2009-12-14 12:16:00,1.55845,1.5588,1.55845,1.55865,165300000.0
2009-12-14 12:17:00,1.5587,1.5588,1.5587,1.55875,22500000.0
2009-12-14 12:18:00,1.55875,1.5588,1.55785,1.55785,123900000.0
2009-12-14 12:19:00,1.55795,1.55825,1.55795,1.5582,120800000.0
2009-12-14 12:20:00,1.5582,1.55835,1.55795,1.558,89600000.0
2009-12-14 12:21:00,1.558,1.558,1.557,1.55705,182400000.0
2009-12-14 12:22:00,1.55705,1.5575,1.55705,1.5572,212200000.0
2009-12-14 12:23:00,1.55715,1.5574,1.55635,1.55635,129800000.0
2009-12-14 12:24:00,1.5564,1.55665,1.5562,1.5563,107400000.0
2009-12-14 12:25:00,1.55625,1.55625,1.55555,1.5556,96100000.0
2009-12-14 12:26:00,1.5556,1.55575,1.5552,1.55555,138300000.0
2009-12-14 12:27:00,1.55555,1.5558,1.55535,1.55565,138100000.0
2009-12-14 12:28:00,1.55565,1.5559,1.5556,1.5559,56800000.0
2009-12-14 12:29:00,1.5559,1.556,1.5556,1.5556,59800000.0
2009-12-14 12:30:00,1.5556,1.55565,1.5554,1.5555,53700000.0
2009-12-14 12:31:00,1.55555,1.5557,1.55545,1.55565,38000000.0
2009-12-14 12:32:00,1.55555,1.55575,1.55545,1.55575,91600000.0
2009-12-14 12:33:00,1.55575,1.5558,1.5556,1.5557,93600000.0
2009-12-14 12:34:00,1.5557,1.55585,1.55555,1.55575,101900000.0
2009-12-14 12:35:00,1.55575,1.5559,1.5557,1.55575,49800000.0
2009-12-14 12:36:00,1.5557,1.556,1.5556,1.556,67500000.0
2009-12-14 12:37:00,1.55595,1.55685,1.55595,1.55685,142800000.0
2009-12-14 12:38:00,1.5568,1.5569,1.5566,1.55675,119000000.0
2009-12-14 12:39:00,1.55675,1.55685,1.55635,1.55655,77800000.0
2009-12-14 12:40:00,1.55655,1.55715,1.55655,1.55655,139900000.0
2009-12-14 12:41:00,1.55665,1.55665,1.5563,1.5565,119600000.0
2009-12-14 12:42:00,1.55645,1.55645,1.55605,1.55615,97800000.0
2009-12-14 12:43:00,1.5562,1.55625,1.556,1.556,83400000.0
2009-12-14 12:44:00,1.55595,1.55615,1.5558,1.556,52600000.0
2009-12-14 12:45:00,1.55605,1.55645,1.55605,1.55625,112800000.0
2009-12-14 12:46:00,1.5563,1.55695,1.55615,1.55665,208900000.0
2009-12-14 12:47:00,1.55665,1.55675,1.55645,1.55655,62300000.0
2009-12-14 12:48:00,1.55665,1.55685,1.5566,1.5567,97100000.0
2009-12-14 12:49:00,1.5567,1.55705,1.5567,1.5569,43700000.0
2009-12-14 12:50:00,1.5569,1.5572,1.5569,1.5572,82500000.0
2009-12-14 12:51:00,1.5573,1.55775,1.55725,1.55735,100500000.0
2009-12-14 12:52:00,1.55735,1.5579,1.55735,1.5578,119500000.0
2009-12-14 12:53:00,1.55785,1.558,1.5576,1.558,108600000.0
2009-12-14 12:54:00,1.5582,1.5586,1.55705,1.5572,179400000.0
2009-12-14 12:55:00,1.5572,1.55735,1.55685,1.55735,149900000.0
2009-12-14 12:56:00,1.5574,1.5574,1.5567,1.55695,101600000.0
2009-12-14 12:57:00,1.5569,1.5572,1.5569,1.557,118900000.0
2009-12-14 12:58:00,1.557,1.5575,1.557,1.5574,126700000.0
2009-12-14 12:59:00,1.5574,1.5574,1.55695,1.5571,90400000.0
2009-12-14 13:00:00,1.55705,1.5578,1.55705,1.55765,162300000.0
2009-12-14 13:01:00,1.5577,1.5577,1.5575,1.5575,98700000.0
2009-12-14 13:02:00,1.55745,1.55755,1.55715,1.5574,107600000.0
2009-12-14 13:03:00,1.5574,1.55795,1.5573,1.55785,105400000.0
2009-12-14 13:04:00,1.55785,1.55805,1.5578,1.558,70000000.0
2009-12-14 13:05:00,1.55795,1.5584,1.55785,1.55825,134000000.0
2009-12-14 13:06:00,1.5583,1.5583,1.55805,1.5581,61600000.0
2009-12-14 13:07:00,1.5581,1.5581,1.5577,1.5581,101500000.0
2009-12-14 13:08:00,1.55815,1.5585,1.55815,1.55845,40600000.0
2009-12-14 13:09:00,1.55845,1.5586,1.55835,1.55855,46700000.0
2009-12-14 13:10:00,1.55855,1.5587,1.55825,1.55825,92000000.0
2009-12-14 13:11:00,1.55825,1.55945,1.5581,1.55925,167200000.0
2009-12-14 13:12:00,1.5593,1.55975,1.5593,1.5593,94500000.0
2009-12-14 13:13:00,1.5594,1.5597,1.55925,1.5596,144300000.0
2009-12-14 13:14:00,1.5596,1.5597,1.55945,1.55955,68000000.0
2009-12-14 13:15:00,1.5595,1.55965,1.5589,1.55895,137200000.0
2009-12-14 13:16:00,1.55895,1.5594,1.55895,1.5592,109400000.0
2009-12-14 13:17:00,1.5592,1.55945,1.55915,1.55945,170300000.0
2009-12-14 13:18:00,1.55945,1.55945,1.5591,1.55925,153900000.0
2009-12-14 13:19:00,1.5594,1.5594,1.559,1.5592,183300000.0
2009-12-14 13:20:00,1.55925,1.5593,1.5591,1.55915,56100000.0
2009-12-14 13:21:00,1.5591,1.55915,1.5589,1.55895,79000000.0
2009-12-14 13:22:00,1.55895,1.5593,1.5589,1.55905,171100000.0
2009-12-14 13:23:00,1.55905,1.5594,1.55895,1.55905,154700000.0
2009-12-14 13:24:00,1.5591,1.55925,1.5589,1.55925,121800000.0
2009-12-14 13:25:00,1.55925,1.55925,1.55875,1.5588,76800000.0
2009-12-14 13:26:00,1.55865,1.55875,1.55855,1.5587,112800000.0
2009-12-14 13:27:00,1.5587,1.5587,1.5586,1.55865,67000000.0
2009-12-14 13:28:00,1.55865,1.5588,1.55865,1.55875,177200000.0
2009-12-14 13:29:00,1.55865,1.5588,1.55855,1.5588,67100000.0
2009-12-14 13:30:00,1.5589,1.5593,1.55865,1.55865,146700000.0
2009-12-14 13:31:00,1.55865,1.5588,1.5586,1.55865,78600000.0
2009-12-14 13:32:00,1.55865,1.55865,1.5584,1.5585,134400000.0
2009-12-14 13:33:00,1.5585,1.55865,1.5584,1.55845,97600000.0
2009-12-14 13:34:00,1.55845,1.55875,1.55845,1.5587,158500000.0
2009-12-14 13:35:00,1.5588,1.55885,1.55835,1.55845,95300000.0
2009-12-14 13:36:00,1.55845,1.5585,1.5579,1.55825,76400000.0
2009-12-14 13:37:00,1.55825,1.5583,1.55775,1.55785,131400000.0
2009-12-14 13:38:00,1.55785,1.5582,1.55785,1.55805,184100000.0
2009-12-14 13:39:00,1.55805,1.55815,1.5578,1.55795,65400000.0
2009-12-14 13:40:00,1.55795,1.5582,1.55775,1.55805,120300000.0
2009-12-14 13:41:00,1.55805,1.5582,1.558,1.5581,70600000.0
2009-12-14 13:42:00,1.55815,1.5583,1.55795,1.5581,86500000.0
2009-12-14 13:43:00,1.55825,1.55895,1.55815,1.5588,161100000.0
2009-12-14 13:44:00,1.55885,1.5589,1.5583,1.5584,101800000.0
2009-12-14 13:45:00,1.5584,1.55845,1.5577,1.5579,89300000.0
2009-12-14 13:46:00,1.55795,1.5583,1.55775,1.55815,93500000.0
2009-12-14 13:47:00,1.55815,1.55825,1.55795,1.55805,52600000.0
2009-12-14 13:48:00,1.55815,1.55825,1.55805,1.5582,74000000.0
2009-12-14 13:49:00,1.5582,1.5585,1.558,1.5581,105500000.0
2009-12-14 13:50:00,1.5581,1.5582,1.55805,1.55805,78100000.0
2009-12-14 13:51:00,1.55805,1.55855,1.55805,1.5583,263800000.0
2009-12-14 13:52:00,1.55835,1.55855,1.5581,1.55815,140300000.0
2009-12-14 13:53:00,1.5581,1.5583,1.5581,1.55815,56600000.0
2009-12-14 13:54:00,1.55815,1.55845,1.5581,1.55845,74700000.0
2009-12-14 13:55:00,1.55845,1.55845,1.5583,1.5584,90100000.0
2009-12-14 13:56:00,1.5584,1.5586,1.5583,1.55835,53800000.0
2009-12-14 13:57:00,1.5583,1.55845,1.55815,1.55825,117900000.0
2009-12-14 13:58:00,1.55835,1.55875,1.55815,1.5583,78100000.0
2009-12-14 13:59:00,1.5583,1.5583,1.55785,1.55795,147500000.0
2009-12-14 14:00:00,1.55805,1.55845,1.55805,1.55835,117300000.0
2009-12-14 14:01:00,1.55835,1.5586,1.55835,1.5586,62400000.0
2009-12-14 14:02:00,1.55865,1.55865,1.55805,1.55805,107500000.0
2009-12-14 14:03:00,1.5581,1.5581,1.55775,1.55795,32200000.0
2009-12-14 14:04:00,1.55795,1.558,1.55765,1.55785,59900000.0
2009-12-14 14:05:00,1.55785,1.558,1.55785,1.55795,37900000.0
2009-12-14 14:06:00,1.558,1.5582,1.5577,1.558,142500000.0
2009-12-14 14:07:00,1.55795,1.5583,1.5579,1.5583,96400000.0
2009-12-14 14:08:00,1.5583,1.55855,1.5582,1.5583,135800000.0
2009-12-14 14:09:00,1.5583,1.5586,1.5583,1.5586,96800000.0
2009-12-14 14:10:00,1.55875,1.5588,1.5581,1.55815,110700000.0
2009-12-14 14:11:00,1.55815,1.5584,1.5581,1.5582,52200000.0
2009-12-14 14:12:00,1.55825,1.55845,1.5582,1.55825,79800000.0
2009-12-14 14:13:00,1.5583,1.55855,1.55815,1.55855,66100000.0
2009-12-14 14:14:00,1.55855,1.5588,1.5583,1.5584,111300000.0
2009-12-14 14:15:00,1.5584,1.5585,1.55825,1.55835,78800000.0
2009-12-14 14:16:00,1.55825,1.55875,1.55825,1.5587,164200000.0
2009-12-14 14:17:00,1.55865,1.55895,1.5584,1.5585,242099998.0
2009-12-14 14:18:00,1.5585,1.55865,1.5584,1.55845,119100000.0
2009-12-14 14:19:00,1.55845,1.55885,1.55845,1.5587,71800000.0
2009-12-14 14:20:00,1.55875,1.55895,1.55865,1.5587,79000000.0
2009-12-14 14:21:00,1.5587,1.5589,1.5587,1.55875,55600000.0
2009-12-14 14:22:00,1.55875,1.55875,1.55855,1.55865,103200000.0
2009-12-14 14:23:00,1.55865,1.55865,1.55835,1.5584,97600000.0
2009-12-14 14:24:00,1.5584,1.5585,1.5581,1.55815,133600000.0
2009-12-14 14:25:00,1.55815,1.55825,1.55805,1.55825,45600000.0
2009-12-14 14:26:00,1.5583,1.55845,1.55815,1.5582,57100000.0
2009-12-14 14:27:00,1.5582,1.5582,1.55795,1.558,35300000.0
2009-12-14 14:28:00,1.558,1.55805,1.55795,1.558,11200000.0
2009-12-14 14:29:00,1.55805,1.5582,1.55805,1.55815,39000000.0
2009-12-14 14:30:00,1.55805,1.5581,1.5579,1.558,57700000.0
2009-12-14 14:31:00,1.558,1.5582,1.55795,1.55815,42300000.0
2009-12-14 14:32:00,1.55815,1.5583,1.5581,1.55825,36600000.0
2009-12-14 14:33:00,1.5582,1.5583,1.55815,1.55825,50500000.0
2009-12-14 14:34:00,1.5582,1.5584,1.55815,1.55835,58300000.0
2009-12-14 14:35:00,1.55835,1.5585,1.5583,1.5584,62600000.0
2009-12-14 14:36:00,1.5585,1.5587,1.5584,1.5586,69300000.0
2009-12-14 14:37:00,1.5586,1.5588,1.55855,1.55875,67500000.0
2009-12-14 14:38:00,1.55875,1.55885,1.55845,1.55865,56900000.0
2009-12-14 14:39:00,1.55865,1.55865,1.55845,1.5586,69600000.0
2009-12-14 14:40:00,1.55865,1.55865,1.55835,1.55845,147700000.0
2009-12-14 14:41:00,1.5586,1.5588,1.55845,1.5588,213700000.0
2009-12-14 14:42:00,1.5588,1.5588,1.5583,1.55845,145800000.0
2009-12-14 14:43:00,1.55845,1.55865,1.5581,1.5586,87300000.0
2009-12-14 14:44:00,1.55865,1.55875,1.55855,1.55865,103300000.0
2009-12-14 14:45:00,1.55865,1.5587,1.5584,1.55865,127400000.0
2009-12-14 14:46:00,1.55865,1.55895,1.5586,1.55875,185100000.0
2009-12-14 14:47:00,1.55875,1.55875,1.55855,1.5586,162200000.0
2009-12-14 14:48:00,1.55865,1.5589,1.55865,1.5589,160400000.0
2009-12-14 14:49:00,1.55885,1.5591,1.55875,1.5591,188000000.0
2009-12-14 14:50:00,1.5591,1.5591,1.55875,1.5589,134100000.0
2009-12-14 14:51:00,1.5588,1.5588,1.55795,1.55805,170900000.0
2009-12-14 14:52:00,1.55805,1.55805,1.5576,1.55775,116100000.0
2009-12-14 14:53:00,1.55795,1.55805,1.5576,1.5576,145800000.0
2009-12-14 14:54:00,1.55755,1.55775,1.55735,1.55735,141100000.0
2009-12-14 14:55:00,1.55735,1.5575,1.5573,1.5575,154500000.0
2009-12-14 14:56:00,1.55745,1.55765,1.55735,1.55755,244100000.0
2009-12-14 14:57:00,1.55755,1.55755,1.55725,1.5574,169300000.0
2009-12-14 14:58:00,1.55735,1.55735,1.55715,1.5572,76200000.0
2009-12-14 14:59:00,1.55715,1.55745,1.55675,1.55745,173900000.0
2009-12-14 15:00:00,1.55745,1.55775,1.55715,1.55725,329700000.0
2009-12-14 15:01:00,1.55725,1.55725,1.5571,1.55725,101300000.0
2009-12-14 15:02:00,1.55715,1.5573,1.557,1.5572,230700000.0
2009-12-14 15:03:00,1.5572,1.5574,1.55715,1.5574,100600000.0
2009-12-14 15:04:00,1.5574,1.5575,1.55715,1.55725,114900000.0
2009-12-14 15:05:00,1.5573,1.55755,1.55725,1.55735,231900000.0
2009-12-14 15:06:00,1.55735,1.5575,1.55725,1.5574,99000000.0
2009-12-14 15:07:00,1.5573,1.5573,1.5571,1.5572,158300000.0
2009-12-14 15:08:00,1.55715,1.5573,1.55705,1.55725,108800000.0
2009-12-14 15:09:00,1.55725,1.55735,1.55695,1.55695,157100000.0
2009-12-14 15:10:00,1.557,1.55715,1.55685,1.5571,239800000.0
2009-12-14 15:11:00,1.5571,1.5572,1.55695,1.55715,135700000.0
2009-12-14 15:12:00,1.5571,1.55785,1.55695,1.55775,155300000.0
2009-12-14 15:13:00,1.5578,1.55825,1.5578,1.55825,208000000.0
2009-12-14 15:14:00,1.55825,1.5585,1.5581,1.5583,330100000.0
2009-12-14 15:15:00,1.5583,1.5584,1.55815,1.55825,176100000.0
2009-12-14 15:16:00,1.55825,1.5584,1.55825,1.55825,41700000.0
2009-12-14 15:17:00,1.5582,1.5583,1.558,1.5583,146400000.0
2009-12-14 15:18:00,1.5583,1.55845,1.55795,1.55845,268200000.0
2009-12-14 15:19:00,1.55845,1.5586,1.5584,1.55855,168600000.0
2009-12-14 15:20:00,1.55865,1.5588,1.55835,1.55865,135100000.0
2009-12-14 15:21:00,1.5587,1.5589,1.5586,1.5587,210500000.0
2009-12-14 15:22:00,1.5587,1.5588,1.5586,1.5588,83600000.0
2009-12-14 15:23:00,1.5588,1.5593,1.5588,1.559,263300000.0
2009-12-14 15:24:00,1.55915,1.55925,1.559,1.5591,267900000.0
2009-12-14 15:25:00,1.5591,1.5594,1.5591,1.5593,429199999.0
2009-12-14 15:26:00,1.55935,1.55965,1.5589,1.55895,203500000.0
2009-12-14 15:27:00,1.559,1.559,1.5587,1.559,250900000.0
2009-12-14 15:28:00,1.559,1.5595,1.5589,1.55945,354800001.0
2009-12-14 15:29:00,1.55945,1.55975,1.5594,1.55945,176100000.0
2009-12-14 15:30:00,1.5595,1.5595,1.5589,1.55915,96900000.0
2009-12-14 15:31:00,1.55915,1.5593,1.5589,1.559,115600000.0
2009-12-14 15:32:00,1.5591,1.5593,1.55825,1.5585,160900000.0
2009-12-14 15:33:00,1.5585,1.55875,1.5583,1.5584,343900000.0
2009-12-14 15:34:00,1.5584,1.55855,1.55825,1.55835,123990000.0
2009-12-14 15:35:00,1.55835,1.55835,1.55795,1.55815,117000000.0
2009-12-14 15:36:00,1.55815,1.55835,1.55805,1.55815,106300000.0
2009-12-14 15:37:00,1.5581,1.5588,1.5581,1.55865,440000000.0
2009-12-14 15:38:00,1.5587,1.5587,1.5585,1.5585,178500000.0
2009-12-14 15:39:00,1.5585,1.5586,1.55825,1.55845,263900000.0
2009-12-14 15:40:00,1.55845,1.55855,1.5581,1.55825,170700000.0
2009-12-14 15:41:00,1.55825,1.5584,1.55795,1.5584,309200000.0
2009-12-14 15:42:00,1.5584,1.55845,1.5582,1.55835,217000000.0
2009-12-14 15:43:00,1.5584,1.5587,1.55835,1.55865,420000000.0
2009-12-14 15:44:00,1.55865,1.559,1.55865,1.559,170900000.0
2009-12-14 15:45:00,1.559,1.5591,1.55885,1.55885,59800000.0
2009-12-14 15:46:00,1.55895,1.559,1.5588,1.55895,139600000.0
2009-12-14 15:47:00,1.5589,1.5595,1.5589,1.55935,162600000.0
2009-12-14 15:48:00,1.55935,1.5596,1.55895,1.5592,175600000.0
2009-12-14 15:49:00,1.55925,1.55945,1.55915,1.5594,86300000.0
2009-12-14 15:50:00,1.5594,1.55965,1.5591,1.55955,208800000.0
2009-12-14 15:51:00,1.5595,1.5598,1.55935,1.5594,127500000.0
2009-12-14 15:52:00,1.5594,1.55955,1.55935,1.5594,93600000.0
2009-12-14 15:53:00,1.5594,1.5596,1.55925,1.5593,160700000.0
2009-12-14 15:54:00,1.5593,1.55935,1.559,1.559,146900000.0
2009-12-14 15:55:00,1.559,1.559,1.5589,1.559,123600000.0
2009-12-14 15:56:00,1.559,1.559,1.55895,1.559,73700000.0
2009-12-14 15:57:00,1.559,1.55905,1.5589,1.55905,146600000.0
2009-12-14 15:58:00,1.55905,1.55905,1.5587,1.55905,77000000.0
2009-12-14 15:59:00,1.55895,1.5591,1.55875,1.5589,365300000.0
2009-12-14 16:00:00,1.55895,1.5591,1.5589,1.55905,173100000.0
2009-12-14 16:01:00,1.5591,1.55935,1.5589,1.55935,150400000.0
2009-12-14 16:02:00,1.55935,1.55955,1.55915,1.5594,143400000.0
2009-12-14 16:03:00,1.5594,1.5596,1.55925,1.55945,167200000.0
2009-12-14 16:04:00,1.55945,1.55985,1.55935,1.5595,195400000.0
2009-12-14 16:05:00,1.55945,1.55965,1.5593,1.55955,179300000.0
2009-12-14 16:06:00,1.55955,1.55965,1.5592,1.55925,138400000.0
2009-12-14 16:07:00,1.5592,1.5597,1.5592,1.55965,239400000.0
2009-12-14 16:08:00,1.55965,1.55975,1.5594,1.5594,235600000.0
2009-12-14 16:09:00,1.5594,1.55955,1.55925,1.5594,181000000.0
2009-12-14 16:10:00,1.55945,1.5596,1.55925,1.5594,284000000.0
2009-12-14 16:11:00,1.55935,1.55945,1.55835,1.55865,258800000.0
2009-12-14 16:12:00,1.55865,1.5587,1.5585,1.5586,115600000.0
2009-12-14 16:13:00,1.55855,1.5587,1.55855,1.55855,120300000.0
2009-12-14 16:14:00,1.55855,1.5586,1.5582,1.5585,98800000.0
2009-12-14 16:15:00,1.55855,1.55905,1.55855,1.5589,131000000.0
2009-12-14 16:16:00,1.5589,1.559,1.55875,1.5588,405100000.0
2009-12-14 16:17:00,1.55885,1.55905,1.5588,1.55895,207700000.0
2009-12-14 16:18:00,1.55895,1.55915,1.55875,1.5589,151900000.0
2009-12-14 16:19:00,1.55885,1.55895,1.55865,1.55865,86000000.0
2009-12-14 16:20:00,1.55865,1.55885,1.55825,1.55835,183700000.0
2009-12-14 16:21:00,1.55835,1.5585,1.55835,1.5585,102700000.0
2009-12-14 16:22:00,1.55845,1.55865,1.55845,1.55855,191000000.0
2009-12-14 16:23:00,1.55865,1.55865,1.55845,1.5586,165900000.0
2009-12-14 16:24:00,1.5586,1.5588,1.5584,1.5586,162100000.0
2009-12-14 16:25:00,1.5586,1.55875,1.55855,1.55865,114300000.0
2009-12-14 16:26:00,1.5586,1.5589,1.55855,1.5586,133400000.0
2009-12-14 16:27:00,1.5586,1.5589,1.55855,1.5589,141000000.0
2009-12-14 16:28:00,1.55885,1.5591,1.5587,1.55905,94800000.0
2009-12-14 16:29:00,1.559,1.55915,1.5587,1.55885,101900000.0
2009-12-14 16:30:00,1.55885,1.5591,1.5586,1.5586,239200000.0
2009-12-14 16:31:00,1.5586,1.5589,1.558,1.55805,157700000.0
2009-12-14 16:32:00,1.55805,1.5581,1.55775,1.55795,175400001.0
2009-12-14 16:33:00,1.55795,1.55795,1.5577,1.55785,144400000.0
2009-12-14 16:34:00,1.55785,1.55785,1.55765,1.55765,227500000.0
2009-12-14 16:35:00,1.55765,1.558,1.5576,1.5579,175200000.0
2009-12-14 16:36:00,1.5579,1.55815,1.5578,1.55815,209000000.0
2009-12-14 16:37:00,1.55815,1.55825,1.55765,1.5579,172100000.0
2009-12-14 16:38:00,1.5578,1.55795,1.5576,1.5576,182000000.0
2009-12-14 16:39:00,1.5576,1.5576,1.55715,1.55745,304400000.0
2009-12-14 16:40:00,1.55745,1.5575,1.55705,1.55705,276100000.0
2009-12-14 16:41:00,1.55705,1.5572,1.55675,1.55685,257500000.0
2009-12-14 16:42:00,1.55685,1.5569,1.55665,1.5567,160700000.0
2009-12-14 16:43:00,1.55675,1.5569,1.55665,1.5567,213200000.0
2009-12-14 16:44:00,1.5567,1.5569,1.5565,1.5566,124800000.0
2009-12-14 16:45:00,1.5565,1.55685,1.55645,1.5567,148200000.0
2009-12-14 16:46:00,1.5567,1.5568,1.5557,1.5558,185100000.0
2009-12-14 16:47:00,1.55585,1.5562,1.5558,1.5561,109300000.0
2009-12-14 16:48:00,1.55615,1.5564,1.556,1.5561,138100000.0
2009-12-14 16:49:00,1.5561,1.55645,1.55605,1.5563,234600000.0
2009-12-14 16:50:00,1.5564,1.5565,1.55595,1.55605,187000000.0
2009-12-14 16:51:00,1.556,1.55615,1.5558,1.5561,208800000.0
2009-12-14 16:52:00,1.55615,1.5563,1.5556,1.5559,105100000.0
2009-12-14 16:53:00,1.5559,1.55605,1.5556,1.5558,147900000.0
2009-12-14 16:54:00,1.55575,1.55605,1.5557,1.55585,126800000.0
2009-12-14 16:55:00,1.5559,1.55595,1.55555,1.55575,158200000.0
2009-12-14 16:56:00,1.55575,1.5559,1.55565,1.5558,87200000.0
2009-12-14 16:57:00,1.5558,1.5559,1.5556,1.5559,135300000.0
2009-12-14 16:58:00,1.55585,1.55615,1.5558,1.55615,283600000.0
2009-12-14 16:59:00,1.55615,1.5563,1.55595,1.55595,112800000.0
2009-12-14 17:00:00,1.55595,1.55635,1.55595,1.55615,169200000.0
2009-12-14 17:01:00,1.55615,1.5564,1.556,1.55625,170900000.0
2009-12-14 17:02:00,1.55625,1.55635,1.55605,1.5563,108200000.0
2009-12-14 17:03:00,1.55635,1.55645,1.556,1.5564,220800000.0
2009-12-14 17:04:00,1.5564,1.55705,1.5563,1.55675,228500000.0
2009-12-14 17:05:00,1.5567,1.55695,1.55665,1.55685,363800000.0
2009-12-14 17:06:00,1.5569,1.5571,1.5566,1.55695,309900000.0
2009-12-14 17:07:00,1.55695,1.5572,1.55685,1.5569,352300000.0
2009-12-14 17:08:00,1.55685,1.55735,1.5568,1.55725,417000000.0
2009-12-14 17:09:00,1.55725,1.55735,1.55695,1.5572,155200000.0
2009-12-14 17:10:00,1.55715,1.5573,1.55705,1.55715,167900000.0
2009-12-14 17:11:00,1.5572,1.5572,1.55615,1.55615,152700000.0
2009-12-14 17:12:00,1.5561,1.55615,1.55555,1.5559,201100000.0
2009-12-14 17:13:00,1.5559,1.55605,1.55545,1.55565,225700000.0
2009-12-14 17:14:00,1.55565,1.55575,1.55545,1.5555,103800000.0
2009-12-14 17:15:00,1.5555,1.55555,1.55505,1.55525,200900000.0
2009-12-14 17:16:00,1.5553,1.55545,1.5553,1.5553,197900000.0
2009-12-14 17:17:00,1.5553,1.5554,1.5553,1.5553,64400000.0
2009-12-14 17:18:00,1.5553,1.55545,1.55485,1.55485,360200000.0
2009-12-14 17:19:00,1.5549,1.5551,1.5547,1.5551,483300000.0
2009-12-14 17:20:00,1.5551,1.5554,1.5549,1.5554,345200000.0
2009-12-14 17:21:00,1.55545,1.5558,1.5552,1.55545,282000000.0
2009-12-14 17:22:00,1.55545,1.55565,1.5553,1.55565,161700000.0
2009-12-14 17:23:00,1.5557,1.5559,1.55555,1.55555,195600000.0
2009-12-14 17:24:00,1.5556,1.5558,1.55535,1.5554,272900000.0
2009-12-14 17:25:00,1.5554,1.5555,1.5551,1.55515,133100000.0
2009-12-14 17:26:00,1.55515,1.55535,1.55485,1.555,303400000.0
2009-12-14 17:27:00,1.5549,1.5552,1.55475,1.5552,366000000.0
2009-12-14 17:28:00,1.5552,1.55555,1.55505,1.55555,260800000.0
2009-12-14 17:29:00,1.55555,1.5562,1.55555,1.55605,251900000.0
2009-12-14 17:30:00,1.5561,1.55645,1.556,1.55605,243900000.0
2009-12-14 17:31:00,1.55605,1.5561,1.55575,1.5558,125700000.0
2009-12-14 17:32:00,1.55585,1.556,1.55565,1.55565,75900000.0
2009-12-14 17:33:00,1.55565,1.556,1.55545,1.55585,278800000.0
2009-12-14 17:34:00,1.55585,1.556,1.5556,1.55585,220600000.0
2009-12-14 17:35:00,1.5559,1.55655,1.5558,1.55645,222000000.0
2009-12-14 17:36:00,1.55645,1.557,1.5564,1.55685,310100000.0
2009-12-14 17:37:00,1.55685,1.557,1.55665,1.5569,272600000.0
2009-12-14 17:38:00,1.5569,1.55705,1.5568,1.55695,233800000.0
2009-12-14 17:39:00,1.55695,1.5571,1.55665,1.55675,351400000.0
2009-12-14 17:40:00,1.55675,1.5568,1.5566,1.5567,259600000.0
2009-12-14 17:41:00,1.5567,1.55675,1.5565,1.55655,158200000.0
2009-12-14 17:42:00,1.55655,1.55665,1.55625,1.55645,177700000.0
2009-12-14 17:43:00,1.55645,1.55655,1.5561,1.55615,97800000.0
2009-12-14 17:44:00,1.5561,1.55645,1.55585,1.556,229900000.0
2009-12-14 17:45:00,1.55595,1.5564,1.5559,1.55595,221300000.0
2009-12-14 17:46:00,1.556,1.5561,1.55585,1.556,88400000.0
2009-12-14 17:47:00,1.556,1.556,1.5553,1.5553,105400000.0
2009-12-14 17:48:00,1.55535,1.5554,1.55485,1.555,186700000.0
2009-12-14 17:49:00,1.5549,1.555,1.55385,1.55455,329100000.0
2009-12-14 17:50:00,1.5545,1.5549,1.55415,1.5544,328600000.0
2009-12-14 17:51:00,1.5544,1.5544,1.5531,1.5533,229700000.0
2009-12-14 17:52:00,1.55345,1.55355,1.5529,1.5535,272800000.0
2009-12-14 17:53:00,1.55345,1.55395,1.55275,1.55315,315600000.0
2009-12-14 17:54:00,1.55315,1.5537,1.5531,1.55365,250100000.0
2009-12-14 17:55:00,1.55365,1.554,1.5533,1.5538,280100000.0
2009-12-14 17:56:00,1.5538,1.5539,1.55345,1.5538,210500000.0
2009-12-14 17:57:00,1.5538,1.55385,1.5536,1.5538,230900000.0
2009-12-14 17:58:00,1.5538,1.55425,1.5537,1.5538,373300000.0
2009-12-14 17:59:00,1.55375,1.5548,1.5535,1.5544,255800000.0
2009-12-14 18:00:00,1.55435,1.55495,1.55375,1.554,287400000.0
2009-12-14 18:01:00,1.554,1.554,1.55375,1.55385,278400000.0
2009-12-14 18:02:00,1.5539,1.5539,1.5534,1.55385,333800000.0
2009-12-14 18:03:00,1.55395,1.55395,1.55365,1.55365,424300000.0
2009-12-14 18:04:00,1.55365,1.55375,1.55335,1.5535,251300000.0
2009-12-14 18:05:00,1.5536,1.55365,1.5534,1.55365,152300000.0
2009-12-14 18:06:00,1.55365,1.55365,1.5531,1.5533,334100000.0
2009-12-14 18:07:00,1.5533,1.5534,1.5528,1.5529,303600000.0
2009-12-14 18:08:00,1.5529,1.55295,1.5527,1.5529,112800000.0
2009-12-14 18:09:00,1.55295,1.55305,1.55275,1.55285,229100000.0
2009-12-14 18:10:00,1.5528,1.5529,1.55255,1.55255,84500000.0
2009-12-14 18:11:00,1.55255,1.5527,1.55235,1.5526,273300000.0
2009-12-14 18:12:00,1.5526,1.5526,1.55235,1.55255,238000000.0
2009-12-14 18:13:00,1.5525,1.5526,1.55235,1.55245,77800000.0
2009-12-14 18:14:00,1.5524,1.55275,1.55235,1.55255,237300000.0
2009-12-14 18:15:00,1.5526,1.5526,1.55225,1.5523,211900000.0
2009-12-14 18:16:00,1.5523,1.5523,1.5518,1.55205,312200000.0
2009-12-14 18:17:00,1.55205,1.5522,1.5517,1.5519,218600000.0
2009-12-14 18:18:00,1.5519,1.552,1.5517,1.55175,230800000.0
2009-12-14 18:19:00,1.5517,1.5519,1.5515,1.55165,181800000.0
2009-12-14 18:20:00,1.5517,1.5517,1.551,1.5512,237600000.0
2009-12-14 18:21:00,1.55115,1.5512,1.55065,1.55085,185200000.0
2009-12-14 18:22:00,1.5509,1.55145,1.55085,1.55125,277300000.0
2009-12-14 18:23:00,1.5512,1.5515,1.55115,1.5513,270900000.0
2009-12-14 18:24:00,1.5513,1.55145,1.55095,1.55125,211200000.0
2009-12-14 18:25:00,1.55125,1.55185,1.55115,1.55185,256200000.0
2009-12-14 18:26:00,1.5518,1.552,1.5517,1.55185,242100000.0
2009-12-14 18:27:00,1.5518,1.55215,1.5518,1.55185,252400000.0
2009-12-14 18:28:00,1.55185,1.5519,1.5515,1.5516,260800000.0
2009-12-14 18:29:00,1.5516,1.55185,1.5507,1.55075,221400000.0
2009-12-14 18:30:00,1.5508,1.55085,1.55005,1.5503,303900000.0
2009-12-14 18:31:00,1.5503,1.55045,1.54995,1.55035,449900001.0
2009-12-14 18:32:00,1.5502,1.55035,1.5501,1.55035,120800000.0
2009-12-14 18:33:00,1.5503,1.5504,1.54975,1.54985,151600000.0
2009-12-14 18:34:00,1.54995,1.55085,1.54985,1.5508,301500000.0
2009-12-14 18:35:00,1.5508,1.5509,1.5504,1.55055,167900000.0
2009-12-14 18:36:00,1.55055,1.5507,1.5503,1.5503,181600000.0
2009-12-14 18:37:00,1.5503,1.55045,1.5503,1.5503,172100000.0
2009-12-14 18:38:00,1.5503,1.5503,1.54965,1.5498,619800000.0
2009-12-14 18:39:00,1.5499,1.55005,1.5496,1.55,810500006.0
2009-12-14 18:40:00,1.55005,1.55025,1.5498,1.55025,363000001.0
2009-12-14 18:41:00,1.55025,1.55115,1.55025,1.551,363000000.0
2009-12-14 18:42:00,1.551,1.5511,1.5509,1.55095,141600000.0
2009-12-14 18:43:00,1.5509,1.5512,1.55075,1.5511,169300000.0
2009-12-14 18:44:00,1.5511,1.55135,1.55105,1.5512,177300000.0
2009-12-14 18:45:00,1.5512,1.5513,1.55095,1.551,147600000.0
2009-12-14 18:46:00,1.5511,1.55115,1.55085,1.55095,171900000.0
2009-12-14 18:47:00,1.55095,1.55105,1.55085,1.55095,74400000.0
2009-12-14 18:48:00,1.55095,1.55105,1.55085,1.551,75300000.0
2009-12-14 18:49:00,1.551,1.55105,1.5508,1.551,163999999.0
2009-12-14 18:50:00,1.55105,1.5514,1.55105,1.5512,237800000.0
2009-12-14 18:51:00,1.5512,1.55155,1.5512,1.5515,133600000.0
2009-12-14 18:52:00,1.5515,1.5518,1.5515,1.5516,173900000.0
2009-12-14 18:53:00,1.5517,1.55185,1.5515,1.55155,203600000.0
2009-12-14 18:54:00,1.55155,1.5517,1.55155,1.5517,52100000.0
2009-12-14 18:55:00,1.5517,1.55175,1.5515,1.5517,133200000.0
2009-12-14 18:56:00,1.5517,1.5518,1.55155,1.55175,141100000.0
2009-12-14 18:57:00,1.5517,1.5518,1.55135,1.55145,82000000.0
2009-12-14 18:58:00,1.5515,1.55155,1.5512,1.5512,134900000.0
2009-12-14 18:59:00,1.55125,1.55125,1.5506,1.55085,191600000.0
2009-12-14 19:00:00,1.55085,1.55085,1.5504,1.5506,96800000.0
2009-12-14 19:01:00,1.55065,1.5508,1.5504,1.55055,170000000.0
2009-12-14 19:02:00,1.55055,1.55065,1.5504,1.5504,93600000.0
2009-12-14 19:03:00,1.5504,1.5506,1.54975,1.54975,147700000.0
2009-12-14 19:04:00,1.54975,1.5499,1.54965,1.5497,201700000.0
2009-12-14 19:05:00,1.5497,1.5498,1.5493,1.54945,142900000.0
2009-12-14 19:06:00,1.5495,1.5498,1.54935,1.5495,171600000.0
2009-12-14 19:07:00,1.54955,1.5498,1.54955,1.5497,73000000.0
2009-12-14 19:08:00,1.5497,1.54975,1.54935,1.54935,162900000.0
2009-12-14 19:09:00,1.5494,1.5495,1.54925,1.54935,514100000.0
2009-12-14 19:10:00,1.54935,1.54955,1.54935,1.54945,164600000.0
2009-12-14 19:11:00,1.54955,1.54965,1.5494,1.54965,174800000.0
2009-12-14 19:12:00,1.54965,1.54975,1.54955,1.5497,54400000.0
2009-12-14 19:13:00,1.5497,1.5498,1.5496,1.54975,110200000.0
2009-12-14 19:14:00,1.54975,1.5499,1.54975,1.54985,100200000.0
2009-12-14 19:15:00,1.54985,1.5499,1.5492,1.54925,126000000.0
2009-12-14 19:16:00,1.54925,1.5493,1.5489,1.54895,193300000.0
2009-12-14 19:17:00,1.54895,1.5491,1.54895,1.54905,68400000.0
2009-12-14 19:18:00,1.5492,1.5492,1.5489,1.549,179600000.0
2009-12-14 19:19:00,1.54905,1.5493,1.54885,1.5491,228400000.0
2009-12-14 19:20:00,1.5491,1.5492,1.5489,1.5491,93800000.0
2009-12-14 19:21:00,1.5491,1.54945,1.5491,1.5492,194400000.0
2009-12-14 19:22:00,1.5492,1.5495,1.54905,1.5493,86200000.0
2009-12-14 19:23:00,1.54925,1.5495,1.5491,1.5493,117400000.0
2009-12-14 19:24:00,1.5494,1.55025,1.5493,1.55015,121800000.0
2009-12-14 19:25:00,1.55015,1.55015,1.54985,1.55,75000000.0
2009-12-14 19:26:00,1.55,1.5501,1.54985,1.5501,75900000.0
2009-12-14 19:27:00,1.5501,1.55015,1.55,1.5501,106000000.0
2009-12-14 19:28:00,1.5501,1.5502,1.54995,1.55005,169900000.0
2009-12-14 19:29:00,1.55,1.55015,1.5499,1.55,62600000.0
2009-12-14 19:30:00,1.55,1.5502,1.54995,1.55015,97300000.0
2009-12-14 19:31:00,1.5501,1.55025,1.5501,1.55015,40200000.0
2009-12-14 19:32:00,1.55,1.55025,1.5499,1.55025,89900000.0
2009-12-14 19:33:00,1.55015,1.55025,1.5501,1.5501,68900000.0
2009-12-14 19:34:00,1.5501,1.55015,1.55,1.55,23800000.0
2009-12-14 19:35:00,1.5501,1.55025,1.54995,1.55025,185000000.0
2009-12-14 19:36:00,1.55025,1.55035,1.55005,1.55015,102300000.0
2009-12-14 19:37:00,1.55005,1.55015,1.54965,1.5497,88400000.0
2009-12-14 19:38:00,1.54965,1.5498,1.5496,1.5497,137800000.0
2009-12-14 19:39:00,1.5497,1.55,1.54955,1.5499,144100000.0
2009-12-14 19:40:00,1.54995,1.55,1.54975,1.5498,95500000.0
2009-12-14 19:41:00,1.5498,1.5498,1.54955,1.54975,35100000.0
2009-12-14 19:42:00,1.5497,1.54995,1.5496,1.54965,163600000.0
2009-12-14 19:43:00,1.5497,1.5501,1.54965,1.5501,149000000.0
2009-12-14 19:44:00,1.5501,1.5502,1.55,1.5502,82600000.0
2009-12-14 19:45:00,1.5502,1.5502,1.55,1.5501,110600000.0
2009-12-14 19:46:00,1.55015,1.55035,1.55015,1.5503,60700000.0
2009-12-14 19:47:00,1.55035,1.55105,1.55025,1.551,309400000.0
2009-12-14 19:48:00,1.55085,1.5512,1.5508,1.5511,350000000.0
2009-12-14 19:49:00,1.5511,1.55135,1.5511,1.55125,246500000.0
2009-12-14 19:50:00,1.55125,1.5517,1.5512,1.55135,237900000.0
2009-12-14 19:51:00,1.55155,1.5516,1.55085,1.55085,135800000.0
2009-12-14 19:52:00,1.5509,1.551,1.55045,1.5505,60300000.0
2009-12-14 19:53:00,1.55045,1.55055,1.5504,1.5505,78800000.0
2009-12-14 19:54:00,1.5505,1.5505,1.5497,1.54975,145000000.0
2009-12-14 19:55:00,1.54975,1.5498,1.5496,1.54965,83000000.0
2009-12-14 19:56:00,1.54965,1.5498,1.5496,1.54975,274700000.0
2009-12-14 19:57:00,1.54975,1.5503,1.54975,1.5502,191600000.0
2009-12-14 19:58:00,1.55025,1.55045,1.55015,1.55045,131500000.0
2009-12-14 19:59:00,1.5504,1.55065,1.5504,1.5506,71100000.0
2009-12-14 20:00:00,1.5506,1.55095,1.5506,1.5507,63900000.0
2009-12-14 20:01:00,1.5507,1.5508,1.55045,1.55045,46900000.0
2009-12-14 20:02:00,1.55045,1.5507,1.55045,1.55065,20900000.0
2009-12-14 20:03:00,1.5506,1.5507,1.5505,1.5505,14000000.0
2009-12-14 20:04:00,1.5505,1.55065,1.5504,1.55055,42100000.0
2009-12-14 20:05:00,1.5505,1.55055,1.55015,1.55015,9700000.0
2009-12-14 20:06:00,1.5503,1.55075,1.55015,1.55035,37800000.0
2009-12-14 20:07:00,1.55035,1.55065,1.5503,1.5505,62700000.0
2009-12-14 20:08:00,1.5505,1.55055,1.55025,1.5504,105700000.0
2009-12-14 20:09:00,1.5504,1.55055,1.55015,1.5504,227300000.0
2009-12-14 20:10:00,1.55045,1.55055,1.55025,1.5503,87000000.0
2009-12-14 20:11:00,1.55025,1.5503,1.54995,1.54995,110000000.0
2009-12-14 20:12:00,1.55,1.5501,1.55,1.5501,59600000.0
2009-12-14 20:13:00,1.55005,1.5501,1.5499,1.55005,287000000.0
2009-12-14 20:14:00,1.55005,1.55025,1.55005,1.5502,52600000.0
2009-12-14 20:15:00,1.5502,1.55025,1.55015,1.5502,144400000.0
2009-12-14 20:16:00,1.5502,1.5502,1.55015,1.5502,106600000.0
2009-12-14 20:17:00,1.5502,1.55025,1.55015,1.55015,111400000.0
2009-12-14 20:18:00,1.55015,1.5502,1.54995,1.54995,190100000.0
2009-12-14 20:19:00,1.55,1.5501,1.55,1.55,64300000.0
2009-12-14 20:20:00,1.55,1.5501,1.54995,1.55005,52100000.0
2009-12-14 20:21:00,1.55005,1.55015,1.55,1.55015,21200000.0
2009-12-14 20:22:00,1.5502,1.5503,1.5501,1.5502,88900000.0
2009-12-14 20:23:00,1.5502,1.5508,1.5502,1.55075,175800000.0
2009-12-14 20:24:00,1.5507,1.5507,1.55055,1.5507,217700000.0
2009-12-14 20:25:00,1.55065,1.55075,1.55035,1.5504,166900000.0
2009-12-14 20:26:00,1.55035,1.55065,1.5503,1.55055,140400000.0
2009-12-14 20:27:00,1.55065,1.5507,1.5504,1.55055,142400000.0
2009-12-14 20:28:00,1.55055,1.55055,1.55035,1.5504,71000000.0
2009-12-14 20:29:00,1.55035,1.5506,1.55035,1.55045,126100000.0
2009-12-14 20:30:00,1.55045,1.5506,1.5504,1.55045,124100000.0
2009-12-14 20:31:00,1.55045,1.55055,1.5504,1.55055,34100000.0
2009-12-14 20:32:00,1.5505,1.5506,1.5505,1.5506,4700000.0
2009-12-14 20:33:00,1.55065,1.55065,1.5506,1.55065,12100000.0
2009-12-14 20:34:00,1.55075,1.55085,1.55065,1.5507,122200000.0
2009-12-14 20:35:00,1.5507,1.5508,1.55055,1.55055,44100000.0
2009-12-14 20:36:00,1.55055,1.5507,1.5505,1.5507,49200000.0
2009-12-14 20:37:00,1.55065,1.55075,1.55055,1.55055,72400000.0
2009-12-14 20:38:00,1.55055,1.55065,1.55055,1.55065,61700000.0
2009-12-14 20:39:00,1.5506,1.5507,1.5505,1.5506,94400000.0
2009-12-14 20:40:00,1.55065,1.55075,1.55055,1.55075,84000000.0
2009-12-14 20:41:00,1.5507,1.55075,1.5503,1.55045,128900000.0
2009-12-14 20:42:00,1.5505,1.5506,1.55015,1.55015,88600000.0
2009-12-14 20:43:00,1.5501,1.5503,1.5498,1.5498,87800000.0
2009-12-14 20:44:00,1.54985,1.5505,1.54965,1.55035,232100000.0
2009-12-14 20:45:00,1.55035,1.55035,1.5499,1.5501,93300000.0
2009-12-14 20:46:00,1.5501,1.55025,1.5499,1.55025,95500000.0
2009-12-14 20:47:00,1.5504,1.5504,1.5501,1.5501,181700000.0
2009-12-14 20:48:00,1.55015,1.55075,1.5501,1.55075,97100000.0
2009-12-14 20:49:00,1.5507,1.55155,1.55065,1.55155,187800000.0
2009-12-14 20:50:00,1.55145,1.5515,1.55125,1.5514,74100000.0
2009-12-14 20:51:00,1.5514,1.5515,1.55125,1.5514,168200000.0
2009-12-14 20:52:00,1.5514,1.5514,1.551,1.5513,209300000.0
2009-12-14 20:53:00,1.55125,1.55135,1.55115,1.5513,40100000.0
2009-12-14 20:54:00,1.55135,1.5514,1.5513,1.55135,56700000.0
2009-12-14 20:55:00,1.55135,1.55145,1.55125,1.55145,57400000.0
2009-12-14 20:56:00,1.55135,1.55135,1.5512,1.55125,52400000.0
2009-12-14 20:57:00,1.5512,1.55155,1.5512,1.5514,81500000.0
2009-12-14 20:58:00,1.55135,1.55165,1.55135,1.55155,174000000.0
2009-12-14 20:59:00,1.5516,1.55195,1.55145,1.55195,169800000.0
2009-12-14 21:00:00,1.552,1.55215,1.5519,1.5519,115400000.0
2009-12-14 21:01:00,1.55195,1.55215,1.55185,1.5519,134900000.0
2009-12-14 21:02:00,1.5519,1.5519,1.55145,1.55175,54000000.0
2009-12-14 21:03:00,1.55175,1.55195,1.5513,1.55145,43300000.0
2009-12-14 21:04:00,1.5512,1.55155,1.55105,1.55155,80400000.0
2009-12-14 21:05:00,1.55155,1.55165,1.55145,1.55145,100700000.0
2009-12-14 21:06:00,1.55155,1.55165,1.55145,1.55155,150700000.0
2009-12-14 21:07:00,1.55155,1.55185,1.5515,1.5516,250100000.0
2009-12-14 21:08:00,1.5516,1.5517,1.5515,1.5516,210600000.0
2009-12-14 21:09:00,1.55165,1.55165,1.5514,1.55155,118600000.0
2009-12-14 21:10:00,1.55155,1.5516,1.5515,1.5515,115100000.0
2009-12-14 21:11:00,1.5515,1.5516,1.5514,1.5516,57300000.0
2009-12-14 21:12:00,1.55165,1.5517,1.55155,1.55165,100300000.0
2009-12-14 21:13:00,1.55155,1.55195,1.55155,1.55195,387800000.0
2009-12-14 21:14:00,1.552,1.55205,1.55185,1.5519,188700000.0
2009-12-14 21:15:00,1.5519,1.55215,1.5518,1.5521,62600000.0
2009-12-14 21:16:00,1.5522,1.5522,1.55195,1.552,122600000.0
2009-12-14 21:17:00,1.55195,1.5522,1.55185,1.5521,111700000.0
2009-12-14 21:18:00,1.5521,1.5521,1.5519,1.55205,132700000.0
2009-12-14 21:19:00,1.552,1.55205,1.552,1.55205,44900000.0
2009-12-14 21:20:00,1.55205,1.55215,1.552,1.55215,166200000.0
2009-12-14 21:21:00,1.55215,1.55215,1.55205,1.55215,116700000.0
2009-12-14 21:22:00,1.5521,1.55215,1.55205,1.55215,51000000.0
2009-12-14 21:23:00,1.55205,1.55215,1.5517,1.55195,47400000.0
2009-12-14 21:24:00,1.55185,1.5519,1.5516,1.5516,18000000.0
2009-12-14 21:25:00,1.5516,1.55165,1.5513,1.5515,88000000.0
2009-12-14 21:26:00,1.55145,1.5515,1.5512,1.5513,57000000.0
2009-12-14 21:27:00,1.5513,1.5513,1.55095,1.55115,39000000.0
2009-12-14 21:28:00,1.55105,1.5512,1.551,1.5512,63900000.0
2009-12-14 21:29:00,1.55115,1.55115,1.5509,1.5509,8000000.0
2009-12-14 21:30:00,1.5509,1.551,1.55055,1.55065,65400000.0
2009-12-14 21:31:00,1.55055,1.5508,1.55055,1.55055,133200000.0
2009-12-14 21:32:00,1.5505,1.55065,1.55045,1.55055,27600000.0
2009-12-14 21:33:00,1.55055,1.55065,1.55025,1.55035,107800000.0
2009-12-14 21:34:00,1.5504,1.5505,1.5503,1.5505,107100000.0
2009-12-14 21:35:00,1.5506,1.55065,1.55045,1.5505,57700000.0
2009-12-14 21:36:00,1.55055,1.55075,1.5505,1.5506,149600000.0
2009-12-14 21:37:00,1.55065,1.55105,1.55065,1.55095,87700000.0
2009-12-14 21:38:00,1.551,1.55105,1.5508,1.5509,59400000.0
2009-12-14 21:39:00,1.5509,1.5511,1.5509,1.551,78000000.0
2009-12-14 21:40:00,1.551,1.55135,1.551,1.55125,113500000.0
2009-12-14 21:41:00,1.5513,1.5515,1.55125,1.55135,41300000.0
2009-12-14 21:42:00,1.5513,1.55135,1.55115,1.5512,40900000.0
2009-12-14 21:43:00,1.5512,1.5514,1.5512,1.5514,32900000.0
2009-12-14 21:44:00,1.5514,1.5514,1.5512,1.5513,41800000.0
2009-12-14 21:45:00,1.5513,1.55145,1.5511,1.5512,41000000.0
2009-12-14 21:46:00,1.55115,1.5512,1.551,1.5511,21000000.0
2009-12-14 21:47:00,1.55105,1.5511,1.5509,1.551,24000000.0
2009-12-14 21:48:00,1.5509,1.551,1.5509,1.55095,15800000.0
2009-12-14 21:49:00,1.551,1.55105,1.5509,1.55105,18800000.0
2009-12-14 21:50:00,1.55105,1.5513,1.55095,1.55125,67100000.0
2009-12-14 21:51:00,1.55125,1.5513,1.55095,1.551,62600000.0
2009-12-14 21:52:00,1.551,1.5511,1.5509,1.5511,83400000.0
2009-12-14 21:53:00,1.55095,1.5511,1.5503,1.5505,101000000.0
2009-12-14 21:54:00,1.5505,1.55075,1.5505,1.5506,61500000.0
2009-12-14 21:55:00,1.55065,1.55085,1.55045,1.55085,89900000.0
2009-12-14 21:56:00,1.55085,1.5511,1.5508,1.55095,58700000.0
2009-12-14 21:57:00,1.551,1.5512,1.5508,1.55105,161000000.0
2009-12-14 21:58:00,1.5512,1.55155,1.5512,1.5514,132000000.0
2009-12-14 21:59:00,1.5513,1.55195,1.5513,1.55185,535700000.0
2009-12-14 22:00:00,1.55185,1.55195,1.5517,1.55185,241100000.0
2009-12-14 22:01:00,1.5519,1.55205,1.55175,1.552,203500000.0
2009-12-14 22:02:00,1.55195,1.5521,1.55195,1.5521,37000000.0
2009-12-14 22:03:00,1.552,1.55205,1.55165,1.5517,77500000.0
2009-12-14 22:04:00,1.55165,1.5519,1.55165,1.55165,53900000.0
2009-12-14 22:05:00,1.55165,1.55165,1.5515,1.5515,17200000.0
2009-12-14 22:06:00,1.5515,1.5516,1.5515,1.5516,24000000.0
2009-12-14 22:07:00,1.5516,1.5516,1.5515,1.5516,12000000.0
2009-12-14 22:08:00,1.55165,1.5518,1.5516,1.55175,105400000.0
2009-12-14 22:09:00,1.5518,1.5519,1.55175,1.55185,40200000.0
2009-12-14 22:10:00,1.5519,1.552,1.55185,1.552,38400000.0
2009-12-14 22:11:00,1.5519,1.5521,1.5517,1.5517,75600000.0
2009-12-14 22:12:00,1.5518,1.55185,1.55165,1.5518,55900000.0
2009-12-14 22:13:00,1.5518,1.5518,1.55155,1.55165,71100000.0
2009-12-14 22:14:00,1.5517,1.5518,1.55165,1.5517,36200000.0
2009-12-14 22:15:00,1.55175,1.55175,1.55165,1.55165,11600000.0
2009-12-14 22:16:00,1.5516,1.55165,1.55145,1.55145,11000000.0
2009-12-14 22:17:00,1.55145,1.5516,1.55145,1.55155,25000000.0
2009-12-14 22:18:00,1.5516,1.55165,1.5515,1.5515,10800000.0
2009-12-14 22:19:00,1.55145,1.55145,1.55145,1.55145,30000000.0
2009-12-14 22:20:00,1.55135,1.5514,1.55105,1.55105,47600000.0
2009-12-14 22:21:00,1.55105,1.5511,1.551,1.551,25000000.0
2009-12-14 22:22:00,1.55105,1.55135,1.551,1.55125,51800000.0
2009-12-14 22:23:00,1.55115,1.55125,1.5511,1.5512,14200000.0
2009-12-14 22:24:00,1.5511,1.5511,1.55095,1.551,10000000.0
2009-12-14 22:25:00,1.55095,1.55105,1.5508,1.55105,53900000.0
2009-12-14 22:26:00,1.55095,1.55105,1.55095,1.551,48900000.0
2009-12-14 22:27:00,1.551,1.551,1.5509,1.551,36000000.0
2009-12-14 22:28:00,1.55105,1.55115,1.55105,1.55105,12000000.0
2009-12-14 22:29:00,1.55105,1.55115,1.55105,1.55115,28300000.0
2009-12-14 22:30:00,1.5511,1.5511,1.551,1.5511,18400000.0
2009-12-14 22:31:00,1.5511,1.55125,1.551,1.55115,45800000.0
2009-12-14 22:32:00,1.55115,1.55115,1.55115,1.55115,15100000.0
2009-12-14 22:33:00,1.55115,1.5513,1.55115,1.5512,26000000.0
2009-12-14 22:34:00,1.55125,1.55135,1.5512,1.5512,23400000.0
2009-12-14 22:35:00,1.5512,1.5514,1.55105,1.5511,144900000.0
2009-12-14 22:36:00,1.55115,1.55125,1.5511,1.55125,56400000.0
2009-12-14 22:37:00,1.55125,1.5514,1.5512,1.55135,20700000.0
2009-12-14 22:38:00,1.5512,1.55125,1.5511,1.5512,14600000.0
2009-12-14 22:39:00,1.5511,1.5512,1.5511,1.55115,32000000.0
2009-12-14 22:40:00,1.55125,1.5513,1.5512,1.5512,8100000.0
2009-12-14 22:41:00,1.55125,1.5515,1.55115,1.55125,59500000.0
2009-12-14 22:42:00,1.55125,1.5514,1.55125,1.5513,79600000.0
2009-12-14 22:43:00,1.5513,1.5514,1.5513,1.5514,44000000.0
2009-12-14 22:44:00,1.5514,1.5514,1.55135,1.5514,119300000.0
2009-12-14 22:45:00,1.5514,1.5514,1.55135,1.5514,61800000.0
2009-12-14 22:46:00,1.55145,1.55155,1.55145,1.55155,76400000.0
2009-12-14 22:47:00,1.55145,1.5518,1.55145,1.5518,123700000.0
2009-12-14 22:48:00,1.5518,1.55185,1.55155,1.5518,153800000.0
2009-12-14 22:49:00,1.5518,1.5518,1.55155,1.55155,211000000.0
2009-12-14 22:50:00,1.55155,1.55175,1.55145,1.5515,185400000.0
2009-12-14 22:51:00,1.55155,1.5517,1.55155,1.55165,53800000.0
2009-12-14 22:52:00,1.55165,1.5518,1.55155,1.55165,18000000.0
2009-12-14 22:53:00,1.5517,1.5517,1.5516,1.5516,50100000.0
2009-12-14 22:54:00,1.5516,1.5517,1.5516,1.55165,103700000.0
2009-12-14 22:55:00,1.5517,1.5517,1.5516,1.55165,79000000.0
2009-12-14 22:56:00,1.55165,1.55175,1.5516,1.5516,155400000.0
2009-12-14 22:57:00,1.5516,1.55165,1.55145,1.55155,162900000.0
2009-12-14 22:58:00,1.55155,1.55175,1.5515,1.55175,68400000.0
2009-12-14 22:59:00,1.55175,1.55215,1.55165,1.5521,76300000.0
2009-12-14 23:00:00,1.5522,1.55235,1.552,1.55205,40400000.0
2009-12-14 23:01:00,1.5521,1.55265,1.55205,1.5526,65500000.0
2009-12-14 23:02:00,1.5526,1.55265,1.55245,1.5525,38600000.0
2009-12-14 23:03:00,1.5525,1.5525,1.5523,1.5524,24500000.0
2009-12-14 23:04:00,1.55235,1.5524,1.5522,1.55235,25800000.0
2009-12-14 23:05:00,1.55235,1.5526,1.5523,1.55245,31700000.0
2009-12-14 23:06:00,1.5525,1.55255,1.5524,1.55255,21800000.0
2009-12-14 23:07:00,1.55245,1.55245,1.55225,1.55245,45900000.0
2009-12-14 23:08:00,1.5524,1.55245,1.5523,1.55235,15900000.0
2009-12-14 23:09:00,1.5524,1.55255,1.5524,1.55255,8000000.0
2009-12-14 23:10:00,1.5525,1.55265,1.5524,1.5525,20300000.0
2009-12-14 23:11:00,1.55245,1.5527,1.55195,1.55225,66300000.0
2009-12-14 23:12:00,1.5522,1.5523,1.5521,1.55225,15000000.0
2009-12-14 23:13:00,1.55215,1.5526,1.55215,1.55255,27500000.0
2009-12-14 23:14:00,1.5525,1.55255,1.55215,1.5525,34700000.0
2009-12-14 23:15:00,1.5525,1.55255,1.55195,1.55215,69300000.0
2009-12-14 23:16:00,1.5522,1.5524,1.55175,1.55175,47600000.0
2009-12-14 23:17:00,1.5518,1.55195,1.5516,1.5518,61500000.0
2009-12-14 23:18:00,1.5518,1.55185,1.5516,1.55165,43200000.0
2009-12-14 23:19:00,1.55175,1.55195,1.55155,1.55165,83200000.0
2009-12-14 23:20:00,1.55165,1.5519,1.5512,1.5513,60600000.0
2009-12-14 23:21:00,1.55135,1.55155,1.55095,1.55155,51700000.0
2009-12-14 23:22:00,1.5516,1.55175,1.5509,1.5509,102500000.0
2009-12-14 23:23:00,1.551,1.5513,1.55085,1.5513,75700000.0
2009-12-14 23:24:00,1.55115,1.55125,1.55095,1.55115,64900000.0
2009-12-14 23:25:00,1.55115,1.55135,1.55105,1.55125,44100000.0
2009-12-14 23:26:00,1.55125,1.55155,1.55105,1.5513,41400000.0
2009-12-14 23:27:00,1.5513,1.55145,1.5512,1.55145,11400000.0
2009-12-14 23:28:00,1.55145,1.5516,1.55135,1.55135,47200000.0
2009-12-14 23:29:00,1.55135,1.55145,1.55125,1.55145,51200000.0
2009-12-14 23:30:00,1.5515,1.5515,1.5514,1.55145,33300000.0
2009-12-14 23:31:00,1.5514,1.55145,1.55125,1.55125,28400000.0
2009-12-14 23:32:00,1.5513,1.55135,1.5513,1.55135,10100000.0
2009-12-14 23:33:00,1.5514,1.5516,1.5514,1.55155,26600000.0
2009-12-14 23:34:00,1.55155,1.5518,1.55155,1.5518,11800000.0
2009-12-14 23:35:00,1.5518,1.5518,1.5517,1.5517,6600000.0
2009-12-14 23:36:00,1.5517,1.552,1.5517,1.5519,21800000.0
2009-12-14 23:37:00,1.5519,1.5521,1.55165,1.5521,64700000.0
2009-12-14 23:38:00,1.55205,1.55205,1.5517,1.5519,13900000.0
2009-12-14 23:39:00,1.55205,1.55225,1.5517,1.55225,26400000.0
2009-12-14 23:40:00,1.5521,1.55215,1.55195,1.552,14700000.0
2009-12-14 23:41:00,1.55205,1.55205,1.55185,1.5519,30100000.0
2009-12-14 23:42:00,1.55195,1.55195,1.55175,1.5518,19200000.0
2009-12-14 23:43:00,1.5518,1.5519,1.5514,1.5516,28300000.0
2009-12-14 23:44:00,1.5516,1.5518,1.5516,1.5517,37100000.0
2009-12-14 23:45:00,1.5517,1.5517,1.55095,1.55135,42400000.0
2009-12-14 23:46:00,1.55125,1.5516,1.5512,1.5516,62600000.0
2009-12-14 23:47:00,1.5516,1.5517,1.5516,1.5517,15200000.0
2009-12-14 23:48:00,1.5517,1.55175,1.551,1.55145,42200000.0
2009-12-14 23:49:00,1.55145,1.5515,1.5512,1.5515,15300000.0
2009-12-14 23:50:00,1.55165,1.55175,1.55155,1.55175,10800000.0
2009-12-14 23:51:00,1.55175,1.55185,1.5516,1.5516,16100000.0
2009-12-14 23:52:00,1.55155,1.5516,1.55155,1.5516,3900000.0
2009-12-14 23:53:00,1.5516,1.55165,1.55155,1.5516,22300000.0
2009-12-14 23:54:00,1.5516,1.5516,1.5515,1.55155,32000000.0
2009-12-14 23:55:00,1.5517,1.5517,1.55155,1.55155,19900000.0
2009-12-14 23:56:00,1.55155,1.55155,1.55135,1.5514,55900000.0
2009-12-14 23:57:00,1.55155,1.55165,1.55155,1.5516,9600000.0
2009-12-14 23:58:00,1.55165,1.5517,1.5515,1.5515,39800000.0
2009-12-14 23:59:00,1.55155,1.5516,1.55135,1.5515,18700000.0
2009-12-15 00:00:00,1.5515,1.55215,1.5515,1.55185,30000000.0
2009-12-15 00:01:00,1.5519,1.5521,1.55165,1.55185,12000000.0
2009-12-15 00:02:00,1.5517,1.55205,1.55095,1.55095,23000000.0
2009-12-15 00:03:00,1.55145,1.55145,1.55145,1.55145,8000000.0
2009-12-15 00:04:00,1.55145,1.55145,1.55115,1.55115,7000000.0
2009-12-15 00:05:00,1.55105,1.5511,1.551,1.551,9000000.0
2009-12-15 00:06:00,1.55115,1.55115,1.55085,1.55105,7000000.0
2009-12-15 00:07:00,1.5508,1.5508,1.5508,1.5508,1200000.0
2009-12-15 00:08:00,1.551,1.5518,1.5509,1.5515,17000000.0
2009-12-15 00:09:00,1.5515,1.5522,1.5515,1.552,37800000.0
2009-12-15 00:10:00,1.55205,1.5523,1.5516,1.55175,21500000.0
2009-12-15 00:11:00,1.55185,1.55185,1.5516,1.5516,9000000.0
2009-12-15 00:12:00,1.5517,1.5517,1.55155,1.55155,9000000.0
2009-12-15 00:13:00,1.5517,1.5518,1.55155,1.5518,4000000.0
2009-12-15 00:14:00,1.55165,1.55165,1.55165,1.55165,2000000.0
2009-12-15 00:15:00,1.5516,1.5516,1.55135,1.55135,11900000.0
2009-12-15 00:16:00,1.55135,1.55135,1.5509,1.5509,5500000.0
2009-12-15 00:17:00,1.5509,1.551,1.5509,1.551,12100000.0
2009-12-15 00:18:00,1.5509,1.55105,1.5509,1.55105,79500000.0
2009-12-15 00:19:00,1.5511,1.5511,1.55105,1.5511,6000000.0
2009-12-15 00:20:00,1.55075,1.5511,1.55075,1.5511,8800000.0
2009-12-15 00:21:00,1.5512,1.5513,1.5512,1.5512,10000000.0
2009-12-15 00:22:00,1.5511,1.5511,1.5511,1.5511,1000000.0
2009-12-15 00:23:00,1.5511,1.5511,1.5509,1.5509,4500000.0
2009-12-15 00:24:00,1.55115,1.5516,1.55115,1.5516,5000000.0
2009-12-15 00:25:00,1.5515,1.55155,1.55085,1.55115,8000000.0
2009-12-15 00:26:00,1.55135,1.55135,1.55125,1.55135,11000000.0
2009-12-15 00:27:00,1.55125,1.55125,1.55105,1.55105,9000000.0
2009-12-15 00:28:00,1.55115,1.55195,1.5508,1.55125,23300000.0
2009-12-15 00:29:00,1.5512,1.5512,1.5512,1.5512,2000000.0
2009-12-15 00:30:00,1.55115,1.55145,1.55115,1.55145,10800000.0
2009-12-15 00:31:00,1.5514,1.5514,1.5514,1.5514,1100000.0
2009-12-15 00:32:00,1.5515,1.55155,1.5514,1.5514,4400000.0
2009-12-15 00:33:00,1.5514,1.5515,1.5514,1.5515,3000000.0
2009-12-15 00:34:00,1.5514,1.5514,1.5514,1.5514,2000000.0
2009-12-15 00:35:00,1.5514,1.55145,1.5514,1.55145,3200000.0
2009-12-15 00:36:00,1.5516,1.5516,1.55155,1.55155,2000000.0
2009-12-15 00:37:00,1.55135,1.55155,1.55135,1.55155,2000000.0
2009-12-15 00:38:00,1.5513,1.5514,1.5513,1.55135,9000000.0
2009-12-15 00:39:00,1.55135,1.5515,1.55135,1.5515,4000000.0
2009-12-15 00:40:00,1.5515,1.55165,1.5515,1.55165,5000000.0
2009-12-15 00:41:00,1.55165,1.5517,1.5516,1.5516,9000000.0
2009-12-15 00:42:00,1.5516,1.55165,1.5513,1.5515,31000000.0
2009-12-15 00:43:00,1.5515,1.5516,1.55105,1.55115,62000000.0
2009-12-15 00:44:00,1.5512,1.5517,1.5512,1.55165,71700000.0
2009-12-15 00:45:00,1.55165,1.55175,1.55165,1.55165,9300000.0
2009-12-15 00:46:00,1.55165,1.5517,1.55165,1.5517,4000000.0
2009-12-15 00:47:00,1.55165,1.55185,1.55155,1.55175,8200000.0
2009-12-15 00:48:00,1.55175,1.5519,1.55175,1.55185,8800000.0
2009-12-15 00:49:00,1.5519,1.552,1.55185,1.552,11000000.0
2009-12-15 00:50:00,1.5519,1.5519,1.5518,1.5518,9000000.0
2009-12-15 00:51:00,1.5518,1.5518,1.5516,1.5516,6000000.0
2009-12-15 00:52:00,1.55165,1.55215,1.55165,1.55195,27700000.0
2009-12-15 00:53:00,1.552,1.552,1.552,1.552,1000000.0
2009-12-15 00:54:00,1.552,1.552,1.552,1.552,1000000.0
2009-12-15 00:55:00,1.55195,1.552,1.55195,1.55195,4000000.0
2009-12-15 00:56:00,1.55185,1.55185,1.55185,1.55185,1000000.0
2009-12-15 00:57:00,1.5519,1.55205,1.55185,1.55205,11000000.0
2009-12-15 00:58:00,1.552,1.55215,1.552,1.5521,5000000.0
2009-12-15 00:59:00,1.5521,1.5523,1.55175,1.5519,27900000.0
2009-12-15 01:00:00,1.55195,1.55215,1.55185,1.552,47000000.0
2009-12-15 01:01:00,1.55205,1.55205,1.55185,1.5519,36400000.0
2009-12-15 01:02:00,1.55195,1.55205,1.5519,1.5519,22800000.0
2009-12-15 01:03:00,1.552,1.55215,1.552,1.5521,6400000.0
2009-12-15 01:04:00,1.55215,1.55215,1.55215,1.55215,1100000.0
2009-12-15 01:05:00,1.55205,1.55205,1.55175,1.5519,24200000.0
2009-12-15 01:06:00,1.55195,1.55195,1.5519,1.5519,5000000.0
2009-12-15 01:07:00,1.5519,1.55195,1.5519,1.55195,6900000.0
2009-12-15 01:08:00,1.5519,1.5521,1.55185,1.55185,28300000.0
2009-12-15 01:09:00,1.55185,1.5519,1.55185,1.5519,7000000.0
2009-12-15 01:10:00,1.55185,1.55185,1.55185,1.55185,2000000.0
2009-12-15 01:11:00,1.5518,1.55215,1.55175,1.5518,48900000.0
2009-12-15 01:12:00,1.5519,1.55205,1.55175,1.55195,55100000.0
2009-12-15 01:13:00,1.55195,1.55195,1.5519,1.5519,4500000.0
2009-12-15 01:14:00,1.55195,1.5523,1.55195,1.5523,16500000.0
2009-12-15 01:15:00,1.5523,1.5525,1.55205,1.55225,63800000.0
2009-12-15 01:16:00,1.5523,1.5523,1.5523,1.5523,4900000.0
2009-12-15 01:17:00,1.5523,1.5524,1.552,1.55225,26200000.0
2009-12-15 01:18:00,1.55225,1.5523,1.55215,1.55225,48500000.0
2009-12-15 01:19:00,1.5522,1.55225,1.552,1.55215,36200000.0
2009-12-15 01:20:00,1.55225,1.5523,1.5522,1.5523,22500000.0
2009-12-15 01:21:00,1.5523,1.5523,1.55195,1.552,30100000.0
2009-12-15 01:22:00,1.5521,1.5521,1.5521,1.5521,2000000.0
2009-12-15 01:23:00,1.5521,1.5521,1.55195,1.55195,2600000.0
2009-12-15 01:24:00,1.552,1.55205,1.5519,1.55195,35000000.0
2009-12-15 01:25:00,1.552,1.5521,1.5519,1.5521,18000000.0
2009-12-15 01:26:00,1.55205,1.5522,1.552,1.5522,19700000.0
2009-12-15 01:27:00,1.55225,1.5523,1.5521,1.55225,63200000.0
2009-12-15 01:28:00,1.55225,1.55255,1.55215,1.55235,54900000.0
2009-12-15 01:29:00,1.55235,1.55245,1.55235,1.55245,3200000.0
2009-12-15 01:30:00,1.5524,1.5524,1.55225,1.55225,20300000.0
2009-12-15 01:31:00,1.55225,1.55225,1.55225,1.55225,7300000.0
2009-12-15 01:32:00,1.55235,1.5524,1.55225,1.5523,24600000.0
2009-12-15 01:33:00,1.55225,1.55245,1.55215,1.55235,49600000.0
2009-12-15 01:34:00,1.5524,1.5524,1.5523,1.55235,13300000.0
2009-12-15 01:35:00,1.55235,1.5524,1.5522,1.55225,24100000.0
2009-12-15 01:36:00,1.5523,1.55235,1.5523,1.55235,15100000.0
2009-12-15 01:37:00,1.55235,1.55235,1.55235,1.55235,2300000.0
2009-12-15 01:38:00,1.55235,1.5524,1.5522,1.55225,29300000.0
2009-12-15 01:39:00,1.5523,1.5523,1.5522,1.5522,5000000.0
2009-12-15 01:40:00,1.5522,1.5522,1.552,1.5521,30000000.0
2009-12-15 01:41:00,1.5521,1.5521,1.552,1.55205,11600000.0
2009-12-15 01:42:00,1.5521,1.5521,1.552,1.55205,7400000.0
2009-12-15 01:43:00,1.552,1.552,1.55195,1.55195,2900000.0
2009-12-15 01:44:00,1.55195,1.55205,1.55195,1.55195,8000000.0
2009-12-15 01:45:00,1.5519,1.5519,1.5519,1.5519,1900000.0
2009-12-15 01:46:00,1.55205,1.55205,1.55205,1.55205,1000000.0
2009-12-15 01:47:00,1.55195,1.55205,1.55195,1.55205,3000000.0
2009-12-15 01:48:00,1.55195,1.55195,1.55195,1.55195,1900000.0
2009-12-15 01:49:00,1.55195,1.55195,1.55195,1.55195,2200000.0
2009-12-15 01:50:00,1.5519,1.5519,1.5519,1.5519,1000000.0
2009-12-15 01:51:00,1.55147,1.55158,1.55141,1.55146,25200000.0
2009-12-15 01:52:00,1.5518,1.55195,1.5518,1.55185,25200000.0
2009-12-15 01:53:00,1.55185,1.55205,1.5518,1.55205,15000000.0
2009-12-15 01:54:00,1.55195,1.5522,1.55185,1.552,63600000.0
2009-12-15 01:55:00,1.55205,1.55205,1.55195,1.55195,76000000.0
2009-12-15 01:56:00,1.5521,1.5521,1.55195,1.552,41700000.0
2009-12-15 01:57:00,1.55205,1.5521,1.552,1.5521,27800000.0
2009-12-15 01:58:00,1.5521,1.5522,1.5521,1.5522,14400000.0
2009-12-15 01:59:00,1.55235,1.55235,1.552,1.5521,35400000.0
2009-12-15 02:00:00,1.55205,1.5523,1.55195,1.5521,101800000.0
2009-12-15 02:01:00,1.552,1.55215,1.55195,1.55195,23000000.0
2009-12-15 02:02:00,1.552,1.552,1.55185,1.55195,20100000.0
2009-12-15 02:03:00,1.552,1.55205,1.55185,1.55195,27100000.0
2009-12-15 02:04:00,1.552,1.552,1.55185,1.55195,17000000.0
2009-12-15 02:05:00,1.5519,1.55195,1.5518,1.55195,90800000.0
2009-12-15 02:06:00,1.55195,1.55205,1.55155,1.55165,42700000.0
2009-12-15 02:07:00,1.5516,1.55175,1.55155,1.55175,21200000.0
2009-12-15 02:08:00,1.5516,1.5516,1.55145,1.55145,19000000.0
2009-12-15 02:09:00,1.55145,1.55155,1.5514,1.5514,35300000.0
2009-12-15 02:10:00,1.5514,1.55155,1.5514,1.55145,25500000.0
2009-12-15 02:11:00,1.5514,1.55145,1.5514,1.55145,8400000.0
2009-12-15 02:12:00,1.55155,1.55155,1.5513,1.55135,54800000.0
2009-12-15 02:13:00,1.55135,1.55155,1.55135,1.55145,44000000.0
2009-12-15 02:14:00,1.5515,1.5515,1.5514,1.5514,17400000.0
2009-12-15 02:15:00,1.5514,1.55155,1.5514,1.5515,38400000.0
2009-12-15 02:16:00,1.55155,1.55165,1.55145,1.55155,46400000.0
2009-12-15 02:17:00,1.55155,1.55155,1.55145,1.55145,24000000.0
2009-12-15 02:18:00,1.55145,1.55145,1.55125,1.5514,54600000.0
2009-12-15 02:19:00,1.55145,1.55155,1.55125,1.55125,31700000.0
2009-12-15 02:20:00,1.55125,1.5514,1.5511,1.5512,26800000.0
2009-12-15 02:21:00,1.55135,1.5514,1.55125,1.5513,41300000.0
2009-12-15 02:22:00,1.55135,1.55145,1.5513,1.5513,53400000.0
2009-12-15 02:23:00,1.5513,1.5513,1.55125,1.55125,10600000.0
2009-12-15 02:24:00,1.55125,1.5513,1.55125,1.5513,11600000.0
2009-12-15 02:25:00,1.55125,1.5516,1.55105,1.55125,133200000.0
2009-12-15 02:26:00,1.5512,1.55145,1.55105,1.55125,78400000.0
2009-12-15 02:27:00,1.5512,1.5513,1.55115,1.5513,13700000.0
2009-12-15 02:28:00,1.5512,1.5513,1.55115,1.5513,36200000.0
2009-12-15 02:29:00,1.55135,1.55155,1.5513,1.55135,145100000.0
2009-12-15 02:30:00,1.5513,1.55195,1.5513,1.5518,83800000.0
2009-12-15 02:31:00,1.55185,1.5523,1.55175,1.55175,143100000.0
2009-12-15 02:32:00,1.55185,1.5521,1.55155,1.5521,79500000.0
2009-12-15 02:33:00,1.5521,1.55255,1.55195,1.55255,48100000.0
2009-12-15 02:34:00,1.55255,1.55275,1.5525,1.55255,142600000.0
2009-12-15 02:35:00,1.55255,1.5528,1.55235,1.5526,113100000.0
2009-12-15 02:36:00,1.5526,1.5528,1.55255,1.5527,27400000.0
2009-12-15 02:37:00,1.5527,1.55275,1.55255,1.5526,21000000.0
2009-12-15 02:38:00,1.55265,1.5527,1.55245,1.55255,32000000.0
2009-12-15 02:39:00,1.55255,1.5529,1.55255,1.5529,58600000.0
2009-12-15 02:40:00,1.5528,1.5529,1.55235,1.55245,86100000.0
2009-12-15 02:41:00,1.55245,1.55255,1.5523,1.55245,205500000.0
2009-12-15 02:42:00,1.55245,1.5527,1.55245,1.5525,137800000.0
2009-12-15 02:43:00,1.55255,1.5526,1.55235,1.55235,301600000.0
2009-12-15 02:44:00,1.55235,1.55245,1.5521,1.5522,256700000.0
2009-12-15 02:45:00,1.5522,1.5523,1.55205,1.55225,92300000.0
2009-12-15 02:46:00,1.5523,1.55235,1.55215,1.55215,63900000.0
2009-12-15 02:47:00,1.55215,1.5523,1.55205,1.55215,59800000.0
2009-12-15 02:48:00,1.5521,1.55215,1.5519,1.552,83600000.0
2009-12-15 02:49:00,1.552,1.552,1.55175,1.55175,170900000.0
2009-12-15 02:50:00,1.55175,1.55185,1.55165,1.5518,128700000.0
2009-12-15 02:51:00,1.55175,1.55185,1.55165,1.55175,325400000.0
2009-12-15 02:52:00,1.55175,1.5518,1.55165,1.55175,167100000.0
2009-12-15 02:53:00,1.55175,1.55215,1.5517,1.55215,169900000.0
2009-12-15 02:54:00,1.55205,1.55215,1.5514,1.55175,188500000.0
2009-12-15 02:55:00,1.55175,1.55185,1.55115,1.55165,106700000.0
2009-12-15 02:56:00,1.55165,1.55165,1.55155,1.55155,46600000.0
2009-12-15 02:57:00,1.55155,1.55165,1.55125,1.5514,89100000.0
2009-12-15 02:58:00,1.5514,1.5514,1.5513,1.55135,26100000.0
2009-12-15 02:59:00,1.55135,1.5515,1.55125,1.5513,125200000.0
2009-12-15 03:00:00,1.5513,1.5513,1.5511,1.5511,12000000.0
2009-12-15 03:01:00,1.5511,1.55165,1.5511,1.55165,127200000.0
2009-12-15 03:02:00,1.55165,1.55175,1.55155,1.55155,44000000.0
2009-12-15 03:03:00,1.55155,1.55155,1.5513,1.55145,117600000.0
2009-12-15 03:04:00,1.55145,1.5515,1.55135,1.55135,219000000.0
2009-12-15 03:05:00,1.55135,1.5514,1.55125,1.5513,47800000.0
2009-12-15 03:06:00,1.5513,1.55145,1.5512,1.5513,57100000.0
2009-12-15 03:07:00,1.55135,1.55145,1.55115,1.55115,51500000.0
2009-12-15 03:08:00,1.55115,1.5512,1.55105,1.55105,50600000.0
2009-12-15 03:09:00,1.55105,1.5513,1.55105,1.55115,45400000.0
2009-12-15 03:10:00,1.5512,1.55135,1.55095,1.55125,86900000.0
2009-12-15 03:11:00,1.55125,1.5514,1.55125,1.55125,21300000.0
2009-12-15 03:12:00,1.55125,1.5513,1.5512,1.5513,18000000.0
2009-12-15 03:13:00,1.5512,1.5514,1.5512,1.55125,49400000.0
2009-12-15 03:14:00,1.55125,1.55135,1.5512,1.5512,21700000.0
2009-12-15 03:15:00,1.5513,1.5513,1.5511,1.5512,27600000.0
2009-12-15 03:16:00,1.5512,1.55135,1.5512,1.55135,16800000.0
2009-12-15 03:17:00,1.5513,1.55135,1.55125,1.55135,14300000.0
2009-12-15 03:18:00,1.55135,1.55135,1.55125,1.5513,31300000.0
2009-12-15 03:19:00,1.5513,1.5515,1.55125,1.5515,43700000.0
2009-12-15 03:20:00,1.55145,1.5515,1.55125,1.5513,18700000.0
2009-12-15 03:21:00,1.55125,1.5514,1.55125,1.5513,17900000.0
2009-12-15 03:22:00,1.55135,1.5514,1.55135,1.55135,38100000.0
2009-12-15 03:23:00,1.5514,1.5515,1.55135,1.55135,24400000.0
2009-12-15 03:24:00,1.55135,1.5514,1.55135,1.55135,26800000.0
2009-12-15 03:25:00,1.55145,1.5515,1.55135,1.55145,49400000.0
2009-12-15 03:26:00,1.55145,1.5516,1.55145,1.55145,52900000.0
2009-12-15 03:27:00,1.5515,1.5516,1.55125,1.55125,44200000.0
2009-12-15 03:28:00,1.55125,1.5513,1.5512,1.55125,7000000.0
2009-12-15 03:29:00,1.5512,1.5513,1.5512,1.5512,8000000.0
2009-12-15 03:30:00,1.5512,1.5513,1.5512,1.55125,13000000.0
2009-12-15 03:31:00,1.5513,1.5513,1.5512,1.5512,8000000.0
2009-12-15 03:32:00,1.5513,1.5513,1.55115,1.5512,10000000.0
2009-12-15 03:33:00,1.55125,1.55135,1.5512,1.5513,18000000.0
2009-12-15 03:34:00,1.5513,1.5513,1.5511,1.55115,13000000.0
2009-12-15 03:35:00,1.5511,1.55115,1.55105,1.55105,22000000.0
2009-12-15 03:36:00,1.5511,1.55115,1.55105,1.55115,44900000.0
2009-12-15 03:37:00,1.55115,1.5512,1.5511,1.5512,10800000.0
2009-12-15 03:38:00,1.5512,1.5514,1.5512,1.5513,21000000.0
2009-12-15 03:39:00,1.5512,1.55125,1.55115,1.55125,19400000.0
2009-12-15 03:40:00,1.5512,1.5513,1.5512,1.5512,24200000.0
2009-12-15 03:41:00,1.5512,1.55125,1.5512,1.5512,17000000.0
2009-12-15 03:42:00,1.5512,1.5513,1.5512,1.55125,16700000.0
2009-12-15 03:43:00,1.5513,1.5513,1.55115,1.55115,26200000.0
2009-12-15 03:44:00,1.5513,1.55145,1.5513,1.55145,32400000.0
2009-12-15 03:45:00,1.5514,1.55145,1.55125,1.5513,18000000.0
2009-12-15 03:46:00,1.55135,1.5514,1.55125,1.55135,26000000.0
2009-12-15 03:47:00,1.5513,1.55135,1.5512,1.5513,18400000.0
2009-12-15 03:48:00,1.55125,1.5513,1.55115,1.5512,17800000.0
2009-12-15 03:49:00,1.5513,1.5513,1.55115,1.5512,13000000.0
2009-12-15 03:50:00,1.55125,1.5514,1.5511,1.5514,18600000.0
2009-12-15 03:51:00,1.55145,1.5515,1.5514,1.5515,12000000.0
2009-12-15 03:52:00,1.5515,1.55155,1.5514,1.5515,15000000.0
2009-12-15 03:53:00,1.55145,1.55165,1.55145,1.5516,16200000.0
2009-12-15 03:54:00,1.55145,1.5515,1.55135,1.5514,22600000.0
2009-12-15 03:55:00,1.55145,1.5515,1.5514,1.5515,5000000.0
2009-12-15 03:56:00,1.55135,1.5515,1.55125,1.5513,13000000.0
2009-12-15 03:57:00,1.5512,1.5513,1.5512,1.55125,6000000.0
2009-12-15 03:58:00,1.5512,1.55125,1.5512,1.5512,49600000.0
2009-12-15 03:59:00,1.5512,1.5512,1.551,1.5511,20500000.0
2009-12-15 04:00:00,1.55105,1.5512,1.55105,1.5512,7000000.0
2009-12-15 04:01:00,1.5512,1.55135,1.5511,1.55115,23000000.0
2009-12-15 04:02:00,1.55115,1.55125,1.55115,1.5512,14000000.0
2009-12-15 04:03:00,1.55125,1.55125,1.551,1.5511,16000000.0
2009-12-15 04:04:00,1.55105,1.5511,1.551,1.5511,13000000.0
2009-12-15 04:05:00,1.551,1.5512,1.551,1.5512,9000000.0
2009-12-15 04:06:00,1.5511,1.5512,1.55105,1.5511,11000000.0
2009-12-15 04:07:00,1.5512,1.5512,1.5511,1.5511,6000000.0
2009-12-15 04:08:00,1.5512,1.5513,1.55105,1.5513,18200000.0
2009-12-15 04:09:00,1.55115,1.5512,1.55115,1.5512,4600000.0
2009-12-15 04:10:00,1.55125,1.55125,1.55105,1.5511,26200000.0
2009-12-15 04:11:00,1.55105,1.55115,1.55105,1.55115,28800000.0
2009-12-15 04:12:00,1.55115,1.55115,1.551,1.55115,24200000.0
2009-12-15 04:13:00,1.55105,1.55105,1.55105,1.55105,3000000.0
2009-12-15 04:14:00,1.55105,1.55105,1.551,1.551,7000000.0
2009-12-15 04:15:00,1.551,1.5511,1.55095,1.551,24000000.0
2009-12-15 04:16:00,1.55095,1.551,1.55085,1.5509,25000000.0
2009-12-15 04:17:00,1.5509,1.5509,1.55065,1.55085,32000000.0
2009-12-15 04:18:00,1.5509,1.5509,1.55075,1.5508,12000000.0
2009-12-15 04:19:00,1.55085,1.55095,1.55035,1.5505,39200000.0
2009-12-15 04:20:00,1.55055,1.5507,1.5504,1.55055,85500000.0
2009-12-15 04:21:00,1.5506,1.5508,1.55055,1.5508,25100000.0
2009-12-15 04:22:00,1.5507,1.5508,1.55065,1.55065,43400000.0
2009-12-15 04:23:00,1.55075,1.55075,1.55045,1.55065,49800000.0
2009-12-15 04:24:00,1.55055,1.55065,1.55055,1.5506,22000000.0
2009-12-15 04:25:00,1.55055,1.5506,1.55045,1.5505,45500000.0
2009-12-15 04:26:00,1.55045,1.55085,1.55045,1.55085,29000000.0
2009-12-15 04:27:00,1.55085,1.55085,1.5507,1.5507,9000000.0
2009-12-15 04:28:00,1.5507,1.5508,1.5507,1.5508,10000000.0
2009-12-15 04:29:00,1.55075,1.55075,1.55065,1.55065,10800000.0
2009-12-15 04:30:00,1.55065,1.5507,1.5506,1.55065,10600000.0
2009-12-15 04:31:00,1.55065,1.55075,1.5505,1.55055,18400000.0
2009-12-15 04:32:00,1.55045,1.55065,1.55045,1.5505,25400000.0
2009-12-15 04:33:00,1.5505,1.5506,1.5505,1.5505,29000000.0
2009-12-15 04:34:00,1.5505,1.5506,1.5504,1.55045,26900000.0
2009-12-15 04:35:00,1.55045,1.5506,1.55045,1.5506,29300000.0
2009-12-15 04:36:00,1.5506,1.5506,1.55045,1.5505,65500000.0
2009-12-15 04:37:00,1.55055,1.5506,1.55045,1.5505,34000000.0
2009-12-15 04:38:00,1.55045,1.5506,1.55045,1.55055,12000000.0
2009-12-15 04:39:00,1.55065,1.55075,1.5506,1.55065,19000000.0
2009-12-15 04:40:00,1.5506,1.5508,1.55055,1.55065,31000000.0
2009-12-15 04:41:00,1.5507,1.5508,1.55065,1.55075,9000000.0
2009-12-15 04:42:00,1.55065,1.5507,1.5506,1.55065,13000000.0
2009-12-15 04:43:00,1.5507,1.5507,1.5504,1.55045,12000000.0
2009-12-15 04:44:00,1.5504,1.5506,1.5504,1.5505,22000000.0
2009-12-15 04:45:00,1.55055,1.55055,1.55045,1.55055,42100000.0
2009-12-15 04:46:00,1.55045,1.55055,1.55045,1.55055,3600000.0
2009-12-15 04:47:00,1.55055,1.55055,1.5505,1.55055,7000000.0
2009-12-15 04:48:00,1.5505,1.55065,1.55045,1.55055,14600000.0
2009-12-15 04:49:00,1.55055,1.55065,1.55055,1.55065,12000000.0
2009-12-15 04:50:00,1.5504,1.5504,1.5504,1.5504,2000000.0
2009-12-15 04:51:00,1.55055,1.55055,1.55055,1.55055,4000000.0
2009-12-15 04:52:00,1.55055,1.55055,1.55055,1.55055,2000000.0
2009-12-15 04:53:00,1.5505,1.5506,1.55045,1.5506,20000000.0
2009-12-15 04:54:00,1.55065,1.55065,1.55055,1.5506,5600000.0
2009-12-15 04:55:00,1.55055,1.5506,1.55055,1.5506,2600000.0
2009-12-15 04:56:00,1.5506,1.55065,1.55045,1.5506,66500000.0
2009-12-15 04:57:00,1.5506,1.5507,1.5505,1.55065,83100000.0
2009-12-15 04:58:00,1.5507,1.55075,1.5506,1.55065,52000000.0
2009-12-15 04:59:00,1.5507,1.55075,1.5506,1.55065,11000000.0
2009-12-15 05:00:00,1.55055,1.55075,1.5505,1.55055,42000000.0
2009-12-15 05:01:00,1.5506,1.5507,1.55055,1.5506,24000000.0
2009-12-15 05:02:00,1.55055,1.55055,1.55055,1.55055,1000000.0
2009-12-15 05:03:00,1.5505,1.55055,1.5505,1.55055,8000000.0
2009-12-15 05:04:00,1.5505,1.5506,1.5505,1.55055,3000000.0
2009-12-15 05:05:00,1.5505,1.55055,1.5505,1.5505,9000000.0
2009-12-15 05:06:00,1.55055,1.5506,1.5505,1.55055,16000000.0
2009-12-15 05:07:00,1.55055,1.55055,1.55055,1.55055,4000000.0
2009-12-15 05:08:00,1.55045,1.55055,1.55045,1.55055,14800000.0
2009-12-15 05:09:00,1.55055,1.55055,1.55045,1.5505,23400000.0
2009-12-15 05:10:00,1.55045,1.55055,1.55045,1.5505,19600000.0
2009-12-15 05:11:00,1.5505,1.5505,1.55035,1.55035,8200000.0
2009-12-15 05:12:00,1.55035,1.5505,1.55025,1.55045,37600000.0
2009-12-15 05:13:00,1.55045,1.55045,1.55035,1.55035,38200000.0
2009-12-15 05:14:00,1.55035,1.55045,1.55035,1.55045,42400000.0
2009-12-15 05:15:00,1.55045,1.5505,1.55035,1.5504,26500000.0
2009-12-15 05:16:00,1.55045,1.55045,1.5504,1.55045,17800000.0
2009-12-15 05:17:00,1.55055,1.55055,1.5504,1.5504,12800000.0
2009-12-15 05:18:00,1.5504,1.55055,1.5504,1.55045,19800000.0
2009-12-15 05:19:00,1.55045,1.55045,1.55035,1.5504,42300000.0
2009-12-15 05:20:00,1.5504,1.5504,1.5504,1.5504,4000000.0
2009-12-15 05:21:00,1.5504,1.55045,1.5504,1.55045,5200000.0
2009-12-15 05:22:00,1.55045,1.55045,1.5504,1.5504,3000000.0
2009-12-15 05:23:00,1.55045,1.55055,1.5504,1.55045,33000000.0
2009-12-15 05:24:00,1.55045,1.5505,1.5503,1.5505,24800000.0
2009-12-15 05:25:00,1.5505,1.55055,1.5504,1.5504,51700000.0
2009-12-15 05:26:00,1.5504,1.55055,1.5504,1.5504,28900000.0
2009-12-15 05:27:00,1.5504,1.55045,1.55035,1.55045,21700000.0
2009-12-15 05:28:00,1.5504,1.5505,1.5503,1.5503,11900000.0
2009-12-15 05:29:00,1.55025,1.5504,1.5502,1.55035,51200000.0
2009-12-15 05:30:00,1.55035,1.5504,1.55025,1.55025,35600000.0
2009-12-15 05:31:00,1.5503,1.55035,1.55025,1.5503,25000000.0
2009-12-15 05:32:00,1.55035,1.55035,1.5503,1.5503,37600000.0
2009-12-15 05:33:00,1.5503,1.55035,1.55025,1.5503,17600000.0
2009-12-15 05:34:00,1.5503,1.55035,1.5502,1.5502,38600000.0
2009-12-15 05:35:00,1.55025,1.55025,1.55015,1.55025,50600000.0
2009-12-15 05:36:00,1.5502,1.55025,1.55015,1.55025,15300000.0
2009-12-15 05:37:00,1.5502,1.5502,1.55015,1.55015,12000000.0
2009-12-15 05:38:00,1.55015,1.55015,1.55015,1.55015,2000000.0
2009-12-15 05:39:00,1.55015,1.5503,1.5501,1.55025,22600000.0
2009-12-15 05:40:00,1.55025,1.55045,1.5502,1.55045,36600000.0
2009-12-15 05:41:00,1.55045,1.55045,1.5497,1.55005,61500000.0
2009-12-15 05:42:00,1.5501,1.55025,1.55,1.55,37000000.0
2009-12-15 05:43:00,1.54995,1.54995,1.5498,1.5499,22800000.0
2009-12-15 05:44:00,1.54995,1.55,1.54995,1.55,40200000.0
2009-12-15 05:45:00,1.54995,1.54995,1.54985,1.5499,45900000.0
2009-12-15 05:46:00,1.54995,1.54995,1.5498,1.54995,38400000.0
2009-12-15 05:47:00,1.54985,1.5499,1.54985,1.5499,9400000.0
2009-12-15 05:48:00,1.54985,1.54995,1.5498,1.54985,51200000.0
2009-12-15 05:49:00,1.5498,1.54995,1.5498,1.54985,11500000.0
2009-12-15 05:50:00,1.54995,1.54995,1.5497,1.5498,20400000.0
2009-12-15 05:51:00,1.54975,1.5499,1.54975,1.54985,14600000.0
2009-12-15 05:52:00,1.54985,1.5499,1.54975,1.54985,9000000.0
2009-12-15 05:53:00,1.5498,1.55,1.5498,1.54995,58700000.0
2009-12-15 05:54:00,1.54995,1.55005,1.54995,1.54995,9200000.0
2009-12-15 05:55:00,1.55005,1.5502,1.5498,1.5499,31200000.0
2009-12-15 05:56:00,1.5498,1.5498,1.5498,1.5498,1100000.0
2009-12-15 05:57:00,1.5498,1.5499,1.54975,1.5498,15300000.0
2009-12-15 05:58:00,1.54985,1.54995,1.54975,1.54985,24600000.0
2009-12-15 05:59:00,1.54645,1.54657,1.54645,1.54652,5100000.0
2009-12-15 06:00:00,1.5496,1.54985,1.5496,1.54985,5100000.0
2009-12-15 06:01:00,1.5498,1.5498,1.54965,1.5497,11000000.0
2009-12-15 06:02:00,1.54965,1.5498,1.54965,1.5497,15600000.0
2009-12-15 06:03:00,1.5497,1.5497,1.54965,1.54965,2600000.0
2009-12-15 06:04:00,1.54965,1.5497,1.54955,1.5497,11700000.0
2009-12-15 06:05:00,1.54965,1.5497,1.54965,1.5497,6600000.0
2009-12-15 06:06:00,1.5497,1.5497,1.5493,1.5494,29700000.0
2009-12-15 06:07:00,1.54935,1.54945,1.54935,1.5494,13100000.0
2009-12-15 06:08:00,1.54945,1.54955,1.54935,1.54935,44000000.0
2009-12-15 06:09:00,1.5494,1.54945,1.5494,1.5494,6000000.0
2009-12-15 06:10:00,1.54935,1.54955,1.54935,1.5494,20500000.0
2009-12-15 06:11:00,1.54935,1.54955,1.54935,1.54935,8000000.0
2009-12-15 06:12:00,1.54945,1.5495,1.5493,1.54945,21000000.0
2009-12-15 06:13:00,1.5493,1.54935,1.5492,1.54925,9000000.0
2009-12-15 06:14:00,1.54925,1.5493,1.5492,1.5493,14000000.0
2009-12-15 06:15:00,1.54925,1.54955,1.5492,1.54945,68600000.0
2009-12-15 06:16:00,1.54945,1.54965,1.54935,1.5495,39200000.0
2009-12-15 06:17:00,1.5495,1.5495,1.5495,1.5495,4800000.0
2009-12-15 06:18:00,1.5495,1.54955,1.5494,1.54955,23200000.0
2009-12-15 06:19:00,1.54955,1.54955,1.5495,1.5495,8800000.0
2009-12-15 06:20:00,1.5495,1.54955,1.54935,1.54955,21900000.0
2009-12-15 06:21:00,1.54945,1.54955,1.5492,1.5492,16300000.0
2009-12-15 06:22:00,1.54915,1.5494,1.54915,1.5494,38100000.0
2009-12-15 06:23:00,1.5493,1.5495,1.5493,1.54935,14100000.0
2009-12-15 06:24:00,1.54925,1.54935,1.5488,1.54885,46400000.0
2009-12-15 06:25:00,1.54885,1.54895,1.5487,1.5488,18400000.0
2009-12-15 06:26:00,1.54885,1.5489,1.54855,1.54855,21600000.0
2009-12-15 06:27:00,1.54855,1.5487,1.5484,1.5484,22600000.0
2009-12-15 06:28:00,1.54825,1.54835,1.5469,1.54765,110200000.0
2009-12-15 06:29:00,1.5476,1.54775,1.54755,1.54765,34600000.0
2009-12-15 06:30:00,1.5476,1.54785,1.5472,1.5472,64700000.0
2009-12-15 06:31:00,1.54725,1.54735,1.5471,1.5471,39100000.0
2009-12-15 06:32:00,1.5471,1.5474,1.5471,1.5474,27600000.0
2009-12-15 06:33:00,1.5473,1.54745,1.5472,1.5472,61000000.0
2009-12-15 06:34:00,1.54735,1.5474,1.54725,1.54725,51600000.0
2009-12-15 06:35:00,1.54725,1.54725,1.54665,1.54685,91100000.0
2009-12-15 06:36:00,1.5469,1.5471,1.5469,1.54705,57800000.0
2009-12-15 06:37:00,1.547,1.54715,1.5468,1.54695,77300000.0
2009-12-15 06:38:00,1.54695,1.5471,1.5468,1.5468,56600000.0
2009-12-15 06:39:00,1.5468,1.54695,1.54665,1.5467,86100000.0
2009-12-15 06:40:00,1.54675,1.54675,1.5464,1.54655,25000000.0
2009-12-15 06:41:00,1.54655,1.54665,1.54655,1.54655,7600000.0
2009-12-15 06:42:00,1.5465,1.54665,1.5465,1.54655,17400000.0
2009-12-15 06:43:00,1.5465,1.5466,1.54645,1.5466,37300000.0
2009-12-15 06:44:00,1.5466,1.5466,1.5465,1.54655,7600000.0
2009-12-15 06:45:00,1.5465,1.54665,1.5465,1.54655,33600000.0
2009-12-15 06:46:00,1.54665,1.54665,1.5464,1.54645,47400000.0
2009-12-15 06:47:00,1.54645,1.5466,1.54645,1.54645,14400000.0
2009-12-15 06:48:00,1.5465,1.54655,1.54635,1.5464,34900000.0
2009-12-15 06:49:00,1.54645,1.54645,1.54625,1.54645,24000000.0
2009-12-15 06:50:00,1.5464,1.5465,1.54635,1.5465,25300000.0
2009-12-15 06:51:00,1.5465,1.5468,1.5465,1.5468,27800000.0
2009-12-15 06:52:00,1.54675,1.54695,1.54675,1.5468,45600000.0
2009-12-15 06:53:00,1.54685,1.54715,1.54675,1.54695,63200000.0
2009-12-15 06:54:00,1.54695,1.54695,1.54675,1.54675,19200000.0
2009-12-15 06:55:00,1.5468,1.5469,1.5468,1.54685,39100000.0
2009-12-15 06:56:00,1.54695,1.54705,1.5469,1.547,91400000.0
2009-12-15 06:57:00,1.54705,1.54705,1.5469,1.547,30800000.0
2009-12-15 06:58:00,1.5469,1.54695,1.54685,1.54685,14900000.0
2009-12-15 06:59:00,1.5469,1.547,1.5469,1.547,9600000.0
2009-12-15 07:00:00,1.5469,1.5469,1.5469,1.5469,1000000.0
2009-12-15 07:01:00,1.547,1.547,1.547,1.547,1000000.0
2009-12-15 07:02:00,1.5469,1.547,1.5468,1.5469,31600000.0
2009-12-15 07:03:00,1.5469,1.5469,1.5468,1.5469,14000000.0
2009-12-15 07:04:00,1.5469,1.5469,1.5468,1.5468,12000000.0
2009-12-15 07:05:00,1.5468,1.5469,1.54675,1.5469,15800000.0
2009-12-15 07:06:00,1.54685,1.54695,1.54685,1.5469,7100000.0
2009-12-15 07:07:00,1.54695,1.54695,1.5468,1.5468,19200000.0
2009-12-15 07:08:00,1.54675,1.54695,1.54675,1.54685,31000000.0
2009-12-15 07:09:00,1.5468,1.54715,1.54675,1.54715,40100000.0
2009-12-15 07:10:00,1.54715,1.5472,1.54705,1.5471,51500000.0
2009-12-15 07:11:00,1.5471,1.54715,1.54695,1.547,72100000.0
2009-12-15 07:12:00,1.547,1.54715,1.54695,1.547,18900000.0
2009-12-15 07:13:00,1.547,1.5471,1.5468,1.5468,35200000.0
2009-12-15 07:14:00,1.5469,1.54695,1.5468,1.54685,23000000.0
2009-12-15 07:15:00,1.5468,1.54705,1.54675,1.54705,45700000.0
2009-12-15 07:16:00,1.54705,1.5472,1.547,1.54715,66000000.0
2009-12-15 07:17:00,1.5472,1.5472,1.54695,1.547,50000000.0
2009-12-15 07:18:00,1.54705,1.54715,1.547,1.547,62000000.0
2009-12-15 07:19:00,1.547,1.54705,1.5468,1.54685,101600000.0
2009-12-15 07:20:00,1.5469,1.5469,1.54655,1.54665,95300000.0
2009-12-15 07:21:00,1.54655,1.54665,1.54645,1.5465,65900000.0
2009-12-15 07:22:00,1.5465,1.5466,1.54645,1.5465,23400000.0
2009-12-15 07:23:00,1.5465,1.5468,1.54645,1.54655,61700000.0
2009-12-15 07:24:00,1.54655,1.54715,1.54655,1.54685,61400000.0
2009-12-15 07:25:00,1.54685,1.547,1.54665,1.54675,76100000.0
2009-12-15 07:26:00,1.54675,1.5469,1.54665,1.5467,53600000.0
2009-12-15 07:27:00,1.5467,1.5468,1.54655,1.54665,37000000.0
2009-12-15 07:28:00,1.54665,1.54665,1.54645,1.54665,69800000.0
2009-12-15 07:29:00,1.54665,1.54685,1.54665,1.54675,61200000.0
2009-12-15 07:30:00,1.54675,1.54675,1.54665,1.54665,26700000.0
2009-12-15 07:31:00,1.54665,1.5467,1.54615,1.54615,40200000.0
2009-12-15 07:32:00,1.5462,1.5464,1.54595,1.54635,104800000.0
2009-12-15 07:33:00,1.54635,1.54635,1.5461,1.5462,78500000.0
2009-12-15 07:34:00,1.54625,1.5463,1.546,1.54605,61000000.0
2009-12-15 07:35:00,1.54605,1.5462,1.546,1.54615,85400000.0
2009-12-15 07:36:00,1.54615,1.54635,1.54615,1.5463,32500000.0
2009-12-15 07:37:00,1.5463,1.5463,1.54615,1.54615,52500000.0
2009-12-15 07:38:00,1.5461,1.54625,1.54605,1.54615,48100000.0
2009-12-15 07:39:00,1.54615,1.54635,1.5461,1.5463,47000000.0
2009-12-15 07:40:00,1.5463,1.54685,1.5463,1.5467,63000000.0
2009-12-15 07:41:00,1.54675,1.54695,1.54675,1.54695,51900000.0
2009-12-15 07:42:00,1.54695,1.547,1.5466,1.54665,41300000.0
2009-12-15 07:43:00,1.5467,1.54685,1.54665,1.54685,27000000.0
2009-12-15 07:44:00,1.54675,1.547,1.5467,1.5467,47600000.0
2009-12-15 07:45:00,1.5467,1.5468,1.5466,1.5466,29500000.0
2009-12-15 07:46:00,1.5467,1.54705,1.5466,1.5469,27400000.0
2009-12-15 07:47:00,1.54685,1.54725,1.54665,1.54725,30800000.0
2009-12-15 07:48:00,1.5472,1.5473,1.54675,1.54695,88100000.0
2009-12-15 07:49:00,1.54695,1.547,1.5468,1.54685,68500000.0
2009-12-15 07:50:00,1.54675,1.54715,1.54675,1.5469,47200000.0
2009-12-15 07:51:00,1.5469,1.54705,1.54685,1.54705,32500000.0
2009-12-15 07:52:00,1.547,1.5471,1.54645,1.54665,49600000.0
2009-12-15 07:53:00,1.54665,1.5468,1.5466,1.54675,47000000.0
2009-12-15 07:54:00,1.54675,1.5468,1.5466,1.5467,27900000.0
2009-12-15 07:55:00,1.54675,1.54675,1.5462,1.54645,51900000.0
2009-12-15 07:56:00,1.54635,1.54645,1.5463,1.5463,46100000.0
2009-12-15 07:57:00,1.5464,1.5466,1.54635,1.54655,28300000.0
2009-12-15 07:58:00,1.54655,1.5466,1.54635,1.5465,25900000.0
2009-12-15 07:59:00,1.5465,1.54655,1.5464,1.54645,60400000.0
2009-12-15 08:00:00,1.54645,1.54665,1.54645,1.54655,33200000.0
2009-12-15 08:01:00,1.5465,1.54665,1.54645,1.54655,66600000.0
2009-12-15 08:02:00,1.54655,1.54655,1.54635,1.54635,48600000.0
2009-12-15 08:03:00,1.54635,1.5465,1.54635,1.5465,30400000.0
2009-12-15 08:04:00,1.54645,1.54655,1.54645,1.54655,28700000.0
2009-12-15 08:05:00,1.54655,1.54705,1.5464,1.54685,114700000.0
2009-12-15 08:06:00,1.5468,1.54695,1.54675,1.54685,30000000.0
2009-12-15 08:07:00,1.54685,1.54685,1.54665,1.54685,41200000.0
2009-12-15 08:08:00,1.54685,1.54695,1.5467,1.54695,75100000.0
2009-12-15 08:09:00,1.54685,1.54695,1.54685,1.54685,29200000.0
2009-12-15 08:10:00,1.5469,1.5469,1.54655,1.54665,35200000.0
2009-12-15 08:11:00,1.54665,1.5468,1.54665,1.54665,21400000.0
2009-12-15 08:12:00,1.5467,1.54705,1.5467,1.54705,47900000.0
2009-12-15 08:13:00,1.54695,1.5471,1.54685,1.547,14800000.0
2009-12-15 08:14:00,1.547,1.54715,1.547,1.54715,19000000.0
2009-12-15 08:15:00,1.54715,1.54715,1.547,1.547,10200000.0
2009-12-15 08:16:00,1.54705,1.54705,1.547,1.54705,15300000.0
2009-12-15 08:17:00,1.5471,1.54715,1.547,1.5471,54200000.0
2009-12-15 08:18:00,1.5471,1.54715,1.54675,1.54675,31700000.0
2009-12-15 08:19:00,1.5468,1.5468,1.5464,1.54645,51500000.0
2009-12-15 08:20:00,1.54645,1.54645,1.54615,1.54615,37000000.0
2009-12-15 08:21:00,1.5461,1.5463,1.5461,1.54625,55300000.0
2009-12-15 08:22:00,1.54625,1.54655,1.5461,1.5465,107500000.0
2009-12-15 08:23:00,1.54655,1.5466,1.54635,1.54635,89900000.0
2009-12-15 08:24:00,1.54645,1.5465,1.54635,1.54635,85800000.0
2009-12-15 08:25:00,1.54635,1.5464,1.5461,1.54615,50000000.0
2009-12-15 08:26:00,1.5461,1.5465,1.5461,1.54645,69700000.0
2009-12-15 08:27:00,1.5464,1.54645,1.5464,1.54645,12600000.0
2009-12-15 08:28:00,1.5464,1.5466,1.5464,1.5465,40200000.0
2009-12-15 08:29:00,1.54655,1.54665,1.54625,1.5466,72800000.0
2009-12-15 08:30:00,1.54665,1.54675,1.54645,1.54655,128000000.0
2009-12-15 08:31:00,1.54655,1.54655,1.5463,1.5463,52300000.0
2009-12-15 08:32:00,1.5463,1.54635,1.54615,1.54615,45900000.0
2009-12-15 08:33:00,1.54615,1.54625,1.54595,1.54595,71400000.0
2009-12-15 08:34:00,1.54595,1.54605,1.5459,1.54605,58600000.0
2009-12-15 08:35:00,1.546,1.54625,1.546,1.54615,74900000.0
2009-12-15 08:36:00,1.54615,1.5462,1.5461,1.54615,50600000.0
2009-12-15 08:37:00,1.54615,1.54615,1.54615,1.54615,16100000.0
2009-12-15 08:38:00,1.54625,1.54635,1.54625,1.54635,9600000.0
2009-12-15 08:39:00,1.54635,1.54635,1.54625,1.54625,4800000.0
2009-12-15 08:40:00,1.54635,1.54635,1.54625,1.54625,34800000.0
2009-12-15 08:41:00,1.54625,1.54635,1.54625,1.54625,36800000.0
2009-12-15 08:42:00,1.54625,1.5463,1.54625,1.54625,33500000.0
2009-12-15 08:43:00,1.54625,1.54635,1.5462,1.5462,107700000.0
2009-12-15 08:44:00,1.5462,1.54645,1.5462,1.54625,65300000.0
2009-12-15 08:45:00,1.5464,1.5465,1.5463,1.5465,63300000.0
2009-12-15 08:46:00,1.54635,1.5465,1.54625,1.54635,33900000.0
2009-12-15 08:47:00,1.5463,1.54635,1.54615,1.5462,80500000.0
2009-12-15 08:48:00,1.5462,1.5465,1.5462,1.54635,76500000.0
2009-12-15 08:49:00,1.5463,1.54645,1.5462,1.54635,62000000.0
2009-12-15 08:50:00,1.54635,1.54645,1.54635,1.54645,22400000.0
2009-12-15 08:51:00,1.54645,1.54655,1.54635,1.54645,41700000.0
2009-12-15 08:52:00,1.54635,1.54635,1.54625,1.54625,33600000.0
2009-12-15 08:53:00,1.54625,1.54625,1.54625,1.54625,21700000.0
2009-12-15 08:54:00,1.54625,1.54635,1.54625,1.54635,42600000.0
2009-12-15 08:55:00,1.54635,1.54635,1.54625,1.54635,58200000.0
2009-12-15 08:56:00,1.5463,1.54635,1.5462,1.5463,67500000.0
2009-12-15 08:57:00,1.54625,1.54625,1.54615,1.54615,94400000.0
2009-12-15 08:58:00,1.54615,1.5465,1.546,1.54635,89200000.0
2009-12-15 08:59:00,1.54635,1.5464,1.54615,1.54615,36100000.0
2009-12-15 09:00:00,1.54615,1.54625,1.54615,1.5462,88000000.0
2009-12-15 09:01:00,1.5462,1.5463,1.54495,1.545,115000000.0
2009-12-15 09:02:00,1.5451,1.5452,1.545,1.54515,54000000.0
2009-12-15 09:03:00,1.54505,1.54505,1.54475,1.54485,54100000.0
2009-12-15 09:04:00,1.5448,1.5451,1.54475,1.54485,64400000.0
2009-12-15 09:05:00,1.54475,1.5455,1.54465,1.5455,151700000.0
2009-12-15 09:06:00,1.5455,1.54605,1.5454,1.5457,203600000.0
2009-12-15 09:07:00,1.54575,1.5459,1.54575,1.5459,140400000.0
2009-12-15 09:08:00,1.5459,1.54625,1.5459,1.54615,99500000.0
2009-12-15 09:09:00,1.54605,1.54655,1.54605,1.5464,299400000.0
2009-12-15 09:10:00,1.5464,1.54645,1.5462,1.54635,284600000.0
2009-12-15 09:11:00,1.54635,1.54635,1.546,1.54605,122300000.0
2009-12-15 09:12:00,1.5461,1.54625,1.54605,1.5462,102300000.0
2009-12-15 09:13:00,1.5462,1.5462,1.546,1.5461,94500000.0
2009-12-15 09:14:00,1.54605,1.54625,1.54605,1.5461,159400000.0
2009-12-15 09:15:00,1.5461,1.5463,1.54605,1.5461,108100000.0
2009-12-15 09:16:00,1.54605,1.54625,1.5459,1.5459,182900000.0
2009-12-15 09:17:00,1.54595,1.5461,1.5458,1.5458,98200000.0
2009-12-15 09:18:00,1.54585,1.54585,1.54535,1.5456,126900000.0
2009-12-15 09:19:00,1.5456,1.54565,1.54545,1.54555,155600000.0
2009-12-15 09:20:00,1.54555,1.5456,1.54495,1.54505,161200000.0
2009-12-15 09:21:00,1.5451,1.54565,1.54505,1.54565,88300000.0
2009-12-15 09:22:00,1.54565,1.546,1.54565,1.54585,76100000.0
2009-12-15 09:23:00,1.54585,1.546,1.54575,1.5459,44100000.0
2009-12-15 09:24:00,1.54595,1.546,1.54595,1.546,21500000.0
2009-12-15 09:25:00,1.54605,1.5463,1.54605,1.5463,10600000.0
2009-12-15 09:26:00,1.54655,1.54655,1.5463,1.54645,35700000.0
2009-12-15 09:27:00,1.54645,1.54675,1.54605,1.54615,88400000.0
2009-12-15 09:28:00,1.54615,1.5462,1.546,1.546,31500000.0
2009-12-15 09:29:00,1.546,1.5461,1.54595,1.5461,24400000.0
2009-12-15 09:30:00,1.5461,1.5462,1.54575,1.54585,75600000.0
2009-12-15 09:31:00,1.54585,1.5459,1.5458,1.54585,57900000.0
2009-12-15 09:32:00,1.5459,1.5459,1.54565,1.5458,140600000.0
2009-12-15 09:33:00,1.5458,1.54615,1.5457,1.54615,83300000.0
2009-12-15 09:34:00,1.54615,1.54615,1.54585,1.5459,128500000.0
2009-12-15 09:35:00,1.54585,1.5462,1.5455,1.5455,157000000.0
2009-12-15 09:36:00,1.5455,1.54565,1.54525,1.5453,159600000.0
2009-12-15 09:37:00,1.5453,1.54565,1.54525,1.5453,168700000.0
2009-12-15 09:38:00,1.5453,1.5455,1.54525,1.54535,144400000.0
2009-12-15 09:39:00,1.5453,1.5462,1.5451,1.5462,84900000.0
2009-12-15 09:40:00,1.54615,1.54625,1.546,1.54625,54200000.0
2009-12-15 09:41:00,1.5463,1.54635,1.5461,1.5461,49900000.0
2009-12-15 09:42:00,1.5461,1.5461,1.54575,1.5458,90600000.0
2009-12-15 09:43:00,1.54565,1.54595,1.54565,1.54595,63800000.0
2009-12-15 09:44:00,1.54595,1.54635,1.54585,1.54625,77300000.0
2009-12-15 09:45:00,1.54625,1.5465,1.54615,1.5464,77000000.0
2009-12-15 09:46:00,1.5463,1.54635,1.54605,1.54625,90800000.0
2009-12-15 09:47:00,1.5462,1.5464,1.54615,1.54625,110700000.0
2009-12-15 09:48:00,1.54625,1.54655,1.54595,1.54635,199400000.0
2009-12-15 09:49:00,1.54635,1.54645,1.5459,1.54645,159200000.0
2009-12-15 09:50:00,1.54645,1.5468,1.54595,1.5468,379400000.0
2009-12-15 09:51:00,1.5467,1.54745,1.54615,1.54715,359500000.0
2009-12-15 09:52:00,1.54705,1.5473,1.54695,1.54715,165000000.0
2009-12-15 09:53:00,1.54715,1.54785,1.54715,1.54765,222600000.0
2009-12-15 09:54:00,1.5477,1.5477,1.5468,1.54755,212600000.0
2009-12-15 09:55:00,1.54745,1.54765,1.5472,1.5473,135000000.0
2009-12-15 09:56:00,1.54735,1.5479,1.54735,1.54775,124000000.0
2009-12-15 09:57:00,1.5477,1.54785,1.5475,1.54755,84700000.0
2009-12-15 09:58:00,1.54755,1.54775,1.54745,1.54765,180600000.0
2009-12-15 09:59:00,1.5476,1.54785,1.54755,1.5476,79800000.0
2009-12-15 10:00:00,1.5476,1.5477,1.5473,1.54735,95200000.0
2009-12-15 10:01:00,1.5472,1.5476,1.54715,1.54735,128300000.0
2009-12-15 10:02:00,1.54725,1.5476,1.54705,1.54735,158600000.0
2009-12-15 10:03:00,1.54735,1.5474,1.5471,1.54715,186400000.0
2009-12-15 10:04:00,1.54715,1.5479,1.54705,1.54775,134000000.0
2009-12-15 10:05:00,1.54775,1.54805,1.54775,1.5479,187200000.0
2009-12-15 10:06:00,1.548,1.548,1.547,1.5471,120300000.0
2009-12-15 10:07:00,1.5471,1.54735,1.547,1.54715,48200000.0
2009-12-15 10:08:00,1.5472,1.5472,1.54705,1.54705,62800000.0
2009-12-15 10:09:00,1.54705,1.54725,1.54685,1.54725,207000000.0
2009-12-15 10:10:00,1.54725,1.5478,1.5468,1.5477,191400000.0
2009-12-15 10:11:00,1.5477,1.5479,1.54735,1.54785,221200000.0
2009-12-15 10:12:00,1.5478,1.54785,1.54725,1.54775,191300000.0
2009-12-15 10:13:00,1.5477,1.5479,1.5476,1.5479,180800000.0
2009-12-15 10:14:00,1.5479,1.54795,1.54775,1.5478,122700000.0
2009-12-15 10:15:00,1.5478,1.5478,1.54655,1.54655,145800000.0
2009-12-15 10:16:00,1.5466,1.5468,1.54635,1.54665,202600000.0
2009-12-15 10:17:00,1.5467,1.54715,1.5467,1.54685,196300000.0
2009-12-15 10:18:00,1.5468,1.5471,1.54655,1.54705,227800000.0
2009-12-15 10:19:00,1.54705,1.54705,1.54645,1.5466,144000000.0
2009-12-15 10:20:00,1.5466,1.54665,1.546,1.5461,246700000.0
2009-12-15 10:21:00,1.5461,1.5462,1.54575,1.546,104700000.0
2009-12-15 10:22:00,1.54605,1.5461,1.54565,1.54595,163100000.0
2009-12-15 10:23:00,1.54595,1.54665,1.54595,1.5464,171800000.0
2009-12-15 10:24:00,1.54645,1.54645,1.54605,1.5462,123100000.0
2009-12-15 10:25:00,1.54615,1.5463,1.546,1.54605,117900000.0
2009-12-15 10:26:00,1.54605,1.54655,1.54605,1.5465,200200000.0
2009-12-15 10:27:00,1.54645,1.5467,1.54625,1.5463,155000000.0
2009-12-15 10:28:00,1.54625,1.5463,1.5457,1.5461,191300000.0
2009-12-15 10:29:00,1.5461,1.5462,1.54585,1.546,143000000.0
2009-12-15 10:30:00,1.546,1.546,1.54525,1.54545,130200000.0
2009-12-15 10:31:00,1.54545,1.54555,1.545,1.54535,279700000.0
2009-12-15 10:32:00,1.5454,1.54565,1.54525,1.5454,241900000.0
2009-12-15 10:33:00,1.54545,1.54575,1.54545,1.5455,160800000.0
2009-12-15 10:34:00,1.5455,1.5457,1.5454,1.5455,129600000.0
2009-12-15 10:35:00,1.5455,1.5456,1.5451,1.54555,188400000.0
2009-12-15 10:36:00,1.54555,1.5456,1.5454,1.5455,109500000.0
2009-12-15 10:37:00,1.5456,1.5457,1.5454,1.5454,151600000.0
2009-12-15 10:38:00,1.5454,1.5456,1.54525,1.54545,272200000.0
2009-12-15 10:39:00,1.54555,1.54565,1.54525,1.5454,137700000.0
2009-12-15 10:40:00,1.54545,1.5457,1.54515,1.54535,204400000.0
2009-12-15 10:41:00,1.5454,1.54545,1.54485,1.54505,150600000.0
2009-12-15 10:42:00,1.5451,1.54525,1.54505,1.54525,115500000.0
2009-12-15 10:43:00,1.5452,1.5454,1.54515,1.54525,270300000.0
2009-12-15 10:44:00,1.5452,1.54525,1.5448,1.54505,110300000.0
2009-12-15 10:45:00,1.5451,1.5454,1.54495,1.5453,126900000.0
2009-12-15 10:46:00,1.54525,1.54555,1.5452,1.54545,90700000.0
2009-12-15 10:47:00,1.54545,1.54545,1.54525,1.54525,85200000.0
2009-12-15 10:48:00,1.54525,1.5456,1.54525,1.5453,93200000.0
2009-12-15 10:49:00,1.54525,1.54565,1.54525,1.54555,194000000.0
2009-12-15 10:50:00,1.54555,1.5457,1.5453,1.54545,118200000.0
2009-12-15 10:51:00,1.54545,1.5461,1.54545,1.54595,185500000.0
2009-12-15 10:52:00,1.54595,1.54655,1.54585,1.54625,228100000.0
2009-12-15 10:53:00,1.54625,1.54705,1.54615,1.54695,236800000.0
2009-12-15 10:54:00,1.547,1.54745,1.54695,1.54745,174400000.0
2009-12-15 10:55:00,1.54755,1.54755,1.547,1.54745,195600000.0
2009-12-15 10:56:00,1.54745,1.54775,1.54735,1.54755,143400000.0
2009-12-15 10:57:00,1.5476,1.54775,1.54745,1.54755,79500000.0
2009-12-15 10:58:00,1.54745,1.54745,1.54665,1.54695,113700000.0
2009-12-15 10:59:00,1.54695,1.547,1.54645,1.547,105100000.0
2009-12-15 11:00:00,1.547,1.5471,1.54565,1.54575,168500000.0
2009-12-15 11:01:00,1.54585,1.54615,1.54585,1.54595,201300000.0
2009-12-15 11:02:00,1.54595,1.546,1.5457,1.5458,150100000.0
2009-12-15 11:03:00,1.5458,1.54605,1.54565,1.5458,64600000.0
2009-12-15 11:04:00,1.54585,1.546,1.54565,1.5457,208200000.0
2009-12-15 11:05:00,1.5457,1.5459,1.54545,1.5456,232600000.0
2009-12-15 11:06:00,1.54565,1.5459,1.5455,1.5458,175700000.0
2009-12-15 11:07:00,1.54585,1.5459,1.54555,1.5456,154600000.0
2009-12-15 11:08:00,1.5456,1.5457,1.5455,1.54555,66800000.0
2009-12-15 11:09:00,1.54565,1.54595,1.54545,1.54585,167700000.0
2009-12-15 11:10:00,1.5459,1.54595,1.5457,1.5459,53500000.0
2009-12-15 11:11:00,1.5458,1.54605,1.5458,1.54595,55100000.0
2009-12-15 11:12:00,1.54595,1.5464,1.54575,1.54635,113500000.0
2009-12-15 11:13:00,1.54635,1.5465,1.54625,1.54635,141700000.0
2009-12-15 11:14:00,1.54635,1.54675,1.54625,1.5467,173800000.0
2009-12-15 11:15:00,1.5467,1.54685,1.54655,1.54675,226500000.0
2009-12-15 11:16:00,1.5468,1.54685,1.54635,1.54655,102500000.0
2009-12-15 11:17:00,1.54655,1.54655,1.54635,1.54635,127600000.0
2009-12-15 11:18:00,1.54645,1.54665,1.54635,1.54665,60400000.0
2009-12-15 11:19:00,1.54665,1.5468,1.54665,1.5468,57900000.0
2009-12-15 11:20:00,1.54675,1.5468,1.54655,1.54665,108400000.0
2009-12-15 11:21:00,1.54665,1.54695,1.54665,1.54695,115300000.0
2009-12-15 11:22:00,1.54695,1.5471,1.54675,1.54695,125400000.0
2009-12-15 11:23:00,1.5469,1.54705,1.5469,1.547,97600000.0
2009-12-15 11:24:00,1.547,1.54705,1.5468,1.5469,96200000.0
2009-12-15 11:25:00,1.5469,1.54715,1.54665,1.547,43600000.0
2009-12-15 11:26:00,1.547,1.547,1.54645,1.5466,149600000.0
2009-12-15 11:27:00,1.54655,1.5468,1.54625,1.54655,118900000.0
2009-12-15 11:28:00,1.54655,1.54675,1.54615,1.5463,142400000.0
2009-12-15 11:29:00,1.54635,1.54635,1.54595,1.5461,101100000.0
2009-12-15 11:30:00,1.54595,1.54605,1.5455,1.54565,132300000.0
2009-12-15 11:31:00,1.54565,1.54595,1.5456,1.5457,195900000.0
2009-12-15 11:32:00,1.5457,1.5457,1.5453,1.54535,91000000.0
2009-12-15 11:33:00,1.54535,1.5457,1.5451,1.5454,175100000.0
2009-12-15 11:34:00,1.54535,1.5457,1.54525,1.54555,138800000.0
2009-12-15 11:35:00,1.54555,1.54595,1.54555,1.54595,151300000.0
2009-12-15 11:36:00,1.54585,1.54595,1.54575,1.5458,230900000.0
2009-12-15 11:37:00,1.5458,1.5458,1.5453,1.54545,206300000.0
2009-12-15 11:38:00,1.5455,1.54555,1.5454,1.54555,130700000.0
2009-12-15 11:39:00,1.54555,1.54575,1.54525,1.54545,158400000.0
2009-12-15 11:40:00,1.54545,1.5456,1.5451,1.54525,59700000.0
2009-12-15 11:41:00,1.5452,1.5454,1.5451,1.5454,78000000.0
2009-12-15 11:42:00,1.5454,1.54545,1.5453,1.54545,62000000.0
2009-12-15 11:43:00,1.54545,1.5456,1.54535,1.54545,56400000.0
2009-12-15 11:44:00,1.54545,1.54545,1.5451,1.54525,43000000.0
2009-12-15 11:45:00,1.54525,1.54535,1.5451,1.54535,45000000.0
2009-12-15 11:46:00,1.54535,1.5455,1.5452,1.5454,63600000.0
2009-12-15 11:47:00,1.5454,1.5457,1.54515,1.5455,220000000.0
2009-12-15 11:48:00,1.5455,1.5457,1.5455,1.54555,134700000.0
2009-12-15 11:49:00,1.54555,1.5461,1.54545,1.5461,167900000.0
2009-12-15 11:50:00,1.54615,1.54615,1.54365,1.54455,307300000.0
2009-12-15 11:51:00,1.54455,1.5447,1.54435,1.54455,157900000.0
2009-12-15 11:52:00,1.54455,1.54465,1.5444,1.54445,170400000.0
2009-12-15 11:53:00,1.5444,1.5446,1.5443,1.54435,120100000.0
2009-12-15 11:54:00,1.5443,1.54455,1.54405,1.5441,96600000.0
2009-12-15 11:55:00,1.54405,1.5442,1.54365,1.54385,172300000.0
2009-12-15 11:56:00,1.54385,1.54395,1.54345,1.5435,112900000.0
2009-12-15 11:57:00,1.5434,1.54355,1.5432,1.54345,211300000.0
2009-12-15 11:58:00,1.5434,1.54355,1.5431,1.54345,166200000.0
2009-12-15 11:59:00,1.54345,1.54365,1.54305,1.54365,179700000.0
2009-12-15 12:00:00,1.5435,1.5439,1.54295,1.5433,264900000.0
2009-12-15 12:01:00,1.5433,1.54355,1.54255,1.5435,215900000.0
2009-12-15 12:02:00,1.54345,1.54365,1.54265,1.54285,168300000.0
2009-12-15 12:03:00,1.5428,1.54345,1.5428,1.54325,147900000.0
2009-12-15 12:04:00,1.54325,1.54335,1.54315,1.5433,105400000.0
2009-12-15 12:05:00,1.5433,1.5434,1.54305,1.5434,85600000.0
2009-12-15 12:06:00,1.5433,1.5434,1.54325,1.54335,98100000.0
2009-12-15 12:07:00,1.5433,1.5439,1.5433,1.54355,187900000.0
2009-12-15 12:08:00,1.5435,1.5437,1.54335,1.5436,56600000.0
2009-12-15 12:09:00,1.5436,1.544,1.54355,1.5437,103300000.0
2009-12-15 12:10:00,1.5437,1.5438,1.5435,1.54365,116000000.0
2009-12-15 12:11:00,1.5436,1.5439,1.54355,1.5438,310800000.0
2009-12-15 12:12:00,1.5438,1.5441,1.5435,1.54365,209800000.0
2009-12-15 12:13:00,1.54365,1.5437,1.5433,1.54345,154200000.0
2009-12-15 12:14:00,1.54345,1.54345,1.54315,1.5434,62300000.0
2009-12-15 12:15:00,1.5434,1.5438,1.54325,1.54375,182400000.0
2009-12-15 12:16:00,1.54375,1.54425,1.54375,1.54405,236100000.0
2009-12-15 12:17:00,1.54405,1.54425,1.54385,1.5441,129000000.0
2009-12-15 12:18:00,1.54415,1.54415,1.54385,1.54395,145600000.0
2009-12-15 12:19:00,1.54395,1.54405,1.5437,1.54395,155800000.0
2009-12-15 12:20:00,1.5441,1.5441,1.54375,1.54385,82800000.0
2009-12-15 12:21:00,1.5439,1.54435,1.5439,1.544,229100000.0
2009-12-15 12:22:00,1.544,1.5443,1.54395,1.5442,82400000.0
2009-12-15 12:23:00,1.54425,1.5444,1.54415,1.5444,129200000.0
2009-12-15 12:24:00,1.5444,1.54465,1.54425,1.54445,173800000.0
2009-12-15 12:25:00,1.5445,1.5445,1.54405,1.5444,116600000.0
2009-12-15 12:26:00,1.54445,1.5446,1.54425,1.54425,148800000.0
2009-12-15 12:27:00,1.54425,1.5444,1.54395,1.54395,149200000.0
2009-12-15 12:28:00,1.5439,1.54405,1.5436,1.5436,88100000.0
2009-12-15 12:29:00,1.54365,1.54395,1.5436,1.54385,65200000.0
2009-12-15 12:30:00,1.54395,1.54415,1.54375,1.54415,84100000.0
2009-12-15 12:31:00,1.54415,1.5442,1.54395,1.54405,67700000.0
2009-12-15 12:32:00,1.544,1.5441,1.54385,1.5439,63700000.0
2009-12-15 12:33:00,1.54385,1.5439,1.54365,1.54365,56000000.0
2009-12-15 12:34:00,1.54365,1.54395,1.5436,1.5438,82600000.0
2009-12-15 12:35:00,1.5437,1.5439,1.54355,1.54375,66700000.0
2009-12-15 12:36:00,1.5438,1.5439,1.5437,1.54375,49300000.0
2009-12-15 12:37:00,1.54375,1.54435,1.54375,1.54425,115900000.0
2009-12-15 12:38:00,1.54425,1.5447,1.54425,1.5446,193300000.0
2009-12-15 12:39:00,1.54455,1.54475,1.5444,1.5446,147400000.0
2009-12-15 12:40:00,1.54455,1.54455,1.54355,1.544,109900000.0
2009-12-15 12:41:00,1.544,1.544,1.5437,1.54375,122500000.0
2009-12-15 12:42:00,1.54375,1.54405,1.5436,1.54375,168800000.0
2009-12-15 12:43:00,1.54375,1.5438,1.54355,1.54365,81200000.0
2009-12-15 12:44:00,1.5437,1.54395,1.54355,1.54375,194600000.0
2009-12-15 12:45:00,1.54365,1.54365,1.54345,1.5436,75000000.0
2009-12-15 12:46:00,1.5436,1.5437,1.543,1.5432,113600000.0
2009-12-15 12:47:00,1.5432,1.54325,1.54285,1.54295,53900000.0
2009-12-15 12:48:00,1.543,1.5433,1.5429,1.54315,136400000.0
2009-12-15 12:49:00,1.5432,1.54365,1.54315,1.54355,136300000.0
2009-12-15 12:50:00,1.54355,1.54355,1.54335,1.5434,103200000.0
2009-12-15 12:51:00,1.54335,1.54375,1.54325,1.54355,196400000.0
2009-12-15 12:52:00,1.54345,1.54385,1.54335,1.54375,200200000.0
2009-12-15 12:53:00,1.54385,1.54405,1.54375,1.54395,96700000.0
2009-12-15 12:54:00,1.54395,1.54445,1.54395,1.5444,134500000.0
2009-12-15 12:55:00,1.5443,1.54515,1.5443,1.5451,175700000.0
2009-12-15 12:56:00,1.5451,1.5452,1.54495,1.54505,71100000.0
2009-12-15 12:57:00,1.5451,1.5458,1.54505,1.5458,113700000.0
2009-12-15 12:58:00,1.5458,1.54595,1.54565,1.54575,98700000.0
2009-12-15 12:59:00,1.54575,1.5461,1.54565,1.5461,112400000.0
2009-12-15 13:00:00,1.54615,1.54615,1.5456,1.5457,154300000.0
2009-12-15 13:01:00,1.5457,1.5457,1.5451,1.54535,114000000.0
2009-12-15 13:02:00,1.54535,1.5455,1.54525,1.54525,123200000.0
2009-12-15 13:03:00,1.54525,1.5453,1.54505,1.54505,63900000.0
2009-12-15 13:04:00,1.54505,1.5452,1.54505,1.5451,54400000.0
2009-12-15 13:05:00,1.54515,1.54535,1.54505,1.5453,100400000.0
2009-12-15 13:06:00,1.54535,1.54545,1.5453,1.54545,82200000.0
2009-12-15 13:07:00,1.54545,1.546,1.54545,1.54585,102400000.0
2009-12-15 13:08:00,1.5458,1.546,1.54565,1.54585,90500000.0
2009-12-15 13:09:00,1.54585,1.54605,1.54575,1.54595,76000000.0
2009-12-15 13:10:00,1.54595,1.54595,1.54575,1.54585,45800000.0
2009-12-15 13:11:00,1.54595,1.54595,1.54585,1.54585,15400000.0
2009-12-15 13:12:00,1.54585,1.5459,1.5456,1.54575,73300000.0
2009-12-15 13:13:00,1.54575,1.546,1.54565,1.5458,80200000.0
2009-12-15 13:14:00,1.54585,1.54595,1.5458,1.5459,51900000.0
2009-12-15 13:15:00,1.54585,1.54595,1.5458,1.54585,89900000.0
2009-12-15 13:16:00,1.54585,1.54595,1.5457,1.54585,48100000.0
2009-12-15 13:17:00,1.54585,1.54605,1.54585,1.5459,34500000.0
2009-12-15 13:18:00,1.54595,1.54615,1.54585,1.54615,71700000.0
2009-12-15 13:19:00,1.54615,1.54615,1.54575,1.5461,88700000.0
2009-12-15 13:20:00,1.54615,1.5467,1.54605,1.5467,86600000.0
2009-12-15 13:21:00,1.5467,1.54705,1.54635,1.54695,181900000.0
2009-12-15 13:22:00,1.5469,1.54705,1.5468,1.54705,96900000.0
2009-12-15 13:23:00,1.54705,1.54705,1.5467,1.5468,79500000.0
2009-12-15 13:24:00,1.5468,1.5474,1.5468,1.5474,142300000.0
2009-12-15 13:25:00,1.5474,1.54755,1.54735,1.54755,118300000.0
2009-12-15 13:26:00,1.54745,1.54775,1.54695,1.54775,146100000.0
2009-12-15 13:27:00,1.54775,1.54905,1.54775,1.54865,238600000.0
2009-12-15 13:28:00,1.54865,1.5487,1.54805,1.5482,75600000.0
2009-12-15 13:29:00,1.5482,1.54845,1.54815,1.5483,65700000.0
2009-12-15 13:30:00,1.54835,1.54835,1.54805,1.5482,74400000.0
2009-12-15 13:31:00,1.54825,1.54865,1.5482,1.54855,87200000.0
2009-12-15 13:32:00,1.54855,1.5487,1.54845,1.54865,145700000.0
2009-12-15 13:33:00,1.54865,1.54895,1.5483,1.54845,158100000.0
2009-12-15 13:34:00,1.54845,1.5485,1.54825,1.54845,69500000.0
2009-12-15 13:35:00,1.54845,1.54865,1.54835,1.54855,140400000.0
2009-12-15 13:36:00,1.5486,1.5486,1.54755,1.54765,117400000.0
2009-12-15 13:37:00,1.5477,1.5481,1.5475,1.5478,92200000.0
2009-12-15 13:38:00,1.5478,1.5479,1.5475,1.5476,103900000.0
2009-12-15 13:39:00,1.5476,1.5478,1.54745,1.54745,58200000.0
2009-12-15 13:40:00,1.54745,1.54745,1.547,1.54715,105000000.0
2009-12-15 13:41:00,1.5472,1.5472,1.5465,1.54655,140800000.0
2009-12-15 13:42:00,1.5465,1.54705,1.5464,1.5469,142700000.0
2009-12-15 13:43:00,1.5469,1.547,1.54665,1.54695,196900000.0
2009-12-15 13:44:00,1.54695,1.547,1.5467,1.54685,218200000.0
2009-12-15 13:45:00,1.547,1.547,1.5469,1.54695,22200000.0
2009-12-15 13:46:00,1.54705,1.54735,1.54695,1.54725,167200000.0
2009-12-15 13:47:00,1.5473,1.5475,1.54705,1.5471,64500000.0
2009-12-15 13:48:00,1.5471,1.54755,1.5471,1.5475,89200000.0
2009-12-15 13:49:00,1.54745,1.5476,1.5474,1.5475,156000000.0
2009-12-15 13:50:00,1.5475,1.5475,1.54735,1.5475,86100000.0
2009-12-15 13:51:00,1.5474,1.5476,1.5473,1.54745,63800000.0
2009-12-15 13:52:00,1.5475,1.5475,1.54715,1.5473,44000000.0
2009-12-15 13:53:00,1.5472,1.54735,1.54715,1.5473,52700000.0
2009-12-15 13:54:00,1.5473,1.5475,1.5472,1.54735,130400000.0
2009-12-15 13:55:00,1.54735,1.54755,1.54735,1.54755,51200000.0
2009-12-15 13:56:00,1.54755,1.54755,1.5466,1.54675,140300000.0
2009-12-15 13:57:00,1.5466,1.5469,1.5466,1.5469,45500000.0
2009-12-15 13:58:00,1.54695,1.547,1.54685,1.54695,166300000.0
2009-12-15 13:59:00,1.54695,1.54715,1.5468,1.5469,111800000.0
2009-12-15 14:00:00,1.54685,1.5472,1.54665,1.54705,113400000.0
2009-12-15 14:01:00,1.54705,1.5472,1.547,1.547,25600000.0
2009-12-15 14:02:00,1.54705,1.54705,1.54685,1.5469,36900000.0
2009-12-15 14:03:00,1.5469,1.547,1.54625,1.54635,112800000.0
2009-12-15 14:04:00,1.5463,1.54695,1.54625,1.54685,96600000.0
2009-12-15 14:05:00,1.54685,1.54685,1.54625,1.54635,104300000.0
2009-12-15 14:06:00,1.54635,1.5468,1.5463,1.5467,47000000.0
2009-12-15 14:07:00,1.54675,1.547,1.5465,1.54695,222500000.0
2009-12-15 14:08:00,1.54685,1.5469,1.54635,1.54655,153200000.0
2009-12-15 14:09:00,1.54655,1.54675,1.54645,1.5465,115200000.0
2009-12-15 14:10:00,1.54645,1.54675,1.5463,1.5466,83400000.0
2009-12-15 14:11:00,1.5465,1.54655,1.5463,1.5463,48400000.0
2009-12-15 14:12:00,1.5463,1.5465,1.5463,1.54635,86400000.0
2009-12-15 14:13:00,1.54635,1.5464,1.54625,1.5463,94100000.0
2009-12-15 14:14:00,1.54635,1.5464,1.54625,1.5464,43400000.0
2009-12-15 14:15:00,1.5465,1.5465,1.54625,1.54645,47400000.0
2009-12-15 14:16:00,1.54635,1.54635,1.54595,1.5461,34300000.0
2009-12-15 14:17:00,1.5462,1.54645,1.5462,1.5464,36600000.0
2009-12-15 14:18:00,1.54635,1.5464,1.5462,1.5462,52100000.0
2009-12-15 14:19:00,1.5462,1.5465,1.5462,1.54635,82600000.0
2009-12-15 14:20:00,1.54625,1.5468,1.5462,1.54655,97400000.0
2009-12-15 14:21:00,1.54655,1.54695,1.54655,1.5468,98900000.0
2009-12-15 14:22:00,1.54685,1.54725,1.5468,1.5471,121700000.0
2009-12-15 14:23:00,1.54715,1.54715,1.54665,1.54695,131000000.0
2009-12-15 14:24:00,1.54695,1.54715,1.54665,1.547,165700000.0
2009-12-15 14:25:00,1.54695,1.54755,1.54685,1.54745,142300000.0
2009-12-15 14:26:00,1.5475,1.54755,1.54725,1.54725,123700000.0
2009-12-15 14:27:00,1.54725,1.5476,1.54725,1.5475,92600000.0
2009-12-15 14:28:00,1.5475,1.54765,1.54735,1.5474,94700000.0
2009-12-15 14:29:00,1.54735,1.5474,1.5471,1.54725,153800000.0
2009-12-15 14:30:00,1.5472,1.5475,1.5472,1.5475,133200000.0
2009-12-15 14:31:00,1.54745,1.5475,1.5467,1.5469,149800000.0
2009-12-15 14:32:00,1.54685,1.54725,1.54685,1.54725,96200000.0
2009-12-15 14:33:00,1.54725,1.54755,1.5472,1.54725,127800000.0
2009-12-15 14:34:00,1.54735,1.54755,1.5471,1.54745,130100000.0
2009-12-15 14:35:00,1.5475,1.54765,1.54735,1.5474,86100000.0
2009-12-15 14:36:00,1.54735,1.54735,1.547,1.5471,120900000.0
2009-12-15 14:37:00,1.5471,1.54725,1.54685,1.5469,150500000.0
2009-12-15 14:38:00,1.54695,1.5473,1.54685,1.54715,214400000.0
2009-12-15 14:39:00,1.54715,1.5474,1.547,1.5471,270400000.0
2009-12-15 14:40:00,1.5471,1.54735,1.54705,1.54735,143400000.0
2009-12-15 14:41:00,1.54735,1.54745,1.54725,1.54725,126700000.0
2009-12-15 14:42:00,1.54725,1.54755,1.5472,1.54755,73400000.0
2009-12-15 14:43:00,1.54755,1.54765,1.54735,1.54745,202300000.0
2009-12-15 14:44:00,1.54745,1.5476,1.54715,1.54715,164800000.0
2009-12-15 14:45:00,1.54715,1.5477,1.54715,1.54765,246200000.0
2009-12-15 14:46:00,1.5476,1.54775,1.54745,1.5476,181600000.0
2009-12-15 14:47:00,1.54755,1.54765,1.54715,1.54715,94800000.0
2009-12-15 14:48:00,1.54715,1.5474,1.54715,1.54735,35500000.0
2009-12-15 14:49:00,1.5473,1.54745,1.5472,1.54735,77900000.0
2009-12-15 14:50:00,1.54735,1.5475,1.5473,1.54735,64300000.0
2009-12-15 14:51:00,1.54735,1.54755,1.54725,1.54735,127500000.0
2009-12-15 14:52:00,1.54735,1.5474,1.54725,1.5473,117900000.0
2009-12-15 14:53:00,1.54725,1.54725,1.54645,1.54685,72600000.0
2009-12-15 14:54:00,1.5468,1.54685,1.5466,1.5467,236400000.0
2009-12-15 14:55:00,1.5467,1.54675,1.54645,1.54665,140700000.0
2009-12-15 14:56:00,1.5467,1.5468,1.54665,1.5467,88800000.0
2009-12-15 14:57:00,1.54655,1.54655,1.5461,1.5462,133800000.0
2009-12-15 14:58:00,1.54625,1.54625,1.5454,1.5454,88400000.0
2009-12-15 14:59:00,1.54545,1.54585,1.5453,1.54545,222000000.0
2009-12-15 15:00:00,1.5455,1.54555,1.54535,1.54545,182400000.0
2009-12-15 15:01:00,1.54545,1.54565,1.5449,1.5449,160200000.0
2009-12-15 15:02:00,1.5449,1.54535,1.54455,1.5448,236200000.0
2009-12-15 15:03:00,1.5448,1.54525,1.54475,1.54515,300300000.0
2009-12-15 15:04:00,1.54515,1.54525,1.54505,1.5451,221400000.0
2009-12-15 15:05:00,1.5452,1.54555,1.5451,1.5453,212200000.0
2009-12-15 15:06:00,1.54525,1.5453,1.54495,1.54505,237400000.0
2009-12-15 15:07:00,1.54495,1.5454,1.54495,1.54535,212500000.0
2009-12-15 15:08:00,1.54535,1.54535,1.5452,1.5453,107500000.0
2009-12-15 15:09:00,1.5453,1.5454,1.54515,1.54535,187800000.0
2009-12-15 15:10:00,1.5454,1.5454,1.54505,1.5452,158800000.0
2009-12-15 15:11:00,1.5452,1.54565,1.5452,1.5454,223800000.0
2009-12-15 15:12:00,1.5455,1.5455,1.5451,1.5452,134500000.0
2009-12-15 15:13:00,1.5452,1.54545,1.54515,1.54545,423300002.0
2009-12-15 15:14:00,1.5454,1.5457,1.5454,1.54565,270300000.0
2009-12-15 15:15:00,1.5457,1.5457,1.54535,1.54545,263300000.0
2009-12-15 15:16:00,1.54555,1.54575,1.54545,1.54575,117900000.0
2009-12-15 15:17:00,1.54575,1.5458,1.5455,1.54565,153500000.0
2009-12-15 15:18:00,1.54565,1.54585,1.54555,1.54565,171100000.0
2009-12-15 15:19:00,1.54565,1.54575,1.5455,1.54565,116700000.0
2009-12-15 15:20:00,1.54575,1.54575,1.5453,1.5454,99100000.0
2009-12-15 15:21:00,1.54535,1.54545,1.54505,1.54505,158100000.0
2009-12-15 15:22:00,1.54505,1.54525,1.5449,1.54505,182100000.0
2009-12-15 15:23:00,1.54505,1.54505,1.54465,1.5449,153600000.0
2009-12-15 15:24:00,1.5449,1.54505,1.54475,1.54475,104200000.0
2009-12-15 15:25:00,1.5448,1.54505,1.5448,1.54485,137000000.0
2009-12-15 15:26:00,1.54475,1.54485,1.54445,1.54455,143200000.0
2009-12-15 15:27:00,1.54455,1.5447,1.54445,1.5445,120900000.0
2009-12-15 15:28:00,1.5445,1.5447,1.54425,1.54465,201100000.0
2009-12-15 15:29:00,1.54465,1.54475,1.5439,1.544,293200000.0
2009-12-15 15:30:00,1.5441,1.5443,1.5431,1.54415,238600000.0
2009-12-15 15:31:00,1.54415,1.5451,1.54385,1.54445,282600000.0
2009-12-15 15:32:00,1.5444,1.54525,1.54425,1.54515,259300000.0
2009-12-15 15:33:00,1.54515,1.54515,1.5445,1.54495,236400000.0
2009-12-15 15:34:00,1.54495,1.5451,1.54455,1.5448,210100000.0
2009-12-15 15:35:00,1.54475,1.5452,1.5446,1.5448,460000000.0
2009-12-15 15:36:00,1.54475,1.5454,1.54455,1.54505,312200000.0
2009-12-15 15:37:00,1.54505,1.54505,1.5438,1.54405,196000000.0
2009-12-15 15:38:00,1.54405,1.5441,1.54335,1.5435,223000000.0
2009-12-15 15:39:00,1.5435,1.5437,1.54325,1.5435,287100001.0
2009-12-15 15:40:00,1.5435,1.54365,1.5426,1.54285,262300000.0
2009-12-15 15:41:00,1.5428,1.5429,1.5421,1.5423,312800000.0
2009-12-15 15:42:00,1.5423,1.5426,1.54215,1.54225,249000000.0
2009-12-15 15:43:00,1.54225,1.54235,1.54165,1.54205,266600000.0
2009-12-15 15:44:00,1.54205,1.54215,1.5415,1.54155,341400000.0
2009-12-15 15:45:00,1.5415,1.54165,1.54135,1.54145,262300000.0
2009-12-15 15:46:00,1.5415,1.5419,1.54145,1.54175,198300000.0
2009-12-15 15:47:00,1.54175,1.54205,1.5417,1.54195,184400000.0
2009-12-15 15:48:00,1.54195,1.5423,1.54185,1.54195,248600000.0
2009-12-15 15:49:00,1.54205,1.54245,1.54175,1.5422,137300000.0
2009-12-15 15:50:00,1.5422,1.5425,1.5422,1.54225,143300000.0
2009-12-15 15:51:00,1.54225,1.54265,1.5422,1.54225,172600000.0
2009-12-15 15:52:00,1.54225,1.54225,1.54125,1.54125,189200000.0
2009-12-15 15:53:00,1.5412,1.5419,1.5412,1.54185,203600000.0
2009-12-15 15:54:00,1.54185,1.54235,1.54165,1.5423,239800000.0
2009-12-15 15:55:00,1.54235,1.54235,1.54185,1.54215,181500000.0
2009-12-15 15:56:00,1.54215,1.5422,1.54185,1.54195,157600000.0
2009-12-15 15:57:00,1.5419,1.5423,1.54175,1.542,216600000.0
2009-12-15 15:58:00,1.542,1.5424,1.5419,1.5422,119200000.0
2009-12-15 15:59:00,1.5422,1.54285,1.5422,1.5426,162100000.0
2009-12-15 16:00:00,1.54265,1.54285,1.5424,1.5425,125400000.0
2009-12-15 16:01:00,1.5424,1.5428,1.54235,1.54245,266100000.0
2009-12-15 16:02:00,1.5426,1.54335,1.5425,1.5428,271300000.0
2009-12-15 16:03:00,1.54265,1.5429,1.54245,1.5426,266500000.0
2009-12-15 16:04:00,1.5426,1.5426,1.54215,1.54235,207900000.0
2009-12-15 16:05:00,1.54225,1.5424,1.54215,1.5423,184200001.0
2009-12-15 16:06:00,1.5423,1.5424,1.54215,1.5423,132100000.0
2009-12-15 16:07:00,1.54235,1.5426,1.54225,1.5425,195000000.0
2009-12-15 16:08:00,1.54255,1.5426,1.54225,1.5424,204000000.0
2009-12-15 16:09:00,1.54235,1.54265,1.54225,1.54235,109400000.0
2009-12-15 16:10:00,1.54235,1.5426,1.5413,1.54145,184000000.0
2009-12-15 16:11:00,1.54145,1.54155,1.5413,1.5414,138500000.0
2009-12-15 16:12:00,1.5414,1.5421,1.54125,1.54185,162100000.0
2009-12-15 16:13:00,1.54185,1.542,1.54135,1.54175,270700000.0
2009-12-15 16:14:00,1.54165,1.542,1.54145,1.54175,257200000.0
2009-12-15 16:15:00,1.54175,1.54215,1.54165,1.54195,196900000.0
2009-12-15 16:16:00,1.54205,1.54225,1.5419,1.54195,146400000.0
2009-12-15 16:17:00,1.54195,1.542,1.54145,1.54145,208400000.0
2009-12-15 16:18:00,1.54145,1.54195,1.5414,1.5417,195400000.0
2009-12-15 16:19:00,1.54175,1.5418,1.54065,1.5411,171600000.0
2009-12-15 16:20:00,1.5411,1.54195,1.5409,1.5415,299000000.0
2009-12-15 16:21:00,1.5415,1.5415,1.54095,1.541,286600000.0
2009-12-15 16:22:00,1.54095,1.54145,1.54075,1.5413,311700000.0
2009-12-15 16:23:00,1.54125,1.54145,1.54115,1.5413,263200000.0
2009-12-15 16:24:00,1.5413,1.5421,1.5411,1.54185,241700000.0
2009-12-15 16:25:00,1.5418,1.54195,1.54165,1.54185,265300000.0
2009-12-15 16:26:00,1.54195,1.54255,1.5419,1.5425,263300000.0
2009-12-15 16:27:00,1.5425,1.5427,1.5421,1.54225,406500000.0
2009-12-15 16:28:00,1.54225,1.5427,1.54215,1.54245,225400000.0
2009-12-15 16:29:00,1.5424,1.54295,1.5424,1.5428,229200000.0
2009-12-15 16:30:00,1.54285,1.54295,1.54265,1.54265,166400000.0
2009-12-15 16:31:00,1.54265,1.543,1.54255,1.5428,147900000.0
2009-12-15 16:32:00,1.5428,1.5429,1.5424,1.5425,160900000.0
2009-12-15 16:33:00,1.5425,1.5426,1.54235,1.5425,165800000.0
2009-12-15 16:34:00,1.54255,1.5427,1.5423,1.5424,128500000.0
2009-12-15 16:35:00,1.54245,1.54245,1.54195,1.542,208100000.0
2009-12-15 16:36:00,1.542,1.5423,1.542,1.54215,241400000.0
2009-12-15 16:37:00,1.54215,1.5423,1.54205,1.54215,212700000.0
2009-12-15 16:38:00,1.54215,1.54225,1.54185,1.5419,195000000.0
2009-12-15 16:39:00,1.5419,1.54215,1.54175,1.542,295400000.0
2009-12-15 16:40:00,1.542,1.5422,1.5419,1.5421,187500000.0
2009-12-15 16:41:00,1.5421,1.5422,1.5419,1.542,146700000.0
2009-12-15 16:42:00,1.5419,1.54215,1.5418,1.54195,136400000.0
2009-12-15 16:43:00,1.54195,1.5423,1.5418,1.5423,160200000.0
2009-12-15 16:44:00,1.5423,1.5423,1.5418,1.5418,267400000.0
2009-12-15 16:45:00,1.5419,1.54225,1.5417,1.54215,139100000.0
2009-12-15 16:46:00,1.54215,1.54235,1.5418,1.5422,84200000.0
2009-12-15 16:47:00,1.5422,1.54245,1.54205,1.54225,88800000.0
2009-12-15 16:48:00,1.5423,1.5424,1.54215,1.5424,109000000.0
2009-12-15 16:49:00,1.54235,1.5426,1.54215,1.5424,127600000.0
2009-12-15 16:50:00,1.5424,1.54335,1.54235,1.5432,166700000.0
2009-12-15 16:51:00,1.54325,1.54345,1.5432,1.54325,186100000.0
2009-12-15 16:52:00,1.54325,1.54325,1.54235,1.5424,272400000.0
2009-12-15 16:53:00,1.5423,1.5425,1.542,1.54215,155900000.0
2009-12-15 16:54:00,1.54215,1.5427,1.5421,1.5423,201500000.0
2009-12-15 16:55:00,1.54235,1.54285,1.5423,1.5428,416500000.0
2009-12-15 16:56:00,1.5427,1.54315,1.54265,1.54305,341600000.0
2009-12-15 16:57:00,1.54305,1.54355,1.54295,1.54325,341300000.0
2009-12-15 16:58:00,1.54325,1.54335,1.54295,1.54325,302800000.0
2009-12-15 16:59:00,1.54325,1.54455,1.54315,1.54405,366600000.0
2009-12-15 17:00:00,1.54405,1.54435,1.5439,1.5442,335100001.0
2009-12-15 17:01:00,1.5442,1.54435,1.5437,1.5441,434200000.0
2009-12-15 17:02:00,1.5441,1.54465,1.5441,1.5446,525100000.0
2009-12-15 17:03:00,1.5447,1.54485,1.54405,1.54415,249500000.0
2009-12-15 17:04:00,1.54415,1.5445,1.5441,1.54435,283400000.0
2009-12-15 17:05:00,1.54435,1.5445,1.54395,1.54435,374800000.0
2009-12-15 17:06:00,1.54425,1.5446,1.544,1.54415,197300000.0
2009-12-15 17:07:00,1.54405,1.54465,1.54405,1.54455,249400000.0
2009-12-15 17:08:00,1.54455,1.54485,1.54445,1.54445,343300000.0
2009-12-15 17:09:00,1.54445,1.54465,1.54425,1.5445,187500000.0
2009-12-15 17:10:00,1.5445,1.5448,1.54425,1.5445,271200000.0
2009-12-15 17:11:00,1.5444,1.5445,1.5442,1.5444,184800000.0
2009-12-15 17:12:00,1.5443,1.54435,1.544,1.5441,187500000.0
2009-12-15 17:13:00,1.54415,1.5443,1.54385,1.5439,313100000.0
2009-12-15 17:14:00,1.5438,1.5442,1.54375,1.54405,292500000.0
2009-12-15 17:15:00,1.54405,1.54415,1.54375,1.54375,252200000.0
2009-12-15 17:16:00,1.54375,1.54375,1.54315,1.54345,287600000.0
2009-12-15 17:17:00,1.54345,1.54375,1.5434,1.54355,257900000.0
2009-12-15 17:18:00,1.54355,1.5439,1.54355,1.54355,201400000.0
2009-12-15 17:19:00,1.54355,1.54365,1.54345,1.54345,73800000.0
2009-12-15 17:20:00,1.54345,1.54365,1.5434,1.5435,317000000.0
2009-12-15 17:21:00,1.5435,1.54405,1.54335,1.54385,360200000.0
2009-12-15 17:22:00,1.54375,1.54385,1.5434,1.54345,361800000.0
2009-12-15 17:23:00,1.54345,1.5436,1.54325,1.5435,396900000.0
2009-12-15 17:24:00,1.5436,1.5439,1.54325,1.54345,283300000.0
2009-12-15 17:25:00,1.54345,1.54355,1.54285,1.5429,195900000.0
2009-12-15 17:26:00,1.543,1.54315,1.54275,1.54275,138100000.0
2009-12-15 17:27:00,1.5427,1.54285,1.5423,1.5423,234000000.0
2009-12-15 17:28:00,1.5423,1.5424,1.542,1.54225,381900000.0
2009-12-15 17:29:00,1.5423,1.5424,1.54205,1.54215,324000000.0
2009-12-15 17:30:00,1.54205,1.5422,1.5417,1.54175,354100000.0
2009-12-15 17:31:00,1.5417,1.54175,1.54135,1.54175,236000000.0
2009-12-15 17:32:00,1.54175,1.54205,1.5415,1.54205,255700000.0
2009-12-15 17:33:00,1.542,1.54265,1.5419,1.5426,207800000.0
2009-12-15 17:34:00,1.5425,1.54255,1.5423,1.54245,195300000.0
2009-12-15 17:35:00,1.5425,1.54255,1.54215,1.54225,229500000.0
2009-12-15 17:36:00,1.54225,1.54315,1.542,1.543,192900000.0
2009-12-15 17:37:00,1.543,1.54315,1.5428,1.5429,116400000.0
2009-12-15 17:38:00,1.5429,1.5431,1.5427,1.54295,183400000.0
2009-12-15 17:39:00,1.54285,1.54325,1.5428,1.54295,257100000.0
2009-12-15 17:40:00,1.54295,1.54315,1.5428,1.54295,157900000.0
2009-12-15 17:41:00,1.54295,1.54305,1.5426,1.5429,251000000.0
2009-12-15 17:42:00,1.5429,1.5431,1.54275,1.543,293500000.0
2009-12-15 17:43:00,1.54305,1.5432,1.5429,1.54305,252900000.0
2009-12-15 17:44:00,1.5431,1.5432,1.54295,1.543,255100000.0
2009-12-15 17:45:00,1.54305,1.54355,1.54305,1.54345,311300000.0
2009-12-15 17:46:00,1.54345,1.5435,1.54305,1.54345,272800000.0
2009-12-15 17:47:00,1.5434,1.54345,1.54315,1.54335,186200000.0
2009-12-15 17:48:00,1.5433,1.54385,1.543,1.54365,327800000.0
2009-12-15 17:49:00,1.54365,1.54385,1.5433,1.5433,278200000.0
2009-12-15 17:50:00,1.5434,1.5435,1.54305,1.5432,333700000.0
2009-12-15 17:51:00,1.54315,1.54335,1.54295,1.543,360700000.0
2009-12-15 17:52:00,1.543,1.5433,1.543,1.5433,209400000.0
2009-12-15 17:53:00,1.5433,1.5435,1.5431,1.5433,154100000.0
2009-12-15 17:54:00,1.5433,1.54335,1.5431,1.54335,88400000.0
2009-12-15 17:55:00,1.54335,1.5437,1.54315,1.5434,146700000.0
2009-12-15 17:56:00,1.54335,1.54355,1.54325,1.54345,177000000.0
2009-12-15 17:57:00,1.5435,1.5436,1.5433,1.5435,137700000.0
2009-12-15 17:58:00,1.54345,1.54345,1.543,1.54315,294300000.0
2009-12-15 17:59:00,1.5431,1.54315,1.54255,1.54275,293700001.0
2009-12-15 18:00:00,1.54275,1.54305,1.54265,1.54285,393600000.0
2009-12-15 18:01:00,1.54285,1.54315,1.5428,1.5428,257100000.0
2009-12-15 18:02:00,1.5428,1.5434,1.5428,1.54325,333600000.0
2009-12-15 18:03:00,1.54325,1.5435,1.54325,1.5434,269600000.0
2009-12-15 18:04:00,1.54335,1.5443,1.54325,1.54375,340100000.0
2009-12-15 18:05:00,1.54375,1.5438,1.5432,1.54335,143000000.0
2009-12-15 18:06:00,1.54335,1.54335,1.54305,1.54325,101100000.0
2009-12-15 18:07:00,1.5432,1.5435,1.54315,1.54335,69900000.0
2009-12-15 18:08:00,1.54335,1.5435,1.54325,1.54335,102000000.0
2009-12-15 18:09:00,1.5434,1.5434,1.54305,1.5431,167100000.0
2009-12-15 18:10:00,1.5431,1.54335,1.5431,1.5432,166800000.0
2009-12-15 18:11:00,1.5432,1.5432,1.54265,1.54265,156700000.0
2009-12-15 18:12:00,1.54265,1.5428,1.54235,1.54245,199000000.0
2009-12-15 18:13:00,1.54245,1.54265,1.5417,1.5419,261000000.0
2009-12-15 18:14:00,1.54185,1.54205,1.54165,1.5418,162800000.0
2009-12-15 18:15:00,1.54185,1.54195,1.54145,1.5415,168400000.0
2009-12-15 18:16:00,1.5415,1.54155,1.5413,1.5414,173300000.0
2009-12-15 18:17:00,1.5414,1.54155,1.54115,1.54155,234800000.0
2009-12-15 18:18:00,1.5415,1.54175,1.5414,1.54165,387300000.0
2009-12-15 18:19:00,1.54165,1.54175,1.54155,1.54175,229600000.0
2009-12-15 18:20:00,1.54175,1.5419,1.54165,1.5419,135500000.0
2009-12-15 18:21:00,1.5419,1.54195,1.5416,1.54175,191800000.0
2009-12-15 18:22:00,1.54175,1.5418,1.54145,1.54175,99800000.0
2009-12-15 18:23:00,1.54175,1.54175,1.54135,1.54155,334300000.0
2009-12-15 18:24:00,1.54145,1.54165,1.54135,1.54155,173300000.0
2009-12-15 18:25:00,1.54155,1.54155,1.54115,1.54115,260300000.0
2009-12-15 18:26:00,1.54115,1.5414,1.54095,1.5414,240800000.0
2009-12-15 18:27:00,1.5414,1.5418,1.54105,1.54175,240500000.0
2009-12-15 18:28:00,1.54175,1.54175,1.541,1.54145,333500000.0
2009-12-15 18:29:00,1.54145,1.5417,1.5412,1.54145,347900000.0
2009-12-15 18:30:00,1.54145,1.5416,1.5408,1.54095,315500000.0
2009-12-15 18:31:00,1.5409,1.54115,1.54075,1.54095,341400000.0
2009-12-15 18:32:00,1.54095,1.54145,1.54095,1.54125,279100001.0
2009-12-15 18:33:00,1.5412,1.5413,1.541,1.5411,194700000.0
2009-12-15 18:34:00,1.5411,1.5413,1.5409,1.5411,118600000.0
2009-12-15 18:35:00,1.5411,1.54125,1.5409,1.5409,154700000.0
2009-12-15 18:36:00,1.54095,1.54115,1.54065,1.54085,133000000.0
2009-12-15 18:37:00,1.54095,1.541,1.54075,1.5409,97800000.0
2009-12-15 18:38:00,1.54085,1.54115,1.5407,1.5409,208700000.0
2009-12-15 18:39:00,1.5408,1.54135,1.54065,1.54135,183200000.0
2009-12-15 18:40:00,1.54135,1.54135,1.54115,1.5412,249900000.0
2009-12-15 18:41:00,1.5412,1.5414,1.541,1.5413,148000000.0
2009-12-15 18:42:00,1.54125,1.54125,1.54075,1.5408,308900000.0
2009-12-15 18:43:00,1.54075,1.54085,1.5406,1.5407,52900000.0
2009-12-15 18:44:00,1.54075,1.54075,1.5405,1.54065,157000000.0
2009-12-15 18:45:00,1.5406,1.54075,1.5403,1.5407,335500000.0
2009-12-15 18:46:00,1.54065,1.54085,1.5405,1.54065,274400000.0
2009-12-15 18:47:00,1.5407,1.5409,1.5405,1.54065,258900000.0
2009-12-15 18:48:00,1.54065,1.5407,1.54045,1.5406,189700000.0
2009-12-15 18:49:00,1.54055,1.54085,1.5404,1.54065,474600000.0
2009-12-15 18:50:00,1.5407,1.5409,1.54055,1.5409,326699999.0
2009-12-15 18:51:00,1.5408,1.54095,1.54065,1.5409,193900000.0
2009-12-15 18:52:00,1.5408,1.5411,1.54075,1.54085,203600000.0
2009-12-15 18:53:00,1.54085,1.54115,1.54085,1.5411,211800000.0
2009-12-15 18:54:00,1.5411,1.5413,1.5408,1.5409,165100000.0
2009-12-15 18:55:00,1.54085,1.54135,1.5408,1.5413,137000000.0
2009-12-15 18:56:00,1.54125,1.54135,1.5411,1.54135,188500000.0
2009-12-15 18:57:00,1.54135,1.54135,1.5408,1.54085,262800000.0
2009-12-15 18:58:00,1.5408,1.54155,1.54065,1.54155,265900000.0
2009-12-15 18:59:00,1.54165,1.5418,1.541,1.54145,301400000.0
2009-12-15 19:00:00,1.54145,1.54155,1.5407,1.54105,134500000.0
2009-12-15 19:01:00,1.54105,1.54125,1.54095,1.5412,122900000.0
2009-12-15 19:02:00,1.54115,1.5412,1.5407,1.5409,129600000.0
2009-12-15 19:03:00,1.54095,1.541,1.54075,1.54075,42500000.0
2009-12-15 19:04:00,1.54075,1.5412,1.54065,1.54115,112600000.0
2009-12-15 19:05:00,1.54115,1.54125,1.54065,1.54065,109100000.0
2009-12-15 19:06:00,1.5407,1.54085,1.5405,1.54055,123700000.0
2009-12-15 19:07:00,1.54055,1.5406,1.54035,1.5404,150600000.0
2009-12-15 19:08:00,1.5404,1.5405,1.5403,1.54035,78400000.0
2009-12-15 19:09:00,1.54035,1.5404,1.5402,1.54025,94200000.0
2009-12-15 19:10:00,1.5402,1.5403,1.53995,1.54015,163900000.0
2009-12-15 19:11:00,1.54025,1.54025,1.53985,1.54005,241100000.0
2009-12-15 19:12:00,1.54025,1.5407,1.54015,1.54035,212800000.0
2009-12-15 19:13:00,1.5404,1.54075,1.5404,1.54055,287100000.0
2009-12-15 19:14:00,1.54055,1.5408,1.54045,1.5406,123900000.0
2009-12-15 19:15:00,1.5406,1.5407,1.5406,1.5406,36100000.0
2009-12-15 19:16:00,1.5406,1.54075,1.5405,1.5407,126800000.0
2009-12-15 19:17:00,1.54075,1.5409,1.54065,1.5407,66800000.0
2009-12-15 19:18:00,1.5407,1.5408,1.54045,1.54055,92500000.0
2009-12-15 19:19:00,1.54045,1.5409,1.54045,1.5408,74500000.0
2009-12-15 19:20:00,1.5408,1.5408,1.5407,1.54075,36600000.0
2009-12-15 19:21:00,1.54075,1.54085,1.5406,1.5408,85500000.0
2009-12-15 19:22:00,1.54085,1.54085,1.54075,1.5408,11000000.0
2009-12-15 19:23:00,1.5408,1.54085,1.5405,1.5405,125300000.0
2009-12-15 19:24:00,1.5406,1.54085,1.54045,1.54045,76200000.0
2009-12-15 19:25:00,1.5405,1.54065,1.54025,1.54035,122700000.0
2009-12-15 19:26:00,1.54035,1.5406,1.54035,1.5405,95200000.0
2009-12-15 19:27:00,1.5406,1.5407,1.54045,1.54065,102700000.0
2009-12-15 19:28:00,1.54065,1.54075,1.5404,1.54045,164300000.0
2009-12-15 19:29:00,1.54045,1.54065,1.54035,1.5404,183500000.0
2009-12-15 19:30:00,1.5404,1.54065,1.54035,1.5404,103500000.0
2009-12-15 19:31:00,1.5404,1.54085,1.5404,1.5405,82100000.0
2009-12-15 19:32:00,1.5405,1.5405,1.54025,1.5404,160000000.0
2009-12-15 19:33:00,1.5404,1.54055,1.54025,1.5405,99200000.0
2009-12-15 19:34:00,1.5405,1.5406,1.5404,1.5405,88200000.0
2009-12-15 19:35:00,1.5405,1.54065,1.5404,1.54055,105700000.0
2009-12-15 19:36:00,1.54055,1.54165,1.54045,1.54165,386700000.0
2009-12-15 19:37:00,1.5415,1.54175,1.5412,1.54145,337800000.0
2009-12-15 19:38:00,1.5415,1.54155,1.541,1.5413,269600000.0
2009-12-15 19:39:00,1.54135,1.54145,1.5412,1.54125,141300000.0
2009-12-15 19:40:00,1.54125,1.5414,1.54125,1.5414,65200000.0
2009-12-15 19:41:00,1.5414,1.5414,1.54115,1.5413,50200000.0
2009-12-15 19:42:00,1.5414,1.5415,1.54125,1.54145,120000000.0
2009-12-15 19:43:00,1.54145,1.5415,1.5413,1.5415,37000000.0
2009-12-15 19:44:00,1.54145,1.54145,1.54115,1.54125,71100000.0
2009-12-15 19:45:00,1.54125,1.54125,1.54095,1.54105,57200000.0
2009-12-15 19:46:00,1.54105,1.54125,1.54105,1.54115,95800000.0
2009-12-15 19:47:00,1.54125,1.5415,1.54115,1.5415,38200000.0
2009-12-15 19:48:00,1.5415,1.54165,1.5413,1.5415,412599999.0
2009-12-15 19:49:00,1.54155,1.54165,1.54125,1.54125,385900000.0
2009-12-15 19:50:00,1.5412,1.5416,1.5412,1.5415,250200000.0
2009-12-15 19:51:00,1.54155,1.54155,1.54125,1.5413,104100000.0
2009-12-15 19:52:00,1.54125,1.5413,1.5412,1.5412,35600000.0
2009-12-15 19:53:00,1.5412,1.5416,1.5412,1.54145,97300000.0
2009-12-15 19:54:00,1.54145,1.54155,1.5414,1.5415,172200000.0
2009-12-15 19:55:00,1.54155,1.54175,1.54155,1.5417,243600000.0
2009-12-15 19:56:00,1.5417,1.5419,1.5416,1.5419,161799998.0
2009-12-15 19:57:00,1.5419,1.542,1.54175,1.5418,362000000.0
2009-12-15 19:58:00,1.5419,1.54205,1.54175,1.54185,267300000.0
2009-12-15 19:59:00,1.54185,1.5422,1.54165,1.54215,163700000.0
2009-12-15 20:00:00,1.5421,1.54245,1.5416,1.5419,138800000.0
2009-12-15 20:01:00,1.54165,1.5419,1.54145,1.54145,167000000.0
2009-12-15 20:02:00,1.5414,1.54145,1.54125,1.54135,113600000.0
2009-12-15 20:03:00,1.54145,1.54145,1.54105,1.5411,276800000.0
2009-12-15 20:04:00,1.5411,1.5412,1.54105,1.54105,135400000.0
2009-12-15 20:05:00,1.54105,1.5412,1.54105,1.54115,145600000.0
2009-12-15 20:06:00,1.5413,1.5415,1.54115,1.5415,214100000.0
2009-12-15 20:07:00,1.5415,1.5415,1.5411,1.5412,121900000.0
2009-12-15 20:08:00,1.5413,1.54175,1.5413,1.5417,160600000.0
2009-12-15 20:09:00,1.54175,1.54185,1.5415,1.54175,217700000.0
2009-12-15 20:10:00,1.54175,1.5418,1.54155,1.54175,148800000.0
2009-12-15 20:11:00,1.5417,1.54175,1.54155,1.5416,51700000.0
2009-12-15 20:12:00,1.54155,1.54175,1.54155,1.54175,30800000.0
2009-12-15 20:13:00,1.54175,1.54175,1.54145,1.54165,31400000.0
2009-12-15 20:14:00,1.54155,1.5416,1.54135,1.54145,36600000.0
2009-12-15 20:15:00,1.5415,1.54165,1.54135,1.54165,26200000.0
2009-12-15 20:16:00,1.5416,1.54165,1.5414,1.54145,23700000.0
2009-12-15 20:17:00,1.5414,1.5415,1.5414,1.5414,10000000.0
2009-12-15 20:18:00,1.54135,1.54145,1.54135,1.5414,13400000.0
2009-12-15 20:19:00,1.5414,1.54165,1.5414,1.54165,33200000.0
2009-12-15 20:20:00,1.54165,1.54175,1.54135,1.5414,101500000.0
2009-12-15 20:21:00,1.5414,1.54145,1.5412,1.5413,98800000.0
2009-12-15 20:22:00,1.5413,1.54135,1.5408,1.5408,204200000.0
2009-12-15 20:23:00,1.54085,1.541,1.54075,1.54075,102300000.0
2009-12-15 20:24:00,1.5408,1.54085,1.5406,1.5408,55900000.0
2009-12-15 20:25:00,1.5407,1.5409,1.5406,1.54085,115800000.0
2009-12-15 20:26:00,1.5409,1.54115,1.5408,1.54115,53800000.0
2009-12-15 20:27:00,1.54125,1.5414,1.5411,1.5413,80600000.0
2009-12-15 20:28:00,1.5412,1.5415,1.5412,1.5415,46700000.0
2009-12-15 20:29:00,1.5415,1.5419,1.5415,1.54165,188700000.0
2009-12-15 20:30:00,1.54165,1.54165,1.54155,1.54155,12600000.0
2009-12-15 20:31:00,1.5416,1.54175,1.5415,1.5416,62100000.0
2009-12-15 20:32:00,1.54165,1.54185,1.54155,1.54165,118100000.0
2009-12-15 20:33:00,1.54165,1.54165,1.5415,1.5416,133900000.0
2009-12-15 20:34:00,1.5416,1.5418,1.54155,1.54175,71200000.0
2009-12-15 20:35:00,1.5417,1.54185,1.5415,1.5415,134600000.0
2009-12-15 20:36:00,1.5415,1.5416,1.5414,1.5415,40500000.0
2009-12-15 20:37:00,1.54155,1.5418,1.54155,1.54165,35900000.0
2009-12-15 20:38:00,1.54165,1.54165,1.54155,1.54155,14000000.0
2009-12-15 20:39:00,1.5416,1.5417,1.5415,1.5416,38900000.0
2009-12-15 20:40:00,1.54165,1.54185,1.54165,1.54175,43300000.0
2009-12-15 20:41:00,1.5418,1.5422,1.54165,1.5421,138800000.0
2009-12-15 20:42:00,1.5421,1.54215,1.54165,1.54175,48200000.0
2009-12-15 20:43:00,1.5417,1.54185,1.54145,1.5417,40500000.0
2009-12-15 20:44:00,1.5417,1.5418,1.5416,1.5416,104800000.0
2009-12-15 20:45:00,1.54165,1.5419,1.54165,1.5418,77100000.0
2009-12-15 20:46:00,1.5418,1.542,1.5418,1.54195,102300000.0
2009-12-15 20:47:00,1.54195,1.54195,1.54195,1.54195,4000000.0
2009-12-15 20:48:00,1.54185,1.54195,1.5418,1.5419,36500000.0
2009-12-15 20:49:00,1.5419,1.54195,1.54185,1.54185,23400000.0
2009-12-15 20:50:00,1.54185,1.54195,1.54175,1.54175,79800000.0
2009-12-15 20:51:00,1.5417,1.54175,1.5416,1.54165,24400000.0
2009-12-15 20:52:00,1.54165,1.5418,1.54165,1.54175,62100000.0
2009-12-15 20:53:00,1.5417,1.5419,1.5417,1.54185,21000000.0
2009-12-15 20:54:00,1.5418,1.5419,1.54165,1.5419,63200000.0
2009-12-15 20:55:00,1.5418,1.5419,1.54175,1.54175,86800000.0
2009-12-15 20:56:00,1.5418,1.5425,1.5418,1.54225,167000000.0
2009-12-15 20:57:00,1.5422,1.5424,1.54195,1.5421,119800000.0
2009-12-15 20:58:00,1.54215,1.54235,1.5421,1.5422,55600000.0
2009-12-15 20:59:00,1.5422,1.54235,1.54215,1.54225,76600000.0
2009-12-15 21:00:00,1.54225,1.5423,1.54195,1.54225,106600000.0
2009-12-15 21:01:00,1.5422,1.54245,1.54215,1.54245,147800000.0
2009-12-15 21:02:00,1.5424,1.5428,1.5424,1.5427,151800000.0
2009-12-15 21:03:00,1.5427,1.5428,1.5424,1.54255,108500000.0
2009-12-15 21:04:00,1.54255,1.54275,1.5425,1.5426,139300000.0
2009-12-15 21:05:00,1.5425,1.54275,1.5424,1.5424,102900000.0
2009-12-15 21:06:00,1.5424,1.54255,1.54215,1.54225,75800000.0
2009-12-15 21:07:00,1.5422,1.54235,1.542,1.5423,151800000.0
2009-12-15 21:08:00,1.54235,1.54245,1.542,1.5421,93900000.0
2009-12-15 21:09:00,1.5421,1.5423,1.5419,1.542,66600000.0
2009-12-15 21:10:00,1.542,1.5422,1.542,1.5422,45300000.0
2009-12-15 21:11:00,1.54215,1.5423,1.54205,1.54205,125500000.0
2009-12-15 21:12:00,1.54205,1.54215,1.5419,1.54205,231500000.0
2009-12-15 21:13:00,1.54195,1.54205,1.54175,1.54185,83300000.0
2009-12-15 21:14:00,1.54185,1.5421,1.54175,1.54205,65100000.0
2009-12-15 21:15:00,1.5421,1.5421,1.54185,1.54195,110600000.0
2009-12-15 21:16:00,1.542,1.542,1.5419,1.5419,56600000.0
2009-12-15 21:17:00,1.542,1.5422,1.54195,1.542,118400000.0
2009-12-15 21:18:00,1.54205,1.5423,1.54195,1.5423,45700000.0
2009-12-15 21:19:00,1.54235,1.543,1.5423,1.54255,341700000.0
2009-12-15 21:20:00,1.54255,1.54275,1.54245,1.5427,111000000.0
2009-12-15 21:21:00,1.5427,1.5428,1.54255,1.5427,71200000.0
2009-12-15 21:22:00,1.5427,1.5429,1.54265,1.54275,47900000.0
2009-12-15 21:23:00,1.5426,1.54265,1.54225,1.5423,69400000.0
2009-12-15 21:24:00,1.54225,1.5423,1.54215,1.5422,40400000.0
2009-12-15 21:25:00,1.54215,1.5422,1.54205,1.5421,26000000.0
2009-12-15 21:26:00,1.54215,1.54225,1.5421,1.5421,12000000.0
2009-12-15 21:27:00,1.54215,1.5422,1.54205,1.5422,74800000.0
2009-12-15 21:28:00,1.5423,1.54235,1.54205,1.54215,19200000.0
2009-12-15 21:29:00,1.54205,1.5423,1.54205,1.54225,18200000.0
2009-12-15 21:30:00,1.54225,1.5427,1.5422,1.54265,96900000.0
2009-12-15 21:31:00,1.5426,1.5427,1.54235,1.54255,150200000.0
2009-12-15 21:32:00,1.54255,1.54285,1.5424,1.5424,144400000.0
2009-12-15 21:33:00,1.5424,1.54255,1.54235,1.5425,48700000.0
2009-12-15 21:34:00,1.5424,1.5424,1.54205,1.54215,54700000.0
2009-12-15 21:35:00,1.54205,1.5423,1.54195,1.5423,97200000.0
2009-12-15 21:36:00,1.54215,1.5425,1.5421,1.54245,79100000.0
2009-12-15 21:37:00,1.5424,1.54255,1.5423,1.5423,96200000.0
2009-12-15 21:38:00,1.5423,1.5424,1.5421,1.54225,54100000.0
2009-12-15 21:39:00,1.5422,1.54255,1.5421,1.54255,48000000.0
2009-12-15 21:40:00,1.54255,1.5426,1.54245,1.54255,25500000.0
2009-12-15 21:41:00,1.5425,1.54265,1.54225,1.54225,49900000.0
2009-12-15 21:42:00,1.54225,1.54235,1.54205,1.54205,31000000.0
2009-12-15 21:43:00,1.54205,1.54205,1.5419,1.5419,35000000.0
2009-12-15 21:44:00,1.54195,1.542,1.54195,1.542,5600000.0
2009-12-15 21:45:00,1.54195,1.54205,1.5419,1.5419,117100000.0
2009-12-15 21:46:00,1.5419,1.542,1.54185,1.5419,68000000.0
2009-12-15 21:47:00,1.5419,1.54205,1.54175,1.54195,61700000.0
2009-12-15 21:48:00,1.54185,1.5419,1.5417,1.54185,49800000.0
2009-12-15 21:49:00,1.54185,1.54205,1.5417,1.54205,11700000.0
2009-12-15 21:50:00,1.54205,1.54205,1.5418,1.542,108500000.0
2009-12-15 21:51:00,1.542,1.5421,1.54185,1.5419,138800000.0
2009-12-15 21:52:00,1.5419,1.54205,1.54185,1.542,91400000.0
2009-12-15 21:53:00,1.5421,1.54245,1.5421,1.54245,42800000.0
2009-12-15 21:54:00,1.5425,1.5426,1.54245,1.54245,18300000.0
2009-12-15 21:55:00,1.5424,1.54265,1.54215,1.54235,165300000.0
2009-12-15 21:56:00,1.5423,1.5424,1.5421,1.5424,92600000.0
2009-12-15 21:57:00,1.5424,1.5426,1.54205,1.54225,179500000.0
2009-12-15 21:58:00,1.54225,1.5424,1.54215,1.54215,60800000.0
2009-12-15 21:59:00,1.5421,1.5421,1.5418,1.54195,97400000.0
2009-12-15 22:00:00,1.5419,1.542,1.5417,1.54185,51100000.0
2009-12-15 22:01:00,1.54185,1.542,1.5416,1.54185,72900000.0
2009-12-15 22:02:00,1.5419,1.54195,1.5416,1.5417,60200000.0
2009-12-15 22:03:00,1.5417,1.5417,1.54145,1.5416,79200000.0
2009-12-15 22:04:00,1.54165,1.54165,1.5414,1.5415,164900000.0
2009-12-15 22:05:00,1.54155,1.5417,1.54145,1.54155,75600000.0
2009-12-15 22:06:00,1.54155,1.5417,1.5415,1.54155,51400000.0
2009-12-15 22:07:00,1.54155,1.5416,1.5414,1.5415,54400000.0
2009-12-15 22:08:00,1.5415,1.5415,1.54135,1.54135,116100000.0
2009-12-15 22:09:00,1.54135,1.54165,1.54135,1.54165,55600000.0
2009-12-15 22:10:00,1.54165,1.54205,1.54155,1.54205,274200000.0
2009-12-15 22:11:00,1.5421,1.54225,1.54185,1.542,131800000.0
2009-12-15 22:12:00,1.542,1.5423,1.5418,1.5419,204200000.0
2009-12-15 22:13:00,1.54195,1.54215,1.5419,1.542,220800000.0
2009-12-15 22:14:00,1.54195,1.5421,1.54195,1.5421,340700000.0
2009-12-15 22:15:00,1.5421,1.5421,1.54175,1.54175,366200000.0
2009-12-15 22:16:00,1.54175,1.54195,1.54175,1.54185,64200000.0
2009-12-15 22:17:00,1.54185,1.54185,1.54165,1.54165,77500000.0
2009-12-15 22:18:00,1.54165,1.54185,1.5416,1.54185,185600000.0
2009-12-15 22:19:00,1.5418,1.54195,1.5418,1.5418,31000000.0
2009-12-15 22:20:00,1.54175,1.54195,1.54175,1.54185,76700000.0
2009-12-15 22:21:00,1.5418,1.5419,1.5416,1.5417,138100000.0
2009-12-15 22:22:00,1.54165,1.54195,1.54165,1.5419,70500000.0
2009-12-15 22:23:00,1.5419,1.54195,1.5418,1.54185,138000000.0
2009-12-15 22:24:00,1.54185,1.54205,1.54185,1.54185,207100000.0
2009-12-15 22:25:00,1.54185,1.54195,1.54165,1.54175,150400000.0
2009-12-15 22:26:00,1.54175,1.5418,1.5416,1.5417,47700000.0
2009-12-15 22:27:00,1.5417,1.5418,1.54155,1.5417,103900000.0
2009-12-15 22:28:00,1.54175,1.54195,1.5417,1.54175,106000000.0
2009-12-15 22:29:00,1.5417,1.54185,1.54165,1.54185,230300000.0
2009-12-15 22:30:00,1.54185,1.54185,1.5416,1.54175,172800000.0
2009-12-15 22:31:00,1.54175,1.54215,1.5417,1.5421,92100000.0
2009-12-15 22:32:00,1.54215,1.54235,1.5421,1.5423,39500000.0
2009-12-15 22:33:00,1.5423,1.54245,1.542,1.5421,89500000.0
2009-12-15 22:34:00,1.5421,1.54265,1.54205,1.54235,149400000.0
2009-12-15 22:35:00,1.54225,1.5426,1.54225,1.54255,292200000.0
2009-12-15 22:36:00,1.54255,1.54265,1.54235,1.5426,161300000.0
2009-12-15 22:37:00,1.5426,1.5427,1.5424,1.5427,158400000.0
2009-12-15 22:38:00,1.54265,1.5429,1.54245,1.5428,678700001.0
2009-12-15 22:39:00,1.54275,1.5431,1.54265,1.5429,172700000.0
2009-12-15 22:40:00,1.54295,1.54305,1.5428,1.54285,165600000.0
2009-12-15 22:41:00,1.54285,1.54305,1.54265,1.54295,127000000.0
2009-12-15 22:42:00,1.54285,1.54295,1.54275,1.54285,100900000.0
2009-12-15 22:43:00,1.5429,1.54295,1.5428,1.5428,57100000.0
2009-12-15 22:44:00,1.54285,1.5429,1.54265,1.54275,83200000.0
2009-12-15 22:45:00,1.54275,1.54275,1.54245,1.5425,62100000.0
2009-12-15 22:46:00,1.5426,1.54275,1.54245,1.54255,215700000.0
2009-12-15 22:47:00,1.5426,1.5429,1.5426,1.5429,87700000.0
2009-12-15 22:48:00,1.5429,1.5429,1.54265,1.54275,97600000.0
2009-12-15 22:49:00,1.54275,1.54275,1.5426,1.5426,41100000.0
2009-12-15 22:50:00,1.54265,1.54305,1.54265,1.543,104500000.0
2009-12-15 22:51:00,1.54305,1.5433,1.54295,1.5433,206200000.0
2009-12-15 22:52:00,1.54325,1.54335,1.5431,1.54315,20100000.0
2009-12-15 22:53:00,1.5432,1.5432,1.5428,1.5428,33300000.0
2009-12-15 22:54:00,1.54275,1.5431,1.54275,1.54275,349800000.0
2009-12-15 22:55:00,1.54275,1.54315,1.5427,1.5429,199600000.0
2009-12-15 22:56:00,1.5428,1.5428,1.5427,1.5428,21400000.0
2009-12-15 22:57:00,1.5427,1.54295,1.5427,1.5429,25600000.0
2009-12-15 22:58:00,1.5429,1.5429,1.54285,1.54285,14000000.0
2009-12-15 22:59:00,1.5429,1.543,1.54265,1.54275,70900000.0
2009-12-15 23:00:00,1.54285,1.543,1.54235,1.5424,117300000.0
2009-12-15 23:01:00,1.5424,1.5426,1.5423,1.54245,43500000.0
2009-12-15 23:02:00,1.5424,1.5424,1.54235,1.54235,8200000.0
2009-12-15 23:03:00,1.5423,1.54235,1.54205,1.54205,62700000.0
2009-12-15 23:04:00,1.5422,1.54225,1.542,1.54215,89100000.0
2009-12-15 23:05:00,1.5421,1.54235,1.5421,1.54225,53700000.0
2009-12-15 23:06:00,1.54225,1.54225,1.5413,1.5415,101000000.0
2009-12-15 23:07:00,1.5415,1.5418,1.5415,1.5416,32100000.0
2009-12-15 23:08:00,1.5416,1.542,1.5416,1.54195,50100000.0
2009-12-15 23:09:00,1.54195,1.54215,1.54175,1.54175,28100000.0
2009-12-15 23:10:00,1.54175,1.5421,1.5417,1.54205,38800000.0
2009-12-15 23:11:00,1.54205,1.54225,1.542,1.54205,62000000.0
2009-12-15 23:12:00,1.54205,1.5421,1.5416,1.5417,63800000.0
2009-12-15 23:13:00,1.5418,1.54205,1.54165,1.5417,85800000.0
2009-12-15 23:14:00,1.5419,1.5422,1.5416,1.5422,31000000.0
2009-12-15 23:15:00,1.5422,1.54225,1.542,1.5421,31000000.0
2009-12-15 23:16:00,1.5422,1.54225,1.54215,1.5422,19500000.0
2009-12-15 23:17:00,1.5421,1.5422,1.5421,1.5422,37800000.0
2009-12-15 23:18:00,1.5422,1.54235,1.5422,1.54225,32600000.0
2009-12-15 23:19:00,1.54225,1.5425,1.5422,1.54235,57200000.0
2009-12-15 23:20:00,1.54235,1.54255,1.5423,1.54235,72700000.0
2009-12-15 23:21:00,1.54245,1.54255,1.54225,1.5423,30900000.0
2009-12-15 23:22:00,1.54235,1.54235,1.5422,1.54225,19900000.0
2009-12-15 23:23:00,1.5423,1.5424,1.5423,1.5424,30800000.0
2009-12-15 23:24:00,1.5424,1.5424,1.542,1.5422,35200000.0
2009-12-15 23:25:00,1.5422,1.5422,1.5421,1.54215,10200000.0
2009-12-15 23:26:00,1.5423,1.5423,1.54215,1.54215,13300000.0
2009-12-15 23:27:00,1.5422,1.5422,1.54215,1.54215,7000000.0
2009-12-15 23:28:00,1.5421,1.5425,1.5421,1.5425,39600000.0
2009-12-15 23:29:00,1.5425,1.5425,1.5423,1.5424,11100000.0
2009-12-15 23:30:00,1.54235,1.54235,1.54225,1.54225,8700000.0
2009-12-15 23:31:00,1.54225,1.5423,1.5421,1.5422,63800000.0
2009-12-15 23:32:00,1.5422,1.54245,1.5422,1.5423,39000000.0
2009-12-15 23:33:00,1.5423,1.5423,1.5422,1.54225,8100000.0
2009-12-15 23:34:00,1.54225,1.5423,1.54225,1.5423,10500000.0
2009-12-15 23:35:00,1.54245,1.5425,1.5424,1.54245,9200000.0
2009-12-15 23:36:00,1.54245,1.54245,1.5422,1.5422,14400000.0
2009-12-15 23:37:00,1.54225,1.5424,1.5421,1.54215,23000000.0
2009-12-15 23:38:00,1.5421,1.54225,1.5421,1.54225,6000000.0
2009-12-15 23:39:00,1.5422,1.5423,1.5422,1.5423,21300000.0
2009-12-15 23:40:00,1.5423,1.54255,1.54225,1.5424,16000000.0
2009-12-15 23:41:00,1.5424,1.54265,1.5424,1.5424,12400000.0
2009-12-15 23:42:00,1.54245,1.54255,1.54235,1.54255,24800000.0
2009-12-15 23:43:00,1.5425,1.5427,1.5425,1.54265,17500000.0
2009-12-15 23:44:00,1.5426,1.5427,1.54255,1.5426,19500000.0
2009-12-15 23:45:00,1.5426,1.54275,1.54245,1.54265,35800000.0
2009-12-15 23:46:00,1.54265,1.54265,1.5426,1.54265,3700000.0
2009-12-15 23:47:00,1.54265,1.5428,1.5425,1.54255,36600000.0
2009-12-15 23:48:00,1.54255,1.54275,1.5425,1.54255,33900000.0
2009-12-15 23:49:00,1.54275,1.5428,1.54265,1.54275,23200000.0
2009-12-15 23:50:00,1.54275,1.54295,1.54265,1.54295,35300000.0
2009-12-15 23:51:00,1.54285,1.54285,1.5424,1.54275,67500000.0
2009-12-15 23:52:00,1.54275,1.54275,1.542,1.54205,59500000.0
2009-12-15 23:53:00,1.54205,1.54255,1.54205,1.5425,37400000.0
2009-12-15 23:54:00,1.5425,1.5429,1.54235,1.54285,48900000.0
2009-12-15 23:55:00,1.5427,1.5428,1.5426,1.5428,29700000.0
2009-12-15 23:56:00,1.5427,1.54275,1.54225,1.54225,23700000.0
2009-12-15 23:57:00,1.54225,1.54235,1.54225,1.5423,11000000.0
2009-12-15 23:58:00,1.5423,1.54235,1.5423,1.54235,2000000.0
2009-12-15 23:59:00,1.5421,1.54225,1.5421,1.54225,14000000.0
2009-12-16 00:00:00,1.54225,1.54225,1.54205,1.54205,16000000.0
2009-12-16 00:01:00,1.54195,1.54215,1.54195,1.54215,16000000.0
2009-12-16 00:02:00,1.54205,1.54255,1.542,1.5425,13400000.0
2009-12-16 00:03:00,1.54185,1.54215,1.54185,1.54205,22900000.0
2009-12-16 00:04:00,1.5421,1.5422,1.542,1.54205,10000000.0
2009-12-16 00:05:00,1.54205,1.54205,1.5418,1.542,24900000.0
2009-12-16 00:06:00,1.54195,1.54225,1.5419,1.54225,18600000.0
2009-12-16 00:07:00,1.54225,1.5423,1.54205,1.5423,26600000.0
2009-12-16 00:08:00,1.5423,1.5423,1.54205,1.54215,17200000.0
2009-12-16 00:09:00,1.5422,1.5422,1.54215,1.54215,5000000.0
2009-12-16 00:10:00,1.54215,1.5424,1.54215,1.5422,18500000.0
2009-12-16 00:11:00,1.5422,1.54225,1.5421,1.5422,21600000.0
2009-12-16 00:12:00,1.5422,1.5422,1.5422,1.5422,6000000.0
2009-12-16 00:13:00,1.5422,1.5423,1.5421,1.5422,54600000.0
2009-12-16 00:14:00,1.5422,1.54225,1.5421,1.5421,7400000.0
2009-12-16 00:15:00,1.54215,1.5423,1.5421,1.5423,15000000.0
2009-12-16 00:16:00,1.54235,1.54235,1.54235,1.54235,2300000.0
2009-12-16 00:17:00,1.54235,1.54245,1.54235,1.54245,6500000.0
2009-12-16 00:18:00,1.5424,1.5424,1.5424,1.5424,1900000.0
2009-12-16 00:19:00,1.5424,1.5425,1.5424,1.5425,4100000.0
2009-12-16 00:20:00,1.5425,1.5425,1.54245,1.5425,7900000.0
2009-12-16 00:21:00,1.54245,1.5426,1.54245,1.54245,11800000.0
2009-12-16 00:22:00,1.54245,1.54255,1.5424,1.54245,6500000.0
2009-12-16 00:23:00,1.5426,1.5426,1.5424,1.5424,17100000.0
2009-12-16 00:24:00,1.5425,1.5425,1.5425,1.5425,2000000.0
2009-12-16 00:25:00,1.5425,1.5425,1.54245,1.54245,8000000.0
2009-12-16 00:26:00,1.54245,1.54245,1.54245,1.54245,1000000.0
2009-12-16 00:27:00,1.5426,1.5426,1.5424,1.54245,11200000.0
2009-12-16 00:28:00,1.5424,1.5424,1.5424,1.5424,2000000.0
2009-12-16 00:29:00,1.54235,1.54235,1.54225,1.54225,3500000.0
2009-12-16 00:30:00,1.54225,1.54255,1.54225,1.5424,13700000.0
2009-12-16 00:31:00,1.5425,1.54255,1.54245,1.5425,6000000.0
2009-12-16 00:32:00,1.54245,1.5425,1.54245,1.5425,2000000.0
2009-12-16 00:33:00,1.54245,1.5427,1.54235,1.5427,12800000.0
2009-12-16 00:34:00,1.5427,1.54275,1.5425,1.5425,8900000.0
2009-12-16 00:35:00,1.54255,1.5428,1.5424,1.54265,23200000.0
2009-12-16 00:36:00,1.54275,1.54275,1.54255,1.54255,11800000.0
2009-12-16 00:37:00,1.5426,1.54265,1.54255,1.5426,6200000.0
2009-12-16 00:38:00,1.54255,1.54265,1.54255,1.5426,4000000.0
2009-12-16 00:39:00,1.54265,1.54265,1.54255,1.5426,4000000.0
2009-12-16 00:40:00,1.5425,1.5425,1.5425,1.5425,3300000.0
2009-12-16 00:41:00,1.5425,1.5425,1.5418,1.54185,16300000.0
2009-12-16 00:42:00,1.54185,1.5419,1.5418,1.5418,11900000.0
2009-12-16 00:43:00,1.54185,1.5419,1.5418,1.5418,49300000.0
2009-12-16 00:44:00,1.54185,1.54215,1.54185,1.54215,8300000.0
2009-12-16 00:45:00,1.54215,1.54215,1.54205,1.54205,16800000.0
2009-12-16 00:46:00,1.5421,1.5421,1.54205,1.54205,4400000.0
2009-12-16 00:47:00,1.5421,1.54215,1.54205,1.54215,5800000.0
2009-12-16 00:48:00,1.54205,1.54205,1.54195,1.54195,7700000.0
2009-12-16 00:49:00,1.54195,1.54215,1.54195,1.54205,8000000.0
2009-12-16 00:50:00,1.54205,1.54205,1.54205,1.54205,4500000.0
2009-12-16 00:51:00,1.54205,1.5421,1.54205,1.5421,4400000.0
2009-12-16 00:52:00,1.5421,1.5421,1.542,1.542,6000000.0
2009-12-16 00:53:00,1.542,1.54205,1.542,1.54205,5600000.0
2009-12-16 00:54:00,1.5421,1.5421,1.542,1.542,9900000.0
2009-12-16 00:55:00,1.542,1.542,1.54195,1.542,6800000.0
2009-12-16 00:56:00,1.54205,1.54205,1.54195,1.542,12000000.0
2009-12-16 00:57:00,1.542,1.54215,1.542,1.542,14800000.0
2009-12-16 00:58:00,1.54205,1.54205,1.54195,1.542,14800000.0
2009-12-16 00:59:00,1.542,1.542,1.54195,1.542,10600000.0
2009-12-16 01:00:00,1.54205,1.5421,1.54205,1.5421,6700000.0
2009-12-16 01:01:00,1.54205,1.5422,1.54205,1.5421,14100000.0
2009-12-16 01:02:00,1.5421,1.5422,1.542,1.542,18100000.0
2009-12-16 01:03:00,1.542,1.542,1.5419,1.5419,5000000.0
2009-12-16 01:04:00,1.5419,1.54255,1.5419,1.54255,12300000.0
2009-12-16 01:05:00,1.54245,1.5425,1.54235,1.5425,25900000.0
2009-12-16 01:06:00,1.54245,1.5425,1.54245,1.5425,15500000.0
2009-12-16 01:07:00,1.54181,1.54186,1.54155,1.54169,52500000.0
2009-12-16 01:08:00,1.5427,1.54295,1.5422,1.5423,52500000.0
2009-12-16 01:09:00,1.54235,1.54235,1.5422,1.54235,11000000.0
2009-12-16 01:10:00,1.54245,1.54245,1.5423,1.54235,7000000.0
2009-12-16 01:11:00,1.54235,1.54235,1.5423,1.5423,5400000.0
2009-12-16 01:12:00,1.5423,1.54245,1.5423,1.54245,13900000.0
2009-12-16 01:13:00,1.54245,1.54245,1.54235,1.54235,50100000.0
2009-12-16 01:14:00,1.54245,1.54245,1.5423,1.5423,63200000.0
2009-12-16 01:15:00,1.5423,1.5424,1.5423,1.54235,11600000.0
2009-12-16 01:16:00,1.54245,1.54265,1.5424,1.5425,112000000.0
2009-12-16 01:17:00,1.54265,1.54275,1.54235,1.54235,33400000.0
2009-12-16 01:18:00,1.54245,1.5428,1.5424,1.54255,62500000.0
2009-12-16 01:19:00,1.54255,1.54255,1.5422,1.5422,124600000.0
2009-12-16 01:20:00,1.542,1.542,1.5419,1.5419,49500000.0
2009-12-16 01:21:00,1.542,1.542,1.54165,1.54165,14900000.0
2009-12-16 01:22:00,1.54165,1.5417,1.54155,1.5417,20000000.0
2009-12-16 01:23:00,1.5416,1.5418,1.5416,1.54175,16400000.0
2009-12-16 01:24:00,1.5418,1.54215,1.5417,1.54215,9900000.0
2009-12-16 01:25:00,1.54215,1.54235,1.54215,1.54225,26300000.0
2009-12-16 01:26:00,1.54235,1.54255,1.5421,1.54245,114400000.0
2009-12-16 01:27:00,1.5424,1.54245,1.5423,1.54245,43000000.0
2009-12-16 01:28:00,1.54255,1.54255,1.54235,1.54245,22000000.0
2009-12-16 01:29:00,1.54245,1.5425,1.54245,1.5425,5500000.0
2009-12-16 01:30:00,1.5424,1.5425,1.54205,1.5421,38600000.0
2009-12-16 01:31:00,1.5421,1.54225,1.54205,1.54225,42800000.0
2009-12-16 01:32:00,1.5422,1.5422,1.54215,1.54215,30500000.0
2009-12-16 01:33:00,1.54215,1.5424,1.54205,1.54215,23900000.0
2009-12-16 01:34:00,1.54215,1.5422,1.54215,1.5422,32900000.0
2009-12-16 01:35:00,1.5422,1.5423,1.54215,1.54215,124100000.0
2009-12-16 01:36:00,1.5422,1.54225,1.54205,1.54205,135100000.0
2009-12-16 01:37:00,1.5421,1.54255,1.542,1.54255,41300000.0
2009-12-16 01:38:00,1.54255,1.54255,1.54245,1.54255,46300000.0
2009-12-16 01:39:00,1.5425,1.54255,1.54245,1.5425,74300000.0
2009-12-16 01:40:00,1.54255,1.5426,1.5425,1.5425,79400000.0
2009-12-16 01:41:00,1.54255,1.54255,1.54255,1.54255,1100000.0
2009-12-16 01:42:00,1.54255,1.5426,1.54255,1.54255,6600000.0
2009-12-16 01:43:00,1.5425,1.5425,1.5425,1.5425,1600000.0
2009-12-16 01:44:00,1.54255,1.5427,1.5424,1.54255,34200000.0
2009-12-16 01:45:00,1.5425,1.54255,1.5424,1.54245,22400000.0
2009-12-16 01:46:00,1.5424,1.54255,1.54235,1.5425,27400000.0
2009-12-16 01:47:00,1.5425,1.54255,1.54245,1.5425,10000000.0
2009-12-16 01:48:00,1.5426,1.5426,1.54255,1.54255,2000000.0
2009-12-16 01:49:00,1.54255,1.5426,1.5424,1.5424,6200000.0
2009-12-16 01:50:00,1.5424,1.54245,1.54235,1.54235,9000000.0
2009-12-16 01:51:00,1.5424,1.5426,1.5424,1.54245,26700000.0
2009-12-16 01:52:00,1.54245,1.5425,1.54235,1.5424,25300000.0
2009-12-16 01:53:00,1.54235,1.5424,1.5423,1.5424,33900000.0
2009-12-16 01:54:00,1.54235,1.5424,1.54225,1.54235,43400000.0
2009-12-16 01:55:00,1.5423,1.54235,1.54225,1.54225,20200000.0
2009-12-16 01:56:00,1.5422,1.5422,1.5422,1.5422,1200000.0
2009-12-16 01:57:00,1.5422,1.54225,1.54205,1.54205,9200000.0
2009-12-16 01:58:00,1.54205,1.5422,1.54205,1.5421,21700000.0
2009-12-16 01:59:00,1.5421,1.5422,1.54205,1.5421,5700000.0
2009-12-16 02:00:00,1.5421,1.54235,1.542,1.54235,61200000.0
2009-12-16 02:01:00,1.5423,1.5429,1.54225,1.54235,89300000.0
2009-12-16 02:02:00,1.54235,1.54265,1.54235,1.54245,74100000.0
2009-12-16 02:03:00,1.54245,1.54285,1.54235,1.54255,76600000.0
2009-12-16 02:04:00,1.54255,1.54255,1.54235,1.54255,82300000.0
2009-12-16 02:05:00,1.5425,1.54285,1.54215,1.54265,89800000.0
2009-12-16 02:06:00,1.5427,1.54275,1.5422,1.54225,116300000.0
2009-12-16 02:07:00,1.5422,1.5423,1.542,1.54205,53600000.0
2009-12-16 02:08:00,1.5421,1.5421,1.54155,1.54165,59100000.0
2009-12-16 02:09:00,1.54165,1.5418,1.54145,1.5418,67200000.0
2009-12-16 02:10:00,1.5418,1.54185,1.5416,1.5418,78300000.0
2009-12-16 02:11:00,1.5418,1.5418,1.54135,1.5415,102800000.0
2009-12-16 02:12:00,1.5415,1.5417,1.5415,1.5416,52100000.0
2009-12-16 02:13:00,1.54155,1.5416,1.54135,1.54155,73900000.0
2009-12-16 02:14:00,1.54155,1.54155,1.5414,1.54155,25900000.0
2009-12-16 02:15:00,1.5416,1.54175,1.54155,1.54175,47600000.0
2009-12-16 02:16:00,1.54175,1.54195,1.54175,1.54185,14200000.0
2009-12-16 02:17:00,1.54185,1.542,1.54185,1.54195,45100000.0
2009-12-16 02:18:00,1.54195,1.54195,1.5416,1.5416,52600000.0
2009-12-16 02:19:00,1.5416,1.54195,1.5416,1.54195,43100000.0
2009-12-16 02:20:00,1.54195,1.5424,1.54195,1.54215,39000000.0
2009-12-16 02:21:00,1.5422,1.54265,1.54195,1.5422,76600000.0
2009-12-16 02:22:00,1.5422,1.54245,1.5421,1.5422,54200000.0
2009-12-16 02:23:00,1.5422,1.5427,1.5421,1.54265,108500000.0
2009-12-16 02:24:00,1.54275,1.54285,1.5426,1.54265,76600000.0
2009-12-16 02:25:00,1.5426,1.54285,1.54245,1.5425,152200000.0
2009-12-16 02:26:00,1.54245,1.54245,1.54215,1.54215,40400000.0
2009-12-16 02:27:00,1.54215,1.54245,1.54215,1.5423,49400000.0
2009-12-16 02:28:00,1.54225,1.5423,1.54205,1.5422,35000000.0
2009-12-16 02:29:00,1.54215,1.5422,1.54205,1.54215,76300000.0
2009-12-16 02:30:00,1.54205,1.5432,1.54205,1.543,153200000.0
2009-12-16 02:31:00,1.54285,1.5431,1.5425,1.54295,107200000.0
2009-12-16 02:32:00,1.54295,1.54345,1.5428,1.5433,123400000.0
2009-12-16 02:33:00,1.5433,1.5435,1.54305,1.54315,117600000.0
2009-12-16 02:34:00,1.54315,1.5432,1.5428,1.5429,49400000.0
2009-12-16 02:35:00,1.54295,1.54295,1.5426,1.54285,88500000.0
2009-12-16 02:36:00,1.54285,1.54285,1.54235,1.5425,72500000.0
2009-12-16 02:37:00,1.54255,1.54285,1.5424,1.54245,48900000.0
2009-12-16 02:38:00,1.54245,1.5425,1.542,1.54205,99400000.0
2009-12-16 02:39:00,1.54205,1.5422,1.54205,1.5422,31200000.0
2009-12-16 02:40:00,1.54215,1.5423,1.54195,1.5422,71900000.0
2009-12-16 02:41:00,1.54215,1.54225,1.54205,1.54225,39200000.0
2009-12-16 02:42:00,1.54225,1.5423,1.5421,1.54215,59800000.0
2009-12-16 02:43:00,1.5422,1.54225,1.54205,1.54215,37900000.0
2009-12-16 02:44:00,1.5421,1.54215,1.542,1.5421,25300000.0
2009-12-16 02:45:00,1.54215,1.5422,1.54185,1.5422,50100000.0
2009-12-16 02:46:00,1.54215,1.5423,1.5421,1.54225,26200000.0
2009-12-16 02:47:00,1.5423,1.5424,1.5421,1.54215,40500000.0
2009-12-16 02:48:00,1.5421,1.5422,1.54195,1.54215,35400000.0
2009-12-16 02:49:00,1.5422,1.54225,1.54205,1.54205,34500000.0
2009-12-16 02:50:00,1.542,1.54215,1.5419,1.5421,37900000.0
2009-12-16 02:51:00,1.5421,1.5421,1.5418,1.5418,44400000.0
2009-12-16 02:52:00,1.54185,1.5419,1.5417,1.5418,33900000.0
2009-12-16 02:53:00,1.54175,1.5419,1.5416,1.5419,66400000.0
2009-12-16 02:54:00,1.5419,1.54195,1.54175,1.54185,56000000.0
2009-12-16 02:55:00,1.54175,1.54195,1.54165,1.54185,84400000.0
2009-12-16 02:56:00,1.5419,1.54205,1.5418,1.5418,50500000.0
2009-12-16 02:57:00,1.54185,1.5419,1.5416,1.54185,73000000.0
2009-12-16 02:58:00,1.5419,1.54205,1.5418,1.54185,60600000.0
2009-12-16 02:59:00,1.54185,1.54185,1.5417,1.54185,22500000.0
2009-12-16 03:00:00,1.54185,1.54195,1.5416,1.5416,61100000.0
2009-12-16 03:01:00,1.5416,1.5425,1.5416,1.54195,72500000.0
2009-12-16 03:02:00,1.54195,1.54215,1.54175,1.54205,65300000.0
2009-12-16 03:03:00,1.5421,1.54215,1.54185,1.54195,73600000.0
2009-12-16 03:04:00,1.54195,1.54205,1.5417,1.54185,46100000.0
2009-12-16 03:05:00,1.5418,1.54225,1.5418,1.54195,88400000.0
2009-12-16 03:06:00,1.54205,1.54245,1.54185,1.54235,72600000.0
2009-12-16 03:07:00,1.5423,1.54265,1.5423,1.5424,67700000.0
2009-12-16 03:08:00,1.54245,1.5428,1.54245,1.54255,38400000.0
2009-12-16 03:09:00,1.5424,1.5425,1.5422,1.5425,42300000.0
2009-12-16 03:10:00,1.5425,1.5425,1.54205,1.5421,30600000.0
2009-12-16 03:11:00,1.54215,1.54215,1.54205,1.54215,18400000.0
2009-12-16 03:12:00,1.5421,1.54275,1.54195,1.54275,68400000.0
2009-12-16 03:13:00,1.5428,1.54285,1.54235,1.5425,65600000.0
2009-12-16 03:14:00,1.54255,1.54285,1.5425,1.54265,77400000.0
2009-12-16 03:15:00,1.5426,1.54295,1.5425,1.5427,65400000.0
2009-12-16 03:16:00,1.5427,1.5429,1.5425,1.5428,49800000.0
2009-12-16 03:17:00,1.54295,1.54335,1.54285,1.5429,90300000.0
2009-12-16 03:18:00,1.54295,1.54305,1.5427,1.54275,46200000.0
2009-12-16 03:19:00,1.54285,1.54325,1.54285,1.54315,72600000.0
2009-12-16 03:20:00,1.5432,1.54325,1.5431,1.5432,39400000.0
2009-12-16 03:21:00,1.5432,1.54335,1.543,1.5431,85800000.0
2009-12-16 03:22:00,1.5431,1.5432,1.5429,1.54295,72400000.0
2009-12-16 03:23:00,1.54295,1.54325,1.5429,1.54315,148700000.0
2009-12-16 03:24:00,1.54315,1.54325,1.54275,1.54285,150800000.0
2009-12-16 03:25:00,1.54285,1.54305,1.54265,1.54275,123600000.0
2009-12-16 03:26:00,1.5427,1.543,1.5427,1.54295,57300000.0
2009-12-16 03:27:00,1.54295,1.54315,1.54295,1.54305,54600000.0
2009-12-16 03:28:00,1.54305,1.5432,1.5428,1.5428,54700000.0
2009-12-16 03:29:00,1.5429,1.54295,1.54265,1.5428,22000000.0
2009-12-16 03:30:00,1.54275,1.54285,1.5425,1.5426,40800000.0
2009-12-16 03:31:00,1.54265,1.54275,1.54255,1.5427,33500000.0
2009-12-16 03:32:00,1.54265,1.5428,1.54255,1.54255,24700000.0
2009-12-16 03:33:00,1.5425,1.543,1.54245,1.54285,70000000.0
2009-12-16 03:34:00,1.54295,1.5432,1.54295,1.54305,32600000.0
2009-12-16 03:35:00,1.5431,1.54315,1.5428,1.54285,73700000.0
2009-12-16 03:36:00,1.5429,1.54295,1.5423,1.54235,52000000.0
2009-12-16 03:37:00,1.54235,1.54255,1.54205,1.54205,49500000.0
2009-12-16 03:38:00,1.54205,1.5423,1.54205,1.54225,39200000.0
2009-12-16 03:39:00,1.54225,1.54235,1.5422,1.5422,28900000.0
2009-12-16 03:40:00,1.54225,1.54225,1.54225,1.54225,11700000.0
2009-12-16 03:41:00,1.54235,1.54275,1.54225,1.54245,78100000.0
2009-12-16 03:42:00,1.54245,1.5429,1.5424,1.54275,54200000.0
2009-12-16 03:43:00,1.54275,1.54285,1.54275,1.54285,30200000.0
2009-12-16 03:44:00,1.5428,1.5429,1.54255,1.5429,70100000.0
2009-12-16 03:45:00,1.54295,1.5431,1.54285,1.54295,65400000.0
2009-12-16 03:46:00,1.54295,1.5432,1.54285,1.5429,62100000.0
2009-12-16 03:47:00,1.543,1.543,1.54285,1.54285,27500000.0
2009-12-16 03:48:00,1.54285,1.54285,1.54275,1.54285,49100000.0
2009-12-16 03:49:00,1.54285,1.54295,1.5427,1.54285,54700000.0
2009-12-16 03:50:00,1.54275,1.54315,1.54275,1.5431,62900000.0
2009-12-16 03:51:00,1.5431,1.5432,1.5431,1.5432,42500000.0
2009-12-16 03:52:00,1.54325,1.54335,1.54315,1.54335,111500000.0
2009-12-16 03:53:00,1.5433,1.5434,1.54315,1.54335,69400000.0
2009-12-16 03:54:00,1.54335,1.54345,1.54325,1.54325,37400000.0
2009-12-16 03:55:00,1.54325,1.54345,1.54325,1.5433,53500000.0
2009-12-16 03:56:00,1.5433,1.54335,1.5433,1.54335,44900000.0
2009-12-16 03:57:00,1.5434,1.54345,1.54325,1.54335,25300000.0
2009-12-16 03:58:00,1.54335,1.54335,1.5432,1.5433,51100000.0
2009-12-16 03:59:00,1.54335,1.54345,1.54325,1.54335,50600000.0
2009-12-16 04:00:00,1.54335,1.54345,1.54325,1.54335,37400000.0
2009-12-16 04:01:00,1.54335,1.54345,1.54335,1.54335,33700000.0
2009-12-16 04:02:00,1.54335,1.54335,1.5433,1.54335,54400000.0
2009-12-16 04:03:00,1.54335,1.54335,1.54335,1.54335,8000000.0
2009-12-16 04:04:00,1.54335,1.5434,1.5433,1.5434,23900000.0
2009-12-16 04:05:00,1.54335,1.5434,1.5429,1.54315,57300000.0
2009-12-16 04:06:00,1.54315,1.54315,1.5429,1.543,27100000.0
2009-12-16 04:07:00,1.54305,1.54305,1.5428,1.5428,33000000.0
2009-12-16 04:08:00,1.5427,1.5428,1.54255,1.54265,12200000.0
2009-12-16 04:09:00,1.54275,1.54275,1.5426,1.54275,38700000.0
2009-12-16 04:10:00,1.5427,1.54275,1.5426,1.54265,24800000.0
2009-12-16 04:11:00,1.54265,1.54285,1.54265,1.5428,48000000.0
2009-12-16 04:12:00,1.5428,1.5428,1.54255,1.54255,35800000.0
2009-12-16 04:13:00,1.5426,1.5427,1.54255,1.54255,32700000.0
2009-12-16 04:14:00,1.5427,1.5427,1.5427,1.5427,8000000.0
2009-12-16 04:15:00,1.5427,1.5427,1.5427,1.5427,3200000.0
2009-12-16 04:16:00,1.5427,1.5427,1.54245,1.54245,24400000.0
2009-12-16 04:17:00,1.54245,1.54245,1.5424,1.54245,35400000.0
2009-12-16 04:18:00,1.5424,1.54245,1.5423,1.54245,36000000.0
2009-12-16 04:19:00,1.54245,1.54245,1.5422,1.5423,56700000.0
2009-12-16 04:20:00,1.54225,1.5424,1.54225,1.54225,51800000.0
2009-12-16 04:21:00,1.54225,1.5423,1.54225,1.54225,9400000.0
2009-12-16 04:22:00,1.5422,1.5423,1.54215,1.5423,37600000.0
2009-12-16 04:23:00,1.54225,1.5423,1.54215,1.5423,53400000.0
2009-12-16 04:24:00,1.5423,1.54235,1.54225,1.54225,33800000.0
2009-12-16 04:25:00,1.54225,1.54235,1.54225,1.54225,16800000.0
2009-12-16 04:26:00,1.5422,1.5422,1.5422,1.5422,10900000.0
2009-12-16 04:27:00,1.5422,1.5424,1.54215,1.5424,60200000.0
2009-12-16 04:28:00,1.5424,1.5424,1.54225,1.54225,17000000.0
2009-12-16 04:29:00,1.54235,1.54235,1.54225,1.5423,22500000.0
2009-12-16 04:30:00,1.5422,1.54225,1.54205,1.5422,17300000.0
2009-12-16 04:31:00,1.54225,1.5428,1.54215,1.5427,101700000.0
2009-12-16 04:32:00,1.5427,1.5428,1.5427,1.5428,30400000.0
2009-12-16 04:33:00,1.5428,1.5428,1.5428,1.5428,19200000.0
2009-12-16 04:34:00,1.5428,1.5429,1.54265,1.54275,38500000.0
2009-12-16 04:35:00,1.54275,1.5429,1.54265,1.5428,85400000.0
2009-12-16 04:36:00,1.5428,1.5428,1.5428,1.5428,1600000.0
2009-12-16 04:37:00,1.54196,1.54197,1.54189,1.54194,12300000.0
2009-12-16 04:38:00,1.5427,1.5427,1.54265,1.54265,12300000.0
2009-12-16 04:39:00,1.54265,1.54275,1.54265,1.54275,28400000.0
2009-12-16 04:40:00,1.54275,1.54275,1.54275,1.54275,24700000.0
2009-12-16 04:41:00,1.54275,1.54285,1.54275,1.54285,21400000.0
2009-12-16 04:42:00,1.54285,1.54285,1.5428,1.5428,31200000.0
2009-12-16 04:43:00,1.54275,1.5428,1.5427,1.5427,32000000.0
2009-12-16 04:44:00,1.5427,1.54275,1.54265,1.54275,79100000.0
2009-12-16 04:45:00,1.54275,1.54275,1.54275,1.54275,16000000.0
2009-12-16 04:46:00,1.54275,1.5428,1.54275,1.54275,24800000.0
2009-12-16 04:47:00,1.54275,1.54285,1.54275,1.54275,46600000.0
2009-12-16 04:48:00,1.54275,1.54285,1.54275,1.54275,53000000.0
2009-12-16 04:49:00,1.54275,1.5428,1.54275,1.5428,23900000.0
2009-12-16 04:50:00,1.5428,1.5428,1.54265,1.5427,28200000.0
2009-12-16 04:51:00,1.5427,1.54275,1.5426,1.54275,25700000.0
2009-12-16 04:52:00,1.54265,1.5427,1.5426,1.54265,57900000.0
2009-12-16 04:53:00,1.54265,1.54275,1.54265,1.54275,21500000.0
2009-12-16 04:54:00,1.54275,1.5429,1.5426,1.54275,18800000.0
2009-12-16 04:55:00,1.54275,1.54275,1.54265,1.54265,9600000.0
2009-12-16 04:56:00,1.54275,1.54275,1.54275,1.54275,1600000.0
2009-12-16 04:57:00,1.54275,1.54275,1.54275,1.54275,1600000.0
2009-12-16 04:58:00,1.54275,1.5429,1.54265,1.5427,35200000.0
2009-12-16 04:59:00,1.5427,1.54285,1.54265,1.54275,19200000.0
2009-12-16 05:00:00,1.5428,1.5428,1.54255,1.5427,36100000.0
2009-12-16 05:01:00,1.54265,1.54265,1.54255,1.5426,18300000.0
2009-12-16 05:02:00,1.54265,1.5427,1.5425,1.5425,10600000.0
2009-12-16 05:03:00,1.5425,1.54255,1.5425,1.54255,9000000.0
2009-12-16 05:04:00,1.5424,1.5424,1.5424,1.5424,3100000.0
2009-12-16 05:05:00,1.5425,1.5425,1.5425,1.5425,10000000.0
2009-12-16 05:06:00,1.5424,1.54265,1.5424,1.5426,42200000.0
2009-12-16 05:07:00,1.54255,1.54265,1.5425,1.5426,30000000.0
2009-12-16 05:08:00,1.5425,1.5426,1.54245,1.54255,23800000.0
2009-12-16 05:09:00,1.5425,1.54265,1.54245,1.5426,39700000.0
2009-12-16 05:10:00,1.54255,1.5426,1.54255,1.5426,18200000.0
2009-12-16 05:11:00,1.5426,1.5426,1.5426,1.5426,3600000.0
2009-12-16 05:12:00,1.54265,1.54315,1.54265,1.54305,45300000.0
2009-12-16 05:13:00,1.543,1.543,1.5425,1.5427,52800000.0
2009-12-16 05:14:00,1.54275,1.5428,1.5426,1.54265,35400000.0
2009-12-16 05:15:00,1.5426,1.5427,1.54255,1.54255,25000000.0
2009-12-16 05:16:00,1.54255,1.5428,1.54255,1.5427,24900000.0
2009-12-16 05:17:00,1.54275,1.5431,1.5427,1.5431,36300000.0
2009-12-16 05:18:00,1.543,1.543,1.54255,1.54265,80200000.0
2009-12-16 05:19:00,1.5427,1.5427,1.5423,1.54245,35600000.0
2009-12-16 05:20:00,1.54245,1.54275,1.54235,1.54265,51500000.0
2009-12-16 05:21:00,1.54265,1.54275,1.54235,1.54235,65500000.0
2009-12-16 05:22:00,1.54245,1.5425,1.54225,1.5424,62200000.0
2009-12-16 05:23:00,1.5424,1.54255,1.5424,1.54255,17900000.0
2009-12-16 05:24:00,1.54255,1.54265,1.5424,1.54255,55800000.0
2009-12-16 05:25:00,1.54245,1.54265,1.54235,1.5425,35900000.0
2009-12-16 05:26:00,1.5425,1.5426,1.5425,1.5425,9300000.0
2009-12-16 05:27:00,1.54255,1.54265,1.54255,1.54265,6700000.0
2009-12-16 05:28:00,1.5426,1.5427,1.5425,1.54255,44100000.0
2009-12-16 05:29:00,1.54255,1.5427,1.5423,1.5423,69100000.0
2009-12-16 05:30:00,1.54235,1.54235,1.5422,1.5422,25800000.0
2009-12-16 05:31:00,1.5422,1.54255,1.5422,1.5424,99600000.0
2009-12-16 05:32:00,1.5424,1.54245,1.5423,1.54235,62700000.0
2009-12-16 05:33:00,1.5423,1.54235,1.54225,1.5423,13200000.0
2009-12-16 05:34:00,1.54235,1.5424,1.54235,1.54235,6600000.0
2009-12-16 05:35:00,1.54225,1.54235,1.54225,1.54225,41800000.0
2009-12-16 05:36:00,1.54225,1.54245,1.54225,1.5424,19000000.0
2009-12-16 05:37:00,1.5424,1.5424,1.54235,1.5424,14800000.0
2009-12-16 05:38:00,1.5424,1.54245,1.5424,1.54245,5500000.0
2009-12-16 05:39:00,1.54245,1.54245,1.54235,1.54245,19000000.0
2009-12-16 05:40:00,1.5425,1.54255,1.54225,1.54235,35800000.0
2009-12-16 05:41:00,1.5424,1.5425,1.5424,1.5424,4100000.0
2009-12-16 05:42:00,1.54235,1.54265,1.54235,1.5425,64200000.0
2009-12-16 05:43:00,1.5425,1.54265,1.54225,1.54225,66600000.0
2009-12-16 05:44:00,1.5423,1.54245,1.5422,1.54245,125700000.0
2009-12-16 05:45:00,1.5424,1.5425,1.54235,1.54245,15400000.0
2009-12-16 05:46:00,1.54255,1.54255,1.54245,1.54245,10400000.0
2009-12-16 05:47:00,1.54245,1.5425,1.54235,1.54235,11100000.0
2009-12-16 05:48:00,1.54235,1.54245,1.54225,1.54235,59400000.0
2009-12-16 05:49:00,1.54235,1.5425,1.54215,1.54245,90700000.0
2009-12-16 05:50:00,1.54245,1.54255,1.54235,1.54235,29700000.0
2009-12-16 05:51:00,1.54235,1.54245,1.5422,1.5423,94900000.0
2009-12-16 05:52:00,1.54235,1.54235,1.542,1.5422,52300000.0
2009-12-16 05:53:00,1.54215,1.54225,1.542,1.542,40300000.0
2009-12-16 05:54:00,1.542,1.542,1.5419,1.5419,2800000.0
2009-12-16 05:55:00,1.54195,1.54195,1.5419,1.5419,11100000.0
2009-12-16 05:56:00,1.5419,1.54195,1.5419,1.5419,12200000.0
2009-12-16 05:57:00,1.5419,1.54195,1.5419,1.54195,16600000.0
2009-12-16 05:58:00,1.5419,1.54205,1.5419,1.5419,94000000.0
2009-12-16 05:59:00,1.5419,1.5419,1.54185,1.54185,2700000.0
2009-12-16 06:00:00,1.54185,1.5419,1.5418,1.5418,16600000.0
2009-12-16 06:01:00,1.5418,1.5418,1.5418,1.5418,6100000.0
2009-12-16 06:02:00,1.5418,1.5418,1.5418,1.5418,9400000.0
2009-12-16 06:03:00,1.5418,1.5418,1.5418,1.5418,11700000.0
2009-12-16 06:04:00,1.5418,1.5418,1.5417,1.5417,3800000.0
2009-12-16 06:05:00,1.5417,1.5418,1.5417,1.54175,22100000.0
2009-12-16 06:06:00,1.54175,1.5418,1.5417,1.5417,26600000.0
2009-12-16 06:07:00,1.5417,1.5417,1.5417,1.5417,2900000.0
2009-12-16 06:08:00,1.5417,1.54175,1.5417,1.5417,3400000.0
2009-12-16 06:09:00,1.5417,1.542,1.5417,1.542,73900000.0
2009-12-16 06:10:00,1.542,1.542,1.54135,1.5414,13500000.0
2009-12-16 06:11:00,1.5415,1.54155,1.5414,1.54145,32900000.0
2009-12-16 06:12:00,1.5415,1.54155,1.54145,1.54155,49900000.0
2009-12-16 06:13:00,1.5416,1.5416,1.5415,1.54155,24200000.0
2009-12-16 06:14:00,1.54155,1.5416,1.54155,1.54155,43200000.0
2009-12-16 06:15:00,1.54155,1.5419,1.54155,1.54185,37000000.0
2009-12-16 06:16:00,1.54185,1.54195,1.54185,1.54195,45500000.0
2009-12-16 06:17:00,1.542,1.54215,1.54195,1.54215,132200000.0
2009-12-16 06:18:00,1.5421,1.54215,1.54195,1.542,70800000.0
2009-12-16 06:19:00,1.542,1.542,1.5419,1.5419,18800000.0
2009-12-16 06:20:00,1.5419,1.54195,1.54185,1.54195,28100000.0
2009-12-16 06:21:00,1.54185,1.54205,1.5418,1.54205,60600000.0
2009-12-16 06:22:00,1.54205,1.54215,1.54205,1.54215,23000000.0
2009-12-16 06:23:00,1.54215,1.5422,1.54175,1.54185,73400000.0
2009-12-16 06:24:00,1.54185,1.54195,1.54175,1.54175,70600000.0
2009-12-16 06:25:00,1.54175,1.54205,1.54175,1.54195,76900000.0
2009-12-16 06:26:00,1.54205,1.5424,1.54205,1.5422,39300000.0
2009-12-16 06:27:00,1.5422,1.54225,1.54215,1.5422,23300000.0
2009-12-16 06:28:00,1.5422,1.54225,1.54215,1.5422,12100000.0
2009-12-16 06:29:00,1.5422,1.5422,1.5421,1.54215,26700000.0
2009-12-16 06:30:00,1.54215,1.5422,1.542,1.54215,34100000.0
2009-12-16 06:31:00,1.5421,1.5423,1.542,1.54225,47600000.0
2009-12-16 06:32:00,1.54225,1.54245,1.5422,1.5423,20100000.0
2009-12-16 06:33:00,1.54235,1.54235,1.5422,1.5422,35100000.0
2009-12-16 06:34:00,1.5422,1.5424,1.5422,1.5424,21100000.0
2009-12-16 06:35:00,1.54235,1.5425,1.54235,1.5424,36600000.0
2009-12-16 06:36:00,1.54245,1.5425,1.54235,1.5424,20700000.0
2009-12-16 06:37:00,1.5424,1.5425,1.5424,1.54245,23200000.0
2009-12-16 06:38:00,1.54245,1.5425,1.5424,1.5425,4600000.0
2009-12-16 06:39:00,1.54245,1.5425,1.5424,1.5425,22700000.0
2009-12-16 06:40:00,1.5424,1.54255,1.5424,1.54255,23900000.0
2009-12-16 06:41:00,1.54255,1.54255,1.54225,1.54225,34000000.0
2009-12-16 06:42:00,1.54225,1.5423,1.54225,1.54225,12100000.0
2009-12-16 06:43:00,1.54225,1.5423,1.5422,1.54225,16000000.0
2009-12-16 06:44:00,1.54225,1.54235,1.54215,1.54215,33000000.0
2009-12-16 06:45:00,1.54215,1.54235,1.54205,1.5422,61600000.0
2009-12-16 06:46:00,1.5422,1.5424,1.54215,1.54225,53400000.0
2009-12-16 06:47:00,1.54225,1.5424,1.54225,1.5424,46000000.0
2009-12-16 06:48:00,1.5424,1.54245,1.54235,1.54235,31500000.0
2009-12-16 06:49:00,1.54235,1.5424,1.54225,1.54225,43900000.0
2009-12-16 06:50:00,1.54225,1.54245,1.54225,1.54245,32900000.0
2009-12-16 06:51:00,1.54245,1.5425,1.54235,1.54235,16900000.0
2009-12-16 06:52:00,1.54235,1.54245,1.5423,1.5424,44200000.0
2009-12-16 06:53:00,1.54245,1.54265,1.54245,1.5426,54500000.0
2009-12-16 06:54:00,1.54255,1.54255,1.5423,1.5425,94500000.0
2009-12-16 06:55:00,1.5425,1.54265,1.5423,1.5425,31300000.0
2009-12-16 06:56:00,1.5424,1.54255,1.5424,1.5424,24200000.0
2009-12-16 06:57:00,1.5424,1.5425,1.5423,1.5424,40900000.0
2009-12-16 06:58:00,1.5423,1.5424,1.54225,1.54225,165800000.0
2009-12-16 06:59:00,1.54225,1.54235,1.54215,1.5423,94100000.0
2009-12-16 07:00:00,1.5423,1.54235,1.54225,1.5423,58600000.0
2009-12-16 07:01:00,1.54225,1.5423,1.5422,1.5422,16300000.0
2009-12-16 07:02:00,1.5422,1.5423,1.5422,1.5423,10700000.0
2009-12-16 07:03:00,1.54225,1.54235,1.54215,1.54215,45900000.0
2009-12-16 07:04:00,1.54215,1.54225,1.54185,1.54185,40000000.0
2009-12-16 07:05:00,1.54185,1.54215,1.5417,1.54205,76000000.0
2009-12-16 07:06:00,1.542,1.54215,1.54195,1.54205,20000000.0
2009-12-16 07:07:00,1.54205,1.5423,1.54195,1.5423,43700000.0
2009-12-16 07:08:00,1.5423,1.54265,1.5423,1.5426,40800000.0
2009-12-16 07:09:00,1.54265,1.54275,1.5425,1.54275,34100000.0
2009-12-16 07:10:00,1.54275,1.5429,1.5426,1.54285,81900000.0
2009-12-16 07:11:00,1.54285,1.54285,1.5427,1.5427,15700000.0
2009-12-16 07:12:00,1.54275,1.54285,1.54265,1.5428,15300000.0
2009-12-16 07:13:00,1.5427,1.54275,1.5426,1.54275,22000000.0
2009-12-16 07:14:00,1.54275,1.54315,1.54265,1.5431,91400000.0
2009-12-16 07:15:00,1.543,1.54315,1.5429,1.54315,48100000.0
2009-12-16 07:16:00,1.5432,1.54345,1.54295,1.5431,104000000.0
2009-12-16 07:17:00,1.54305,1.5433,1.54305,1.5432,101500000.0
2009-12-16 07:18:00,1.54315,1.5432,1.543,1.5431,63100000.0
2009-12-16 07:19:00,1.54315,1.5432,1.5429,1.5431,77800000.0
2009-12-16 07:20:00,1.54305,1.54305,1.5427,1.543,109800000.0
2009-12-16 07:21:00,1.543,1.54315,1.5429,1.54315,36500000.0
2009-12-16 07:22:00,1.54305,1.5432,1.54305,1.5432,38900000.0
2009-12-16 07:23:00,1.54325,1.5434,1.543,1.5432,68500000.0
2009-12-16 07:24:00,1.5432,1.5432,1.54295,1.54315,52700000.0
2009-12-16 07:25:00,1.5432,1.54325,1.543,1.54315,53600000.0
2009-12-16 07:26:00,1.54315,1.5433,1.54315,1.5433,35100000.0
2009-12-16 07:27:00,1.54335,1.5437,1.5432,1.5435,100900000.0
2009-12-16 07:28:00,1.54355,1.5439,1.5435,1.5439,100200000.0
2009-12-16 07:29:00,1.5438,1.54395,1.54365,1.54385,133400000.0
2009-12-16 07:30:00,1.5438,1.54385,1.54315,1.54335,60500000.0
2009-12-16 07:31:00,1.54335,1.5436,1.54325,1.54345,24800000.0
2009-12-16 07:32:00,1.54345,1.54345,1.54325,1.5434,43600000.0
2009-12-16 07:33:00,1.5434,1.54355,1.5432,1.5435,24200000.0
2009-12-16 07:34:00,1.54365,1.5439,1.5436,1.54375,56100000.0
2009-12-16 07:35:00,1.5437,1.54415,1.5437,1.54385,38600000.0
2009-12-16 07:36:00,1.5439,1.544,1.5438,1.5438,44900000.0
2009-12-16 07:37:00,1.5438,1.54385,1.5437,1.54375,21500000.0
2009-12-16 07:38:00,1.54375,1.5438,1.5435,1.5436,26200000.0
2009-12-16 07:39:00,1.54345,1.5435,1.54325,1.5433,37200000.0
2009-12-16 07:40:00,1.54325,1.54335,1.54315,1.54315,6700000.0
2009-12-16 07:41:00,1.54325,1.5433,1.54305,1.54325,27600000.0
2009-12-16 07:42:00,1.5432,1.5433,1.54315,1.5432,24600000.0
2009-12-16 07:43:00,1.5432,1.54325,1.5431,1.5432,50100000.0
2009-12-16 07:44:00,1.54315,1.5432,1.54315,1.5432,39900000.0
2009-12-16 07:45:00,1.5432,1.5433,1.54305,1.54305,35400000.0
2009-12-16 07:46:00,1.5431,1.5431,1.543,1.543,27900000.0
2009-12-16 07:47:00,1.543,1.5431,1.54285,1.5431,27800000.0
2009-12-16 07:48:00,1.5431,1.5431,1.54305,1.5431,6000000.0
2009-12-16 07:49:00,1.543,1.5432,1.543,1.54315,8000000.0
2009-12-16 07:50:00,1.54315,1.54325,1.54305,1.54315,29200000.0
2009-12-16 07:51:00,1.54315,1.5432,1.5431,1.5431,11900000.0
2009-12-16 07:52:00,1.5431,1.5433,1.5431,1.54325,19900000.0
2009-12-16 07:53:00,1.5432,1.5432,1.54295,1.5431,51700000.0
2009-12-16 07:54:00,1.543,1.5431,1.5429,1.54295,33600000.0
2009-12-16 07:55:00,1.54295,1.54305,1.54295,1.54305,15400000.0
2009-12-16 07:56:00,1.54305,1.54305,1.54285,1.54295,45700000.0
2009-12-16 07:57:00,1.54295,1.54295,1.54295,1.54295,6700000.0
2009-12-16 07:58:00,1.54295,1.54295,1.54295,1.54295,1600000.0
2009-12-16 07:59:00,1.543,1.543,1.5428,1.5428,15000000.0
2009-12-16 08:00:00,1.54295,1.54295,1.5427,1.54285,53400000.0
2009-12-16 08:01:00,1.54285,1.5429,1.5427,1.54275,69100000.0
2009-12-16 08:02:00,1.54275,1.5428,1.5427,1.54275,20300000.0
2009-12-16 08:03:00,1.54275,1.5428,1.5427,1.5427,17600000.0
2009-12-16 08:04:00,1.5427,1.5428,1.5427,1.5428,26900000.0
2009-12-16 08:05:00,1.54285,1.54305,1.5427,1.54285,27600000.0
2009-12-16 08:06:00,1.54285,1.5431,1.54285,1.54305,42300000.0
2009-12-16 08:07:00,1.54305,1.54305,1.54275,1.5428,60600000.0
2009-12-16 08:08:00,1.54275,1.5429,1.54275,1.54285,31400000.0
2009-12-16 08:09:00,1.5429,1.5432,1.5429,1.5432,49000000.0
2009-12-16 08:10:00,1.5432,1.5432,1.54315,1.5432,22100000.0
2009-12-16 08:11:00,1.5432,1.5432,1.54305,1.54305,75500000.0
2009-12-16 08:12:00,1.54305,1.54315,1.54295,1.54295,72800000.0
2009-12-16 08:13:00,1.543,1.54305,1.543,1.54305,28000000.0
2009-12-16 08:14:00,1.543,1.5432,1.543,1.54305,58000000.0
2009-12-16 08:15:00,1.54305,1.5433,1.5425,1.5425,93700000.0
2009-12-16 08:16:00,1.54255,1.5431,1.5425,1.5431,92500000.0
2009-12-16 08:17:00,1.5431,1.54335,1.54295,1.54335,73100000.0
2009-12-16 08:18:00,1.5433,1.5434,1.5431,1.5433,59400000.0
2009-12-16 08:19:00,1.5433,1.5433,1.543,1.54315,66700000.0
2009-12-16 08:20:00,1.54315,1.54325,1.543,1.5432,92100000.0
2009-12-16 08:21:00,1.5432,1.5436,1.5432,1.54345,95600000.0
2009-12-16 08:22:00,1.54355,1.54385,1.54345,1.54365,100300000.0
2009-12-16 08:23:00,1.54355,1.5439,1.54345,1.54365,113800000.0
2009-12-16 08:24:00,1.54365,1.54385,1.54365,1.54385,70500000.0
2009-12-16 08:25:00,1.54385,1.54395,1.54355,1.54395,101600000.0
2009-12-16 08:26:00,1.54385,1.54425,1.54385,1.54415,71800000.0
2009-12-16 08:27:00,1.54395,1.54425,1.54385,1.54395,105700000.0
2009-12-16 08:28:00,1.54395,1.54395,1.54355,1.54355,66400000.0
2009-12-16 08:29:00,1.5435,1.54365,1.54345,1.54365,73200000.0
2009-12-16 08:30:00,1.54365,1.5439,1.5435,1.54385,120300000.0
2009-12-16 08:31:00,1.54385,1.54385,1.54365,1.5437,81000000.0
2009-12-16 08:32:00,1.5437,1.54405,1.54355,1.54395,87900000.0
2009-12-16 08:33:00,1.54385,1.5439,1.54365,1.54365,80800000.0
2009-12-16 08:34:00,1.54365,1.5438,1.54365,1.54375,87400000.0
2009-12-16 08:35:00,1.54375,1.5438,1.5437,1.5438,38600000.0
2009-12-16 08:36:00,1.5438,1.54385,1.54375,1.5438,35400000.0
2009-12-16 08:37:00,1.5438,1.54385,1.54365,1.5438,39000000.0
2009-12-16 08:38:00,1.5438,1.54395,1.54375,1.54395,50900000.0
2009-12-16 08:39:00,1.54395,1.54395,1.54375,1.54385,30800000.0
2009-12-16 08:40:00,1.54385,1.54385,1.54365,1.5437,51200000.0
2009-12-16 08:41:00,1.54375,1.5438,1.5437,1.5437,46800000.0
2009-12-16 08:42:00,1.54375,1.54385,1.54365,1.5437,48800000.0
2009-12-16 08:43:00,1.54375,1.54385,1.5437,1.54385,33000000.0
2009-12-16 08:44:00,1.5438,1.5439,1.54375,1.5438,52000000.0
2009-12-16 08:45:00,1.5438,1.544,1.54375,1.544,55000000.0
2009-12-16 08:46:00,1.544,1.54405,1.54375,1.54405,86000000.0
2009-12-16 08:47:00,1.54405,1.54415,1.54385,1.54395,76800000.0
2009-12-16 08:48:00,1.54395,1.5441,1.54385,1.54405,65200000.0
2009-12-16 08:49:00,1.54415,1.54415,1.54395,1.54395,71900000.0
2009-12-16 08:50:00,1.544,1.5441,1.5439,1.54395,44100000.0
2009-12-16 08:51:00,1.54395,1.5441,1.54395,1.54405,21100000.0
2009-12-16 08:52:00,1.54405,1.5442,1.5439,1.5439,39400000.0
2009-12-16 08:53:00,1.54385,1.544,1.54375,1.54375,59100000.0
2009-12-16 08:54:00,1.5439,1.5439,1.5435,1.54375,62100000.0
2009-12-16 08:55:00,1.54375,1.54395,1.5437,1.5438,40700000.0
2009-12-16 08:56:00,1.5438,1.54395,1.5438,1.54385,55000000.0
2009-12-16 08:57:00,1.5439,1.5441,1.5439,1.54405,35300000.0
2009-12-16 08:58:00,1.54405,1.5441,1.5438,1.5439,67200000.0
2009-12-16 08:59:00,1.5439,1.544,1.54375,1.54385,64700000.0
2009-12-16 09:00:00,1.5439,1.54405,1.54375,1.54385,77300000.0
2009-12-16 09:01:00,1.54385,1.54405,1.54385,1.54385,172900000.0
2009-12-16 09:02:00,1.5439,1.5439,1.54355,1.54365,131000000.0
2009-12-16 09:03:00,1.54365,1.5439,1.54365,1.5437,81200000.0
2009-12-16 09:04:00,1.54375,1.5438,1.54325,1.54335,122100000.0
2009-12-16 09:05:00,1.5433,1.54335,1.54265,1.54275,92200000.0
2009-12-16 09:06:00,1.54275,1.5428,1.54255,1.54255,67100000.0
2009-12-16 09:07:00,1.5425,1.54265,1.5424,1.54245,94300000.0
2009-12-16 09:08:00,1.54245,1.54245,1.54215,1.54235,67900000.0
2009-12-16 09:09:00,1.54235,1.54235,1.54205,1.5421,41400000.0
2009-12-16 09:10:00,1.5421,1.5422,1.54205,1.5422,32100000.0
2009-12-16 09:11:00,1.5423,1.54235,1.54225,1.54235,14400000.0
2009-12-16 09:12:00,1.5424,1.5424,1.54225,1.54235,35300000.0
2009-12-16 09:13:00,1.54235,1.5424,1.54215,1.5424,33600000.0
2009-12-16 09:14:00,1.5424,1.5425,1.54235,1.54245,90600000.0
2009-12-16 09:15:00,1.54245,1.54255,1.54235,1.54255,89500000.0
2009-12-16 09:16:00,1.54255,1.54275,1.54235,1.54245,119200000.0
2009-12-16 09:17:00,1.54245,1.54245,1.5423,1.5423,52900000.0
2009-12-16 09:18:00,1.5423,1.54235,1.5422,1.54225,105800000.0
2009-12-16 09:19:00,1.54225,1.5425,1.54225,1.54245,67400000.0
2009-12-16 09:20:00,1.54245,1.5431,1.54245,1.54305,86800000.0
2009-12-16 09:21:00,1.54305,1.5431,1.54275,1.54285,221100000.0
2009-12-16 09:22:00,1.54285,1.54285,1.54255,1.5427,103300000.0
2009-12-16 09:23:00,1.54265,1.5432,1.54245,1.54305,244800000.0
2009-12-16 09:24:00,1.543,1.54325,1.54295,1.54315,229900000.0
2009-12-16 09:25:00,1.54315,1.54325,1.5431,1.54315,95400000.0
2009-12-16 09:26:00,1.5432,1.54325,1.54285,1.54305,95500000.0
2009-12-16 09:27:00,1.54305,1.54305,1.54295,1.54295,115400000.0
2009-12-16 09:28:00,1.54295,1.54305,1.54295,1.54305,88800000.0
2009-12-16 09:29:00,1.54305,1.5431,1.54285,1.54305,160400000.0
2009-12-16 09:30:00,1.54305,1.5433,1.543,1.5431,137800000.0
2009-12-16 09:31:00,1.5431,1.5431,1.54295,1.54305,37300000.0
2009-12-16 09:32:00,1.54305,1.5431,1.543,1.5431,58000000.0
2009-12-16 09:33:00,1.5431,1.5431,1.54285,1.5429,124000000.0
2009-12-16 09:34:00,1.5429,1.5431,1.54255,1.5426,86200000.0
2009-12-16 09:35:00,1.5426,1.54265,1.5423,1.5424,57500000.0
2009-12-16 09:36:00,1.54235,1.5427,1.54225,1.5423,113300000.0
2009-12-16 09:37:00,1.54235,1.54255,1.5422,1.5425,76600000.0
2009-12-16 09:38:00,1.54255,1.5428,1.54225,1.54275,67400000.0
2009-12-16 09:39:00,1.5428,1.5428,1.54225,1.54255,123600000.0
2009-12-16 09:40:00,1.5425,1.54255,1.5423,1.5425,71700000.0
2009-12-16 09:41:00,1.54245,1.54265,1.54245,1.5426,55400000.0
2009-12-16 09:42:00,1.5426,1.54265,1.5424,1.5426,41300000.0
2009-12-16 09:43:00,1.5426,1.5427,1.5423,1.5427,97700000.0
2009-12-16 09:44:00,1.54275,1.543,1.5425,1.5429,128200000.0
2009-12-16 09:45:00,1.5429,1.5432,1.5429,1.5429,138800000.0
2009-12-16 09:46:00,1.5429,1.5429,1.5424,1.5425,86600000.0
2009-12-16 09:47:00,1.54245,1.54245,1.54145,1.54145,122900000.0
2009-12-16 09:48:00,1.54145,1.542,1.5414,1.5419,166500000.0
2009-12-16 09:49:00,1.5419,1.54235,1.54185,1.5423,198300000.0
2009-12-16 09:50:00,1.5422,1.5422,1.5416,1.5416,177800000.0
2009-12-16 09:51:00,1.5416,1.542,1.5415,1.54165,168100000.0
2009-12-16 09:52:00,1.54175,1.5423,1.5417,1.54205,182200000.0
2009-12-16 09:53:00,1.5421,1.5425,1.54205,1.54225,160800000.0
2009-12-16 09:54:00,1.54225,1.54235,1.5421,1.5423,139900000.0
2009-12-16 09:55:00,1.5423,1.5426,1.54215,1.54225,153000000.0
2009-12-16 09:56:00,1.54215,1.54235,1.54215,1.54225,144100000.0
2009-12-16 09:57:00,1.5422,1.54245,1.5422,1.5424,169100000.0
2009-12-16 09:58:00,1.5425,1.5425,1.5424,1.5424,60000000.0
2009-12-16 09:59:00,1.5424,1.5424,1.5419,1.54195,80900000.0
2009-12-16 10:00:00,1.5418,1.54195,1.54095,1.54105,133500000.0
2009-12-16 10:01:00,1.54105,1.54125,1.54045,1.5407,180000000.0
2009-12-16 10:02:00,1.5407,1.54125,1.54055,1.54125,117800000.0
2009-12-16 10:03:00,1.5412,1.5415,1.54095,1.5414,134700000.0
2009-12-16 10:04:00,1.54145,1.54145,1.5409,1.54105,101200000.0
2009-12-16 10:05:00,1.54095,1.5411,1.5409,1.541,46000000.0
2009-12-16 10:06:00,1.541,1.54155,1.541,1.54155,114300000.0
2009-12-16 10:07:00,1.54145,1.5415,1.5412,1.54145,149500000.0
2009-12-16 10:08:00,1.5415,1.54175,1.5411,1.5411,130600000.0
2009-12-16 10:09:00,1.54105,1.5416,1.54095,1.54155,70800000.0
2009-12-16 10:10:00,1.5416,1.5418,1.5413,1.5414,163900000.0
2009-12-16 10:11:00,1.54155,1.54165,1.54135,1.54155,103700000.0
2009-12-16 10:12:00,1.5416,1.54245,1.5416,1.54235,205600000.0
2009-12-16 10:13:00,1.54235,1.54245,1.54225,1.54235,139000000.0
2009-12-16 10:14:00,1.54235,1.54245,1.5417,1.54175,133600000.0
2009-12-16 10:15:00,1.5418,1.54205,1.54155,1.54155,163100000.0
2009-12-16 10:16:00,1.54155,1.5419,1.54155,1.5419,170500000.0
2009-12-16 10:17:00,1.5419,1.5419,1.54155,1.5417,56300000.0
2009-12-16 10:18:00,1.54175,1.54185,1.54135,1.54135,86500000.0
2009-12-16 10:19:00,1.54135,1.54155,1.54115,1.54125,112700000.0
2009-12-16 10:20:00,1.54125,1.54155,1.54115,1.54155,124100000.0
2009-12-16 10:21:00,1.54155,1.5418,1.54155,1.54165,60500000.0
2009-12-16 10:22:00,1.54165,1.54175,1.5414,1.54165,55500000.0
2009-12-16 10:23:00,1.5417,1.5419,1.54155,1.54185,88100000.0
2009-12-16 10:24:00,1.54175,1.5425,1.5417,1.54245,176500000.0
2009-12-16 10:25:00,1.54245,1.5428,1.54225,1.5428,131700000.0
2009-12-16 10:26:00,1.5428,1.5428,1.5424,1.5425,84700000.0
2009-12-16 10:27:00,1.5425,1.54265,1.54245,1.5426,64000000.0
2009-12-16 10:28:00,1.5426,1.54265,1.54235,1.5424,56000000.0
2009-12-16 10:29:00,1.54235,1.54285,1.54235,1.54285,53200000.0
2009-12-16 10:30:00,1.54285,1.54295,1.54275,1.5428,75600000.0
2009-12-16 10:31:00,1.5428,1.54285,1.54245,1.5426,74400000.0
2009-12-16 10:32:00,1.5426,1.54305,1.54225,1.54225,111300000.0
2009-12-16 10:33:00,1.54225,1.54275,1.54225,1.54255,77500000.0
2009-12-16 10:34:00,1.54255,1.5427,1.5425,1.5426,67100000.0
2009-12-16 10:35:00,1.5426,1.5428,1.5424,1.5424,88300000.0
2009-12-16 10:36:00,1.5425,1.5427,1.54235,1.5424,120300000.0
2009-12-16 10:37:00,1.54235,1.5426,1.5423,1.5425,100700000.0
2009-12-16 10:38:00,1.5425,1.5427,1.54235,1.54255,52900000.0
2009-12-16 10:39:00,1.54245,1.5429,1.5424,1.54275,78100000.0
2009-12-16 10:40:00,1.54275,1.54275,1.5422,1.5424,112200000.0
2009-12-16 10:41:00,1.54245,1.54245,1.54205,1.54215,176700000.0
2009-12-16 10:42:00,1.5422,1.5422,1.54145,1.54145,117100000.0
2009-12-16 10:43:00,1.54155,1.5419,1.5414,1.5418,96500000.0
2009-12-16 10:44:00,1.5418,1.5419,1.54145,1.54185,77900000.0
2009-12-16 10:45:00,1.54185,1.54205,1.5417,1.54175,218300000.0
2009-12-16 10:46:00,1.5418,1.54185,1.54135,1.5415,148400000.0
2009-12-16 10:47:00,1.5415,1.5418,1.54135,1.5417,145700000.0
2009-12-16 10:48:00,1.5416,1.54205,1.5416,1.54195,142300000.0
2009-12-16 10:49:00,1.5419,1.5419,1.54165,1.5417,89400000.0
2009-12-16 10:50:00,1.5417,1.5419,1.54165,1.54175,47600000.0
2009-12-16 10:51:00,1.54175,1.5418,1.54155,1.54165,35500000.0
2009-12-16 10:52:00,1.5416,1.54165,1.5413,1.5416,75700000.0
2009-12-16 10:53:00,1.5418,1.542,1.54145,1.54195,130500000.0
2009-12-16 10:54:00,1.54205,1.5422,1.542,1.5421,143100000.0
2009-12-16 10:55:00,1.54205,1.54225,1.54175,1.54175,234500000.0
2009-12-16 10:56:00,1.54175,1.54235,1.5417,1.54205,227800000.0
2009-12-16 10:57:00,1.54205,1.5421,1.54155,1.54155,205100000.0
2009-12-16 10:58:00,1.54165,1.54165,1.54105,1.54155,177000000.0
2009-12-16 10:59:00,1.5415,1.54215,1.5413,1.5418,159200000.0
2009-12-16 11:00:00,1.5418,1.54215,1.5418,1.542,130300000.0
2009-12-16 11:01:00,1.542,1.5427,1.542,1.54245,135600000.0
2009-12-16 11:02:00,1.54245,1.54275,1.5423,1.5423,157400000.0
2009-12-16 11:03:00,1.54235,1.54255,1.54185,1.54185,141900000.0
2009-12-16 11:04:00,1.54185,1.5426,1.54145,1.5424,195300000.0
2009-12-16 11:05:00,1.5424,1.54285,1.54225,1.5424,127800000.0
2009-12-16 11:06:00,1.54245,1.5425,1.5422,1.5423,90000000.0
2009-12-16 11:07:00,1.54225,1.5425,1.5419,1.54195,116400000.0
2009-12-16 11:08:00,1.54195,1.5421,1.54185,1.54205,146900000.0
2009-12-16 11:09:00,1.542,1.5422,1.54185,1.54195,127200000.0
2009-12-16 11:10:00,1.542,1.54205,1.5417,1.54175,72900000.0
2009-12-16 11:11:00,1.54175,1.54175,1.5413,1.54145,88300000.0
2009-12-16 11:12:00,1.54145,1.54145,1.5407,1.5407,65500000.0
2009-12-16 11:13:00,1.5408,1.5409,1.54055,1.5409,217000000.0
2009-12-16 11:14:00,1.54085,1.541,1.54065,1.54075,97100000.0
2009-12-16 11:15:00,1.54075,1.54085,1.5407,1.5408,77900000.0
2009-12-16 11:16:00,1.54075,1.541,1.54055,1.54065,102000000.0
2009-12-16 11:17:00,1.54055,1.5407,1.54045,1.54065,104300000.0
2009-12-16 11:18:00,1.54055,1.5408,1.5405,1.54075,105000000.0
2009-12-16 11:19:00,1.5408,1.54105,1.54075,1.54085,136000000.0
2009-12-16 11:20:00,1.54085,1.541,1.5407,1.54095,180700000.0
2009-12-16 11:21:00,1.54095,1.54105,1.54075,1.5408,84900000.0
2009-12-16 11:22:00,1.54085,1.54105,1.5408,1.54105,69600000.0
2009-12-16 11:23:00,1.54105,1.5414,1.54095,1.5414,98600000.0
2009-12-16 11:24:00,1.54145,1.54155,1.5412,1.54155,157800000.0
2009-12-16 11:25:00,1.54145,1.54165,1.54135,1.54165,117900000.0
2009-12-16 11:26:00,1.54155,1.54165,1.5411,1.54115,98200000.0
2009-12-16 11:27:00,1.54105,1.54105,1.5409,1.54095,52600000.0
2009-12-16 11:28:00,1.54095,1.54115,1.5408,1.54095,186400000.0
2009-12-16 11:29:00,1.54095,1.54095,1.5407,1.54075,95600000.0
2009-12-16 11:30:00,1.5407,1.5407,1.5403,1.54055,105500000.0
2009-12-16 11:31:00,1.54055,1.54075,1.54045,1.5405,82600000.0
2009-12-16 11:32:00,1.5404,1.54065,1.54035,1.54055,139000000.0
2009-12-16 11:33:00,1.54055,1.54085,1.54035,1.5407,162600000.0
2009-12-16 11:34:00,1.54065,1.54065,1.54035,1.5406,134200000.0
2009-12-16 11:35:00,1.54065,1.54075,1.54055,1.5407,77100000.0
2009-12-16 11:36:00,1.54065,1.54095,1.5406,1.54085,138800000.0
2009-12-16 11:37:00,1.54085,1.5411,1.54085,1.541,119600000.0
2009-12-16 11:38:00,1.54095,1.541,1.54065,1.5407,75200000.0
2009-12-16 11:39:00,1.5407,1.5413,1.54065,1.5412,115200000.0
2009-12-16 11:40:00,1.5412,1.54125,1.54105,1.5411,122000000.0
2009-12-16 11:41:00,1.5411,1.54155,1.54105,1.5413,115000000.0
2009-12-16 11:42:00,1.54125,1.54165,1.54105,1.5416,167000000.0
2009-12-16 11:43:00,1.5416,1.5418,1.54145,1.5417,183900000.0
2009-12-16 11:44:00,1.5417,1.542,1.5416,1.54175,191600000.0
2009-12-16 11:45:00,1.54175,1.54195,1.54135,1.54145,150900000.0
2009-12-16 11:46:00,1.54155,1.5418,1.54145,1.54175,67700000.0
2009-12-16 11:47:00,1.54175,1.54175,1.54115,1.5412,75500000.0
2009-12-16 11:48:00,1.54115,1.54135,1.54115,1.54125,88200000.0
2009-12-16 11:49:00,1.54125,1.54125,1.54095,1.54115,98000000.0
2009-12-16 11:50:00,1.54105,1.54115,1.5408,1.541,121200000.0
2009-12-16 11:51:00,1.541,1.541,1.54035,1.54045,94700000.0
2009-12-16 11:52:00,1.5405,1.54065,1.54035,1.54065,81200000.0
2009-12-16 11:53:00,1.54055,1.54075,1.5405,1.5406,63600000.0
2009-12-16 11:54:00,1.5406,1.54085,1.54035,1.5404,90100000.0
2009-12-16 11:55:00,1.54045,1.5407,1.54025,1.5403,142000000.0
2009-12-16 11:56:00,1.5404,1.5412,1.5404,1.5412,122400000.0
2009-12-16 11:57:00,1.5412,1.54185,1.5412,1.54185,266100000.0
2009-12-16 11:58:00,1.54185,1.54185,1.5415,1.5417,191400000.0
2009-12-16 11:59:00,1.5417,1.54185,1.5413,1.54135,180000000.0
2009-12-16 12:00:00,1.54135,1.54165,1.5412,1.5412,286600000.0
2009-12-16 12:01:00,1.5413,1.54205,1.5413,1.5418,241500000.0
2009-12-16 12:02:00,1.5418,1.54205,1.54165,1.54195,94100000.0
2009-12-16 12:03:00,1.54195,1.54225,1.54135,1.5414,129800000.0
2009-12-16 12:04:00,1.54135,1.5424,1.5412,1.54225,119200000.0
2009-12-16 12:05:00,1.54235,1.5426,1.54225,1.54255,73000000.0
2009-12-16 12:06:00,1.54255,1.5427,1.54225,1.54255,101900000.0
2009-12-16 12:07:00,1.54245,1.54265,1.5424,1.5426,107900000.0
2009-12-16 12:08:00,1.54255,1.5433,1.5425,1.54295,162800000.0
2009-12-16 12:09:00,1.5429,1.5435,1.54265,1.5431,137000000.0
2009-12-16 12:10:00,1.5431,1.5434,1.54285,1.5431,227700000.0
2009-12-16 12:11:00,1.5431,1.54345,1.54295,1.54325,271200000.0
2009-12-16 12:12:00,1.54315,1.54315,1.54255,1.5428,210100000.0
2009-12-16 12:13:00,1.5428,1.543,1.5425,1.5429,216700000.0
2009-12-16 12:14:00,1.54285,1.54305,1.54265,1.54305,221300000.0
2009-12-16 12:15:00,1.54315,1.5443,1.54315,1.5442,296600000.0
2009-12-16 12:16:00,1.5442,1.545,1.5441,1.5445,148500000.0
2009-12-16 12:17:00,1.54445,1.54465,1.54435,1.54435,59200000.0
2009-12-16 12:18:00,1.54435,1.54455,1.54425,1.54435,86800000.0
2009-12-16 12:19:00,1.5445,1.5445,1.5443,1.5443,45500000.0
2009-12-16 12:20:00,1.54425,1.5447,1.5441,1.5446,171900000.0
2009-12-16 12:21:00,1.5445,1.5447,1.5438,1.5438,215000000.0
2009-12-16 12:22:00,1.54375,1.54495,1.5437,1.5446,198700000.0
2009-12-16 12:23:00,1.5446,1.5448,1.5444,1.5447,188400000.0
2009-12-16 12:24:00,1.5447,1.5448,1.54435,1.5447,163700000.0
2009-12-16 12:25:00,1.54465,1.5451,1.54435,1.54495,158400000.0
2009-12-16 12:26:00,1.5449,1.54515,1.5448,1.5451,118900000.0
2009-12-16 12:27:00,1.5451,1.54525,1.54485,1.54515,111900000.0
2009-12-16 12:28:00,1.54505,1.5455,1.54475,1.54525,181600000.0
2009-12-16 12:29:00,1.5453,1.5456,1.5452,1.5455,205100000.0
2009-12-16 12:30:00,1.5455,1.54635,1.54545,1.54635,255300000.0
2009-12-16 12:31:00,1.5464,1.54735,1.54635,1.54715,372900000.0
2009-12-16 12:32:00,1.5471,1.5473,1.54645,1.54675,257300000.0
2009-12-16 12:33:00,1.54675,1.547,1.54625,1.54625,190500000.0
2009-12-16 12:34:00,1.5462,1.54655,1.5462,1.54645,252800000.0
2009-12-16 12:35:00,1.54645,1.5466,1.5462,1.54645,235900000.0
2009-12-16 12:36:00,1.54635,1.5467,1.54635,1.5465,191700000.0
2009-12-16 12:37:00,1.5464,1.5465,1.54625,1.54635,71100000.0
2009-12-16 12:38:00,1.54635,1.54645,1.54575,1.5458,79800000.0
2009-12-16 12:39:00,1.54575,1.5462,1.5456,1.5462,127900000.0
2009-12-16 12:40:00,1.5462,1.5465,1.5461,1.5462,186700000.0
2009-12-16 12:41:00,1.5463,1.5464,1.54585,1.54595,150500000.0
2009-12-16 12:42:00,1.54595,1.54615,1.5459,1.54595,72800000.0
2009-12-16 12:43:00,1.54595,1.54635,1.54595,1.5462,147700000.0
2009-12-16 12:44:00,1.5462,1.54645,1.5461,1.5462,57900000.0
2009-12-16 12:45:00,1.5462,1.547,1.5462,1.5467,258000000.0
2009-12-16 12:46:00,1.5467,1.54685,1.54655,1.5466,77500000.0
2009-12-16 12:47:00,1.54665,1.54675,1.5464,1.5465,103600000.0
2009-12-16 12:48:00,1.5465,1.5466,1.5464,1.54645,71000000.0
2009-12-16 12:49:00,1.54645,1.54655,1.5463,1.54635,85300000.0
2009-12-16 12:50:00,1.54635,1.54645,1.5462,1.5462,81800000.0
2009-12-16 12:51:00,1.5462,1.5464,1.5462,1.5463,133900000.0
2009-12-16 12:52:00,1.54635,1.5464,1.54625,1.5463,150500000.0
2009-12-16 12:53:00,1.5463,1.54645,1.54605,1.54605,74400000.0
2009-12-16 12:54:00,1.54605,1.54615,1.54565,1.54595,187100000.0
2009-12-16 12:55:00,1.54595,1.54615,1.54535,1.54545,124500000.0
2009-12-16 12:56:00,1.54535,1.5455,1.54515,1.5455,153700000.0
2009-12-16 12:57:00,1.5455,1.5456,1.54525,1.5454,184800000.0
2009-12-16 12:58:00,1.5455,1.5455,1.5452,1.5453,124600000.0
2009-12-16 12:59:00,1.54525,1.54555,1.54525,1.54525,91400000.0
2009-12-16 13:00:00,1.54525,1.54545,1.5452,1.54535,113500000.0
2009-12-16 13:01:00,1.5454,1.5457,1.54535,1.5456,145600000.0
2009-12-16 13:02:00,1.5456,1.54565,1.5455,1.5455,179500000.0
2009-12-16 13:03:00,1.5455,1.5455,1.54505,1.5452,148300000.0
2009-12-16 13:04:00,1.5452,1.5452,1.54465,1.54465,127000000.0
2009-12-16 13:05:00,1.54465,1.54495,1.5446,1.5447,87700000.0
2009-12-16 13:06:00,1.5447,1.5451,1.5447,1.5449,152500000.0
2009-12-16 13:07:00,1.54485,1.5452,1.5448,1.54495,128000000.0
2009-12-16 13:08:00,1.54495,1.54505,1.54485,1.54505,140200000.0
2009-12-16 13:09:00,1.5451,1.54515,1.545,1.545,84100000.0
2009-12-16 13:10:00,1.545,1.5451,1.54495,1.545,38800000.0
2009-12-16 13:11:00,1.54495,1.54525,1.54495,1.54525,66600000.0
2009-12-16 13:12:00,1.54525,1.54535,1.5451,1.54535,69500000.0
2009-12-16 13:13:00,1.54545,1.5455,1.54515,1.54525,78000000.0
2009-12-16 13:14:00,1.54525,1.54535,1.5452,1.5453,68400000.0
2009-12-16 13:15:00,1.54535,1.54565,1.54535,1.5456,94400000.0
2009-12-16 13:16:00,1.5456,1.54595,1.5456,1.5458,80800000.0
2009-12-16 13:17:00,1.54575,1.5459,1.5455,1.54575,140900000.0
2009-12-16 13:18:00,1.5457,1.5459,1.5457,1.5458,71400000.0
2009-12-16 13:19:00,1.5458,1.54585,1.5457,1.54575,39300000.0
2009-12-16 13:20:00,1.5458,1.54595,1.54575,1.54595,65500000.0
2009-12-16 13:21:00,1.5459,1.5459,1.5457,1.5457,80900000.0
2009-12-16 13:22:00,1.5457,1.5458,1.54535,1.5454,138600000.0
2009-12-16 13:23:00,1.5454,1.5457,1.54475,1.54485,136100000.0
2009-12-16 13:24:00,1.54485,1.5449,1.5445,1.54455,64700000.0
2009-12-16 13:25:00,1.5445,1.54475,1.5445,1.54475,80800000.0
2009-12-16 13:26:00,1.54475,1.54515,1.54475,1.54515,161400000.0
2009-12-16 13:27:00,1.54515,1.54525,1.5449,1.5452,164000000.0
2009-12-16 13:28:00,1.54515,1.5456,1.5451,1.5454,168000000.0
2009-12-16 13:29:00,1.5454,1.5457,1.54495,1.5454,156700000.0
2009-12-16 13:30:00,1.5454,1.5456,1.54505,1.5451,128300000.0
2009-12-16 13:31:00,1.5451,1.5453,1.54485,1.54485,89000000.0
2009-12-16 13:32:00,1.54485,1.54505,1.5448,1.545,66000000.0
2009-12-16 13:33:00,1.54495,1.5451,1.54495,1.54505,66100000.0
2009-12-16 13:34:00,1.5451,1.54525,1.54495,1.5452,96100000.0
2009-12-16 13:35:00,1.5453,1.54535,1.5452,1.5453,28500000.0
2009-12-16 13:36:00,1.5452,1.5453,1.54505,1.54515,54200000.0
2009-12-16 13:37:00,1.54515,1.54515,1.54475,1.5448,82700000.0
2009-12-16 13:38:00,1.5449,1.5449,1.54475,1.5449,37700000.0
2009-12-16 13:39:00,1.5448,1.5449,1.54455,1.5446,52300000.0
2009-12-16 13:40:00,1.5445,1.5446,1.54445,1.5446,84700000.0
2009-12-16 13:41:00,1.5446,1.5447,1.54435,1.54445,99500000.0
2009-12-16 13:42:00,1.5445,1.5445,1.5444,1.54445,61100000.0
2009-12-16 13:43:00,1.54455,1.54485,1.5444,1.5447,90500000.0
2009-12-16 13:44:00,1.5447,1.5447,1.54445,1.54455,138000000.0
2009-12-16 13:45:00,1.54455,1.54465,1.5445,1.5445,26400000.0
2009-12-16 13:46:00,1.54465,1.54475,1.5445,1.54455,101800000.0
2009-12-16 13:47:00,1.54455,1.5447,1.5445,1.5447,119200000.0
2009-12-16 13:48:00,1.5446,1.5448,1.54455,1.54465,59600000.0
2009-12-16 13:49:00,1.54465,1.54505,1.5446,1.54495,103500000.0
2009-12-16 13:50:00,1.54495,1.5452,1.54495,1.545,42200000.0
2009-12-16 13:51:00,1.545,1.54515,1.545,1.5451,53400000.0
2009-12-16 13:52:00,1.54505,1.54525,1.54505,1.5452,64300000.0
2009-12-16 13:53:00,1.5452,1.54535,1.54505,1.54505,87800000.0
2009-12-16 13:54:00,1.54515,1.54525,1.5449,1.545,72000000.0
2009-12-16 13:55:00,1.54505,1.54515,1.5449,1.545,32000000.0
2009-12-16 13:56:00,1.5449,1.545,1.5447,1.5447,48700000.0
2009-12-16 13:57:00,1.5448,1.54485,1.54475,1.54475,22600000.0
2009-12-16 13:58:00,1.54465,1.54485,1.5444,1.5444,200500000.0
2009-12-16 13:59:00,1.5444,1.54465,1.54425,1.54445,76200000.0
2009-12-16 14:00:00,1.54445,1.54475,1.54435,1.5444,119800000.0
2009-12-16 14:01:00,1.5444,1.5445,1.5443,1.5443,135600000.0
2009-12-16 14:02:00,1.54435,1.54465,1.54415,1.5442,220000000.0
2009-12-16 14:03:00,1.54415,1.54445,1.544,1.54435,69700000.0
2009-12-16 14:04:00,1.54435,1.54445,1.5443,1.5443,155400000.0
2009-12-16 14:05:00,1.5443,1.54465,1.54425,1.5445,175700000.0
2009-12-16 14:06:00,1.5445,1.54485,1.5445,1.54475,112700000.0
2009-12-16 14:07:00,1.5448,1.5448,1.54455,1.54455,72700000.0
2009-12-16 14:08:00,1.54455,1.54505,1.54445,1.54505,200600000.0
2009-12-16 14:09:00,1.54495,1.54505,1.54495,1.545,68000000.0
2009-12-16 14:10:00,1.545,1.54515,1.5449,1.54505,210700000.0
2009-12-16 14:11:00,1.54505,1.54505,1.54465,1.54475,204400000.0
2009-12-16 14:12:00,1.5448,1.5451,1.54465,1.54485,131500000.0
2009-12-16 14:13:00,1.5451,1.5452,1.5449,1.5451,115000000.0
2009-12-16 14:14:00,1.54505,1.5451,1.5449,1.54495,46100000.0
2009-12-16 14:15:00,1.54495,1.54515,1.5448,1.5448,109400000.0
2009-12-16 14:16:00,1.5448,1.5452,1.54475,1.54495,89800000.0
2009-12-16 14:17:00,1.54485,1.545,1.54475,1.54495,73400000.0
2009-12-16 14:18:00,1.545,1.5452,1.5449,1.54495,71200000.0
2009-12-16 14:19:00,1.54495,1.54495,1.54455,1.54455,43700000.0
2009-12-16 14:20:00,1.5446,1.54505,1.54445,1.5446,142300000.0
2009-12-16 14:21:00,1.54455,1.5451,1.5445,1.5445,258100000.0
2009-12-16 14:22:00,1.54465,1.5448,1.54435,1.54445,104500000.0
2009-12-16 14:23:00,1.54445,1.54445,1.54405,1.54405,115300000.0
2009-12-16 14:24:00,1.54405,1.54415,1.54355,1.54355,112100000.0
2009-12-16 14:25:00,1.5435,1.54365,1.54335,1.54355,61900000.0
2009-12-16 14:26:00,1.5436,1.54365,1.5434,1.5434,67300000.0
2009-12-16 14:27:00,1.5434,1.5435,1.5433,1.54345,55200000.0
2009-12-16 14:28:00,1.5434,1.54375,1.5434,1.5436,63800000.0
2009-12-16 14:29:00,1.5436,1.5438,1.5435,1.5437,126500000.0
2009-12-16 14:30:00,1.5437,1.54375,1.54335,1.5434,155800000.0
2009-12-16 14:31:00,1.5433,1.5437,1.54325,1.54365,89300000.0
2009-12-16 14:32:00,1.5437,1.5437,1.5434,1.5435,114600000.0
2009-12-16 14:33:00,1.5436,1.54385,1.5435,1.5438,96900000.0
2009-12-16 14:34:00,1.5438,1.5438,1.5435,1.54365,122100000.0
2009-12-16 14:35:00,1.54375,1.5439,1.54355,1.5439,103200000.0
2009-12-16 14:36:00,1.54395,1.54395,1.5437,1.54385,91400000.0
2009-12-16 14:37:00,1.54385,1.54385,1.54355,1.5437,105600000.0
2009-12-16 14:38:00,1.5437,1.5438,1.54355,1.54375,145800000.0
2009-12-16 14:39:00,1.54375,1.5438,1.54335,1.54355,105700000.0
2009-12-16 14:40:00,1.5435,1.54365,1.54345,1.5436,63300000.0
2009-12-16 14:41:00,1.54355,1.54375,1.54355,1.54365,105400000.0
2009-12-16 14:42:00,1.54365,1.5437,1.5435,1.5437,61100000.0
2009-12-16 14:43:00,1.5437,1.5437,1.5435,1.5436,31300000.0
2009-12-16 14:44:00,1.5436,1.5436,1.5433,1.54335,97300000.0
2009-12-16 14:45:00,1.5433,1.5434,1.54325,1.54335,47400000.0
2009-12-16 14:46:00,1.54325,1.54335,1.54295,1.5431,172300000.0
2009-12-16 14:47:00,1.5431,1.54345,1.5431,1.5432,143300000.0
2009-12-16 14:48:00,1.5432,1.5435,1.5431,1.5435,134000000.0
2009-12-16 14:49:00,1.5435,1.5435,1.5429,1.54305,79100000.0
2009-12-16 14:50:00,1.54305,1.5432,1.5428,1.54285,183400000.0
2009-12-16 14:51:00,1.5429,1.54295,1.54265,1.5429,128400000.0
2009-12-16 14:52:00,1.54295,1.54325,1.54285,1.5431,149300000.0
2009-12-16 14:53:00,1.54305,1.54305,1.5425,1.5425,143600000.0
2009-12-16 14:54:00,1.5425,1.54275,1.5425,1.54265,231700000.0
2009-12-16 14:55:00,1.54265,1.5428,1.5426,1.5427,89600000.0
2009-12-16 14:56:00,1.54275,1.5428,1.5425,1.5426,120600000.0
2009-12-16 14:57:00,1.54265,1.5427,1.54255,1.5427,185900000.0
2009-12-16 14:58:00,1.5427,1.54285,1.54265,1.54265,180500000.0
2009-12-16 14:59:00,1.54265,1.5427,1.5423,1.54235,168800000.0
2009-12-16 15:00:00,1.54235,1.5429,1.54225,1.5428,103300000.0
2009-12-16 15:01:00,1.54285,1.54285,1.54235,1.54255,104600000.0
2009-12-16 15:02:00,1.5425,1.54275,1.54215,1.54245,109300000.0
2009-12-16 15:03:00,1.54245,1.5428,1.54245,1.5427,93300000.0
2009-12-16 15:04:00,1.5427,1.54275,1.5426,1.5426,67400000.0
2009-12-16 15:05:00,1.5426,1.5428,1.54245,1.54245,84900000.0
2009-12-16 15:06:00,1.5425,1.5425,1.54185,1.5421,306700000.0
2009-12-16 15:07:00,1.54225,1.54235,1.542,1.54205,154300000.0
2009-12-16 15:08:00,1.5421,1.54215,1.5419,1.54195,123400000.0
2009-12-16 15:09:00,1.54195,1.5422,1.54185,1.5421,217000000.0
2009-12-16 15:10:00,1.54215,1.54235,1.5418,1.54235,499400000.0
2009-12-16 15:11:00,1.54235,1.5428,1.5421,1.5427,318600000.0
2009-12-16 15:12:00,1.5427,1.5427,1.5425,1.5426,236700000.0
2009-12-16 15:13:00,1.54255,1.54265,1.54245,1.5425,160200000.0
2009-12-16 15:14:00,1.54245,1.54305,1.54225,1.54305,230600000.0
2009-12-16 15:15:00,1.543,1.54325,1.54275,1.5431,308100000.0
2009-12-16 15:16:00,1.5431,1.5432,1.54305,1.5431,145700000.0
2009-12-16 15:17:00,1.5431,1.54325,1.5429,1.5429,107700000.0
2009-12-16 15:18:00,1.543,1.543,1.54265,1.5429,87300000.0
2009-12-16 15:19:00,1.543,1.543,1.5428,1.5428,57100000.0
2009-12-16 15:20:00,1.54285,1.54345,1.5427,1.5434,251300000.0
2009-12-16 15:21:00,1.5434,1.54355,1.54315,1.5434,151700000.0
2009-12-16 15:22:00,1.5434,1.54345,1.5432,1.54325,86400000.0
2009-12-16 15:23:00,1.54325,1.5437,1.5432,1.54345,286400000.0
2009-12-16 15:24:00,1.54345,1.54345,1.5431,1.5432,141000000.0
2009-12-16 15:25:00,1.5433,1.54335,1.54285,1.543,193700000.0
2009-12-16 15:26:00,1.5431,1.5432,1.5428,1.54305,179200000.0
2009-12-16 15:27:00,1.54305,1.5433,1.54295,1.5431,100700000.0
2009-12-16 15:28:00,1.5431,1.54345,1.54265,1.5429,244700000.0
2009-12-16 15:29:00,1.5429,1.543,1.54225,1.54245,204300000.0
2009-12-16 15:30:00,1.5424,1.54265,1.5416,1.5424,232000000.0
2009-12-16 15:31:00,1.5424,1.54255,1.54215,1.54225,327900000.0
2009-12-16 15:32:00,1.5422,1.54225,1.5417,1.54205,196600000.0
2009-12-16 15:33:00,1.54205,1.54215,1.54165,1.54185,167800000.0
2009-12-16 15:34:00,1.5418,1.54185,1.54115,1.54145,163300000.0
2009-12-16 15:35:00,1.54145,1.5416,1.5413,1.5413,328500000.0
2009-12-16 15:36:00,1.5413,1.5416,1.54105,1.54125,259300000.0
2009-12-16 15:37:00,1.5413,1.5416,1.5413,1.54135,107100000.0
2009-12-16 15:38:00,1.5414,1.5415,1.54115,1.54115,92300000.0
2009-12-16 15:39:00,1.5412,1.5413,1.54105,1.54125,113100000.0
2009-12-16 15:40:00,1.54125,1.5415,1.54115,1.54145,84100000.0
2009-12-16 15:41:00,1.5415,1.54165,1.54125,1.54145,120100000.0
2009-12-16 15:42:00,1.54145,1.5416,1.5414,1.54155,81900000.0
2009-12-16 15:43:00,1.5415,1.5416,1.54145,1.54145,61300000.0
2009-12-16 15:44:00,1.54155,1.5423,1.5415,1.54195,107100000.0
2009-12-16 15:45:00,1.542,1.54215,1.5418,1.542,118300000.0
2009-12-16 15:46:00,1.542,1.5424,1.542,1.54235,73300000.0
2009-12-16 15:47:00,1.54245,1.5425,1.54205,1.5421,105200000.0
2009-12-16 15:48:00,1.5421,1.54255,1.542,1.54245,89000000.0
2009-12-16 15:49:00,1.54245,1.5425,1.54225,1.54225,53600000.0
2009-12-16 15:50:00,1.54225,1.5424,1.5421,1.5424,109200000.0
2009-12-16 15:51:00,1.54245,1.54245,1.54215,1.5422,54200000.0
2009-12-16 15:52:00,1.5422,1.5424,1.54215,1.54225,172900000.0
2009-12-16 15:53:00,1.54225,1.54235,1.5421,1.5421,61400000.0
2009-12-16 15:54:00,1.54215,1.5423,1.54185,1.54205,55000000.0
2009-12-16 15:55:00,1.54205,1.54215,1.5418,1.5418,72000000.0
2009-12-16 15:56:00,1.5418,1.5422,1.54175,1.5421,58200000.0
2009-12-16 15:57:00,1.54205,1.5423,1.54185,1.5422,127000000.0
2009-12-16 15:58:00,1.5422,1.5428,1.5422,1.5427,148300000.0
2009-12-16 15:59:00,1.54275,1.54285,1.54255,1.54285,136700000.0
2009-12-16 16:00:00,1.54285,1.54315,1.5428,1.54305,142300000.0
2009-12-16 16:01:00,1.54305,1.54315,1.54295,1.54305,68400000.0
2009-12-16 16:02:00,1.54305,1.54345,1.54285,1.5434,162500000.0
2009-12-16 16:03:00,1.5434,1.5435,1.54315,1.5433,130300000.0
2009-12-16 16:04:00,1.54325,1.54345,1.5431,1.54335,130700000.0
2009-12-16 16:05:00,1.54335,1.54375,1.54335,1.54355,80600000.0
2009-12-16 16:06:00,1.54355,1.54375,1.54345,1.5437,182500000.0
2009-12-16 16:07:00,1.5437,1.54405,1.5437,1.54405,137100000.0
2009-12-16 16:08:00,1.5441,1.5443,1.54395,1.5441,141900000.0
2009-12-16 16:09:00,1.54395,1.54405,1.5438,1.54395,68900000.0
2009-12-16 16:10:00,1.54385,1.54385,1.5435,1.5437,112800000.0
2009-12-16 16:11:00,1.5437,1.5439,1.5437,1.5437,89500000.0
2009-12-16 16:12:00,1.5438,1.54395,1.54355,1.54375,177700000.0
2009-12-16 16:13:00,1.5437,1.54385,1.54355,1.54375,195800000.0
2009-12-16 16:14:00,1.54375,1.54415,1.5435,1.54405,254400000.0
2009-12-16 16:15:00,1.544,1.54425,1.5438,1.5439,277100000.0
2009-12-16 16:16:00,1.54385,1.54405,1.5438,1.54395,166300000.0
2009-12-16 16:17:00,1.54395,1.5442,1.5439,1.5441,151900000.0
2009-12-16 16:18:00,1.5441,1.5441,1.5439,1.54395,224400000.0
2009-12-16 16:19:00,1.54395,1.54415,1.54385,1.5441,107200000.0
2009-12-16 16:20:00,1.5441,1.5446,1.544,1.5445,258800000.0
2009-12-16 16:21:00,1.5445,1.54465,1.5442,1.5442,232200000.0
2009-12-16 16:22:00,1.54415,1.54425,1.54385,1.5441,245800000.0
2009-12-16 16:23:00,1.5441,1.5441,1.5438,1.54395,204700000.0
2009-12-16 16:24:00,1.544,1.54415,1.54395,1.54405,104000000.0
2009-12-16 16:25:00,1.54405,1.5445,1.5438,1.5443,215000000.0
2009-12-16 16:26:00,1.5443,1.5444,1.54415,1.5444,103400000.0
2009-12-16 16:27:00,1.5444,1.5445,1.544,1.54415,286900000.0
2009-12-16 16:28:00,1.5441,1.54415,1.5438,1.5439,139800000.0
2009-12-16 16:29:00,1.54385,1.54395,1.54375,1.54395,185200000.0
2009-12-16 16:30:00,1.54405,1.5441,1.5438,1.5438,246500000.0
2009-12-16 16:31:00,1.5438,1.54415,1.54365,1.54415,300200000.0
2009-12-16 16:32:00,1.5441,1.54455,1.54395,1.54425,261900000.0
2009-12-16 16:33:00,1.54425,1.5443,1.544,1.5441,158800000.0
2009-12-16 16:34:00,1.54405,1.5442,1.54395,1.54395,213000000.0
2009-12-16 16:35:00,1.54395,1.5441,1.5438,1.54395,172900000.0
2009-12-16 16:36:00,1.54395,1.5446,1.54355,1.54455,354600000.0
2009-12-16 16:37:00,1.54455,1.54465,1.5439,1.54405,355000000.0
2009-12-16 16:38:00,1.54415,1.54425,1.54375,1.54385,406000000.0
2009-12-16 16:39:00,1.54385,1.5441,1.5433,1.5435,280000000.0
2009-12-16 16:40:00,1.54345,1.54375,1.5428,1.5429,313300000.0
2009-12-16 16:41:00,1.5428,1.54325,1.5427,1.5432,241800000.0
2009-12-16 16:42:00,1.5432,1.5434,1.54295,1.5433,284200000.0
2009-12-16 16:43:00,1.5433,1.5434,1.5428,1.5429,231600000.0
2009-12-16 16:44:00,1.54295,1.543,1.5425,1.5425,165600000.0
2009-12-16 16:45:00,1.54255,1.54265,1.5414,1.5414,183800000.0
2009-12-16 16:46:00,1.54135,1.5423,1.54125,1.54215,418700000.0
2009-12-16 16:47:00,1.5422,1.5423,1.54135,1.54155,266600000.0
2009-12-16 16:48:00,1.54155,1.54155,1.541,1.5413,254900000.0
2009-12-16 16:49:00,1.5413,1.5428,1.54115,1.54255,241100000.0
2009-12-16 16:50:00,1.54255,1.5428,1.54195,1.54215,202600000.0
2009-12-16 16:51:00,1.54215,1.5423,1.5419,1.54205,236400000.0
2009-12-16 16:52:00,1.5421,1.54255,1.542,1.5423,250700000.0
2009-12-16 16:53:00,1.54215,1.5423,1.5419,1.5419,178800000.0
2009-12-16 16:54:00,1.54195,1.5422,1.54185,1.54185,250500000.0
2009-12-16 16:55:00,1.5419,1.5424,1.54185,1.5422,215100000.0
2009-12-16 16:56:00,1.54215,1.5423,1.5419,1.5421,146200000.0
2009-12-16 16:57:00,1.54205,1.54255,1.5419,1.5425,190200000.0
2009-12-16 16:58:00,1.5425,1.5426,1.5421,1.5426,211000000.0
2009-12-16 16:59:00,1.54265,1.544,1.54265,1.54385,252500000.0
2009-12-16 17:00:00,1.5439,1.544,1.5435,1.5436,270100000.0
2009-12-16 17:01:00,1.5436,1.5439,1.54345,1.5436,241200000.0
2009-12-16 17:02:00,1.5436,1.544,1.5435,1.54375,437000000.0
2009-12-16 17:03:00,1.5438,1.5442,1.54375,1.54405,300600001.0
2009-12-16 17:04:00,1.54405,1.54425,1.54385,1.54405,252600000.0
2009-12-16 17:05:00,1.54405,1.54425,1.5439,1.5441,320500000.0
2009-12-16 17:06:00,1.5441,1.5441,1.5436,1.54395,237200000.0
2009-12-16 17:07:00,1.54395,1.54405,1.54365,1.54395,200200000.0
2009-12-16 17:08:00,1.54385,1.54405,1.5438,1.54385,249300000.0
2009-12-16 17:09:00,1.54375,1.5441,1.54375,1.54395,193700000.0
2009-12-16 17:10:00,1.54395,1.5441,1.5437,1.54375,186600000.0
2009-12-16 17:11:00,1.54385,1.54385,1.54355,1.54365,203500000.0
2009-12-16 17:12:00,1.54365,1.5439,1.5436,1.54375,131500000.0
2009-12-16 17:13:00,1.54375,1.54425,1.54375,1.544,253300000.0
2009-12-16 17:14:00,1.54395,1.5441,1.54375,1.5438,233300000.0
2009-12-16 17:15:00,1.5438,1.54405,1.5437,1.5439,212300000.0
2009-12-16 17:16:00,1.5439,1.5443,1.54375,1.5443,293000000.0
2009-12-16 17:17:00,1.5443,1.5444,1.5441,1.5441,189900000.0
2009-12-16 17:18:00,1.5441,1.54415,1.54375,1.54395,159600000.0
2009-12-16 17:19:00,1.54395,1.54405,1.54365,1.5437,97200000.0
2009-12-16 17:20:00,1.5437,1.544,1.5437,1.5439,126200000.0
2009-12-16 17:21:00,1.5439,1.54405,1.54375,1.5438,131700000.0
2009-12-16 17:22:00,1.5438,1.5444,1.5437,1.5444,94500000.0
2009-12-16 17:23:00,1.54445,1.5445,1.54415,1.5442,87300000.0
2009-12-16 17:24:00,1.5441,1.5444,1.54405,1.54435,106600000.0
2009-12-16 17:25:00,1.54435,1.54445,1.54425,1.54435,84800000.0
2009-12-16 17:26:00,1.5443,1.5444,1.5436,1.5438,209800000.0
2009-12-16 17:27:00,1.54385,1.54435,1.54375,1.5441,340000000.0
2009-12-16 17:28:00,1.5442,1.54425,1.54395,1.54405,176000000.0
2009-12-16 17:29:00,1.54405,1.5442,1.54375,1.54385,155500000.0
2009-12-16 17:30:00,1.54385,1.544,1.54335,1.5434,210600000.0
2009-12-16 17:31:00,1.5433,1.5433,1.5426,1.54295,226900000.0
2009-12-16 17:32:00,1.54305,1.5432,1.54275,1.54275,182700000.0
2009-12-16 17:33:00,1.54275,1.54325,1.54275,1.54295,237100000.0
2009-12-16 17:34:00,1.543,1.54305,1.5425,1.54255,110500000.0
2009-12-16 17:35:00,1.5426,1.5427,1.5423,1.54235,296200000.0
2009-12-16 17:36:00,1.54235,1.5426,1.5423,1.54255,267800000.0
2009-12-16 17:37:00,1.54255,1.54285,1.54255,1.5426,395000000.0
2009-12-16 17:38:00,1.54255,1.54305,1.54245,1.54305,227200000.0
2009-12-16 17:39:00,1.54295,1.54315,1.54265,1.5429,123800000.0
2009-12-16 17:40:00,1.5429,1.54305,1.54275,1.54285,128200000.0
2009-12-16 17:41:00,1.54285,1.54295,1.54245,1.5429,129300000.0
2009-12-16 17:42:00,1.54295,1.5431,1.5428,1.543,202700000.0
2009-12-16 17:43:00,1.543,1.5431,1.5427,1.5427,85700000.0
2009-12-16 17:44:00,1.5427,1.54285,1.5426,1.54265,193900000.0
2009-12-16 17:45:00,1.54265,1.54295,1.54255,1.5427,141800000.0
2009-12-16 17:46:00,1.54265,1.5427,1.54235,1.54255,155100000.0
2009-12-16 17:47:00,1.5426,1.54265,1.5425,1.54265,271200000.0
2009-12-16 17:48:00,1.54255,1.54285,1.54245,1.54275,159100000.0
2009-12-16 17:49:00,1.54275,1.543,1.54265,1.54295,191400000.0
2009-12-16 17:50:00,1.543,1.54315,1.54275,1.54305,148900001.0
2009-12-16 17:51:00,1.54305,1.5437,1.54305,1.54335,102200000.0
2009-12-16 17:52:00,1.5434,1.5437,1.5432,1.5434,199700000.0
2009-12-16 17:53:00,1.54355,1.54355,1.54325,1.54335,169900000.0
2009-12-16 17:54:00,1.54335,1.54345,1.5431,1.5432,146700000.0
2009-12-16 17:55:00,1.5432,1.5437,1.5431,1.5435,447300000.0
2009-12-16 17:56:00,1.5435,1.54415,1.5435,1.54405,267400000.0
2009-12-16 17:57:00,1.54405,1.54445,1.54405,1.5442,811699999.0
2009-12-16 17:58:00,1.54415,1.54465,1.5441,1.54425,354400000.0
2009-12-16 17:59:00,1.54425,1.5445,1.5439,1.5439,245000000.0
2009-12-16 18:00:00,1.5439,1.544,1.54355,1.5437,269200000.0
2009-12-16 18:01:00,1.54375,1.54395,1.5436,1.5439,245200000.0
2009-12-16 18:02:00,1.5439,1.54405,1.5436,1.54385,175900000.0
2009-12-16 18:03:00,1.5438,1.5439,1.54355,1.54355,84200000.0
2009-12-16 18:04:00,1.54365,1.544,1.5436,1.54395,101900000.0
2009-12-16 18:05:00,1.54385,1.54435,1.54385,1.54415,108200000.0
2009-12-16 18:06:00,1.54415,1.54425,1.5439,1.54395,178700000.0
2009-12-16 18:07:00,1.54395,1.544,1.5436,1.5437,233000000.0
2009-12-16 18:08:00,1.5437,1.54375,1.5434,1.54365,161700000.0
2009-12-16 18:09:00,1.54365,1.54385,1.5435,1.54375,167900000.0
2009-12-16 18:10:00,1.5437,1.54395,1.5434,1.5435,202500000.0
2009-12-16 18:11:00,1.5435,1.5441,1.54335,1.544,161700000.0
2009-12-16 18:12:00,1.54405,1.5442,1.5439,1.54405,291500000.0
2009-12-16 18:13:00,1.54405,1.54415,1.5439,1.544,159000000.0
2009-12-16 18:14:00,1.544,1.5443,1.54355,1.5442,185000000.0
2009-12-16 18:15:00,1.54415,1.54435,1.544,1.544,415299998.0
2009-12-16 18:16:00,1.544,1.5445,1.544,1.5443,239700000.0
2009-12-16 18:17:00,1.5442,1.5443,1.544,1.54415,88400000.0
2009-12-16 18:18:00,1.54405,1.54405,1.54355,1.5436,105700000.0
2009-12-16 18:19:00,1.5436,1.5437,1.5435,1.54355,56400000.0
2009-12-16 18:20:00,1.54355,1.5436,1.54335,1.5434,68300000.0
2009-12-16 18:21:00,1.54355,1.54375,1.54315,1.5432,118300000.0
2009-12-16 18:22:00,1.5432,1.54335,1.5431,1.54335,101700000.0
2009-12-16 18:23:00,1.54335,1.54335,1.5429,1.5429,106400000.0
2009-12-16 18:24:00,1.54295,1.54315,1.5429,1.54295,125700000.0
2009-12-16 18:25:00,1.5429,1.54325,1.54285,1.54325,65200000.0
2009-12-16 18:26:00,1.5433,1.54365,1.54325,1.54365,166400000.0
2009-12-16 18:27:00,1.54365,1.54365,1.54335,1.54355,76800000.0
2009-12-16 18:28:00,1.54345,1.54385,1.54345,1.54365,145600000.0
2009-12-16 18:29:00,1.54365,1.54385,1.54355,1.5437,93100000.0
2009-12-16 18:30:00,1.54375,1.54375,1.5434,1.5435,125100000.0
2009-12-16 18:31:00,1.54355,1.54365,1.54345,1.54365,87100000.0
2009-12-16 18:32:00,1.54365,1.54375,1.54345,1.5436,215500000.0
2009-12-16 18:33:00,1.5436,1.5438,1.5436,1.5437,129200000.0
2009-12-16 18:34:00,1.5437,1.54385,1.5429,1.5429,202500000.0
2009-12-16 18:35:00,1.543,1.5431,1.5427,1.5429,181400000.0
2009-12-16 18:36:00,1.5429,1.543,1.54265,1.54275,115500000.0
2009-12-16 18:37:00,1.5427,1.5429,1.5427,1.54275,157600000.0
2009-12-16 18:38:00,1.54275,1.54275,1.5421,1.5421,165600000.0
2009-12-16 18:39:00,1.5421,1.54255,1.5421,1.5424,267300000.0
2009-12-16 18:40:00,1.5424,1.5426,1.5423,1.54255,243200000.0
2009-12-16 18:41:00,1.54255,1.5428,1.5425,1.5427,217500000.0
2009-12-16 18:42:00,1.54285,1.54305,1.5427,1.54275,136000000.0
2009-12-16 18:43:00,1.54285,1.54305,1.54285,1.54305,46700000.0
2009-12-16 18:44:00,1.5431,1.54335,1.543,1.54325,239000000.0
2009-12-16 18:45:00,1.5433,1.5435,1.5431,1.5434,94600000.0
2009-12-16 18:46:00,1.5433,1.54345,1.54295,1.5431,116700000.0
2009-12-16 18:47:00,1.5431,1.5433,1.54305,1.5433,39900000.0
2009-12-16 18:48:00,1.5433,1.5433,1.5431,1.54315,65000000.0
2009-12-16 18:49:00,1.5432,1.5433,1.5431,1.54315,157100000.0
2009-12-16 18:50:00,1.54315,1.5432,1.5431,1.5432,168900000.0
2009-12-16 18:51:00,1.5432,1.5432,1.5427,1.54285,242200000.0
2009-12-16 18:52:00,1.543,1.543,1.54245,1.54255,100500000.0
2009-12-16 18:53:00,1.54265,1.54265,1.54245,1.54245,76600000.0
2009-12-16 18:54:00,1.5425,1.5426,1.542,1.54205,138600000.0
2009-12-16 18:55:00,1.54205,1.54235,1.54205,1.54225,70900000.0
2009-12-16 18:56:00,1.54225,1.54235,1.542,1.542,106600000.0
2009-12-16 18:57:00,1.542,1.54255,1.542,1.54255,69200000.0
2009-12-16 18:58:00,1.54255,1.54255,1.542,1.54245,236700000.0
2009-12-16 18:59:00,1.54245,1.54245,1.5419,1.5419,128300000.0
2009-12-16 19:00:00,1.5419,1.542,1.5417,1.5418,152200000.0
2009-12-16 19:01:00,1.54185,1.542,1.54175,1.5419,197300000.0
2009-12-16 19:02:00,1.5419,1.54195,1.5418,1.54185,154500000.0
2009-12-16 19:03:00,1.54185,1.54195,1.54185,1.5419,50300000.0
2009-12-16 19:04:00,1.54195,1.54215,1.54185,1.5421,51000000.0
2009-12-16 19:05:00,1.5421,1.5423,1.542,1.54225,83900000.0
2009-12-16 19:06:00,1.54225,1.5424,1.5421,1.5424,88800000.0
2009-12-16 19:07:00,1.54235,1.5424,1.54205,1.5423,78600000.0
2009-12-16 19:08:00,1.54225,1.54225,1.5416,1.5417,95300000.0
2009-12-16 19:09:00,1.5416,1.54165,1.5415,1.54155,124500000.0
2009-12-16 19:10:00,1.54155,1.5418,1.5414,1.5417,176400000.0
2009-12-16 19:11:00,1.54175,1.54185,1.5415,1.5415,80200000.0
2009-12-16 19:12:00,1.54155,1.54185,1.54145,1.54175,199000000.0
2009-12-16 19:13:00,1.5418,1.5423,1.5417,1.5423,91100000.0
2009-12-16 19:14:00,1.5422,1.5426,1.5422,1.5424,106300000.0
2009-12-16 19:15:00,1.5424,1.5424,1.54205,1.54215,93500000.0
2009-12-16 19:16:00,1.5421,1.54225,1.542,1.54205,105600000.0
2009-12-16 19:17:00,1.54205,1.54215,1.54185,1.54185,72300000.0
2009-12-16 19:18:00,1.54195,1.54195,1.54175,1.54175,35000000.0
2009-12-16 19:19:00,1.54175,1.54185,1.54175,1.54175,30000000.0
2009-12-16 19:20:00,1.54175,1.54175,1.5415,1.5415,16200000.0
2009-12-16 19:21:00,1.5415,1.5415,1.541,1.54115,53500000.0
2009-12-16 19:22:00,1.54115,1.54115,1.54085,1.5411,82400000.0
2009-12-16 19:23:00,1.54105,1.54125,1.541,1.541,158700000.0
2009-12-16 19:24:00,1.541,1.54115,1.5407,1.54095,179600000.0
2009-12-16 19:25:00,1.5409,1.541,1.54035,1.54095,323500000.0
2009-12-16 19:26:00,1.5409,1.54105,1.5407,1.54095,263000000.0
2009-12-16 19:27:00,1.54095,1.541,1.54065,1.541,210200000.0
2009-12-16 19:28:00,1.54095,1.541,1.5405,1.5405,149800000.0
2009-12-16 19:29:00,1.5405,1.54065,1.5403,1.5405,185600000.0
2009-12-16 19:30:00,1.5405,1.5407,1.5403,1.5404,146100000.0
2009-12-16 19:31:00,1.5404,1.5406,1.5403,1.5405,262200000.0
2009-12-16 19:32:00,1.5405,1.5406,1.5404,1.5404,136200000.0
2009-12-16 19:33:00,1.5404,1.5406,1.54,1.5405,169400000.0
2009-12-16 19:34:00,1.5405,1.54095,1.54045,1.54085,142200000.0
2009-12-16 19:35:00,1.54085,1.5411,1.54075,1.5409,177900000.0
2009-12-16 19:36:00,1.5409,1.5409,1.5405,1.5407,189400000.0
2009-12-16 19:37:00,1.5407,1.54125,1.5407,1.54095,182500000.0
2009-12-16 19:38:00,1.54095,1.54125,1.5409,1.5412,104400000.0
2009-12-16 19:39:00,1.54115,1.54125,1.5409,1.54115,233000000.0
2009-12-16 19:40:00,1.5411,1.54115,1.54085,1.5411,171400000.0
2009-12-16 19:41:00,1.5411,1.54145,1.54075,1.54105,194100000.0
2009-12-16 19:42:00,1.54095,1.54105,1.54055,1.54075,235700000.0
2009-12-16 19:43:00,1.54075,1.54115,1.5407,1.5411,127000000.0
2009-12-16 19:44:00,1.5411,1.5412,1.541,1.5411,89900000.0
2009-12-16 19:45:00,1.54115,1.54115,1.54095,1.541,111400000.0
2009-12-16 19:46:00,1.541,1.5411,1.54045,1.54075,128300000.0
2009-12-16 19:47:00,1.5408,1.5414,1.5408,1.54125,187000000.0
2009-12-16 19:48:00,1.54125,1.5415,1.54125,1.5414,127400000.0
2009-12-16 19:49:00,1.5414,1.5417,1.5414,1.54165,112400000.0
2009-12-16 19:50:00,1.54165,1.5418,1.54155,1.54165,85000000.0
2009-12-16 19:51:00,1.54165,1.54165,1.5412,1.54145,122800000.0
2009-12-16 19:52:00,1.54135,1.54145,1.5413,1.54135,64400000.0
2009-12-16 19:53:00,1.54135,1.5415,1.5413,1.54145,120900000.0
2009-12-16 19:54:00,1.54145,1.54145,1.54125,1.54135,45400000.0
2009-12-16 19:55:00,1.54135,1.54145,1.54125,1.5414,47500000.0
2009-12-16 19:56:00,1.5414,1.5414,1.54115,1.54115,76000000.0
2009-12-16 19:57:00,1.5412,1.5413,1.54115,1.5412,68400000.0
2009-12-16 19:58:00,1.5412,1.5412,1.541,1.54105,98300000.0
2009-12-16 19:59:00,1.5411,1.5411,1.5405,1.5406,134500000.0
2009-12-16 20:00:00,1.54065,1.54095,1.5405,1.54075,258600000.0
2009-12-16 20:01:00,1.5408,1.54105,1.5405,1.54095,115600000.0
2009-12-16 20:02:00,1.54085,1.541,1.54075,1.54075,272400000.0
2009-12-16 20:03:00,1.54075,1.54085,1.54055,1.54055,128500000.0
2009-12-16 20:04:00,1.54055,1.5407,1.54045,1.54045,110500000.0
2009-12-16 20:05:00,1.54055,1.54055,1.5402,1.54035,124000000.0
2009-12-16 20:06:00,1.5404,1.5404,1.5403,1.5404,94000000.0
2009-12-16 20:07:00,1.54035,1.5405,1.54035,1.54045,26700000.0
2009-12-16 20:08:00,1.54045,1.54045,1.5403,1.5403,27100000.0
2009-12-16 20:09:00,1.5403,1.5404,1.54015,1.5402,184700000.0
2009-12-16 20:10:00,1.54015,1.5403,1.54015,1.5403,35800000.0
2009-12-16 20:11:00,1.5403,1.54045,1.54025,1.5404,44600000.0
2009-12-16 20:12:00,1.5404,1.54055,1.5403,1.54035,85300000.0
2009-12-16 20:13:00,1.54025,1.5404,1.54015,1.5404,58300000.0
2009-12-16 20:14:00,1.5403,1.5405,1.5403,1.5405,76200000.0
2009-12-16 20:15:00,1.5405,1.5406,1.5404,1.5405,28900000.0
2009-12-16 20:16:00,1.5405,1.5406,1.5401,1.5404,81600000.0
2009-12-16 20:17:00,1.5404,1.5407,1.54035,1.5407,73500000.0
2009-12-16 20:18:00,1.5407,1.54085,1.54065,1.54085,36600000.0
2009-12-16 20:19:00,1.54075,1.5408,1.54055,1.54075,93200000.0
2009-12-16 20:20:00,1.54075,1.54095,1.5407,1.54075,57600000.0
2009-12-16 20:21:00,1.54075,1.54105,1.54075,1.541,134700000.0
2009-12-16 20:22:00,1.541,1.5412,1.541,1.54115,79300000.0
2009-12-16 20:23:00,1.54115,1.5416,1.5411,1.54155,103800000.0
2009-12-16 20:24:00,1.54155,1.54185,1.54125,1.54175,216600000.0
2009-12-16 20:25:00,1.5418,1.5418,1.54135,1.54145,126700000.0
2009-12-16 20:26:00,1.54145,1.5415,1.5414,1.5415,17100000.0
2009-12-16 20:27:00,1.54145,1.54155,1.5414,1.54155,185600000.0
2009-12-16 20:28:00,1.5415,1.5416,1.54135,1.5415,123499999.0
2009-12-16 20:29:00,1.54145,1.54155,1.54125,1.5414,133100000.0
2009-12-16 20:30:00,1.54145,1.5415,1.5412,1.5413,259099999.0
2009-12-16 20:31:00,1.5412,1.54125,1.54115,1.54115,66800000.0
2009-12-16 20:32:00,1.54115,1.5412,1.54065,1.5407,69800000.0
2009-12-16 20:33:00,1.5407,1.541,1.54065,1.541,98700000.0
2009-12-16 20:34:00,1.54095,1.54105,1.5409,1.54095,30700000.0
2009-12-16 20:35:00,1.5409,1.54115,1.5409,1.5411,172600000.0
2009-12-16 20:36:00,1.54115,1.5414,1.54085,1.5412,208000000.0
2009-12-16 20:37:00,1.5413,1.5413,1.5411,1.54115,169900000.0
2009-12-16 20:38:00,1.54115,1.54125,1.5409,1.54095,82500000.0
2009-12-16 20:39:00,1.54095,1.54105,1.54095,1.541,35100000.0
2009-12-16 20:40:00,1.5411,1.54125,1.54085,1.541,106600000.0
2009-12-16 20:41:00,1.541,1.54105,1.54085,1.541,63100000.0
2009-12-16 20:42:00,1.541,1.5411,1.5408,1.5411,96700000.0
2009-12-16 20:43:00,1.5411,1.5411,1.54085,1.54095,97600000.0
2009-12-16 20:44:00,1.54085,1.54085,1.5404,1.54045,146400000.0
2009-12-16 20:45:00,1.54045,1.54055,1.54005,1.5405,120600000.0
2009-12-16 20:46:00,1.5405,1.5407,1.5402,1.5402,67300000.0
2009-12-16 20:47:00,1.5402,1.54035,1.53995,1.54005,69000000.0
2009-12-16 20:48:00,1.54005,1.54025,1.54005,1.54015,103100000.0
2009-12-16 20:49:00,1.54015,1.54075,1.54005,1.54065,206900000.0
2009-12-16 20:50:00,1.54065,1.54065,1.54005,1.5403,80700000.0
2009-12-16 20:51:00,1.5403,1.5406,1.5403,1.5404,140700000.0
2009-12-16 20:52:00,1.54035,1.54055,1.5403,1.54045,173400000.0
2009-12-16 20:53:00,1.54045,1.54065,1.54045,1.5406,139800000.0
2009-12-16 20:54:00,1.54065,1.5408,1.54065,1.5407,157500000.0
2009-12-16 20:55:00,1.54075,1.54095,1.54065,1.54095,81600000.0
2009-12-16 20:56:00,1.5409,1.5413,1.5408,1.5412,82900000.0
2009-12-16 20:57:00,1.5412,1.5413,1.5412,1.54125,74700000.0
2009-12-16 20:58:00,1.54125,1.5413,1.54115,1.5412,126400000.0
2009-12-16 20:59:00,1.54125,1.5413,1.54095,1.54095,111900000.0
2009-12-16 21:00:00,1.541,1.54115,1.5409,1.54105,136200000.0
2009-12-16 21:01:00,1.54105,1.5413,1.5409,1.5409,232100000.0
2009-12-16 21:02:00,1.5409,1.5409,1.5408,1.54085,74600000.0
2009-12-16 21:03:00,1.54085,1.5411,1.54085,1.5411,46800000.0
2009-12-16 21:04:00,1.5411,1.54125,1.54105,1.54115,94900000.0
2009-12-16 21:05:00,1.54115,1.54165,1.54115,1.5415,422600000.0
2009-12-16 21:06:00,1.54155,1.54195,1.54105,1.5419,329600000.0
2009-12-16 21:07:00,1.54185,1.54205,1.5416,1.54195,107700000.0
2009-12-16 21:08:00,1.54195,1.54235,1.54185,1.5419,246200000.0
2009-12-16 21:09:00,1.54175,1.54195,1.54145,1.54155,356000000.0
2009-12-16 21:10:00,1.54155,1.54155,1.5409,1.5415,174200000.0
2009-12-16 21:11:00,1.5415,1.5418,1.54145,1.54155,298700000.0
2009-12-16 21:12:00,1.54155,1.54155,1.54155,1.54155,82100000.0
2009-12-16 21:13:00,1.54155,1.5419,1.54155,1.5419,266900000.0
2009-12-16 21:14:00,1.54185,1.5423,1.54145,1.5423,167100000.0
2009-12-16 21:15:00,1.54245,1.54245,1.54145,1.54185,61600000.0
2009-12-16 21:16:00,1.5414,1.54305,1.5401,1.54045,355400000.0
2009-12-16 21:17:00,1.5405,1.5423,1.5401,1.5411,320800000.0
2009-12-16 21:18:00,1.5411,1.5441,1.541,1.5431,190500000.0
2009-12-16 21:19:00,1.54345,1.54345,1.54205,1.5423,209900000.0
2009-12-16 21:20:00,1.54245,1.54325,1.54215,1.54255,163300000.0
2009-12-16 21:21:00,1.54265,1.54315,1.54215,1.54275,180900000.0
2009-12-16 21:22:00,1.5429,1.543,1.54235,1.54275,200100000.0
2009-12-16 21:23:00,1.5427,1.54335,1.542,1.54225,223900000.0
2009-12-16 21:24:00,1.5423,1.5429,1.5418,1.5419,212200000.0
2009-12-16 21:25:00,1.54185,1.5421,1.54125,1.5416,225700000.0
2009-12-16 21:26:00,1.54155,1.5417,1.5409,1.541,319000000.0
2009-12-16 21:27:00,1.541,1.54125,1.5406,1.5408,170500000.0
2009-12-16 21:28:00,1.5407,1.5416,1.54015,1.54155,253500000.0
2009-12-16 21:29:00,1.5415,1.5416,1.54065,1.54065,145000000.0
2009-12-16 21:30:00,1.5406,1.541,1.5403,1.54075,213800000.0
2009-12-16 21:31:00,1.5408,1.5414,1.54065,1.5412,140700000.0
2009-12-16 21:32:00,1.5413,1.54135,1.54095,1.54095,177600000.0
2009-12-16 21:33:00,1.54095,1.5416,1.54085,1.54145,229400000.0
2009-12-16 21:34:00,1.5415,1.5419,1.5413,1.54185,190300000.0
2009-12-16 21:35:00,1.54185,1.54215,1.54175,1.5421,348300000.0
2009-12-16 21:36:00,1.542,1.54225,1.5419,1.5422,175600000.0
2009-12-16 21:37:00,1.5423,1.54235,1.54165,1.54175,194400000.0
2009-12-16 21:38:00,1.54185,1.542,1.54165,1.5417,165100000.0
2009-12-16 21:39:00,1.54175,1.5418,1.5415,1.5415,90500000.0
2009-12-16 21:40:00,1.5415,1.54185,1.54135,1.54185,188000000.0
2009-12-16 21:41:00,1.5419,1.542,1.5412,1.54175,234500000.0
2009-12-16 21:42:00,1.5418,1.54185,1.5415,1.5417,214500000.0
2009-12-16 21:43:00,1.5417,1.54185,1.54155,1.5417,134900000.0
2009-12-16 21:44:00,1.5417,1.54225,1.54145,1.5415,168500000.0
2009-12-16 21:45:00,1.54155,1.54155,1.54115,1.5414,93300000.0
2009-12-16 21:46:00,1.5414,1.54195,1.5413,1.5413,188800000.0
2009-12-16 21:47:00,1.54125,1.54155,1.54125,1.5413,142700000.0
2009-12-16 21:48:00,1.54125,1.5417,1.54125,1.5415,138200000.0
2009-12-16 21:49:00,1.5415,1.5419,1.5413,1.5418,243800000.0
2009-12-16 21:50:00,1.54185,1.5424,1.5417,1.54225,418700000.0
2009-12-16 21:51:00,1.5423,1.5426,1.54215,1.54245,118700000.0
2009-12-16 21:52:00,1.54245,1.5426,1.54225,1.54235,101100000.0
2009-12-16 21:53:00,1.54235,1.54255,1.5423,1.5423,82400000.0
2009-12-16 21:54:00,1.54245,1.5425,1.5421,1.54235,118300000.0
2009-12-16 21:55:00,1.54235,1.54395,1.54235,1.5435,156900000.0
2009-12-16 21:56:00,1.5435,1.544,1.5433,1.5437,242600000.0
2009-12-16 21:57:00,1.5437,1.5437,1.54295,1.54325,166000000.0
2009-12-16 21:58:00,1.54325,1.5433,1.54275,1.54285,148800000.0
2009-12-16 21:59:00,1.54285,1.54295,1.5426,1.5429,292300000.0
2009-12-16 22:00:00,1.5429,1.54335,1.54285,1.54295,306100000.0
2009-12-16 22:01:00,1.54295,1.5434,1.5429,1.5434,360100000.0
2009-12-16 22:02:00,1.5434,1.5435,1.543,1.54325,390300000.0
2009-12-16 22:03:00,1.54315,1.54325,1.54265,1.54285,251700000.0
2009-12-16 22:04:00,1.543,1.5431,1.5426,1.54265,139300000.0
2009-12-16 22:05:00,1.54265,1.54265,1.54235,1.54255,134600000.0
2009-12-16 22:06:00,1.54255,1.5426,1.54205,1.54205,80300000.0
2009-12-16 22:07:00,1.54215,1.5422,1.54195,1.54205,48800000.0
2009-12-16 22:08:00,1.5422,1.5423,1.542,1.5421,114400000.0
2009-12-16 22:09:00,1.5421,1.5422,1.5418,1.542,67800000.0
2009-12-16 22:10:00,1.54195,1.542,1.5414,1.54185,137500000.0
2009-12-16 22:11:00,1.5418,1.5424,1.54175,1.5421,150400000.0
2009-12-16 22:12:00,1.54225,1.5425,1.5421,1.54245,117700000.0
2009-12-16 22:13:00,1.5425,1.54265,1.54235,1.54235,108100000.0
2009-12-16 22:14:00,1.54235,1.54265,1.5423,1.54265,145600000.0
2009-12-16 22:15:00,1.54265,1.5428,1.5422,1.5428,131700000.0
2009-12-16 22:16:00,1.5428,1.543,1.54265,1.5429,83600000.0
2009-12-16 22:17:00,1.5429,1.5431,1.54275,1.5431,83400000.0
2009-12-16 22:18:00,1.54295,1.5431,1.5426,1.54265,93900000.0
2009-12-16 22:19:00,1.5426,1.54285,1.5425,1.5427,50600000.0
2009-12-16 22:20:00,1.5427,1.5427,1.5419,1.54235,93700000.0
2009-12-16 22:21:00,1.5423,1.5424,1.5421,1.5423,48600000.0
2009-12-16 22:22:00,1.5423,1.5429,1.54225,1.5427,101500000.0
2009-12-16 22:23:00,1.5427,1.543,1.5424,1.54275,202300000.0
2009-12-16 22:24:00,1.54245,1.54265,1.54215,1.54215,96900000.0
2009-12-16 22:25:00,1.54215,1.54235,1.542,1.54235,32200000.0
2009-12-16 22:26:00,1.54235,1.54245,1.54205,1.54225,110100000.0
2009-12-16 22:27:00,1.5422,1.5423,1.5419,1.54225,100900000.0
2009-12-16 22:28:00,1.5422,1.54235,1.54195,1.5421,134100000.0
2009-12-16 22:29:00,1.5422,1.5424,1.5421,1.5424,113000000.0
2009-12-16 22:30:00,1.5424,1.54245,1.54215,1.5422,92900000.0
2009-12-16 22:31:00,1.5422,1.54225,1.54195,1.54205,85900000.0
2009-12-16 22:32:00,1.54205,1.54205,1.5419,1.54195,51800000.0
2009-12-16 22:33:00,1.54195,1.54225,1.5419,1.54215,66000000.0
2009-12-16 22:34:00,1.54215,1.54215,1.54135,1.54155,97600000.0
2009-12-16 22:35:00,1.54155,1.5421,1.5414,1.5414,147600000.0
2009-12-16 22:36:00,1.5414,1.5419,1.5414,1.5419,83500000.0
2009-12-16 22:37:00,1.5419,1.5421,1.5413,1.5413,85000000.0
2009-12-16 22:38:00,1.5414,1.54155,1.54135,1.54145,44600000.0
2009-12-16 22:39:00,1.5415,1.5417,1.54145,1.54155,54200000.0
2009-12-16 22:40:00,1.54155,1.5417,1.5415,1.5417,52900000.0
2009-12-16 22:41:00,1.54175,1.5419,1.5417,1.54175,54900000.0
2009-12-16 22:42:00,1.5418,1.54185,1.54165,1.5418,54200000.0
2009-12-16 22:43:00,1.5419,1.54195,1.54155,1.5417,77300000.0
2009-12-16 22:44:00,1.5417,1.5417,1.54155,1.54155,23300000.0
2009-12-16 22:45:00,1.54155,1.54175,1.54145,1.54175,96800000.0
2009-12-16 22:46:00,1.54175,1.5418,1.54145,1.54175,61800000.0
2009-12-16 22:47:00,1.54165,1.5418,1.54155,1.5418,88600000.0
2009-12-16 22:48:00,1.5418,1.542,1.54165,1.54165,72900000.0
2009-12-16 22:49:00,1.54165,1.54175,1.5415,1.54165,93800000.0
2009-12-16 22:50:00,1.54165,1.54205,1.5416,1.54185,91400000.0
2009-12-16 22:51:00,1.54175,1.54185,1.54145,1.54155,124500000.0
2009-12-16 22:52:00,1.54145,1.54175,1.5413,1.5414,141800000.0
2009-12-16 22:53:00,1.5414,1.54145,1.5411,1.5412,115300000.0
2009-12-16 22:54:00,1.5412,1.54145,1.54105,1.5414,88000000.0
2009-12-16 22:55:00,1.5414,1.5414,1.54115,1.54115,22800000.0
2009-12-16 22:56:00,1.54115,1.54125,1.54105,1.54105,203500000.0
2009-12-16 22:57:00,1.54105,1.54125,1.5407,1.5412,162600000.0
2009-12-16 22:58:00,1.5412,1.54125,1.541,1.5412,185500000.0
2009-12-16 22:59:00,1.5412,1.54135,1.5411,1.54135,105900000.0
2009-12-16 23:00:00,1.54145,1.54155,1.54115,1.54155,61100000.0
2009-12-16 23:01:00,1.54155,1.54155,1.54105,1.54115,109100000.0
2009-12-16 23:02:00,1.54115,1.54125,1.5407,1.5412,130100000.0
2009-12-16 23:03:00,1.54125,1.5418,1.54115,1.5413,89800000.0
2009-12-16 23:04:00,1.54135,1.5416,1.54105,1.54155,218000000.0
2009-12-16 23:05:00,1.54155,1.54155,1.54155,1.54155,1600000.0
2009-12-16 23:06:00,1.54155,1.5419,1.5415,1.5416,41800000.0
2009-12-16 23:07:00,1.54175,1.54215,1.5413,1.54215,157200000.0
2009-12-16 23:08:00,1.5421,1.5425,1.54195,1.5424,153300000.0
2009-12-16 23:09:00,1.54245,1.543,1.54205,1.5422,88400000.0
2009-12-16 23:10:00,1.5422,1.54225,1.542,1.54205,195400000.0
2009-12-16 23:11:00,1.5421,1.54235,1.54195,1.5423,158000000.0
2009-12-16 23:12:00,1.5423,1.5425,1.5423,1.54245,62000000.0
2009-12-16 23:13:00,1.54245,1.54255,1.5424,1.54255,39400000.0
2009-12-16 23:14:00,1.54255,1.54255,1.54235,1.54245,37500000.0
2009-12-16 23:15:00,1.5426,1.5427,1.5425,1.54265,44700000.0
2009-12-16 23:16:00,1.5426,1.5427,1.54225,1.54245,21500000.0
2009-12-16 23:17:00,1.54245,1.54245,1.54195,1.5421,33600000.0
2009-12-16 23:18:00,1.5422,1.5424,1.5421,1.5424,26500000.0
2009-12-16 23:19:00,1.5423,1.5424,1.54215,1.5423,57800000.0
2009-12-16 23:20:00,1.54235,1.5425,1.54235,1.5425,37300000.0
2009-12-16 23:21:00,1.54245,1.5425,1.54245,1.5425,4300000.0
2009-12-16 23:22:00,1.5425,1.54265,1.54245,1.5425,50500000.0
2009-12-16 23:23:00,1.5425,1.5425,1.54245,1.54245,27300000.0
2009-12-16 23:24:00,1.54245,1.5425,1.5424,1.5424,38100000.0
2009-12-16 23:25:00,1.5424,1.5424,1.5421,1.5421,74400000.0
2009-12-16 23:26:00,1.54215,1.54235,1.5416,1.5418,57500000.0
2009-12-16 23:27:00,1.54165,1.54185,1.54165,1.5418,21200000.0
2009-12-16 23:28:00,1.5418,1.54225,1.5418,1.542,116600000.0
2009-12-16 23:29:00,1.5419,1.54205,1.5415,1.54155,250400000.0
2009-12-16 23:30:00,1.54155,1.5418,1.5415,1.5416,116300000.0
2009-12-16 23:31:00,1.5416,1.54165,1.5415,1.5415,115600000.0
2009-12-16 23:32:00,1.5415,1.54155,1.5414,1.54155,69000000.0
2009-12-16 23:33:00,1.5415,1.54155,1.54125,1.5414,71000000.0
2009-12-16 23:34:00,1.5414,1.5414,1.5412,1.54135,245700000.0
2009-12-16 23:35:00,1.5413,1.54165,1.5412,1.5413,233800000.0
2009-12-16 23:36:00,1.54135,1.54135,1.541,1.5413,22300000.0
2009-12-16 23:37:00,1.54142,1.54155,1.5414,1.54155,51800000.0
2009-12-16 23:38:00,1.54135,1.54155,1.5412,1.54125,51800000.0
2009-12-16 23:39:00,1.54145,1.5422,1.54125,1.5422,54100000.0
2009-12-16 23:40:00,1.5422,1.54235,1.5421,1.54215,35400000.0
2009-12-16 23:41:00,1.54215,1.5425,1.54175,1.54195,29100000.0
2009-12-16 23:42:00,1.5419,1.542,1.5417,1.54185,21600000.0
2009-12-16 23:43:00,1.5419,1.54225,1.5419,1.54225,23100000.0
2009-12-16 23:44:00,1.5422,1.54225,1.5418,1.54205,27900000.0
2009-12-16 23:45:00,1.5422,1.54225,1.5421,1.54225,13100000.0
2009-12-16 23:46:00,1.54215,1.54225,1.54205,1.54215,23200000.0
2009-12-16 23:47:00,1.5422,1.5423,1.54205,1.54225,37200000.0
2009-12-16 23:48:00,1.54215,1.5424,1.542,1.5424,49200000.0
2009-12-16 23:49:00,1.5424,1.54245,1.54225,1.5423,33700000.0
2009-12-16 23:50:00,1.5423,1.5423,1.54195,1.54205,57800000.0
2009-12-16 23:51:00,1.54195,1.5422,1.54195,1.54205,21900000.0
2009-12-16 23:52:00,1.54205,1.54205,1.5416,1.5417,54600000.0
2009-12-16 23:53:00,1.54185,1.54195,1.5418,1.54195,13500000.0
2009-12-16 23:54:00,1.5419,1.54205,1.54165,1.54165,29400000.0
2009-12-16 23:55:00,1.54165,1.54165,1.5415,1.5415,6900000.0
2009-12-16 23:56:00,1.5414,1.5419,1.5414,1.5417,44700000.0
2009-12-16 23:57:00,1.54175,1.542,1.54175,1.54185,41500000.0
2009-12-16 23:58:00,1.54185,1.54185,1.54155,1.54175,25700000.0
2009-12-16 23:59:00,1.54175,1.54205,1.5414,1.5419,39500000.0
2009-12-17 00:00:00,1.5419,1.542,1.5414,1.54185,51300000.0
2009-12-17 00:01:00,1.54185,1.5423,1.54185,1.5423,32300000.0
2009-12-17 00:02:00,1.54225,1.5423,1.54185,1.5419,27000000.0
2009-12-17 00:03:00,1.54205,1.54205,1.5419,1.5419,13300000.0
2009-12-17 00:04:00,1.54195,1.542,1.54185,1.54195,20000000.0
2009-12-17 00:05:00,1.54185,1.54195,1.54185,1.54185,8200000.0
2009-12-17 00:06:00,1.54185,1.54185,1.54165,1.54165,10100000.0
2009-12-17 00:07:00,1.54165,1.54165,1.5416,1.5416,2000000.0
2009-12-17 00:08:00,1.5415,1.5416,1.5415,1.5416,12000000.0
2009-12-17 00:09:00,1.54145,1.54145,1.54145,1.54145,1600000.0
2009-12-17 00:10:00,1.54155,1.54165,1.54145,1.54155,17200000.0
2009-12-17 00:11:00,1.54145,1.5416,1.54145,1.54145,27000000.0
2009-12-17 00:12:00,1.5415,1.5415,1.54135,1.54135,10000000.0
2009-12-17 00:13:00,1.54135,1.54145,1.541,1.5413,30300000.0
2009-12-17 00:14:00,1.5412,1.54135,1.5412,1.5413,6000000.0
2009-12-17 00:15:00,1.5413,1.54135,1.5412,1.5413,11000000.0
2009-12-17 00:16:00,1.54125,1.5413,1.54125,1.54125,7000000.0
2009-12-17 00:17:00,1.5413,1.54145,1.54125,1.54145,10000000.0
2009-12-17 00:18:00,1.5413,1.5413,1.5413,1.5413,4200000.0
2009-12-17 00:19:00,1.54205,1.54206,1.54194,1.54194,6000000.0
2009-12-17 00:20:00,1.5414,1.5415,1.5414,1.5415,6000000.0
2009-12-17 00:21:00,1.5414,1.5415,1.54135,1.5414,20800000.0
2009-12-17 00:22:00,1.5415,1.54155,1.54145,1.54155,5200000.0
2009-12-17 00:23:00,1.54155,1.5416,1.54155,1.54155,5900000.0
2009-12-17 00:24:00,1.54155,1.54155,1.54155,1.54155,1000000.0
2009-12-17 00:25:00,1.5416,1.5416,1.5414,1.5414,21600000.0
2009-12-17 00:26:00,1.5414,1.54145,1.54135,1.54145,26900000.0
2009-12-17 00:27:00,1.54145,1.5415,1.54145,1.5415,12300000.0
2009-12-17 00:28:00,1.5415,1.5415,1.5415,1.5415,1100000.0
2009-12-17 00:29:00,1.5416,1.5416,1.54155,1.54155,13100000.0
2009-12-17 00:30:00,1.54155,1.54155,1.5415,1.5415,11700000.0
2009-12-17 00:31:00,1.5416,1.54165,1.5416,1.54165,8200000.0
2009-12-17 00:32:00,1.54165,1.54165,1.54165,1.54165,19800000.0
2009-12-17 00:33:00,1.54165,1.54165,1.5415,1.54165,14700000.0
2009-12-17 00:34:00,1.54175,1.54175,1.5415,1.54155,4600000.0
2009-12-17 00:35:00,1.5416,1.5417,1.54145,1.5417,14100000.0
2009-12-17 00:36:00,1.54175,1.54175,1.54175,1.54175,4000000.0
2009-12-17 00:37:00,1.54165,1.54185,1.5416,1.54185,23400000.0
2009-12-17 00:38:00,1.54175,1.5419,1.54165,1.54175,16000000.0
2009-12-17 00:39:00,1.54175,1.54175,1.54175,1.54175,2000000.0
2009-12-17 00:40:00,1.5416,1.54185,1.5416,1.54185,4500000.0
2009-12-17 00:41:00,1.54175,1.54175,1.54165,1.54165,6800000.0
2009-12-17 00:42:00,1.54165,1.54165,1.54135,1.5416,16400000.0
2009-12-17 00:43:00,1.5416,1.5416,1.5416,1.5416,1100000.0
2009-12-17 00:44:00,1.54155,1.5419,1.54155,1.5417,25900000.0
2009-12-17 00:45:00,1.5418,1.54215,1.5418,1.5419,17500000.0
2009-12-17 00:46:00,1.5419,1.5419,1.5419,1.5419,2300000.0
2009-12-17 00:47:00,1.5419,1.542,1.54185,1.54185,13900000.0
2009-12-17 00:48:00,1.54185,1.54185,1.54175,1.54185,15300000.0
2009-12-17 00:49:00,1.54185,1.54185,1.54185,1.54185,1100000.0
2009-12-17 00:50:00,1.54185,1.542,1.54185,1.542,3200000.0
2009-12-17 00:51:00,1.5421,1.5421,1.542,1.542,6000000.0
2009-12-17 00:52:00,1.54205,1.5421,1.542,1.5421,8000000.0
2009-12-17 00:53:00,1.54215,1.54215,1.54215,1.54215,4000000.0
2009-12-17 00:54:00,1.54215,1.54215,1.542,1.5421,8000000.0
2009-12-17 00:55:00,1.54215,1.54215,1.5421,1.5421,4000000.0
2009-12-17 00:56:00,1.5421,1.5421,1.5421,1.5421,1000000.0
2009-12-17 00:57:00,1.54214,1.54226,1.54214,1.54221,8000000.0
2009-12-17 00:58:00,1.54216,1.5422,1.54208,1.54211,8000000.0
2009-12-17 00:59:00,1.54212,1.54221,1.5421,1.5421,8000000.0
2009-12-17 01:00:00,1.5421,1.5421,1.542,1.5421,8000000.0
2009-12-17 01:01:00,1.5421,1.54235,1.54185,1.54225,49700000.0
2009-12-17 01:02:00,1.5423,1.54235,1.5422,1.5423,31200000.0
2009-12-17 01:03:00,1.5423,1.5424,1.5423,1.54235,10900000.0
2009-12-17 01:04:00,1.54225,1.54235,1.54225,1.54235,3300000.0
2009-12-17 01:05:00,1.5423,1.54235,1.5417,1.5417,33600000.0
2009-12-17 01:06:00,1.5417,1.5417,1.54145,1.54145,36600000.0
2009-12-17 01:07:00,1.5415,1.5421,1.5415,1.5421,19900000.0
2009-12-17 01:08:00,1.54205,1.5421,1.54205,1.5421,4700000.0
2009-12-17 01:09:00,1.54215,1.5422,1.54215,1.5422,9600000.0
2009-12-17 01:10:00,1.54149,1.54168,1.54149,1.54163,6200000.0
2009-12-17 01:11:00,1.54225,1.54225,1.5422,1.5422,6200000.0
2009-12-17 01:12:00,1.54225,1.54225,1.54175,1.5418,11300000.0
2009-12-17 01:13:00,1.5418,1.5418,1.5416,1.5416,25200000.0
2009-12-17 01:14:00,1.54165,1.54165,1.5416,1.5416,12000000.0
2009-12-17 01:15:00,1.5416,1.54175,1.5415,1.5417,16900000.0
2009-12-17 01:16:00,1.54175,1.5418,1.5417,1.5417,6000000.0
2009-12-17 01:17:00,1.5417,1.54195,1.5417,1.54185,39200000.0
2009-12-17 01:18:00,1.54185,1.54245,1.54185,1.54245,20000000.0
2009-12-17 01:19:00,1.5424,1.5424,1.54225,1.54225,7800000.0
2009-12-17 01:20:00,1.54225,1.54225,1.54225,1.54225,3000000.0
2009-12-17 01:21:00,1.5423,1.54245,1.5423,1.54245,4900000.0
2009-12-17 01:22:00,1.54245,1.54245,1.54245,1.54245,4700000.0
2009-12-17 01:23:00,1.54255,1.54255,1.54255,1.54255,8900000.0
2009-12-17 01:24:00,1.5425,1.5425,1.54245,1.54245,16100000.0
2009-12-17 01:25:00,1.54245,1.54255,1.54245,1.54255,14900000.0
2009-12-17 01:26:00,1.54255,1.54265,1.54255,1.54265,27500000.0
2009-12-17 01:27:00,1.54265,1.54265,1.5425,1.5425,12700000.0
2009-12-17 01:28:00,1.54245,1.5426,1.54245,1.5426,6300000.0
2009-12-17 01:29:00,1.54255,1.54275,1.54245,1.54255,57900000.0
2009-12-17 01:30:00,1.54265,1.54265,1.5424,1.54255,33700000.0
2009-12-17 01:31:00,1.5425,1.5427,1.5425,1.54265,45500000.0
2009-12-17 01:32:00,1.54255,1.54265,1.5424,1.5425,33000000.0
2009-12-17 01:33:00,1.5426,1.5427,1.54245,1.54245,35200000.0
2009-12-17 01:34:00,1.5425,1.54265,1.5424,1.54245,33900000.0
2009-12-17 01:35:00,1.54245,1.54255,1.5424,1.54255,17000000.0
2009-12-17 01:36:00,1.5425,1.54255,1.5424,1.5425,31200000.0
2009-12-17 01:37:00,1.54255,1.54255,1.54245,1.54245,6700000.0
2009-12-17 01:38:00,1.54245,1.54255,1.54245,1.54245,6400000.0
2009-12-17 01:39:00,1.5424,1.5424,1.5423,1.54235,30500000.0
2009-12-17 01:40:00,1.5423,1.5425,1.5423,1.5424,12700000.0
2009-12-17 01:41:00,1.54245,1.54245,1.54245,1.54245,1000000.0
2009-12-17 01:42:00,1.5424,1.54255,1.5423,1.54255,35100000.0
2009-12-17 01:43:00,1.54255,1.54255,1.54255,1.54255,11000000.0
2009-12-17 01:44:00,1.54255,1.54255,1.54245,1.54245,32000000.0
2009-12-17 01:45:00,1.54235,1.54245,1.54235,1.54245,14700000.0
2009-12-17 01:46:00,1.5424,1.54245,1.5424,1.54245,3200000.0
2009-12-17 01:47:00,1.54245,1.54255,1.54245,1.5425,9600000.0
2009-12-17 01:48:00,1.5425,1.5426,1.54245,1.5426,10000000.0
2009-12-17 01:49:00,1.54255,1.5426,1.54255,1.5426,3000000.0
2009-12-17 01:50:00,1.5427,1.5427,1.5426,1.5427,3000000.0
2009-12-17 01:51:00,1.5426,1.5427,1.54245,1.54245,29500000.0
2009-12-17 01:52:00,1.54245,1.5426,1.54245,1.5425,24000000.0
2009-12-17 01:53:00,1.5425,1.5425,1.54245,1.54245,2000000.0
2009-12-17 01:54:00,1.5424,1.5424,1.54215,1.5422,57100000.0
2009-12-17 01:55:00,1.54225,1.54225,1.54185,1.54225,90700000.0
2009-12-17 01:56:00,1.54225,1.54265,1.54215,1.54245,60400000.0
2009-12-17 01:57:00,1.5425,1.54265,1.5425,1.5425,22600000.0
2009-12-17 01:58:00,1.5425,1.5425,1.54235,1.5424,24300000.0
2009-12-17 01:59:00,1.5424,1.5425,1.54235,1.54245,19800000.0
2009-12-17 02:00:00,1.5424,1.5424,1.5419,1.5419,182200000.0
2009-12-17 02:01:00,1.542,1.54265,1.5419,1.5426,117900000.0
2009-12-17 02:02:00,1.5426,1.5426,1.54215,1.5422,35900000.0
2009-12-17 02:03:00,1.5423,1.54265,1.54215,1.54265,32900000.0
2009-12-17 02:04:00,1.54265,1.54265,1.54205,1.54205,37600000.0
2009-12-17 02:05:00,1.54215,1.54215,1.54185,1.5421,62600000.0
2009-12-17 02:06:00,1.5422,1.54235,1.54205,1.54225,31000000.0
2009-12-17 02:07:00,1.5422,1.5423,1.54205,1.54205,24000000.0
2009-12-17 02:08:00,1.5421,1.54215,1.542,1.54205,18000000.0
2009-12-17 02:09:00,1.542,1.5421,1.54195,1.5421,17000000.0
2009-12-17 02:10:00,1.54205,1.5422,1.54205,1.54215,16000000.0
2009-12-17 02:11:00,1.5421,1.54225,1.54195,1.542,44600000.0
2009-12-17 02:12:00,1.54205,1.5422,1.5419,1.5419,61800000.0
2009-12-17 02:13:00,1.54185,1.5421,1.54185,1.54205,82700000.0
2009-12-17 02:14:00,1.54205,1.54225,1.542,1.54225,25300000.0
2009-12-17 02:15:00,1.5422,1.5422,1.542,1.5422,31000000.0
2009-12-17 02:16:00,1.54215,1.54215,1.54205,1.54215,5700000.0
2009-12-17 02:17:00,1.54215,1.54225,1.54205,1.5421,23100000.0
2009-12-17 02:18:00,1.5421,1.5422,1.5417,1.54195,35900000.0
2009-12-17 02:19:00,1.5419,1.54195,1.5418,1.5418,15000000.0
2009-12-17 02:20:00,1.54175,1.54185,1.54175,1.54185,28000000.0
2009-12-17 02:21:00,1.5419,1.54195,1.5417,1.5417,28800000.0
2009-12-17 02:22:00,1.5417,1.5417,1.5417,1.5417,5000000.0
2009-12-17 02:23:00,1.5418,1.5419,1.5418,1.54185,19500000.0
2009-12-17 02:24:00,1.5419,1.542,1.5418,1.54195,35600000.0
2009-12-17 02:25:00,1.542,1.54205,1.5419,1.54195,28800000.0
2009-12-17 02:26:00,1.5419,1.54205,1.5419,1.5419,14300000.0
2009-12-17 02:27:00,1.54195,1.5421,1.5419,1.54205,31800000.0
2009-12-17 02:28:00,1.54195,1.5422,1.5419,1.54205,38400000.0
2009-12-17 02:29:00,1.5421,1.54215,1.5419,1.54195,20200000.0
2009-12-17 02:30:00,1.54205,1.54205,1.5419,1.54195,20700000.0
2009-12-17 02:31:00,1.5419,1.54215,1.5419,1.54205,22200000.0
2009-12-17 02:32:00,1.54205,1.5421,1.542,1.5421,14000000.0
2009-12-17 02:33:00,1.542,1.5421,1.54185,1.5419,52000000.0
2009-12-17 02:34:00,1.54185,1.542,1.54185,1.54195,20200000.0
2009-12-17 02:35:00,1.542,1.542,1.5419,1.542,21100000.0
2009-12-17 02:36:00,1.542,1.54205,1.5419,1.542,14700000.0
2009-12-17 02:37:00,1.54205,1.54205,1.542,1.54205,21400000.0
2009-12-17 02:38:00,1.54205,1.54205,1.542,1.542,10700000.0
2009-12-17 02:39:00,1.542,1.542,1.5418,1.5419,109800000.0
2009-12-17 02:40:00,1.5419,1.54195,1.54155,1.5418,42500000.0
2009-12-17 02:41:00,1.5418,1.54195,1.5415,1.5416,55500000.0
2009-12-17 02:42:00,1.5416,1.5416,1.5416,1.5416,24500000.0
2009-12-17 02:43:00,1.5416,1.5417,1.5415,1.5415,34300000.0
2009-12-17 02:44:00,1.5415,1.54165,1.5415,1.54165,27500000.0
2009-12-17 02:45:00,1.5417,1.5418,1.54165,1.5418,19200000.0
2009-12-17 02:46:00,1.5418,1.5418,1.5415,1.54175,175900000.0
2009-12-17 02:47:00,1.54185,1.5419,1.5417,1.54185,45000000.0
2009-12-17 02:48:00,1.5419,1.54195,1.54175,1.54195,11000000.0
2009-12-17 02:49:00,1.54185,1.54195,1.54175,1.54175,22100000.0
2009-12-17 02:50:00,1.5418,1.54185,1.5417,1.5418,14000000.0
2009-12-17 02:51:00,1.5418,1.5419,1.5417,1.5418,35300000.0
2009-12-17 02:52:00,1.54185,1.54185,1.5416,1.5418,28900000.0
2009-12-17 02:53:00,1.54175,1.5418,1.54165,1.54175,48100000.0
2009-12-17 02:54:00,1.54175,1.54275,1.5416,1.54275,103700000.0
2009-12-17 02:55:00,1.5428,1.543,1.5425,1.5426,107500000.0
2009-12-17 02:56:00,1.5426,1.54285,1.54255,1.54255,67900000.0
2009-12-17 02:57:00,1.5426,1.54285,1.54255,1.54285,38500000.0
2009-12-17 02:58:00,1.54285,1.5429,1.54265,1.5427,38000000.0
2009-12-17 02:59:00,1.5427,1.54295,1.5426,1.54295,55000000.0
2009-12-17 03:00:00,1.54295,1.54305,1.54255,1.54265,64500000.0
2009-12-17 03:01:00,1.54275,1.54295,1.5426,1.5427,30600000.0
2009-12-17 03:02:00,1.54275,1.54275,1.5426,1.5427,30000000.0
2009-12-17 03:03:00,1.5427,1.5428,1.5424,1.5427,49700000.0
2009-12-17 03:04:00,1.54275,1.5428,1.54265,1.54265,40000000.0
2009-12-17 03:05:00,1.54265,1.54265,1.54245,1.54255,60100000.0
2009-12-17 03:06:00,1.5426,1.5427,1.5424,1.5424,26000000.0
2009-12-17 03:07:00,1.5425,1.54255,1.54235,1.5424,52000000.0
2009-12-17 03:08:00,1.54245,1.54255,1.54235,1.54255,25700000.0
2009-12-17 03:09:00,1.54265,1.54265,1.5423,1.54245,32000000.0
2009-12-17 03:10:00,1.5424,1.5426,1.54235,1.5426,21700000.0
2009-12-17 03:11:00,1.54255,1.54255,1.5423,1.54245,55700000.0
2009-12-17 03:12:00,1.5424,1.54265,1.5423,1.5425,74800000.0
2009-12-17 03:13:00,1.5426,1.54275,1.54245,1.5425,50100000.0
2009-12-17 03:14:00,1.5425,1.5425,1.54235,1.54235,39500000.0
2009-12-17 03:15:00,1.5424,1.5425,1.5421,1.5422,58700000.0
2009-12-17 03:16:00,1.54215,1.5423,1.54215,1.5422,22100000.0
2009-12-17 03:17:00,1.5422,1.54235,1.54205,1.5421,58600000.0
2009-12-17 03:18:00,1.5421,1.5424,1.54185,1.5423,74300000.0
2009-12-17 03:19:00,1.5423,1.54245,1.54215,1.54225,54900000.0
2009-12-17 03:20:00,1.54235,1.5429,1.54225,1.54235,58000000.0
2009-12-17 03:21:00,1.54235,1.5424,1.5422,1.5423,41400000.0
2009-12-17 03:22:00,1.5423,1.54235,1.54215,1.5423,45000000.0
2009-12-17 03:23:00,1.5423,1.5423,1.5422,1.54225,12000000.0
2009-12-17 03:24:00,1.54225,1.5424,1.54215,1.5424,34900000.0
2009-12-17 03:25:00,1.5424,1.54255,1.5424,1.54245,39500000.0
2009-12-17 03:26:00,1.54245,1.5425,1.5424,1.5425,16000000.0
2009-12-17 03:27:00,1.54255,1.54255,1.54235,1.54235,12800000.0
2009-12-17 03:28:00,1.54245,1.5425,1.54225,1.5423,65000000.0
2009-12-17 03:29:00,1.54235,1.5424,1.5423,1.5423,19200000.0
2009-12-17 03:30:00,1.54235,1.54235,1.542,1.54205,35000000.0
2009-12-17 03:31:00,1.54205,1.54225,1.54205,1.54225,28500000.0
2009-12-17 03:32:00,1.5423,1.5423,1.54205,1.54215,67200000.0
2009-12-17 03:33:00,1.54215,1.54225,1.5419,1.542,81300000.0
2009-12-17 03:34:00,1.542,1.5421,1.54185,1.5421,77100000.0
2009-12-17 03:35:00,1.5422,1.5422,1.54195,1.542,55000000.0
2009-12-17 03:36:00,1.54195,1.54205,1.54195,1.54195,46200000.0
2009-12-17 03:37:00,1.5419,1.54205,1.54185,1.54195,59500000.0
2009-12-17 03:38:00,1.54195,1.542,1.5417,1.54185,51200000.0
2009-12-17 03:39:00,1.5418,1.54185,1.5416,1.54175,51400000.0
2009-12-17 03:40:00,1.54175,1.5418,1.5416,1.5416,19000000.0
2009-12-17 03:41:00,1.5416,1.5417,1.5416,1.5416,17700000.0
2009-12-17 03:42:00,1.5416,1.5417,1.5416,1.5416,15400000.0
2009-12-17 03:43:00,1.5416,1.5417,1.5416,1.5417,16000000.0
2009-12-17 03:44:00,1.54165,1.54175,1.54035,1.5406,131600000.0
2009-12-17 03:45:00,1.54045,1.5407,1.5403,1.5403,107300000.0
2009-12-17 03:46:00,1.5404,1.5408,1.5402,1.54065,125100000.0
2009-12-17 03:47:00,1.5407,1.54075,1.54035,1.5404,74800000.0
2009-12-17 03:48:00,1.5404,1.5405,1.5401,1.54035,104800000.0
2009-12-17 03:49:00,1.5404,1.5404,1.53835,1.53925,162600000.0
2009-12-17 03:50:00,1.5394,1.53995,1.53905,1.5397,117900000.0
2009-12-17 03:51:00,1.5396,1.53995,1.5393,1.5399,98800000.0
2009-12-17 03:52:00,1.5399,1.54025,1.53965,1.5399,91500000.0
2009-12-17 03:53:00,1.53995,1.53995,1.5394,1.5398,121300000.0
2009-12-17 03:54:00,1.5398,1.53985,1.5396,1.53975,87300000.0
2009-12-17 03:55:00,1.53975,1.5408,1.53955,1.54045,157300000.0
2009-12-17 03:56:00,1.5398,1.54035,1.5397,1.5402,116800000.0
2009-12-17 03:57:00,1.5401,1.54015,1.53985,1.54005,96300000.0
2009-12-17 03:58:00,1.5401,1.5403,1.54,1.54,40100000.0
2009-12-17 03:59:00,1.53995,1.54025,1.5398,1.54015,94600000.0
2009-12-17 04:00:00,1.5402,1.54085,1.54015,1.5408,120800000.0
2009-12-17 04:01:00,1.54075,1.5409,1.54025,1.54045,103700000.0
2009-12-17 04:02:00,1.54045,1.5406,1.5397,1.53975,122800000.0
2009-12-17 04:03:00,1.5399,1.5401,1.5395,1.5395,102100000.0
2009-12-17 04:04:00,1.5395,1.53965,1.5393,1.53945,105500000.0
2009-12-17 04:05:00,1.5395,1.53965,1.5392,1.5393,91400000.0
2009-12-17 04:06:00,1.53935,1.54,1.5392,1.5397,142500000.0
2009-12-17 04:07:00,1.5399,1.5403,1.5399,1.54015,89400000.0
2009-12-17 04:08:00,1.54005,1.5402,1.5399,1.5401,86500000.0
2009-12-17 04:09:00,1.5402,1.5402,1.53995,1.5401,69900000.0
2009-12-17 04:10:00,1.54005,1.54015,1.5398,1.53985,55900000.0
2009-12-17 04:11:00,1.53985,1.54,1.53985,1.5399,21700000.0
2009-12-17 04:12:00,1.53995,1.53995,1.53965,1.5398,40900000.0
2009-12-17 04:13:00,1.5397,1.5399,1.5396,1.5397,87800000.0
2009-12-17 04:14:00,1.53965,1.5397,1.53945,1.53955,53500000.0
2009-12-17 04:15:00,1.53945,1.53955,1.53915,1.5393,68800000.0
2009-12-17 04:16:00,1.5393,1.53955,1.53845,1.53895,82300000.0
2009-12-17 04:17:00,1.539,1.53915,1.5388,1.53915,58100000.0
2009-12-17 04:18:00,1.53905,1.53905,1.5388,1.53895,62000000.0
2009-12-17 04:19:00,1.539,1.5393,1.53885,1.5392,63100000.0
2009-12-17 04:20:00,1.53925,1.53925,1.53895,1.53905,75100000.0
2009-12-17 04:21:00,1.53905,1.5392,1.53895,1.53905,68500000.0
2009-12-17 04:22:00,1.53905,1.5393,1.53895,1.53925,48600000.0
2009-12-17 04:23:00,1.53925,1.5393,1.5392,1.5393,20400000.0
2009-12-17 04:24:00,1.53935,1.53935,1.53895,1.539,75700000.0
2009-12-17 04:25:00,1.53905,1.5397,1.53895,1.53955,113900000.0
2009-12-17 04:26:00,1.5396,1.53995,1.5396,1.5397,53700000.0
2009-12-17 04:27:00,1.5397,1.5401,1.5397,1.54,41700000.0
2009-12-17 04:28:00,1.54,1.54015,1.5397,1.5397,103700000.0
2009-12-17 04:29:00,1.5397,1.53975,1.5396,1.53965,42600000.0
2009-12-17 04:30:00,1.5396,1.53975,1.5395,1.5397,34500000.0
2009-12-17 04:31:00,1.5397,1.5398,1.53955,1.53955,29400000.0
2009-12-17 04:32:00,1.53955,1.5396,1.53945,1.5396,19400000.0
2009-12-17 04:33:00,1.53965,1.53965,1.53945,1.53955,13500000.0
2009-12-17 04:34:00,1.5396,1.53965,1.53945,1.53945,39900000.0
2009-12-17 04:35:00,1.5394,1.53955,1.5394,1.53945,29600000.0
2009-12-17 04:36:00,1.5395,1.5396,1.5394,1.5396,20500000.0
2009-12-17 04:37:00,1.53955,1.53965,1.53945,1.53945,37200000.0
2009-12-17 04:38:00,1.5395,1.53995,1.5395,1.53995,34800000.0
2009-12-17 04:39:00,1.5399,1.54015,1.5396,1.53995,93100000.0
2009-12-17 04:40:00,1.5399,1.53995,1.53955,1.53955,71300000.0
2009-12-17 04:41:00,1.5396,1.53975,1.53955,1.5397,58100000.0
2009-12-17 04:42:00,1.53965,1.5397,1.5396,1.53965,25800000.0
2009-12-17 04:43:00,1.5397,1.54005,1.5397,1.54005,43400000.0
2009-12-17 04:44:00,1.54,1.54015,1.53995,1.53995,24400000.0
2009-12-17 04:45:00,1.54005,1.54005,1.5398,1.5398,44000000.0
2009-12-17 04:46:00,1.53985,1.53995,1.53975,1.53975,23600000.0
2009-12-17 04:47:00,1.5397,1.54015,1.5378,1.53795,176900000.0
2009-12-17 04:48:00,1.5377,1.53835,1.5371,1.53745,208600000.0
2009-12-17 04:49:00,1.53745,1.53815,1.53735,1.5379,162200000.0
2009-12-17 04:50:00,1.53805,1.5382,1.5368,1.53695,189700000.0
2009-12-17 04:51:00,1.5369,1.5373,1.53625,1.5363,134900000.0
2009-12-17 04:52:00,1.53625,1.53705,1.53615,1.53625,111200000.0
2009-12-17 04:53:00,1.53625,1.53725,1.5362,1.53725,148000000.0
2009-12-17 04:54:00,1.53725,1.53795,1.53695,1.53775,129600000.0
2009-12-17 04:55:00,1.53785,1.53875,1.5378,1.53865,108000000.0
2009-12-17 04:56:00,1.53865,1.5391,1.53835,1.53885,124600000.0
2009-12-17 04:57:00,1.53875,1.53915,1.53875,1.5389,81300000.0
2009-12-17 04:58:00,1.539,1.53905,1.53865,1.53885,95600000.0
2009-12-17 04:59:00,1.5389,1.5391,1.53865,1.539,98700000.0
2009-12-17 05:00:00,1.5389,1.5391,1.5384,1.53875,61400000.0
2009-12-17 05:01:00,1.5387,1.5388,1.5383,1.5383,111700000.0
2009-12-17 05:02:00,1.5384,1.53855,1.53755,1.53775,112800000.0
2009-12-17 05:03:00,1.53775,1.53815,1.53775,1.53815,78300000.0
2009-12-17 05:04:00,1.5381,1.53825,1.53775,1.5378,72400000.0
2009-12-17 05:05:00,1.5378,1.53805,1.5371,1.53745,79100000.0
2009-12-17 05:06:00,1.53745,1.53795,1.5368,1.5369,134800000.0
2009-12-17 05:07:00,1.53695,1.5372,1.5366,1.53665,145700000.0
2009-12-17 05:08:00,1.53665,1.5368,1.53665,1.5367,55000000.0
2009-12-17 05:09:00,1.5368,1.537,1.53655,1.53665,92700000.0
2009-12-17 05:10:00,1.5368,1.5368,1.5366,1.5368,39600000.0
2009-12-17 05:11:00,1.53685,1.537,1.53665,1.53665,132900000.0
2009-12-17 05:12:00,1.5366,1.53685,1.53615,1.53645,87800000.0
2009-12-17 05:13:00,1.53635,1.5365,1.5355,1.536,109700000.0
2009-12-17 05:14:00,1.536,1.53605,1.53525,1.5355,182700000.0
2009-12-17 05:15:00,1.5355,1.53655,1.5354,1.5355,212600000.0
2009-12-17 05:16:00,1.5356,1.53605,1.53515,1.53555,99900000.0
2009-12-17 05:17:00,1.5356,1.5359,1.53535,1.5357,130400000.0
2009-12-17 05:18:00,1.5357,1.5362,1.53565,1.53615,67400000.0
2009-12-17 05:19:00,1.5362,1.53635,1.5359,1.53605,95500000.0
2009-12-17 05:20:00,1.53605,1.5364,1.5359,1.53605,268100000.0
2009-12-17 05:21:00,1.5361,1.53675,1.5361,1.53655,129100000.0
2009-12-17 05:22:00,1.53655,1.5369,1.53645,1.5369,79600000.0
2009-12-17 05:23:00,1.5368,1.5369,1.53655,1.53665,71700000.0
2009-12-17 05:24:00,1.5366,1.5369,1.5363,1.5369,210100000.0
2009-12-17 05:25:00,1.5369,1.5372,1.5367,1.5369,105300000.0
2009-12-17 05:26:00,1.5369,1.5376,1.5369,1.53705,142800000.0
2009-12-17 05:27:00,1.537,1.53725,1.53665,1.53715,128700000.0
2009-12-17 05:28:00,1.53705,1.5373,1.5365,1.5369,144300000.0
2009-12-17 05:29:00,1.537,1.53715,1.53635,1.5364,133000000.0
2009-12-17 05:30:00,1.5364,1.5368,1.53595,1.53635,110500000.0
2009-12-17 05:31:00,1.53625,1.5368,1.53625,1.5368,96300000.0
2009-12-17 05:32:00,1.5368,1.53735,1.53675,1.5373,97100000.0
2009-12-17 05:33:00,1.5373,1.53735,1.537,1.5372,73300000.0
2009-12-17 05:34:00,1.53725,1.53755,1.53725,1.53755,57300000.0
2009-12-17 05:35:00,1.5377,1.53785,1.53755,1.53775,90800000.0
2009-12-17 05:36:00,1.5377,1.5381,1.5376,1.53785,60300000.0
2009-12-17 05:37:00,1.53785,1.5385,1.5378,1.53845,162400000.0
2009-12-17 05:38:00,1.53835,1.5385,1.53785,1.5383,122100000.0
2009-12-17 05:39:00,1.5383,1.5383,1.5379,1.53825,87000000.0
2009-12-17 05:40:00,1.53825,1.5384,1.5382,1.5384,62000000.0
2009-12-17 05:41:00,1.5384,1.53885,1.5383,1.5386,105300000.0
2009-12-17 05:42:00,1.5385,1.5387,1.53835,1.5387,74500000.0
2009-12-17 05:43:00,1.53885,1.5389,1.5384,1.53855,75800000.0
2009-12-17 05:44:00,1.5387,1.53895,1.53845,1.5386,85800000.0
2009-12-17 05:45:00,1.5386,1.53865,1.5384,1.5384,24600000.0
2009-12-17 05:46:00,1.53845,1.53845,1.53805,1.53815,59700000.0
2009-12-17 05:47:00,1.53805,1.53845,1.53805,1.5383,57700000.0
2009-12-17 05:48:00,1.5383,1.5389,1.5383,1.5389,82000000.0
2009-12-17 05:49:00,1.5389,1.53895,1.53865,1.5388,86200000.0
2009-12-17 05:50:00,1.5388,1.53905,1.5388,1.53895,54600000.0
2009-12-17 05:51:00,1.53895,1.5392,1.53895,1.53915,40700000.0
2009-12-17 05:52:00,1.53915,1.5392,1.5388,1.53885,74200000.0
2009-12-17 05:53:00,1.53885,1.5393,1.5388,1.53905,66700000.0
2009-12-17 05:54:00,1.539,1.53905,1.5387,1.5387,76100000.0
2009-12-17 05:55:00,1.53875,1.53885,1.5386,1.53875,68400000.0
2009-12-17 05:56:00,1.5388,1.53895,1.53875,1.53895,66600000.0
2009-12-17 05:57:00,1.53895,1.5394,1.53895,1.5394,81800000.0
2009-12-17 05:58:00,1.5394,1.5394,1.53925,1.53935,71700000.0
2009-12-17 05:59:00,1.53935,1.5394,1.5392,1.5393,21300000.0
2009-12-17 06:00:00,1.53935,1.53935,1.5392,1.53935,26000000.0
2009-12-17 06:01:00,1.5393,1.53955,1.5392,1.53945,81900000.0
2009-12-17 06:02:00,1.5394,1.5394,1.5391,1.5391,48900000.0
2009-12-17 06:03:00,1.53905,1.53935,1.539,1.5393,73800000.0
2009-12-17 06:04:00,1.5393,1.53975,1.5393,1.5394,90500000.0
2009-12-17 06:05:00,1.5394,1.53945,1.539,1.53915,98000000.0
2009-12-17 06:06:00,1.5392,1.53945,1.539,1.5394,68400000.0
2009-12-17 06:07:00,1.5395,1.53985,1.53935,1.53965,76300000.0
2009-12-17 06:08:00,1.53965,1.5397,1.5395,1.5397,27300000.0
2009-12-17 06:09:00,1.5396,1.53975,1.53955,1.53975,9000000.0
2009-12-17 06:10:00,1.53975,1.53975,1.5392,1.5394,30700000.0
2009-12-17 06:11:00,1.5394,1.5397,1.53935,1.53945,67800000.0
2009-12-17 06:12:00,1.53945,1.53945,1.53905,1.53905,49800000.0
2009-12-17 06:13:00,1.53905,1.53935,1.53855,1.5387,123200000.0
2009-12-17 06:14:00,1.5388,1.53885,1.53815,1.5382,103400000.0
2009-12-17 06:15:00,1.5383,1.53865,1.5378,1.5383,99000000.0
2009-12-17 06:16:00,1.5383,1.53845,1.5382,1.53845,66700000.0
2009-12-17 06:17:00,1.53845,1.53845,1.53825,1.53835,47800000.0
2009-12-17 06:18:00,1.53845,1.53875,1.53835,1.53865,105400000.0
2009-12-17 06:19:00,1.53865,1.5387,1.53855,1.53855,23700000.0
2009-12-17 06:20:00,1.5385,1.5385,1.53825,1.53845,37600000.0
2009-12-17 06:21:00,1.5385,1.5386,1.53805,1.53805,36800000.0
2009-12-17 06:22:00,1.53815,1.53915,1.538,1.5388,81400000.0
2009-12-17 06:23:00,1.53875,1.5388,1.5374,1.5376,107600000.0
2009-12-17 06:24:00,1.5376,1.53815,1.5376,1.5379,193000000.0
2009-12-17 06:25:00,1.53795,1.5386,1.53775,1.5383,125100000.0
2009-12-17 06:26:00,1.5384,1.53865,1.5382,1.5385,77000000.0
2009-12-17 06:27:00,1.5385,1.5387,1.53835,1.53865,84000000.0
2009-12-17 06:28:00,1.5387,1.53875,1.5384,1.5385,78100000.0
2009-12-17 06:29:00,1.53845,1.53895,1.53845,1.53885,46600000.0
2009-12-17 06:30:00,1.5389,1.539,1.53865,1.53865,79300000.0
2009-12-17 06:31:00,1.53865,1.53905,1.53865,1.5387,25900000.0
2009-12-17 06:32:00,1.53875,1.5391,1.53865,1.53895,79200000.0
2009-12-17 06:33:00,1.53895,1.5391,1.53895,1.5391,50400000.0
2009-12-17 06:34:00,1.5391,1.5391,1.53855,1.53885,120800000.0
2009-12-17 06:35:00,1.5388,1.5389,1.53765,1.53805,116900000.0
2009-12-17 06:36:00,1.5381,1.53825,1.5378,1.53815,75900000.0
2009-12-17 06:37:00,1.53815,1.5387,1.53775,1.53855,136500000.0
2009-12-17 06:38:00,1.5385,1.53875,1.53835,1.5385,89400000.0
2009-12-17 06:39:00,1.5385,1.53855,1.5383,1.5383,64800000.0
2009-12-17 06:40:00,1.5383,1.5384,1.53765,1.5379,82200000.0
2009-12-17 06:41:00,1.5379,1.53815,1.5369,1.5369,55900000.0
2009-12-17 06:42:00,1.5369,1.5371,1.5369,1.5369,59400000.0
2009-12-17 06:43:00,1.5369,1.5369,1.5362,1.5367,94200000.0
2009-12-17 06:44:00,1.5367,1.53705,1.53655,1.53685,123200000.0
2009-12-17 06:45:00,1.53695,1.53705,1.5364,1.53655,119700000.0
2009-12-17 06:46:00,1.53665,1.5369,1.5365,1.53675,65600000.0
2009-12-17 06:47:00,1.53675,1.53745,1.53665,1.5367,89400000.0
2009-12-17 06:48:00,1.5368,1.5369,1.53645,1.5367,110000000.0
2009-12-17 06:49:00,1.53675,1.53725,1.53665,1.53725,85100000.0
2009-12-17 06:50:00,1.53715,1.5372,1.5368,1.5372,88700000.0
2009-12-17 06:51:00,1.5371,1.53745,1.53695,1.53705,89300000.0
2009-12-17 06:52:00,1.53705,1.5375,1.5368,1.53725,63000000.0
2009-12-17 06:53:00,1.53725,1.5373,1.53675,1.537,87700000.0
2009-12-17 06:54:00,1.537,1.5371,1.5369,1.53705,73600000.0
2009-12-17 06:55:00,1.53715,1.5376,1.53715,1.5374,93000000.0
2009-12-17 06:56:00,1.5374,1.5377,1.53725,1.53765,52000000.0
2009-12-17 06:57:00,1.5377,1.53795,1.53755,1.5376,109300000.0
2009-12-17 06:58:00,1.5376,1.53805,1.5375,1.538,89400000.0
2009-12-17 06:59:00,1.53805,1.53815,1.53775,1.5379,103100000.0
2009-12-17 07:00:00,1.5379,1.5379,1.5377,1.5377,62700000.0
2009-12-17 07:01:00,1.53775,1.53815,1.53775,1.53805,64600000.0
2009-12-17 07:02:00,1.5381,1.5383,1.538,1.538,86200000.0
2009-12-17 07:03:00,1.5381,1.53815,1.53795,1.53795,18900000.0
2009-12-17 07:04:00,1.538,1.53825,1.53795,1.53825,42900000.0
2009-12-17 07:05:00,1.5382,1.53835,1.538,1.5382,101800000.0
2009-12-17 07:06:00,1.5384,1.53875,1.53825,1.53845,62100000.0
2009-12-17 07:07:00,1.53845,1.53865,1.5383,1.5384,83800000.0
2009-12-17 07:08:00,1.5384,1.539,1.5384,1.53875,103500000.0
2009-12-17 07:09:00,1.53875,1.53905,1.53855,1.5389,89900000.0
2009-12-17 07:10:00,1.5389,1.5393,1.5388,1.53915,61600000.0
2009-12-17 07:11:00,1.5393,1.5393,1.5389,1.5392,34800000.0
2009-12-17 07:12:00,1.53925,1.53935,1.53885,1.53885,53900000.0
2009-12-17 07:13:00,1.539,1.539,1.5387,1.53875,12600000.0
2009-12-17 07:14:00,1.5388,1.53885,1.5386,1.53875,34500000.0
2009-12-17 07:15:00,1.53875,1.5389,1.5387,1.53875,17000000.0
2009-12-17 07:16:00,1.5388,1.53905,1.5388,1.53885,63900000.0
2009-12-17 07:17:00,1.53885,1.539,1.5387,1.5388,39100000.0
2009-12-17 07:18:00,1.5388,1.5389,1.5387,1.5389,34500000.0
2009-12-17 07:19:00,1.5389,1.53895,1.5387,1.5387,32200000.0
2009-12-17 07:20:00,1.5387,1.539,1.5386,1.53875,48000000.0
2009-12-17 07:21:00,1.5388,1.539,1.5385,1.53855,31200000.0
2009-12-17 07:22:00,1.53845,1.53845,1.5384,1.53845,19800000.0
2009-12-17 07:23:00,1.5385,1.53855,1.5384,1.53855,16200000.0
2009-12-17 07:24:00,1.53865,1.53905,1.53865,1.5387,24100000.0
2009-12-17 07:25:00,1.5389,1.5393,1.5389,1.5393,60400000.0
2009-12-17 07:26:00,1.53935,1.53935,1.5392,1.53935,16200000.0
2009-12-17 07:27:00,1.53935,1.53975,1.5393,1.53955,65700000.0
2009-12-17 07:28:00,1.5395,1.5396,1.53925,1.5395,106700000.0
2009-12-17 07:29:00,1.53955,1.53975,1.5395,1.53965,41700000.0
2009-12-17 07:30:00,1.53955,1.53955,1.5393,1.53955,48900000.0
2009-12-17 07:31:00,1.53945,1.53965,1.53945,1.53965,39000000.0
2009-12-17 07:32:00,1.53965,1.53965,1.5394,1.53945,58000000.0
2009-12-17 07:33:00,1.53945,1.53955,1.5393,1.5393,44000000.0
2009-12-17 07:34:00,1.5394,1.53955,1.53905,1.5393,65900000.0
2009-12-17 07:35:00,1.53925,1.53935,1.5389,1.5389,57200000.0
2009-12-17 07:36:00,1.539,1.53935,1.5389,1.53915,90000000.0
2009-12-17 07:37:00,1.5392,1.5394,1.53915,1.53935,28700000.0
2009-12-17 07:38:00,1.53935,1.53935,1.53915,1.53915,44200000.0
2009-12-17 07:39:00,1.53915,1.53945,1.53915,1.53935,51500000.0
2009-12-17 07:40:00,1.53935,1.53935,1.5391,1.53915,50200000.0
2009-12-17 07:41:00,1.53915,1.53945,1.539,1.53905,75600000.0
2009-12-17 07:42:00,1.539,1.53915,1.53885,1.539,88300000.0
2009-12-17 07:43:00,1.5391,1.5395,1.539,1.5395,73000000.0
2009-12-17 07:44:00,1.5394,1.5397,1.5394,1.53955,32400000.0
2009-12-17 07:45:00,1.53945,1.53965,1.53945,1.5395,66600000.0
2009-12-17 07:46:00,1.5395,1.5396,1.5391,1.53915,68800000.0
2009-12-17 07:47:00,1.53915,1.53925,1.539,1.53915,33500000.0
2009-12-17 07:48:00,1.53915,1.53925,1.539,1.53925,19700000.0
2009-12-17 07:49:00,1.53935,1.5395,1.5393,1.5395,33200000.0
2009-12-17 07:50:00,1.53945,1.5396,1.53935,1.5395,38500000.0
2009-12-17 07:51:00,1.5395,1.54,1.5395,1.5399,47600000.0
2009-12-17 07:52:00,1.5399,1.5399,1.5395,1.5396,31900000.0
2009-12-17 07:53:00,1.53955,1.53985,1.5395,1.53975,49400000.0
2009-12-17 07:54:00,1.53975,1.53985,1.53965,1.5397,53100000.0
2009-12-17 07:55:00,1.5397,1.5398,1.53945,1.53975,49100000.0
2009-12-17 07:56:00,1.53965,1.5399,1.53965,1.5397,19400000.0
2009-12-17 07:57:00,1.53975,1.53995,1.53955,1.53975,74600000.0
2009-12-17 07:58:00,1.5398,1.54,1.53945,1.53955,44100000.0
2009-12-17 07:59:00,1.5395,1.53965,1.53915,1.5392,100300000.0
2009-12-17 08:00:00,1.5391,1.53925,1.53885,1.539,42100000.0
2009-12-17 08:01:00,1.539,1.53925,1.53895,1.5391,61500000.0
2009-12-17 08:02:00,1.5392,1.5395,1.5391,1.5395,61400000.0
2009-12-17 08:03:00,1.5395,1.5397,1.5395,1.5397,13600000.0
2009-12-17 08:04:00,1.5397,1.54,1.53965,1.54,36700000.0
2009-12-17 08:05:00,1.54005,1.54005,1.5397,1.53975,26100000.0
2009-12-17 08:06:00,1.53975,1.53975,1.5395,1.5396,20900000.0
2009-12-17 08:07:00,1.5395,1.5399,1.5395,1.53965,47000000.0
2009-12-17 08:08:00,1.53975,1.5398,1.53945,1.5395,58000000.0
2009-12-17 08:09:00,1.53945,1.53995,1.5393,1.53995,72000000.0
2009-12-17 08:10:00,1.53995,1.54,1.53975,1.5398,46800000.0
2009-12-17 08:11:00,1.5398,1.54005,1.53965,1.53995,87200000.0
2009-12-17 08:12:00,1.54,1.5401,1.53975,1.54005,92100000.0
2009-12-17 08:13:00,1.54015,1.54015,1.53975,1.54005,74300000.0
2009-12-17 08:14:00,1.5401,1.54085,1.53995,1.5406,106000000.0
2009-12-17 08:15:00,1.54045,1.54075,1.54035,1.54035,90200000.0
2009-12-17 08:16:00,1.54035,1.54055,1.5401,1.54035,86500000.0
2009-12-17 08:17:00,1.54035,1.54035,1.54,1.54025,29600000.0
2009-12-17 08:18:00,1.54025,1.54045,1.54015,1.5403,60900000.0
2009-12-17 08:19:00,1.5402,1.5403,1.5402,1.54025,13700000.0
2009-12-17 08:20:00,1.54025,1.54045,1.54005,1.54015,50700000.0
2009-12-17 08:21:00,1.5402,1.5406,1.53995,1.5403,97500000.0
2009-12-17 08:22:00,1.5403,1.5405,1.5403,1.5405,25400000.0
2009-12-17 08:23:00,1.54065,1.54075,1.5404,1.5406,53400000.0
2009-12-17 08:24:00,1.54065,1.5407,1.5405,1.5406,19100000.0
2009-12-17 08:25:00,1.5406,1.5406,1.54015,1.54025,67600000.0
2009-12-17 08:26:00,1.5403,1.5407,1.5401,1.54065,74300000.0
2009-12-17 08:27:00,1.54055,1.5407,1.54045,1.54065,68000000.0
2009-12-17 08:28:00,1.5406,1.54065,1.5399,1.5403,75600000.0
2009-12-17 08:29:00,1.5404,1.5406,1.54025,1.54045,126500000.0
2009-12-17 08:30:00,1.5405,1.54055,1.54035,1.54045,31100000.0
2009-12-17 08:31:00,1.5405,1.5405,1.54,1.5401,63900000.0
2009-12-17 08:32:00,1.54005,1.54035,1.5399,1.5402,58400000.0
2009-12-17 08:33:00,1.5402,1.5402,1.53975,1.5401,58700000.0
2009-12-17 08:34:00,1.5401,1.5401,1.5399,1.54,64900000.0
2009-12-17 08:35:00,1.54,1.5401,1.53995,1.54,43700000.0
2009-12-17 08:36:00,1.5401,1.54045,1.54005,1.54005,105700000.0
2009-12-17 08:37:00,1.54005,1.5404,1.5398,1.5398,142500000.0
2009-12-17 08:38:00,1.54,1.54035,1.5397,1.5403,139300000.0
2009-12-17 08:39:00,1.54035,1.54065,1.5402,1.5404,130400000.0
2009-12-17 08:40:00,1.5404,1.54055,1.54025,1.5403,62700000.0
2009-12-17 08:41:00,1.54025,1.5403,1.54005,1.54015,59200000.0
2009-12-17 08:42:00,1.5401,1.5402,1.5401,1.54015,24900000.0
2009-12-17 08:43:00,1.5401,1.54015,1.5399,1.54,40400000.0
2009-12-17 08:44:00,1.54,1.54055,1.5399,1.5405,90500000.0
2009-12-17 08:45:00,1.5405,1.5407,1.5405,1.54065,38100000.0
2009-12-17 08:46:00,1.54065,1.5408,1.54065,1.54065,59800000.0
2009-12-17 08:47:00,1.54065,1.54065,1.54035,1.5404,42200000.0
2009-12-17 08:48:00,1.5403,1.5405,1.5401,1.54025,40400000.0
2009-12-17 08:49:00,1.54025,1.5403,1.5401,1.54015,123400000.0
2009-12-17 08:50:00,1.5401,1.5403,1.54005,1.54015,107300000.0
2009-12-17 08:51:00,1.5402,1.54035,1.54015,1.54015,54500000.0
2009-12-17 08:52:00,1.54015,1.5404,1.54,1.5402,78200000.0
2009-12-17 08:53:00,1.54015,1.5403,1.5399,1.53995,54200000.0
2009-12-17 08:54:00,1.5401,1.54025,1.5399,1.5401,67800000.0
2009-12-17 08:55:00,1.5401,1.5403,1.5399,1.54005,111600000.0
2009-12-17 08:56:00,1.53995,1.54005,1.53985,1.53985,97300000.0
2009-12-17 08:57:00,1.5399,1.5399,1.5396,1.53975,111500000.0
2009-12-17 08:58:00,1.53975,1.5402,1.5396,1.5398,142300000.0
2009-12-17 08:59:00,1.5397,1.54055,1.5397,1.5403,113500000.0
2009-12-17 09:00:00,1.5404,1.54055,1.54,1.54,124500000.0
2009-12-17 09:01:00,1.54,1.54025,1.53965,1.5402,218700000.0
2009-12-17 09:02:00,1.5403,1.54035,1.54005,1.54005,77400000.0
2009-12-17 09:03:00,1.54,1.5404,1.53995,1.54035,94400000.0
2009-12-17 09:04:00,1.54035,1.54045,1.53995,1.54045,101200000.0
2009-12-17 09:05:00,1.5404,1.5404,1.54,1.5402,95200000.0
2009-12-17 09:06:00,1.5402,1.5403,1.54005,1.5402,142100000.0
2009-12-17 09:07:00,1.54025,1.54035,1.53955,1.53965,154600000.0
2009-12-17 09:08:00,1.53975,1.53995,1.53955,1.53955,103600000.0
2009-12-17 09:09:00,1.53955,1.53975,1.53925,1.5395,130600000.0
2009-12-17 09:10:00,1.53955,1.5399,1.53955,1.5398,135500000.0
2009-12-17 09:11:00,1.5398,1.5402,1.53975,1.5399,80000000.0
2009-12-17 09:12:00,1.53985,1.53985,1.5394,1.53945,69500000.0
2009-12-17 09:13:00,1.53945,1.53975,1.53915,1.53975,60000000.0
2009-12-17 09:14:00,1.53965,1.53985,1.5396,1.53965,51300000.0
2009-12-17 09:15:00,1.5396,1.5399,1.53945,1.5399,67300000.0
2009-12-17 09:16:00,1.53995,1.54005,1.53955,1.53965,128700000.0
2009-12-17 09:17:00,1.5396,1.53985,1.53955,1.53965,170500000.0
2009-12-17 09:18:00,1.53965,1.53985,1.53935,1.5395,146100000.0
2009-12-17 09:19:00,1.5395,1.5396,1.5393,1.5394,61600000.0
2009-12-17 09:20:00,1.5394,1.53975,1.53935,1.5397,63300000.0
2009-12-17 09:21:00,1.53965,1.5398,1.5395,1.53965,90800000.0
2009-12-17 09:22:00,1.5396,1.53995,1.5392,1.5393,90900000.0
2009-12-17 09:23:00,1.5393,1.5393,1.5389,1.5391,120300000.0
2009-12-17 09:24:00,1.5391,1.5392,1.53895,1.53915,119300000.0
2009-12-17 09:25:00,1.53915,1.54,1.5391,1.54,81900000.0
2009-12-17 09:26:00,1.54005,1.54115,1.5399,1.54075,204500000.0
2009-12-17 09:27:00,1.54085,1.54115,1.5408,1.54105,120600000.0
2009-12-17 09:28:00,1.54095,1.5411,1.54095,1.541,97600000.0
2009-12-17 09:29:00,1.54115,1.54115,1.5406,1.54075,213600000.0
2009-12-17 09:30:00,1.54075,1.54075,1.53955,1.53955,162900000.0
2009-12-17 09:31:00,1.53955,1.5396,1.53905,1.53915,146400000.0
2009-12-17 09:32:00,1.53905,1.53915,1.53865,1.53875,117300000.0
2009-12-17 09:33:00,1.5388,1.53935,1.5387,1.53935,189200000.0
2009-12-17 09:34:00,1.53935,1.53975,1.5392,1.53935,127500000.0
2009-12-17 09:35:00,1.53925,1.5395,1.53925,1.53945,69500000.0
2009-12-17 09:36:00,1.5394,1.5394,1.5391,1.5392,102100000.0
2009-12-17 09:37:00,1.53915,1.53965,1.53895,1.53945,119300000.0
2009-12-17 09:38:00,1.5395,1.53975,1.5392,1.5393,118100000.0
2009-12-17 09:39:00,1.53935,1.53935,1.5389,1.5392,96800000.0
2009-12-17 09:40:00,1.53915,1.5392,1.53825,1.53855,110000000.0
2009-12-17 09:41:00,1.53855,1.53855,1.53805,1.53835,93200000.0
2009-12-17 09:42:00,1.53845,1.5385,1.53795,1.53795,87100000.0
2009-12-17 09:43:00,1.53795,1.53825,1.53785,1.53825,137500000.0
2009-12-17 09:44:00,1.5382,1.53835,1.5381,1.5382,82400000.0
2009-12-17 09:45:00,1.5381,1.5382,1.5377,1.5378,65200000.0
2009-12-17 09:46:00,1.53785,1.53795,1.5376,1.5376,96600000.0
2009-12-17 09:47:00,1.5376,1.5382,1.5376,1.5379,176200000.0
2009-12-17 09:48:00,1.5379,1.5383,1.53785,1.53815,130000000.0
2009-12-17 09:49:00,1.538,1.53815,1.53675,1.5368,200100000.0
2009-12-17 09:50:00,1.5369,1.53715,1.53645,1.53645,132100000.0
2009-12-17 09:51:00,1.53635,1.5366,1.5362,1.53645,108900000.0
2009-12-17 09:52:00,1.53645,1.53645,1.5355,1.536,114900000.0
2009-12-17 09:53:00,1.53605,1.5361,1.53595,1.536,166600000.0
2009-12-17 09:54:00,1.536,1.5361,1.53525,1.53555,195800000.0
2009-12-17 09:55:00,1.53555,1.53605,1.53545,1.53595,208900000.0
2009-12-17 09:56:00,1.536,1.53635,1.5358,1.53625,177600000.0
2009-12-17 09:57:00,1.5361,1.53635,1.53605,1.53625,233500000.0
2009-12-17 09:58:00,1.53625,1.53625,1.53605,1.53615,116300000.0
2009-12-17 09:59:00,1.53615,1.53635,1.53605,1.53605,174900000.0
2009-12-17 10:00:00,1.53605,1.53685,1.53605,1.53675,201300000.0
2009-12-17 10:01:00,1.53675,1.537,1.53645,1.53675,125600000.0
2009-12-17 10:02:00,1.53675,1.53675,1.53635,1.53645,233900000.0
2009-12-17 10:03:00,1.5365,1.53695,1.53625,1.5364,114300000.0
2009-12-17 10:04:00,1.53655,1.5368,1.53625,1.53635,193500000.0
2009-12-17 10:05:00,1.53635,1.53675,1.53625,1.5367,167200000.0
2009-12-17 10:06:00,1.53675,1.53695,1.53675,1.53685,165000000.0
2009-12-17 10:07:00,1.53685,1.5371,1.5366,1.5368,164600000.0
2009-12-17 10:08:00,1.5367,1.5367,1.5364,1.53655,224300000.0
2009-12-17 10:09:00,1.5366,1.53685,1.5366,1.53675,107900000.0
2009-12-17 10:10:00,1.5368,1.5372,1.5368,1.5372,115500000.0
2009-12-17 10:11:00,1.5372,1.5374,1.5371,1.53715,321300000.0
2009-12-17 10:12:00,1.53725,1.5374,1.53705,1.53715,202500000.0
2009-12-17 10:13:00,1.53715,1.53755,1.53715,1.53745,180300000.0
2009-12-17 10:14:00,1.53745,1.53755,1.53725,1.53735,222900000.0
2009-12-17 10:15:00,1.53735,1.5375,1.53725,1.53725,142800000.0
2009-12-17 10:16:00,1.53715,1.5373,1.5368,1.53695,127100000.0
2009-12-17 10:17:00,1.53695,1.53715,1.53695,1.53705,78400000.0
2009-12-17 10:18:00,1.53705,1.5372,1.5369,1.5369,97700000.0
2009-12-17 10:19:00,1.53685,1.5371,1.53675,1.5369,103600000.0
2009-12-17 10:20:00,1.5369,1.537,1.53645,1.53645,153700000.0
2009-12-17 10:21:00,1.5365,1.53675,1.53645,1.5367,136500000.0
2009-12-17 10:22:00,1.5367,1.53685,1.53655,1.5368,257600000.0
2009-12-17 10:23:00,1.5368,1.5369,1.53655,1.53655,151500000.0
2009-12-17 10:24:00,1.5365,1.53665,1.5364,1.53665,123700000.0
2009-12-17 10:25:00,1.53665,1.53675,1.53645,1.5365,221800000.0
2009-12-17 10:26:00,1.53655,1.5369,1.53655,1.5369,96400000.0
2009-12-17 10:27:00,1.53695,1.53715,1.53685,1.53715,117500000.0
2009-12-17 10:28:00,1.5371,1.53725,1.537,1.53725,80300000.0
2009-12-17 10:29:00,1.5372,1.5373,1.537,1.537,192400000.0
2009-12-17 10:30:00,1.537,1.5371,1.53655,1.53685,274300000.0
2009-12-17 10:31:00,1.53685,1.53695,1.53635,1.53655,203800000.0
2009-12-17 10:32:00,1.53655,1.53665,1.53635,1.53645,138200000.0
2009-12-17 10:33:00,1.53645,1.53675,1.53645,1.5366,165800000.0
2009-12-17 10:34:00,1.5366,1.53685,1.5366,1.53675,131200000.0
2009-12-17 10:35:00,1.53675,1.53685,1.5367,1.53685,83300000.0
2009-12-17 10:36:00,1.53695,1.53695,1.5365,1.5367,212400000.0
2009-12-17 10:37:00,1.5367,1.5369,1.5366,1.5367,211200000.0
2009-12-17 10:38:00,1.5367,1.537,1.53655,1.5368,210700000.0
2009-12-17 10:39:00,1.5368,1.537,1.53645,1.5365,255400000.0
2009-12-17 10:40:00,1.53655,1.53665,1.5358,1.53605,306200000.0
2009-12-17 10:41:00,1.5361,1.53625,1.53585,1.53615,172000000.0
2009-12-17 10:42:00,1.53615,1.53645,1.5359,1.53635,241100000.0
2009-12-17 10:43:00,1.5363,1.5367,1.5363,1.53645,288500000.0
2009-12-17 10:44:00,1.53645,1.5366,1.5359,1.536,216800000.0
2009-12-17 10:45:00,1.53605,1.5365,1.53555,1.53555,211600000.0
2009-12-17 10:46:00,1.5357,1.536,1.5355,1.53595,194000000.0
2009-12-17 10:47:00,1.53605,1.5364,1.53585,1.5364,133400000.0
2009-12-17 10:48:00,1.5364,1.53695,1.53635,1.53635,287400000.0
2009-12-17 10:49:00,1.53635,1.5366,1.53615,1.53635,187300000.0
2009-12-17 10:50:00,1.53635,1.53635,1.53595,1.53595,155200000.0
2009-12-17 10:51:00,1.536,1.536,1.53575,1.53595,102400000.0
2009-12-17 10:52:00,1.53595,1.53605,1.5359,1.53595,114200000.0
2009-12-17 10:53:00,1.53595,1.53615,1.53575,1.53575,172300000.0
2009-12-17 10:54:00,1.53575,1.53575,1.5353,1.5356,177000000.0
2009-12-17 10:55:00,1.5356,1.5357,1.53525,1.5354,170800000.0
2009-12-17 10:56:00,1.53535,1.53585,1.53535,1.53555,168999999.0
2009-12-17 10:57:00,1.53555,1.53615,1.5354,1.53575,214200000.0
2009-12-17 10:58:00,1.53575,1.53595,1.53565,1.5357,61900000.0
2009-12-17 10:59:00,1.53575,1.53655,1.53575,1.53655,115400000.0
2009-12-17 11:00:00,1.53655,1.5367,1.53605,1.53645,118700000.0
2009-12-17 11:01:00,1.5365,1.53685,1.5365,1.5368,64200000.0
2009-12-17 11:02:00,1.53675,1.53705,1.53655,1.5368,154900000.0
2009-12-17 11:03:00,1.5368,1.53685,1.53655,1.53675,142600000.0
2009-12-17 11:04:00,1.53675,1.5369,1.53645,1.5367,113600000.0
2009-12-17 11:05:00,1.53675,1.5368,1.5362,1.53635,133300000.0
2009-12-17 11:06:00,1.5364,1.5364,1.5361,1.5363,80900000.0
2009-12-17 11:07:00,1.5363,1.53645,1.5359,1.5361,109000000.0
2009-12-17 11:08:00,1.5361,1.53635,1.5359,1.53635,102100000.0
2009-12-17 11:09:00,1.53635,1.53635,1.53605,1.5361,223700000.0
2009-12-17 11:10:00,1.5361,1.5361,1.5357,1.5357,164000000.0
2009-12-17 11:11:00,1.5357,1.5358,1.5353,1.5355,135000000.0
2009-12-17 11:12:00,1.5355,1.5357,1.5355,1.53555,111400000.0
2009-12-17 11:13:00,1.53565,1.5357,1.53535,1.5357,164400000.0
2009-12-17 11:14:00,1.53575,1.5359,1.5354,1.5355,98800000.0
2009-12-17 11:15:00,1.5355,1.53565,1.53535,1.5355,155400000.0
2009-12-17 11:16:00,1.53555,1.53645,1.53555,1.53615,272400000.0
2009-12-17 11:17:00,1.53615,1.5366,1.5361,1.5362,197000000.0
2009-12-17 11:18:00,1.5362,1.5364,1.53605,1.53625,87600000.0
2009-12-17 11:19:00,1.53625,1.53655,1.53625,1.53635,200200000.0
2009-12-17 11:20:00,1.53635,1.53675,1.53635,1.53665,128000000.0
2009-12-17 11:21:00,1.5366,1.53675,1.53645,1.53665,226700000.0
2009-12-17 11:22:00,1.5367,1.53685,1.53665,1.5367,76300000.0
2009-12-17 11:23:00,1.5367,1.5372,1.5367,1.5372,95600000.0
2009-12-17 11:24:00,1.5371,1.5377,1.5371,1.53735,100900000.0
2009-12-17 11:25:00,1.53735,1.53765,1.53735,1.5375,126000000.0
2009-12-17 11:26:00,1.5375,1.5379,1.53745,1.53785,95000000.0
2009-12-17 11:27:00,1.53785,1.5381,1.5374,1.5375,181900000.0
2009-12-17 11:28:00,1.5375,1.5381,1.5374,1.5381,79600000.0
2009-12-17 11:29:00,1.5381,1.53855,1.53795,1.53795,184400000.0
2009-12-17 11:30:00,1.538,1.5384,1.53765,1.53785,192100000.0
2009-12-17 11:31:00,1.5377,1.5385,1.5376,1.53845,154700000.0
2009-12-17 11:32:00,1.53845,1.53885,1.53835,1.5385,193300000.0
2009-12-17 11:33:00,1.53855,1.53885,1.53815,1.53845,155600000.0
2009-12-17 11:34:00,1.53845,1.53845,1.5379,1.53805,170300000.0
2009-12-17 11:35:00,1.53795,1.53825,1.5379,1.53795,137500000.0
2009-12-17 11:36:00,1.538,1.53835,1.5377,1.53805,217700000.0
2009-12-17 11:37:00,1.53805,1.5383,1.53785,1.53815,229900000.0
2009-12-17 11:38:00,1.53805,1.53945,1.53805,1.53935,207500000.0
2009-12-17 11:39:00,1.53945,1.5398,1.5392,1.5396,259800000.0
2009-12-17 11:40:00,1.5396,1.5397,1.53895,1.53915,218700000.0
2009-12-17 11:41:00,1.5392,1.5392,1.5385,1.5389,210600000.0
2009-12-17 11:42:00,1.5389,1.5393,1.53875,1.5389,198000000.0
2009-12-17 11:43:00,1.53895,1.53915,1.53865,1.53875,158700000.0
2009-12-17 11:44:00,1.53875,1.53905,1.53835,1.5388,208500000.0
2009-12-17 11:45:00,1.5388,1.5388,1.5375,1.53795,191500000.0
2009-12-17 11:46:00,1.53795,1.53815,1.53755,1.53765,201900000.0
2009-12-17 11:47:00,1.5376,1.5378,1.5371,1.5374,166000000.0
2009-12-17 11:48:00,1.5374,1.5379,1.5373,1.5379,234200000.0
2009-12-17 11:49:00,1.5379,1.538,1.53745,1.53745,158100000.0
2009-12-17 11:50:00,1.53755,1.53765,1.53735,1.5374,147800000.0
2009-12-17 11:51:00,1.53745,1.53765,1.5373,1.5374,172200000.0
2009-12-17 11:52:00,1.5374,1.53745,1.53715,1.53725,78200000.0
2009-12-17 11:53:00,1.53725,1.5373,1.5367,1.53705,148300000.0
2009-12-17 11:54:00,1.537,1.53705,1.53665,1.53695,148200000.0
2009-12-17 11:55:00,1.5368,1.53695,1.5363,1.53685,273400000.0
2009-12-17 11:56:00,1.53685,1.5375,1.53675,1.5375,195000000.0
2009-12-17 11:57:00,1.53745,1.53765,1.5372,1.5375,142900000.0
2009-12-17 11:58:00,1.53785,1.53795,1.5376,1.5378,309200000.0
2009-12-17 11:59:00,1.53785,1.53805,1.5376,1.5379,390100000.0
2009-12-17 12:00:00,1.53795,1.5383,1.5378,1.5381,206600000.0
2009-12-17 12:01:00,1.5381,1.53815,1.53795,1.53805,86500000.0
2009-12-17 12:02:00,1.53805,1.53805,1.5375,1.5377,210100000.0
2009-12-17 12:03:00,1.5377,1.53795,1.5377,1.53775,128400000.0
2009-12-17 12:04:00,1.5378,1.538,1.53745,1.53775,241500000.0
2009-12-17 12:05:00,1.53775,1.5381,1.53755,1.538,222600000.0
2009-12-17 12:06:00,1.538,1.5381,1.53765,1.53765,44600000.0
2009-12-17 12:07:00,1.53765,1.53795,1.5376,1.5377,113000000.0
2009-12-17 12:08:00,1.53775,1.53795,1.5375,1.53785,139800000.0
2009-12-17 12:09:00,1.53785,1.53795,1.53745,1.53745,100500000.0
2009-12-17 12:10:00,1.53745,1.53775,1.53735,1.53765,102300000.0
2009-12-17 12:11:00,1.53755,1.53775,1.53755,1.53765,65500000.0
2009-12-17 12:12:00,1.53765,1.53765,1.53755,1.53755,103400000.0
2009-12-17 12:13:00,1.53755,1.53765,1.53725,1.5374,227400000.0
2009-12-17 12:14:00,1.5374,1.53775,1.53735,1.53775,141000000.0
2009-12-17 12:15:00,1.53775,1.53825,1.53755,1.53805,269200000.0
2009-12-17 12:16:00,1.53805,1.53845,1.53795,1.53835,223700000.0
2009-12-17 12:17:00,1.53835,1.5388,1.5382,1.5385,119000000.0
2009-12-17 12:18:00,1.5385,1.53875,1.5385,1.5386,167700000.0
2009-12-17 12:19:00,1.5386,1.5388,1.5386,1.53875,68900000.0
2009-12-17 12:20:00,1.53865,1.53885,1.53845,1.5386,105600000.0
2009-12-17 12:21:00,1.5386,1.5388,1.5385,1.53855,84700000.0
2009-12-17 12:22:00,1.53855,1.53855,1.53835,1.53845,97200000.0
2009-12-17 12:23:00,1.53845,1.53845,1.5381,1.53835,131200000.0
2009-12-17 12:24:00,1.53835,1.53845,1.53825,1.53835,161500000.0
2009-12-17 12:25:00,1.5383,1.5386,1.5383,1.5383,128300000.0
2009-12-17 12:26:00,1.53825,1.53845,1.538,1.53805,145500000.0
2009-12-17 12:27:00,1.53805,1.53805,1.5377,1.5377,122200000.0
2009-12-17 12:28:00,1.53775,1.5378,1.53725,1.53725,103700000.0
2009-12-17 12:29:00,1.53735,1.5377,1.5373,1.5376,134900000.0
2009-12-17 12:30:00,1.5376,1.5377,1.53735,1.53735,105400000.0
2009-12-17 12:31:00,1.53745,1.53755,1.53715,1.53725,76000000.0
2009-12-17 12:32:00,1.53725,1.5374,1.5371,1.5372,52300000.0
2009-12-17 12:33:00,1.5372,1.53745,1.53715,1.53745,32500000.0
2009-12-17 12:34:00,1.53745,1.5375,1.53705,1.5374,89500000.0
2009-12-17 12:35:00,1.5374,1.5375,1.53725,1.53745,64900000.0
2009-12-17 12:36:00,1.53745,1.5376,1.5372,1.5375,111600000.0
2009-12-17 12:37:00,1.5375,1.53775,1.5374,1.5374,174400000.0
2009-12-17 12:38:00,1.5375,1.53765,1.5374,1.5375,81200000.0
2009-12-17 12:39:00,1.5375,1.5376,1.53655,1.53675,127900000.0
2009-12-17 12:40:00,1.5368,1.53705,1.5364,1.5365,208000000.0
2009-12-17 12:41:00,1.53635,1.53655,1.5357,1.53655,211000000.0
2009-12-17 12:42:00,1.53655,1.53655,1.5358,1.53635,210900000.0
2009-12-17 12:43:00,1.53635,1.5367,1.5363,1.53655,147200000.0
2009-12-17 12:44:00,1.53655,1.53675,1.5364,1.5367,154900000.0
2009-12-17 12:45:00,1.5367,1.53705,1.5361,1.5362,205000000.0
2009-12-17 12:46:00,1.5363,1.53665,1.5362,1.53655,113900000.0
2009-12-17 12:47:00,1.53655,1.5367,1.5364,1.5366,122700000.0
2009-12-17 12:48:00,1.5366,1.5372,1.5366,1.53715,335200000.0
2009-12-17 12:49:00,1.5372,1.5373,1.53695,1.53725,240400000.0
2009-12-17 12:50:00,1.5373,1.5373,1.53685,1.53705,318100000.0
2009-12-17 12:51:00,1.53705,1.5387,1.5369,1.53845,380300000.0
2009-12-17 12:52:00,1.53835,1.53875,1.53835,1.53855,122200000.0
2009-12-17 12:53:00,1.53855,1.53855,1.53805,1.53845,162000000.0
2009-12-17 12:54:00,1.5385,1.53925,1.53825,1.5391,200800000.0
2009-12-17 12:55:00,1.5391,1.5394,1.53895,1.5392,180600000.0
2009-12-17 12:56:00,1.5392,1.5396,1.53905,1.5393,126800000.0
2009-12-17 12:57:00,1.5394,1.5395,1.53905,1.53905,108700000.0
2009-12-17 12:58:00,1.5391,1.53915,1.53865,1.5387,213300000.0
2009-12-17 12:59:00,1.53865,1.5393,1.53865,1.53925,152700000.0
2009-12-17 13:00:00,1.53925,1.53945,1.5391,1.5394,172800000.0
2009-12-17 13:01:00,1.5394,1.5395,1.5392,1.53945,258900000.0
2009-12-17 13:02:00,1.53945,1.5397,1.5393,1.53955,286600000.0
2009-12-17 13:03:00,1.5395,1.53995,1.5395,1.53995,191900000.0
2009-12-17 13:04:00,1.5399,1.5402,1.53985,1.54005,123500000.0
2009-12-17 13:05:00,1.53995,1.54025,1.53995,1.54005,178100000.0
2009-12-17 13:06:00,1.53995,1.53995,1.53945,1.5395,217500000.0
2009-12-17 13:07:00,1.53945,1.54005,1.5394,1.54005,225400000.0
2009-12-17 13:08:00,1.54005,1.5406,1.53985,1.5406,211600000.0
2009-12-17 13:09:00,1.5406,1.541,1.54045,1.5409,124200000.0
2009-12-17 13:10:00,1.5409,1.54095,1.5407,1.5408,109200000.0
2009-12-17 13:11:00,1.5408,1.541,1.54075,1.54085,112400000.0
2009-12-17 13:12:00,1.54085,1.54085,1.5406,1.5407,82600000.0
2009-12-17 13:13:00,1.5407,1.5407,1.5405,1.54065,143200000.0
2009-12-17 13:14:00,1.54065,1.541,1.54065,1.541,121900000.0
2009-12-17 13:15:00,1.541,1.5411,1.5408,1.5408,293300000.0
2009-12-17 13:16:00,1.5408,1.5412,1.5408,1.54105,215000000.0
2009-12-17 13:17:00,1.5411,1.54115,1.5408,1.5408,148800000.0
2009-12-17 13:18:00,1.5408,1.5412,1.54075,1.54115,122000000.0
2009-12-17 13:19:00,1.5412,1.54135,1.5411,1.5413,46600000.0
2009-12-17 13:20:00,1.5413,1.54165,1.54125,1.54155,117900000.0
2009-12-17 13:21:00,1.54155,1.5417,1.54145,1.54155,152900000.0
2009-12-17 13:22:00,1.5415,1.5417,1.5415,1.5416,170300000.0
2009-12-17 13:23:00,1.5416,1.5417,1.54125,1.5414,180900000.0
2009-12-17 13:24:00,1.54135,1.54135,1.5406,1.54075,57300000.0
2009-12-17 13:25:00,1.5407,1.5408,1.54045,1.54075,158100000.0
2009-12-17 13:26:00,1.54075,1.5408,1.54035,1.5405,114900000.0
2009-12-17 13:27:00,1.5405,1.5405,1.5402,1.5404,54700000.0
2009-12-17 13:28:00,1.5404,1.5404,1.54025,1.5404,108100000.0
2009-12-17 13:29:00,1.54045,1.5409,1.54045,1.5409,372500000.0
2009-12-17 13:30:00,1.54085,1.54105,1.54085,1.54095,313900000.0
2009-12-17 13:31:00,1.54095,1.5412,1.54095,1.5412,238500000.0
2009-12-17 13:32:00,1.5412,1.5413,1.5411,1.5412,226000000.0
2009-12-17 13:33:00,1.54115,1.5412,1.54095,1.54095,138700000.0
2009-12-17 13:34:00,1.54095,1.541,1.54075,1.5408,182300000.0
2009-12-17 13:35:00,1.5408,1.54105,1.5407,1.54105,161900000.0
2009-12-17 13:36:00,1.54105,1.5412,1.5409,1.54095,453900000.0
2009-12-17 13:37:00,1.54095,1.54105,1.5406,1.5407,513000000.0
2009-12-17 13:38:00,1.5407,1.5407,1.53995,1.53995,178200000.0
2009-12-17 13:39:00,1.53995,1.53995,1.5398,1.53985,76200000.0
2009-12-17 13:40:00,1.5399,1.5399,1.53925,1.5393,86400000.0
2009-12-17 13:41:00,1.53925,1.53925,1.53875,1.53885,85100000.0
2009-12-17 13:42:00,1.5388,1.5389,1.53765,1.53795,489000000.0
2009-12-17 13:43:00,1.5381,1.53815,1.5372,1.5375,544500000.0
2009-12-17 13:44:00,1.5375,1.5376,1.537,1.5373,305300000.0
2009-12-17 13:45:00,1.5373,1.5377,1.53705,1.53765,295200000.0
2009-12-17 13:46:00,1.53765,1.53775,1.53685,1.53705,241300000.0
2009-12-17 13:47:00,1.53715,1.53815,1.53715,1.53815,303400000.0
2009-12-17 13:48:00,1.53815,1.5384,1.5381,1.53835,252200000.0
2009-12-17 13:49:00,1.5384,1.5387,1.53795,1.5383,418900000.0
2009-12-17 13:50:00,1.53825,1.5386,1.53825,1.5385,327900000.0
2009-12-17 13:51:00,1.5385,1.5386,1.5383,1.53835,449200000.0
2009-12-17 13:52:00,1.5384,1.53855,1.5382,1.53825,225400000.0
2009-12-17 13:53:00,1.53815,1.53835,1.53815,1.53825,163300000.0
2009-12-17 13:54:00,1.53825,1.5383,1.53785,1.5381,327600000.0
2009-12-17 13:55:00,1.53815,1.5383,1.538,1.538,86600000.0
2009-12-17 13:56:00,1.53805,1.5382,1.53795,1.53805,85800000.0
2009-12-17 13:57:00,1.53805,1.53875,1.53805,1.5385,260900000.0
2009-12-17 13:58:00,1.53845,1.53875,1.538,1.53805,246700000.0
2009-12-17 13:59:00,1.538,1.53815,1.53765,1.53785,112800000.0
2009-12-17 14:00:00,1.53785,1.53805,1.53565,1.5374,212700000.0
2009-12-17 14:01:00,1.5374,1.53815,1.5373,1.5377,134200000.0
2009-12-17 14:02:00,1.53775,1.53785,1.5374,1.5378,268700000.0
2009-12-17 14:03:00,1.53795,1.5384,1.53785,1.5382,120600000.0
2009-12-17 14:04:00,1.5382,1.5393,1.5382,1.53925,183300000.0
2009-12-17 14:05:00,1.53925,1.53955,1.5391,1.5392,158600000.0
2009-12-17 14:06:00,1.5392,1.5399,1.53915,1.5398,113900000.0
2009-12-17 14:07:00,1.53985,1.5404,1.5397,1.5399,582500000.0
2009-12-17 14:08:00,1.53995,1.54015,1.53985,1.5401,180200000.0
2009-12-17 14:09:00,1.54005,1.5401,1.5397,1.53975,172200000.0
2009-12-17 14:10:00,1.5397,1.5399,1.53955,1.53985,312900000.0
2009-12-17 14:11:00,1.5398,1.53995,1.53965,1.53975,240200000.0
2009-12-17 14:12:00,1.53975,1.54,1.5397,1.53995,173400000.0
2009-12-17 14:13:00,1.54,1.54015,1.5399,1.54015,325800000.0
2009-12-17 14:14:00,1.54015,1.5403,1.5399,1.54015,333000000.0
2009-12-17 14:15:00,1.54005,1.54015,1.5399,1.5399,56200000.0
2009-12-17 14:16:00,1.53995,1.5401,1.53925,1.53935,166600000.0
2009-12-17 14:17:00,1.53935,1.5397,1.5393,1.5397,286800000.0
2009-12-17 14:18:00,1.5397,1.5403,1.5397,1.5403,336200000.0
2009-12-17 14:19:00,1.5403,1.5404,1.54,1.5401,291900000.0
2009-12-17 14:20:00,1.5401,1.54045,1.5401,1.5404,136000000.0
2009-12-17 14:21:00,1.5404,1.54045,1.5403,1.5403,233400000.0
2009-12-17 14:22:00,1.5403,1.54045,1.53985,1.54005,310500000.0
2009-12-17 14:23:00,1.54005,1.5402,1.54005,1.54015,233000000.0
2009-12-17 14:24:00,1.5402,1.54035,1.53995,1.53995,121300000.0
2009-12-17 14:25:00,1.53995,1.5403,1.5396,1.54015,163800000.0
2009-12-17 14:26:00,1.5401,1.5403,1.5401,1.54025,193000000.0
2009-12-17 14:27:00,1.54025,1.54045,1.54015,1.5403,204900000.0
2009-12-17 14:28:00,1.5403,1.54065,1.5403,1.54045,132700000.0
2009-12-17 14:29:00,1.54045,1.5407,1.54005,1.5403,447400000.0
2009-12-17 14:30:00,1.5403,1.5404,1.54015,1.5402,268500000.0
2009-12-17 14:31:00,1.5402,1.5405,1.53995,1.53995,275800000.0
2009-12-17 14:32:00,1.53995,1.54045,1.53995,1.54035,420000000.0
2009-12-17 14:33:00,1.5404,1.5406,1.54035,1.5405,196200000.0
2009-12-17 14:34:00,1.5405,1.5405,1.54015,1.54015,195100000.0
2009-12-17 14:35:00,1.5402,1.54025,1.54005,1.54015,174800000.0
2009-12-17 14:36:00,1.5402,1.54025,1.5398,1.53985,275600000.0
2009-12-17 14:37:00,1.5399,1.53995,1.5393,1.5393,199500000.0
2009-12-17 14:38:00,1.53935,1.53965,1.53915,1.53925,285900001.0
2009-12-17 14:39:00,1.53925,1.5394,1.539,1.53935,169900000.0
2009-12-17 14:40:00,1.53935,1.5394,1.539,1.539,193300000.0
2009-12-17 14:41:00,1.539,1.5392,1.5389,1.5392,86700000.0
2009-12-17 14:42:00,1.53915,1.5392,1.5389,1.53895,170200000.0
2009-12-17 14:43:00,1.53905,1.53905,1.53885,1.539,91600000.0
2009-12-17 14:44:00,1.53895,1.53905,1.5388,1.5389,105300000.0
2009-12-17 14:45:00,1.5389,1.53925,1.5388,1.53915,368899999.0
2009-12-17 14:46:00,1.53915,1.53945,1.53915,1.5394,234800000.0
2009-12-17 14:47:00,1.5394,1.5399,1.53915,1.5392,459099999.0
2009-12-17 14:48:00,1.5392,1.5395,1.5391,1.53915,438900000.0
2009-12-17 14:49:00,1.53915,1.5393,1.5388,1.539,384000000.0
2009-12-17 14:50:00,1.539,1.5392,1.5388,1.5388,316000000.0
2009-12-17 14:51:00,1.5389,1.53945,1.5388,1.5394,286100000.0
2009-12-17 14:52:00,1.5394,1.53945,1.5384,1.5384,300200000.0
2009-12-17 14:53:00,1.5384,1.5389,1.53835,1.53845,435100000.0
2009-12-17 14:54:00,1.53845,1.53855,1.53785,1.53795,412599999.0
2009-12-17 14:55:00,1.53785,1.53825,1.53785,1.53815,172300000.0
2009-12-17 14:56:00,1.53815,1.5385,1.5381,1.53835,256000000.0
2009-12-17 14:57:00,1.5384,1.53895,1.5384,1.53875,260700000.0
2009-12-17 14:58:00,1.53875,1.5389,1.53865,1.53865,295400002.0
2009-12-17 14:59:00,1.53865,1.5388,1.53865,1.5387,173600000.0
2009-12-17 15:00:00,1.53875,1.5388,1.53845,1.53875,369200000.0
2009-12-17 15:01:00,1.5388,1.53925,1.53865,1.5392,298800000.0
2009-12-17 15:02:00,1.53925,1.5404,1.53925,1.5401,521300000.0
2009-12-17 15:03:00,1.54015,1.54095,1.54015,1.54055,446000000.0
2009-12-17 15:04:00,1.54055,1.54095,1.54005,1.54015,644500000.0
2009-12-17 15:05:00,1.54015,1.54015,1.5399,1.5401,288000000.0
2009-12-17 15:06:00,1.54015,1.54065,1.53995,1.5406,332400000.0
2009-12-17 15:07:00,1.5406,1.54075,1.54035,1.5404,591900000.0
2009-12-17 15:08:00,1.5405,1.5414,1.54045,1.54095,668100000.0
2009-12-17 15:09:00,1.54095,1.541,1.5403,1.5403,571100000.0
2009-12-17 15:10:00,1.54025,1.5405,1.5402,1.5403,413000000.0
2009-12-17 15:11:00,1.5403,1.5406,1.54005,1.5401,406600000.0
2009-12-17 15:12:00,1.54015,1.54045,1.53965,1.5397,450400000.0
2009-12-17 15:13:00,1.53975,1.53995,1.53935,1.53965,220100000.0
2009-12-17 15:14:00,1.53965,1.53975,1.5383,1.5383,214700000.0
2009-12-17 15:15:00,1.53825,1.53905,1.53825,1.53885,253400000.0
2009-12-17 15:16:00,1.5389,1.5389,1.53815,1.5384,217700000.0
2009-12-17 15:17:00,1.5383,1.5386,1.53735,1.53745,329000000.0
2009-12-17 15:18:00,1.53745,1.5376,1.5372,1.5373,173800000.0
2009-12-17 15:19:00,1.5374,1.5378,1.5373,1.53775,98400000.0
2009-12-17 15:20:00,1.53775,1.538,1.53745,1.53765,113100000.0
2009-12-17 15:21:00,1.53765,1.53805,1.5376,1.5378,105300000.0
2009-12-17 15:22:00,1.53785,1.5382,1.53775,1.5378,99800000.0
2009-12-17 15:23:00,1.53785,1.53825,1.53775,1.53805,135700000.0
2009-12-17 15:24:00,1.53805,1.53845,1.5379,1.53805,116300000.0
2009-12-17 15:25:00,1.5381,1.5384,1.53795,1.5381,264300001.0
2009-12-17 15:26:00,1.5381,1.5381,1.5377,1.53785,258200000.0
2009-12-17 15:27:00,1.53785,1.5381,1.53775,1.5379,55400000.0
2009-12-17 15:28:00,1.53795,1.5385,1.5379,1.53835,136700000.0
2009-12-17 15:29:00,1.53835,1.53875,1.53805,1.53875,231900000.0
2009-12-17 15:30:00,1.53865,1.5391,1.53815,1.53875,246600000.0
2009-12-17 15:31:00,1.53875,1.5392,1.53855,1.53895,264600000.0
2009-12-17 15:32:00,1.53895,1.539,1.5383,1.5383,267800000.0
2009-12-17 15:33:00,1.53835,1.5386,1.53815,1.5384,300900000.0
2009-12-17 15:34:00,1.5384,1.5385,1.5382,1.53835,350500000.0
2009-12-17 15:35:00,1.53835,1.53845,1.5381,1.5384,314700000.0
2009-12-17 15:36:00,1.5384,1.5387,1.5381,1.53835,318500000.0
2009-12-17 15:37:00,1.5384,1.5384,1.5378,1.538,293900000.0
2009-12-17 15:38:00,1.53795,1.53855,1.53795,1.53855,194200000.0
2009-12-17 15:39:00,1.53855,1.53895,1.5385,1.5388,229000000.0
2009-12-17 15:40:00,1.5388,1.5389,1.53855,1.5389,240100000.0
2009-12-17 15:41:00,1.5389,1.5391,1.5385,1.53855,295200000.0
2009-12-17 15:42:00,1.53855,1.5388,1.53855,1.53875,216500000.0
2009-12-17 15:43:00,1.5387,1.539,1.53825,1.53875,224300000.0
2009-12-17 15:44:00,1.53875,1.53915,1.53845,1.53875,221400000.0
2009-12-17 15:45:00,1.53875,1.5391,1.5386,1.53875,303700000.0
2009-12-17 15:46:00,1.5387,1.5392,1.53865,1.53895,259800000.0
2009-12-17 15:47:00,1.5389,1.5389,1.5383,1.5385,238800000.0
2009-12-17 15:48:00,1.53865,1.53885,1.53825,1.53865,255100000.0
2009-12-17 15:49:00,1.53865,1.5393,1.53855,1.53905,302000000.0
2009-12-17 15:50:00,1.53905,1.53925,1.5387,1.5391,323000000.0
2009-12-17 15:51:00,1.5392,1.53945,1.53915,1.53935,300400000.0
2009-12-17 15:52:00,1.53925,1.53945,1.53915,1.53945,196000000.0
2009-12-17 15:53:00,1.53945,1.5395,1.53905,1.53935,354900000.0
2009-12-17 15:54:00,1.53935,1.53945,1.53925,1.5393,101500000.0
2009-12-17 15:55:00,1.53935,1.53955,1.53895,1.53925,416200000.0
2009-12-17 15:56:00,1.53925,1.5394,1.53915,1.5392,265900000.0
2009-12-17 15:57:00,1.5392,1.53935,1.539,1.53915,285500000.0
2009-12-17 15:58:00,1.53925,1.53925,1.53895,1.53905,228100000.0
2009-12-17 15:59:00,1.53895,1.5394,1.5389,1.5394,350000000.0
2009-12-17 16:00:00,1.5394,1.5398,1.5393,1.5397,366500000.0
2009-12-17 16:01:00,1.5397,1.53995,1.53965,1.53975,330099998.0
2009-12-17 16:02:00,1.53975,1.5399,1.53945,1.53955,325900000.0
2009-12-17 16:03:00,1.53945,1.53965,1.5393,1.53955,318200000.0
2009-12-17 16:04:00,1.53955,1.53965,1.53945,1.53965,329500000.0
2009-12-17 16:05:00,1.5397,1.53995,1.53955,1.5398,265000000.0
2009-12-17 16:06:00,1.5398,1.54,1.5395,1.5396,311600000.0
2009-12-17 16:07:00,1.5396,1.5397,1.5394,1.53955,285399999.0
2009-12-17 16:08:00,1.5396,1.5399,1.5395,1.53965,242500000.0
2009-12-17 16:09:00,1.53975,1.53975,1.5394,1.53965,314600000.0
2009-12-17 16:10:00,1.5397,1.53995,1.5396,1.53975,226900000.0
2009-12-17 16:11:00,1.53975,1.54,1.5396,1.5397,247300000.0
2009-12-17 16:12:00,1.5397,1.5401,1.5397,1.5401,298400000.0
2009-12-17 16:13:00,1.5402,1.5405,1.54015,1.54025,477800000.0
2009-12-17 16:14:00,1.5399,1.5404,1.53985,1.5402,306800000.0
2009-12-17 16:15:00,1.5402,1.5403,1.53995,1.54005,257600000.0
2009-12-17 16:16:00,1.54005,1.54025,1.5398,1.54005,425700000.0
2009-12-17 16:17:00,1.54005,1.5402,1.5398,1.5398,415199999.0
2009-12-17 16:18:00,1.53985,1.54,1.53955,1.5398,260800000.0
2009-12-17 16:19:00,1.5398,1.5398,1.5397,1.5397,219200000.0
2009-12-17 16:20:00,1.5397,1.5398,1.53945,1.53965,286300000.0
2009-12-17 16:21:00,1.53965,1.5399,1.5396,1.53965,382500001.0
2009-12-17 16:22:00,1.53965,1.5399,1.5395,1.53985,212000000.0
2009-12-17 16:23:00,1.53985,1.54015,1.53965,1.53965,193800000.0
2009-12-17 16:24:00,1.53965,1.53975,1.53945,1.53955,321900000.0
2009-12-17 16:25:00,1.53955,1.53955,1.5387,1.53885,363300000.0
2009-12-17 16:26:00,1.5389,1.539,1.53835,1.53845,160400000.0
2009-12-17 16:27:00,1.5384,1.5385,1.5378,1.53815,195200000.0
2009-12-17 16:28:00,1.53805,1.53825,1.5377,1.538,232800000.0
2009-12-17 16:29:00,1.538,1.53805,1.53735,1.5375,301500000.0
2009-12-17 16:30:00,1.5375,1.53775,1.5372,1.5373,359200000.0
2009-12-17 16:31:00,1.5373,1.53775,1.53715,1.5376,458600000.0
2009-12-17 16:32:00,1.5377,1.5377,1.53725,1.5374,364900000.0
2009-12-17 16:33:00,1.5374,1.53755,1.53705,1.5372,360800000.0
2009-12-17 16:34:00,1.53715,1.53725,1.53675,1.53695,405300000.0
2009-12-17 16:35:00,1.5369,1.5369,1.53645,1.53685,458000000.0
2009-12-17 16:36:00,1.5367,1.53685,1.5358,1.5361,430900000.0
2009-12-17 16:37:00,1.5361,1.5363,1.5358,1.5363,548200000.0
2009-12-17 16:38:00,1.5364,1.53655,1.5362,1.5362,577000000.0
2009-12-17 16:39:00,1.5362,1.5366,1.5362,1.5363,387200000.0
2009-12-17 16:40:00,1.5364,1.53675,1.53615,1.5366,503500001.0
2009-12-17 16:41:00,1.5366,1.53675,1.5365,1.53665,434700000.0
2009-12-17 16:42:00,1.53665,1.53675,1.5358,1.53595,296400000.0
2009-12-17 16:43:00,1.53595,1.536,1.5353,1.5356,256500000.0
2009-12-17 16:44:00,1.53565,1.53575,1.5353,1.5354,288800000.0
2009-12-17 16:45:00,1.53545,1.5358,1.5354,1.53565,275300000.0
2009-12-17 16:46:00,1.53565,1.53585,1.5355,1.5358,173500000.0
2009-12-17 16:47:00,1.5358,1.53605,1.5355,1.5359,126100000.0
2009-12-17 16:48:00,1.5359,1.53615,1.5358,1.536,98400000.0
2009-12-17 16:49:00,1.536,1.5363,1.536,1.53615,91500000.0
2009-12-17 16:50:00,1.53615,1.53625,1.53595,1.53605,253600000.0
2009-12-17 16:51:00,1.53605,1.53645,1.536,1.5362,282800000.0
2009-12-17 16:52:00,1.5362,1.5362,1.536,1.5361,289600000.0
2009-12-17 16:53:00,1.53615,1.5362,1.5358,1.5358,345500000.0
2009-12-17 16:54:00,1.53585,1.5361,1.5357,1.53595,274300000.0
2009-12-17 16:55:00,1.53595,1.53625,1.53585,1.53605,451400000.0
2009-12-17 16:56:00,1.53615,1.5362,1.53595,1.536,219700000.0
2009-12-17 16:57:00,1.53615,1.53645,1.53605,1.5364,208500000.0
2009-12-17 16:58:00,1.5364,1.53675,1.53615,1.53635,217700000.0
2009-12-17 16:59:00,1.53635,1.537,1.536,1.53615,344900000.0
2009-12-17 17:00:00,1.53625,1.53675,1.53575,1.53625,403600000.0
2009-12-17 17:01:00,1.5363,1.5366,1.5359,1.5366,473700000.0
2009-12-17 17:02:00,1.53665,1.5369,1.53595,1.5361,377900000.0
2009-12-17 17:03:00,1.5361,1.53665,1.53595,1.5366,261900000.0
2009-12-17 17:04:00,1.5366,1.53665,1.5362,1.53625,229700000.0
2009-12-17 17:05:00,1.53625,1.5365,1.53595,1.53605,171100000.0
2009-12-17 17:06:00,1.53605,1.53625,1.53585,1.5362,176100000.0
2009-12-17 17:07:00,1.53615,1.5366,1.53615,1.53645,276300000.0
2009-12-17 17:08:00,1.53645,1.5366,1.53575,1.53605,216600000.0
2009-12-17 17:09:00,1.53605,1.53605,1.5351,1.5354,261600000.0
2009-12-17 17:10:00,1.53555,1.5357,1.53525,1.5354,278700000.0
2009-12-17 17:11:00,1.5354,1.53605,1.53535,1.53585,314200000.0
2009-12-17 17:12:00,1.5358,1.5359,1.5352,1.5352,235700000.0
2009-12-17 17:13:00,1.5352,1.53545,1.53505,1.5352,265100002.0
2009-12-17 17:14:00,1.5351,1.5352,1.5347,1.5348,210400000.0
2009-12-17 17:15:00,1.5348,1.5349,1.5345,1.53455,108600000.0
2009-12-17 17:16:00,1.5346,1.53475,1.53425,1.5344,235400000.0
2009-12-17 17:17:00,1.5343,1.53435,1.53405,1.5343,243400000.0
2009-12-17 17:18:00,1.5343,1.53445,1.534,1.53425,272300000.0
2009-12-17 17:19:00,1.5342,1.5344,1.534,1.534,216500000.0
2009-12-17 17:20:00,1.534,1.534,1.5324,1.5324,426800001.0
2009-12-17 17:21:00,1.53245,1.53295,1.53235,1.5327,270700000.0
2009-12-17 17:22:00,1.5328,1.53305,1.53245,1.53255,469700000.0
2009-12-17 17:23:00,1.53255,1.53275,1.5323,1.5326,320600000.0
2009-12-17 17:24:00,1.5326,1.53335,1.5326,1.53335,371800000.0
2009-12-17 17:25:00,1.53335,1.5337,1.5333,1.53355,455500000.0
2009-12-17 17:26:00,1.53365,1.5337,1.5332,1.53355,509100000.0
2009-12-17 17:27:00,1.53355,1.5336,1.5334,1.5336,556200000.0
2009-12-17 17:28:00,1.5336,1.53375,1.5332,1.53345,551800000.0
2009-12-17 17:29:00,1.53345,1.5335,1.53325,1.53345,273000000.0
2009-12-17 17:30:00,1.53355,1.53365,1.53315,1.53345,355600000.0
2009-12-17 17:31:00,1.53345,1.5335,1.5332,1.53335,312200000.0
2009-12-17 17:32:00,1.5334,1.53345,1.53305,1.5331,118500000.0
2009-12-17 17:33:00,1.53315,1.53325,1.5328,1.5329,154900000.0
2009-12-17 17:34:00,1.53295,1.53335,1.5329,1.53315,323700000.0
2009-12-17 17:35:00,1.5331,1.53345,1.53305,1.53345,190900000.0
2009-12-17 17:36:00,1.5334,1.53395,1.5334,1.53365,228400000.0
2009-12-17 17:37:00,1.53375,1.5341,1.5337,1.53385,200100000.0
2009-12-17 17:38:00,1.53385,1.5344,1.5335,1.5342,366600000.0
2009-12-17 17:39:00,1.5342,1.5344,1.5337,1.53385,244500000.0
2009-12-17 17:40:00,1.53385,1.53395,1.53345,1.53345,163500000.0
2009-12-17 17:41:00,1.5335,1.5337,1.5333,1.5337,261700000.0
2009-12-17 17:42:00,1.5336,1.5338,1.53315,1.5333,255300000.0
2009-12-17 17:43:00,1.53335,1.5334,1.53275,1.53305,354900000.0
2009-12-17 17:44:00,1.53305,1.53305,1.53275,1.53295,279300000.0
2009-12-17 17:45:00,1.53295,1.533,1.53275,1.5329,364400000.0
2009-12-17 17:46:00,1.533,1.5334,1.5329,1.53315,208100000.0
2009-12-17 17:47:00,1.5333,1.5336,1.533,1.5335,213500000.0
2009-12-17 17:48:00,1.53345,1.5339,1.5334,1.53375,232000000.0
2009-12-17 17:49:00,1.53365,1.53395,1.5336,1.53365,164800000.0
2009-12-17 17:50:00,1.53355,1.5336,1.5334,1.5336,161600000.0
2009-12-17 17:51:00,1.53355,1.5338,1.5335,1.5337,184100000.0
2009-12-17 17:52:00,1.5337,1.5342,1.5337,1.53395,261100000.0
2009-12-17 17:53:00,1.534,1.5346,1.53385,1.5345,319600000.0
2009-12-17 17:54:00,1.5345,1.53455,1.534,1.5341,178200000.0
2009-12-17 17:55:00,1.5342,1.5343,1.5336,1.53385,206200000.0
2009-12-17 17:56:00,1.53385,1.53425,1.53375,1.53405,332600000.0
2009-12-17 17:57:00,1.5341,1.53425,1.5338,1.53385,459700000.0
2009-12-17 17:58:00,1.53385,1.534,1.53365,1.5337,308600000.0
2009-12-17 17:59:00,1.53365,1.53435,1.5336,1.534,275700000.0
2009-12-17 18:00:00,1.53405,1.53455,1.5339,1.5344,378700000.0
2009-12-17 18:01:00,1.53445,1.53465,1.5342,1.5346,448000000.0
2009-12-17 18:02:00,1.5346,1.535,1.53455,1.5348,346700000.0
2009-12-17 18:03:00,1.53475,1.53475,1.5344,1.53455,269500000.0
2009-12-17 18:04:00,1.5345,1.53485,1.5345,1.5346,320500000.0
2009-12-17 18:05:00,1.5346,1.53475,1.53445,1.5346,276900000.0
2009-12-17 18:06:00,1.5346,1.53475,1.53425,1.53465,456400000.0
2009-12-17 18:07:00,1.53465,1.53505,1.5346,1.53465,325800000.0
2009-12-17 18:08:00,1.53465,1.53525,1.53455,1.53515,185900000.0
2009-12-17 18:09:00,1.53515,1.53525,1.53465,1.5351,421800000.0
2009-12-17 18:10:00,1.5351,1.5352,1.53475,1.53475,421400000.0
2009-12-17 18:11:00,1.5348,1.53505,1.5347,1.535,191300000.0
2009-12-17 18:12:00,1.535,1.53525,1.53485,1.535,335500000.0
2009-12-17 18:13:00,1.535,1.53525,1.53475,1.53505,336400000.0
2009-12-17 18:14:00,1.53495,1.5352,1.5348,1.535,378900000.0
2009-12-17 18:15:00,1.535,1.53525,1.53485,1.5352,400900000.0
2009-12-17 18:16:00,1.5352,1.5353,1.5348,1.53485,506700000.0
2009-12-17 18:17:00,1.5348,1.535,1.5347,1.5347,474100000.0
2009-12-17 18:18:00,1.5347,1.5347,1.5339,1.5343,445200000.0
2009-12-17 18:19:00,1.53425,1.53465,1.53415,1.5344,313200000.0
2009-12-17 18:20:00,1.5344,1.5346,1.5343,1.5344,282700000.0
2009-12-17 18:21:00,1.53435,1.53485,1.53435,1.5346,589500000.0
2009-12-17 18:22:00,1.5346,1.5348,1.5344,1.5345,199800000.0
2009-12-17 18:23:00,1.53445,1.5346,1.5341,1.5344,404800000.0
2009-12-17 18:24:00,1.5344,1.53475,1.53435,1.5346,401000000.0
2009-12-17 18:25:00,1.53455,1.53495,1.5345,1.53495,397400000.0
2009-12-17 18:26:00,1.53495,1.535,1.53455,1.53455,276400000.0
2009-12-17 18:27:00,1.53455,1.5347,1.53425,1.53425,259900000.0
2009-12-17 18:28:00,1.53415,1.53445,1.5341,1.53435,350700000.0
2009-12-17 18:29:00,1.53435,1.53505,1.5343,1.53475,467300000.0
2009-12-17 18:30:00,1.53475,1.53505,1.5346,1.53495,190100000.0
2009-12-17 18:31:00,1.535,1.5351,1.5349,1.535,163100000.0
2009-12-17 18:32:00,1.535,1.53515,1.5347,1.5347,103300000.0
2009-12-17 18:33:00,1.5347,1.53505,1.53445,1.535,181900000.0
2009-12-17 18:34:00,1.535,1.53525,1.5349,1.5351,118900000.0
2009-12-17 18:35:00,1.5351,1.53535,1.5349,1.5352,115700000.0
2009-12-17 18:36:00,1.5352,1.5354,1.5351,1.53515,139000000.0
2009-12-17 18:37:00,1.5352,1.53535,1.53495,1.5353,156400000.0
2009-12-17 18:38:00,1.5353,1.53545,1.5351,1.5352,173600000.0
2009-12-17 18:39:00,1.5352,1.53565,1.5352,1.53555,90900000.0
2009-12-17 18:40:00,1.53555,1.5356,1.53505,1.53525,148300000.0
2009-12-17 18:41:00,1.53525,1.53525,1.53395,1.53435,199400000.0
2009-12-17 18:42:00,1.53445,1.5347,1.53425,1.53425,172500000.0
2009-12-17 18:43:00,1.53435,1.5345,1.5342,1.5343,185700000.0
2009-12-17 18:44:00,1.53435,1.5345,1.5342,1.53435,104300000.0
2009-12-17 18:45:00,1.53425,1.53435,1.5339,1.534,143400000.0
2009-12-17 18:46:00,1.5341,1.53425,1.5338,1.53415,97600000.0
2009-12-17 18:47:00,1.5341,1.53425,1.5339,1.5341,122500000.0
2009-12-17 18:48:00,1.5341,1.53415,1.5339,1.5341,119000000.0
2009-12-17 18:49:00,1.5341,1.53425,1.5336,1.5337,133400000.0
2009-12-17 18:50:00,1.53365,1.53435,1.53365,1.53435,148200000.0
2009-12-17 18:51:00,1.5343,1.5343,1.53395,1.5342,59500000.0
2009-12-17 18:52:00,1.53415,1.5342,1.5336,1.53395,152300000.0
2009-12-17 18:53:00,1.5339,1.5343,1.53385,1.5343,127800000.0
2009-12-17 18:54:00,1.5343,1.5345,1.5342,1.5343,139100000.0
2009-12-17 18:55:00,1.53425,1.5343,1.53415,1.53415,89900000.0
2009-12-17 18:56:00,1.53415,1.53445,1.53415,1.5344,103500000.0
2009-12-17 18:57:00,1.5344,1.5345,1.53405,1.53405,194100000.0
2009-12-17 18:58:00,1.53405,1.53425,1.534,1.5341,238200000.0
2009-12-17 18:59:00,1.5342,1.5342,1.5334,1.5335,310700000.0
2009-12-17 19:00:00,1.5335,1.53405,1.53345,1.53395,283000000.0
2009-12-17 19:01:00,1.53395,1.53405,1.53375,1.5338,157800000.0
2009-12-17 19:02:00,1.53375,1.53385,1.53345,1.53355,157200000.0
2009-12-17 19:03:00,1.5336,1.53365,1.53335,1.5336,127400000.0
2009-12-17 19:04:00,1.5337,1.5341,1.5337,1.53395,215900000.0
2009-12-17 19:05:00,1.534,1.53435,1.534,1.5343,142600000.0
2009-12-17 19:06:00,1.5343,1.5343,1.53365,1.53415,221400000.0
2009-12-17 19:07:00,1.5341,1.53465,1.53385,1.5342,343400000.0
2009-12-17 19:08:00,1.5342,1.5348,1.5342,1.5344,439800000.0
2009-12-17 19:09:00,1.5344,1.5348,1.5343,1.5345,281200000.0
2009-12-17 19:10:00,1.5345,1.53465,1.5343,1.5346,137500000.0
2009-12-17 19:11:00,1.5346,1.53465,1.5343,1.5343,80600000.0
2009-12-17 19:12:00,1.5343,1.5344,1.534,1.5342,73600000.0
2009-12-17 19:13:00,1.5342,1.5345,1.53395,1.53395,161500000.0
2009-12-17 19:14:00,1.534,1.5341,1.53375,1.5338,66000000.0
2009-12-17 19:15:00,1.5337,1.5338,1.53365,1.5337,114500000.0
2009-12-17 19:16:00,1.5337,1.53415,1.53365,1.534,161400000.0
2009-12-17 19:17:00,1.53395,1.534,1.53375,1.5339,180500000.0
2009-12-17 19:18:00,1.53395,1.534,1.5335,1.5337,227300000.0
2009-12-17 19:19:00,1.53375,1.53435,1.53375,1.53425,143600000.0
2009-12-17 19:20:00,1.5342,1.53425,1.53385,1.53385,112000000.0
2009-12-17 19:21:00,1.5339,1.53405,1.5338,1.5338,107600000.0
2009-12-17 19:22:00,1.53385,1.53395,1.53365,1.53365,173400000.0
2009-12-17 19:23:00,1.53365,1.5339,1.53365,1.5339,154700000.0
2009-12-17 19:24:00,1.53385,1.534,1.5337,1.5338,109700000.0
2009-12-17 19:25:00,1.5338,1.53395,1.5338,1.53395,71800000.0
2009-12-17 19:26:00,1.53395,1.53395,1.53395,1.53395,43200000.0
2009-12-17 19:27:00,1.53395,1.53395,1.53365,1.53385,125100000.0
2009-12-17 19:28:00,1.53385,1.53405,1.5337,1.5339,91900000.0
2009-12-17 19:29:00,1.53385,1.534,1.5338,1.5339,156700000.0
2009-12-17 19:30:00,1.5339,1.53425,1.53385,1.5341,187000000.0
2009-12-17 19:31:00,1.5341,1.5344,1.5339,1.53405,136900000.0
2009-12-17 19:32:00,1.53395,1.5341,1.5339,1.5341,66800000.0
2009-12-17 19:33:00,1.5341,1.5342,1.5338,1.53405,137000000.0
2009-12-17 19:34:00,1.53405,1.53405,1.53385,1.53395,119500000.0
2009-12-17 19:35:00,1.53395,1.53435,1.53395,1.53415,226900000.0
2009-12-17 19:36:00,1.53415,1.5345,1.53415,1.53445,111300000.0
2009-12-17 19:37:00,1.5344,1.5346,1.53425,1.5345,271900000.0
2009-12-17 19:38:00,1.5346,1.5346,1.53425,1.53435,591000000.0
2009-12-17 19:39:00,1.53435,1.53445,1.53435,1.5344,15700000.0
2009-12-17 19:40:00,1.5344,1.5344,1.5343,1.53435,220800000.0
2009-12-17 19:41:00,1.53435,1.53445,1.53425,1.53445,124400000.0
2009-12-17 19:42:00,1.53445,1.5346,1.53435,1.53455,219000000.0
2009-12-17 19:43:00,1.5346,1.5346,1.5343,1.5345,187300000.0
2009-12-17 19:44:00,1.53445,1.5348,1.53435,1.53465,357600000.0
2009-12-17 19:45:00,1.53475,1.53475,1.5344,1.5345,243700000.0
2009-12-17 19:46:00,1.5345,1.53475,1.5345,1.53465,573399999.0
2009-12-17 19:47:00,1.5347,1.5349,1.5346,1.5348,582199998.0
2009-12-17 19:48:00,1.53475,1.53495,1.53475,1.5348,286500000.0
2009-12-17 19:49:00,1.5349,1.5353,1.5349,1.5353,406799998.0
2009-12-17 19:50:00,1.5353,1.5353,1.5347,1.53475,186700000.0
2009-12-17 19:51:00,1.5347,1.535,1.53465,1.5349,157800000.0
2009-12-17 19:52:00,1.5349,1.5351,1.5348,1.535,290700000.0
2009-12-17 19:53:00,1.535,1.53505,1.53475,1.53485,209500000.0
2009-12-17 19:54:00,1.5348,1.53485,1.5344,1.5345,115800000.0
2009-12-17 19:55:00,1.5345,1.5349,1.5345,1.5349,148500000.0
2009-12-17 19:56:00,1.5349,1.535,1.5347,1.53495,196500000.0
2009-12-17 19:57:00,1.53485,1.5349,1.53475,1.5348,32000000.0
2009-12-17 19:58:00,1.5348,1.5348,1.5346,1.5347,151900000.0
2009-12-17 19:59:00,1.53475,1.5356,1.53475,1.5356,210900000.0
2009-12-17 20:00:00,1.5356,1.5356,1.5348,1.535,187200000.0
2009-12-17 20:01:00,1.5351,1.5351,1.53475,1.53475,131300000.0
2009-12-17 20:02:00,1.5349,1.53525,1.53485,1.5351,124900000.0
2009-12-17 20:03:00,1.5351,1.5352,1.53495,1.53515,115800000.0
2009-12-17 20:04:00,1.53515,1.5356,1.535,1.5355,128800000.0
2009-12-17 20:05:00,1.5355,1.53565,1.5354,1.5356,151400000.0
2009-12-17 20:06:00,1.53565,1.5357,1.5354,1.5355,109000000.0
2009-12-17 20:07:00,1.5355,1.5357,1.53535,1.5356,283400000.0
2009-12-17 20:08:00,1.53565,1.5357,1.53545,1.5356,163600000.0
2009-12-17 20:09:00,1.5357,1.5357,1.5353,1.5354,102600000.0
2009-12-17 20:10:00,1.5354,1.5356,1.53525,1.53545,112000000.0
2009-12-17 20:11:00,1.53545,1.5355,1.53535,1.5355,68800000.0
2009-12-17 20:12:00,1.53545,1.53565,1.5352,1.5356,162000000.0
2009-12-17 20:13:00,1.53585,1.5359,1.5356,1.53575,261500000.0
2009-12-17 20:14:00,1.53565,1.53585,1.5356,1.53575,224700000.0
2009-12-17 20:15:00,1.5357,1.5357,1.5356,1.5356,69800000.0
2009-12-17 20:16:00,1.5356,1.5357,1.53555,1.5356,77700000.0
2009-12-17 20:17:00,1.5356,1.5357,1.5353,1.5356,254200000.0
2009-12-17 20:18:00,1.53555,1.5356,1.5354,1.5356,38300000.0
2009-12-17 20:19:00,1.5356,1.53565,1.5352,1.53545,126500000.0
2009-12-17 20:20:00,1.53545,1.53575,1.5354,1.53575,26400000.0
2009-12-17 20:21:00,1.5358,1.53595,1.53575,1.53595,63300000.0
2009-12-17 20:22:00,1.5359,1.536,1.53585,1.53595,111000000.0
2009-12-17 20:23:00,1.53595,1.53655,1.53595,1.53655,133200000.0
2009-12-17 20:24:00,1.53655,1.53655,1.536,1.536,104700000.0
2009-12-17 20:25:00,1.53605,1.53605,1.53555,1.5357,153100000.0
2009-12-17 20:26:00,1.5357,1.53595,1.5357,1.5359,44400000.0
2009-12-17 20:27:00,1.536,1.536,1.53575,1.5359,92700000.0
2009-12-17 20:28:00,1.5359,1.5359,1.5358,1.53585,64200000.0
2009-12-17 20:29:00,1.53595,1.53605,1.53585,1.5359,170700000.0
2009-12-17 20:30:00,1.5359,1.5361,1.5358,1.53585,96000000.0
2009-12-17 20:31:00,1.53585,1.53615,1.53575,1.5361,111300000.0
2009-12-17 20:32:00,1.5361,1.5363,1.536,1.53615,123500000.0
2009-12-17 20:33:00,1.53615,1.5363,1.5357,1.53575,234000000.0
2009-12-17 20:34:00,1.53585,1.53595,1.5356,1.5359,89700000.0
2009-12-17 20:35:00,1.5358,1.53595,1.5356,1.5356,109100000.0
2009-12-17 20:36:00,1.53565,1.5357,1.53555,1.53555,109300000.0
2009-12-17 20:37:00,1.53555,1.5357,1.5355,1.5355,55700000.0
2009-12-17 20:38:00,1.5355,1.5355,1.5354,1.5355,39900000.0
2009-12-17 20:39:00,1.5355,1.5358,1.53545,1.5357,161200000.0
2009-12-17 20:40:00,1.5357,1.5357,1.5352,1.5353,129200000.0
2009-12-17 20:41:00,1.53535,1.5358,1.53535,1.53565,101800000.0
2009-12-17 20:42:00,1.53555,1.5357,1.5355,1.53555,76200000.0
2009-12-17 20:43:00,1.5356,1.53565,1.5355,1.53555,58100000.0
2009-12-17 20:44:00,1.5356,1.53585,1.5356,1.53585,57100000.0
2009-12-17 20:45:00,1.5358,1.5358,1.5356,1.5356,65800000.0
2009-12-17 20:46:00,1.53565,1.536,1.53555,1.53585,291300000.0
2009-12-17 20:47:00,1.5358,1.53635,1.5358,1.53625,100700000.0
2009-12-17 20:48:00,1.53625,1.53625,1.53605,1.53615,133100000.0
2009-12-17 20:49:00,1.53625,1.53625,1.5359,1.536,47800000.0
2009-12-17 20:50:00,1.53595,1.53625,1.5359,1.53595,200800000.0
2009-12-17 20:51:00,1.53585,1.53595,1.5352,1.53525,202500000.0
2009-12-17 20:52:00,1.5352,1.53525,1.535,1.53515,155300000.0
2009-12-17 20:53:00,1.53525,1.53545,1.5352,1.53545,65600000.0
2009-12-17 20:54:00,1.53545,1.53575,1.53535,1.53555,124900000.0
2009-12-17 20:55:00,1.5355,1.5359,1.53545,1.5359,210000000.0
2009-12-17 20:56:00,1.5359,1.53605,1.53565,1.53585,207100000.0
2009-12-17 20:57:00,1.5359,1.53625,1.5357,1.53615,292800000.0
2009-12-17 20:58:00,1.5362,1.53625,1.53605,1.53605,140800000.0
2009-12-17 20:59:00,1.53605,1.5363,1.53595,1.53605,159700000.0
2009-12-17 21:00:00,1.53605,1.5363,1.53595,1.53615,205100000.0
2009-12-17 21:01:00,1.53615,1.5363,1.5361,1.5361,142800000.0
2009-12-17 21:02:00,1.53605,1.53615,1.53575,1.5358,159000000.0
2009-12-17 21:03:00,1.5358,1.5359,1.53575,1.5359,99200000.0
2009-12-17 21:04:00,1.5359,1.5359,1.53545,1.53555,33500000.0
2009-12-17 21:05:00,1.53555,1.53555,1.53535,1.53535,52600000.0
2009-12-17 21:06:00,1.5352,1.53535,1.53515,1.5353,159200000.0
2009-12-17 21:07:00,1.53535,1.53545,1.5352,1.5353,151100000.0
2009-12-17 21:08:00,1.5354,1.5355,1.53525,1.5353,141600000.0
2009-12-17 21:09:00,1.53525,1.5353,1.53525,1.5353,8000000.0
2009-12-17 21:10:00,1.53525,1.53535,1.5346,1.5346,145400000.0
2009-12-17 21:11:00,1.53455,1.53465,1.5345,1.5345,230500000.0
2009-12-17 21:12:00,1.5345,1.5347,1.53445,1.5345,72800000.0
2009-12-17 21:13:00,1.53455,1.5348,1.53445,1.5347,39900000.0
2009-12-17 21:14:00,1.5347,1.535,1.5347,1.5349,40300000.0
2009-12-17 21:15:00,1.53505,1.53515,1.53485,1.53515,36600000.0
2009-12-17 21:16:00,1.53515,1.5358,1.53515,1.5358,83800000.0
2009-12-17 21:17:00,1.5359,1.5361,1.5358,1.53595,142800000.0
2009-12-17 21:18:00,1.5359,1.5359,1.5357,1.5357,115200000.0
2009-12-17 21:19:00,1.5356,1.5359,1.53555,1.5358,225900000.0
2009-12-17 21:20:00,1.5359,1.53615,1.5357,1.53605,260000000.0
2009-12-17 21:21:00,1.5361,1.5362,1.5358,1.5361,296600000.0
2009-12-17 21:22:00,1.53615,1.5369,1.5359,1.5366,241900000.0
2009-12-17 21:23:00,1.5366,1.5367,1.5363,1.53645,316500000.0
2009-12-17 21:24:00,1.53645,1.5368,1.53615,1.5365,158200000.0
2009-12-17 21:25:00,1.53655,1.53715,1.53645,1.53705,322700000.0
2009-12-17 21:26:00,1.53715,1.53725,1.53675,1.53725,206600000.0
2009-12-17 21:27:00,1.53725,1.5373,1.53675,1.5372,284200000.0
2009-12-17 21:28:00,1.5372,1.5374,1.53675,1.53675,105300000.0
2009-12-17 21:29:00,1.53675,1.53705,1.53675,1.537,87600000.0
2009-12-17 21:30:00,1.537,1.537,1.5363,1.5364,139900000.0
2009-12-17 21:31:00,1.5365,1.53665,1.53645,1.53645,47500000.0
2009-12-17 21:32:00,1.53645,1.53655,1.53645,1.5365,24900000.0
2009-12-17 21:33:00,1.53645,1.5366,1.5361,1.53615,116000000.0
2009-12-17 21:34:00,1.5361,1.53625,1.53585,1.536,86300000.0
2009-12-17 21:35:00,1.536,1.536,1.53545,1.53555,134900000.0
2009-12-17 21:36:00,1.53555,1.5357,1.53545,1.53545,50300000.0
2009-12-17 21:37:00,1.5354,1.5355,1.5353,1.53545,60900000.0
2009-12-17 21:38:00,1.5355,1.53565,1.5353,1.53565,97800000.0
2009-12-17 21:39:00,1.53565,1.5359,1.5356,1.5359,142400000.0
2009-12-17 21:40:00,1.53585,1.53625,1.5358,1.53625,142400000.0
2009-12-17 21:41:00,1.53615,1.53615,1.536,1.536,125400000.0
2009-12-17 21:42:00,1.5361,1.5361,1.536,1.53605,36600000.0
2009-12-17 21:43:00,1.536,1.53615,1.5359,1.536,35600000.0
2009-12-17 21:44:00,1.536,1.536,1.5356,1.53565,53400000.0
2009-12-17 21:45:00,1.53555,1.5356,1.5354,1.5354,63900000.0
2009-12-17 21:46:00,1.53535,1.53555,1.53525,1.5354,222700000.0
2009-12-17 21:47:00,1.5354,1.53555,1.5353,1.53555,50200000.0
2009-12-17 21:48:00,1.53555,1.53555,1.53525,1.5353,53100000.0
2009-12-17 21:49:00,1.5352,1.5353,1.53515,1.53515,48200000.0
2009-12-17 21:50:00,1.53515,1.5353,1.53515,1.53525,109000000.0
2009-12-17 21:51:00,1.53525,1.53525,1.5351,1.5352,52200000.0
2009-12-17 21:52:00,1.53515,1.53525,1.5348,1.53515,159400000.0
2009-12-17 21:53:00,1.53515,1.5354,1.53515,1.5353,120500000.0
2009-12-17 21:54:00,1.5354,1.5354,1.5351,1.5352,168500000.0
2009-12-17 21:55:00,1.53515,1.53555,1.53515,1.53545,282999999.0
2009-12-17 21:56:00,1.53545,1.53555,1.5352,1.53525,207300000.0
2009-12-17 21:57:00,1.53525,1.5354,1.5352,1.5352,136000000.0
2009-12-17 21:58:00,1.5352,1.5353,1.535,1.53505,163600000.0
2009-12-17 21:59:00,1.5351,1.53545,1.535,1.53545,298700000.0
2009-12-17 22:00:00,1.53545,1.5356,1.53535,1.53545,137600000.0
2009-12-17 22:01:00,1.5354,1.53545,1.53535,1.53535,16100000.0
2009-12-17 22:02:00,1.53535,1.5354,1.5352,1.5354,71700000.0
2009-12-17 22:03:00,1.5354,1.5358,1.5354,1.5358,98600000.0
2009-12-17 22:04:00,1.5358,1.536,1.53565,1.5359,219800000.0
2009-12-17 22:05:00,1.5359,1.5361,1.5358,1.5359,328200000.0
2009-12-17 22:06:00,1.5359,1.5359,1.53575,1.5359,74600000.0
2009-12-17 22:07:00,1.5358,1.5359,1.5357,1.5358,88900000.0
2009-12-17 22:08:00,1.53575,1.5358,1.5353,1.5353,124600000.0
2009-12-17 22:09:00,1.5353,1.5353,1.5351,1.5352,122500000.0
2009-12-17 22:10:00,1.53515,1.5352,1.5351,1.53515,47400000.0
2009-12-17 22:11:00,1.53515,1.53555,1.5351,1.5355,82200000.0
2009-12-17 22:12:00,1.53545,1.5356,1.5354,1.53555,83300000.0
2009-12-17 22:13:00,1.5355,1.53565,1.5354,1.5355,47000000.0
2009-12-17 22:14:00,1.53555,1.53565,1.5354,1.53545,69700000.0
2009-12-17 22:15:00,1.53545,1.53575,1.53545,1.5357,48400000.0
2009-12-17 22:16:00,1.53575,1.5358,1.5356,1.53565,23200000.0
2009-12-17 22:17:00,1.53565,1.53585,1.5356,1.5357,60200000.0
2009-12-17 22:18:00,1.5357,1.5357,1.53525,1.5353,152800000.0
2009-12-17 22:19:00,1.5354,1.5354,1.5353,1.53535,14000000.0
2009-12-17 22:20:00,1.53535,1.53545,1.5353,1.5354,21100000.0
2009-12-17 22:21:00,1.5355,1.5355,1.53525,1.53535,24900000.0
2009-12-17 22:22:00,1.5354,1.53565,1.5354,1.5355,48800000.0
2009-12-17 22:23:00,1.5355,1.53565,1.53545,1.53555,66600000.0
2009-12-17 22:24:00,1.53565,1.53575,1.5356,1.53575,59600000.0
2009-12-17 22:25:00,1.53575,1.5358,1.53555,1.53565,113300000.0
2009-12-17 22:26:00,1.53565,1.53565,1.53535,1.5354,154400000.0
2009-12-17 22:27:00,1.5354,1.53555,1.5354,1.53545,26300000.0
2009-12-17 22:28:00,1.53545,1.5356,1.5352,1.5352,250300000.0
2009-12-17 22:29:00,1.5353,1.5353,1.53515,1.53515,19000000.0
2009-12-17 22:30:00,1.53515,1.53515,1.5349,1.53495,107400000.0
2009-12-17 22:31:00,1.53495,1.5352,1.53495,1.53515,41900000.0
2009-12-17 22:32:00,1.5351,1.53525,1.53495,1.53505,31400000.0
2009-12-17 22:33:00,1.5351,1.5352,1.5349,1.5349,34400000.0
2009-12-17 22:34:00,1.53495,1.53495,1.5346,1.5348,87100000.0
2009-12-17 22:35:00,1.53485,1.5349,1.5348,1.53485,15000000.0
2009-12-17 22:36:00,1.5348,1.535,1.5348,1.5349,44200000.0
2009-12-17 22:37:00,1.5349,1.535,1.53485,1.53495,22000000.0
2009-12-17 22:38:00,1.53505,1.5351,1.535,1.53505,24100000.0
2009-12-17 22:39:00,1.53505,1.5353,1.53505,1.5353,33800000.0
2009-12-17 22:40:00,1.5353,1.5353,1.5349,1.535,135500000.0
2009-12-17 22:41:00,1.53495,1.53515,1.53495,1.53515,28000000.0
2009-12-17 22:42:00,1.53515,1.53535,1.53515,1.53515,46600000.0
2009-12-17 22:43:00,1.5351,1.53525,1.53505,1.53505,38100000.0
2009-12-17 22:44:00,1.53515,1.5352,1.53505,1.53515,74100000.0
2009-12-17 22:45:00,1.5351,1.5352,1.53495,1.535,104500000.0
2009-12-17 22:46:00,1.53495,1.53505,1.5347,1.53475,67800000.0
2009-12-17 22:47:00,1.5347,1.5347,1.5347,1.5347,36700000.0
2009-12-17 22:48:00,1.5347,1.53475,1.5347,1.5347,58800000.0
2009-12-17 22:49:00,1.5347,1.53475,1.53455,1.53455,27300000.0
2009-12-17 22:50:00,1.5346,1.5351,1.5346,1.5351,74200000.0
2009-12-17 22:51:00,1.53515,1.53515,1.5347,1.53475,110300000.0
2009-12-17 22:52:00,1.5347,1.5351,1.5347,1.53505,318800000.0
2009-12-17 22:53:00,1.53505,1.5352,1.5349,1.5352,108500000.0
2009-12-17 22:54:00,1.5352,1.53525,1.53485,1.53505,91300000.0
2009-12-17 22:55:00,1.53505,1.5352,1.535,1.5351,69700000.0
2009-12-17 22:56:00,1.5351,1.5351,1.5349,1.5349,30000000.0
2009-12-17 22:57:00,1.5349,1.53515,1.53485,1.53505,64300000.0
2009-12-17 22:58:00,1.53505,1.53515,1.53505,1.53505,21300000.0
2009-12-17 22:59:00,1.53515,1.5352,1.5347,1.53475,49400000.0
2009-12-17 23:00:00,1.53475,1.53505,1.5346,1.5349,136900000.0
2009-12-17 23:01:00,1.5349,1.5352,1.5349,1.53495,78100000.0
2009-12-17 23:02:00,1.535,1.5352,1.535,1.5352,32700000.0
2009-12-17 23:03:00,1.53515,1.5353,1.53515,1.5352,51300000.0
2009-12-17 23:04:00,1.5352,1.53545,1.5352,1.53545,43400000.0
2009-12-17 23:05:00,1.53545,1.53555,1.5353,1.5355,62300000.0
2009-12-17 23:06:00,1.5355,1.53555,1.5352,1.5353,38300000.0
2009-12-17 23:07:00,1.5353,1.5353,1.5349,1.5349,55900000.0
2009-12-17 23:08:00,1.5349,1.5351,1.53475,1.5348,49300000.0
2009-12-17 23:09:00,1.53485,1.53505,1.5348,1.53495,26400000.0
2009-12-17 23:10:00,1.5348,1.53525,1.5348,1.53525,47700000.0
2009-12-17 23:11:00,1.53525,1.5357,1.53515,1.5356,89000000.0
2009-12-17 23:12:00,1.53575,1.53575,1.53535,1.5357,234600000.0
2009-12-17 23:13:00,1.53565,1.5359,1.53545,1.5359,39000000.0
2009-12-17 23:14:00,1.536,1.5365,1.53565,1.53585,100500000.0
2009-12-17 23:15:00,1.53585,1.53635,1.53585,1.53625,37900000.0
2009-12-17 23:16:00,1.53625,1.53625,1.5359,1.53595,46200000.0
2009-12-17 23:17:00,1.53595,1.53595,1.5355,1.5355,13400000.0
2009-12-17 23:18:00,1.53545,1.5359,1.5353,1.5358,49900000.0
2009-12-17 23:19:00,1.5358,1.53585,1.53565,1.53565,34600000.0
2009-12-17 23:20:00,1.53575,1.5359,1.5356,1.53575,67400000.0
2009-12-17 23:21:00,1.53575,1.53605,1.53565,1.53605,43000000.0
2009-12-17 23:22:00,1.5361,1.5362,1.536,1.536,16800000.0
2009-12-17 23:23:00,1.536,1.5361,1.536,1.5361,10800000.0
2009-12-17 23:24:00,1.5361,1.53635,1.53605,1.5363,29800000.0
2009-12-17 23:25:00,1.5363,1.53645,1.53615,1.53635,81400000.0
2009-12-17 23:26:00,1.5363,1.5363,1.53625,1.5363,34300000.0
2009-12-17 23:27:00,1.53625,1.5363,1.53615,1.5362,46400000.0
2009-12-17 23:28:00,1.53625,1.5366,1.5362,1.5366,89600000.0
2009-12-17 23:29:00,1.53655,1.53685,1.53615,1.53675,55800000.0
2009-12-17 23:30:00,1.53665,1.53665,1.53585,1.536,52600000.0
2009-12-17 23:31:00,1.53625,1.5364,1.53615,1.53615,31400000.0
2009-12-17 23:32:00,1.53615,1.53615,1.53585,1.5359,76800000.0
2009-12-17 23:33:00,1.53605,1.53625,1.53605,1.53625,12900000.0
2009-12-17 23:34:00,1.53554,1.53573,1.53543,1.53564,2000000.0
2009-12-17 23:35:00,1.53625,1.53625,1.53625,1.53625,2000000.0
2009-12-17 23:36:00,1.5362,1.53655,1.5359,1.53655,68100000.0
2009-12-17 23:37:00,1.53655,1.53655,1.53635,1.5364,54300000.0
2009-12-17 23:38:00,1.5364,1.5366,1.53625,1.5364,75300000.0
2009-12-17 23:39:00,1.53645,1.53665,1.53645,1.53655,42400000.0
2009-12-17 23:40:00,1.53655,1.53665,1.53625,1.53625,47400000.0
2009-12-17 23:41:00,1.53625,1.5364,1.53565,1.536,61000000.0
2009-12-17 23:42:00,1.536,1.5363,1.5359,1.5362,35800000.0
2009-12-17 23:43:00,1.53625,1.5363,1.536,1.53615,46300000.0
2009-12-17 23:44:00,1.5362,1.5362,1.53565,1.5359,52400000.0
2009-12-17 23:45:00,1.5359,1.53625,1.53575,1.5362,27900000.0
2009-12-17 23:46:00,1.5362,1.5362,1.5362,1.5362,1100000.0
2009-12-17 23:47:00,1.53625,1.53625,1.53615,1.5362,35600000.0
2009-12-17 23:48:00,1.5362,1.53645,1.5362,1.5363,28000000.0
2009-12-17 23:49:00,1.5364,1.5364,1.53615,1.53615,12200000.0
2009-12-17 23:50:00,1.53615,1.53615,1.5361,1.53615,6000000.0
2009-12-17 23:51:00,1.53615,1.53615,1.53605,1.5361,19000000.0
2009-12-17 23:52:00,1.5361,1.53615,1.5355,1.53555,22500000.0
2009-12-17 23:53:00,1.5355,1.53595,1.5355,1.53575,35300000.0
2009-12-17 23:54:00,1.53575,1.53575,1.53555,1.53565,32700000.0
2009-12-17 23:55:00,1.5356,1.5357,1.5355,1.5357,146200000.0
2009-12-17 23:56:00,1.53565,1.5357,1.5352,1.5352,53000000.0
2009-12-17 23:57:00,1.53525,1.5355,1.53465,1.5355,49700000.0
2009-12-17 23:58:00,1.5354,1.5355,1.535,1.5354,58100000.0
2009-12-17 23:59:00,1.5354,1.5354,1.5353,1.53535,18200000.0
2009-12-18 00:00:00,1.53535,1.5355,1.53535,1.5355,9000000.0
2009-12-18 00:01:00,1.5355,1.5355,1.53535,1.5355,11300000.0
2009-12-18 00:02:00,1.5355,1.53585,1.5354,1.53585,13900000.0
2009-12-18 00:03:00,1.5358,1.536,1.53575,1.53595,23700000.0
2009-12-18 00:04:00,1.5359,1.53595,1.5357,1.5357,15000000.0
2009-12-18 00:05:00,1.5357,1.53595,1.5357,1.53595,18700000.0
2009-12-18 00:06:00,1.53595,1.53595,1.5358,1.5358,7000000.0
2009-12-18 00:07:00,1.53585,1.5359,1.53555,1.5357,19900000.0
2009-12-18 00:08:00,1.5357,1.5357,1.5356,1.5356,16200000.0
2009-12-18 00:09:00,1.5357,1.5358,1.53545,1.5356,46300000.0
2009-12-18 00:10:00,1.5356,1.53565,1.53555,1.5356,19200000.0
2009-12-18 00:11:00,1.53555,1.536,1.53555,1.5359,43200000.0
2009-12-18 00:12:00,1.5359,1.53595,1.5356,1.53585,18200000.0
2009-12-18 00:13:00,1.5358,1.5358,1.53565,1.53565,8200000.0
2009-12-18 00:14:00,1.5357,1.5359,1.5356,1.5359,33300000.0
2009-12-18 00:15:00,1.5359,1.5359,1.53555,1.5359,40600000.0
2009-12-18 00:16:00,1.53585,1.5361,1.53565,1.53585,26500000.0
2009-12-18 00:17:00,1.53575,1.5358,1.5353,1.5355,19200000.0
2009-12-18 00:18:00,1.5355,1.5355,1.5345,1.5349,9000000.0
2009-12-18 00:19:00,1.5349,1.53525,1.5349,1.53515,22400000.0
2009-12-18 00:20:00,1.53515,1.53525,1.53515,1.53515,8000000.0
2009-12-18 00:21:00,1.53515,1.53515,1.5351,1.53515,11900000.0
2009-12-18 00:22:00,1.53525,1.53525,1.53515,1.53525,3200000.0
2009-12-18 00:23:00,1.53525,1.53525,1.5351,1.53515,24800000.0
2009-12-18 00:24:00,1.5351,1.53515,1.5351,1.5351,8800000.0
2009-12-18 00:25:00,1.53515,1.53515,1.5351,1.5351,2000000.0
2009-12-18 00:26:00,1.53525,1.53605,1.53525,1.53605,23900000.0
2009-12-18 00:27:00,1.53605,1.53605,1.53575,1.53575,8000000.0
2009-12-18 00:28:00,1.5358,1.53605,1.5358,1.53605,17700000.0
2009-12-18 00:29:00,1.53615,1.53615,1.53555,1.5358,32700000.0
2009-12-18 00:30:00,1.5358,1.53625,1.53565,1.5359,41100000.0
2009-12-18 00:31:00,1.5359,1.5359,1.5359,1.5359,7700000.0
2009-12-18 00:32:00,1.53595,1.53595,1.53595,1.53595,5500000.0
2009-12-18 00:33:00,1.53595,1.53595,1.53595,1.53595,2200000.0
2009-12-18 00:34:00,1.5359,1.5362,1.53585,1.5361,67500000.0
2009-12-18 00:35:00,1.536,1.536,1.53585,1.53595,14700000.0
2009-12-18 00:36:00,1.53585,1.53585,1.5356,1.5358,21000000.0
2009-12-18 00:37:00,1.53585,1.536,1.53585,1.536,9400000.0
2009-12-18 00:38:00,1.536,1.53605,1.5357,1.53575,25100000.0
2009-12-18 00:39:00,1.5358,1.53595,1.53565,1.5358,38800000.0
2009-12-18 00:40:00,1.53585,1.5359,1.5357,1.5357,8400000.0
2009-12-18 00:41:00,1.53565,1.53565,1.5354,1.5354,36100000.0
2009-12-18 00:42:00,1.53545,1.5361,1.5353,1.5361,18200000.0
2009-12-18 00:43:00,1.53605,1.53655,1.5359,1.5365,40900000.0
2009-12-18 00:44:00,1.53645,1.5365,1.5364,1.5364,7700000.0
2009-12-18 00:45:00,1.53645,1.5365,1.5358,1.5358,19200000.0
2009-12-18 00:46:00,1.5359,1.53605,1.53585,1.53605,11100000.0
2009-12-18 00:47:00,1.53615,1.53625,1.53615,1.53625,6200000.0
2009-12-18 00:48:00,1.5362,1.5366,1.5361,1.5362,24400000.0
2009-12-18 00:49:00,1.5363,1.5366,1.5363,1.53645,16000000.0
2009-12-18 00:50:00,1.53635,1.5365,1.53635,1.5365,13000000.0
2009-12-18 00:51:00,1.5365,1.53665,1.5363,1.53655,31100000.0
2009-12-18 00:52:00,1.5365,1.5367,1.5365,1.5367,22300000.0
2009-12-18 00:53:00,1.5367,1.53675,1.5366,1.5366,9700000.0
2009-12-18 00:54:00,1.5367,1.5367,1.53645,1.53645,11000000.0
2009-12-18 00:55:00,1.5358,1.5362,1.5358,1.5362,17500000.0
2009-12-18 00:56:00,1.5362,1.53655,1.5361,1.53655,9500000.0
2009-12-18 00:57:00,1.5366,1.53675,1.53645,1.53645,32500000.0
2009-12-18 00:58:00,1.53645,1.53655,1.5364,1.53645,22600000.0
2009-12-18 00:59:00,1.5365,1.5365,1.53645,1.53645,12500000.0
2009-12-18 01:00:00,1.53645,1.53655,1.53645,1.5365,14700000.0
2009-12-18 01:01:00,1.5365,1.5365,1.53635,1.5364,25700000.0
2009-12-18 01:02:00,1.53635,1.5365,1.53625,1.53635,28800000.0
2009-12-18 01:03:00,1.53635,1.5364,1.53625,1.53635,20500000.0
2009-12-18 01:04:00,1.53635,1.53635,1.5355,1.53555,44400000.0
2009-12-18 01:05:00,1.5355,1.5357,1.53445,1.53525,88900000.0
2009-12-18 01:06:00,1.5354,1.5358,1.5352,1.5358,103900000.0
2009-12-18 01:07:00,1.5358,1.5359,1.5352,1.53565,60800000.0
2009-12-18 01:08:00,1.5357,1.5361,1.5357,1.5361,47200000.0
2009-12-18 01:09:00,1.5361,1.5361,1.5356,1.53565,43600000.0
2009-12-18 01:10:00,1.5357,1.53585,1.53555,1.53565,28000000.0
2009-12-18 01:11:00,1.53565,1.53565,1.53315,1.5336,56700000.0
2009-12-18 01:12:00,1.53365,1.53445,1.53365,1.53385,90000000.0
2009-12-18 01:13:00,1.53385,1.5344,1.53375,1.53425,70000000.0
2009-12-18 01:14:00,1.5343,1.5349,1.5342,1.53475,82400000.0
2009-12-18 01:15:00,1.53475,1.5349,1.53455,1.5348,38500000.0
2009-12-18 01:16:00,1.5348,1.5356,1.53465,1.5355,111700000.0
2009-12-18 01:17:00,1.5354,1.5354,1.53475,1.53485,113000000.0
2009-12-18 01:18:00,1.5349,1.5353,1.5349,1.53515,31200000.0
2009-12-18 01:19:00,1.5352,1.5354,1.53495,1.5351,31000000.0
2009-12-18 01:20:00,1.53515,1.53555,1.5351,1.5353,51700000.0
2009-12-18 01:21:00,1.5353,1.53575,1.53525,1.53575,69500000.0
2009-12-18 01:22:00,1.5357,1.53575,1.5355,1.5356,48200000.0
2009-12-18 01:23:00,1.53565,1.5357,1.5354,1.5356,31600000.0
2009-12-18 01:24:00,1.5356,1.5356,1.53545,1.53545,27100000.0
2009-12-18 01:25:00,1.53545,1.5355,1.5352,1.53525,42200000.0
2009-12-18 01:26:00,1.53525,1.53545,1.53505,1.53505,40800000.0
2009-12-18 01:27:00,1.5351,1.5351,1.53415,1.5342,76500000.0
2009-12-18 01:28:00,1.53435,1.5351,1.5341,1.5351,42100000.0
2009-12-18 01:29:00,1.5352,1.53535,1.53445,1.5348,70100000.0
2009-12-18 01:30:00,1.53485,1.53575,1.5348,1.5352,75500000.0
2009-12-18 01:31:00,1.53525,1.5363,1.53525,1.5361,76600000.0
2009-12-18 01:32:00,1.53595,1.5364,1.53555,1.53585,92700000.0
2009-12-18 01:33:00,1.53585,1.536,1.5358,1.5358,21500000.0
2009-12-18 01:34:00,1.5359,1.5361,1.5351,1.53555,31200000.0
2009-12-18 01:35:00,1.5356,1.5361,1.53505,1.53555,55100000.0
2009-12-18 01:36:00,1.5357,1.53595,1.53555,1.53595,29300000.0
2009-12-18 01:37:00,1.5361,1.5367,1.53565,1.53575,69200000.0
2009-12-18 01:38:00,1.5357,1.5363,1.5357,1.5363,89800000.0
2009-12-18 01:39:00,1.53625,1.53685,1.53575,1.53655,59800000.0
2009-12-18 01:40:00,1.53655,1.53655,1.53575,1.5359,66600000.0
2009-12-18 01:41:00,1.5359,1.53595,1.53515,1.5353,58000000.0
2009-12-18 01:42:00,1.53535,1.53605,1.53535,1.5359,58800000.0
2009-12-18 01:43:00,1.5359,1.5359,1.5356,1.53575,26800000.0
2009-12-18 01:44:00,1.5358,1.5359,1.5354,1.53585,48500000.0
2009-12-18 01:45:00,1.5359,1.5359,1.53495,1.53495,52300000.0
2009-12-18 01:46:00,1.535,1.5357,1.53475,1.5355,128400000.0
2009-12-18 01:47:00,1.5354,1.5354,1.5351,1.5352,44000000.0
2009-12-18 01:48:00,1.53525,1.53545,1.53525,1.53545,24300000.0
2009-12-18 01:49:00,1.53535,1.5357,1.5353,1.5357,66400000.0
2009-12-18 01:50:00,1.53565,1.53585,1.53545,1.53585,47100000.0
2009-12-18 01:51:00,1.53585,1.53585,1.53515,1.53575,62400000.0
2009-12-18 01:52:00,1.5357,1.53585,1.53555,1.5356,15000000.0
2009-12-18 01:53:00,1.53555,1.5362,1.5348,1.53515,63400000.0
2009-12-18 01:54:00,1.5352,1.53535,1.53505,1.5352,49800000.0
2009-12-18 01:55:00,1.5352,1.5354,1.53495,1.5353,99100000.0
2009-12-18 01:56:00,1.5353,1.53545,1.53525,1.53545,12400000.0
2009-12-18 01:57:00,1.53545,1.53545,1.5349,1.53495,19000000.0
2009-12-18 01:58:00,1.535,1.5351,1.53495,1.535,20000000.0
2009-12-18 01:59:00,1.535,1.5351,1.5349,1.535,20000000.0
2009-12-18 02:00:00,1.5349,1.5354,1.5349,1.53515,52100000.0
2009-12-18 02:01:00,1.535,1.5351,1.5348,1.5349,53200000.0
2009-12-18 02:02:00,1.5349,1.53505,1.53485,1.53495,23900000.0
2009-12-18 02:03:00,1.5349,1.53515,1.53455,1.53515,31500000.0
2009-12-18 02:04:00,1.5351,1.5352,1.535,1.53505,23000000.0
2009-12-18 02:05:00,1.53505,1.5353,1.535,1.53515,44300000.0
2009-12-18 02:06:00,1.53515,1.5352,1.53485,1.535,38000000.0
2009-12-18 02:07:00,1.535,1.53505,1.5348,1.5348,20300000.0
2009-12-18 02:08:00,1.53475,1.53485,1.5346,1.5348,72400000.0
2009-12-18 02:09:00,1.5348,1.5349,1.53435,1.53435,39300000.0
2009-12-18 02:10:00,1.53435,1.5344,1.53405,1.53415,31900000.0
2009-12-18 02:11:00,1.5343,1.53465,1.5343,1.53465,47300000.0
2009-12-18 02:12:00,1.5346,1.535,1.53455,1.535,51200000.0
2009-12-18 02:13:00,1.53505,1.53535,1.535,1.53525,31700000.0
2009-12-18 02:14:00,1.5352,1.53525,1.53485,1.53515,58200000.0
2009-12-18 02:15:00,1.53515,1.53515,1.53495,1.53495,24500000.0
2009-12-18 02:16:00,1.53485,1.53505,1.5348,1.53495,59000000.0
2009-12-18 02:17:00,1.535,1.5351,1.53495,1.535,42400000.0
2009-12-18 02:18:00,1.53495,1.53505,1.53495,1.53495,16900000.0
2009-12-18 02:19:00,1.53495,1.53515,1.53495,1.53505,48600000.0
2009-12-18 02:20:00,1.53495,1.53505,1.53485,1.53495,35900000.0
2009-12-18 02:21:00,1.53485,1.53495,1.5348,1.53495,36700000.0
2009-12-18 02:22:00,1.53495,1.53495,1.53445,1.53445,46000000.0
2009-12-18 02:23:00,1.53445,1.5345,1.53435,1.5345,33000000.0
2009-12-18 02:24:00,1.5345,1.5348,1.5345,1.53465,44000000.0
2009-12-18 02:25:00,1.5346,1.53475,1.53455,1.53455,36200000.0
2009-12-18 02:26:00,1.5346,1.5346,1.5341,1.5341,31400000.0
2009-12-18 02:27:00,1.53415,1.5345,1.5341,1.53445,43100000.0
2009-12-18 02:28:00,1.5344,1.53455,1.5341,1.5342,36000000.0
2009-12-18 02:29:00,1.5342,1.5348,1.5338,1.5347,108800000.0
2009-12-18 02:30:00,1.5347,1.535,1.53445,1.53455,104800000.0
2009-12-18 02:31:00,1.53455,1.53465,1.5342,1.5342,79900000.0
2009-12-18 02:32:00,1.53415,1.5345,1.5337,1.5337,100500000.0
2009-12-18 02:33:00,1.5338,1.5338,1.53285,1.5331,132700000.0
2009-12-18 02:34:00,1.5331,1.53385,1.53255,1.5327,153800000.0
2009-12-18 02:35:00,1.5328,1.53325,1.53265,1.53315,128900000.0
2009-12-18 02:36:00,1.53325,1.53425,1.53315,1.53415,190400000.0
2009-12-18 02:37:00,1.53415,1.5346,1.5335,1.5344,189100000.0
2009-12-18 02:38:00,1.5345,1.53525,1.5345,1.53465,143800000.0
2009-12-18 02:39:00,1.53465,1.53505,1.53445,1.5348,72500000.0
2009-12-18 02:40:00,1.5348,1.53515,1.53465,1.53515,101900000.0
2009-12-18 02:41:00,1.53515,1.53525,1.53455,1.5348,106100000.0
2009-12-18 02:42:00,1.53475,1.53495,1.53405,1.5348,86800000.0
2009-12-18 02:43:00,1.5348,1.5348,1.53385,1.53385,69000000.0
2009-12-18 02:44:00,1.53395,1.53405,1.53365,1.53365,48700000.0
2009-12-18 02:45:00,1.53375,1.53405,1.5337,1.5339,106000000.0
2009-12-18 02:46:00,1.53395,1.53435,1.53385,1.5341,89700000.0
2009-12-18 02:47:00,1.53415,1.53445,1.5341,1.53425,89200000.0
2009-12-18 02:48:00,1.53425,1.5348,1.53425,1.5346,138700000.0
2009-12-18 02:49:00,1.53465,1.53465,1.5344,1.5345,59000000.0
2009-12-18 02:50:00,1.53455,1.5348,1.5339,1.534,109300000.0
2009-12-18 02:51:00,1.534,1.53405,1.53385,1.53395,63800000.0
2009-12-18 02:52:00,1.53395,1.53435,1.5338,1.5338,50800000.0
2009-12-18 02:53:00,1.5338,1.5346,1.5338,1.53435,70500000.0
2009-12-18 02:54:00,1.53425,1.53435,1.5336,1.5343,133400000.0
2009-12-18 02:55:00,1.53445,1.53485,1.53425,1.5343,90200000.0
2009-12-18 02:56:00,1.53425,1.5344,1.53405,1.53415,95700000.0
2009-12-18 02:57:00,1.5342,1.53425,1.53395,1.53395,85200000.0
2009-12-18 02:58:00,1.53405,1.53425,1.5339,1.53395,91100000.0
2009-12-18 02:59:00,1.53395,1.5342,1.5336,1.53365,139000000.0
2009-12-18 03:00:00,1.5336,1.5337,1.53345,1.5335,92900000.0
2009-12-18 03:01:00,1.5335,1.534,1.53345,1.534,50000000.0
2009-12-18 03:02:00,1.5339,1.53405,1.5338,1.5339,18700000.0
2009-12-18 03:03:00,1.534,1.53445,1.534,1.53405,48800000.0
2009-12-18 03:04:00,1.53405,1.53445,1.53395,1.53445,60300000.0
2009-12-18 03:05:00,1.53435,1.53445,1.53425,1.53445,48000000.0
2009-12-18 03:06:00,1.53445,1.53455,1.53445,1.53445,20800000.0
2009-12-18 03:07:00,1.53455,1.53455,1.53425,1.53425,76800000.0
2009-12-18 03:08:00,1.53425,1.53435,1.53425,1.53435,22400000.0
2009-12-18 03:09:00,1.53445,1.53455,1.53405,1.53405,72000000.0
2009-12-18 03:10:00,1.53405,1.53405,1.53385,1.53395,46400000.0
2009-12-18 03:11:00,1.53385,1.53395,1.53375,1.53385,80800000.0
2009-12-18 03:12:00,1.53385,1.53385,1.53375,1.53375,35200000.0
2009-12-18 03:13:00,1.53365,1.53385,1.5336,1.5336,52500000.0
2009-12-18 03:14:00,1.53365,1.53375,1.53355,1.5336,36700000.0
2009-12-18 03:15:00,1.53375,1.53425,1.53375,1.53415,52400000.0
2009-12-18 03:16:00,1.5342,1.5345,1.53405,1.53435,98200000.0
2009-12-18 03:17:00,1.53435,1.53435,1.53415,1.53435,61900000.0
2009-12-18 03:18:00,1.53435,1.53475,1.53425,1.53455,90500000.0
2009-12-18 03:19:00,1.53455,1.53475,1.53445,1.53475,62600000.0
2009-12-18 03:20:00,1.53475,1.53505,1.53465,1.53495,97400000.0
2009-12-18 03:21:00,1.53495,1.53495,1.53445,1.53455,99200000.0
2009-12-18 03:22:00,1.53455,1.53465,1.53435,1.53455,156700000.0
2009-12-18 03:23:00,1.53455,1.53455,1.53415,1.5343,53700000.0
2009-12-18 03:24:00,1.5342,1.5342,1.5338,1.53385,211300000.0
2009-12-18 03:25:00,1.53385,1.53405,1.53365,1.53375,281500000.0
2009-12-18 03:26:00,1.53375,1.53385,1.53365,1.53365,204800000.0
2009-12-18 03:27:00,1.53365,1.534,1.53355,1.5339,151100000.0
2009-12-18 03:28:00,1.5339,1.53425,1.5338,1.534,120600000.0
2009-12-18 03:29:00,1.53405,1.53405,1.53385,1.53405,46400000.0
2009-12-18 03:30:00,1.5341,1.53415,1.53365,1.53385,59400000.0
2009-12-18 03:31:00,1.53395,1.5343,1.53395,1.5342,35200000.0
2009-12-18 03:32:00,1.5343,1.5344,1.5342,1.53435,45600000.0
2009-12-18 03:33:00,1.53425,1.53435,1.53425,1.53425,35200000.0
2009-12-18 03:34:00,1.53415,1.53425,1.53415,1.53415,35900000.0
2009-12-18 03:35:00,1.53415,1.53465,1.53415,1.53465,90100000.0
2009-12-18 03:36:00,1.53465,1.53465,1.53445,1.53445,25600000.0
2009-12-18 03:37:00,1.53455,1.53455,1.53445,1.53445,25600000.0
2009-12-18 03:38:00,1.53445,1.53445,1.53395,1.53405,57500000.0
2009-12-18 03:39:00,1.53415,1.53435,1.53405,1.53435,82100000.0
2009-12-18 03:40:00,1.53435,1.53475,1.53435,1.53475,158900000.0
2009-12-18 03:41:00,1.53465,1.53475,1.5346,1.53475,67200000.0
2009-12-18 03:42:00,1.53475,1.5348,1.5344,1.53465,82000000.0
2009-12-18 03:43:00,1.5347,1.5347,1.53455,1.5346,24300000.0
2009-12-18 03:44:00,1.5345,1.53455,1.5343,1.53445,97000000.0
2009-12-18 03:45:00,1.53435,1.53455,1.53435,1.53455,106900000.0
2009-12-18 03:46:00,1.53455,1.53475,1.53455,1.5347,79100000.0
2009-12-18 03:47:00,1.5347,1.5347,1.53455,1.53455,67600000.0
2009-12-18 03:48:00,1.53455,1.5346,1.53445,1.5346,61300000.0
2009-12-18 03:49:00,1.53455,1.53485,1.53455,1.53475,67000000.0
2009-12-18 03:50:00,1.5347,1.53475,1.53465,1.53465,43000000.0
2009-12-18 03:51:00,1.53465,1.53475,1.53455,1.5346,54600000.0
2009-12-18 03:52:00,1.53465,1.53465,1.5345,1.5346,67600000.0
2009-12-18 03:53:00,1.5346,1.53465,1.53445,1.53455,53400000.0
2009-12-18 03:54:00,1.53455,1.53465,1.5345,1.53465,28300000.0
2009-12-18 03:55:00,1.53475,1.5348,1.53465,1.53475,54600000.0
2009-12-18 03:56:00,1.53465,1.5348,1.53465,1.5348,19700000.0
2009-12-18 03:57:00,1.53475,1.53545,1.53475,1.53535,70200000.0
2009-12-18 03:58:00,1.53535,1.5354,1.53505,1.53515,103400000.0
2009-12-18 03:59:00,1.53515,1.5353,1.535,1.5352,74500000.0
2009-12-18 04:00:00,1.53525,1.53525,1.53485,1.53505,44700000.0
2009-12-18 04:01:00,1.53495,1.53515,1.5348,1.53485,37200000.0
2009-12-18 04:02:00,1.53485,1.53495,1.5345,1.53485,77800000.0
2009-12-18 04:03:00,1.53485,1.53505,1.53475,1.535,69900000.0
2009-12-18 04:04:00,1.535,1.5352,1.53495,1.5352,74200000.0
2009-12-18 04:05:00,1.5352,1.5362,1.5351,1.5358,112600000.0
2009-12-18 04:06:00,1.5358,1.5359,1.53555,1.5357,101800000.0
2009-12-18 04:07:00,1.5358,1.5363,1.5356,1.53585,112300000.0
2009-12-18 04:08:00,1.53585,1.53605,1.5357,1.53605,119700000.0
2009-12-18 04:09:00,1.53605,1.53615,1.53555,1.53585,147200000.0
2009-12-18 04:10:00,1.53595,1.53615,1.53585,1.536,75400000.0
2009-12-18 04:11:00,1.536,1.53605,1.53565,1.53605,78600000.0
2009-12-18 04:12:00,1.53605,1.53645,1.53595,1.53645,94700000.0
2009-12-18 04:13:00,1.5364,1.5364,1.53595,1.5362,127700000.0
2009-12-18 04:14:00,1.5363,1.53635,1.53595,1.53615,86000000.0
2009-12-18 04:15:00,1.5361,1.53725,1.5361,1.53685,110500000.0
2009-12-18 04:16:00,1.53685,1.537,1.5363,1.5367,146800000.0
2009-12-18 04:17:00,1.53675,1.53695,1.5363,1.5367,146400000.0
2009-12-18 04:18:00,1.5366,1.5367,1.53465,1.5348,218400000.0
2009-12-18 04:19:00,1.5348,1.5355,1.5348,1.5352,120100000.0
2009-12-18 04:20:00,1.5353,1.53555,1.5348,1.535,120200000.0
2009-12-18 04:21:00,1.5349,1.5349,1.5344,1.53455,141100000.0
2009-12-18 04:22:00,1.53455,1.5348,1.53435,1.5348,125500000.0
2009-12-18 04:23:00,1.53475,1.5349,1.53415,1.5343,180300000.0
2009-12-18 04:24:00,1.5343,1.53445,1.53355,1.5339,142800000.0
2009-12-18 04:25:00,1.53405,1.5349,1.5335,1.5345,141400000.0
2009-12-18 04:26:00,1.53445,1.53485,1.5341,1.53415,166100000.0
2009-12-18 04:27:00,1.53425,1.53425,1.5337,1.53375,79200000.0
2009-12-18 04:28:00,1.53375,1.5344,1.53365,1.53395,183300000.0
2009-12-18 04:29:00,1.53405,1.53455,1.5338,1.5345,118800000.0
2009-12-18 04:30:00,1.53455,1.5347,1.5344,1.53455,101800000.0
2009-12-18 04:31:00,1.5346,1.53505,1.53455,1.5346,125200000.0
2009-12-18 04:32:00,1.5347,1.5347,1.53455,1.53465,48500000.0
2009-12-18 04:33:00,1.53465,1.53485,1.5345,1.5345,45300000.0
2009-12-18 04:34:00,1.53445,1.53485,1.53445,1.53475,113200000.0
2009-12-18 04:35:00,1.53485,1.53485,1.53455,1.5348,62200000.0
2009-12-18 04:36:00,1.53475,1.53475,1.53435,1.53445,37700000.0
2009-12-18 04:37:00,1.53435,1.5347,1.53435,1.5345,36400000.0
2009-12-18 04:38:00,1.5345,1.53455,1.53415,1.53455,103500000.0
2009-12-18 04:39:00,1.53455,1.5347,1.53435,1.53435,61000000.0
2009-12-18 04:40:00,1.53445,1.53465,1.5342,1.53455,76500000.0
2009-12-18 04:41:00,1.53455,1.53455,1.53425,1.53435,77900000.0
2009-12-18 04:42:00,1.5344,1.5344,1.534,1.53425,118900000.0
2009-12-18 04:43:00,1.53425,1.5343,1.5339,1.5342,92700000.0
2009-12-18 04:44:00,1.53415,1.53505,1.53385,1.53505,73100000.0
2009-12-18 04:45:00,1.5351,1.53515,1.53455,1.53465,171200000.0
2009-12-18 04:46:00,1.5347,1.5347,1.5342,1.53425,118200000.0
2009-12-18 04:47:00,1.53425,1.535,1.53425,1.53485,131000000.0
2009-12-18 04:48:00,1.53485,1.5351,1.53465,1.53475,99900000.0
2009-12-18 04:49:00,1.53485,1.535,1.53475,1.53475,64100000.0
2009-12-18 04:50:00,1.53465,1.53475,1.53445,1.53465,138300000.0
2009-12-18 04:51:00,1.53465,1.53465,1.53415,1.53415,115800000.0
2009-12-18 04:52:00,1.53415,1.53425,1.5341,1.53415,76900000.0
2009-12-18 04:53:00,1.5341,1.53455,1.53395,1.53455,89200000.0
2009-12-18 04:54:00,1.53455,1.53455,1.53455,1.53455,37600000.0
2009-12-18 04:55:00,1.53465,1.53525,1.53465,1.5351,96300000.0
2009-12-18 04:56:00,1.5351,1.5351,1.5344,1.5348,136200000.0
2009-12-18 04:57:00,1.5348,1.53505,1.5346,1.5346,95100000.0
2009-12-18 04:58:00,1.53465,1.53465,1.53375,1.5341,82300000.0
2009-12-18 04:59:00,1.5341,1.5342,1.53395,1.53415,85800000.0
2009-12-18 05:00:00,1.53415,1.5343,1.5341,1.53415,46500000.0
2009-12-18 05:01:00,1.53415,1.53465,1.53415,1.53465,69600000.0
2009-12-18 05:02:00,1.5346,1.53485,1.5346,1.53465,48800000.0
2009-12-18 05:03:00,1.5346,1.53475,1.53455,1.53475,68000000.0
2009-12-18 05:04:00,1.5347,1.5347,1.53435,1.53435,43800000.0
2009-12-18 05:05:00,1.53435,1.53465,1.53435,1.53465,48700000.0
2009-12-18 05:06:00,1.5347,1.5348,1.53465,1.5347,41800000.0
2009-12-18 05:07:00,1.5347,1.5347,1.5344,1.53445,86200000.0
2009-12-18 05:08:00,1.53455,1.5347,1.53455,1.53455,105400000.0
2009-12-18 05:09:00,1.53465,1.53485,1.53435,1.5346,83200000.0
2009-12-18 05:10:00,1.5346,1.5348,1.5346,1.53465,53500000.0
2009-12-18 05:11:00,1.53465,1.53495,1.53445,1.53495,60400000.0
2009-12-18 05:12:00,1.5351,1.53515,1.5348,1.5348,54100000.0
2009-12-18 05:13:00,1.5349,1.5351,1.53465,1.535,53100000.0
2009-12-18 05:14:00,1.53495,1.53505,1.53455,1.5346,50600000.0
2009-12-18 05:15:00,1.53465,1.53505,1.5341,1.53435,55500000.0
2009-12-18 05:16:00,1.5343,1.5343,1.5343,1.5343,3000000.0
2009-12-18 05:17:00,1.5343,1.5343,1.5342,1.5342,9000000.0
2009-12-18 05:18:00,1.5342,1.5343,1.5342,1.5342,12000000.0
2009-12-18 05:19:00,1.53415,1.53435,1.5338,1.53395,88400000.0
2009-12-18 05:20:00,1.53395,1.5342,1.53385,1.53415,72500000.0
2009-12-18 05:21:00,1.5342,1.53435,1.5341,1.5341,117300000.0
2009-12-18 05:22:00,1.5341,1.5343,1.53385,1.5341,87200000.0
2009-12-18 05:23:00,1.5341,1.5347,1.534,1.53435,114100000.0
2009-12-18 05:24:00,1.53425,1.53485,1.53415,1.53485,46800000.0
2009-12-18 05:25:00,1.53485,1.5351,1.53485,1.53495,89100000.0
2009-12-18 05:26:00,1.5349,1.53545,1.5348,1.53515,92900000.0
2009-12-18 05:27:00,1.53515,1.53525,1.53505,1.53505,60400000.0
2009-12-18 05:28:00,1.53505,1.53505,1.53445,1.53455,29500000.0
2009-12-18 05:29:00,1.5345,1.5345,1.5342,1.5342,46700000.0
2009-12-18 05:30:00,1.53415,1.5343,1.53415,1.5343,32200000.0
2009-12-18 05:31:00,1.53425,1.53435,1.534,1.53425,104500000.0
2009-12-18 05:32:00,1.5341,1.5344,1.53405,1.53425,49500000.0
2009-12-18 05:33:00,1.53415,1.53425,1.53385,1.53385,95700000.0
2009-12-18 05:34:00,1.53385,1.5342,1.53385,1.53405,45100000.0
2009-12-18 05:35:00,1.53395,1.53405,1.53395,1.53405,80800000.0
2009-12-18 05:36:00,1.53405,1.5342,1.53405,1.5341,32000000.0
2009-12-18 05:37:00,1.53415,1.5344,1.534,1.53435,38900000.0
2009-12-18 05:38:00,1.53435,1.53455,1.53435,1.5345,42100000.0
2009-12-18 05:39:00,1.5345,1.5345,1.53415,1.53415,61500000.0
2009-12-18 05:40:00,1.53415,1.53455,1.53415,1.53435,41900000.0
2009-12-18 05:41:00,1.53445,1.5347,1.53435,1.53465,99400000.0
2009-12-18 05:42:00,1.53465,1.53475,1.53445,1.53445,113100000.0
2009-12-18 05:43:00,1.53445,1.53495,1.53435,1.53485,96600000.0
2009-12-18 05:44:00,1.53485,1.53495,1.53435,1.53435,66200000.0
2009-12-18 05:45:00,1.53435,1.53455,1.53435,1.53455,36800000.0
2009-12-18 05:46:00,1.53445,1.53445,1.53435,1.5344,30400000.0
2009-12-18 05:47:00,1.53445,1.53445,1.5338,1.53395,56400000.0
2009-12-18 05:48:00,1.534,1.53425,1.5339,1.53425,30300000.0
2009-12-18 05:49:00,1.53425,1.5344,1.5342,1.53425,17600000.0
2009-12-18 05:50:00,1.53425,1.5344,1.53415,1.5344,39400000.0
2009-12-18 05:51:00,1.53445,1.53445,1.53435,1.53435,31000000.0
2009-12-18 05:52:00,1.53435,1.53435,1.53415,1.53415,22600000.0
2009-12-18 05:53:00,1.5342,1.5342,1.53385,1.53395,63900000.0
2009-12-18 05:54:00,1.53405,1.53415,1.53395,1.5341,14400000.0
2009-12-18 05:55:00,1.5341,1.53425,1.5339,1.53415,46100000.0
2009-12-18 05:56:00,1.5342,1.5346,1.5342,1.5346,23500000.0
2009-12-18 05:57:00,1.53465,1.5347,1.5344,1.5346,59900000.0
2009-12-18 05:58:00,1.53465,1.5347,1.53445,1.53465,41300000.0
2009-12-18 05:59:00,1.53465,1.5347,1.5345,1.53455,25400000.0
2009-12-18 06:00:00,1.5345,1.53465,1.53435,1.53465,62500000.0
2009-12-18 06:01:00,1.53445,1.53455,1.5343,1.53445,25900000.0
2009-12-18 06:02:00,1.53445,1.53445,1.5342,1.5343,24000000.0
2009-12-18 06:03:00,1.53435,1.53455,1.53435,1.53455,66300000.0
2009-12-18 06:04:00,1.53445,1.5347,1.53445,1.5347,32600000.0
2009-12-18 06:05:00,1.5347,1.535,1.53455,1.53475,101400000.0
2009-12-18 06:06:00,1.53465,1.53475,1.53455,1.53465,61300000.0
2009-12-18 06:07:00,1.53455,1.53465,1.53445,1.5345,20300000.0
2009-12-18 06:08:00,1.53455,1.5346,1.53445,1.5345,14100000.0
2009-12-18 06:09:00,1.5345,1.5345,1.5345,1.5345,1100000.0
2009-12-18 06:10:00,1.53445,1.5346,1.5344,1.5344,10800000.0
2009-12-18 06:11:00,1.53445,1.53455,1.5344,1.53455,10000000.0
2009-12-18 06:12:00,1.53445,1.5345,1.53445,1.53445,9200000.0
2009-12-18 06:13:00,1.5345,1.5345,1.5344,1.5344,13000000.0
2009-12-18 06:14:00,1.5344,1.5344,1.53425,1.5343,19600000.0
2009-12-18 06:15:00,1.5343,1.53445,1.53425,1.53445,25900000.0
2009-12-18 06:16:00,1.53455,1.5348,1.53455,1.5348,18400000.0
2009-12-18 06:17:00,1.53485,1.53485,1.53485,1.53485,21600000.0
2009-12-18 06:18:00,1.53495,1.53495,1.53485,1.5349,15600000.0
2009-12-18 06:19:00,1.53495,1.535,1.53485,1.53485,23900000.0
2009-12-18 06:20:00,1.53485,1.53535,1.53485,1.53505,53100000.0
2009-12-18 06:21:00,1.53515,1.5354,1.53505,1.53505,35400000.0
2009-12-18 06:22:00,1.53505,1.53565,1.53505,1.53535,79200000.0
2009-12-18 06:23:00,1.53535,1.53575,1.53485,1.53485,132300000.0
2009-12-18 06:24:00,1.53485,1.5357,1.53475,1.53565,120500000.0
2009-12-18 06:25:00,1.53565,1.5358,1.53535,1.53535,82300000.0
2009-12-18 06:26:00,1.5354,1.53595,1.5354,1.53555,47600000.0
2009-12-18 06:27:00,1.53565,1.53575,1.53565,1.53575,12600000.0
2009-12-18 06:28:00,1.53575,1.53585,1.53565,1.53575,18200000.0
2009-12-18 06:29:00,1.53575,1.5359,1.53525,1.53525,36900000.0
2009-12-18 06:30:00,1.53535,1.5358,1.5351,1.5358,35900000.0
2009-12-18 06:31:00,1.5358,1.53585,1.5354,1.53555,53300000.0
2009-12-18 06:32:00,1.53555,1.5358,1.53545,1.53545,84700000.0
2009-12-18 06:33:00,1.53545,1.53555,1.53535,1.53555,32600000.0
2009-12-18 06:34:00,1.53545,1.53555,1.53545,1.5355,15400000.0
2009-12-18 06:35:00,1.53545,1.53545,1.5354,1.5354,6300000.0
2009-12-18 06:36:00,1.53545,1.53555,1.53535,1.53535,31500000.0
2009-12-18 06:37:00,1.5354,1.5355,1.53525,1.53525,65900000.0
2009-12-18 06:38:00,1.53525,1.53545,1.5351,1.53525,69900000.0
2009-12-18 06:39:00,1.53525,1.53555,1.53525,1.53535,29900000.0
2009-12-18 06:40:00,1.53545,1.53545,1.53505,1.53515,20800000.0
2009-12-18 06:41:00,1.53525,1.53525,1.5351,1.53515,26600000.0
2009-12-18 06:42:00,1.53515,1.53545,1.53505,1.53535,71300000.0
2009-12-18 06:43:00,1.53535,1.53545,1.53525,1.53535,55500000.0
2009-12-18 06:44:00,1.53535,1.53535,1.53505,1.53515,21500000.0
2009-12-18 06:45:00,1.5351,1.53545,1.53505,1.53545,73400000.0
2009-12-18 06:46:00,1.53545,1.53545,1.53515,1.53535,117000000.0
2009-12-18 06:47:00,1.53535,1.53535,1.53425,1.53425,126500000.0
2009-12-18 06:48:00,1.53415,1.53455,1.53405,1.53425,88700000.0
2009-12-18 06:49:00,1.53425,1.53435,1.534,1.5341,62000000.0
2009-12-18 06:50:00,1.5341,1.53435,1.53405,1.5341,91600000.0
2009-12-18 06:51:00,1.53415,1.53415,1.53395,1.53395,56300000.0
2009-12-18 06:52:00,1.5341,1.53415,1.53395,1.53415,63700000.0
2009-12-18 06:53:00,1.53415,1.53445,1.5339,1.534,50300000.0
2009-12-18 06:54:00,1.53395,1.53415,1.53395,1.53405,81500000.0
2009-12-18 06:55:00,1.53405,1.53415,1.53395,1.53415,13800000.0
2009-12-18 06:56:00,1.53415,1.53415,1.53405,1.53405,22600000.0
2009-12-18 06:57:00,1.5341,1.53415,1.5341,1.53415,10700000.0
2009-12-18 06:58:00,1.53415,1.53415,1.5339,1.5339,27000000.0
2009-12-18 06:59:00,1.5339,1.53405,1.5339,1.53395,68100000.0
2009-12-18 07:00:00,1.53405,1.5341,1.534,1.53405,49000000.0
2009-12-18 07:01:00,1.5341,1.5341,1.534,1.5341,7000000.0
2009-12-18 07:02:00,1.5341,1.5341,1.53395,1.53395,10700000.0
2009-12-18 07:03:00,1.53395,1.53405,1.5338,1.53395,86200000.0
2009-12-18 07:04:00,1.53395,1.53405,1.5339,1.53395,57900000.0
2009-12-18 07:05:00,1.53405,1.5341,1.5339,1.5341,50700000.0
2009-12-18 07:06:00,1.5341,1.5343,1.5341,1.5343,75600000.0
2009-12-18 07:07:00,1.5343,1.5344,1.53425,1.5344,30400000.0
2009-12-18 07:08:00,1.5343,1.5344,1.534,1.53405,35100000.0
2009-12-18 07:09:00,1.53405,1.53405,1.534,1.534,27500000.0
2009-12-18 07:10:00,1.534,1.534,1.5338,1.5339,143600000.0
2009-12-18 07:11:00,1.5339,1.53395,1.5338,1.53385,119300000.0
2009-12-18 07:12:00,1.53385,1.5341,1.53375,1.53395,67900000.0
2009-12-18 07:13:00,1.53395,1.534,1.53395,1.534,35400000.0
2009-12-18 07:14:00,1.534,1.534,1.534,1.534,5400000.0
2009-12-18 07:15:00,1.534,1.5343,1.534,1.5343,17400000.0
2009-12-18 07:16:00,1.5343,1.5343,1.53405,1.53415,81500000.0
2009-12-18 07:17:00,1.53415,1.5344,1.5341,1.5343,74300000.0
2009-12-18 07:18:00,1.53425,1.5345,1.5342,1.5343,62200000.0
2009-12-18 07:19:00,1.53425,1.5344,1.5339,1.53435,67900000.0
2009-12-18 07:20:00,1.5344,1.5345,1.53435,1.5345,37200000.0
2009-12-18 07:21:00,1.5345,1.53465,1.5345,1.53465,23100000.0
2009-12-18 07:22:00,1.53465,1.53515,1.5346,1.53495,100900000.0
2009-12-18 07:23:00,1.53495,1.53525,1.53475,1.53475,108700000.0
2009-12-18 07:24:00,1.53475,1.5349,1.53475,1.53485,12200000.0
2009-12-18 07:25:00,1.53485,1.53495,1.53445,1.5345,52900000.0
2009-12-18 07:26:00,1.53445,1.53455,1.53445,1.53445,23100000.0
2009-12-18 07:27:00,1.53445,1.53455,1.53445,1.53455,11900000.0
2009-12-18 07:28:00,1.5345,1.5345,1.5344,1.53445,11400000.0
2009-12-18 07:29:00,1.53445,1.53475,1.5344,1.53465,48700000.0
2009-12-18 07:30:00,1.53465,1.53515,1.53465,1.53485,22100000.0
2009-12-18 07:31:00,1.53475,1.53475,1.53465,1.53465,37600000.0
2009-12-18 07:32:00,1.53455,1.53495,1.53455,1.53485,17700000.0
2009-12-18 07:33:00,1.53485,1.53505,1.53485,1.53495,12300000.0
2009-12-18 07:34:00,1.53505,1.53505,1.53495,1.53505,13900000.0
2009-12-18 07:35:00,1.53505,1.53505,1.53495,1.53495,26200000.0
2009-12-18 07:36:00,1.53485,1.53495,1.53475,1.53475,47800000.0
2009-12-18 07:37:00,1.53485,1.5353,1.53485,1.5353,48300000.0
2009-12-18 07:38:00,1.5353,1.5358,1.5353,1.5358,90300000.0
2009-12-18 07:39:00,1.5357,1.53595,1.5356,1.5359,82500000.0
2009-12-18 07:40:00,1.5359,1.53595,1.5357,1.5358,68900000.0
2009-12-18 07:41:00,1.5358,1.5358,1.5352,1.5354,62600000.0
2009-12-18 07:42:00,1.53545,1.5355,1.53535,1.5354,25900000.0
2009-12-18 07:43:00,1.5354,1.53545,1.5353,1.5353,11000000.0
2009-12-18 07:44:00,1.5353,1.5353,1.5351,1.5352,59600000.0
2009-12-18 07:45:00,1.5352,1.5353,1.5352,1.5353,52500000.0
2009-12-18 07:46:00,1.5353,1.53545,1.5353,1.5354,9200000.0
2009-12-18 07:47:00,1.53545,1.53565,1.5354,1.53565,20200000.0
2009-12-18 07:48:00,1.5356,1.53565,1.535,1.53505,72800000.0
2009-12-18 07:49:00,1.53505,1.53505,1.53505,1.53505,21200000.0
2009-12-18 07:50:00,1.53505,1.53515,1.53505,1.53505,23200000.0
2009-12-18 07:51:00,1.53505,1.5361,1.53505,1.5357,111500000.0
2009-12-18 07:52:00,1.5357,1.53595,1.53555,1.53595,53600000.0
2009-12-18 07:53:00,1.53585,1.53585,1.53575,1.53575,2100000.0
2009-12-18 07:54:00,1.53575,1.53595,1.53575,1.5358,52800000.0
2009-12-18 07:55:00,1.5358,1.5359,1.5354,1.53555,60600000.0
2009-12-18 07:56:00,1.53565,1.53565,1.5354,1.53545,42100000.0
2009-12-18 07:57:00,1.53555,1.53565,1.53545,1.5356,21900000.0
2009-12-18 07:58:00,1.53565,1.53565,1.53555,1.53555,23600000.0
2009-12-18 07:59:00,1.53555,1.53565,1.53545,1.53555,35700000.0
2009-12-18 08:00:00,1.53555,1.53565,1.53545,1.53555,54100000.0
2009-12-18 08:01:00,1.53555,1.53565,1.53555,1.5356,14000000.0
2009-12-18 08:02:00,1.53555,1.53555,1.5352,1.53525,64500000.0
2009-12-18 08:03:00,1.53525,1.53555,1.53495,1.53535,117900000.0
2009-12-18 08:04:00,1.53545,1.5355,1.5354,1.53545,62200000.0
2009-12-18 08:05:00,1.53545,1.5356,1.5351,1.53525,62100000.0
2009-12-18 08:06:00,1.53525,1.5354,1.5351,1.53525,73300000.0
2009-12-18 08:07:00,1.53525,1.5353,1.5349,1.5349,30100000.0
2009-12-18 08:08:00,1.5349,1.53495,1.53475,1.53475,25400000.0
2009-12-18 08:09:00,1.53475,1.53475,1.53465,1.53465,11800000.0
2009-12-18 08:10:00,1.53465,1.5347,1.53455,1.5346,62400000.0
2009-12-18 08:11:00,1.53465,1.53465,1.53445,1.53445,38500000.0
2009-12-18 08:12:00,1.53455,1.53475,1.53455,1.53465,34200000.0
2009-12-18 08:13:00,1.53465,1.53465,1.5345,1.53455,54900000.0
2009-12-18 08:14:00,1.53455,1.53455,1.53445,1.53445,5900000.0
2009-12-18 08:15:00,1.53445,1.53495,1.53445,1.5348,54200000.0
2009-12-18 08:16:00,1.5348,1.53495,1.5346,1.53465,35000000.0
2009-12-18 08:17:00,1.53485,1.5355,1.53485,1.5351,31700000.0
2009-12-18 08:18:00,1.53515,1.53515,1.5349,1.53495,26800000.0
2009-12-18 08:19:00,1.535,1.5351,1.53495,1.53495,26700000.0
2009-12-18 08:20:00,1.53495,1.5351,1.5349,1.5351,19600000.0
2009-12-18 08:21:00,1.53515,1.5352,1.53495,1.53505,98900000.0
2009-12-18 08:22:00,1.53505,1.5351,1.535,1.5351,31200000.0
2009-12-18 08:23:00,1.53515,1.53525,1.5351,1.5351,18900000.0
2009-12-18 08:24:00,1.53515,1.53525,1.53505,1.53515,69900000.0
2009-12-18 08:25:00,1.53515,1.53515,1.53495,1.53495,56700000.0
2009-12-18 08:26:00,1.5349,1.5349,1.5347,1.53485,61200000.0
2009-12-18 08:27:00,1.5348,1.5348,1.53475,1.53475,8400000.0
2009-12-18 08:28:00,1.5348,1.53495,1.53475,1.53475,48800000.0
2009-12-18 08:29:00,1.53485,1.53485,1.53455,1.53455,91600000.0
2009-12-18 08:30:00,1.53455,1.53465,1.53455,1.5346,14000000.0
2009-12-18 08:31:00,1.53465,1.5349,1.5346,1.5346,58400000.0
2009-12-18 08:32:00,1.53465,1.53515,1.5346,1.53505,87600000.0
2009-12-18 08:33:00,1.5352,1.5353,1.53505,1.53525,58300000.0
2009-12-18 08:34:00,1.5352,1.53545,1.53495,1.53545,109100000.0
2009-12-18 08:35:00,1.53545,1.5356,1.53525,1.5356,66700000.0
2009-12-18 08:36:00,1.53555,1.53565,1.53555,1.53555,35200000.0
2009-12-18 08:37:00,1.53555,1.53555,1.5355,1.5355,12500000.0
2009-12-18 08:38:00,1.5355,1.53555,1.5354,1.53545,36800000.0
2009-12-18 08:39:00,1.5355,1.53555,1.5354,1.53555,29700000.0
2009-12-18 08:40:00,1.53565,1.53575,1.53545,1.53565,49700000.0
2009-12-18 08:41:00,1.53565,1.53585,1.53555,1.5358,49400000.0
2009-12-18 08:42:00,1.53575,1.5358,1.53565,1.53565,23600000.0
2009-12-18 08:43:00,1.53565,1.5358,1.53555,1.53555,71700000.0
2009-12-18 08:44:00,1.5356,1.5357,1.53525,1.53555,243200000.0
2009-12-18 08:45:00,1.5355,1.53555,1.53525,1.53535,67400000.0
2009-12-18 08:46:00,1.53525,1.53525,1.53495,1.53495,68300000.0
2009-12-18 08:47:00,1.53495,1.53505,1.53465,1.53475,129600000.0
2009-12-18 08:48:00,1.53455,1.53455,1.53445,1.53455,32900000.0
2009-12-18 08:49:00,1.53445,1.53455,1.53445,1.53445,27300000.0
2009-12-18 08:50:00,1.53455,1.53475,1.53445,1.53465,41300000.0
2009-12-18 08:51:00,1.53465,1.53545,1.53465,1.53535,152100000.0
2009-12-18 08:52:00,1.53535,1.5355,1.53535,1.53535,49700000.0
2009-12-18 08:53:00,1.53535,1.5355,1.53535,1.5355,53000000.0
2009-12-18 08:54:00,1.5355,1.53555,1.53545,1.53555,29900000.0
2009-12-18 08:55:00,1.5356,1.5356,1.53515,1.53525,69400000.0
2009-12-18 08:56:00,1.5353,1.53535,1.53515,1.5352,109600000.0
2009-12-18 08:57:00,1.53525,1.53555,1.53525,1.53545,62800000.0
2009-12-18 08:58:00,1.53545,1.53575,1.5354,1.53565,129100000.0
2009-12-18 08:59:00,1.53565,1.53565,1.53505,1.53525,137200000.0
2009-12-18 09:00:00,1.5353,1.5353,1.53435,1.53465,159200000.0
2009-12-18 09:01:00,1.53465,1.53545,1.53465,1.53515,177800000.0
2009-12-18 09:02:00,1.5351,1.53515,1.53475,1.53495,101300000.0
2009-12-18 09:03:00,1.53495,1.5351,1.53495,1.53505,77300000.0
2009-12-18 09:04:00,1.53505,1.53525,1.53495,1.535,107400000.0
2009-12-18 09:05:00,1.535,1.53515,1.53485,1.5351,76800000.0
2009-12-18 09:06:00,1.53505,1.53505,1.53445,1.5347,125000000.0
2009-12-18 09:07:00,1.53465,1.53475,1.53455,1.53455,83700000.0
2009-12-18 09:08:00,1.53455,1.53465,1.5344,1.5345,52200000.0
2009-12-18 09:09:00,1.53455,1.53455,1.5342,1.53425,69600000.0
2009-12-18 09:10:00,1.53435,1.53435,1.5343,1.5343,12200000.0
2009-12-18 09:11:00,1.5343,1.5344,1.5343,1.5343,31800000.0
2009-12-18 09:12:00,1.5343,1.5343,1.53335,1.53335,80300000.0
2009-12-18 09:13:00,1.53335,1.53345,1.53315,1.53315,221900000.0
2009-12-18 09:14:00,1.53325,1.5334,1.53315,1.53325,61300000.0
2009-12-18 09:15:00,1.53325,1.53355,1.5332,1.53325,94400000.0
2009-12-18 09:16:00,1.5333,1.53355,1.53325,1.53345,86200000.0
2009-12-18 09:17:00,1.53345,1.5339,1.5334,1.53385,134200000.0
2009-12-18 09:18:00,1.53385,1.53395,1.5337,1.53385,111100000.0
2009-12-18 09:19:00,1.53385,1.53445,1.53375,1.5343,130100000.0
2009-12-18 09:20:00,1.5343,1.5346,1.5341,1.5341,135500000.0
2009-12-18 09:21:00,1.5341,1.5346,1.5341,1.53455,232500000.0
2009-12-18 09:22:00,1.53455,1.5348,1.53425,1.5348,211600000.0
2009-12-18 09:23:00,1.5348,1.535,1.53455,1.5349,239400000.0
2009-12-18 09:24:00,1.53485,1.5352,1.53465,1.53475,173700000.0
2009-12-18 09:25:00,1.5348,1.53495,1.53445,1.53485,121500000.0
2009-12-18 09:26:00,1.53485,1.53505,1.53475,1.53495,128300000.0
2009-12-18 09:27:00,1.5349,1.535,1.53455,1.53465,75100000.0
2009-12-18 09:28:00,1.53465,1.53515,1.53465,1.5351,110100000.0
2009-12-18 09:29:00,1.53515,1.53525,1.535,1.53515,70200000.0
2009-12-18 09:30:00,1.5351,1.5352,1.53495,1.535,35200000.0
2009-12-18 09:31:00,1.535,1.535,1.53465,1.5347,56100000.0
2009-12-18 09:32:00,1.5347,1.53485,1.5347,1.5348,24100000.0
2009-12-18 09:33:00,1.5348,1.535,1.5348,1.53485,17600000.0
2009-12-18 09:34:00,1.53485,1.5349,1.53465,1.53465,32000000.0
2009-12-18 09:35:00,1.53465,1.53505,1.53465,1.53495,46300000.0
2009-12-18 09:36:00,1.535,1.5351,1.5347,1.5348,62300000.0
2009-12-18 09:37:00,1.53485,1.53495,1.5347,1.5349,69900000.0
2009-12-18 09:38:00,1.5349,1.535,1.53455,1.53465,111200000.0
2009-12-18 09:39:00,1.53465,1.53475,1.5345,1.5345,114500000.0
2009-12-18 09:40:00,1.5345,1.5347,1.53445,1.5347,66500000.0
2009-12-18 09:41:00,1.5347,1.53505,1.53465,1.5349,42700000.0
2009-12-18 09:42:00,1.53485,1.53495,1.53465,1.53485,62100000.0
2009-12-18 09:43:00,1.53485,1.53535,1.53485,1.5353,155500000.0
2009-12-18 09:44:00,1.53525,1.5355,1.5352,1.5354,124100000.0
2009-12-18 09:45:00,1.5354,1.53545,1.5352,1.5354,96500000.0
2009-12-18 09:46:00,1.5354,1.5361,1.5354,1.53585,114500000.0
2009-12-18 09:47:00,1.5358,1.53625,1.53565,1.53575,174200000.0
2009-12-18 09:48:00,1.5357,1.5363,1.53565,1.5362,328200000.0
2009-12-18 09:49:00,1.5362,1.5365,1.5358,1.5359,196600000.0
2009-12-18 09:50:00,1.5359,1.5362,1.53585,1.53615,90700000.0
2009-12-18 09:51:00,1.5362,1.53625,1.53565,1.5359,250100000.0
2009-12-18 09:52:00,1.5359,1.536,1.53575,1.5358,168400000.0
2009-12-18 09:53:00,1.5358,1.5359,1.53555,1.53565,164600000.0
2009-12-18 09:54:00,1.53575,1.5358,1.53545,1.53545,69000000.0
2009-12-18 09:55:00,1.5355,1.53565,1.53535,1.53545,95000000.0
2009-12-18 09:56:00,1.53545,1.5356,1.53545,1.5355,80500000.0
2009-12-18 09:57:00,1.53545,1.53575,1.53535,1.53575,120200000.0
2009-12-18 09:58:00,1.53575,1.5361,1.5357,1.53605,101500000.0
2009-12-18 09:59:00,1.53605,1.5365,1.53585,1.53635,164900000.0
2009-12-18 10:00:00,1.53635,1.53655,1.5361,1.53625,225300000.0
2009-12-18 10:01:00,1.53625,1.53625,1.53585,1.5359,102200000.0
2009-12-18 10:02:00,1.5359,1.53615,1.53575,1.53575,158200000.0
2009-12-18 10:03:00,1.53585,1.53615,1.5355,1.53585,154600000.0
2009-12-18 10:04:00,1.5357,1.53605,1.5356,1.53605,172000000.0
2009-12-18 10:05:00,1.536,1.536,1.5352,1.5353,98200000.0
2009-12-18 10:06:00,1.5353,1.5354,1.53485,1.53495,205400000.0
2009-12-18 10:07:00,1.53495,1.5351,1.53475,1.5349,118400000.0
2009-12-18 10:08:00,1.53485,1.5354,1.5348,1.5353,78700000.0
2009-12-18 10:09:00,1.53525,1.5359,1.53525,1.53575,72000000.0
2009-12-18 10:10:00,1.53575,1.5362,1.5357,1.5362,64800000.0
2009-12-18 10:11:00,1.53615,1.53635,1.53595,1.5363,61200000.0
2009-12-18 10:12:00,1.53635,1.53635,1.536,1.53615,121700000.0
2009-12-18 10:13:00,1.53615,1.53615,1.53575,1.5359,112800000.0
2009-12-18 10:14:00,1.5358,1.5361,1.53575,1.536,93900000.0
2009-12-18 10:15:00,1.536,1.53675,1.5359,1.53675,100200000.0
2009-12-18 10:16:00,1.53675,1.5368,1.5359,1.5359,131500000.0
2009-12-18 10:17:00,1.5359,1.5368,1.5359,1.5362,122100000.0
2009-12-18 10:18:00,1.53635,1.5364,1.53585,1.53595,127300000.0
2009-12-18 10:19:00,1.53595,1.5362,1.53585,1.53595,119900000.0
2009-12-18 10:20:00,1.53595,1.53635,1.5359,1.53625,109000000.0
2009-12-18 10:21:00,1.53625,1.53665,1.5361,1.5366,116000000.0
2009-12-18 10:22:00,1.53645,1.5365,1.5361,1.5362,105600000.0
2009-12-18 10:23:00,1.5362,1.53645,1.536,1.53615,105100000.0
2009-12-18 10:24:00,1.53615,1.53635,1.5358,1.53605,158600000.0
2009-12-18 10:25:00,1.53605,1.53615,1.5358,1.53595,83400000.0
2009-12-18 10:26:00,1.5359,1.5362,1.53565,1.5361,106600000.0
2009-12-18 10:27:00,1.5361,1.5361,1.53565,1.5359,146500000.0
2009-12-18 10:28:00,1.53595,1.53645,1.53595,1.53625,122100000.0
2009-12-18 10:29:00,1.53625,1.53665,1.5359,1.5366,153900000.0
2009-12-18 10:30:00,1.53655,1.53655,1.53605,1.5361,116300000.0
2009-12-18 10:31:00,1.5361,1.53645,1.5361,1.53625,119100000.0
2009-12-18 10:32:00,1.5363,1.5364,1.53615,1.5363,100100000.0
2009-12-18 10:33:00,1.53635,1.53645,1.53615,1.53645,77500000.0
2009-12-18 10:34:00,1.5364,1.5367,1.5363,1.5365,76300000.0
2009-12-18 10:35:00,1.53655,1.5367,1.53635,1.53635,123000000.0
2009-12-18 10:36:00,1.5363,1.5364,1.53605,1.53625,88100000.0
2009-12-18 10:37:00,1.53625,1.53675,1.53625,1.53655,53800000.0
2009-12-18 10:38:00,1.53655,1.53665,1.5361,1.5361,76600000.0
2009-12-18 10:39:00,1.53615,1.53655,1.53605,1.5361,91400000.0
2009-12-18 10:40:00,1.5361,1.5362,1.5356,1.53575,82200000.0
2009-12-18 10:41:00,1.5357,1.5358,1.53545,1.5356,90900000.0
2009-12-18 10:42:00,1.5356,1.53575,1.53545,1.53565,98900000.0
2009-12-18 10:43:00,1.53585,1.53595,1.53555,1.53565,50100000.0
2009-12-18 10:44:00,1.53555,1.53575,1.5354,1.5355,69500000.0
2009-12-18 10:45:00,1.5355,1.5358,1.53525,1.5354,96500000.0
2009-12-18 10:46:00,1.53545,1.53595,1.53545,1.53595,113000000.0
2009-12-18 10:47:00,1.5357,1.5357,1.53535,1.53535,64100000.0
2009-12-18 10:48:00,1.5354,1.5358,1.53525,1.5355,86900000.0
2009-12-18 10:49:00,1.53555,1.5357,1.53515,1.53535,46600000.0
2009-12-18 10:50:00,1.5353,1.5359,1.5353,1.53585,159000000.0
2009-12-18 10:51:00,1.53585,1.53625,1.5357,1.53575,143400000.0
2009-12-18 10:52:00,1.53575,1.5358,1.5356,1.53575,56400000.0
2009-12-18 10:53:00,1.53575,1.5361,1.5357,1.53595,125200000.0
2009-12-18 10:54:00,1.5359,1.5362,1.53585,1.5361,71200000.0
2009-12-18 10:55:00,1.53615,1.5363,1.53585,1.53595,87800000.0
2009-12-18 10:56:00,1.5359,1.53635,1.5359,1.53625,67200000.0
2009-12-18 10:57:00,1.5362,1.5362,1.5359,1.536,50100000.0
2009-12-18 10:58:00,1.53595,1.5363,1.53595,1.53615,58700000.0
2009-12-18 10:59:00,1.5362,1.53765,1.53615,1.5373,151800000.0
2009-12-18 11:00:00,1.5371,1.53805,1.5371,1.53755,252900000.0
2009-12-18 11:01:00,1.53745,1.53755,1.53655,1.5366,279200000.0
2009-12-18 11:02:00,1.53655,1.537,1.5365,1.537,237200000.0
2009-12-18 11:03:00,1.537,1.537,1.5367,1.5368,88900000.0
2009-12-18 11:04:00,1.5367,1.53685,1.5364,1.53665,112500000.0
2009-12-18 11:05:00,1.5367,1.53695,1.53665,1.53695,158100000.0
2009-12-18 11:06:00,1.5369,1.5369,1.5366,1.5369,82700000.0
2009-12-18 11:07:00,1.5369,1.537,1.53675,1.53695,104200000.0
2009-12-18 11:08:00,1.5369,1.5377,1.5368,1.5377,228600000.0
2009-12-18 11:09:00,1.53765,1.53785,1.53725,1.5374,147700000.0
2009-12-18 11:10:00,1.5374,1.53745,1.5368,1.5369,158500000.0
2009-12-18 11:11:00,1.53685,1.53735,1.53685,1.5373,194300000.0
2009-12-18 11:12:00,1.5373,1.53745,1.53715,1.5373,120100000.0
2009-12-18 11:13:00,1.53755,1.53885,1.53755,1.53855,150700000.0
2009-12-18 11:14:00,1.53855,1.53875,1.53825,1.53855,133100000.0
2009-12-18 11:15:00,1.53855,1.53855,1.5383,1.5383,57100000.0
2009-12-18 11:16:00,1.5383,1.5387,1.5383,1.5387,115500000.0
2009-12-18 11:17:00,1.5387,1.5389,1.53855,1.53885,276500000.0
2009-12-18 11:18:00,1.5388,1.5392,1.53855,1.5386,157200000.0
2009-12-18 11:19:00,1.5386,1.5387,1.5385,1.5385,81700000.0
2009-12-18 11:20:00,1.53855,1.5387,1.5384,1.53845,28000000.0
2009-12-18 11:21:00,1.53845,1.53855,1.53815,1.53825,67000000.0
2009-12-18 11:22:00,1.53815,1.5384,1.53815,1.5383,61700000.0
2009-12-18 11:23:00,1.53835,1.53835,1.538,1.538,35600000.0
2009-12-18 11:24:00,1.538,1.5382,1.5379,1.538,82300000.0
2009-12-18 11:25:00,1.538,1.53855,1.538,1.53845,52000000.0
2009-12-18 11:26:00,1.53845,1.53845,1.5377,1.53795,97000000.0
2009-12-18 11:27:00,1.53795,1.5386,1.53795,1.53855,266600000.0
2009-12-18 11:28:00,1.5386,1.53895,1.5384,1.5385,111300000.0
2009-12-18 11:29:00,1.5385,1.5387,1.53845,1.5386,111700000.0
2009-12-18 11:30:00,1.5386,1.5386,1.5384,1.5385,55600000.0
2009-12-18 11:31:00,1.53855,1.53875,1.53855,1.53875,84800000.0
2009-12-18 11:32:00,1.53875,1.53885,1.53875,1.53885,87500000.0
2009-12-18 11:33:00,1.5389,1.5395,1.5389,1.53935,141300000.0
2009-12-18 11:34:00,1.53945,1.53945,1.53895,1.5391,146500000.0
2009-12-18 11:35:00,1.5391,1.5392,1.539,1.5391,109200000.0
2009-12-18 11:36:00,1.53915,1.5392,1.5387,1.5387,116100000.0
2009-12-18 11:37:00,1.53875,1.53875,1.5385,1.53865,63400000.0
2009-12-18 11:38:00,1.53865,1.5387,1.53825,1.5387,178800000.0
2009-12-18 11:39:00,1.53865,1.53875,1.5384,1.5386,218000000.0
2009-12-18 11:40:00,1.5386,1.5387,1.53835,1.53855,194400000.0
2009-12-18 11:41:00,1.5386,1.53895,1.5386,1.53885,164500000.0
2009-12-18 11:42:00,1.5387,1.5389,1.5385,1.53875,168900000.0
2009-12-18 11:43:00,1.5387,1.53875,1.5385,1.5386,88100000.0
2009-12-18 11:44:00,1.53865,1.5388,1.53815,1.5384,137000000.0
2009-12-18 11:45:00,1.53845,1.53875,1.53795,1.538,203800000.0
2009-12-18 11:46:00,1.53805,1.53805,1.5374,1.5376,166600000.0
2009-12-18 11:47:00,1.5376,1.53785,1.53745,1.5376,165400000.0
2009-12-18 11:48:00,1.5376,1.53775,1.53725,1.53755,175100000.0
2009-12-18 11:49:00,1.53755,1.53805,1.53665,1.5367,163300000.0
2009-12-18 11:50:00,1.5367,1.5369,1.53665,1.5369,108100000.0
2009-12-18 11:51:00,1.5369,1.5369,1.53655,1.5368,76400000.0
2009-12-18 11:52:00,1.53685,1.5371,1.5368,1.53695,136800000.0
2009-12-18 11:53:00,1.5369,1.53715,1.53685,1.53695,264000000.0
2009-12-18 11:54:00,1.53695,1.5372,1.53685,1.537,103600000.0
2009-12-18 11:55:00,1.53695,1.53695,1.53655,1.53665,122300000.0
2009-12-18 11:56:00,1.53665,1.53675,1.53635,1.53645,164600000.0
2009-12-18 11:57:00,1.53635,1.53645,1.5348,1.5352,192200000.0
2009-12-18 11:58:00,1.5352,1.5357,1.53505,1.53545,161300000.0
2009-12-18 11:59:00,1.53535,1.5357,1.5353,1.5354,184800000.0
2009-12-18 12:00:00,1.5354,1.5366,1.5354,1.5365,213600000.0
2009-12-18 12:01:00,1.5365,1.53705,1.5364,1.53685,195900000.0
2009-12-18 12:02:00,1.53685,1.53705,1.53675,1.537,260000000.0
2009-12-18 12:03:00,1.537,1.5375,1.53685,1.5374,192400000.0
2009-12-18 12:04:00,1.5375,1.5377,1.5373,1.5376,102100000.0
2009-12-18 12:05:00,1.5375,1.5377,1.53735,1.5374,48400000.0
2009-12-18 12:06:00,1.5374,1.53755,1.5373,1.5374,51300000.0
2009-12-18 12:07:00,1.53735,1.5374,1.5372,1.5372,13000000.0
2009-12-18 12:08:00,1.53725,1.5373,1.5372,1.53725,28500000.0
2009-12-18 12:09:00,1.53725,1.53745,1.5372,1.5374,95600000.0
2009-12-18 12:10:00,1.5374,1.53745,1.53705,1.5372,158000000.0
2009-12-18 12:11:00,1.5372,1.53725,1.5367,1.5371,138800000.0
2009-12-18 12:12:00,1.5371,1.53725,1.537,1.5371,123100000.0
2009-12-18 12:13:00,1.53705,1.53725,1.53705,1.53705,143800000.0
2009-12-18 12:14:00,1.5372,1.5372,1.5365,1.5365,200200000.0
2009-12-18 12:15:00,1.5365,1.53675,1.53635,1.53635,64100000.0
2009-12-18 12:16:00,1.53635,1.53645,1.5363,1.5364,52200000.0
2009-12-18 12:17:00,1.53635,1.5364,1.53625,1.53635,126700000.0
2009-12-18 12:18:00,1.5364,1.5365,1.53595,1.5361,150000000.0
2009-12-18 12:19:00,1.5361,1.5361,1.5358,1.53585,74200000.0
2009-12-18 12:20:00,1.5359,1.536,1.5355,1.5355,174700000.0
2009-12-18 12:21:00,1.53555,1.53575,1.53545,1.5355,181000000.0
2009-12-18 12:22:00,1.53555,1.53575,1.5354,1.5357,229900000.0
2009-12-18 12:23:00,1.53565,1.5357,1.53545,1.5356,228900000.0
2009-12-18 12:24:00,1.53565,1.5357,1.5354,1.53555,137700000.0
2009-12-18 12:25:00,1.53555,1.53555,1.535,1.535,156100000.0
2009-12-18 12:26:00,1.535,1.5352,1.535,1.53505,65800000.0
2009-12-18 12:27:00,1.53505,1.5353,1.535,1.5352,159400000.0
2009-12-18 12:28:00,1.53515,1.5354,1.5351,1.53515,162800000.0
2009-12-18 12:29:00,1.53515,1.53525,1.535,1.535,137700000.0
2009-12-18 12:30:00,1.53465,1.53515,1.53465,1.535,23300000.0
2009-12-18 12:31:00,1.535,1.535,1.53455,1.53455,128000000.0
2009-12-18 12:32:00,1.53455,1.53485,1.53455,1.5347,92800000.0
2009-12-18 12:33:00,1.53475,1.53495,1.53465,1.5348,99700000.0
2009-12-18 12:34:00,1.5348,1.5349,1.5346,1.5346,85100000.0
2009-12-18 12:35:00,1.53465,1.53465,1.53435,1.53445,113100000.0
2009-12-18 12:36:00,1.5345,1.535,1.53445,1.53495,121600000.0
2009-12-18 12:37:00,1.53495,1.5353,1.53495,1.5351,221600000.0
2009-12-18 12:38:00,1.53505,1.5352,1.5349,1.5351,109700000.0
2009-12-18 12:39:00,1.53505,1.53525,1.5348,1.5348,82300000.0
2009-12-18 12:40:00,1.53485,1.53485,1.5344,1.53445,116100000.0
2009-12-18 12:41:00,1.5345,1.53465,1.5344,1.5345,232000000.0
2009-12-18 12:42:00,1.53455,1.5346,1.53425,1.53425,192100000.0
2009-12-18 12:43:00,1.53435,1.53445,1.53425,1.5343,55800000.0
2009-12-18 12:44:00,1.5343,1.5347,1.5341,1.53465,168100000.0
2009-12-18 12:45:00,1.53465,1.53485,1.53465,1.53485,81800000.0
2009-12-18 12:46:00,1.53485,1.53485,1.5347,1.53475,50400000.0
2009-12-18 12:47:00,1.53485,1.53485,1.53475,1.53485,46900000.0
2009-12-18 12:48:00,1.53475,1.5348,1.53465,1.53475,46300000.0
2009-12-18 12:49:00,1.53475,1.53495,1.53465,1.53485,101100000.0
2009-12-18 12:50:00,1.53485,1.535,1.53485,1.535,74900000.0
2009-12-18 12:51:00,1.53495,1.53505,1.53495,1.535,76400000.0
2009-12-18 12:52:00,1.53495,1.535,1.5349,1.53495,23700000.0
2009-12-18 12:53:00,1.53495,1.5353,1.53485,1.53525,97900000.0
2009-12-18 12:54:00,1.53525,1.53525,1.5351,1.53515,90400000.0
2009-12-18 12:55:00,1.53515,1.53515,1.53395,1.53405,180800000.0
2009-12-18 12:56:00,1.53405,1.53415,1.5335,1.53365,213400000.0
2009-12-18 12:57:00,1.5337,1.5339,1.5337,1.5338,159900001.0
2009-12-18 12:58:00,1.5337,1.53385,1.53345,1.53355,101200000.0
2009-12-18 12:59:00,1.53355,1.53365,1.53325,1.53325,127000000.0
2009-12-18 13:00:00,1.53325,1.53345,1.53325,1.53345,125600000.0
2009-12-18 13:01:00,1.53345,1.5336,1.53345,1.5336,67600000.0
2009-12-18 13:02:00,1.5336,1.5336,1.5331,1.5332,191400000.0
2009-12-18 13:03:00,1.53325,1.53325,1.5328,1.53295,160700000.0
2009-12-18 13:04:00,1.5329,1.5329,1.53275,1.5328,71000000.0
2009-12-18 13:05:00,1.53285,1.533,1.5328,1.5328,128200000.0
2009-12-18 13:06:00,1.5328,1.53285,1.53235,1.5328,148000000.0
2009-12-18 13:07:00,1.53275,1.53305,1.53275,1.53275,116800000.0
2009-12-18 13:08:00,1.53285,1.53295,1.5327,1.5327,147400000.0
2009-12-18 13:09:00,1.53275,1.53345,1.5327,1.53335,221000000.0
2009-12-18 13:10:00,1.5333,1.5335,1.5333,1.53345,192400000.0
2009-12-18 13:11:00,1.53345,1.53365,1.5334,1.53365,133000000.0
2009-12-18 13:12:00,1.5336,1.5338,1.5336,1.53365,93000000.0
2009-12-18 13:13:00,1.53375,1.53385,1.5337,1.53375,64500000.0
2009-12-18 13:14:00,1.53375,1.53385,1.53365,1.5337,66200000.0
2009-12-18 13:15:00,1.5337,1.5337,1.53315,1.5333,65800000.0
2009-12-18 13:16:00,1.5333,1.53335,1.5332,1.5333,43300000.0
2009-12-18 13:17:00,1.5333,1.53335,1.53305,1.5332,158700000.0
2009-12-18 13:18:00,1.53335,1.53345,1.5332,1.53335,140800000.0
2009-12-18 13:19:00,1.53335,1.53365,1.5333,1.53365,105500000.0
2009-12-18 13:20:00,1.5336,1.534,1.5333,1.534,118900000.0
2009-12-18 13:21:00,1.5339,1.534,1.5339,1.53395,55700000.0
2009-12-18 13:22:00,1.53395,1.5343,1.5335,1.5336,162400000.0
2009-12-18 13:23:00,1.53365,1.53365,1.53265,1.53315,140200000.0
2009-12-18 13:24:00,1.53315,1.53325,1.5327,1.5329,67000000.0
2009-12-18 13:25:00,1.5329,1.5332,1.53285,1.53305,90300000.0
2009-12-18 13:26:00,1.53305,1.5331,1.53285,1.533,66100000.0
2009-12-18 13:27:00,1.533,1.53305,1.5328,1.53285,98700000.0
2009-12-18 13:28:00,1.53285,1.53295,1.53265,1.5328,174200000.0
2009-12-18 13:29:00,1.5328,1.5329,1.53245,1.53255,116600000.0
2009-12-18 13:30:00,1.53255,1.5326,1.5323,1.5325,148500000.0
2009-12-18 13:31:00,1.5325,1.53265,1.5324,1.53255,32700000.0
2009-12-18 13:32:00,1.5325,1.5326,1.53245,1.53255,87400000.0
2009-12-18 13:33:00,1.53255,1.53255,1.5322,1.5323,68600000.0
2009-12-18 13:34:00,1.53235,1.5324,1.5322,1.5323,81700000.0
2009-12-18 13:35:00,1.53235,1.5324,1.5323,1.5323,62600000.0
2009-12-18 13:36:00,1.53235,1.5324,1.5323,1.5323,30700000.0
2009-12-18 13:37:00,1.5323,1.5323,1.532,1.532,149900000.0
2009-12-18 13:38:00,1.53205,1.53215,1.5317,1.53175,156600000.0
2009-12-18 13:39:00,1.5317,1.5317,1.5312,1.5312,118600000.0
2009-12-18 13:40:00,1.53125,1.53155,1.531,1.53125,125900000.0
2009-12-18 13:41:00,1.53125,1.5313,1.5299,1.53005,117600000.0
2009-12-18 13:42:00,1.5302,1.5302,1.52935,1.5301,150800000.0
2009-12-18 13:43:00,1.5301,1.5306,1.5301,1.5305,146000000.0
2009-12-18 13:44:00,1.5305,1.5311,1.5305,1.5307,169100000.0
2009-12-18 13:45:00,1.53065,1.53065,1.53025,1.53045,180300000.0
2009-12-18 13:46:00,1.53045,1.5306,1.5303,1.53035,95200000.0
2009-12-18 13:47:00,1.53025,1.53055,1.5302,1.53045,108800000.0
2009-12-18 13:48:00,1.5304,1.53065,1.53,1.53015,144000000.0
2009-12-18 13:49:00,1.53015,1.5304,1.53,1.53035,123400000.0
2009-12-18 13:50:00,1.53035,1.53045,1.5301,1.5303,149700000.0
2009-12-18 13:51:00,1.5303,1.5304,1.52985,1.5299,208800000.0
2009-12-18 13:52:00,1.5299,1.53025,1.5299,1.5302,112000000.0
2009-12-18 13:53:00,1.5302,1.53025,1.52985,1.5299,83900000.0
2009-12-18 13:54:00,1.5299,1.5303,1.5298,1.53025,135800000.0
2009-12-18 13:55:00,1.53025,1.53075,1.53025,1.5306,170400000.0
2009-12-18 13:56:00,1.5306,1.53075,1.53045,1.5306,82000000.0
2009-12-18 13:57:00,1.53055,1.53055,1.5302,1.5303,72600000.0
2009-12-18 13:58:00,1.53035,1.5305,1.5303,1.5303,148000000.0
2009-12-18 13:59:00,1.5303,1.53065,1.53015,1.53065,184400000.0
2009-12-18 14:00:00,1.5307,1.53085,1.5303,1.53075,144100000.0
2009-12-18 14:01:00,1.5308,1.5311,1.5307,1.53085,102800000.0
2009-12-18 14:02:00,1.53085,1.53105,1.5307,1.531,112600000.0
2009-12-18 14:03:00,1.531,1.5311,1.53075,1.53095,53200000.0
2009-12-18 14:04:00,1.53095,1.53135,1.53075,1.5311,147600000.0
2009-12-18 14:05:00,1.5311,1.53135,1.53105,1.53105,91600000.0
2009-12-18 14:06:00,1.531,1.5312,1.53095,1.5312,44400000.0
2009-12-18 14:07:00,1.5312,1.53135,1.53105,1.5312,79300000.0
2009-12-18 14:08:00,1.5312,1.5312,1.5308,1.5309,95900000.0
2009-12-18 14:09:00,1.5309,1.53095,1.5306,1.5307,53000000.0
2009-12-18 14:10:00,1.53075,1.5311,1.53065,1.53085,106300000.0
2009-12-18 14:11:00,1.53085,1.53115,1.5306,1.53095,155100000.0
2009-12-18 14:12:00,1.53095,1.53105,1.53045,1.5306,131800000.0
2009-12-18 14:13:00,1.5305,1.53115,1.5303,1.531,180300000.0
2009-12-18 14:14:00,1.531,1.5312,1.53025,1.5305,150800000.0
2009-12-18 14:15:00,1.5305,1.53055,1.5299,1.53,130200000.0
2009-12-18 14:16:00,1.5301,1.5301,1.5298,1.53,95700000.0
2009-12-18 14:17:00,1.52995,1.5303,1.52995,1.53015,127200000.0
2009-12-18 14:18:00,1.53015,1.53035,1.5298,1.5298,120800000.0
2009-12-18 14:19:00,1.5298,1.5301,1.5298,1.5301,92300000.0
2009-12-18 14:20:00,1.5301,1.5301,1.52965,1.52985,113700000.0
2009-12-18 14:21:00,1.5299,1.53025,1.5298,1.5301,122400000.0
2009-12-18 14:22:00,1.53015,1.5302,1.5299,1.52995,69700000.0
2009-12-18 14:23:00,1.5299,1.53005,1.52975,1.52985,149100000.0
2009-12-18 14:24:00,1.5298,1.52995,1.5298,1.5298,135400000.0
2009-12-18 14:25:00,1.5298,1.5299,1.52935,1.5295,135400000.0
2009-12-18 14:26:00,1.52955,1.5297,1.5293,1.52935,86100000.0
2009-12-18 14:27:00,1.5293,1.5298,1.5293,1.5298,115100000.0
2009-12-18 14:28:00,1.52985,1.5303,1.52965,1.5301,173100000.0
2009-12-18 14:29:00,1.5301,1.53025,1.52985,1.5301,190900000.0
2009-12-18 14:30:00,1.53005,1.53075,1.52985,1.53075,139200000.0
2009-12-18 14:31:00,1.5308,1.53135,1.53075,1.5313,129500000.0
2009-12-18 14:32:00,1.53125,1.5314,1.53065,1.53065,101400000.0
2009-12-18 14:33:00,1.53065,1.53085,1.5304,1.5304,185600000.0
2009-12-18 14:34:00,1.5305,1.5305,1.52965,1.52975,121100000.0
2009-12-18 14:35:00,1.52975,1.5298,1.529,1.529,119800000.0
2009-12-18 14:36:00,1.5291,1.5294,1.52895,1.5294,113700000.0
2009-12-18 14:37:00,1.52945,1.52965,1.52945,1.52965,139500000.0
2009-12-18 14:38:00,1.5296,1.5298,1.5295,1.5296,142200000.0
2009-12-18 14:39:00,1.5295,1.5296,1.52925,1.52925,105400000.0
2009-12-18 14:40:00,1.52935,1.5295,1.5288,1.52905,160400000.0
2009-12-18 14:41:00,1.5291,1.5292,1.52895,1.52895,118200000.0
2009-12-18 14:42:00,1.529,1.529,1.52815,1.52825,96400000.0
2009-12-18 14:43:00,1.52825,1.52855,1.5278,1.5279,168200000.0
2009-12-18 14:44:00,1.52795,1.52835,1.52785,1.52785,202700000.0
2009-12-18 14:45:00,1.5279,1.52815,1.5278,1.52795,145100000.0
2009-12-18 14:46:00,1.528,1.52835,1.5276,1.52835,167900000.0
2009-12-18 14:47:00,1.52835,1.52835,1.5278,1.52785,115000000.0
2009-12-18 14:48:00,1.5279,1.5283,1.5278,1.5278,190600000.0
2009-12-18 14:49:00,1.5278,1.5279,1.5278,1.5278,70700000.0
2009-12-18 14:50:00,1.5278,1.5282,1.52755,1.52805,202700000.0
2009-12-18 14:51:00,1.52805,1.52855,1.52805,1.52815,196300000.0
2009-12-18 14:52:00,1.5281,1.52825,1.52775,1.52805,131900000.0
2009-12-18 14:53:00,1.52815,1.5282,1.52795,1.5281,51200000.0
2009-12-18 14:54:00,1.5281,1.5281,1.52755,1.52765,194400000.0
2009-12-18 14:55:00,1.52775,1.52795,1.5276,1.52775,78900000.0
2009-12-18 14:56:00,1.52775,1.52795,1.52715,1.5274,143600000.0
2009-12-18 14:57:00,1.52725,1.5276,1.527,1.52705,143600000.0
2009-12-18 14:58:00,1.52705,1.5275,1.52675,1.5272,185300000.0
2009-12-18 14:59:00,1.5272,1.5275,1.5272,1.52725,203200000.0
2009-12-18 15:00:00,1.52725,1.5273,1.52695,1.52715,213100000.0
2009-12-18 15:01:00,1.52715,1.52765,1.5268,1.52765,129600000.0
2009-12-18 15:02:00,1.52765,1.52765,1.5273,1.5276,114600000.0
2009-12-18 15:03:00,1.5276,1.5279,1.52735,1.5277,165800000.0
2009-12-18 15:04:00,1.5277,1.5278,1.52755,1.5278,116400000.0
2009-12-18 15:05:00,1.5278,1.5281,1.52765,1.52805,139000000.0
2009-12-18 15:06:00,1.52805,1.52805,1.5278,1.52785,79800000.0
2009-12-18 15:07:00,1.5278,1.5278,1.52725,1.5274,88900000.0
2009-12-18 15:08:00,1.52705,1.52755,1.52705,1.52745,423400000.0
2009-12-18 15:09:00,1.52745,1.5276,1.52735,1.5276,51100000.0
2009-12-18 15:10:00,1.52755,1.52795,1.5274,1.52795,96500000.0
2009-12-18 15:11:00,1.52795,1.52845,1.52785,1.5284,99600000.0
2009-12-18 15:12:00,1.52825,1.5285,1.5281,1.5284,126100000.0
2009-12-18 15:13:00,1.52835,1.52875,1.5283,1.5286,99200000.0
2009-12-18 15:14:00,1.5286,1.5295,1.5286,1.5295,151600000.0
2009-12-18 15:15:00,1.52965,1.5299,1.5291,1.5294,115800000.0
2009-12-18 15:16:00,1.52935,1.52935,1.5291,1.52915,84600000.0
2009-12-18 15:17:00,1.5292,1.52945,1.52885,1.52945,137800000.0
2009-12-18 15:18:00,1.5294,1.5297,1.5294,1.5294,132200000.0
2009-12-18 15:19:00,1.5293,1.52945,1.5291,1.52925,63100000.0
2009-12-18 15:20:00,1.52915,1.52915,1.5288,1.52895,64600000.0
2009-12-18 15:21:00,1.5289,1.5295,1.52885,1.5294,129700000.0
2009-12-18 15:22:00,1.52935,1.5295,1.52915,1.52935,73300000.0
2009-12-18 15:23:00,1.52935,1.52935,1.52855,1.52865,109100000.0
2009-12-18 15:24:00,1.5287,1.52875,1.5285,1.52875,90400000.0
2009-12-18 15:25:00,1.52875,1.52905,1.52855,1.52855,127800000.0
2009-12-18 15:26:00,1.5286,1.5288,1.52845,1.5288,199200000.0
2009-12-18 15:27:00,1.5287,1.52875,1.52845,1.5286,160400000.0
2009-12-18 15:28:00,1.5285,1.5286,1.52845,1.5285,175900000.0
2009-12-18 15:29:00,1.52845,1.52865,1.52845,1.52845,174500000.0
2009-12-18 15:30:00,1.52845,1.52885,1.52845,1.52875,135600000.0
2009-12-18 15:31:00,1.52875,1.52925,1.5286,1.52925,160900000.0
2009-12-18 15:32:00,1.52925,1.5298,1.5291,1.5298,188200000.0
2009-12-18 15:33:00,1.52975,1.52975,1.52935,1.52955,137600000.0
2009-12-18 15:34:00,1.52955,1.52955,1.5292,1.5294,143300000.0
2009-12-18 15:35:00,1.52945,1.5296,1.5291,1.52925,164700000.0
2009-12-18 15:36:00,1.5293,1.52935,1.52875,1.529,73100000.0
2009-12-18 15:37:00,1.529,1.52935,1.5289,1.52915,134400000.0
2009-12-18 15:38:00,1.5293,1.52945,1.5291,1.52935,142000000.0
2009-12-18 15:39:00,1.5299,1.53005,1.52965,1.5299,71100000.0
2009-12-18 15:40:00,1.5299,1.53035,1.52985,1.53015,90100000.0
2009-12-18 15:41:00,1.5301,1.53015,1.52935,1.52975,94100000.0
2009-12-18 15:42:00,1.52975,1.5302,1.5297,1.5301,78800000.0
2009-12-18 15:43:00,1.5301,1.5302,1.52985,1.52995,71200000.0
2009-12-18 15:44:00,1.52995,1.53005,1.52955,1.5296,82300000.0
2009-12-18 15:45:00,1.5296,1.52965,1.52935,1.52935,77000000.0
2009-12-18 15:46:00,1.52935,1.5294,1.5288,1.52885,101100000.0
2009-12-18 15:47:00,1.52885,1.52905,1.5288,1.5289,48000000.0
2009-12-18 15:48:00,1.52885,1.52895,1.52865,1.52875,49100000.0
2009-12-18 15:49:00,1.52875,1.52905,1.52875,1.52905,104000000.0
2009-12-18 15:50:00,1.52905,1.52925,1.52905,1.5292,157200000.0
2009-12-18 15:51:00,1.5292,1.5293,1.52905,1.5292,153900000.0
2009-12-18 15:52:00,1.5292,1.5292,1.52855,1.52865,121200000.0
2009-12-18 15:53:00,1.52865,1.5287,1.5283,1.52845,118400000.0
2009-12-18 15:54:00,1.52845,1.52855,1.52795,1.528,116400000.0
2009-12-18 15:55:00,1.528,1.5282,1.52795,1.52805,137600000.0
2009-12-18 15:56:00,1.52805,1.52825,1.5277,1.5277,150400000.0
2009-12-18 15:57:00,1.5277,1.52775,1.5276,1.5276,67700000.0
2009-12-18 15:58:00,1.52765,1.5279,1.52735,1.52735,200500000.0
2009-12-18 15:59:00,1.52735,1.52775,1.5273,1.5273,182100000.0
2009-12-18 16:00:00,1.52735,1.5276,1.52725,1.5276,225500000.0
2009-12-18 16:01:00,1.52765,1.52765,1.5272,1.52765,220600000.0
2009-12-18 16:02:00,1.52765,1.52835,1.52765,1.52835,268200000.0
2009-12-18 16:03:00,1.5284,1.5286,1.5282,1.52845,230800000.0
2009-12-18 16:04:00,1.5284,1.52845,1.5278,1.5279,198100000.0
2009-12-18 16:05:00,1.52795,1.52815,1.52725,1.5274,134800000.0
2009-12-18 16:06:00,1.5274,1.5276,1.52705,1.52735,477299997.0
2009-12-18 16:07:00,1.52735,1.5278,1.5272,1.5272,215100000.0
2009-12-18 16:08:00,1.5272,1.5275,1.52705,1.52705,185099997.0
2009-12-18 16:09:00,1.52705,1.52745,1.52705,1.5273,283399999.0
2009-12-18 16:10:00,1.5273,1.5274,1.52705,1.5273,252300000.0
2009-12-18 16:11:00,1.5273,1.5273,1.52705,1.52705,314000000.0
2009-12-18 16:12:00,1.52705,1.52725,1.52695,1.52725,715700004.0
2009-12-18 16:13:00,1.5272,1.5273,1.5271,1.5273,63400000.0
2009-12-18 16:14:00,1.5273,1.5273,1.52705,1.52705,536500001.0
2009-12-18 16:15:00,1.52705,1.5272,1.52695,1.5272,919000003.0
2009-12-18 16:16:00,1.52705,1.52705,1.52695,1.52705,695100002.0
2009-12-18 16:17:00,1.52705,1.52705,1.52675,1.5269,432600000.0
2009-12-18 16:18:00,1.5269,1.5271,1.5268,1.52695,148000000.0
2009-12-18 16:19:00,1.52695,1.52715,1.5268,1.5271,155500000.0
2009-12-18 16:20:00,1.52715,1.5272,1.52695,1.5271,144100000.0
2009-12-18 16:21:00,1.52715,1.52715,1.5267,1.52675,164700000.0
2009-12-18 16:22:00,1.52685,1.5269,1.5267,1.52685,155100000.0
2009-12-18 16:23:00,1.5268,1.5268,1.5262,1.5263,152200000.0
2009-12-18 16:24:00,1.5263,1.5265,1.52625,1.5263,199600000.0
2009-12-18 16:25:00,1.52635,1.5264,1.52615,1.52625,47100000.0
2009-12-18 16:26:00,1.52625,1.5264,1.5261,1.5263,144600000.0
2009-12-18 16:27:00,1.52625,1.52635,1.526,1.52605,111500000.0
2009-12-18 16:28:00,1.5261,1.5265,1.52605,1.5263,72400000.0
2009-12-18 16:29:00,1.5263,1.52645,1.5263,1.52645,38800000.0
2009-12-18 16:30:00,1.52635,1.5265,1.52615,1.5263,142600000.0
2009-12-18 16:31:00,1.5263,1.5265,1.52625,1.5264,56100000.0
2009-12-18 16:32:00,1.5264,1.52645,1.52595,1.52645,110900000.0
2009-12-18 16:33:00,1.5264,1.5265,1.5259,1.52635,132800000.0
2009-12-18 16:34:00,1.5263,1.52645,1.52605,1.52645,84400000.0
2009-12-18 16:35:00,1.5264,1.52665,1.52615,1.52645,116000000.0
2009-12-18 16:36:00,1.52645,1.5267,1.52635,1.5264,82800000.0
2009-12-18 16:37:00,1.52635,1.52645,1.5261,1.52615,112500000.0
2009-12-18 16:38:00,1.5261,1.52625,1.5258,1.5259,113900000.0
2009-12-18 16:39:00,1.5259,1.5259,1.52535,1.5257,147800000.0
2009-12-18 16:40:00,1.5257,1.52655,1.5256,1.5263,160200000.0
2009-12-18 16:41:00,1.5263,1.5265,1.52615,1.5263,163300000.0
2009-12-18 16:42:00,1.5263,1.5263,1.5259,1.5261,218100000.0
2009-12-18 16:43:00,1.5261,1.52665,1.52605,1.52645,184300000.0
2009-12-18 16:44:00,1.52645,1.52645,1.52615,1.52625,194300000.0
2009-12-18 16:45:00,1.5263,1.52635,1.52565,1.52575,178200000.0
2009-12-18 16:46:00,1.52575,1.5268,1.52575,1.52675,225300000.0
2009-12-18 16:47:00,1.5266,1.52725,1.5265,1.5271,334700000.0
2009-12-18 16:48:00,1.52715,1.52725,1.5269,1.52695,170200000.0
2009-12-18 16:49:00,1.52695,1.5272,1.5268,1.5269,96900000.0
2009-12-18 16:50:00,1.52685,1.5272,1.5267,1.527,157100000.0
2009-12-18 16:51:00,1.527,1.5271,1.5267,1.5269,141500000.0
2009-12-18 16:52:00,1.5269,1.52705,1.52675,1.52685,192700000.0
2009-12-18 16:53:00,1.5269,1.52705,1.52675,1.52675,171300000.0
2009-12-18 16:54:00,1.52675,1.5268,1.52605,1.5261,135900000.0
2009-12-18 16:55:00,1.52605,1.5264,1.52605,1.5263,153500000.0
2009-12-18 16:56:00,1.5263,1.52685,1.5263,1.52645,202200000.0
2009-12-18 16:57:00,1.52655,1.5268,1.5263,1.5263,86800000.0
2009-12-18 16:58:00,1.5263,1.5268,1.5262,1.5267,304900000.0
2009-12-18 16:59:00,1.5267,1.52685,1.52645,1.52665,171400000.0
2009-12-18 17:00:00,1.52665,1.5267,1.5261,1.52615,189100000.0
2009-12-18 17:01:00,1.52615,1.5267,1.52605,1.52645,166000000.0
2009-12-18 17:02:00,1.52645,1.5269,1.5264,1.52685,243600000.0
2009-12-18 17:03:00,1.52675,1.52675,1.5261,1.5262,176400000.0
2009-12-18 17:04:00,1.5261,1.52695,1.52605,1.5269,250000000.0
2009-12-18 17:05:00,1.5269,1.52705,1.52675,1.52675,192900000.0
2009-12-18 17:06:00,1.5268,1.52695,1.52665,1.5267,111100000.0
2009-12-18 17:07:00,1.5267,1.52685,1.5264,1.5264,174600000.0
2009-12-18 17:08:00,1.52645,1.52655,1.5263,1.5265,200600000.0
2009-12-18 17:09:00,1.5265,1.52655,1.52615,1.5263,228200000.0
2009-12-18 17:10:00,1.5263,1.5267,1.52625,1.52655,239400000.0
2009-12-18 17:11:00,1.52655,1.5266,1.5263,1.52635,102400000.0
2009-12-18 17:12:00,1.52635,1.52645,1.5261,1.52615,208600000.0
2009-12-18 17:13:00,1.5262,1.52625,1.52555,1.52615,145100000.0
2009-12-18 17:14:00,1.52625,1.5267,1.52605,1.52655,77900000.0
2009-12-18 17:15:00,1.52655,1.52675,1.5263,1.5266,75700000.0
2009-12-18 17:16:00,1.5267,1.52685,1.52645,1.5266,96200000.0
2009-12-18 17:17:00,1.5267,1.527,1.5266,1.5269,75900000.0
2009-12-18 17:18:00,1.5269,1.5271,1.5266,1.5269,142000000.0
2009-12-18 17:19:00,1.5269,1.5275,1.52685,1.5273,116600000.0
2009-12-18 17:20:00,1.5274,1.5275,1.5271,1.52715,135400000.0
2009-12-18 17:21:00,1.52715,1.5272,1.52625,1.5265,238800000.0
2009-12-18 17:22:00,1.52645,1.52675,1.5258,1.5258,227600000.0
2009-12-18 17:23:00,1.5258,1.5259,1.5255,1.5258,231800000.0
2009-12-18 17:24:00,1.52575,1.52585,1.52545,1.5256,214100000.0
2009-12-18 17:25:00,1.52555,1.52645,1.52545,1.5263,140200000.0
2009-12-18 17:26:00,1.5263,1.5267,1.52575,1.5267,192900000.0
2009-12-18 17:27:00,1.5267,1.5268,1.52615,1.5266,252500000.0
2009-12-18 17:28:00,1.5265,1.52675,1.5263,1.52635,189400000.0
2009-12-18 17:29:00,1.52635,1.52665,1.5262,1.52665,182600000.0
2009-12-18 17:30:00,1.52665,1.5267,1.52635,1.52645,191000000.0
2009-12-18 17:31:00,1.52645,1.5266,1.52615,1.5266,104100000.0
2009-12-18 17:32:00,1.5266,1.5275,1.5266,1.52705,303600000.0
2009-12-18 17:33:00,1.527,1.5273,1.52685,1.52695,134700000.0
2009-12-18 17:34:00,1.52695,1.5272,1.5269,1.52705,395099998.0
2009-12-18 17:35:00,1.52705,1.52725,1.52675,1.5268,281800000.0
2009-12-18 17:36:00,1.5268,1.52685,1.5265,1.52675,110800000.0
2009-12-18 17:37:00,1.5268,1.52735,1.52675,1.52705,191200000.0
2009-12-18 17:38:00,1.527,1.5271,1.52685,1.52695,310899999.0
2009-12-18 17:39:00,1.52695,1.5273,1.5268,1.5272,363000000.0
2009-12-18 17:40:00,1.52725,1.52735,1.5271,1.52725,187500000.0
2009-12-18 17:41:00,1.52715,1.52765,1.5271,1.52745,397699999.0
2009-12-18 17:42:00,1.52745,1.5275,1.5262,1.52645,301700000.0
2009-12-18 17:43:00,1.52635,1.5268,1.52615,1.52615,245900000.0
2009-12-18 17:44:00,1.5261,1.5264,1.5261,1.52635,151600000.0
2009-12-18 17:45:00,1.52625,1.5264,1.5258,1.52615,166000000.0
2009-12-18 17:46:00,1.52615,1.527,1.52615,1.52635,229900000.0
2009-12-18 17:47:00,1.52645,1.52665,1.5262,1.52655,131400000.0
2009-12-18 17:48:00,1.52655,1.5266,1.52625,1.5264,145000000.0
2009-12-18 17:49:00,1.52625,1.52625,1.5255,1.5255,204400000.0
2009-12-18 17:50:00,1.52545,1.52545,1.5245,1.52485,217700000.0
2009-12-18 17:51:00,1.52485,1.5249,1.52435,1.52435,199300000.0
2009-12-18 17:52:00,1.5244,1.5246,1.52415,1.5242,172100000.0
2009-12-18 17:53:00,1.52415,1.5246,1.52415,1.52445,190700000.0
2009-12-18 17:54:00,1.52435,1.52495,1.5243,1.52465,254900000.0
2009-12-18 17:55:00,1.5246,1.52475,1.52445,1.52475,193300000.0
2009-12-18 17:56:00,1.52475,1.52475,1.52435,1.52475,139300000.0
2009-12-18 17:57:00,1.52475,1.52475,1.5238,1.5239,159900000.0
2009-12-18 17:58:00,1.5239,1.524,1.52325,1.5235,177100000.0
2009-12-18 17:59:00,1.52355,1.52395,1.5233,1.5235,253800000.0
2009-12-18 18:00:00,1.5235,1.52385,1.52335,1.5237,262600000.0
2009-12-18 18:01:00,1.5237,1.52395,1.5235,1.52375,316000000.0
2009-12-18 18:02:00,1.52375,1.5239,1.52365,1.5237,188500000.0
2009-12-18 18:03:00,1.52365,1.52405,1.5234,1.52385,241500000.0
2009-12-18 18:04:00,1.52385,1.5241,1.5237,1.524,215300000.0
2009-12-18 18:05:00,1.524,1.52415,1.5237,1.5239,152000000.0
2009-12-18 18:06:00,1.52385,1.52435,1.5236,1.5242,252000000.0
2009-12-18 18:07:00,1.52425,1.5247,1.5242,1.5245,305600000.0
2009-12-18 18:08:00,1.52445,1.52475,1.5236,1.5239,216700000.0
2009-12-18 18:09:00,1.52395,1.5244,1.5239,1.524,175000000.0
2009-12-18 18:10:00,1.5239,1.5241,1.5238,1.5239,120500000.0
2009-12-18 18:11:00,1.5238,1.5242,1.5238,1.52405,192700000.0
2009-12-18 18:12:00,1.524,1.52455,1.5239,1.52455,127400000.0
2009-12-18 18:13:00,1.5246,1.5252,1.5243,1.52505,272700000.0
2009-12-18 18:14:00,1.52505,1.52535,1.52465,1.52475,170400000.0
2009-12-18 18:15:00,1.52475,1.52545,1.5247,1.5254,90100000.0
2009-12-18 18:16:00,1.52535,1.52545,1.5249,1.52515,118300000.0
2009-12-18 18:17:00,1.5252,1.5256,1.525,1.52555,195200000.0
2009-12-18 18:18:00,1.5255,1.526,1.5255,1.5257,197000000.0
2009-12-18 18:19:00,1.5257,1.52615,1.52565,1.5261,266100000.0
2009-12-18 18:20:00,1.5262,1.52645,1.526,1.5264,204800000.0
2009-12-18 18:21:00,1.52605,1.52605,1.52475,1.5248,168300000.0
2009-12-18 18:22:00,1.5249,1.52495,1.5242,1.5246,146100000.0
2009-12-18 18:23:00,1.52455,1.5254,1.52455,1.52515,227000000.0
2009-12-18 18:24:00,1.5251,1.5254,1.5249,1.52515,252200000.0
2009-12-18 18:25:00,1.52515,1.5253,1.525,1.52515,177900000.0
2009-12-18 18:26:00,1.5252,1.5253,1.52485,1.525,176200000.0
2009-12-18 18:27:00,1.525,1.52505,1.5244,1.52455,131400000.0
2009-12-18 18:28:00,1.52455,1.52465,1.5244,1.5246,145000000.0
2009-12-18 18:29:00,1.52455,1.5252,1.5243,1.525,170500000.0
2009-12-18 18:30:00,1.525,1.5252,1.5248,1.5251,242500000.0
2009-12-18 18:31:00,1.52515,1.52535,1.52495,1.5253,154600000.0
2009-12-18 18:32:00,1.5254,1.5255,1.5249,1.52545,133400000.0
2009-12-18 18:33:00,1.5255,1.5256,1.52525,1.5254,246000000.0
2009-12-18 18:34:00,1.52545,1.52545,1.5252,1.52535,137100000.0
2009-12-18 18:35:00,1.52535,1.5256,1.52515,1.5253,128800000.0
2009-12-18 18:36:00,1.5253,1.5253,1.52465,1.5247,97200000.0
2009-12-18 18:37:00,1.5247,1.5249,1.52455,1.5247,121900000.0
2009-12-18 18:38:00,1.52475,1.52495,1.5246,1.52475,116000000.0
2009-12-18 18:39:00,1.5247,1.52505,1.5246,1.52495,145400000.0
2009-12-18 18:40:00,1.52495,1.5252,1.5248,1.52485,204200000.0
2009-12-18 18:41:00,1.52495,1.5258,1.5248,1.5257,208200000.0
2009-12-18 18:42:00,1.5257,1.5259,1.52555,1.5259,145100000.0
2009-12-18 18:43:00,1.52585,1.52605,1.5255,1.52555,300400000.0
2009-12-18 18:44:00,1.52555,1.5262,1.52555,1.52595,150000000.0
2009-12-18 18:45:00,1.52595,1.5262,1.52585,1.52585,217600000.0
2009-12-18 18:46:00,1.5259,1.526,1.5258,1.52595,92600000.0
2009-12-18 18:47:00,1.5259,1.5262,1.5256,1.5257,203900000.0
2009-12-18 18:48:00,1.5256,1.5257,1.5245,1.5245,141900000.0
2009-12-18 18:49:00,1.5245,1.5251,1.5244,1.525,137800000.0
2009-12-18 18:50:00,1.525,1.5251,1.52465,1.52475,186400000.0
2009-12-18 18:51:00,1.5248,1.5252,1.5246,1.5252,166900000.0
2009-12-18 18:52:00,1.52515,1.5252,1.52495,1.5252,94900000.0
2009-12-18 18:53:00,1.52515,1.5252,1.52495,1.525,102100000.0
2009-12-18 18:54:00,1.52505,1.52555,1.5249,1.52545,193400000.0
2009-12-18 18:55:00,1.52545,1.52565,1.5254,1.52555,99400000.0
2009-12-18 18:56:00,1.52565,1.5257,1.52435,1.5246,109100000.0
2009-12-18 18:57:00,1.5246,1.52465,1.5243,1.52435,68300000.0
2009-12-18 18:58:00,1.5243,1.52435,1.52375,1.52415,138500000.0
2009-12-18 18:59:00,1.5242,1.5249,1.524,1.5249,291700000.0
2009-12-18 19:00:00,1.5249,1.52545,1.52475,1.52525,177000000.0
2009-12-18 19:01:00,1.52525,1.52525,1.5249,1.525,102600000.0
2009-12-18 19:02:00,1.5249,1.52505,1.5245,1.52485,146400000.0
2009-12-18 19:03:00,1.5248,1.52545,1.5248,1.5253,100600000.0
2009-12-18 19:04:00,1.52525,1.5258,1.52525,1.52525,99600000.0
2009-12-18 19:05:00,1.5252,1.5254,1.52495,1.52505,75900000.0
2009-12-18 19:06:00,1.52505,1.5253,1.5247,1.5252,164600000.0
2009-12-18 19:07:00,1.525,1.52515,1.5246,1.52475,316000000.0
2009-12-18 19:08:00,1.52475,1.52485,1.52435,1.5245,173300000.0
2009-12-18 19:09:00,1.5245,1.52495,1.5245,1.5246,176000000.0
2009-12-18 19:10:00,1.52465,1.525,1.52425,1.525,294800000.0
2009-12-18 19:11:00,1.525,1.5253,1.52475,1.52475,299900000.0
2009-12-18 19:12:00,1.52475,1.525,1.52405,1.52405,155300000.0
2009-12-18 19:13:00,1.52405,1.52425,1.52375,1.52385,200500000.0
2009-12-18 19:14:00,1.52385,1.52395,1.52325,1.52345,86700000.0
2009-12-18 19:15:00,1.52345,1.52415,1.52345,1.52385,280400000.0
2009-12-18 19:16:00,1.52385,1.52395,1.5237,1.52395,116700000.0
2009-12-18 19:17:00,1.52395,1.52395,1.5237,1.5239,175100000.0
2009-12-18 19:18:00,1.5239,1.5239,1.52315,1.52345,327900000.0
2009-12-18 19:19:00,1.52345,1.52365,1.52335,1.52345,113500000.0
2009-12-18 19:20:00,1.52345,1.52365,1.52315,1.5236,244100000.0
2009-12-18 19:21:00,1.5236,1.52405,1.52345,1.5239,201600001.0
2009-12-18 19:22:00,1.52385,1.5241,1.5235,1.52355,110700000.0
2009-12-18 19:23:00,1.5236,1.52375,1.5231,1.5233,89200000.0
2009-12-18 19:24:00,1.5233,1.5234,1.52305,1.5233,180100000.0
2009-12-18 19:25:00,1.5233,1.5238,1.5233,1.5238,57300000.0
2009-12-18 19:26:00,1.5238,1.52395,1.5237,1.52385,113500000.0
2009-12-18 19:27:00,1.52385,1.5239,1.52375,1.5239,57300000.0
2009-12-18 19:28:00,1.5239,1.52415,1.5236,1.5238,339100000.0
2009-12-18 19:29:00,1.5238,1.52385,1.52365,1.5237,211000000.0
2009-12-18 19:30:00,1.5237,1.52415,1.5237,1.52395,113300000.0
2009-12-18 19:31:00,1.52395,1.5241,1.5234,1.5235,165900000.0
2009-12-18 19:32:00,1.5235,1.5236,1.52335,1.5234,213500000.0
2009-12-18 19:33:00,1.5234,1.52355,1.52325,1.52355,118600000.0
2009-12-18 19:34:00,1.52355,1.5237,1.5234,1.52345,146000000.0
2009-12-18 19:35:00,1.52355,1.52365,1.52325,1.5236,135700000.0
2009-12-18 19:36:00,1.5235,1.52355,1.5232,1.5234,78500000.0
2009-12-18 19:37:00,1.52345,1.52375,1.52345,1.5235,393400000.0
2009-12-18 19:38:00,1.5234,1.52375,1.5234,1.5237,29200000.0
2009-12-18 19:39:00,1.5238,1.5239,1.52365,1.5239,75900000.0
2009-12-18 19:40:00,1.5239,1.52405,1.5239,1.52405,30000000.0
2009-12-18 19:41:00,1.52405,1.52405,1.5237,1.52375,63300000.0
2009-12-18 19:42:00,1.5237,1.52415,1.5237,1.524,256599999.0
2009-12-18 19:43:00,1.52405,1.52445,1.52405,1.52445,185200000.0
2009-12-18 19:44:00,1.52445,1.52445,1.5243,1.5243,73000000.0
2009-12-18 19:45:00,1.5243,1.525,1.524,1.525,483099999.0
2009-12-18 19:46:00,1.52485,1.5251,1.52465,1.5251,593200000.0
2009-12-18 19:47:00,1.5251,1.52535,1.5248,1.52495,720500000.0
2009-12-18 19:48:00,1.5249,1.5255,1.5249,1.52535,341800000.0
2009-12-18 19:49:00,1.52525,1.5255,1.5251,1.52545,187100000.0
2009-12-18 19:50:00,1.5255,1.52605,1.5255,1.526,182400000.0
2009-12-18 19:51:00,1.526,1.526,1.52565,1.52575,118800000.0
2009-12-18 19:52:00,1.52565,1.52585,1.52565,1.52585,76000000.0
2009-12-18 19:53:00,1.52595,1.52595,1.5257,1.52575,17700000.0
2009-12-18 19:54:00,1.52565,1.5258,1.5256,1.5257,61100000.0
2009-12-18 19:55:00,1.52575,1.5259,1.5257,1.52585,56200000.0
2009-12-18 19:56:00,1.52585,1.52635,1.52555,1.52605,83300000.0
2009-12-18 19:57:00,1.52605,1.5261,1.5258,1.5258,53300000.0
2009-12-18 19:58:00,1.5258,1.52585,1.52575,1.52575,44200000.0
2009-12-18 19:59:00,1.52575,1.5259,1.5251,1.52545,87800000.0
2009-12-18 20:00:00,1.52545,1.5258,1.52545,1.5257,91200000.0
2009-12-18 20:01:00,1.52565,1.52575,1.52555,1.52565,232600000.0
2009-12-18 20:02:00,1.52565,1.52565,1.5254,1.5254,85100000.0
2009-12-18 20:03:00,1.5255,1.52565,1.5254,1.5254,96200000.0
2009-12-18 20:04:00,1.5254,1.5257,1.52535,1.5257,112600000.0
2009-12-18 20:05:00,1.5257,1.5258,1.52545,1.5256,136700000.0
2009-12-18 20:06:00,1.5256,1.52605,1.5254,1.52545,231300000.0
2009-12-18 20:07:00,1.52545,1.5258,1.52545,1.52575,136100000.0
2009-12-18 20:08:00,1.52575,1.5258,1.52565,1.5257,117900000.0
2009-12-18 20:09:00,1.52585,1.52585,1.5257,1.52575,40100000.0
2009-12-18 20:10:00,1.5257,1.52585,1.52565,1.5257,102600000.0
2009-12-18 20:11:00,1.5257,1.5259,1.5257,1.5259,36700000.0
2009-12-18 20:12:00,1.52585,1.5261,1.52585,1.526,49900000.0
2009-12-18 20:13:00,1.526,1.526,1.5257,1.5258,140300000.0
2009-12-18 20:14:00,1.5258,1.5258,1.52555,1.52575,251600000.0
2009-12-18 20:15:00,1.52575,1.526,1.52575,1.5258,206400000.0
2009-12-18 20:16:00,1.5258,1.5258,1.52555,1.5257,145700000.0
2009-12-18 20:17:00,1.52565,1.5258,1.5254,1.52565,154200000.0
2009-12-18 20:18:00,1.5257,1.52585,1.52535,1.5254,342000000.0
2009-12-18 20:19:00,1.52545,1.52565,1.52545,1.52555,80900000.0
2009-12-18 20:20:00,1.52555,1.5257,1.52535,1.52545,128700000.0
2009-12-18 20:21:00,1.52545,1.5258,1.52545,1.52545,228500000.0
2009-12-18 20:22:00,1.52545,1.52575,1.52545,1.52565,354900000.0
2009-12-18 20:23:00,1.5256,1.52585,1.5255,1.5256,198800000.0
2009-12-18 20:24:00,1.52555,1.5256,1.52535,1.5256,117400000.0
2009-12-18 20:25:00,1.52565,1.52575,1.52565,1.52575,43000000.0
2009-12-18 20:26:00,1.52585,1.5259,1.52565,1.52575,273800000.0
2009-12-18 20:27:00,1.52565,1.52565,1.52535,1.52545,205700000.0
2009-12-18 20:28:00,1.52545,1.52585,1.52545,1.52555,202800000.0
2009-12-18 20:29:00,1.52555,1.52565,1.52545,1.52545,115000000.0
2009-12-18 20:30:00,1.52545,1.5255,1.52535,1.5254,165900000.0
2009-12-18 20:31:00,1.5254,1.52555,1.5254,1.5255,37500000.0
2009-12-18 20:32:00,1.5255,1.52555,1.5253,1.52535,158500000.0
2009-12-18 20:33:00,1.52545,1.5255,1.52535,1.52535,93500000.0
2009-12-18 20:34:00,1.5253,1.52535,1.5251,1.52515,20100000.0
2009-12-18 20:35:00,1.5251,1.52515,1.525,1.52505,82400000.0
2009-12-18 20:36:00,1.525,1.52505,1.5247,1.52475,64100000.0
2009-12-18 20:37:00,1.5248,1.5251,1.52475,1.525,126700000.0
2009-12-18 20:38:00,1.525,1.52505,1.5249,1.525,40300000.0
2009-12-18 20:39:00,1.5251,1.5251,1.52495,1.52505,51300000.0
2009-12-18 20:40:00,1.52495,1.52515,1.52475,1.52495,66000000.0
2009-12-18 20:41:00,1.52495,1.52535,1.52495,1.52505,68200000.0
2009-12-18 20:42:00,1.52505,1.5251,1.52495,1.52505,45000000.0
2009-12-18 20:43:00,1.52505,1.52505,1.5248,1.5248,51500000.0
2009-12-18 20:44:00,1.5248,1.52505,1.5247,1.52495,61800000.0
2009-12-18 20:45:00,1.52495,1.52525,1.5249,1.5252,31800000.0
2009-12-18 20:46:00,1.52525,1.52555,1.52525,1.52535,80200000.0
2009-12-18 20:47:00,1.52545,1.52555,1.5254,1.5255,89900000.0
2009-12-18 20:48:00,1.5255,1.5256,1.5254,1.5254,30700000.0
2009-12-18 20:49:00,1.52545,1.5256,1.5254,1.52545,56800000.0
2009-12-18 20:50:00,1.5254,1.52555,1.5253,1.5253,52300000.0
2009-12-18 20:51:00,1.52535,1.5254,1.5252,1.52525,44900000.0
2009-12-18 20:52:00,1.52525,1.5254,1.52515,1.52515,68500000.0
2009-12-18 20:53:00,1.5251,1.52545,1.5251,1.5253,65500000.0
2009-12-18 20:54:00,1.52545,1.52595,1.5253,1.52585,132300000.0
2009-12-18 20:55:00,1.52585,1.52585,1.52535,1.5254,149200000.0
2009-12-18 20:56:00,1.5254,1.5254,1.5252,1.5252,47600000.0
2009-12-18 20:57:00,1.5252,1.5254,1.5252,1.52525,42600000.0
2009-12-18 20:58:00,1.52525,1.5253,1.5252,1.5253,191200000.0
2009-12-18 20:59:00,1.5254,1.5254,1.5251,1.5253,95700000.0
2009-12-18 21:00:00,1.52525,1.5254,1.5252,1.5254,72100000.0
2009-12-18 21:01:00,1.5254,1.5254,1.52515,1.52525,34700000.0
2009-12-18 21:02:00,1.52515,1.52525,1.5251,1.52515,54600000.0
2009-12-18 21:03:00,1.52515,1.5252,1.52475,1.5249,97400000.0
2009-12-18 21:04:00,1.525,1.52505,1.52485,1.52495,67800000.0
2009-12-18 21:05:00,1.525,1.52525,1.5248,1.52525,96800000.0
2009-12-18 21:06:00,1.5254,1.5258,1.5254,1.5256,108700000.0
2009-12-18 21:07:00,1.5256,1.5257,1.5255,1.52555,150200000.0
2009-12-18 21:08:00,1.52555,1.5258,1.52555,1.5258,190500000.0
2009-12-18 21:09:00,1.52585,1.52585,1.52555,1.52555,84900000.0
2009-12-18 21:10:00,1.5256,1.5258,1.52555,1.52565,121300000.0
2009-12-18 21:11:00,1.52565,1.52585,1.52555,1.5258,167600000.0
2009-12-18 21:12:00,1.52575,1.5258,1.5255,1.5255,193800000.0
2009-12-18 21:13:00,1.5255,1.5257,1.5254,1.5255,95800000.0
2009-12-18 21:14:00,1.5255,1.52565,1.52545,1.52555,77100000.0
2009-12-18 21:15:00,1.52565,1.52565,1.5255,1.5256,92100000.0
2009-12-18 21:16:00,1.52565,1.52595,1.5256,1.5256,274300000.0
2009-12-18 21:17:00,1.52565,1.52565,1.5254,1.5255,238200000.0
2009-12-18 21:18:00,1.5255,1.5256,1.5253,1.5253,111900000.0
2009-12-18 21:19:00,1.5254,1.52545,1.5253,1.5254,23400000.0
2009-12-18 21:20:00,1.52535,1.5257,1.52525,1.52535,234600000.0
2009-12-18 21:21:00,1.5253,1.52535,1.52525,1.52535,18800000.0
2009-12-18 21:22:00,1.52535,1.5255,1.52535,1.5255,64900000.0
2009-12-18 21:23:00,1.5255,1.5258,1.52545,1.5256,95700000.0
2009-12-18 21:24:00,1.52555,1.526,1.5255,1.52585,92400000.0
2009-12-18 21:25:00,1.52585,1.5261,1.52575,1.5259,78100000.0
2009-12-18 21:26:00,1.52595,1.52615,1.52585,1.52605,187200000.0
2009-12-18 21:27:00,1.526,1.5261,1.5258,1.52595,105700000.0
2009-12-18 21:28:00,1.52595,1.5261,1.5258,1.52585,42800000.0
2009-12-18 21:29:00,1.52585,1.5261,1.52575,1.52575,75300000.0
2009-12-18 21:30:00,1.52585,1.5259,1.52575,1.5258,38700000.0
2009-12-18 21:31:00,1.5258,1.5258,1.52555,1.52575,52900000.0
2009-12-18 21:32:00,1.52575,1.5259,1.52575,1.5258,42400000.0
2009-12-18 21:33:00,1.5258,1.52585,1.5256,1.5257,52700000.0
2009-12-18 21:34:00,1.52575,1.5258,1.52565,1.52565,16100000.0
2009-12-18 21:35:00,1.52565,1.5257,1.52555,1.52555,25600000.0
2009-12-18 21:36:00,1.52555,1.52555,1.5253,1.52535,79900000.0
2009-12-18 21:37:00,1.5253,1.5255,1.52505,1.52535,104400000.0
2009-12-18 21:38:00,1.5253,1.52535,1.5252,1.52535,42400000.0
2009-12-18 21:39:00,1.52525,1.5254,1.5251,1.5251,33600000.0
2009-12-18 21:40:00,1.5252,1.5252,1.52495,1.5251,68600000.0
2009-12-18 21:41:00,1.52505,1.5251,1.52485,1.5249,71400000.0
2009-12-18 21:42:00,1.52485,1.5251,1.52485,1.525,88800000.0
2009-12-18 21:43:00,1.52505,1.52525,1.52505,1.52525,33900000.0
2009-12-18 21:44:00,1.5253,1.52555,1.52505,1.5253,128500000.0
2009-12-18 21:45:00,1.5253,1.5254,1.52525,1.52525,77200000.0
2009-12-18 21:46:00,1.52535,1.5254,1.5252,1.5253,49600000.0
2009-12-18 21:47:00,1.5253,1.52535,1.52515,1.5252,52300000.0
2009-12-18 21:48:00,1.5252,1.52525,1.52505,1.52505,115500000.0
2009-12-18 21:49:00,1.5252,1.52535,1.52515,1.52525,54200000.0
2009-12-18 21:50:00,1.52515,1.5254,1.52505,1.5254,101000000.0
2009-12-18 21:51:00,1.52535,1.52545,1.52495,1.525,112900000.0
2009-12-18 21:52:00,1.52505,1.5252,1.5248,1.52515,110600000.0
2009-12-18 21:53:00,1.52515,1.5253,1.52505,1.52505,58000000.0
2009-12-18 21:54:00,1.525,1.5251,1.52435,1.52475,137900000.0
2009-12-18 21:55:00,1.52475,1.5259,1.5247,1.5258,165300000.0
2009-12-18 21:56:00,1.5258,1.52615,1.52575,1.52615,92300000.0
2009-12-18 21:57:00,1.52615,1.5265,1.52605,1.5264,84000000.0
2009-12-18 21:58:00,1.5264,1.52665,1.52605,1.52625,121700000.0
2009-12-18 21:59:00,1.5263,1.5268,1.5262,1.52635,182100000.0
2009-12-18 22:00:00,1.52635,1.5268,1.52615,1.52615,156200000.0
2009-12-18 22:01:00,1.52625,1.5263,1.52615,1.52615,20500000.0
2009-12-18 22:02:00,1.52605,1.52625,1.526,1.52605,82200000.0
2009-12-18 22:03:00,1.52595,1.52625,1.52595,1.52605,54300000.0
2009-12-18 22:04:00,1.526,1.5261,1.52535,1.52555,95100000.0
2009-12-18 22:05:00,1.52555,1.5258,1.5255,1.5256,133300000.0
2009-12-18 22:06:00,1.5256,1.5256,1.5254,1.5255,83700000.0
2009-12-18 22:07:00,1.52545,1.52555,1.5254,1.5255,34100000.0
2009-12-18 22:08:00,1.5255,1.5259,1.5255,1.52585,41200000.0
2009-12-18 22:09:00,1.5259,1.526,1.5259,1.5259,16800000.0
2009-12-18 22:10:00,1.5259,1.526,1.5259,1.526,35400000.0
2009-12-18 22:11:00,1.526,1.526,1.526,1.526,30000000.0
2009-12-18 22:12:00,1.526,1.5262,1.5258,1.52605,49000000.0
2009-12-18 22:13:00,1.5261,1.52615,1.52575,1.52595,118600000.0
2009-12-18 22:14:00,1.526,1.52605,1.52575,1.52585,73700000.0
2009-12-18 22:15:00,1.52595,1.5263,1.52595,1.52605,99000000.0
2009-12-18 22:16:00,1.52605,1.52635,1.52595,1.52635,197500000.0
2009-12-18 22:17:00,1.5264,1.52665,1.5262,1.5262,123400000.0
2009-12-18 22:18:00,1.52615,1.52635,1.52605,1.52605,80800000.0
2009-12-18 22:19:00,1.52605,1.5272,1.52595,1.52705,179900000.0
2009-12-18 22:20:00,1.52705,1.52735,1.52705,1.5272,142900000.0
2009-12-18 22:21:00,1.5271,1.5272,1.52685,1.52685,56200000.0
2009-12-18 22:22:00,1.52685,1.52695,1.5267,1.52695,96000000.0
2009-12-18 22:23:00,1.52695,1.5273,1.5269,1.52715,52300000.0
2009-12-18 22:24:00,1.5272,1.52745,1.5271,1.52745,65800000.0
2009-12-18 22:25:00,1.5274,1.5277,1.52725,1.52755,90600000.0
2009-12-18 22:26:00,1.52745,1.52775,1.52735,1.52765,139600000.0
2009-12-18 22:27:00,1.5277,1.52795,1.52755,1.5277,101700000.0
2009-12-18 22:28:00,1.5277,1.5279,1.52765,1.52765,86100000.0
2009-12-18 22:29:00,1.5276,1.5277,1.5274,1.52745,115900000.0
2009-12-18 22:30:00,1.52745,1.52775,1.52735,1.52775,139800000.0
2009-12-18 22:31:00,1.52765,1.5278,1.52755,1.5276,57200000.0
2009-12-18 22:32:00,1.52755,1.5276,1.5273,1.5273,79800000.0
2009-12-18 22:33:00,1.5273,1.5273,1.52655,1.52655,41700000.0
2009-12-18 22:34:00,1.5266,1.527,1.52655,1.5269,95500000.0
2009-12-18 22:35:00,1.52685,1.5269,1.52655,1.5266,62100000.0
2009-12-18 22:36:00,1.52665,1.52675,1.5266,1.5267,33100000.0
2009-12-18 22:37:00,1.5267,1.52685,1.52665,1.52665,62500000.0
2009-12-18 22:38:00,1.5267,1.5268,1.5264,1.52655,62100000.0
2009-12-18 22:39:00,1.52655,1.52675,1.5265,1.52665,36700000.0
2009-12-18 22:40:00,1.52655,1.52715,1.52655,1.52715,107400000.0
2009-12-18 22:41:00,1.5272,1.52745,1.52715,1.52745,123700000.0
2009-12-18 22:42:00,1.52745,1.52765,1.52725,1.5276,100800000.0
2009-12-18 22:43:00,1.52765,1.5278,1.5276,1.5277,33200000.0
2009-12-18 22:44:00,1.5277,1.5278,1.5276,1.5277,42200000.0
2009-12-18 22:45:00,1.5277,1.5279,1.52745,1.5277,118000000.0
2009-12-18 22:46:00,1.5277,1.52785,1.52755,1.52765,109300000.0
2009-12-18 22:47:00,1.5277,1.5279,1.5277,1.5279,59200000.0
2009-12-18 22:48:00,1.528,1.5281,1.52795,1.52805,50400000.0
2009-12-18 22:49:00,1.52805,1.52845,1.52795,1.52835,106600000.0
2009-12-18 22:50:00,1.52835,1.5285,1.5283,1.5284,95000000.0
2009-12-18 22:51:00,1.52835,1.5289,1.52835,1.5288,64000000.0
2009-12-18 22:52:00,1.5288,1.529,1.52855,1.52865,95400000.0
2009-12-18 22:53:00,1.5287,1.52875,1.5285,1.52865,65800000.0
2009-12-18 22:54:00,1.52865,1.5288,1.52865,1.5288,70400000.0
2009-12-18 22:55:00,1.5288,1.5293,1.5288,1.52915,83600000.0
2009-12-18 22:56:00,1.52915,1.52925,1.5288,1.5288,71000000.0
2009-12-18 22:57:00,1.5288,1.5289,1.5287,1.5287,23000000.0
2009-12-18 22:58:00,1.5288,1.5288,1.5284,1.5284,55800000.0
2009-12-18 22:59:00,1.5284,1.5285,1.52795,1.52795,49000000.0
2009-12-18 23:00:00,1.528,1.52805,1.52765,1.5277,40300000.0
2009-12-18 23:01:00,1.5278,1.5282,1.5277,1.5282,29000000.0
2009-12-18 23:02:00,1.52825,1.52825,1.5281,1.52825,17400000.0
2009-12-18 23:03:00,1.5282,1.529,1.5281,1.529,43300000.0
2009-12-18 23:04:00,1.5289,1.53035,1.52875,1.5295,85500000.0
2009-12-18 23:05:00,1.5295,1.5301,1.52945,1.52955,107400000.0
2009-12-18 23:06:00,1.5296,1.5296,1.52865,1.52885,96400000.0
2009-12-18 23:07:00,1.52885,1.52925,1.52885,1.5291,32500000.0
2009-12-18 23:08:00,1.5291,1.52915,1.52885,1.5289,26300000.0
2009-12-18 23:09:00,1.52885,1.52915,1.52885,1.52895,35300000.0
2009-12-18 23:10:00,1.5289,1.52905,1.52885,1.5289,39000000.0
2009-12-18 23:11:00,1.5289,1.52895,1.52885,1.5289,42200000.0
2009-12-18 23:12:00,1.5289,1.5289,1.5287,1.52875,100500000.0
2009-12-18 23:13:00,1.52875,1.52885,1.52875,1.52885,200500000.0
2009-12-18 23:14:00,1.5288,1.52925,1.5288,1.529,69600000.0
2009-12-18 23:15:00,1.529,1.5291,1.5289,1.52905,136100000.0
2009-12-18 23:16:00,1.529,1.52915,1.529,1.5291,11000000.0
2009-12-18 23:17:00,1.5291,1.5292,1.5291,1.52915,7000000.0
2009-12-18 23:18:00,1.5292,1.5295,1.52915,1.52935,84800000.0
2009-12-18 23:19:00,1.5294,1.5295,1.52935,1.52935,175600000.0
2009-12-18 23:20:00,1.5294,1.5295,1.5292,1.52925,82000000.0
2009-12-18 23:21:00,1.52925,1.5295,1.52885,1.52905,100000000.0
2009-12-18 23:22:00,1.52905,1.5294,1.52905,1.5293,115500000.0
2009-12-18 23:23:00,1.5293,1.5294,1.52895,1.52925,66700000.0
2009-12-18 23:24:00,1.52925,1.5293,1.52905,1.52925,62300000.0
2009-12-18 23:25:00,1.52925,1.5295,1.52915,1.52925,119800000.0
2009-12-18 23:26:00,1.52925,1.5293,1.5292,1.52925,89400000.0
2009-12-18 23:27:00,1.52925,1.52925,1.52865,1.5288,42000000.0
2009-12-18 23:28:00,1.5288,1.52925,1.5288,1.52925,32500000.0
2009-12-18 23:29:00,1.52925,1.5294,1.52885,1.5291,33100000.0
2009-12-18 23:30:00,1.52905,1.5292,1.52905,1.52915,33300000.0
2009-12-18 23:31:00,1.52915,1.5292,1.5291,1.5291,7000000.0
2009-12-18 23:32:00,1.5291,1.5292,1.52905,1.52915,12000000.0
2009-12-18 23:33:00,1.52915,1.5297,1.52905,1.52945,80200000.0
2009-12-18 23:34:00,1.52945,1.5296,1.52905,1.52935,50200000.0
2009-12-18 23:35:00,1.52945,1.52965,1.52925,1.52965,14000000.0
2009-12-18 23:36:00,1.5296,1.52965,1.52905,1.52925,27700000.0
2009-12-18 23:37:00,1.5294,1.52945,1.52925,1.52925,27300000.0
2009-12-18 23:38:00,1.5293,1.5294,1.52885,1.52895,49500000.0
2009-12-18 23:39:00,1.52895,1.52955,1.52895,1.5295,58200000.0
2009-12-18 23:40:00,1.5295,1.5301,1.52935,1.5299,68500000.0
2009-12-18 23:41:00,1.5299,1.5302,1.5294,1.5294,48200000.0
2009-12-18 23:42:00,1.52935,1.5296,1.5289,1.52925,45700000.0
2009-12-18 23:43:00,1.52915,1.5292,1.52875,1.5292,47400000.0
2009-12-18 23:44:00,1.5293,1.52945,1.52895,1.5292,32900000.0
2009-12-18 23:45:00,1.5292,1.52925,1.52895,1.5292,17000000.0
2009-12-18 23:46:00,1.52915,1.52935,1.52915,1.52925,20900000.0
2009-12-18 23:47:00,1.5292,1.5296,1.52915,1.52945,49600000.0
2009-12-18 23:48:00,1.5295,1.52985,1.5294,1.5295,47100000.0
2009-12-18 23:49:00,1.52945,1.52945,1.52915,1.52925,27000000.0
2009-12-18 23:50:00,1.5293,1.5297,1.52875,1.5297,50700000.0
2009-12-18 23:51:00,1.52975,1.52975,1.5288,1.52895,43400000.0
2009-12-18 23:52:00,1.529,1.5293,1.52885,1.5291,39500000.0
2009-12-18 23:53:00,1.5291,1.5292,1.52895,1.5291,15000000.0
2009-12-18 23:54:00,1.529,1.52925,1.529,1.52915,21000000.0
2009-12-18 23:55:00,1.52925,1.5299,1.5291,1.52945,53400000.0
2009-12-18 23:56:00,1.5296,1.5298,1.529,1.5298,24700000.0
2009-12-18 23:57:00,1.52975,1.52985,1.5293,1.5296,48000000.0
2009-12-18 23:58:00,1.52955,1.52975,1.52935,1.5295,22000000.0
2009-12-18 23:59:00,1.52945,1.5295,1.5285,1.5285,50000000.0
2009-12-21 00:00:00,1.5258,1.526,1.5258,1.526,10000000.0
2009-12-21 00:01:00,1.52605,1.5264,1.526,1.5264,8000000.0
2009-12-21 00:02:00,1.52655,1.52675,1.5264,1.5266,16700000.0
2009-12-21 00:03:00,1.52665,1.52685,1.52645,1.52675,46100000.0
2009-12-21 00:04:00,1.5267,1.52675,1.5267,1.52675,6800000.0
2009-12-21 00:05:00,1.52675,1.52675,1.5267,1.52675,8600000.0
2009-12-21 00:06:00,1.52675,1.52675,1.52675,1.52675,6000000.0
2009-12-21 00:07:00,1.52675,1.5273,1.52665,1.5273,13000000.0
2009-12-21 00:08:00,1.52725,1.5274,1.5272,1.5274,12400000.0
2009-12-21 00:09:00,1.52735,1.5278,1.5273,1.5278,19700000.0
2009-12-21 00:10:00,1.5278,1.5278,1.52775,1.52775,3300000.0
2009-12-21 00:11:00,1.5278,1.52785,1.5278,1.5278,4500000.0
2009-12-21 00:12:00,1.5278,1.5278,1.5276,1.5276,9400000.0
2009-12-21 00:13:00,1.5276,1.5277,1.5276,1.52765,4300000.0
2009-12-21 00:14:00,1.5277,1.5277,1.52765,1.52765,7000000.0
2009-12-21 00:15:00,1.52765,1.52765,1.5276,1.5276,3700000.0
2009-12-21 00:16:00,1.5276,1.52765,1.5276,1.52765,5300000.0
2009-12-21 00:17:00,1.5276,1.5276,1.5276,1.5276,1600000.0
2009-12-21 00:18:00,1.52765,1.52765,1.5276,1.5276,4100000.0
2009-12-21 00:19:00,1.52765,1.52765,1.52755,1.52755,4200000.0
2009-12-21 00:20:00,1.52755,1.52755,1.52755,1.52755,3000000.0
2009-12-21 00:24:00,1.5276,1.52765,1.5276,1.52765,3600000.0
2009-12-21 00:25:00,1.52755,1.52755,1.52755,1.52755,3000000.0
2009-12-21 00:26:00,1.5277,1.52775,1.5277,1.52775,2000000.0
2009-12-21 00:27:00,1.5277,1.52775,1.5277,1.52775,2000000.0
2009-12-21 00:28:00,1.5277,1.5277,1.5277,1.5277,1000000.0
2009-12-21 00:29:00,1.52775,1.52775,1.5276,1.5276,4700000.0
2009-12-21 00:30:00,1.52765,1.5279,1.52765,1.5279,10100000.0
2009-12-21 00:31:00,1.52775,1.52785,1.5277,1.52775,18100000.0
2009-12-21 00:32:00,1.5277,1.5279,1.5276,1.5279,9500000.0
2009-12-21 00:33:00,1.5278,1.5278,1.52765,1.5277,8000000.0
2009-12-21 00:34:00,1.52765,1.5285,1.52755,1.52845,45100000.0
2009-12-21 00:35:00,1.52825,1.5287,1.52825,1.5286,13000000.0
2009-12-21 00:36:00,1.5286,1.5286,1.52845,1.5285,9000000.0
2009-12-21 00:37:00,1.5285,1.5286,1.5285,1.5285,15400000.0
2009-12-21 00:38:00,1.52865,1.52865,1.5285,1.52855,4000000.0
2009-12-21 00:39:00,1.52855,1.52855,1.52845,1.52855,3000000.0
2009-12-21 00:40:00,1.5285,1.5285,1.5284,1.5284,2000000.0
2009-12-21 00:41:00,1.5285,1.52855,1.5285,1.52855,5000000.0
2009-12-21 00:42:00,1.52845,1.5285,1.5284,1.52845,7000000.0
2009-12-21 00:43:00,1.52845,1.52845,1.5284,1.5284,3000000.0
2009-12-21 00:44:00,1.52825,1.52825,1.52825,1.52825,1500000.0
2009-12-21 00:45:00,1.5284,1.5284,1.52835,1.52835,6000000.0
2009-12-21 00:46:00,1.52835,1.52835,1.52775,1.52805,26800000.0
2009-12-21 00:47:00,1.528,1.5283,1.528,1.5283,13700000.0
2009-12-21 00:48:00,1.52835,1.52845,1.52825,1.52825,8800000.0
2009-12-21 00:49:00,1.5282,1.5283,1.52775,1.528,17400000.0
2009-12-21 00:50:00,1.528,1.5282,1.5276,1.5277,21000000.0
2009-12-21 00:51:00,1.52735,1.5278,1.52725,1.52735,27000000.0
2009-12-21 00:52:00,1.5271,1.52805,1.5271,1.52745,54900000.0
2009-12-21 00:53:00,1.52765,1.52765,1.5274,1.5275,22400000.0
2009-12-21 00:54:00,1.52765,1.52765,1.52725,1.5274,20900000.0
2009-12-21 00:55:00,1.5274,1.52745,1.52695,1.5274,27800000.0
2009-12-21 00:56:00,1.52705,1.52745,1.52705,1.52745,14000000.0
2009-12-21 00:57:00,1.52745,1.52745,1.52745,1.52745,4000000.0
2009-12-21 00:58:00,1.5273,1.52755,1.5273,1.52755,6100000.0
2009-12-21 00:59:00,1.52755,1.52805,1.52755,1.5279,37400000.0
2009-12-21 01:00:00,1.5279,1.52825,1.5279,1.52825,11000000.0
2009-12-21 01:01:00,1.5282,1.5284,1.52805,1.5284,23000000.0
2009-12-21 01:02:00,1.5284,1.52865,1.5282,1.52865,19200000.0
2009-12-21 01:03:00,1.52865,1.5289,1.52865,1.5288,29900000.0
2009-12-21 01:04:00,1.5288,1.5291,1.5288,1.529,31500000.0
2009-12-21 01:05:00,1.52905,1.5291,1.52905,1.5291,2100000.0
2009-12-21 01:06:00,1.5291,1.5291,1.52875,1.52875,10400000.0
2009-12-21 01:07:00,1.5287,1.52875,1.5285,1.5285,29700000.0
2009-12-21 01:08:00,1.5285,1.52855,1.5273,1.52755,23600000.0
2009-12-21 01:09:00,1.52755,1.52805,1.52715,1.52795,24500000.0
2009-12-21 01:10:00,1.528,1.5282,1.52795,1.5282,12000000.0
2009-12-21 01:11:00,1.52825,1.5283,1.52825,1.5283,4200000.0
2009-12-21 01:12:00,1.5283,1.5283,1.52815,1.52815,5600000.0
2009-12-21 01:13:00,1.52825,1.5287,1.52825,1.5287,27900000.0
2009-12-21 01:14:00,1.52835,1.52855,1.52835,1.52855,11600000.0
2009-12-21 01:15:00,1.52855,1.5286,1.5282,1.52835,42600000.0
2009-12-21 01:16:00,1.52835,1.5285,1.52835,1.5285,3000000.0
2009-12-21 01:17:00,1.5284,1.52875,1.5284,1.52865,12800000.0
2009-12-21 01:18:00,1.5286,1.5288,1.52855,1.5287,16200000.0
2009-12-21 01:19:00,1.5288,1.52905,1.5286,1.5289,24000000.0
2009-12-21 01:20:00,1.5289,1.52925,1.5288,1.52925,31700000.0
2009-12-21 01:21:00,1.5293,1.52985,1.5293,1.5297,46900000.0
2009-12-21 01:22:00,1.5297,1.52975,1.5296,1.5296,16600000.0
2009-12-21 01:23:00,1.52975,1.5298,1.52945,1.52965,35600000.0
2009-12-21 01:24:00,1.5296,1.5296,1.5296,1.5296,3000000.0
2009-12-21 01:25:00,1.5296,1.5296,1.5295,1.5295,11500000.0
2009-12-21 01:26:00,1.52945,1.52945,1.5294,1.5294,2000000.0
2009-12-21 01:27:00,1.5294,1.5297,1.5294,1.5297,13600000.0
2009-12-21 01:28:00,1.5297,1.5297,1.5293,1.52965,30300000.0
2009-12-21 01:29:00,1.52955,1.5297,1.52955,1.52955,5800000.0
2009-12-21 01:30:00,1.52955,1.52965,1.52945,1.52945,10300000.0
2009-12-21 01:31:00,1.52955,1.52965,1.5294,1.52955,29700000.0
2009-12-21 01:32:00,1.52965,1.52985,1.52965,1.52985,18000000.0
2009-12-21 01:33:00,1.52985,1.52985,1.52975,1.52975,8900000.0
2009-12-21 01:34:00,1.5299,1.52995,1.52965,1.52975,46600000.0
2009-12-21 01:35:00,1.52985,1.52985,1.52965,1.52965,19600000.0
2009-12-21 01:36:00,1.52965,1.52965,1.5294,1.5294,20700000.0
2009-12-21 01:37:00,1.52945,1.5295,1.5294,1.5295,13400000.0
2009-12-21 01:38:00,1.5295,1.5295,1.52935,1.52935,9300000.0
2009-12-21 01:39:00,1.52935,1.52935,1.52935,1.52935,1600000.0
2009-12-21 01:40:00,1.52925,1.52935,1.5292,1.52925,14600000.0
2009-12-21 01:41:00,1.52935,1.52935,1.52925,1.52925,10200000.0
2009-12-21 01:42:00,1.52925,1.52935,1.52925,1.52925,19200000.0
2009-12-21 01:43:00,1.5292,1.5293,1.5292,1.5292,15600000.0
2009-12-21 01:44:00,1.5291,1.5291,1.5289,1.5289,18000000.0
2009-12-21 01:45:00,1.5289,1.529,1.52875,1.5288,30400000.0
2009-12-21 01:46:00,1.5288,1.52885,1.52835,1.52835,42700000.0
2009-12-21 01:47:00,1.52835,1.52835,1.5283,1.5283,12000000.0
2009-12-21 01:48:00,1.5283,1.5286,1.5283,1.5286,26300000.0
2009-12-21 01:50:00,1.5286,1.5286,1.5286,1.5286,3200000.0
2009-12-21 01:51:00,1.52865,1.52895,1.5286,1.5287,26500000.0
2009-12-21 01:52:00,1.5288,1.52895,1.5288,1.52895,18300000.0
2009-12-21 01:53:00,1.5289,1.52895,1.5288,1.5288,24300000.0
2009-12-21 01:54:00,1.5288,1.52915,1.52875,1.52915,29100000.0
2009-12-21 01:55:00,1.52915,1.5293,1.52915,1.5292,8000000.0
2009-12-21 01:56:00,1.52915,1.52915,1.52915,1.52915,1000000.0
2009-12-21 01:57:00,1.52915,1.5292,1.52915,1.5292,4200000.0
2009-12-21 01:58:00,1.5292,1.5292,1.529,1.5291,13400000.0
2009-12-21 01:59:00,1.5291,1.52915,1.5291,1.5291,8700000.0
2009-12-21 02:00:00,1.5291,1.5295,1.52905,1.5295,24900000.0
2009-12-21 02:01:00,1.5295,1.52955,1.52935,1.52955,17800000.0
2009-12-21 02:02:00,1.52955,1.52975,1.52955,1.52965,56700000.0
2009-12-21 02:03:00,1.52965,1.5303,1.52965,1.53025,61100000.0
2009-12-21 02:04:00,1.53025,1.53025,1.53015,1.53015,17400000.0
2009-12-21 02:05:00,1.53025,1.5309,1.53025,1.53065,83900000.0
2009-12-21 02:06:00,1.53065,1.5309,1.53065,1.5308,45600000.0
2009-12-21 02:07:00,1.5308,1.5309,1.5307,1.5308,20000000.0
2009-12-21 02:08:00,1.5308,1.5308,1.53055,1.5307,66000000.0
2009-12-21 02:09:00,1.5307,1.5307,1.52945,1.5299,73500000.0
2009-12-21 02:10:00,1.5299,1.5302,1.5299,1.5299,38800000.0
2009-12-21 02:11:00,1.53005,1.53025,1.53005,1.5302,31600000.0
2009-12-21 02:12:00,1.53015,1.53035,1.53015,1.53035,18600000.0
2009-12-21 02:13:00,1.5303,1.53035,1.5301,1.53015,52500000.0
2009-12-21 02:14:00,1.53015,1.5302,1.53,1.53005,36600000.0
2009-12-21 02:15:00,1.53005,1.53035,1.52975,1.53005,34000000.0
2009-12-21 02:16:00,1.53005,1.53015,1.5299,1.53015,46500000.0
2009-12-21 02:17:00,1.5301,1.53015,1.5299,1.5299,28000000.0
2009-12-21 02:18:00,1.5299,1.53035,1.5299,1.53015,52200000.0
2009-12-21 02:19:00,1.53025,1.53025,1.53015,1.53025,23500000.0
2009-12-21 02:20:00,1.53035,1.53035,1.52985,1.5299,56200000.0
2009-12-21 02:21:00,1.53005,1.53005,1.52995,1.52995,9600000.0
2009-12-21 02:22:00,1.52995,1.53015,1.52995,1.53,19500000.0
2009-12-21 02:23:00,1.53005,1.5301,1.52985,1.52985,37100000.0
2009-12-21 02:24:00,1.52995,1.53,1.52985,1.52985,7000000.0
2009-12-21 02:25:00,1.52975,1.5299,1.5296,1.52975,58200000.0
2009-12-21 02:26:00,1.52975,1.52995,1.5296,1.5298,60600000.0
2009-12-21 02:27:00,1.52975,1.53015,1.5295,1.52975,63200000.0
2009-12-21 02:28:00,1.52975,1.52985,1.52925,1.5293,39400000.0
2009-12-21 02:29:00,1.52935,1.5296,1.5293,1.5296,24400000.0
2009-12-21 02:30:00,1.5295,1.52995,1.5295,1.5298,34800000.0
2009-12-21 02:31:00,1.5298,1.53,1.52955,1.52985,73500000.0
2009-12-21 02:32:00,1.52985,1.5302,1.5298,1.53,57300000.0
2009-12-21 02:33:00,1.53,1.5302,1.5299,1.5301,31900000.0
2009-12-21 02:34:00,1.5301,1.53025,1.5299,1.5299,24100000.0
2009-12-21 02:35:00,1.52985,1.53005,1.52985,1.53005,42600000.0
2009-12-21 02:36:00,1.53005,1.5305,1.53005,1.5303,40100000.0
2009-12-21 02:37:00,1.5303,1.53055,1.5303,1.53055,12800000.0
2009-12-21 02:38:00,1.53045,1.5305,1.53045,1.53045,7100000.0
2009-12-21 02:39:00,1.53045,1.53045,1.5303,1.5303,32800000.0
2009-12-21 02:40:00,1.5303,1.5303,1.5303,1.5303,10900000.0
2009-12-21 02:41:00,1.5303,1.53045,1.5303,1.5304,16400000.0
2009-12-21 02:42:00,1.53035,1.53055,1.5303,1.53055,53000000.0
2009-12-21 02:43:00,1.5305,1.53055,1.5303,1.5304,30500000.0
2009-12-21 02:44:00,1.53045,1.5305,1.5304,1.53045,12500000.0
2009-12-21 02:45:00,1.53045,1.53045,1.5302,1.5303,35000000.0
2009-12-21 02:46:00,1.5303,1.5303,1.5301,1.53015,8000000.0
2009-12-21 02:47:00,1.53015,1.53015,1.5298,1.52985,28000000.0
2009-12-21 02:48:00,1.52975,1.53005,1.52975,1.52995,44000000.0
2009-12-21 02:49:00,1.52985,1.53005,1.52975,1.53,27000000.0
2009-12-21 02:50:00,1.5299,1.5299,1.52975,1.5298,28000000.0
2009-12-21 02:51:00,1.52975,1.52975,1.5295,1.52965,16500000.0
2009-12-21 02:52:00,1.5297,1.5297,1.5295,1.52955,25000000.0
2009-12-21 02:53:00,1.5296,1.52975,1.52955,1.52965,19600000.0
2009-12-21 02:54:00,1.5298,1.52995,1.52955,1.5299,46200000.0
2009-12-21 02:55:00,1.52995,1.52995,1.52925,1.52955,53700000.0
2009-12-21 02:56:00,1.5296,1.52965,1.52935,1.5295,57900000.0
2009-12-21 02:57:00,1.5294,1.5295,1.5292,1.5294,26700000.0
2009-12-21 02:58:00,1.52945,1.52965,1.52935,1.52965,27500000.0
2009-12-21 02:59:00,1.5295,1.5296,1.52925,1.52935,38000000.0
2009-12-21 03:00:00,1.52935,1.5295,1.52895,1.52935,79600000.0
2009-12-21 03:01:00,1.5294,1.52965,1.5294,1.5295,48600000.0
2009-12-21 03:02:00,1.5295,1.5295,1.5291,1.5292,39800000.0
2009-12-21 03:03:00,1.5291,1.5292,1.5291,1.52915,11800000.0
2009-12-21 03:04:00,1.52905,1.52915,1.52905,1.52905,22400000.0
2009-12-21 03:05:00,1.52905,1.5291,1.5288,1.52895,83000000.0
2009-12-21 03:06:00,1.52885,1.529,1.52875,1.52895,59100000.0
2009-12-21 03:07:00,1.529,1.5291,1.52895,1.52895,21100000.0
2009-12-21 03:08:00,1.529,1.529,1.52885,1.52895,34300000.0
2009-12-21 03:09:00,1.5289,1.52895,1.52865,1.52885,36800000.0
2009-12-21 03:10:00,1.52885,1.5289,1.52875,1.5289,9100000.0
2009-12-21 03:11:00,1.5289,1.5291,1.52875,1.529,34000000.0
2009-12-21 03:12:00,1.5291,1.5294,1.529,1.5293,42900000.0
2009-12-21 03:13:00,1.52925,1.5294,1.5292,1.5294,21200000.0
2009-12-21 03:14:00,1.5293,1.5295,1.5292,1.5294,37000000.0
2009-12-21 03:15:00,1.52945,1.5295,1.5294,1.52945,14500000.0
2009-12-21 03:16:00,1.52945,1.52955,1.5292,1.52945,74800000.0
2009-12-21 03:17:00,1.52945,1.52955,1.52945,1.52955,9400000.0
2009-12-21 03:18:00,1.52955,1.52955,1.52885,1.5289,23000000.0
2009-12-21 03:19:00,1.52895,1.52915,1.52885,1.52895,32000000.0
2009-12-21 03:20:00,1.529,1.52945,1.529,1.52935,51100000.0
2009-12-21 03:21:00,1.5293,1.5293,1.52875,1.5289,46700000.0
2009-12-21 03:22:00,1.52885,1.52895,1.5286,1.5287,40600000.0
2009-12-21 03:23:00,1.5287,1.5287,1.5284,1.52855,34800000.0
2009-12-21 03:24:00,1.52855,1.52895,1.52855,1.5289,67500000.0
2009-12-21 03:25:00,1.5289,1.5291,1.52865,1.52865,68600000.0
2009-12-21 03:26:00,1.52855,1.52905,1.52855,1.5287,86800000.0
2009-12-21 03:27:00,1.5287,1.52895,1.52855,1.52885,58900000.0
2009-12-21 03:28:00,1.5288,1.52905,1.5286,1.5289,37100000.0
2009-12-21 03:29:00,1.5289,1.529,1.52875,1.52885,58700000.0
2009-12-21 03:30:00,1.5288,1.52895,1.52875,1.52885,69800000.0
2009-12-21 03:31:00,1.52895,1.52915,1.52865,1.52865,44800000.0
2009-12-21 03:32:00,1.52875,1.52875,1.52865,1.52875,41100000.0
2009-12-21 03:33:00,1.5287,1.52925,1.52865,1.52925,117400000.0
2009-12-21 03:34:00,1.52925,1.5294,1.5291,1.5291,70100000.0
2009-12-21 03:35:00,1.52915,1.5293,1.52875,1.52875,71400000.0
2009-12-21 03:36:00,1.52875,1.5289,1.52865,1.5287,78700000.0
2009-12-21 03:37:00,1.5286,1.52885,1.5286,1.52885,53800000.0
2009-12-21 03:38:00,1.52875,1.52885,1.52855,1.52855,59900000.0
2009-12-21 03:39:00,1.5286,1.5289,1.5286,1.52885,24700000.0
2009-12-21 03:40:00,1.5288,1.5291,1.5288,1.52895,54500000.0
2009-12-21 03:41:00,1.529,1.529,1.52895,1.52895,10900000.0
2009-12-21 03:42:00,1.52895,1.5291,1.52895,1.5291,30900000.0
2009-12-21 03:43:00,1.52925,1.5293,1.5291,1.5291,16000000.0
2009-12-21 03:44:00,1.5291,1.52915,1.52905,1.52915,4000000.0
2009-12-21 03:45:00,1.5292,1.5294,1.5291,1.5292,13000000.0
2009-12-21 03:46:00,1.52925,1.52935,1.5291,1.52925,34200000.0
2009-12-21 03:47:00,1.52915,1.5293,1.5291,1.5291,35600000.0
2009-12-21 03:48:00,1.52915,1.52925,1.5291,1.52915,16100000.0
2009-12-21 03:50:00,1.5292,1.52925,1.5292,1.5292,18000000.0
2009-12-21 03:51:00,1.52925,1.5293,1.52895,1.52915,44200000.0
2009-12-21 03:52:00,1.52915,1.52915,1.52865,1.5287,56300000.0
2009-12-21 03:53:00,1.52865,1.52875,1.5285,1.5286,54000000.0
2009-12-21 03:54:00,1.5286,1.5286,1.5284,1.5286,15500000.0
2009-12-21 03:55:00,1.52855,1.52865,1.52855,1.52855,10000000.0
2009-12-21 03:56:00,1.5286,1.5286,1.52855,1.5286,9200000.0
2009-12-21 03:57:00,1.52865,1.5287,1.5285,1.5285,32700000.0
2009-12-21 03:58:00,1.5285,1.5287,1.5285,1.52855,94300000.0
2009-12-21 03:59:00,1.52855,1.5287,1.52835,1.5284,66200000.0
2009-12-21 04:00:00,1.5284,1.52855,1.52835,1.5285,16800000.0
2009-12-21 04:01:00,1.5285,1.5286,1.52845,1.5286,9000000.0
2009-12-21 04:02:00,1.5286,1.52875,1.5284,1.5284,28000000.0
2009-12-21 04:03:00,1.5284,1.5287,1.5284,1.52865,46200000.0
2009-12-21 04:04:00,1.52865,1.52895,1.52855,1.52875,139700000.0
2009-12-21 04:05:00,1.52885,1.52895,1.5287,1.52895,78400000.0
2009-12-21 04:06:00,1.52885,1.52895,1.52865,1.5288,34500000.0
2009-12-21 04:07:00,1.5289,1.5289,1.5288,1.5289,10700000.0
2009-12-21 04:08:00,1.5287,1.5288,1.52855,1.5286,45500000.0
2009-12-21 04:09:00,1.52865,1.52875,1.52855,1.52875,16900000.0
2009-12-21 04:10:00,1.52875,1.5291,1.52875,1.52905,36100000.0
2009-12-21 04:11:00,1.52895,1.52905,1.52885,1.52895,32700000.0
2009-12-21 04:12:00,1.529,1.529,1.52885,1.529,29000000.0
2009-12-21 04:13:00,1.52895,1.5291,1.52885,1.5289,32200000.0
2009-12-21 04:14:00,1.52895,1.52925,1.52895,1.52915,26000000.0
2009-12-21 04:15:00,1.52915,1.52915,1.52895,1.52905,29200000.0
2009-12-21 04:16:00,1.52905,1.52915,1.529,1.52905,47200000.0
2009-12-21 04:17:00,1.52905,1.52915,1.52895,1.5291,69300000.0
2009-12-21 04:18:00,1.5291,1.52915,1.529,1.52905,39500000.0
2009-12-21 04:19:00,1.5291,1.5291,1.52905,1.52905,6800000.0
2009-12-21 04:20:00,1.52905,1.52905,1.52895,1.52905,21300000.0
2009-12-21 04:21:00,1.52905,1.52905,1.52905,1.52905,24300000.0
2009-12-21 04:22:00,1.52905,1.5291,1.529,1.52905,68800000.0
2009-12-21 04:23:00,1.52905,1.52915,1.52895,1.529,40900000.0
2009-12-21 04:24:00,1.52905,1.52905,1.52895,1.52895,29600000.0
2009-12-21 04:25:00,1.52895,1.52895,1.52895,1.52895,4800000.0
2009-12-21 04:26:00,1.52895,1.52925,1.52895,1.5292,29000000.0
2009-12-21 04:27:00,1.5292,1.5292,1.52885,1.52885,88200000.0
2009-12-21 04:28:00,1.5289,1.529,1.52875,1.52885,19300000.0
2009-12-21 04:29:00,1.52885,1.52905,1.52885,1.52895,37300000.0
2009-12-21 04:30:00,1.52895,1.52905,1.52895,1.52905,10400000.0
2009-12-21 04:31:00,1.52905,1.52915,1.52905,1.52905,34000000.0
2009-12-21 04:32:00,1.52905,1.52915,1.52905,1.52905,50800000.0
2009-12-21 04:33:00,1.529,1.52915,1.529,1.52905,23500000.0
2009-12-21 04:34:00,1.52915,1.52915,1.52905,1.5291,55500000.0
2009-12-21 04:35:00,1.5291,1.5291,1.52905,1.52905,4600000.0
2009-12-21 04:36:00,1.52905,1.52905,1.52895,1.52895,11200000.0
2009-12-21 04:37:00,1.52895,1.5291,1.52895,1.529,42900000.0
2009-12-21 04:38:00,1.529,1.5291,1.52895,1.5291,64700000.0
2009-12-21 04:39:00,1.5291,1.5293,1.52895,1.5293,177600000.0
2009-12-21 04:40:00,1.5293,1.52965,1.5293,1.52955,118200000.0
2009-12-21 04:41:00,1.52955,1.52975,1.5295,1.52955,70200000.0
2009-12-21 04:42:00,1.52955,1.5296,1.5295,1.5296,30200000.0
2009-12-21 04:43:00,1.5296,1.5296,1.52945,1.5295,15700000.0
2009-12-21 04:44:00,1.5296,1.5296,1.5295,1.5295,21700000.0
2009-12-21 04:45:00,1.52955,1.5296,1.52955,1.52955,14200000.0
2009-12-21 04:46:00,1.5296,1.5296,1.52955,1.52955,26000000.0
2009-12-21 04:47:00,1.52955,1.5296,1.52955,1.52955,32200000.0
2009-12-21 04:48:00,1.52955,1.52955,1.52915,1.5294,32400000.0
2009-12-21 04:49:00,1.5294,1.5296,1.5294,1.52945,50200000.0
2009-12-21 04:50:00,1.5295,1.5297,1.52945,1.52955,28600000.0
2009-12-21 04:51:00,1.52955,1.52955,1.52955,1.52955,12000000.0
2009-12-21 04:52:00,1.52955,1.52975,1.52955,1.52955,38600000.0
2009-12-21 04:53:00,1.52955,1.5298,1.52955,1.52975,38800000.0
2009-12-21 04:54:00,1.5299,1.53025,1.52985,1.53015,59300000.0
2009-12-21 04:55:00,1.5302,1.53025,1.53015,1.53015,80700000.0
2009-12-21 04:56:00,1.53015,1.53025,1.52995,1.53005,70800000.0
2009-12-21 04:57:00,1.5301,1.53015,1.53005,1.53015,83500000.0
2009-12-21 04:58:00,1.5302,1.5302,1.5301,1.5301,30700000.0
2009-12-21 04:59:00,1.5301,1.53035,1.5301,1.53025,110300000.0
2009-12-21 05:00:00,1.53025,1.53045,1.53025,1.5303,56100000.0
2009-12-21 05:01:00,1.5303,1.5305,1.5303,1.5304,27500000.0
2009-12-21 05:02:00,1.5305,1.5305,1.5303,1.5303,29300000.0
2009-12-21 05:03:00,1.5304,1.5304,1.53015,1.53015,48500000.0
2009-12-21 05:04:00,1.53015,1.5303,1.53005,1.53005,31700000.0
2009-12-21 05:05:00,1.5302,1.53025,1.53015,1.53025,16150000.0
2009-12-21 05:06:00,1.53025,1.53025,1.53025,1.53025,17000000.0
2009-12-21 05:07:00,1.53025,1.53025,1.53015,1.53025,43000000.0
2009-12-21 05:08:00,1.53025,1.53035,1.53025,1.53035,27700000.0
2009-12-21 05:09:00,1.53025,1.53025,1.53025,1.53025,21000000.0
2009-12-21 05:10:00,1.53025,1.53045,1.53025,1.53045,5000000.0
2009-12-21 05:11:00,1.53045,1.53045,1.5303,1.53045,12100000.0
2009-12-21 05:12:00,1.53045,1.53045,1.53045,1.53045,13300000.0
2009-12-21 05:13:00,1.53045,1.53045,1.53045,1.53045,12800000.0
2009-12-21 05:14:00,1.53045,1.5305,1.5299,1.5299,41600000.0
2009-12-21 05:15:00,1.5299,1.52995,1.52925,1.52935,132500000.0
2009-12-21 05:16:00,1.52935,1.52935,1.52905,1.52905,66400000.0
2009-12-21 05:17:00,1.5292,1.5292,1.52905,1.52915,13400000.0
2009-12-21 05:18:00,1.5292,1.5292,1.5291,1.52915,13600000.0
2009-12-21 05:19:00,1.5292,1.5293,1.52915,1.52925,37300000.0
2009-12-21 05:20:00,1.52925,1.52925,1.5292,1.5292,17700000.0
2009-12-21 05:21:00,1.5292,1.5292,1.5291,1.52915,8000000.0
2009-12-21 05:22:00,1.5292,1.52925,1.5292,1.52925,3000000.0
2009-12-21 05:23:00,1.52925,1.52955,1.52925,1.5294,20000000.0
2009-12-21 05:24:00,1.5294,1.52955,1.52935,1.5294,35000000.0
2009-12-21 05:25:00,1.5295,1.5295,1.52935,1.52935,7000000.0
2009-12-21 05:26:00,1.52935,1.52945,1.5293,1.5294,31500000.0
2009-12-21 05:27:00,1.52945,1.5295,1.52935,1.5295,32600000.0
2009-12-21 05:28:00,1.52955,1.52955,1.5295,1.5295,4000000.0
2009-12-21 05:29:00,1.5295,1.52955,1.5294,1.52945,25200000.0
2009-12-21 05:30:00,1.52945,1.52955,1.52945,1.52955,27200000.0
2009-12-21 05:31:00,1.5296,1.52985,1.5296,1.52975,33000000.0
2009-12-21 05:32:00,1.5298,1.5299,1.5297,1.52975,40300000.0
2009-12-21 05:33:00,1.52975,1.52985,1.52975,1.52975,15800000.0
2009-12-21 05:34:00,1.52975,1.5299,1.5297,1.5298,44400000.0
2009-12-21 05:35:00,1.5298,1.5301,1.5298,1.53,91700000.0
2009-12-21 05:36:00,1.52995,1.5302,1.5296,1.5298,104900000.0
2009-12-21 05:37:00,1.5298,1.53025,1.5298,1.53015,117700000.0
2009-12-21 05:38:00,1.53015,1.5303,1.53005,1.5303,86100000.0
2009-12-21 05:39:00,1.53025,1.53035,1.53025,1.53025,25500000.0
2009-12-21 05:40:00,1.53025,1.53025,1.5302,1.53025,25800000.0
2009-12-21 05:41:00,1.53025,1.5303,1.53025,1.53025,24000000.0
2009-12-21 05:42:00,1.53025,1.53035,1.53015,1.5302,63200000.0
2009-12-21 05:43:00,1.5302,1.5302,1.5301,1.53015,24800000.0
2009-12-21 05:44:00,1.5302,1.5304,1.5301,1.5302,61000000.0
2009-12-21 05:45:00,1.53015,1.5302,1.53005,1.5301,22600000.0
2009-12-21 05:46:00,1.53005,1.5303,1.53005,1.53025,28900000.0
2009-12-21 05:47:00,1.53025,1.53035,1.5302,1.53035,22100000.0
2009-12-21 05:48:00,1.5304,1.5306,1.53025,1.5306,47700000.0
2009-12-21 05:49:00,1.5306,1.5308,1.53045,1.5306,79200000.0
2009-12-21 05:50:00,1.5306,1.5306,1.5304,1.53045,20100000.0
2009-12-21 05:51:00,1.53035,1.53045,1.53035,1.53045,5000000.0
2009-12-21 05:52:00,1.53035,1.5307,1.5303,1.5306,20600000.0
2009-12-21 05:53:00,1.5306,1.53075,1.5305,1.5305,21300000.0
2009-12-21 05:54:00,1.53055,1.53095,1.53055,1.5308,38400000.0
2009-12-21 05:55:00,1.53075,1.53075,1.53065,1.5307,9300000.0
2009-12-21 05:56:00,1.53075,1.5308,1.53075,1.53075,9100000.0
2009-12-21 05:57:00,1.5307,1.5309,1.53065,1.53075,53100000.0
2009-12-21 05:58:00,1.53075,1.53075,1.53065,1.53065,36700000.0
2009-12-21 05:59:00,1.53065,1.53065,1.53015,1.5303,42600000.0
2009-12-21 06:00:00,1.5302,1.53055,1.5302,1.53055,26700000.0
2009-12-21 06:01:00,1.5305,1.5306,1.5304,1.5304,8500000.0
2009-12-21 06:02:00,1.5304,1.53065,1.53015,1.5306,42300000.0
2009-12-21 06:03:00,1.53055,1.53065,1.5302,1.53035,65500000.0
2009-12-21 06:04:00,1.53035,1.53035,1.5302,1.5303,21100000.0
2009-12-21 06:05:00,1.53075,1.53075,1.53065,1.53065,14000000.0
2009-12-21 06:06:00,1.53065,1.53065,1.53025,1.53025,18000000.0
2009-12-21 06:07:00,1.53025,1.5305,1.5302,1.5305,17000000.0
2009-12-21 06:08:00,1.5305,1.5305,1.53025,1.53025,21700000.0
2009-12-21 06:09:00,1.53025,1.5304,1.5302,1.5303,30000000.0
2009-12-21 06:10:00,1.5302,1.5303,1.53005,1.5302,20000000.0
2009-12-21 06:11:00,1.53025,1.5303,1.53,1.5303,43100000.0
2009-12-21 06:12:00,1.53025,1.5304,1.5302,1.5303,48000000.0
2009-12-21 06:13:00,1.5304,1.5305,1.53015,1.53025,47600000.0
2009-12-21 06:14:00,1.53025,1.5304,1.53015,1.53025,47800000.0
2009-12-21 06:15:00,1.53025,1.53025,1.53,1.53005,31700000.0
2009-12-21 06:16:00,1.53005,1.53015,1.53005,1.53005,10000000.0
2009-12-21 06:17:00,1.53005,1.53015,1.52995,1.53005,30600000.0
2009-12-21 06:18:00,1.53,1.53,1.5299,1.53,19000000.0
2009-12-21 06:19:00,1.53,1.5301,1.52995,1.5301,17500000.0
2009-12-21 06:20:00,1.5301,1.5302,1.52995,1.52995,13500000.0
2009-12-21 06:21:00,1.53,1.53015,1.5298,1.5299,38600000.0
2009-12-21 06:22:00,1.5299,1.53,1.5298,1.5298,25300000.0
2009-12-21 06:23:00,1.52975,1.5299,1.52965,1.5298,62800000.0
2009-12-21 06:24:00,1.5298,1.5301,1.5298,1.52995,32600000.0
2009-12-21 06:25:00,1.53,1.53005,1.52995,1.53005,11700000.0
2009-12-21 06:26:00,1.53,1.53,1.5298,1.5298,19800000.0
2009-12-21 06:27:00,1.52985,1.52985,1.52965,1.5298,22000000.0
2009-12-21 06:28:00,1.52975,1.52985,1.52975,1.52975,12000000.0
2009-12-21 06:29:00,1.52985,1.53015,1.52975,1.5301,38900000.0
2009-12-21 06:30:00,1.5301,1.5301,1.53,1.53,10300000.0
2009-12-21 06:31:00,1.53,1.53015,1.52995,1.53015,51800000.0
2009-12-21 06:32:00,1.53005,1.53015,1.53,1.53005,19000000.0
2009-12-21 06:33:00,1.53,1.53005,1.52985,1.52985,15800000.0
2009-12-21 06:34:00,1.52995,1.53005,1.52985,1.52995,38600000.0
2009-12-21 06:35:00,1.52995,1.53025,1.52995,1.53015,35100000.0
2009-12-21 06:36:00,1.5302,1.5302,1.53,1.5301,26100000.0
2009-12-21 06:37:00,1.53,1.5302,1.5299,1.53015,21200000.0
2009-12-21 06:38:00,1.53025,1.53035,1.53005,1.5303,78800000.0
2009-12-21 06:39:00,1.53035,1.5306,1.53025,1.53045,84000000.0
2009-12-21 06:40:00,1.5304,1.53055,1.5304,1.53055,50500000.0
2009-12-21 06:41:00,1.53055,1.53055,1.53025,1.53025,71100000.0
2009-12-21 06:42:00,1.53015,1.5306,1.53015,1.53035,39600000.0
2009-12-21 06:43:00,1.5302,1.5304,1.53015,1.53035,37800000.0
2009-12-21 06:44:00,1.5303,1.5304,1.5301,1.53015,40100000.0
2009-12-21 06:45:00,1.53015,1.53025,1.5301,1.53015,21700000.0
2009-12-21 06:46:00,1.53015,1.53015,1.52995,1.53,40100000.0
2009-12-21 06:47:00,1.53,1.5302,1.5299,1.5299,42900000.0
2009-12-21 06:48:00,1.5299,1.53005,1.52985,1.53,29400000.0
2009-12-21 06:49:00,1.52995,1.53005,1.52985,1.53,31600000.0
2009-12-21 06:50:00,1.53,1.5301,1.53,1.53005,11600000.0
2009-12-21 06:51:00,1.5301,1.5301,1.53,1.53005,22200000.0
2009-12-21 06:52:00,1.53005,1.53005,1.53005,1.53005,6100000.0
2009-12-21 06:53:00,1.53005,1.5301,1.52995,1.53005,20100000.0
2009-12-21 06:54:00,1.5301,1.53015,1.53,1.5301,15200000.0
2009-12-21 06:55:00,1.5301,1.53025,1.53005,1.53015,38600000.0
2009-12-21 06:56:00,1.5301,1.53015,1.53005,1.53005,42000000.0
2009-12-21 06:57:00,1.53005,1.5303,1.53005,1.53025,39200000.0
2009-12-21 06:58:00,1.53025,1.53025,1.53005,1.5302,30600000.0
2009-12-21 06:59:00,1.53015,1.53015,1.53005,1.53005,20700000.0
2009-12-21 07:00:00,1.53005,1.53005,1.5298,1.5299,54900000.0
2009-12-21 07:01:00,1.5299,1.52995,1.5298,1.52995,29000000.0
2009-12-21 07:02:00,1.5299,1.53,1.5298,1.53,34000000.0
2009-12-21 07:03:00,1.52995,1.5301,1.52995,1.53,37100000.0
2009-12-21 07:04:00,1.53005,1.53015,1.52995,1.53015,27700000.0
2009-12-21 07:05:00,1.5301,1.5301,1.53005,1.5301,6000000.0
2009-12-21 07:06:00,1.53005,1.53015,1.53005,1.5301,12400000.0
2009-12-21 07:07:00,1.53015,1.53035,1.53015,1.53025,31300000.0
2009-12-21 07:08:00,1.53025,1.5303,1.5302,1.5303,57400000.0
2009-12-21 07:09:00,1.5303,1.53035,1.5302,1.53025,32700000.0
2009-12-21 07:10:00,1.5302,1.53065,1.5299,1.52995,50500000.0
2009-12-21 07:11:00,1.52985,1.53,1.5297,1.52975,36000000.0
2009-12-21 07:12:00,1.52975,1.52975,1.52965,1.52965,29400000.0
2009-12-21 07:13:00,1.52975,1.5298,1.52975,1.5298,13000000.0
2009-12-21 07:14:00,1.52985,1.52985,1.52975,1.52975,13400000.0
2009-12-21 07:15:00,1.5298,1.53,1.52965,1.52985,75800000.0
2009-12-21 07:16:00,1.5299,1.53065,1.5299,1.5305,34500000.0
2009-12-21 07:17:00,1.5304,1.5306,1.5304,1.5304,14600000.0
2009-12-21 07:18:00,1.5304,1.5304,1.5302,1.53035,27800000.0
2009-12-21 07:19:00,1.5303,1.53045,1.5303,1.5304,22700000.0
2009-12-21 07:20:00,1.5304,1.5306,1.5303,1.5303,34500000.0
2009-12-21 07:21:00,1.5303,1.5303,1.52995,1.53,61100000.0
2009-12-21 07:22:00,1.53,1.53,1.52995,1.53,19200000.0
2009-12-21 07:23:00,1.53,1.5301,1.52995,1.53,21200000.0
2009-12-21 07:24:00,1.53,1.5301,1.52995,1.53005,14100000.0
2009-12-21 07:25:00,1.5301,1.53025,1.53005,1.53005,43900000.0
2009-12-21 07:26:00,1.53005,1.53025,1.53,1.53015,33100000.0
2009-12-21 07:27:00,1.53015,1.5303,1.53,1.5301,67700000.0
2009-12-21 07:28:00,1.53015,1.53025,1.53015,1.53015,22100000.0
2009-12-21 07:29:00,1.5302,1.53065,1.5302,1.5305,50400000.0
2009-12-21 07:30:00,1.5305,1.53055,1.53035,1.5304,20800000.0
2009-12-21 07:31:00,1.5304,1.5308,1.5304,1.5307,33600000.0
2009-12-21 07:32:00,1.53065,1.53065,1.53045,1.53055,37100000.0
2009-12-21 07:33:00,1.53055,1.53065,1.53045,1.53055,85200000.0
2009-12-21 07:34:00,1.53055,1.53065,1.5303,1.5304,93500000.0
2009-12-21 07:35:00,1.53035,1.53045,1.53025,1.53045,50400000.0
2009-12-21 07:36:00,1.53035,1.53035,1.53015,1.5303,47300000.0
2009-12-21 07:37:00,1.5303,1.5303,1.52995,1.52995,37200000.0
2009-12-21 07:38:00,1.52995,1.53,1.5299,1.52995,9000000.0
2009-12-21 07:39:00,1.52995,1.53005,1.52995,1.52995,28900000.0
2009-12-21 07:40:00,1.52995,1.5301,1.52995,1.53,32400000.0
2009-12-21 07:41:00,1.5301,1.5301,1.52995,1.53,17000000.0
2009-12-21 07:42:00,1.52995,1.53005,1.52995,1.53,7100000.0
2009-12-21 07:43:00,1.52995,1.53,1.5297,1.52975,33000000.0
2009-12-21 07:44:00,1.52975,1.52995,1.52965,1.52995,11500000.0
2009-12-21 07:45:00,1.53,1.53,1.52965,1.5297,44000000.0
2009-12-21 07:46:00,1.52965,1.5299,1.5296,1.52975,69500000.0
2009-12-21 07:47:00,1.52975,1.5298,1.52965,1.5297,51500000.0
2009-12-21 07:48:00,1.52965,1.52985,1.52955,1.52985,60600000.0
2009-12-21 07:49:00,1.52985,1.52995,1.52965,1.52985,69800000.0
2009-12-21 07:50:00,1.52985,1.52985,1.5295,1.5297,43400000.0
2009-12-21 07:51:00,1.5297,1.52995,1.5297,1.5299,73300000.0
2009-12-21 07:52:00,1.52995,1.53015,1.52995,1.53,45200000.0
2009-12-21 07:53:00,1.53,1.5301,1.53,1.53005,26800000.0
2009-12-21 07:54:00,1.5301,1.5303,1.5301,1.53025,27000000.0
2009-12-21 07:55:00,1.53025,1.53025,1.53,1.53005,28000000.0
2009-12-21 07:56:00,1.53,1.5302,1.53,1.5302,58100000.0
2009-12-21 07:57:00,1.5302,1.53025,1.53015,1.53025,17100000.0
2009-12-21 07:58:00,1.53025,1.53025,1.53005,1.53005,45700000.0
2009-12-21 07:59:00,1.53015,1.5302,1.5298,1.5298,35400000.0
2009-12-21 08:00:00,1.5298,1.52995,1.5297,1.5299,46200000.0
2009-12-21 08:01:00,1.5299,1.5299,1.5298,1.52985,15600000.0
2009-12-21 08:02:00,1.52985,1.52985,1.52965,1.52965,57000000.0
2009-12-21 08:03:00,1.52965,1.53005,1.5296,1.52995,72100000.0
2009-12-21 08:04:00,1.5299,1.53005,1.5299,1.53005,33500000.0
2009-12-21 08:05:00,1.53005,1.53005,1.52975,1.52985,60800000.0
2009-12-21 08:06:00,1.5298,1.52995,1.5297,1.5298,47700000.0
2009-12-21 08:07:00,1.5298,1.5298,1.5295,1.52955,37800000.0
2009-12-21 08:08:00,1.5296,1.52965,1.52955,1.52965,35400000.0
2009-12-21 08:09:00,1.52965,1.52965,1.5295,1.5295,13400000.0
2009-12-21 08:10:00,1.5295,1.5298,1.5295,1.5295,55400000.0
2009-12-21 08:11:00,1.5295,1.5296,1.5293,1.5294,58700000.0
2009-12-21 08:12:00,1.52935,1.52965,1.52935,1.52955,93400000.0
2009-12-21 08:13:00,1.5295,1.52965,1.52945,1.5296,33100000.0
2009-12-21 08:14:00,1.5296,1.5299,1.5295,1.52985,124000000.0
2009-12-21 08:15:00,1.52975,1.5298,1.5291,1.5294,96500000.0
2009-12-21 08:16:00,1.5293,1.5295,1.5291,1.5293,65000000.0
2009-12-21 08:17:00,1.5292,1.52965,1.5292,1.52955,60100000.0
2009-12-21 08:18:00,1.5296,1.5298,1.5296,1.5298,18300000.0
2009-12-21 08:19:00,1.5298,1.5298,1.52965,1.5297,44100000.0
2009-12-21 08:20:00,1.5296,1.52965,1.5295,1.52965,35100000.0
2009-12-21 08:21:00,1.52965,1.52985,1.52955,1.52985,75600000.0
2009-12-21 08:22:00,1.5298,1.53015,1.5298,1.53005,113900000.0
2009-12-21 08:23:00,1.53005,1.53015,1.52985,1.53005,94700000.0
2009-12-21 08:24:00,1.5301,1.53045,1.5299,1.53045,146800000.0
2009-12-21 08:25:00,1.5304,1.53045,1.53005,1.53005,103600000.0
2009-12-21 08:26:00,1.53005,1.53015,1.53005,1.53015,13700000.0
2009-12-21 08:27:00,1.53015,1.53035,1.5301,1.5302,66000000.0
2009-12-21 08:28:00,1.5302,1.53035,1.53015,1.53025,66000000.0
2009-12-21 08:29:00,1.53025,1.53025,1.52965,1.5297,64300000.0
2009-12-21 08:30:00,1.5297,1.5297,1.5295,1.52955,68200000.0
2009-12-21 08:31:00,1.52955,1.5296,1.52925,1.5293,113900000.0
2009-12-21 08:32:00,1.5293,1.5296,1.52925,1.52935,95300000.0
2009-12-21 08:33:00,1.52935,1.5295,1.52925,1.5294,35000000.0
2009-12-21 08:34:00,1.5295,1.52975,1.52935,1.52955,40300000.0
2009-12-21 08:35:00,1.52955,1.5298,1.52955,1.5296,38100000.0
2009-12-21 08:36:00,1.5296,1.52975,1.5294,1.52975,62300000.0
2009-12-21 08:37:00,1.52965,1.52965,1.52925,1.5294,69900000.0
2009-12-21 08:38:00,1.52935,1.5295,1.52915,1.5293,62000000.0
2009-12-21 08:39:00,1.5293,1.5295,1.52925,1.52935,114900000.0
2009-12-21 08:40:00,1.52935,1.5295,1.52925,1.5295,114100000.0
2009-12-21 08:41:00,1.5295,1.5298,1.5293,1.5297,128000000.0
2009-12-21 08:42:00,1.5297,1.53005,1.52965,1.52975,186000000.0
2009-12-21 08:43:00,1.52975,1.52985,1.5297,1.52975,104800000.0
2009-12-21 08:44:00,1.5297,1.5297,1.52955,1.52965,62300000.0
2009-12-21 08:45:00,1.52965,1.52975,1.52965,1.52965,60300000.0
2009-12-21 08:46:00,1.52965,1.52965,1.52905,1.52905,87500000.0
2009-12-21 08:47:00,1.52915,1.52925,1.52905,1.5291,46200000.0
2009-12-21 08:48:00,1.52905,1.5291,1.5288,1.52895,75700000.0
2009-12-21 08:49:00,1.52885,1.52905,1.52885,1.52905,48400000.0
2009-12-21 08:50:00,1.52895,1.52895,1.52875,1.52885,23900000.0
2009-12-21 08:51:00,1.52895,1.52905,1.52845,1.5286,67200000.0
2009-12-21 08:52:00,1.52855,1.5288,1.52855,1.5288,94900000.0
2009-12-21 08:53:00,1.5288,1.5288,1.5286,1.52875,89700000.0
2009-12-21 08:54:00,1.52875,1.52895,1.52865,1.52895,143600000.0
2009-12-21 08:55:00,1.52895,1.52905,1.52895,1.52905,36400000.0
2009-12-21 08:56:00,1.52905,1.5291,1.52885,1.529,86500000.0
2009-12-21 08:57:00,1.529,1.529,1.52805,1.52805,56500000.0
2009-12-21 08:58:00,1.52805,1.52835,1.528,1.5283,72600000.0
2009-12-21 08:59:00,1.52825,1.5285,1.52825,1.52845,58100000.0
2009-12-21 09:00:00,1.52845,1.52895,1.52835,1.52845,120300000.0
2009-12-21 09:01:00,1.52845,1.5289,1.52845,1.5289,129600000.0
2009-12-21 09:02:00,1.5289,1.5291,1.52845,1.52865,94200000.0
2009-12-21 09:03:00,1.5288,1.5288,1.5282,1.52855,92400000.0
2009-12-21 09:04:00,1.52855,1.52865,1.52825,1.5283,73000000.0
2009-12-21 09:05:00,1.52835,1.52845,1.52815,1.52815,94300000.0
2009-12-21 09:06:00,1.52815,1.52825,1.52795,1.528,45400000.0
2009-12-21 09:07:00,1.52805,1.52815,1.52775,1.5279,51900000.0
2009-12-21 09:08:00,1.5279,1.52805,1.5278,1.52805,61300000.0
2009-12-21 09:09:00,1.52815,1.5282,1.5278,1.5279,93400000.0
2009-12-21 09:10:00,1.52785,1.5279,1.52775,1.5278,79900000.0
2009-12-21 09:11:00,1.52785,1.52805,1.5277,1.52805,30500000.0
2009-12-21 09:12:00,1.52805,1.52825,1.52805,1.52805,73600000.0
2009-12-21 09:13:00,1.52805,1.52875,1.52805,1.5286,117100000.0
2009-12-21 09:14:00,1.52875,1.529,1.52855,1.52875,130700000.0
2009-12-21 09:15:00,1.52875,1.5288,1.52845,1.5288,92400000.0
2009-12-21 09:16:00,1.5288,1.5288,1.52815,1.52835,95400000.0
2009-12-21 09:17:00,1.5285,1.5292,1.52835,1.52915,157700000.0
2009-12-21 09:18:00,1.52915,1.52935,1.5288,1.5291,153400000.0
2009-12-21 09:19:00,1.5291,1.52975,1.5291,1.52965,195400000.0
2009-12-21 09:20:00,1.52965,1.52995,1.52965,1.5299,78000000.0
2009-12-21 09:21:00,1.5299,1.5302,1.52985,1.5302,92200000.0
2009-12-21 09:22:00,1.5302,1.53025,1.5301,1.5301,57400000.0
2009-12-21 09:23:00,1.5301,1.53025,1.53005,1.53015,36300000.0
2009-12-21 09:24:00,1.5302,1.5302,1.5301,1.53015,19700000.0
2009-12-21 09:25:00,1.53005,1.53035,1.53,1.5302,43800000.0
2009-12-21 09:26:00,1.5302,1.5306,1.53,1.53045,42800000.0
2009-12-21 09:27:00,1.53045,1.5305,1.5304,1.5305,18700000.0
2009-12-21 09:28:00,1.53055,1.5307,1.53045,1.53045,42900000.0
2009-12-21 09:29:00,1.53055,1.53095,1.5305,1.5309,43500000.0
2009-12-21 09:30:00,1.5309,1.53105,1.53055,1.5307,69400000.0
2009-12-21 09:31:00,1.5307,1.5309,1.53065,1.53065,66400000.0
2009-12-21 09:32:00,1.5305,1.53075,1.5305,1.53075,30000000.0
2009-12-21 09:33:00,1.53075,1.53075,1.5303,1.5303,38000000.0
2009-12-21 09:34:00,1.53025,1.5303,1.53015,1.53015,19300000.0
2009-12-21 09:35:00,1.53015,1.5306,1.5301,1.5305,33400000.0
2009-12-21 09:36:00,1.5306,1.5309,1.5306,1.53075,30800000.0
2009-12-21 09:37:00,1.5307,1.53085,1.5307,1.5307,13500000.0
2009-12-21 09:38:00,1.5307,1.5307,1.5304,1.53045,40000000.0
2009-12-21 09:39:00,1.5305,1.53065,1.5305,1.5305,21600000.0
2009-12-21 09:40:00,1.53045,1.5307,1.5304,1.53055,25400000.0
2009-12-21 09:41:00,1.53045,1.5307,1.53045,1.53065,28200000.0
2009-12-21 09:42:00,1.53065,1.53065,1.53025,1.53025,19200000.0
2009-12-21 09:43:00,1.53025,1.5303,1.5301,1.5302,42100000.0
2009-12-21 09:44:00,1.53015,1.5307,1.5301,1.5306,93500000.0
2009-12-21 09:45:00,1.53065,1.5308,1.53055,1.53075,36500000.0
2009-12-21 09:46:00,1.5308,1.5309,1.53065,1.5307,31000000.0
2009-12-21 09:47:00,1.53075,1.5308,1.53065,1.53065,35500000.0
2009-12-21 09:48:00,1.53065,1.53075,1.5305,1.53055,58400000.0
2009-12-21 09:49:00,1.5305,1.5305,1.53035,1.5304,28800000.0
2009-12-21 09:50:00,1.5304,1.5305,1.53025,1.5305,57000000.0
2009-12-21 09:51:00,1.5304,1.5304,1.5302,1.53035,87700000.0
2009-12-21 09:52:00,1.5303,1.5304,1.53015,1.5303,33200000.0
2009-12-21 09:53:00,1.5303,1.5303,1.5301,1.53025,44800000.0
2009-12-21 09:54:00,1.53025,1.5303,1.5294,1.52965,209900000.0
2009-12-21 09:55:00,1.5297,1.52985,1.52935,1.5298,153000000.0
2009-12-21 09:56:00,1.52975,1.5299,1.52975,1.5298,71300000.0
2009-12-21 09:57:00,1.5298,1.52985,1.5296,1.5298,112800000.0
2009-12-21 09:58:00,1.5298,1.52995,1.5296,1.52985,147900000.0
2009-12-21 09:59:00,1.52985,1.5299,1.5297,1.52985,101300000.0
2009-12-21 10:00:00,1.5298,1.53015,1.52975,1.5298,181200000.0
2009-12-21 10:01:00,1.5298,1.52985,1.52975,1.52985,39900000.0
2009-12-21 10:02:00,1.52985,1.52985,1.5296,1.52975,125100000.0
2009-12-21 10:03:00,1.52975,1.52985,1.52965,1.52985,63600000.0
2009-12-21 10:04:00,1.52985,1.52995,1.52975,1.52985,80600000.0
2009-12-21 10:05:00,1.52985,1.52995,1.5298,1.52985,102700000.0
2009-12-21 10:06:00,1.52985,1.53,1.52965,1.52965,99600000.0
2009-12-21 10:07:00,1.52965,1.52965,1.5294,1.5295,73000000.0
2009-12-21 10:08:00,1.5295,1.52965,1.52945,1.5296,50600000.0
2009-12-21 10:09:00,1.52965,1.52975,1.52955,1.5296,75500000.0
2009-12-21 10:10:00,1.52955,1.5296,1.52935,1.52935,56900000.0
2009-12-21 10:11:00,1.52935,1.52955,1.52925,1.52955,41400000.0
2009-12-21 10:12:00,1.52965,1.52975,1.52945,1.5297,149200000.0
2009-12-21 10:13:00,1.5297,1.52975,1.5295,1.5296,130600000.0
2009-12-21 10:14:00,1.5296,1.5298,1.5295,1.52955,153900000.0
2009-12-21 10:15:00,1.52965,1.52975,1.5295,1.5296,76700000.0
2009-12-21 10:16:00,1.52955,1.5297,1.5295,1.5295,34000000.0
2009-12-21 10:17:00,1.5295,1.5296,1.5294,1.52955,46800000.0
2009-12-21 10:18:00,1.52955,1.5296,1.52945,1.5295,47800000.0
2009-12-21 10:19:00,1.5294,1.5295,1.52935,1.52945,29200000.0
2009-12-21 10:20:00,1.52945,1.52965,1.5294,1.5296,96200000.0
2009-12-21 10:21:00,1.52955,1.5297,1.5294,1.52945,117900000.0
2009-12-21 10:22:00,1.52945,1.52975,1.52945,1.52945,74800000.0
2009-12-21 10:23:00,1.52945,1.5297,1.5293,1.5297,104600000.0
2009-12-21 10:24:00,1.5297,1.5302,1.52945,1.53005,108000000.0
2009-12-21 10:25:00,1.53005,1.5302,1.5299,1.5299,42600000.0
2009-12-21 10:26:00,1.5299,1.5299,1.52975,1.5299,44700000.0
2009-12-21 10:27:00,1.5299,1.5299,1.5295,1.5295,104400000.0
2009-12-21 10:28:00,1.5296,1.52995,1.52955,1.5297,149900000.0
2009-12-21 10:29:00,1.52975,1.53065,1.5297,1.5306,113600000.0
2009-12-21 10:30:00,1.5306,1.5307,1.53045,1.53055,39000000.0
2009-12-21 10:31:00,1.5305,1.5306,1.5302,1.5304,50700000.0
2009-12-21 10:32:00,1.5305,1.5308,1.53035,1.5308,77000000.0
2009-12-21 10:33:00,1.5307,1.531,1.5307,1.53085,69000000.0
2009-12-21 10:34:00,1.5308,1.53135,1.5304,1.5313,148800000.0
2009-12-21 10:35:00,1.53145,1.53155,1.53095,1.5311,218000000.0
2009-12-21 10:36:00,1.53115,1.53135,1.5308,1.5308,211100000.0
2009-12-21 10:37:00,1.53075,1.53075,1.5302,1.5302,100300000.0
2009-12-21 10:38:00,1.5302,1.5303,1.5299,1.5301,64200000.0
2009-12-21 10:39:00,1.5301,1.53035,1.53,1.53005,70400000.0
2009-12-21 10:40:00,1.53005,1.53005,1.52975,1.52995,175600000.0
2009-12-21 10:41:00,1.52995,1.52995,1.52945,1.52955,133800000.0
2009-12-21 10:42:00,1.52955,1.5296,1.52925,1.52955,99600000.0
2009-12-21 10:43:00,1.5296,1.52965,1.5294,1.5295,74500000.0
2009-12-21 10:44:00,1.52945,1.52965,1.52935,1.5295,60800000.0
2009-12-21 10:45:00,1.5294,1.5296,1.5293,1.52945,119999999.0
2009-12-21 10:46:00,1.5295,1.5298,1.52945,1.5296,143400000.0
2009-12-21 10:47:00,1.5296,1.52965,1.5295,1.52965,112200000.0
2009-12-21 10:48:00,1.52965,1.52975,1.52955,1.5296,128300000.0
2009-12-21 10:49:00,1.5295,1.5296,1.5292,1.52955,184800000.0
2009-12-21 10:50:00,1.52955,1.5296,1.52895,1.52895,167800000.0
2009-12-21 10:51:00,1.52895,1.52895,1.5281,1.5281,167100000.0
2009-12-21 10:52:00,1.52815,1.52825,1.52775,1.5282,207800000.0
2009-12-21 10:53:00,1.5282,1.52825,1.52775,1.5278,112800000.0
2009-12-21 10:54:00,1.5278,1.52795,1.52755,1.52795,239200000.0
2009-12-21 10:55:00,1.5279,1.5279,1.5274,1.52755,182800000.0
2009-12-21 10:56:00,1.52755,1.52785,1.52745,1.52765,107400000.0
2009-12-21 10:57:00,1.5277,1.52825,1.52765,1.5282,122400000.0
2009-12-21 10:58:00,1.5282,1.5287,1.5281,1.52855,106700000.0
2009-12-21 10:59:00,1.52865,1.5287,1.5282,1.5284,88600000.0
2009-12-21 11:00:00,1.52835,1.52835,1.52765,1.5282,258000000.0
2009-12-21 11:01:00,1.52825,1.52875,1.52815,1.52865,98800000.0
2009-12-21 11:02:00,1.5287,1.5287,1.52795,1.52815,113200000.0
2009-12-21 11:03:00,1.52815,1.5286,1.52815,1.5282,152900000.0
2009-12-21 11:04:00,1.52825,1.5288,1.52825,1.5284,153500000.0
2009-12-21 11:05:00,1.52845,1.5287,1.52815,1.52835,116600000.0
2009-12-21 11:06:00,1.52835,1.52855,1.52835,1.5285,74200000.0
2009-12-21 11:07:00,1.52845,1.52855,1.52835,1.5285,90900000.0
2009-12-21 11:08:00,1.5285,1.5288,1.5285,1.52855,72300000.0
2009-12-21 11:09:00,1.5286,1.5287,1.5286,1.5286,23400000.0
2009-12-21 11:10:00,1.52855,1.52865,1.5285,1.52855,44200000.0
2009-12-21 11:11:00,1.5286,1.5288,1.52855,1.52865,97800000.0
2009-12-21 11:12:00,1.52875,1.5288,1.5286,1.52865,106000000.0
2009-12-21 11:13:00,1.52875,1.52875,1.52845,1.5286,121300000.0
2009-12-21 11:14:00,1.5286,1.529,1.5284,1.5287,119000000.0
2009-12-21 11:15:00,1.52865,1.5291,1.52865,1.52885,192400000.0
2009-12-21 11:16:00,1.52885,1.5293,1.5287,1.5287,166600000.0
2009-12-21 11:17:00,1.52875,1.5289,1.52865,1.52885,185000000.0
2009-12-21 11:18:00,1.52885,1.52915,1.52865,1.529,122500000.0
2009-12-21 11:19:00,1.529,1.52915,1.52885,1.52905,159800000.0
2009-12-21 11:20:00,1.52895,1.52905,1.52875,1.52875,69900000.0
2009-12-21 11:21:00,1.52885,1.529,1.52885,1.529,127200000.0
2009-12-21 11:22:00,1.52895,1.52915,1.52875,1.5289,208500000.0
2009-12-21 11:23:00,1.5289,1.529,1.5276,1.52805,175400000.0
2009-12-21 11:24:00,1.52805,1.5286,1.52795,1.5285,168300000.0
2009-12-21 11:25:00,1.52845,1.5288,1.52845,1.52845,134300000.0
2009-12-21 11:26:00,1.5284,1.52845,1.5281,1.52825,206700000.0
2009-12-21 11:27:00,1.52825,1.52825,1.528,1.5282,217500000.0
2009-12-21 11:28:00,1.5282,1.5284,1.528,1.5281,191700000.0
2009-12-21 11:29:00,1.52815,1.52825,1.52815,1.52825,14000000.0
2009-12-21 11:30:00,1.5283,1.5283,1.52735,1.52765,105900000.0
2009-12-21 11:31:00,1.52775,1.52785,1.5277,1.52775,86800000.0
2009-12-21 11:32:00,1.5277,1.52785,1.5275,1.5275,60300000.0
2009-12-21 11:33:00,1.5275,1.52755,1.52705,1.52745,104000000.0
2009-12-21 11:34:00,1.52745,1.52765,1.52745,1.52755,42900000.0
2009-12-21 11:35:00,1.52755,1.52765,1.52745,1.52755,87700000.0
2009-12-21 11:36:00,1.52755,1.52765,1.52685,1.5271,195700000.0
2009-12-21 11:37:00,1.5271,1.52735,1.5271,1.52725,96100000.0
2009-12-21 11:38:00,1.52725,1.5273,1.52705,1.5271,112100000.0
2009-12-21 11:39:00,1.5271,1.52745,1.52705,1.5273,139100000.0
2009-12-21 11:40:00,1.52735,1.5276,1.52695,1.5271,142400000.0
2009-12-21 11:41:00,1.52715,1.52715,1.52695,1.52695,473500000.0
2009-12-21 11:42:00,1.52695,1.52715,1.5268,1.527,244900000.0
2009-12-21 11:43:00,1.527,1.5271,1.5268,1.52685,144600000.0
2009-12-21 11:44:00,1.52685,1.52685,1.52635,1.5264,83000000.0
2009-12-21 11:45:00,1.52635,1.5268,1.52635,1.52675,105200000.0
2009-12-21 11:46:00,1.52675,1.52675,1.5266,1.52665,35800000.0
2009-12-21 11:47:00,1.5267,1.5267,1.5264,1.52655,103100000.0
2009-12-21 11:48:00,1.52655,1.5266,1.52645,1.5265,94200000.0
2009-12-21 11:49:00,1.5265,1.52655,1.5264,1.52645,97800000.0
2009-12-21 11:50:00,1.52645,1.52645,1.5261,1.5261,48000000.0
2009-12-21 11:51:00,1.52615,1.52615,1.526,1.5261,28400000.0
2009-12-21 11:52:00,1.5261,1.5262,1.52605,1.52605,51000000.0
2009-12-21 11:53:00,1.5262,1.52635,1.5261,1.52615,89500000.0
2009-12-21 11:54:00,1.5262,1.5262,1.52555,1.52555,78300000.0
2009-12-21 11:55:00,1.52555,1.52555,1.5248,1.5251,150900000.0
2009-12-21 11:56:00,1.5252,1.52555,1.525,1.52525,86200000.0
2009-12-21 11:57:00,1.52525,1.52605,1.52525,1.526,119200000.0
2009-12-21 11:58:00,1.526,1.526,1.5254,1.52575,205700000.0
2009-12-21 11:59:00,1.52575,1.52585,1.52565,1.52575,130100000.0
2009-12-21 12:00:00,1.52575,1.52575,1.5254,1.5256,96600000.0
2009-12-21 12:01:00,1.52545,1.5256,1.5251,1.52525,179500000.0
2009-12-21 12:02:00,1.52525,1.5254,1.5251,1.5252,79400000.0
2009-12-21 12:03:00,1.5253,1.5255,1.52515,1.5255,120000000.0
2009-12-21 12:04:00,1.52555,1.52585,1.52555,1.52575,38700000.0
2009-12-21 12:05:00,1.52575,1.526,1.52575,1.526,119900000.0
2009-12-21 12:06:00,1.526,1.5261,1.52585,1.52585,76400000.0
2009-12-21 12:07:00,1.52585,1.5263,1.52585,1.52595,78500000.0
2009-12-21 12:08:00,1.52595,1.52615,1.52585,1.52605,62700000.0
2009-12-21 12:09:00,1.52595,1.5261,1.52585,1.5259,74800000.0
2009-12-21 12:10:00,1.5259,1.52605,1.52585,1.52585,104600000.0
2009-12-21 12:11:00,1.526,1.52625,1.5259,1.52595,102400000.0
2009-12-21 12:12:00,1.52595,1.52645,1.52595,1.5262,162900000.0
2009-12-21 12:13:00,1.5262,1.52655,1.5262,1.5264,117300000.0
2009-12-21 12:14:00,1.52645,1.5265,1.52635,1.5264,46500000.0
2009-12-21 12:15:00,1.52645,1.52655,1.5263,1.52645,35600000.0
2009-12-21 12:16:00,1.52645,1.5267,1.5262,1.5267,95000000.0
2009-12-21 12:17:00,1.52665,1.5268,1.5265,1.5267,120300000.0
2009-12-21 12:18:00,1.5267,1.527,1.5267,1.5268,73700000.0
2009-12-21 12:19:00,1.52675,1.5269,1.5267,1.52685,98200000.0
2009-12-21 12:20:00,1.5268,1.5268,1.5267,1.52675,83800000.0
2009-12-21 12:21:00,1.52665,1.5267,1.5266,1.5266,37500000.0
2009-12-21 12:22:00,1.5266,1.5266,1.5263,1.5263,68700000.0
2009-12-21 12:23:00,1.52645,1.5265,1.52605,1.52615,94700000.0
2009-12-21 12:24:00,1.5262,1.52635,1.5259,1.5259,121600000.0
2009-12-21 12:25:00,1.52595,1.5262,1.52595,1.526,44700000.0
2009-12-21 12:26:00,1.52595,1.52595,1.5256,1.52575,105300000.0
2009-12-21 12:27:00,1.5259,1.5259,1.52525,1.5254,124700000.0
2009-12-21 12:28:00,1.5254,1.5255,1.52495,1.525,72700000.0
2009-12-21 12:29:00,1.52495,1.52495,1.52275,1.5235,170300000.0
2009-12-21 12:30:00,1.5235,1.5242,1.5235,1.524,147300000.0
2009-12-21 12:31:00,1.5239,1.52395,1.52215,1.5222,175100000.0
2009-12-21 12:32:00,1.52225,1.5226,1.52215,1.52225,324900000.0
2009-12-21 12:33:00,1.52225,1.5225,1.52225,1.5224,90700000.0
2009-12-21 12:34:00,1.52235,1.5226,1.52235,1.5225,106300000.0
2009-12-21 12:35:00,1.5225,1.52265,1.5223,1.52235,91300000.0
2009-12-21 12:36:00,1.52235,1.5229,1.52235,1.52265,120200000.0
2009-12-21 12:37:00,1.52265,1.52285,1.5223,1.5224,87300000.0
2009-12-21 12:38:00,1.5224,1.52265,1.52235,1.52265,67700000.0
2009-12-21 12:39:00,1.52275,1.52275,1.52235,1.5226,176800000.0
2009-12-21 12:40:00,1.5226,1.5226,1.5222,1.5222,179600000.0
2009-12-21 12:41:00,1.5222,1.5222,1.5213,1.5213,102800000.0
2009-12-21 12:42:00,1.52115,1.5215,1.521,1.5214,150900000.0
2009-12-21 12:43:00,1.5214,1.52145,1.52115,1.5214,88300000.0
2009-12-21 12:44:00,1.52145,1.5216,1.52135,1.52145,64000000.0
2009-12-21 12:45:00,1.52145,1.52175,1.52145,1.5217,47000000.0
2009-12-21 12:46:00,1.5217,1.5219,1.5215,1.5218,157000000.0
2009-12-21 12:47:00,1.5218,1.5223,1.5218,1.5223,179700000.0
2009-12-21 12:48:00,1.5223,1.5226,1.5222,1.5225,76100000.0
2009-12-21 12:49:00,1.5226,1.52285,1.52245,1.5228,85500000.0
2009-12-21 12:50:00,1.52275,1.52355,1.5227,1.5234,150500000.0
2009-12-21 12:51:00,1.52345,1.52405,1.52345,1.5238,134300000.0
2009-12-21 12:52:00,1.5238,1.5243,1.5236,1.5243,85600000.0
2009-12-21 12:53:00,1.5243,1.5245,1.52405,1.5241,145800000.0
2009-12-21 12:54:00,1.52405,1.52415,1.52395,1.52405,107400000.0
2009-12-21 12:55:00,1.524,1.52415,1.5238,1.5241,73400000.0
2009-12-21 12:56:00,1.5242,1.5242,1.52395,1.52395,39100000.0
2009-12-21 12:57:00,1.52395,1.52395,1.52385,1.52385,21900000.0
2009-12-21 12:58:00,1.5239,1.524,1.5239,1.52395,13200000.0
2009-12-21 12:59:00,1.5239,1.5241,1.5238,1.52395,43800000.0
2009-12-21 13:00:00,1.52395,1.524,1.52365,1.5237,41900000.0
2009-12-21 13:01:00,1.5236,1.5238,1.5236,1.52375,83500000.0
2009-12-21 13:02:00,1.5237,1.52375,1.52345,1.5237,82700000.0
2009-12-21 13:03:00,1.5237,1.52385,1.5236,1.52375,46700000.0
2009-12-21 13:04:00,1.52375,1.52395,1.52365,1.52375,117200000.0
2009-12-21 13:05:00,1.52375,1.52395,1.52365,1.52395,102900000.0
2009-12-21 13:06:00,1.524,1.5245,1.524,1.5243,119900000.0
2009-12-21 13:07:00,1.5243,1.5245,1.5241,1.5243,148000000.0
2009-12-21 13:08:00,1.52425,1.52465,1.52415,1.5246,124100000.0
2009-12-21 13:09:00,1.5246,1.52465,1.52425,1.52435,64700000.0
2009-12-21 13:10:00,1.52435,1.52475,1.52425,1.5246,69200000.0
2009-12-21 13:11:00,1.5247,1.5249,1.52455,1.52455,44700000.0
2009-12-21 13:12:00,1.52465,1.52475,1.52455,1.5246,42000000.0
2009-12-21 13:13:00,1.5245,1.52495,1.5245,1.5248,73800000.0
2009-12-21 13:14:00,1.52495,1.52495,1.52465,1.52475,151000000.0
2009-12-21 13:15:00,1.52475,1.5248,1.52455,1.5246,85400000.0
2009-12-21 13:16:00,1.5246,1.52465,1.52425,1.5243,126400000.0
2009-12-21 13:17:00,1.5243,1.5243,1.5237,1.52385,110100000.0
2009-12-21 13:18:00,1.52385,1.524,1.5235,1.52365,88300000.0
2009-12-21 13:19:00,1.52365,1.5238,1.5235,1.52365,83100000.0
2009-12-21 13:20:00,1.52365,1.52375,1.5235,1.52355,61100000.0
2009-12-21 13:21:00,1.5235,1.52355,1.52315,1.52315,32200000.0
2009-12-21 13:22:00,1.52315,1.5232,1.52275,1.52285,75200000.0
2009-12-21 13:23:00,1.52285,1.52305,1.52245,1.52245,118900000.0
2009-12-21 13:24:00,1.5224,1.52255,1.52205,1.52235,95000000.0
2009-12-21 13:25:00,1.52235,1.52235,1.52195,1.52205,51400000.0
2009-12-21 13:26:00,1.52205,1.5221,1.52185,1.5221,100200000.0
2009-12-21 13:27:00,1.5221,1.52245,1.52205,1.52235,151200000.0
2009-12-21 13:28:00,1.52235,1.52255,1.52225,1.52235,105900000.0
2009-12-21 13:29:00,1.52235,1.52235,1.52205,1.52215,118300000.0
2009-12-21 13:30:00,1.5223,1.5226,1.52215,1.5224,139300000.0
2009-12-21 13:31:00,1.52235,1.52235,1.522,1.522,139300000.0
2009-12-21 13:32:00,1.522,1.52205,1.52185,1.5219,55900000.0
2009-12-21 13:33:00,1.52185,1.52195,1.5217,1.5217,64700000.0
2009-12-21 13:34:00,1.5217,1.5217,1.5215,1.52165,82600000.0
2009-12-21 13:35:00,1.52165,1.52165,1.52145,1.52145,29600000.0
2009-12-21 13:36:00,1.52145,1.52155,1.5214,1.5215,16200000.0
2009-12-21 13:37:00,1.5215,1.5216,1.5215,1.52155,13400000.0
2009-12-21 13:38:00,1.52155,1.52185,1.52155,1.52175,139500000.0
2009-12-21 13:39:00,1.52175,1.52185,1.5215,1.5216,82500000.0
2009-12-21 13:40:00,1.5216,1.5222,1.5215,1.5217,88800000.0
2009-12-21 13:41:00,1.52185,1.52185,1.5216,1.52175,37500000.0
2009-12-21 13:42:00,1.52175,1.52225,1.5217,1.522,113000000.0
2009-12-21 13:43:00,1.52205,1.52215,1.5218,1.522,59100000.0
2009-12-21 13:44:00,1.522,1.52205,1.52195,1.522,30300000.0
2009-12-21 13:45:00,1.522,1.5223,1.522,1.5222,51900000.0
2009-12-21 13:46:00,1.5222,1.52225,1.5221,1.52215,38500000.0
2009-12-21 13:47:00,1.52215,1.5222,1.5221,1.5222,26900000.0
2009-12-21 13:48:00,1.5222,1.5222,1.52205,1.52215,56700000.0
2009-12-21 13:49:00,1.5221,1.5224,1.5221,1.5222,74300000.0
2009-12-21 13:50:00,1.52225,1.52235,1.5222,1.52225,74700000.0
2009-12-21 13:51:00,1.5223,1.52235,1.5218,1.52185,142900000.0
2009-12-21 13:52:00,1.52185,1.52195,1.5218,1.5218,21400000.0
2009-12-21 13:53:00,1.52185,1.52195,1.52175,1.52195,101900000.0
2009-12-21 13:54:00,1.52195,1.5221,1.52175,1.52195,81700000.0
2009-12-21 13:55:00,1.52195,1.52215,1.52185,1.52185,74200000.0
2009-12-21 13:56:00,1.52185,1.52185,1.52175,1.52185,32000000.0
2009-12-21 13:57:00,1.52175,1.52195,1.52175,1.52195,83400000.0
2009-12-21 13:58:00,1.52185,1.52205,1.52185,1.522,112400000.0
2009-12-21 13:59:00,1.52205,1.52215,1.52145,1.52155,173700000.0
2009-12-21 14:00:00,1.52155,1.52185,1.5215,1.5215,185700000.0
2009-12-21 14:01:00,1.52155,1.52185,1.5214,1.52185,117200000.0
2009-12-21 14:02:00,1.52185,1.522,1.52155,1.5217,216700000.0
2009-12-21 14:03:00,1.52175,1.52185,1.52165,1.5218,54900000.0
2009-12-21 14:04:00,1.52195,1.52195,1.5218,1.52185,27200000.0
2009-12-21 14:05:00,1.52185,1.52185,1.52185,1.52185,16800000.0
2009-12-21 14:06:00,1.5218,1.5222,1.52175,1.5222,109300000.0
2009-12-21 14:07:00,1.5221,1.5222,1.5218,1.5219,79700000.0
2009-12-21 14:08:00,1.5219,1.5223,1.5219,1.5222,114800000.0
2009-12-21 14:09:00,1.5221,1.5221,1.52195,1.52205,46000000.0
2009-12-21 14:10:00,1.52215,1.52215,1.52195,1.522,20500000.0
2009-12-21 14:11:00,1.52205,1.52205,1.5218,1.5218,40900000.0
2009-12-21 14:12:00,1.5218,1.5219,1.52175,1.52185,47000000.0
2009-12-21 14:13:00,1.52185,1.52195,1.52175,1.52185,63300000.0
2009-12-21 14:14:00,1.5219,1.5222,1.52175,1.5222,44700000.0
2009-12-21 14:15:00,1.52215,1.52225,1.5221,1.5221,37300000.0
2009-12-21 14:16:00,1.52215,1.5222,1.52165,1.5218,72300000.0
2009-12-21 14:17:00,1.5218,1.52205,1.5216,1.522,83700000.0
2009-12-21 14:18:00,1.52195,1.52195,1.52175,1.5218,26700000.0
2009-12-21 14:19:00,1.5218,1.5221,1.5218,1.5221,32200000.0
2009-12-21 14:20:00,1.5222,1.5222,1.52165,1.52175,113300000.0
2009-12-21 14:21:00,1.5218,1.5218,1.52085,1.52085,208900000.0
2009-12-21 14:22:00,1.5208,1.5208,1.5201,1.52015,186700000.0
2009-12-21 14:23:00,1.52005,1.52015,1.5186,1.51915,315700000.0
2009-12-21 14:24:00,1.51915,1.5196,1.51785,1.51805,286300000.0
2009-12-21 14:25:00,1.51805,1.5183,1.5172,1.5181,269100000.0
2009-12-21 14:26:00,1.5181,1.51825,1.5175,1.5176,260900000.0
2009-12-21 14:27:00,1.51755,1.5178,1.51715,1.5174,161000000.0
2009-12-21 14:28:00,1.5174,1.51815,1.51735,1.5178,278600000.0
2009-12-21 14:29:00,1.5179,1.5185,1.5177,1.5185,187500000.0
2009-12-21 14:30:00,1.51865,1.519,1.51835,1.51845,229000000.0
2009-12-21 14:31:00,1.5185,1.51895,1.5185,1.51865,231600000.0
2009-12-21 14:32:00,1.51865,1.51865,1.51815,1.51815,122600000.0
2009-12-21 14:33:00,1.51815,1.51865,1.518,1.5185,167700000.0
2009-12-21 14:34:00,1.51855,1.5188,1.51805,1.51815,187700000.0
2009-12-21 14:35:00,1.51815,1.5182,1.51785,1.51795,132000000.0
2009-12-21 14:36:00,1.51795,1.51795,1.51765,1.51765,100000000.0
2009-12-21 14:37:00,1.5176,1.5177,1.51695,1.5174,203500000.0
2009-12-21 14:38:00,1.5174,1.5176,1.51715,1.51745,127400000.0
2009-12-21 14:39:00,1.51745,1.51745,1.5172,1.5173,57700000.0
2009-12-21 14:40:00,1.5173,1.51735,1.51725,1.51725,38600000.0
2009-12-21 14:41:00,1.51725,1.5174,1.51725,1.5173,22500000.0
2009-12-21 14:42:00,1.51725,1.51765,1.51725,1.5174,213000000.0
2009-12-21 14:43:00,1.51745,1.5175,1.5172,1.5173,153700000.0
2009-12-21 14:44:00,1.51725,1.51725,1.517,1.51705,154900000.0
2009-12-21 14:45:00,1.51705,1.5172,1.51605,1.51605,123300000.0
2009-12-21 14:46:00,1.51595,1.51595,1.51395,1.51395,242700000.0
2009-12-21 14:47:00,1.514,1.5147,1.5139,1.51465,337300000.0
2009-12-21 14:48:00,1.51465,1.515,1.51465,1.515,150500000.0
2009-12-21 14:49:00,1.51505,1.51505,1.5148,1.51485,102000000.0
2009-12-21 14:50:00,1.51485,1.5153,1.51465,1.51465,171500000.0
2009-12-21 14:51:00,1.51465,1.5153,1.51465,1.51515,93700000.0
2009-12-21 14:52:00,1.51505,1.51535,1.51505,1.51535,32800000.0
2009-12-21 14:53:00,1.51525,1.5159,1.51515,1.5158,76900000.0
2009-12-21 14:54:00,1.5158,1.51615,1.5158,1.51605,77800000.0
2009-12-21 14:55:00,1.516,1.51725,1.51595,1.51715,123800000.0
2009-12-21 14:56:00,1.5171,1.5173,1.5165,1.5168,131600000.0
2009-12-21 14:57:00,1.5168,1.5173,1.5167,1.51725,195200000.0
2009-12-21 14:58:00,1.51725,1.51725,1.51655,1.5166,67500000.0
2009-12-21 14:59:00,1.51655,1.51665,1.51625,1.51635,79900000.0
2009-12-21 15:00:00,1.51625,1.51675,1.51625,1.5167,166800000.0
2009-12-21 15:01:00,1.5167,1.51695,1.51665,1.5167,124100000.0
2009-12-21 15:02:00,1.51665,1.51675,1.5165,1.51665,46800000.0
2009-12-21 15:03:00,1.5165,1.5165,1.51565,1.5158,130300000.0
2009-12-21 15:04:00,1.5158,1.5163,1.5158,1.5162,130400000.0
2009-12-21 15:05:00,1.5162,1.5168,1.51615,1.5166,195200000.0
2009-12-21 15:06:00,1.51665,1.51725,1.5165,1.517,206200000.0
2009-12-21 15:07:00,1.517,1.51715,1.5167,1.5168,111800000.0
2009-12-21 15:08:00,1.51675,1.51675,1.51655,1.51675,110100000.0
2009-12-21 15:09:00,1.5167,1.51745,1.5167,1.51725,163400000.0
2009-12-21 15:10:00,1.51725,1.5174,1.51715,1.51725,140200000.0
2009-12-21 15:11:00,1.51725,1.5174,1.5166,1.5166,95700000.0
2009-12-21 15:12:00,1.5166,1.5169,1.5166,1.5167,80400000.0
2009-12-21 15:13:00,1.51675,1.51685,1.51655,1.5167,126100000.0
2009-12-21 15:14:00,1.51675,1.517,1.5165,1.5165,131100000.0
2009-12-21 15:15:00,1.51645,1.51675,1.51595,1.5166,158800000.0
2009-12-21 15:16:00,1.5166,1.5166,1.51555,1.51555,177900000.0
2009-12-21 15:17:00,1.5156,1.51575,1.5154,1.51545,305900000.0
2009-12-21 15:18:00,1.51545,1.51555,1.5147,1.5148,145000000.0
2009-12-21 15:19:00,1.51485,1.51495,1.5147,1.5148,83800000.0
2009-12-21 15:20:00,1.5148,1.5149,1.5145,1.5148,150600000.0
2009-12-21 15:21:00,1.51475,1.51475,1.51415,1.5145,198200000.0
2009-12-21 15:22:00,1.51445,1.5145,1.5142,1.51435,236000000.0
2009-12-21 15:23:00,1.5143,1.5146,1.514,1.5145,183300000.0
2009-12-21 15:24:00,1.5145,1.5151,1.51435,1.5146,190100000.0
2009-12-21 15:25:00,1.51465,1.51515,1.51465,1.5151,272200000.0
2009-12-21 15:26:00,1.5151,1.51535,1.51495,1.5152,240700000.0
2009-12-21 15:27:00,1.5152,1.5155,1.5152,1.51535,174200000.0
2009-12-21 15:28:00,1.51535,1.5156,1.5153,1.5156,108700000.0
2009-12-21 15:29:00,1.51555,1.5157,1.51515,1.51525,74900000.0
2009-12-21 15:30:00,1.5157,1.51635,1.5149,1.515,270900000.0
2009-12-21 15:31:00,1.515,1.5151,1.51405,1.5143,388800000.0
2009-12-21 15:32:00,1.5143,1.5145,1.51415,1.5143,198100000.0
2009-12-21 15:33:00,1.5143,1.51455,1.5142,1.5144,187500000.0
2009-12-21 15:34:00,1.5145,1.5148,1.51445,1.5148,110900000.0
2009-12-21 15:35:00,1.5148,1.5157,1.5148,1.51545,168500000.0
2009-12-21 15:36:00,1.5155,1.5158,1.5155,1.51575,147700000.0
2009-12-21 15:37:00,1.51585,1.51645,1.51575,1.51615,132000000.0
2009-12-21 15:38:00,1.51615,1.51625,1.51575,1.5159,249800000.0
2009-12-21 15:39:00,1.51585,1.516,1.5157,1.5158,346200000.0
2009-12-21 15:40:00,1.51575,1.516,1.5157,1.516,230300000.0
2009-12-21 15:41:00,1.51605,1.5162,1.51605,1.51605,79700000.0
2009-12-21 15:42:00,1.51605,1.51625,1.51555,1.51575,311100000.0
2009-12-21 15:43:00,1.51565,1.51605,1.51565,1.5159,241000000.0
2009-12-21 15:44:00,1.5159,1.516,1.5158,1.516,224900000.0
2009-12-21 15:45:00,1.5161,1.51615,1.5158,1.51605,168500000.0
2009-12-21 15:46:00,1.5161,1.51615,1.51595,1.51605,189000000.0
2009-12-21 15:47:00,1.51615,1.5162,1.5156,1.51565,193200000.0
2009-12-21 15:48:00,1.51565,1.51575,1.51495,1.51505,158800000.0
2009-12-21 15:49:00,1.51505,1.51525,1.5148,1.5149,133000000.0
2009-12-21 15:50:00,1.5149,1.5149,1.51425,1.51425,205600000.0
2009-12-21 15:51:00,1.5143,1.5146,1.51405,1.51425,269800000.0
2009-12-21 15:52:00,1.5141,1.5147,1.5141,1.51435,260100000.0
2009-12-21 15:53:00,1.51435,1.5144,1.51415,1.51415,176200000.0
2009-12-21 15:54:00,1.51415,1.51455,1.514,1.51445,182300000.0
2009-12-21 15:55:00,1.5145,1.51475,1.51435,1.5144,178100000.0
2009-12-21 15:56:00,1.5144,1.51465,1.5142,1.51445,162000000.0
2009-12-21 15:57:00,1.5145,1.5148,1.51435,1.5144,201500000.0
2009-12-21 15:58:00,1.5144,1.51445,1.5139,1.51425,223400000.0
2009-12-21 15:59:00,1.51435,1.51545,1.51435,1.5153,215800000.0
2009-12-21 16:00:00,1.5153,1.5154,1.515,1.51525,474300000.0
2009-12-21 16:01:00,1.5153,1.5157,1.51515,1.5157,174600000.0
2009-12-21 16:02:00,1.5157,1.51585,1.51545,1.51585,151800000.0
2009-12-21 16:03:00,1.51585,1.5163,1.51565,1.5163,120700000.0
2009-12-21 16:04:00,1.5163,1.51655,1.5161,1.51655,123000000.0
2009-12-21 16:05:00,1.5167,1.517,1.5167,1.5168,158300000.0
2009-12-21 16:06:00,1.5168,1.51685,1.51645,1.51645,149400000.0
2009-12-21 16:07:00,1.51645,1.5167,1.51645,1.5167,16900000.0
2009-12-21 16:08:00,1.5167,1.51675,1.51615,1.51625,169700000.0
2009-12-21 16:09:00,1.5163,1.51635,1.516,1.5161,53100000.0
2009-12-21 16:10:00,1.5161,1.51635,1.516,1.5162,137700000.0
2009-12-21 16:11:00,1.5161,1.5162,1.5157,1.516,180000000.0
2009-12-21 16:12:00,1.516,1.516,1.5156,1.51575,103200000.0
2009-12-21 16:13:00,1.51575,1.51575,1.5156,1.51565,30100000.0
2009-12-21 16:14:00,1.5158,1.51595,1.5153,1.51545,109900000.0
2009-12-21 16:15:00,1.51545,1.51555,1.51535,1.5155,63400000.0
2009-12-21 16:16:00,1.5155,1.5156,1.5153,1.5156,121200000.0
2009-12-21 16:17:00,1.5156,1.51575,1.51555,1.5157,96500000.0
2009-12-21 16:18:00,1.5157,1.51575,1.51555,1.51555,88400000.0
2009-12-21 16:19:00,1.51555,1.5162,1.5155,1.5159,233400000.0
2009-12-21 16:20:00,1.51595,1.516,1.51535,1.51535,88800000.0
2009-12-21 16:21:00,1.5153,1.51545,1.5151,1.5153,186300000.0
2009-12-21 16:22:00,1.5153,1.51545,1.51515,1.5154,115300000.0
2009-12-21 16:23:00,1.51545,1.51565,1.5153,1.51555,114700000.0
2009-12-21 16:24:00,1.5155,1.5156,1.5148,1.51485,105000000.0
2009-12-21 16:25:00,1.51485,1.51485,1.51435,1.5145,253600000.0
2009-12-21 16:26:00,1.51455,1.51465,1.5142,1.5143,107200000.0
2009-12-21 16:27:00,1.51425,1.51435,1.51395,1.51395,158200000.0
2009-12-21 16:28:00,1.51405,1.51415,1.51355,1.5138,328400000.0
2009-12-21 16:29:00,1.5138,1.5142,1.51375,1.514,219100000.0
2009-12-21 16:30:00,1.51395,1.51405,1.51345,1.51375,373100000.0
2009-12-21 16:31:00,1.51375,1.5141,1.5137,1.51405,248500000.0
2009-12-21 16:32:00,1.51405,1.5144,1.51385,1.5144,230700000.0
2009-12-21 16:33:00,1.51445,1.5146,1.51375,1.5138,290499998.0
2009-12-21 16:34:00,1.51395,1.514,1.5134,1.5134,258300000.0
2009-12-21 16:35:00,1.5134,1.5134,1.5125,1.51255,208500000.0
2009-12-21 16:36:00,1.51265,1.5128,1.51245,1.51255,167600000.0
2009-12-21 16:37:00,1.51255,1.5127,1.51235,1.5125,218000000.0
2009-12-21 16:38:00,1.5125,1.51265,1.51185,1.51245,382200002.0
2009-12-21 16:39:00,1.51265,1.51285,1.51215,1.51235,329500000.0
2009-12-21 16:40:00,1.51235,1.513,1.5121,1.51275,173200000.0
2009-12-21 16:41:00,1.51275,1.5131,1.5126,1.51305,192800000.0
2009-12-21 16:42:00,1.51305,1.51305,1.51255,1.5128,356600001.0
2009-12-21 16:43:00,1.51275,1.5131,1.51255,1.51255,270100000.0
2009-12-21 16:44:00,1.5126,1.51265,1.51215,1.5124,245300000.0
2009-12-21 16:45:00,1.51235,1.51255,1.51195,1.51205,179900000.0
2009-12-21 16:46:00,1.5121,1.5122,1.5119,1.5121,171100000.0
2009-12-21 16:47:00,1.5121,1.51235,1.51195,1.51225,159800000.0
2009-12-21 16:48:00,1.51225,1.5125,1.5121,1.51225,202600000.0
2009-12-21 16:49:00,1.51225,1.51265,1.5122,1.5124,193200000.0
2009-12-21 16:50:00,1.5124,1.51245,1.51195,1.512,207000000.0
2009-12-21 16:51:00,1.5121,1.5124,1.512,1.5122,233000000.0
2009-12-21 16:52:00,1.51225,1.5131,1.5121,1.5131,198000000.0
2009-12-21 16:53:00,1.5131,1.51315,1.51275,1.5129,264500000.0
2009-12-21 16:54:00,1.51295,1.51355,1.51295,1.51325,136900000.0
2009-12-21 16:55:00,1.51325,1.51335,1.513,1.5132,160900000.0
2009-12-21 16:56:00,1.5132,1.5138,1.5132,1.5138,189400000.0
2009-12-21 16:57:00,1.51375,1.51395,1.51345,1.51345,321200000.0
2009-12-21 16:58:00,1.51345,1.51355,1.5129,1.5131,278500000.0
2009-12-21 16:59:00,1.51315,1.5133,1.51235,1.5126,176800000.0
2009-12-21 17:00:00,1.5126,1.5128,1.51235,1.51275,238100000.0
2009-12-21 17:01:00,1.51275,1.51325,1.5127,1.51295,276700000.0
2009-12-21 17:02:00,1.513,1.5133,1.51295,1.513,234800000.0
2009-12-21 17:03:00,1.51295,1.5131,1.5128,1.513,145100000.0
2009-12-21 17:04:00,1.51315,1.51405,1.51295,1.51405,286300000.0
2009-12-21 17:05:00,1.51405,1.51445,1.5138,1.5139,379000000.0
2009-12-21 17:06:00,1.5139,1.51405,1.5137,1.5139,192800000.0
2009-12-21 17:07:00,1.51385,1.51405,1.51375,1.514,222100000.0
2009-12-21 17:08:00,1.514,1.51425,1.5138,1.514,365000001.0
2009-12-21 17:09:00,1.51395,1.514,1.5135,1.51365,104200000.0
2009-12-21 17:10:00,1.51365,1.51415,1.51365,1.51405,137600000.0
2009-12-21 17:11:00,1.51405,1.51535,1.51405,1.51475,340200000.0
2009-12-21 17:12:00,1.5148,1.5151,1.5147,1.515,135700000.0
2009-12-21 17:13:00,1.515,1.51555,1.5149,1.51495,222400000.0
2009-12-21 17:14:00,1.51495,1.5151,1.51485,1.515,205100000.0
2009-12-21 17:15:00,1.51495,1.51525,1.51485,1.51505,261900000.0
2009-12-21 17:16:00,1.51505,1.5152,1.51465,1.5151,204600000.0
2009-12-21 17:17:00,1.5151,1.5153,1.51485,1.51485,197500001.0
2009-12-21 17:18:00,1.51495,1.515,1.5147,1.5148,193900000.0
2009-12-21 17:19:00,1.5148,1.515,1.51475,1.51475,163700000.0
2009-12-21 17:20:00,1.51485,1.515,1.51465,1.51475,186600001.0
2009-12-21 17:21:00,1.5148,1.515,1.51465,1.51475,184900000.0
2009-12-21 17:22:00,1.51475,1.51485,1.51445,1.51455,213500000.0
2009-12-21 17:23:00,1.5145,1.51455,1.514,1.51415,134299999.0
2009-12-21 17:24:00,1.51415,1.5142,1.5137,1.5137,219300000.0
2009-12-21 17:25:00,1.51375,1.51385,1.51315,1.5135,143300000.0
2009-12-21 17:26:00,1.5135,1.51365,1.5132,1.51335,230600000.0
2009-12-21 17:27:00,1.5134,1.51355,1.51335,1.5134,52200000.0
2009-12-21 17:28:00,1.5134,1.51345,1.51315,1.5133,117500000.0
2009-12-21 17:29:00,1.5133,1.5139,1.5132,1.5138,286600000.0
2009-12-21 17:30:00,1.51375,1.51425,1.51375,1.51395,324700000.0
2009-12-21 17:31:00,1.51395,1.5143,1.51395,1.5143,212000000.0
2009-12-21 17:32:00,1.51425,1.51455,1.5141,1.51455,221300000.0
2009-12-21 17:33:00,1.51455,1.5147,1.51435,1.5145,167900000.0
2009-12-21 17:34:00,1.5145,1.5145,1.514,1.5142,106900000.0
2009-12-21 17:35:00,1.5142,1.51485,1.51415,1.5147,146600000.0
2009-12-21 17:36:00,1.51475,1.51485,1.5146,1.5147,148900000.0
2009-12-21 17:37:00,1.5148,1.51485,1.5146,1.51465,170200000.0
2009-12-21 17:38:00,1.5147,1.51495,1.51455,1.51485,286700000.0
2009-12-21 17:39:00,1.51485,1.51505,1.51435,1.51435,135700000.0
2009-12-21 17:40:00,1.51435,1.5149,1.5143,1.51475,121200000.0
2009-12-21 17:41:00,1.51475,1.5151,1.5145,1.515,209800000.0
2009-12-21 17:42:00,1.515,1.5161,1.5149,1.5159,251500000.0
2009-12-21 17:43:00,1.5159,1.5163,1.5156,1.51585,269500000.0
2009-12-21 17:44:00,1.5159,1.5162,1.5158,1.51605,166200000.0
2009-12-21 17:45:00,1.5161,1.5161,1.51565,1.5157,84400000.0
2009-12-21 17:46:00,1.5157,1.5157,1.51515,1.51515,160500000.0
2009-12-21 17:47:00,1.5151,1.51555,1.51495,1.5154,347399999.0
2009-12-21 17:48:00,1.5155,1.51575,1.51495,1.51495,133800000.0
2009-12-21 17:49:00,1.51485,1.5149,1.5144,1.51465,276000000.0
2009-12-21 17:50:00,1.51465,1.51505,1.5146,1.5149,172900000.0
2009-12-21 17:51:00,1.51485,1.51505,1.51465,1.5149,158800000.0
2009-12-21 17:52:00,1.5149,1.51495,1.51455,1.51455,113100000.0
2009-12-21 17:53:00,1.5146,1.5148,1.5145,1.51455,58800000.0
2009-12-21 17:54:00,1.5145,1.51465,1.51435,1.5144,103400000.0
2009-12-21 17:55:00,1.51435,1.5146,1.5143,1.51445,70900000.0
2009-12-21 17:56:00,1.51455,1.51475,1.51445,1.51475,34600000.0
2009-12-21 17:57:00,1.5146,1.51495,1.5145,1.51485,77600000.0
2009-12-21 17:58:00,1.51485,1.51505,1.5147,1.5148,237000000.0
2009-12-21 17:59:00,1.5148,1.515,1.51395,1.5141,171000000.0
2009-12-21 18:00:00,1.51405,1.51505,1.51395,1.515,131900000.0
2009-12-21 18:01:00,1.515,1.51565,1.515,1.5154,169900000.0
2009-12-21 18:02:00,1.51535,1.5155,1.5152,1.5153,192700000.0
2009-12-21 18:03:00,1.51535,1.5157,1.5153,1.51555,140200000.0
2009-12-21 18:04:00,1.5156,1.51645,1.5155,1.51625,216100000.0
2009-12-21 18:05:00,1.51625,1.5167,1.5161,1.51665,150100000.0
2009-12-21 18:06:00,1.5166,1.517,1.5165,1.517,427700000.0
2009-12-21 18:07:00,1.517,1.51735,1.51675,1.5171,189100000.0
2009-12-21 18:08:00,1.5171,1.51715,1.5168,1.51685,188200000.0
2009-12-21 18:09:00,1.5169,1.5172,1.5168,1.51705,125600000.0
2009-12-21 18:10:00,1.5172,1.51735,1.517,1.5173,406900000.0
2009-12-21 18:11:00,1.5173,1.5173,1.5171,1.5172,83100000.0
2009-12-21 18:12:00,1.5171,1.51745,1.5169,1.517,134100000.0
2009-12-21 18:13:00,1.517,1.5171,1.5168,1.51685,119100000.0
2009-12-21 18:14:00,1.51685,1.517,1.51655,1.5166,81600000.0
2009-12-21 18:15:00,1.5166,1.5166,1.51625,1.5164,160300000.0
2009-12-21 18:16:00,1.51635,1.51645,1.5161,1.51625,155400000.0
2009-12-21 18:17:00,1.51625,1.5165,1.51605,1.5164,198200000.0
2009-12-21 18:18:00,1.5164,1.5169,1.51635,1.5168,59300000.0
2009-12-21 18:19:00,1.5168,1.517,1.5166,1.51665,107300000.0
2009-12-21 18:20:00,1.51665,1.51675,1.5164,1.51665,141700000.0
2009-12-21 18:21:00,1.51665,1.51735,1.51655,1.51715,470300000.0
2009-12-21 18:22:00,1.51715,1.51765,1.51705,1.51765,197100000.0
2009-12-21 18:23:00,1.51765,1.51785,1.5174,1.51745,238300000.0
2009-12-21 18:24:00,1.51735,1.5177,1.51735,1.51745,196000000.0
2009-12-21 18:25:00,1.51745,1.51785,1.51745,1.51775,122200000.0
2009-12-21 18:26:00,1.5177,1.51785,1.5175,1.5177,185400000.0
2009-12-21 18:27:00,1.51775,1.51785,1.51715,1.51725,194600000.0
2009-12-21 18:28:00,1.51725,1.51755,1.5172,1.51745,143500000.0
2009-12-21 18:29:00,1.51745,1.5177,1.5173,1.5175,123100000.0
2009-12-21 18:30:00,1.5175,1.5181,1.5175,1.51785,129000000.0
2009-12-21 18:31:00,1.51785,1.5179,1.51705,1.51705,209100000.0
2009-12-21 18:32:00,1.51715,1.5173,1.51705,1.5172,179600000.0
2009-12-21 18:33:00,1.51715,1.51715,1.5165,1.5167,199200000.0
2009-12-21 18:34:00,1.51665,1.5173,1.51665,1.51725,297500000.0
2009-12-21 18:35:00,1.51725,1.51725,1.51705,1.5171,114300000.0
2009-12-21 18:36:00,1.5171,1.51745,1.51695,1.51735,240000000.0
2009-12-21 18:37:00,1.5174,1.5175,1.5173,1.5174,151400000.0
2009-12-21 18:38:00,1.51745,1.5175,1.5172,1.5174,74300000.0
2009-12-21 18:39:00,1.51735,1.5174,1.51725,1.51735,170600000.0
2009-12-21 18:40:00,1.51735,1.5175,1.5172,1.5172,151700000.0
2009-12-21 18:41:00,1.51725,1.51725,1.51705,1.5171,125900000.0
2009-12-21 18:42:00,1.51705,1.5172,1.51695,1.51695,150200000.0
2009-12-21 18:43:00,1.51705,1.51705,1.51655,1.51675,59300000.0
2009-12-21 18:44:00,1.51675,1.51695,1.5167,1.51675,183700000.0
2009-12-21 18:45:00,1.51685,1.51705,1.51665,1.517,112100000.0
2009-12-21 18:46:00,1.5169,1.51705,1.5167,1.51675,183500000.0
2009-12-21 18:47:00,1.51675,1.5171,1.51675,1.51705,174000000.0
2009-12-21 18:48:00,1.5171,1.5174,1.51695,1.5173,107200000.0
2009-12-21 18:49:00,1.5173,1.51745,1.51725,1.5173,123500000.0
2009-12-21 18:50:00,1.5173,1.51735,1.51715,1.5172,62700000.0
2009-12-21 18:51:00,1.51725,1.51725,1.51665,1.5167,202000000.0
2009-12-21 18:52:00,1.5168,1.51685,1.51655,1.51685,150500000.0
2009-12-21 18:53:00,1.5168,1.5169,1.5166,1.51675,115700000.0
2009-12-21 18:54:00,1.5167,1.5171,1.5167,1.51695,132500000.0
2009-12-21 18:55:00,1.51695,1.51725,1.5168,1.51725,299900000.0
2009-12-21 18:56:00,1.5173,1.5176,1.5173,1.51755,150300000.0
2009-12-21 18:57:00,1.51755,1.5176,1.51725,1.5174,176700000.0
2009-12-21 18:58:00,1.5174,1.5174,1.51695,1.517,103000000.0
2009-12-21 18:59:00,1.51705,1.51735,1.5166,1.5166,127800000.0
2009-12-21 19:00:00,1.5165,1.5165,1.5163,1.5164,81800000.0
2009-12-21 19:01:00,1.51645,1.5169,1.5164,1.5167,75600000.0
2009-12-21 19:02:00,1.5167,1.5167,1.5164,1.51655,145500000.0
2009-12-21 19:03:00,1.51655,1.51685,1.51645,1.5168,181400000.0
2009-12-21 19:04:00,1.5168,1.51735,1.51675,1.5173,369199999.0
2009-12-21 19:05:00,1.51735,1.51735,1.51705,1.51715,388300001.0
2009-12-21 19:06:00,1.51715,1.5173,1.517,1.51715,524200000.0
2009-12-21 19:07:00,1.5172,1.51735,1.51715,1.5173,134800000.0
2009-12-21 19:08:00,1.5173,1.5176,1.51725,1.5174,187000000.0
2009-12-21 19:09:00,1.5175,1.51755,1.51725,1.51725,84500000.0
2009-12-21 19:10:00,1.51725,1.51735,1.51715,1.51725,46400000.0
2009-12-21 19:11:00,1.51725,1.51745,1.51725,1.5173,278900004.0
2009-12-21 19:12:00,1.5173,1.5173,1.517,1.51705,66100000.0
2009-12-21 19:13:00,1.51705,1.5174,1.51685,1.5174,228100000.0
2009-12-21 19:14:00,1.51745,1.5175,1.5171,1.51715,252299998.0
2009-12-21 19:15:00,1.51715,1.51745,1.5171,1.51725,532699997.0
2009-12-21 19:16:00,1.5173,1.51735,1.51715,1.51725,46800000.0
2009-12-21 19:17:00,1.51725,1.51725,1.51705,1.5171,37900000.0
2009-12-21 19:18:00,1.5171,1.5172,1.517,1.51705,85700000.0
2009-12-21 19:19:00,1.51705,1.51705,1.5166,1.5167,123500000.0
2009-12-21 19:20:00,1.5167,1.51685,1.51645,1.51645,131700000.0
2009-12-21 19:21:00,1.51645,1.51655,1.51625,1.51645,268300000.0
2009-12-21 19:22:00,1.51645,1.51675,1.5164,1.5166,112200000.0
2009-12-21 19:23:00,1.5166,1.51665,1.51655,1.5166,55800000.0
2009-12-21 19:24:00,1.51665,1.5167,1.5166,1.51665,87900000.0
2009-12-21 19:25:00,1.51665,1.51705,1.51665,1.5168,216900000.0
2009-12-21 19:26:00,1.5168,1.5168,1.51665,1.51675,30200000.0
2009-12-21 19:27:00,1.51675,1.51675,1.51675,1.51675,18400000.0
2009-12-21 19:28:00,1.51675,1.51695,1.51605,1.51605,118200000.0
2009-12-21 19:29:00,1.516,1.51615,1.5159,1.516,59900000.0
2009-12-21 19:30:00,1.51605,1.51625,1.5156,1.5161,89100000.0
2009-12-21 19:31:00,1.5161,1.5167,1.51605,1.51635,69600000.0
2009-12-21 19:32:00,1.51635,1.5164,1.51615,1.51625,90600000.0
2009-12-21 19:33:00,1.5163,1.5164,1.51625,1.51635,27800000.0
2009-12-21 19:34:00,1.5164,1.5166,1.5163,1.51645,61800000.0
2009-12-21 19:35:00,1.51645,1.5166,1.51645,1.51655,26200000.0
2009-12-21 19:36:00,1.51655,1.51705,1.51655,1.51705,27600000.0
2009-12-21 19:37:00,1.51705,1.5171,1.5169,1.5169,35200000.0
2009-12-21 19:38:00,1.5169,1.517,1.5168,1.51695,35200000.0
2009-12-21 19:39:00,1.5169,1.517,1.5168,1.517,42000000.0
2009-12-21 19:40:00,1.517,1.517,1.51685,1.51695,41250000.0
2009-12-21 19:41:00,1.51695,1.51695,1.51695,1.51695,32700000.0
2009-12-21 19:42:00,1.51695,1.5171,1.51695,1.5171,25700000.0
2009-12-21 19:43:00,1.51705,1.51805,1.51695,1.5178,76900000.0
2009-12-21 19:44:00,1.51785,1.5179,1.51775,1.5179,39800000.0
2009-12-21 19:45:00,1.5179,1.5179,1.51765,1.5178,51000000.0
2009-12-21 19:46:00,1.5178,1.5181,1.51775,1.5181,93000000.0
2009-12-21 19:47:00,1.51805,1.51815,1.518,1.5181,40900000.0
2009-12-21 19:48:00,1.5181,1.5181,1.5177,1.51785,112400000.0
2009-12-21 19:49:00,1.5178,1.5183,1.51775,1.5181,101700000.0
2009-12-21 19:50:00,1.5181,1.5186,1.5181,1.51835,51800000.0
2009-12-21 19:51:00,1.51835,1.5186,1.51795,1.5182,72600000.0
2009-12-21 19:52:00,1.5182,1.51825,1.51815,1.51825,19000000.0
2009-12-21 19:53:00,1.51825,1.51855,1.51825,1.51835,44500000.0
2009-12-21 19:54:00,1.5184,1.5184,1.5181,1.51835,60800000.0
2009-12-21 19:55:00,1.5183,1.5186,1.5183,1.5186,42100000.0
2009-12-21 19:56:00,1.5186,1.5186,1.518,1.5183,84000000.0
2009-12-21 19:57:00,1.5183,1.5187,1.5183,1.5185,90700000.0
2009-12-21 19:58:00,1.5185,1.51865,1.51845,1.51865,55000000.0
2009-12-21 19:59:00,1.5186,1.51885,1.51855,1.5188,107300000.0
2009-12-21 20:00:00,1.5188,1.5188,1.51855,1.5186,51200000.0
2009-12-21 20:01:00,1.5186,1.51875,1.51855,1.5187,58500000.0
2009-12-21 20:02:00,1.5187,1.51895,1.5185,1.5186,84500000.0
2009-12-21 20:03:00,1.51865,1.5187,1.5185,1.5185,41500000.0
2009-12-21 20:04:00,1.5185,1.51875,1.5184,1.51875,50900000.0
2009-12-21 20:05:00,1.51875,1.5193,1.51875,1.5193,42600000.0
2009-12-21 20:06:00,1.51925,1.52035,1.51925,1.51995,179800000.0
2009-12-21 20:07:00,1.51985,1.5203,1.51985,1.52,83400000.0
2009-12-21 20:08:00,1.52,1.52005,1.51985,1.52005,60800000.0
2009-12-21 20:09:00,1.52005,1.5203,1.51985,1.52025,96200000.0
2009-12-21 20:10:00,1.52015,1.52035,1.51995,1.52035,57200000.0
2009-12-21 20:11:00,1.5203,1.5203,1.52005,1.52015,169600000.0
2009-12-21 20:12:00,1.5201,1.5206,1.52005,1.52055,150300000.0
2009-12-21 20:13:00,1.52055,1.5208,1.52045,1.5205,234200000.0
2009-12-21 20:14:00,1.52045,1.5205,1.51965,1.51995,238700000.0
2009-12-21 20:15:00,1.52,1.52015,1.51925,1.51925,195800000.0
2009-12-21 20:16:00,1.5193,1.5196,1.51925,1.5194,132800000.0
2009-12-21 20:17:00,1.5194,1.5195,1.51905,1.5191,80600000.0
2009-12-21 20:18:00,1.5191,1.5193,1.519,1.519,188900000.0
2009-12-21 20:19:00,1.5191,1.5191,1.5188,1.51885,50400000.0
2009-12-21 20:20:00,1.51885,1.51885,1.51865,1.51875,43600000.0
2009-12-21 20:21:00,1.51875,1.51885,1.5187,1.5188,31300000.0
2009-12-21 20:22:00,1.51885,1.5189,1.5185,1.51855,108300000.0
2009-12-21 20:23:00,1.51855,1.519,1.51845,1.51895,132200000.0
2009-12-21 20:24:00,1.519,1.51945,1.51895,1.5193,63200000.0
2009-12-21 20:25:00,1.5193,1.5195,1.51915,1.51925,119400000.0
2009-12-21 20:26:00,1.5193,1.5193,1.5189,1.51925,126200000.0
2009-12-21 20:27:00,1.5192,1.51925,1.5191,1.51915,86800000.0
2009-12-21 20:28:00,1.51915,1.5192,1.5184,1.5184,172600000.0
2009-12-21 20:29:00,1.5184,1.51855,1.51835,1.5184,49700000.0
2009-12-21 20:30:00,1.51835,1.5184,1.5182,1.5183,70600000.0
2009-12-21 20:31:00,1.51835,1.51845,1.51815,1.51825,56600000.0
2009-12-21 20:32:00,1.51835,1.5184,1.51815,1.51835,63900000.0
2009-12-21 20:33:00,1.51835,1.51835,1.51795,1.51805,45400000.0
2009-12-21 20:34:00,1.518,1.51815,1.5178,1.5179,45300000.0
2009-12-21 20:35:00,1.5179,1.5179,1.51765,1.5178,33200000.0
2009-12-21 20:36:00,1.5178,1.5179,1.51765,1.51785,55600000.0
2009-12-21 20:37:00,1.51785,1.518,1.51755,1.51755,95400000.0
2009-12-21 20:38:00,1.51755,1.5177,1.51755,1.51765,42500000.0
2009-12-21 20:39:00,1.5176,1.51815,1.5175,1.51815,163700000.0
2009-12-21 20:40:00,1.51805,1.51875,1.518,1.51875,211700000.0
2009-12-21 20:41:00,1.5188,1.51895,1.5187,1.51885,401500000.0
2009-12-21 20:42:00,1.51875,1.51885,1.51865,1.5188,112400000.0
2009-12-21 20:43:00,1.5188,1.51895,1.51875,1.5188,91800000.0
2009-12-21 20:44:00,1.5188,1.5189,1.51865,1.5189,31900000.0
2009-12-21 20:45:00,1.5189,1.5189,1.51835,1.5185,136000000.0
2009-12-21 20:46:00,1.51845,1.51845,1.5179,1.51795,48700000.0
2009-12-21 20:47:00,1.5178,1.518,1.5178,1.5179,25100000.0
2009-12-21 20:48:00,1.5179,1.5179,1.5175,1.5176,48800000.0
2009-12-21 20:49:00,1.51755,1.5176,1.5175,1.51755,31700000.0
2009-12-21 20:50:00,1.5176,1.5178,1.5176,1.51775,56700000.0
2009-12-21 20:51:00,1.51775,1.5178,1.51755,1.51775,179200000.0
2009-12-21 20:52:00,1.51775,1.51775,1.5175,1.5177,36100000.0
2009-12-21 20:53:00,1.5177,1.5177,1.51715,1.51725,62200000.0
2009-12-21 20:54:00,1.5172,1.51745,1.51715,1.5174,49900000.0
2009-12-21 20:55:00,1.51745,1.51775,1.5174,1.51775,76300000.0
2009-12-21 20:56:00,1.51775,1.5178,1.5177,1.5178,32700000.0
2009-12-21 20:57:00,1.51775,1.518,1.51765,1.51785,167500000.0
2009-12-21 20:58:00,1.5179,1.51795,1.51785,1.51795,40700000.0
2009-12-21 20:59:00,1.51805,1.5181,1.51775,1.51795,57600000.0
2009-12-21 21:00:00,1.51795,1.51815,1.51785,1.51815,60900000.0
2009-12-21 21:01:00,1.5182,1.5182,1.518,1.51805,46700000.0
2009-12-21 21:02:00,1.518,1.5181,1.5179,1.5179,72300000.0
2009-12-21 21:03:00,1.5179,1.5183,1.5179,1.5182,113200000.0
2009-12-21 21:04:00,1.51815,1.51815,1.5181,1.5181,51800000.0
2009-12-21 21:05:00,1.5182,1.5182,1.5178,1.5179,60000000.0
2009-12-21 21:06:00,1.51795,1.51835,1.5179,1.51825,115700000.0
2009-12-21 21:07:00,1.51815,1.5185,1.51815,1.51845,227000000.0
2009-12-21 21:08:00,1.5185,1.5187,1.5184,1.5187,130300000.0
2009-12-21 21:09:00,1.5187,1.5187,1.51815,1.51825,129800000.0
2009-12-21 21:10:00,1.51825,1.51825,1.5181,1.5181,20800000.0
2009-12-21 21:11:00,1.51815,1.51835,1.5181,1.51825,75900000.0
2009-12-21 21:12:00,1.51825,1.51835,1.51825,1.51825,31400000.0
2009-12-21 21:13:00,1.51825,1.5183,1.51805,1.51805,26800000.0
2009-12-21 21:14:00,1.518,1.5182,1.518,1.51805,63700000.0
2009-12-21 21:15:00,1.5181,1.51815,1.5179,1.5179,54600000.0
2009-12-21 21:16:00,1.51785,1.51795,1.51745,1.51755,75800000.0
2009-12-21 21:17:00,1.51755,1.5177,1.5175,1.51755,85700000.0
2009-12-21 21:18:00,1.51765,1.51775,1.51755,1.5176,85800000.0
2009-12-21 21:19:00,1.5176,1.5177,1.51755,1.5177,48300000.0
2009-12-21 21:20:00,1.51775,1.5182,1.51765,1.51805,98300000.0
2009-12-21 21:21:00,1.5181,1.5181,1.51785,1.518,106700000.0
2009-12-21 21:22:00,1.51795,1.5181,1.5179,1.51805,47900000.0
2009-12-21 21:23:00,1.51805,1.5181,1.518,1.518,62400000.0
2009-12-21 21:24:00,1.51795,1.518,1.51775,1.51795,155900000.0
2009-12-21 21:25:00,1.51795,1.51795,1.5178,1.51785,43200000.0
2009-12-21 21:26:00,1.5179,1.518,1.51775,1.5178,110200000.0
2009-12-21 21:27:00,1.5178,1.5178,1.51765,1.5177,12800000.0
2009-12-21 21:28:00,1.5178,1.5178,1.51755,1.51755,54700000.0
2009-12-21 21:29:00,1.51755,1.51765,1.5173,1.51745,62100000.0
2009-12-21 21:30:00,1.51745,1.5176,1.5173,1.5173,66500000.0
2009-12-21 21:31:00,1.5174,1.51745,1.51725,1.51735,29100000.0
2009-12-21 21:32:00,1.51745,1.51745,1.5172,1.5172,18700000.0
2009-12-21 21:33:00,1.5172,1.5172,1.51715,1.5172,9000000.0
2009-12-21 21:34:00,1.51705,1.5171,1.51695,1.5171,27900000.0
2009-12-21 21:35:00,1.51705,1.51725,1.51705,1.5172,13000000.0
2009-12-21 21:36:00,1.5172,1.5173,1.51695,1.51695,55500000.0
2009-12-21 21:37:00,1.517,1.51735,1.51695,1.51725,75100000.0
2009-12-21 21:38:00,1.51725,1.5175,1.51725,1.5174,39700000.0
2009-12-21 21:39:00,1.5174,1.5175,1.5174,1.51745,39000000.0
2009-12-21 21:40:00,1.5174,1.5174,1.5169,1.5171,101300000.0
2009-12-21 21:41:00,1.5172,1.5175,1.51685,1.5173,83800000.0
2009-12-21 21:42:00,1.5174,1.5174,1.51715,1.5173,64900000.0
2009-12-21 21:43:00,1.5173,1.51765,1.5173,1.51755,60300000.0
2009-12-21 21:44:00,1.51755,1.51755,1.5174,1.5174,26900000.0
2009-12-21 21:45:00,1.5174,1.5175,1.51725,1.51725,51700000.0
2009-12-21 21:46:00,1.5172,1.5173,1.51715,1.5173,24700000.0
2009-12-21 21:47:00,1.51725,1.51725,1.51705,1.51725,22000000.0
2009-12-21 21:48:00,1.5172,1.5173,1.51715,1.51715,62600000.0
2009-12-21 21:49:00,1.51715,1.5172,1.517,1.51705,99200000.0
2009-12-21 21:50:00,1.517,1.5171,1.5168,1.5169,86100000.0
2009-12-21 21:51:00,1.5169,1.5169,1.51655,1.51685,54000000.0
2009-12-21 21:52:00,1.5168,1.517,1.5168,1.51695,62300000.0
2009-12-21 21:53:00,1.51695,1.51695,1.5166,1.5166,64000000.0
2009-12-21 21:54:00,1.5167,1.5167,1.5165,1.5165,38500000.0
2009-12-21 21:55:00,1.51645,1.51675,1.5163,1.5164,52700000.0
2009-12-21 21:56:00,1.51645,1.5167,1.51645,1.51655,31000000.0
2009-12-21 21:57:00,1.51655,1.5168,1.51655,1.51675,44300000.0
2009-12-21 21:58:00,1.5167,1.5169,1.51655,1.5166,60700000.0
2009-12-21 21:59:00,1.5166,1.51675,1.51645,1.51655,107900000.0
2009-12-21 22:00:00,1.51655,1.51705,1.51655,1.5167,228700000.0
2009-12-21 22:01:00,1.5167,1.51675,1.51645,1.5166,118300000.0
2009-12-21 22:02:00,1.5166,1.5176,1.5165,1.5175,173200000.0
2009-12-21 22:03:00,1.5175,1.51795,1.5173,1.5175,122100000.0
2009-12-21 22:04:00,1.51745,1.5178,1.51705,1.51735,77100000.0
2009-12-21 22:05:00,1.51735,1.51765,1.51725,1.5174,78100000.0
2009-12-21 22:06:00,1.51735,1.51745,1.51735,1.51745,27900000.0
2009-12-21 22:07:00,1.51745,1.51745,1.51715,1.5172,33300000.0
2009-12-21 22:08:00,1.5173,1.51745,1.5172,1.5173,84500000.0
2009-12-21 22:09:00,1.5174,1.51745,1.5174,1.5174,17800000.0
2009-12-21 22:10:00,1.5174,1.51745,1.51715,1.51745,145300000.0
2009-12-21 22:11:00,1.51745,1.5175,1.5171,1.51725,214600000.0
2009-12-21 22:12:00,1.51725,1.51735,1.51665,1.51675,252800000.0
2009-12-21 22:13:00,1.51675,1.51705,1.51645,1.517,296500000.0
2009-12-21 22:14:00,1.517,1.5175,1.51675,1.5175,289700000.0
2009-12-21 22:15:00,1.5175,1.5175,1.5171,1.5175,168900000.0
2009-12-21 22:16:00,1.5174,1.5175,1.51685,1.51685,161900000.0
2009-12-21 22:17:00,1.51685,1.5171,1.51675,1.5169,153800000.0
2009-12-21 22:18:00,1.5169,1.517,1.51675,1.517,120800000.0
2009-12-21 22:19:00,1.517,1.517,1.51685,1.51695,16000000.0
2009-12-21 22:20:00,1.5169,1.51725,1.51685,1.51725,191100000.0
2009-12-21 22:21:00,1.51725,1.51725,1.517,1.5172,148700000.0
2009-12-21 22:22:00,1.5172,1.5173,1.51705,1.5173,26900000.0
2009-12-21 22:23:00,1.51725,1.51725,1.51705,1.5172,88900000.0
2009-12-21 22:24:00,1.5171,1.51725,1.5169,1.517,65400000.0
2009-12-21 22:25:00,1.51705,1.5171,1.51675,1.51675,91600000.0
2009-12-21 22:26:00,1.5168,1.51685,1.5164,1.5167,57400000.0
2009-12-21 22:27:00,1.5166,1.51675,1.5166,1.51675,11000000.0
2009-12-21 22:28:00,1.5166,1.51685,1.5166,1.51685,23800000.0
2009-12-21 22:29:00,1.5168,1.51695,1.5167,1.5169,33600000.0
2009-12-21 22:30:00,1.51695,1.51705,1.5168,1.5168,22100000.0
2009-12-21 22:31:00,1.5168,1.5168,1.5166,1.5168,77700000.0
2009-12-21 22:32:00,1.51685,1.5169,1.5166,1.51685,50100000.0
2009-12-21 22:33:00,1.51685,1.51705,1.5167,1.5167,42300000.0
2009-12-21 22:34:00,1.5167,1.5167,1.5165,1.51655,29200000.0
2009-12-21 22:35:00,1.51655,1.51675,1.5165,1.51665,23700000.0
2009-12-21 22:36:00,1.5167,1.51685,1.5167,1.51675,12000000.0
2009-12-21 22:37:00,1.51675,1.5169,1.51675,1.51685,25200000.0
2009-12-21 22:38:00,1.5169,1.5169,1.5163,1.51645,76500000.0
2009-12-21 22:39:00,1.51645,1.5166,1.5163,1.51645,193500000.0
2009-12-21 22:40:00,1.51645,1.5165,1.51645,1.5165,9000000.0
2009-12-21 22:41:00,1.5165,1.51665,1.5165,1.51655,36400000.0
2009-12-21 22:42:00,1.51665,1.51685,1.5166,1.51685,121300000.0
2009-12-21 22:43:00,1.51685,1.5169,1.51675,1.51675,148500000.0
2009-12-21 22:44:00,1.5168,1.5169,1.5167,1.5169,50700000.0
2009-12-21 22:45:00,1.51695,1.51695,1.51685,1.5169,7000000.0
2009-12-21 22:46:00,1.51685,1.5169,1.5166,1.5166,45900000.0
2009-12-21 22:47:00,1.5166,1.51675,1.5165,1.51655,139600000.0
2009-12-21 22:48:00,1.51655,1.51655,1.5165,1.5165,90200000.0
2009-12-21 22:49:00,1.5165,1.5165,1.5165,1.5165,14700000.0
2009-12-21 22:50:00,1.51615,1.5164,1.51615,1.5164,10000000.0
2009-12-21 22:51:00,1.5164,1.5164,1.5158,1.51595,60300000.0
2009-12-21 22:52:00,1.51595,1.51615,1.51595,1.516,141400000.0
2009-12-21 22:53:00,1.51595,1.5161,1.51595,1.51605,351800000.0
2009-12-21 22:54:00,1.51605,1.51605,1.5157,1.5157,231700000.0
2009-12-21 22:55:00,1.51565,1.5159,1.5156,1.51585,95900000.0
2009-12-21 22:56:00,1.51585,1.51605,1.5153,1.51605,111700000.0
2009-12-21 22:57:00,1.51605,1.5161,1.51595,1.516,12200000.0
2009-12-21 22:58:00,1.516,1.516,1.5157,1.51585,46900000.0
2009-12-21 22:59:00,1.51595,1.5161,1.51585,1.5161,29400000.0
2009-12-21 23:00:00,1.5161,1.5161,1.51595,1.516,14500000.0
2009-12-21 23:01:00,1.516,1.51635,1.516,1.51625,35400000.0
2009-12-21 23:02:00,1.5163,1.5164,1.51615,1.51625,204600000.0
2009-12-21 23:03:00,1.5162,1.51645,1.5162,1.5163,217300000.0
2009-12-21 23:04:00,1.5164,1.51655,1.51635,1.5164,25400000.0
2009-12-21 23:05:00,1.5164,1.51645,1.5162,1.5164,118100000.0
2009-12-21 23:06:00,1.5164,1.51675,1.51625,1.51665,87600000.0
2009-12-21 23:07:00,1.51665,1.5169,1.51665,1.51685,29900000.0
2009-12-21 23:08:00,1.51695,1.51695,1.51685,1.51685,29400000.0
2009-12-21 23:09:00,1.51685,1.517,1.5166,1.5169,62300000.0
2009-12-21 23:10:00,1.5169,1.51705,1.51685,1.51685,92300000.0
2009-12-21 23:11:00,1.51685,1.51715,1.51685,1.51705,133600000.0
2009-12-21 23:12:00,1.51715,1.51725,1.51695,1.51695,122300000.0
2009-12-21 23:13:00,1.5169,1.51705,1.51675,1.51685,235900000.0
2009-12-21 23:14:00,1.51695,1.51695,1.5168,1.5168,14000000.0
2009-12-21 23:15:00,1.5168,1.51715,1.51675,1.5171,130200000.0
2009-12-21 23:16:00,1.5171,1.51715,1.51695,1.51705,334700000.0
2009-12-21 23:17:00,1.51715,1.5173,1.517,1.5173,351000000.0
2009-12-21 23:18:00,1.51725,1.5174,1.5171,1.51725,55800000.0
2009-12-21 23:19:00,1.5171,1.5173,1.51705,1.51705,51300000.0
2009-12-21 23:20:00,1.5171,1.5171,1.517,1.517,20900000.0
2009-12-21 23:21:00,1.517,1.5172,1.517,1.5171,23900000.0
2009-12-21 23:22:00,1.5171,1.51755,1.5171,1.5173,95500000.0
2009-12-21 23:23:00,1.5173,1.51745,1.51725,1.51745,52400000.0
2009-12-21 23:24:00,1.5175,1.5176,1.5172,1.5173,90000000.0
2009-12-21 23:25:00,1.5173,1.5176,1.5171,1.5175,151600000.0
2009-12-21 23:26:00,1.51755,1.51755,1.517,1.5174,42700000.0
2009-12-21 23:27:00,1.5174,1.5174,1.5172,1.5173,11600000.0
2009-12-21 23:28:00,1.5173,1.5174,1.5172,1.5173,32200000.0
2009-12-21 23:29:00,1.51715,1.5174,1.51715,1.5173,19700000.0
2009-12-21 23:30:00,1.5173,1.5174,1.5173,1.5174,11200000.0
2009-12-21 23:31:00,1.51735,1.5175,1.51735,1.5175,37800000.0
2009-12-21 23:32:00,1.5175,1.5177,1.51745,1.51755,80100000.0
2009-12-21 23:33:00,1.51745,1.51785,1.51745,1.5176,49100000.0
2009-12-21 23:34:00,1.51765,1.51795,1.51755,1.5178,98800000.0
2009-12-21 23:35:00,1.5178,1.51785,1.51765,1.51785,59300000.0
2009-12-21 23:36:00,1.5179,1.518,1.5179,1.518,3000000.0
2009-12-21 23:37:00,1.51805,1.5181,1.51785,1.51785,83500000.0
2009-12-21 23:38:00,1.5179,1.51805,1.51775,1.518,36700000.0
2009-12-21 23:39:00,1.51795,1.51815,1.51795,1.5181,22600000.0
2009-12-21 23:40:00,1.5181,1.51825,1.5179,1.51815,32200000.0
2009-12-21 23:41:00,1.5181,1.51815,1.518,1.518,25400000.0
2009-12-21 23:42:00,1.51795,1.518,1.51785,1.5179,21900000.0
2009-12-21 23:43:00,1.5178,1.5178,1.5175,1.51755,14000000.0
2009-12-21 23:44:00,1.51745,1.51745,1.5171,1.51735,40000000.0
2009-12-21 23:45:00,1.5171,1.51735,1.5171,1.51735,26900000.0
2009-12-21 23:46:00,1.51735,1.51765,1.51735,1.51755,22200000.0
2009-12-21 23:47:00,1.51755,1.51775,1.5175,1.51765,20800000.0
2009-12-21 23:48:00,1.5177,1.51775,1.5177,1.51775,8000000.0
2009-12-21 23:49:00,1.51775,1.51775,1.51775,1.51775,4000000.0
2009-12-21 23:50:00,1.5177,1.5179,1.51765,1.5179,25400000.0
2009-12-21 23:51:00,1.5179,1.5181,1.5179,1.518,12500000.0
2009-12-21 23:52:00,1.518,1.5181,1.51795,1.518,7900000.0
2009-12-21 23:53:00,1.5179,1.5179,1.51735,1.5174,42700000.0
2009-12-21 23:54:00,1.51735,1.51735,1.51715,1.51715,20400000.0
2009-12-21 23:55:00,1.51715,1.51715,1.51645,1.51675,66100000.0
2009-12-21 23:56:00,1.51675,1.51685,1.5167,1.5167,8100000.0
2009-12-21 23:57:00,1.51675,1.5168,1.51655,1.5167,38300000.0
2009-12-21 23:58:00,1.51665,1.51675,1.51585,1.51595,52200000.0
2009-12-21 23:59:00,1.51595,1.51625,1.5159,1.51625,67200000.0
2009-12-22 00:00:00,1.51595,1.5162,1.5158,1.51585,55000000.0
2009-12-22 00:01:00,1.51585,1.51625,1.51585,1.51625,51000000.0
2009-12-22 00:02:00,1.5162,1.5163,1.51555,1.51605,55600000.0
2009-12-22 00:03:00,1.516,1.51625,1.5159,1.5159,58600000.0
2009-12-22 00:04:00,1.516,1.51615,1.5159,1.51615,117000000.0
2009-12-22 00:05:00,1.51615,1.51665,1.51615,1.51645,41700000.0
2009-12-22 00:06:00,1.5165,1.51655,1.51635,1.51635,14100000.0
2009-12-22 00:07:00,1.51645,1.51645,1.51585,1.5161,47500000.0
2009-12-22 00:08:00,1.51625,1.5169,1.5159,1.5169,91100000.0
2009-12-22 00:09:00,1.517,1.51735,1.517,1.51735,64400000.0
2009-12-22 00:10:00,1.51695,1.51725,1.51695,1.5172,18200000.0
2009-12-22 00:11:00,1.51705,1.5173,1.51695,1.5173,25100000.0
2009-12-22 00:12:00,1.51725,1.51725,1.5171,1.5172,10400000.0
2009-12-22 00:13:00,1.5172,1.5172,1.5169,1.51695,29900000.0
2009-12-22 00:14:00,1.51695,1.51695,1.5168,1.5169,10000000.0
2009-12-22 00:15:00,1.51685,1.5169,1.51685,1.5169,9100000.0
2009-12-22 00:16:00,1.5169,1.5171,1.5169,1.5171,11000000.0
2009-12-22 00:17:00,1.5171,1.5171,1.5168,1.51685,11000000.0
2009-12-22 00:18:00,1.5169,1.51695,1.5169,1.51695,6300000.0
2009-12-22 00:19:00,1.51695,1.51695,1.51695,1.51695,3000000.0
2009-12-22 00:20:00,1.51705,1.51705,1.5169,1.5169,14000000.0
2009-12-22 00:21:00,1.51685,1.5169,1.51685,1.5169,10000000.0
2009-12-22 00:22:00,1.51705,1.51705,1.51685,1.51685,7300000.0
2009-12-22 00:23:00,1.51685,1.51705,1.51675,1.5168,25100000.0
2009-12-22 00:24:00,1.51685,1.5169,1.51685,1.5169,2000000.0
2009-12-22 00:25:00,1.51695,1.517,1.51695,1.517,6000000.0
2009-12-22 00:26:00,1.517,1.517,1.5166,1.517,32200000.0
2009-12-22 00:27:00,1.5169,1.5171,1.5168,1.517,32200000.0
2009-12-22 00:28:00,1.517,1.51735,1.517,1.5171,19200000.0
2009-12-22 00:29:00,1.5172,1.51735,1.5172,1.51735,10000000.0
2009-12-22 00:30:00,1.5173,1.5173,1.5167,1.5171,12000000.0
2009-12-22 00:31:00,1.517,1.517,1.51695,1.51695,2200000.0
2009-12-22 00:32:00,1.51695,1.51695,1.5168,1.5168,10200000.0
2009-12-22 00:33:00,1.51685,1.51685,1.5168,1.51685,9400000.0
2009-12-22 00:34:00,1.51675,1.517,1.51675,1.517,7500000.0
2009-12-22 00:35:00,1.517,1.517,1.5169,1.5169,4400000.0
2009-12-22 00:36:00,1.51685,1.51685,1.51675,1.51685,7500000.0
2009-12-22 00:37:00,1.51675,1.5169,1.51675,1.5169,8400000.0
2009-12-22 00:38:00,1.5169,1.5169,1.51675,1.51675,10200000.0
2009-12-22 00:39:00,1.51685,1.51695,1.51685,1.51685,12800000.0
2009-12-22 00:40:00,1.51685,1.51685,1.51655,1.5168,22800000.0
2009-12-22 00:41:00,1.51685,1.5169,1.51685,1.51685,5000000.0
2009-12-22 00:42:00,1.5169,1.517,1.5168,1.5169,12900000.0
2009-12-22 00:43:00,1.5169,1.5169,1.5168,1.5168,5200000.0
2009-12-22 00:44:00,1.51685,1.51695,1.51675,1.51695,17500000.0
2009-12-22 00:45:00,1.5169,1.5171,1.5168,1.51695,19200000.0
2009-12-22 00:46:00,1.517,1.5171,1.5169,1.5169,20600000.0
2009-12-22 00:47:00,1.5169,1.5173,1.51645,1.51675,17900000.0
2009-12-22 00:48:00,1.5169,1.517,1.5169,1.517,3500000.0
2009-12-22 00:49:00,1.517,1.51755,1.5168,1.517,17500000.0
2009-12-22 00:50:00,1.517,1.5172,1.51685,1.51715,32700000.0
2009-12-22 00:51:00,1.51715,1.51715,1.51705,1.51715,6900000.0
2009-12-22 00:52:00,1.51631,1.5165,1.51622,1.51622,7800000.0
2009-12-22 00:53:00,1.51715,1.51715,1.5171,1.51715,7800000.0
2009-12-22 00:54:00,1.51715,1.5172,1.51715,1.51715,9000000.0
2009-12-22 00:55:00,1.51725,1.51725,1.5172,1.51725,7600000.0
2009-12-22 00:56:00,1.51725,1.51725,1.51725,1.51725,1600000.0
2009-12-22 00:57:00,1.51735,1.5175,1.51735,1.51745,6000000.0
2009-12-22 00:58:00,1.5175,1.5175,1.5175,1.5175,1100000.0
2009-12-22 00:59:00,1.51755,1.51755,1.5175,1.5175,3300000.0
2009-12-22 01:00:00,1.51745,1.51745,1.51715,1.51715,7800000.0
2009-12-22 01:01:00,1.51715,1.51715,1.5171,1.51715,10100000.0
2009-12-22 01:02:00,1.5172,1.5172,1.5171,1.5172,15300000.0
2009-12-22 01:03:00,1.51715,1.5172,1.51715,1.51715,3000000.0
2009-12-22 01:04:00,1.5171,1.51715,1.51705,1.5171,4800000.0
2009-12-22 01:05:00,1.5171,1.5171,1.51705,1.5171,3700000.0
2009-12-22 01:06:00,1.51715,1.5172,1.5171,1.5171,5400000.0
2009-12-22 01:07:00,1.51715,1.5175,1.51715,1.51735,19500000.0
2009-12-22 01:08:00,1.51735,1.5174,1.51735,1.5174,4600000.0
2009-12-22 01:09:00,1.5174,1.5174,1.51675,1.51725,9400000.0
2009-12-22 01:10:00,1.51715,1.51725,1.51715,1.51725,9000000.0
2009-12-22 01:11:00,1.5172,1.51725,1.51715,1.51715,5000000.0
2009-12-22 01:12:00,1.51725,1.51755,1.5171,1.51755,7200000.0
2009-12-22 01:13:00,1.51765,1.51765,1.51755,1.5176,5000000.0
2009-12-22 01:14:00,1.5176,1.5177,1.5176,1.5177,10100000.0
2009-12-22 01:15:00,1.5176,1.5179,1.5176,1.5179,30600000.0
2009-12-22 01:16:00,1.5179,1.5181,1.51755,1.51755,20900000.0
2009-12-22 01:17:00,1.51755,1.51755,1.5171,1.51755,7200000.0
2009-12-22 01:18:00,1.51745,1.5175,1.51745,1.51745,7200000.0
2009-12-22 01:19:00,1.51745,1.5175,1.51745,1.5175,2000000.0
2009-12-22 01:20:00,1.51745,1.51745,1.5172,1.51735,14000000.0
2009-12-22 01:21:00,1.51725,1.51725,1.5166,1.51675,48000000.0
2009-12-22 01:22:00,1.5168,1.517,1.5168,1.517,7300000.0
2009-12-22 01:23:00,1.5169,1.5169,1.5167,1.51675,15600000.0
2009-12-22 01:24:00,1.51675,1.5168,1.51675,1.5168,4000000.0
2009-12-22 01:25:00,1.51685,1.51685,1.51675,1.5168,4000000.0
2009-12-22 01:26:00,1.51675,1.5169,1.51675,1.5169,3000000.0
2009-12-22 01:27:00,1.5168,1.51695,1.5168,1.51695,2100000.0
2009-12-22 01:28:00,1.5169,1.51695,1.5169,1.51695,4000000.0
2009-12-22 01:29:00,1.5169,1.5169,1.5169,1.5169,3000000.0
2009-12-22 01:30:00,1.5169,1.517,1.51685,1.517,9000000.0
2009-12-22 01:31:00,1.51695,1.5173,1.51695,1.5172,46900000.0
2009-12-22 01:32:00,1.5172,1.5174,1.51715,1.51735,60000000.0
2009-12-22 01:33:00,1.5175,1.51765,1.5175,1.5176,22600000.0
2009-12-22 01:34:00,1.51765,1.5177,1.5176,1.5177,9400000.0
2009-12-22 01:35:00,1.51765,1.5177,1.51755,1.5177,12600000.0
2009-12-22 01:36:00,1.51765,1.51765,1.51755,1.5176,18400000.0
2009-12-22 01:37:00,1.51755,1.51755,1.51745,1.51755,16600000.0
2009-12-22 01:38:00,1.51755,1.5178,1.5175,1.51765,50100000.0
2009-12-22 01:39:00,1.51765,1.5177,1.5176,1.5176,19900000.0
2009-12-22 01:40:00,1.5176,1.51795,1.5172,1.51745,60400000.0
2009-12-22 01:41:00,1.5174,1.51745,1.51695,1.51715,24700000.0
2009-12-22 01:42:00,1.517,1.5172,1.517,1.51705,12000000.0
2009-12-22 01:43:00,1.5171,1.51715,1.51695,1.5171,27400000.0
2009-12-22 01:44:00,1.5171,1.51725,1.517,1.51715,45600000.0
2009-12-22 01:45:00,1.51715,1.51715,1.517,1.51715,35000000.0
2009-12-22 01:46:00,1.5171,1.51735,1.5171,1.51725,76800000.0
2009-12-22 01:47:00,1.51725,1.5174,1.51725,1.51725,49000000.0
2009-12-22 01:48:00,1.5172,1.5175,1.5172,1.5175,48100000.0
2009-12-22 01:49:00,1.5175,1.5175,1.5169,1.51705,49100000.0
2009-12-22 01:50:00,1.51695,1.51715,1.5168,1.51685,44000000.0
2009-12-22 01:51:00,1.5169,1.51705,1.5164,1.5165,35400000.0
2009-12-22 01:52:00,1.51655,1.51705,1.5165,1.5167,60200000.0
2009-12-22 01:53:00,1.5167,1.51675,1.5166,1.51665,31300000.0
2009-12-22 01:54:00,1.51665,1.51675,1.5165,1.5167,51900000.0
2009-12-22 01:55:00,1.5167,1.51675,1.5165,1.51655,80400000.0
2009-12-22 01:56:00,1.51655,1.51675,1.51655,1.5166,21200000.0
2009-12-22 01:57:00,1.51711,1.51721,1.51701,1.51716,5400000.0
2009-12-22 01:58:00,1.5165,1.5165,1.51645,1.51645,5400000.0
2009-12-22 01:59:00,1.5165,1.5165,1.51645,1.5165,6400000.0
2009-12-22 02:00:00,1.51645,1.51695,1.5164,1.51655,58900000.0
2009-12-22 02:01:00,1.5165,1.5167,1.5163,1.5163,33300000.0
2009-12-22 02:02:00,1.5163,1.51635,1.5163,1.5163,6800000.0
2009-12-22 02:03:00,1.51635,1.51645,1.5162,1.5162,19500000.0
2009-12-22 02:04:00,1.51625,1.5163,1.5162,1.51625,13000000.0
2009-12-22 02:05:00,1.51625,1.5164,1.5162,1.5162,21700000.0
2009-12-22 02:06:00,1.5162,1.5163,1.5162,1.5162,21300000.0
2009-12-22 02:07:00,1.5162,1.5164,1.5161,1.5164,30200000.0
2009-12-22 02:08:00,1.5164,1.51655,1.5163,1.51655,18300000.0
2009-12-22 02:09:00,1.51655,1.5168,1.51655,1.5167,55500000.0
2009-12-22 02:10:00,1.5167,1.51675,1.51665,1.51675,26400000.0
2009-12-22 02:11:00,1.5167,1.51685,1.5167,1.51675,12200000.0
2009-12-22 02:12:00,1.5167,1.51675,1.5166,1.51665,47800000.0
2009-12-22 02:13:00,1.5167,1.517,1.51665,1.51685,60600000.0
2009-12-22 02:14:00,1.5169,1.51735,1.51685,1.5172,43100000.0
2009-12-22 02:15:00,1.5172,1.5174,1.5171,1.51725,31500000.0
2009-12-22 02:16:00,1.51725,1.5174,1.51725,1.51735,14000000.0
2009-12-22 02:17:00,1.51735,1.5174,1.51725,1.51735,15100000.0
2009-12-22 02:18:00,1.51735,1.5175,1.51735,1.5175,18800000.0
2009-12-22 02:19:00,1.51755,1.5176,1.5174,1.51755,38300000.0
2009-12-22 02:20:00,1.51755,1.51785,1.51755,1.5178,35000000.0
2009-12-22 02:21:00,1.5178,1.51785,1.51765,1.5178,32100000.0
2009-12-22 02:22:00,1.5178,1.5179,1.51775,1.5178,21900000.0
2009-12-22 02:23:00,1.5179,1.51795,1.51765,1.5177,48900000.0
2009-12-22 02:24:00,1.51775,1.51775,1.51755,1.51755,37200000.0
2009-12-22 02:25:00,1.5176,1.5176,1.5175,1.5175,6600000.0
2009-12-22 02:26:00,1.5175,1.51755,1.5175,1.5175,6800000.0
2009-12-22 02:27:00,1.5176,1.5178,1.51745,1.5175,50100000.0
2009-12-22 02:28:00,1.51755,1.5179,1.5175,1.5179,43200000.0
2009-12-22 02:29:00,1.5179,1.5185,1.5178,1.5185,146600000.0
2009-12-22 02:30:00,1.5184,1.5184,1.51805,1.51825,78500000.0
2009-12-22 02:31:00,1.5182,1.5183,1.5181,1.51815,61900000.0
2009-12-22 02:32:00,1.51815,1.5183,1.51805,1.51805,55600000.0
2009-12-22 02:33:00,1.51805,1.5182,1.51805,1.5182,6900000.0
2009-12-22 02:34:00,1.5182,1.5182,1.51795,1.5181,23700000.0
2009-12-22 02:35:00,1.5182,1.51825,1.51815,1.51815,6000000.0
2009-12-22 02:36:00,1.5181,1.5181,1.51765,1.518,49200000.0
2009-12-22 02:37:00,1.51815,1.51815,1.51795,1.51815,20100000.0
2009-12-22 02:38:00,1.5181,1.51815,1.5179,1.518,36200000.0
2009-12-22 02:39:00,1.51805,1.5181,1.518,1.5181,6600000.0
2009-12-22 02:40:00,1.51805,1.51815,1.51805,1.51815,6200000.0
2009-12-22 02:41:00,1.5182,1.5183,1.51815,1.5182,31700000.0
2009-12-22 02:42:00,1.5182,1.51825,1.51805,1.51805,13500000.0
2009-12-22 02:43:00,1.51795,1.51815,1.5178,1.518,50900000.0
2009-12-22 02:44:00,1.518,1.51805,1.5179,1.51805,17000000.0
2009-12-22 02:45:00,1.5181,1.51835,1.5181,1.51835,17000000.0
2009-12-22 02:46:00,1.5184,1.5184,1.5181,1.5184,62200000.0
2009-12-22 02:47:00,1.5184,1.5184,1.5181,1.51825,69000000.0
2009-12-22 02:48:00,1.51825,1.51835,1.51825,1.51835,13900000.0
2009-12-22 02:49:00,1.51835,1.51855,1.51835,1.51845,19400000.0
2009-12-22 02:50:00,1.51845,1.51845,1.51815,1.51835,88700000.0
2009-12-22 02:51:00,1.51825,1.51855,1.51825,1.51835,65100000.0
2009-12-22 02:52:00,1.51845,1.51845,1.5183,1.51835,31700000.0
2009-12-22 02:53:00,1.51835,1.5184,1.5181,1.51815,89900000.0
2009-12-22 02:54:00,1.51815,1.51815,1.51725,1.51745,56900000.0
2009-12-22 02:55:00,1.51735,1.51775,1.5173,1.5177,121900000.0
2009-12-22 02:56:00,1.5177,1.5177,1.51735,1.51755,78000000.0
2009-12-22 02:57:00,1.51755,1.51765,1.5175,1.5176,39900000.0
2009-12-22 02:58:00,1.5176,1.5176,1.5174,1.5175,17500000.0
2009-12-22 02:59:00,1.51755,1.51755,1.5173,1.51745,31100000.0
2009-12-22 03:00:00,1.51745,1.51755,1.51745,1.51745,31700000.0
2009-12-22 03:01:00,1.51745,1.51755,1.5174,1.5175,37400000.0
2009-12-22 03:02:00,1.51745,1.5176,1.51725,1.5175,50600000.0
2009-12-22 03:03:00,1.51745,1.51745,1.51735,1.51745,28100000.0
2009-12-22 03:04:00,1.5174,1.51765,1.5173,1.51755,56300000.0
2009-12-22 03:05:00,1.5177,1.51815,1.5177,1.51805,112000000.0
2009-12-22 03:06:00,1.51805,1.51815,1.51795,1.51805,41400000.0
2009-12-22 03:07:00,1.51805,1.5181,1.51775,1.51805,83800000.0
2009-12-22 03:08:00,1.5181,1.51835,1.51805,1.51835,78900000.0
2009-12-22 03:09:00,1.51825,1.51835,1.51805,1.51805,58500000.0
2009-12-22 03:10:00,1.5181,1.51815,1.51785,1.5179,139800000.0
2009-12-22 03:11:00,1.51785,1.5179,1.5175,1.5177,63300000.0
2009-12-22 03:12:00,1.51765,1.51785,1.51765,1.51775,48300000.0
2009-12-22 03:13:00,1.51775,1.51815,1.51775,1.51815,32700000.0
2009-12-22 03:14:00,1.51825,1.51825,1.5181,1.51825,37400000.0
2009-12-22 03:15:00,1.51835,1.51835,1.5181,1.5182,45500000.0
2009-12-22 03:16:00,1.5182,1.51855,1.5182,1.5184,46200000.0
2009-12-22 03:17:00,1.51835,1.5188,1.5181,1.51815,69200000.0
2009-12-22 03:18:00,1.51815,1.51825,1.51805,1.51815,51000000.0
2009-12-22 03:19:00,1.51815,1.5184,1.5181,1.51815,41700000.0
2009-12-22 03:20:00,1.51815,1.51835,1.51795,1.51835,68100000.0
2009-12-22 03:21:00,1.5183,1.51865,1.5183,1.51865,69100000.0
2009-12-22 03:22:00,1.51865,1.51875,1.5186,1.51865,44300000.0
2009-12-22 03:23:00,1.51855,1.51865,1.5184,1.5184,22700000.0
2009-12-22 03:24:00,1.5184,1.5184,1.5183,1.51835,13200000.0
2009-12-22 03:25:00,1.5183,1.5186,1.51815,1.5184,45200000.0
2009-12-22 03:26:00,1.5184,1.51865,1.5182,1.5185,92600000.0
2009-12-22 03:27:00,1.5185,1.5185,1.5184,1.51845,23900000.0
2009-12-22 03:28:00,1.5184,1.519,1.5184,1.519,30000000.0
2009-12-22 03:29:00,1.519,1.519,1.51805,1.5181,59200000.0
2009-12-22 03:30:00,1.51805,1.5182,1.51805,1.51805,12700000.0
2009-12-22 03:31:00,1.51795,1.5181,1.51785,1.51785,27200000.0
2009-12-22 03:32:00,1.51785,1.51785,1.51775,1.51775,50500000.0
2009-12-22 03:33:00,1.5178,1.51795,1.51775,1.51795,40300000.0
2009-12-22 03:34:00,1.5179,1.51815,1.51775,1.51815,41200000.0
2009-12-22 03:35:00,1.5181,1.51835,1.51805,1.51825,32900000.0
2009-12-22 03:36:00,1.51825,1.51835,1.51825,1.51825,23600000.0
2009-12-22 03:37:00,1.51825,1.51845,1.51825,1.51845,30900000.0
2009-12-22 03:38:00,1.51845,1.5186,1.51845,1.5185,19300000.0
2009-12-22 03:39:00,1.51855,1.51865,1.51845,1.51865,23500000.0
2009-12-22 03:40:00,1.5187,1.51875,1.5187,1.51875,11700000.0
2009-12-22 03:41:00,1.51865,1.51875,1.51865,1.51875,20000000.0
2009-12-22 03:42:00,1.51885,1.51885,1.51845,1.51855,26600000.0
2009-12-22 03:43:00,1.51865,1.51885,1.5185,1.5185,21900000.0
2009-12-22 03:44:00,1.51845,1.51865,1.51845,1.51865,28700000.0
2009-12-22 03:45:00,1.51875,1.51885,1.51835,1.5184,66000000.0
2009-12-22 03:46:00,1.51845,1.5186,1.51835,1.5185,37200000.0
2009-12-22 03:47:00,1.51855,1.5186,1.5185,1.51855,15000000.0
2009-12-22 03:48:00,1.5185,1.5186,1.51845,1.51855,17600000.0
2009-12-22 03:49:00,1.51845,1.5186,1.51835,1.5184,13500000.0
2009-12-22 03:50:00,1.51835,1.51835,1.5183,1.5183,7000000.0
2009-12-22 03:51:00,1.51835,1.5185,1.5182,1.51845,51100000.0
2009-12-22 03:52:00,1.51835,1.51845,1.51795,1.518,59400000.0
2009-12-22 03:53:00,1.51795,1.5181,1.51795,1.5181,4700000.0
2009-12-22 03:54:00,1.518,1.5181,1.5179,1.5179,9000000.0
2009-12-22 03:55:00,1.5179,1.5181,1.5179,1.518,27100000.0
2009-12-22 03:56:00,1.5179,1.51795,1.51785,1.51795,9000000.0
2009-12-22 03:57:00,1.51795,1.5181,1.5179,1.51805,12000000.0
2009-12-22 03:58:00,1.51795,1.5181,1.51795,1.518,7000000.0
2009-12-22 03:59:00,1.518,1.51805,1.5178,1.51785,19600000.0
2009-12-22 04:00:00,1.51795,1.5185,1.51785,1.5185,36500000.0
2009-12-22 04:01:00,1.5185,1.51875,1.5185,1.51865,40800000.0
2009-12-22 04:02:00,1.51865,1.51885,1.51865,1.5188,30200000.0
2009-12-22 04:03:00,1.51885,1.51885,1.51875,1.51885,15500000.0
2009-12-22 04:04:00,1.5188,1.51885,1.5187,1.51875,12100000.0
2009-12-22 04:05:00,1.5187,1.519,1.5187,1.51885,29700000.0
2009-12-22 04:06:00,1.51885,1.5189,1.5187,1.51885,45600000.0
2009-12-22 04:07:00,1.51875,1.51875,1.51865,1.5187,22700000.0
2009-12-22 04:08:00,1.51875,1.51875,1.51865,1.51865,6500000.0
2009-12-22 04:09:00,1.51865,1.51865,1.51865,1.51865,6600000.0
2009-12-22 04:10:00,1.51875,1.51875,1.51785,1.51835,106400000.0
2009-12-22 04:11:00,1.51835,1.5185,1.51825,1.5184,64100000.0
2009-12-22 04:12:00,1.51835,1.51855,1.51825,1.51845,43300000.0
2009-12-22 04:13:00,1.51855,1.51855,1.51815,1.51845,63200000.0
2009-12-22 04:14:00,1.51845,1.51865,1.51805,1.5182,110300000.0
2009-12-22 04:15:00,1.51815,1.51825,1.51785,1.51805,96200000.0
2009-12-22 04:16:00,1.51815,1.5184,1.518,1.51825,56300000.0
2009-12-22 04:17:00,1.51825,1.51825,1.51795,1.51805,82900000.0
2009-12-22 04:18:00,1.51805,1.51805,1.51785,1.518,46900000.0
2009-12-22 04:19:00,1.51795,1.51805,1.51785,1.51795,56800000.0
2009-12-22 04:20:00,1.51795,1.51815,1.51795,1.51795,38700000.0
2009-12-22 04:21:00,1.51805,1.51825,1.51785,1.51805,73100000.0
2009-12-22 04:22:00,1.51815,1.51835,1.51805,1.51805,42000000.0
2009-12-22 04:23:00,1.518,1.51805,1.5179,1.51795,22700000.0
2009-12-22 04:24:00,1.51785,1.5181,1.51775,1.518,38700000.0
2009-12-22 04:25:00,1.51795,1.51805,1.51795,1.51805,22300000.0
2009-12-22 04:26:00,1.5181,1.5181,1.51785,1.51795,21100000.0
2009-12-22 04:27:00,1.518,1.51815,1.51795,1.51805,25500000.0
2009-12-22 04:28:00,1.51805,1.51805,1.51805,1.51805,19600000.0
2009-12-22 04:29:00,1.51805,1.51815,1.51805,1.51805,14000000.0
2009-12-22 04:30:00,1.5181,1.51815,1.5179,1.5181,37400000.0
2009-12-22 04:31:00,1.5181,1.51825,1.5181,1.51815,14900000.0
2009-12-22 04:32:00,1.51815,1.51825,1.5181,1.5181,11100000.0
2009-12-22 04:33:00,1.51795,1.51795,1.51795,1.51795,19400000.0
2009-12-22 04:34:00,1.518,1.5181,1.51795,1.51805,33900000.0
2009-12-22 04:35:00,1.51795,1.5181,1.51795,1.518,88700000.0
2009-12-22 04:36:00,1.51795,1.51815,1.51785,1.51815,30800000.0
2009-12-22 04:37:00,1.5181,1.5184,1.51805,1.51825,58500000.0
2009-12-22 04:38:00,1.5182,1.51825,1.5181,1.51825,10800000.0
2009-12-22 04:39:00,1.51835,1.51845,1.5182,1.5182,16800000.0
2009-12-22 04:40:00,1.51815,1.5184,1.51815,1.51835,18600000.0
2009-12-22 04:41:00,1.5183,1.5185,1.5183,1.5184,33700000.0
2009-12-22 04:42:00,1.5186,1.5187,1.51855,1.5187,11400000.0
2009-12-22 04:43:00,1.5187,1.5189,1.51865,1.51885,39600000.0
2009-12-22 04:44:00,1.5189,1.5191,1.51875,1.519,48400000.0
2009-12-22 04:45:00,1.5189,1.5189,1.51875,1.51875,23700000.0
2009-12-22 04:46:00,1.51875,1.51895,1.51835,1.51855,114400000.0
2009-12-22 04:47:00,1.51845,1.51855,1.51845,1.51845,20800000.0
2009-12-22 04:48:00,1.51845,1.51895,1.51845,1.51895,63300000.0
2009-12-22 04:49:00,1.51885,1.519,1.51875,1.51875,56800000.0
2009-12-22 04:50:00,1.51865,1.5188,1.51865,1.51875,15700000.0
2009-12-22 04:51:00,1.51875,1.51885,1.51875,1.51885,14700000.0
2009-12-22 04:52:00,1.51885,1.51885,1.51825,1.5185,39500000.0
2009-12-22 04:53:00,1.51855,1.51855,1.51835,1.51835,31100000.0
2009-12-22 04:54:00,1.5184,1.51865,1.51825,1.5183,74200000.0
2009-12-22 04:55:00,1.5183,1.51845,1.5183,1.51845,26700000.0
2009-12-22 04:56:00,1.51845,1.51865,1.5183,1.51865,62400000.0
2009-12-22 04:57:00,1.51865,1.51925,1.51865,1.51875,97800000.0
2009-12-22 04:58:00,1.51885,1.51885,1.5186,1.5186,37200000.0
2009-12-22 04:59:00,1.5186,1.51875,1.51855,1.51855,64600000.0
2009-12-22 05:00:00,1.51855,1.51885,1.51835,1.51865,69800000.0
2009-12-22 05:01:00,1.51865,1.51865,1.51835,1.51855,34000000.0
2009-12-22 05:02:00,1.51845,1.51865,1.51825,1.51825,69700000.0
2009-12-22 05:03:00,1.51825,1.51855,1.51825,1.5185,22300000.0
2009-12-22 05:04:00,1.51845,1.51855,1.51845,1.51845,10900000.0
2009-12-22 05:05:00,1.51845,1.51845,1.51835,1.5184,15300000.0
2009-12-22 05:06:00,1.5184,1.51865,1.51835,1.51835,92700000.0
2009-12-22 05:07:00,1.51825,1.51865,1.51825,1.51845,54600000.0
2009-12-22 05:08:00,1.51845,1.5185,1.51815,1.51825,97200000.0
2009-12-22 05:09:00,1.51825,1.51855,1.51815,1.51845,51600000.0
2009-12-22 05:10:00,1.51845,1.51855,1.51845,1.51855,17600000.0
2009-12-22 05:11:00,1.51845,1.51855,1.5183,1.51845,11200000.0
2009-12-22 05:12:00,1.51835,1.51845,1.51835,1.51835,6400000.0
2009-12-22 05:13:00,1.51835,1.51835,1.51835,1.51835,4800000.0
2009-12-22 05:14:00,1.518,1.518,1.51775,1.5179,36900000.0
2009-12-22 05:15:00,1.5178,1.51795,1.5178,1.51795,44600000.0
2009-12-22 05:16:00,1.51795,1.518,1.51795,1.51795,20800000.0
2009-12-22 05:17:00,1.51795,1.51795,1.51785,1.51785,10000000.0
2009-12-22 05:18:00,1.51785,1.5179,1.51765,1.51765,24400000.0
2009-12-22 05:19:00,1.51765,1.51765,1.51765,1.51765,16000000.0
2009-12-22 05:20:00,1.51662,1.51671,1.5166,1.5167,21100000.0
2009-12-22 05:21:00,1.51765,1.5177,1.51745,1.5175,21100000.0
2009-12-22 05:22:00,1.5176,1.5182,1.51745,1.5182,140800000.0
2009-12-22 05:23:00,1.51825,1.51845,1.51825,1.51845,135400000.0
2009-12-22 05:24:00,1.5184,1.51855,1.5184,1.51845,36700000.0
2009-12-22 05:25:00,1.5183,1.51845,1.51805,1.5181,40600000.0
2009-12-22 05:26:00,1.5181,1.51815,1.5178,1.5178,53500000.0
2009-12-22 05:27:00,1.5178,1.5178,1.51735,1.5176,90400000.0
2009-12-22 05:28:00,1.51765,1.51765,1.51745,1.5175,31800000.0
2009-12-22 05:29:00,1.51745,1.51765,1.51745,1.51755,54300000.0
2009-12-22 05:30:00,1.51765,1.5177,1.5175,1.51765,40500000.0
2009-12-22 05:31:00,1.5177,1.51795,1.5175,1.51755,51500000.0
2009-12-22 05:32:00,1.51745,1.51745,1.5172,1.51725,38500000.0
2009-12-22 05:33:00,1.51725,1.51745,1.51715,1.51745,30400000.0
2009-12-22 05:34:00,1.51745,1.51745,1.51745,1.51745,3200000.0
2009-12-22 05:35:00,1.5176,1.51765,1.5176,1.51765,6500000.0
2009-12-22 05:36:00,1.51775,1.51775,1.5175,1.5175,11200000.0
2009-12-22 05:37:00,1.5175,1.51775,1.5175,1.51775,90100000.0
2009-12-22 05:38:00,1.5178,1.5178,1.51765,1.51765,26800000.0
2009-12-22 05:39:00,1.51765,1.51785,1.51765,1.51785,39900000.0
2009-12-22 05:40:00,1.5179,1.5181,1.51785,1.51805,28200000.0
2009-12-22 05:41:00,1.51805,1.51805,1.51805,1.51805,21000000.0
2009-12-22 05:42:00,1.51805,1.51825,1.51805,1.51805,37500000.0
2009-12-22 05:43:00,1.51805,1.51805,1.51805,1.51805,6400000.0
2009-12-22 05:44:00,1.51795,1.51805,1.51795,1.51805,26700000.0
2009-12-22 05:45:00,1.51795,1.51805,1.51785,1.51785,22400000.0
2009-12-22 05:46:00,1.51785,1.51805,1.5178,1.51785,26100000.0
2009-12-22 05:47:00,1.51795,1.51795,1.51785,1.51795,18600000.0
2009-12-22 05:48:00,1.51795,1.51805,1.51795,1.51805,36400000.0
2009-12-22 05:49:00,1.51805,1.51805,1.51805,1.51805,6400000.0
2009-12-22 05:50:00,1.51805,1.51815,1.51805,1.51815,38400000.0
2009-12-22 05:51:00,1.51815,1.51815,1.51805,1.51815,9600000.0
2009-12-22 05:52:00,1.51815,1.51825,1.51815,1.51815,11200000.0
2009-12-22 05:53:00,1.51815,1.51825,1.51815,1.51815,19200000.0
2009-12-22 05:54:00,1.51815,1.51815,1.518,1.51805,22100000.0
2009-12-22 05:55:00,1.51805,1.51805,1.5179,1.5179,75700000.0
2009-12-22 05:56:00,1.51795,1.518,1.5179,1.51795,23900000.0
2009-12-22 05:57:00,1.518,1.51805,1.51785,1.51795,35000000.0
2009-12-22 05:58:00,1.51795,1.51805,1.51785,1.51795,19000000.0
2009-12-22 05:59:00,1.51795,1.51795,1.51785,1.5179,25300000.0
2009-12-22 06:00:00,1.51795,1.51805,1.51795,1.51795,20800000.0
2009-12-22 06:01:00,1.518,1.518,1.51785,1.51785,12200000.0
2009-12-22 06:02:00,1.51795,1.51795,1.51775,1.5178,22400000.0
2009-12-22 06:03:00,1.51785,1.51785,1.5177,1.51775,45700000.0
2009-12-22 06:04:00,1.51775,1.51785,1.51765,1.5177,45500000.0
2009-12-22 06:05:00,1.51765,1.51775,1.51755,1.51765,41000000.0
2009-12-22 06:06:00,1.51765,1.5178,1.51765,1.51765,43900000.0
2009-12-22 06:07:00,1.51755,1.51755,1.5173,1.5173,20700000.0
2009-12-22 06:08:00,1.5172,1.5173,1.5171,1.51715,19800000.0
2009-12-22 06:09:00,1.51715,1.5174,1.51705,1.51725,32400000.0
2009-12-22 06:10:00,1.51735,1.51735,1.5172,1.5173,5000000.0
2009-12-22 06:11:00,1.51725,1.5173,1.51715,1.51725,9000000.0
2009-12-22 06:12:00,1.51725,1.51725,1.51715,1.51725,8600000.0
2009-12-22 06:13:00,1.5172,1.51725,1.51715,1.51725,9000000.0
2009-12-22 06:14:00,1.5172,1.5173,1.5172,1.51725,9000000.0
2009-12-22 06:15:00,1.51725,1.51725,1.51715,1.5172,19500000.0
2009-12-22 06:16:00,1.51725,1.51725,1.5172,1.51725,4000000.0
2009-12-22 06:17:00,1.5172,1.5172,1.51715,1.51715,2700000.0
2009-12-22 06:18:00,1.51715,1.5173,1.51705,1.51725,25300000.0
2009-12-22 06:19:00,1.51735,1.51735,1.5171,1.5171,15000000.0
2009-12-22 06:20:00,1.517,1.5171,1.517,1.5171,15700000.0
2009-12-22 06:21:00,1.51705,1.51705,1.51685,1.517,18400000.0
2009-12-22 06:22:00,1.51705,1.51715,1.51705,1.51705,9300000.0
2009-12-22 06:23:00,1.51705,1.5172,1.51705,1.51715,23100000.0
2009-12-22 06:24:00,1.5172,1.51725,1.51715,1.51725,11300000.0
2009-12-22 06:25:00,1.51725,1.51745,1.51715,1.51715,96000000.0
2009-12-22 06:26:00,1.51715,1.5173,1.51715,1.51715,14600000.0
2009-12-22 06:27:00,1.51715,1.51715,1.51705,1.51705,22400000.0
2009-12-22 06:28:00,1.5171,1.51725,1.51705,1.51725,31800000.0
2009-12-22 06:29:00,1.51725,1.5173,1.51725,1.51725,23600000.0
2009-12-22 06:30:00,1.51725,1.51735,1.51725,1.51735,9600000.0
2009-12-22 06:31:00,1.51735,1.51735,1.51725,1.51735,18300000.0
2009-12-22 06:32:00,1.51735,1.51735,1.51725,1.51725,36300000.0
2009-12-22 06:33:00,1.51725,1.51735,1.51725,1.51735,22600000.0
2009-12-22 06:34:00,1.51735,1.51745,1.51735,1.51735,28500000.0
2009-12-22 06:35:00,1.51735,1.51735,1.51725,1.51725,16800000.0
2009-12-22 06:36:00,1.51725,1.51735,1.51725,1.51725,11900000.0
2009-12-22 06:37:00,1.51735,1.51745,1.51735,1.51745,7600000.0
2009-12-22 06:38:00,1.51745,1.51745,1.51745,1.51745,1600000.0
2009-12-22 06:39:00,1.51745,1.51745,1.51745,1.51745,1700000.0
2009-12-22 06:40:00,1.51745,1.5175,1.51735,1.51735,15900000.0
2009-12-22 06:41:00,1.51735,1.51745,1.51725,1.51745,19100000.0
2009-12-22 06:42:00,1.51745,1.5175,1.51735,1.51745,52000000.0
2009-12-22 06:43:00,1.5175,1.5175,1.5171,1.51735,87100000.0
2009-12-22 06:44:00,1.51735,1.51735,1.51685,1.517,49000000.0
2009-12-22 06:45:00,1.51695,1.5171,1.51685,1.51705,65300000.0
2009-12-22 06:46:00,1.5171,1.5172,1.51705,1.51715,16100000.0
2009-12-22 06:47:00,1.51715,1.51725,1.51705,1.5171,41200000.0
2009-12-22 06:48:00,1.5171,1.5172,1.5171,1.5171,4400000.0
2009-12-22 06:49:00,1.51705,1.5172,1.51705,1.51715,15800000.0
2009-12-22 06:50:00,1.51705,1.5171,1.51705,1.5171,16900000.0
2009-12-22 06:51:00,1.51705,1.51715,1.51695,1.51695,19600000.0
2009-12-22 06:52:00,1.51705,1.5172,1.517,1.51715,58300000.0
2009-12-22 06:53:00,1.51725,1.51725,1.51715,1.51715,20600000.0
2009-12-22 06:54:00,1.51725,1.51725,1.51715,1.51725,16100000.0
2009-12-22 06:55:00,1.51725,1.51735,1.5172,1.51735,24100000.0
2009-12-22 06:56:00,1.51735,1.51745,1.51735,1.51735,42100000.0
2009-12-22 06:57:00,1.5174,1.51765,1.51735,1.5176,46700000.0
2009-12-22 06:58:00,1.51755,1.51765,1.51755,1.51765,21100000.0
2009-12-22 06:59:00,1.5176,1.51765,1.51755,1.51765,27400000.0
2009-12-22 07:00:00,1.51765,1.5179,1.51765,1.5179,12500000.0
2009-12-22 07:01:00,1.51795,1.51795,1.51775,1.51785,51500000.0
2009-12-22 07:02:00,1.51775,1.51785,1.51775,1.51775,11300000.0
2009-12-22 07:03:00,1.51775,1.51775,1.51745,1.51755,51100000.0
2009-12-22 07:04:00,1.51755,1.5176,1.5173,1.51745,59600000.0
2009-12-22 07:05:00,1.51755,1.51785,1.51745,1.51775,66300000.0
2009-12-22 07:06:00,1.51775,1.5178,1.51775,1.5178,17700000.0
2009-12-22 07:07:00,1.51785,1.51805,1.5178,1.51795,34700000.0
2009-12-22 07:08:00,1.51795,1.518,1.5177,1.5178,42000000.0
2009-12-22 07:09:00,1.51785,1.51785,1.51775,1.51775,16200000.0
2009-12-22 07:10:00,1.51775,1.5179,1.5177,1.51785,37800000.0
2009-12-22 07:11:00,1.51775,1.51785,1.5177,1.5178,9400000.0
2009-12-22 07:12:00,1.51795,1.51805,1.51785,1.51795,24000000.0
2009-12-22 07:13:00,1.5179,1.5179,1.5177,1.51775,27300000.0
2009-12-22 07:14:00,1.51775,1.51785,1.51765,1.51775,36100000.0
2009-12-22 07:15:00,1.51775,1.5179,1.51765,1.5178,32800000.0
2009-12-22 07:16:00,1.51775,1.51785,1.51775,1.51785,11900000.0
2009-12-22 07:17:00,1.51785,1.51785,1.51775,1.5178,8100000.0
2009-12-22 07:18:00,1.5178,1.51795,1.5178,1.51785,32400000.0
2009-12-22 07:19:00,1.5179,1.5179,1.5178,1.51785,9100000.0
2009-12-22 07:20:00,1.51785,1.51795,1.5178,1.51785,26900000.0
2009-12-22 07:21:00,1.51785,1.51785,1.51785,1.51785,2700000.0
2009-12-22 07:22:00,1.51785,1.51785,1.5176,1.51775,34600000.0
2009-12-22 07:23:00,1.5178,1.51785,1.5178,1.51785,2000000.0
2009-12-22 07:24:00,1.51775,1.5179,1.51775,1.5178,13300000.0
2009-12-22 07:25:00,1.5179,1.51795,1.5178,1.5178,10500000.0
2009-12-22 07:26:00,1.5179,1.5179,1.51775,1.51785,11600000.0
2009-12-22 07:27:00,1.51785,1.51785,1.5176,1.51765,39700000.0
2009-12-22 07:28:00,1.5176,1.51775,1.51755,1.51755,49800000.0
2009-12-22 07:29:00,1.51755,1.51755,1.51755,1.51755,4900000.0
2009-12-22 07:30:00,1.51755,1.51765,1.51755,1.51765,8000000.0
2009-12-22 07:31:00,1.51765,1.51775,1.51755,1.51755,31300000.0
2009-12-22 07:32:00,1.5177,1.51775,1.51745,1.51745,38600000.0
2009-12-22 07:33:00,1.51745,1.5175,1.5173,1.5173,20400000.0
2009-12-22 07:34:00,1.51745,1.51755,1.51725,1.51725,55900000.0
2009-12-22 07:35:00,1.51715,1.51745,1.51715,1.51735,35900000.0
2009-12-22 07:36:00,1.5175,1.5175,1.51715,1.5172,25400000.0
2009-12-22 07:37:00,1.51715,1.51725,1.51675,1.51685,47300000.0
2009-12-22 07:38:00,1.51685,1.51695,1.51675,1.51695,54900000.0
2009-12-22 07:39:00,1.51695,1.51715,1.51685,1.51695,33000000.0
2009-12-22 07:40:00,1.517,1.51705,1.51685,1.51705,39700000.0
2009-12-22 07:41:00,1.51705,1.51705,1.51705,1.51705,16000000.0
2009-12-22 07:42:00,1.51705,1.51715,1.51705,1.51715,40300000.0
2009-12-22 07:43:00,1.51715,1.51725,1.51705,1.51715,59800000.0
2009-12-22 07:44:00,1.51715,1.51725,1.51715,1.51725,17600000.0
2009-12-22 07:45:00,1.51725,1.51725,1.51725,1.51725,6400000.0
2009-12-22 07:46:00,1.51725,1.5173,1.51715,1.5173,46700000.0
2009-12-22 07:47:00,1.51725,1.5174,1.51725,1.5173,11600000.0
2009-12-22 07:48:00,1.5174,1.51745,1.51725,1.51745,41100000.0
2009-12-22 07:49:00,1.51745,1.51755,1.51745,1.51755,17200000.0
2009-12-22 07:50:00,1.51755,1.51755,1.5174,1.51745,25900000.0
2009-12-22 07:51:00,1.51745,1.51755,1.51735,1.51755,24900000.0
2009-12-22 07:52:00,1.51755,1.51755,1.51745,1.51745,27800000.0
2009-12-22 07:53:00,1.51745,1.51755,1.51745,1.51755,44400000.0
2009-12-22 07:54:00,1.5176,1.51795,1.51755,1.51765,137400000.0
2009-12-22 07:55:00,1.51765,1.51765,1.5172,1.51745,66500000.0
2009-12-22 07:56:00,1.5175,1.5176,1.51735,1.5175,117500000.0
2009-12-22 07:57:00,1.5175,1.5175,1.5173,1.5173,37500000.0
2009-12-22 07:58:00,1.5173,1.5175,1.5173,1.5173,26600000.0
2009-12-22 07:59:00,1.5172,1.5176,1.51715,1.51725,56300000.0
2009-12-22 08:00:00,1.5173,1.5174,1.51725,1.51735,42000000.0
2009-12-22 08:01:00,1.5173,1.5174,1.51715,1.5174,36200000.0
2009-12-22 08:02:00,1.5174,1.5174,1.51705,1.51725,86500000.0
2009-12-22 08:03:00,1.51725,1.5178,1.51725,1.5178,59300000.0
2009-12-22 08:04:00,1.51765,1.5179,1.51765,1.5179,27900000.0
2009-12-22 08:05:00,1.51785,1.51795,1.51775,1.5178,30000000.0
2009-12-22 08:06:00,1.51785,1.51785,1.5177,1.51775,60900000.0
2009-12-22 08:07:00,1.51775,1.5179,1.51775,1.5178,26200000.0
2009-12-22 08:08:00,1.51785,1.5179,1.51785,1.5179,10300000.0
2009-12-22 08:09:00,1.51785,1.51785,1.51775,1.5178,10400000.0
2009-12-22 08:10:00,1.51785,1.518,1.5177,1.5178,131600000.0
2009-12-22 08:11:00,1.51785,1.51785,1.51765,1.5177,45900000.0
2009-12-22 08:12:00,1.51765,1.5177,1.51755,1.51765,20300000.0
2009-12-22 08:13:00,1.51765,1.51775,1.51765,1.51765,29900000.0
2009-12-22 08:14:00,1.51755,1.51765,1.51755,1.5176,14000000.0
2009-12-22 08:15:00,1.51755,1.51765,1.51755,1.51755,17300000.0
2009-12-22 08:16:00,1.51755,1.51765,1.51755,1.51765,23700000.0
2009-12-22 08:17:00,1.51765,1.51765,1.51755,1.51755,37800000.0
2009-12-22 08:18:00,1.51755,1.51755,1.5174,1.5174,22000000.0
2009-12-22 08:19:00,1.5174,1.51745,1.51735,1.51745,7200000.0
2009-12-22 08:20:00,1.51745,1.51765,1.51745,1.51755,20300000.0
2009-12-22 08:21:00,1.51755,1.51765,1.51755,1.5176,34500000.0
2009-12-22 08:22:00,1.51765,1.51765,1.5174,1.5175,47200000.0
2009-12-22 08:23:00,1.51755,1.51765,1.5173,1.51755,189200000.0
2009-12-22 08:24:00,1.51755,1.5176,1.51725,1.5173,29700000.0
2009-12-22 08:25:00,1.5173,1.5173,1.517,1.51705,14300000.0
2009-12-22 08:26:00,1.51705,1.51715,1.51695,1.51705,14000000.0
2009-12-22 08:27:00,1.51705,1.51715,1.51705,1.51715,13200000.0
2009-12-22 08:28:00,1.51715,1.51715,1.51705,1.51705,11400000.0
2009-12-22 08:29:00,1.51705,1.51705,1.51695,1.51705,10500000.0
2009-12-22 08:30:00,1.5171,1.5172,1.51705,1.51705,15000000.0
2009-12-22 08:31:00,1.5171,1.5172,1.51665,1.51665,48300000.0
2009-12-22 08:32:00,1.5167,1.5167,1.5166,1.5166,10400000.0
2009-12-22 08:33:00,1.51665,1.51685,1.5166,1.51665,36000000.0
2009-12-22 08:34:00,1.51665,1.5167,1.5165,1.5167,23900000.0
2009-12-22 08:35:00,1.51665,1.5168,1.51665,1.5168,14000000.0
2009-12-22 08:36:00,1.5168,1.5168,1.51665,1.51675,12400000.0
2009-12-22 08:37:00,1.5168,1.5169,1.51675,1.51675,36600000.0
2009-12-22 08:38:00,1.51675,1.5168,1.5167,1.5168,35300000.0
2009-12-22 08:39:00,1.5168,1.51715,1.51675,1.5169,45100000.0
2009-12-22 08:40:00,1.5169,1.51715,1.51685,1.51715,29900000.0
2009-12-22 08:41:00,1.51715,1.51715,1.51655,1.51655,54400000.0
2009-12-22 08:42:00,1.51665,1.51695,1.51665,1.51675,55800000.0
2009-12-22 08:43:00,1.51675,1.51675,1.51655,1.51655,40700000.0
2009-12-22 08:44:00,1.51655,1.51665,1.51655,1.51655,30400000.0
2009-12-22 08:45:00,1.51665,1.51665,1.5165,1.51655,71500000.0
2009-12-22 08:46:00,1.51655,1.51655,1.51645,1.51655,55200000.0
2009-12-22 08:47:00,1.51665,1.51665,1.5164,1.51655,52300000.0
2009-12-22 08:48:00,1.51655,1.51675,1.51645,1.51675,64300000.0
2009-12-22 08:49:00,1.51675,1.51685,1.5166,1.51665,57800000.0
2009-12-22 08:50:00,1.51655,1.51675,1.51655,1.51655,59900000.0
2009-12-22 08:51:00,1.51655,1.51655,1.51625,1.51645,41000000.0
2009-12-22 08:52:00,1.51655,1.51665,1.5162,1.51625,75200000.0
2009-12-22 08:53:00,1.51625,1.51645,1.51615,1.5163,50000000.0
2009-12-22 08:54:00,1.51635,1.51645,1.51625,1.51635,23200000.0
2009-12-22 08:55:00,1.51635,1.5165,1.5163,1.5164,49100000.0
2009-12-22 08:56:00,1.5164,1.5165,1.5162,1.51645,85600000.0
2009-12-22 08:57:00,1.51645,1.51665,1.5163,1.5163,91000000.0
2009-12-22 08:58:00,1.5163,1.5163,1.516,1.5163,63300000.0
2009-12-22 08:59:00,1.5163,1.51635,1.51605,1.5162,44300000.0
2009-12-22 09:00:00,1.5162,1.5163,1.51595,1.51605,48700000.0
2009-12-22 09:01:00,1.51615,1.51645,1.51605,1.51645,132600000.0
2009-12-22 09:02:00,1.51635,1.51675,1.51635,1.51665,122700000.0
2009-12-22 09:03:00,1.51665,1.51675,1.5166,1.51665,82300000.0
2009-12-22 09:04:00,1.51665,1.51665,1.51635,1.51645,114800000.0
2009-12-22 09:05:00,1.51635,1.51645,1.51615,1.5164,127300000.0
2009-12-22 09:06:00,1.51635,1.51665,1.51635,1.51655,31600000.0
2009-12-22 09:07:00,1.5164,1.5166,1.51635,1.5164,90500000.0
2009-12-22 09:08:00,1.5164,1.5166,1.5163,1.51655,25200000.0
2009-12-22 09:09:00,1.51655,1.5167,1.5165,1.51665,34300000.0
2009-12-22 09:10:00,1.51665,1.51685,1.51635,1.5167,114800000.0
2009-12-22 09:11:00,1.51685,1.51715,1.5167,1.5169,179300000.0
2009-12-22 09:12:00,1.51705,1.51725,1.51695,1.517,126700000.0
2009-12-22 09:13:00,1.51695,1.51715,1.51675,1.517,64800000.0
2009-12-22 09:14:00,1.517,1.51715,1.51695,1.5171,130800000.0
2009-12-22 09:15:00,1.5171,1.5171,1.5166,1.517,128400000.0
2009-12-22 09:16:00,1.517,1.51705,1.51675,1.5169,110600000.0
2009-12-22 09:17:00,1.51705,1.51715,1.517,1.5171,42300000.0
2009-12-22 09:18:00,1.51715,1.51775,1.5171,1.51755,118400000.0
2009-12-22 09:19:00,1.51755,1.5177,1.51725,1.5175,152700000.0
2009-12-22 09:20:00,1.51755,1.5177,1.51745,1.51765,222900000.0
2009-12-22 09:21:00,1.5176,1.5177,1.5173,1.51735,92200000.0
2009-12-22 09:22:00,1.51735,1.51735,1.517,1.51705,63000000.0
2009-12-22 09:23:00,1.51695,1.5172,1.51695,1.5172,105400000.0
2009-12-22 09:24:00,1.51725,1.51735,1.51715,1.5172,112900000.0
2009-12-22 09:25:00,1.5172,1.51725,1.517,1.51705,46700000.0
2009-12-22 09:26:00,1.51705,1.51725,1.51705,1.51705,58100000.0
2009-12-22 09:27:00,1.5171,1.51725,1.51685,1.51725,110500000.0
2009-12-22 09:28:00,1.51725,1.51725,1.5167,1.5169,162900000.0
2009-12-22 09:29:00,1.5169,1.5169,1.5166,1.51685,117800000.0
2009-12-22 09:30:00,1.51685,1.517,1.5166,1.51695,206700000.0
2009-12-22 09:31:00,1.5169,1.5169,1.5167,1.51675,426400000.0
2009-12-22 09:32:00,1.5167,1.51685,1.51655,1.51665,142500000.0
2009-12-22 09:33:00,1.51675,1.51675,1.51655,1.51675,90900000.0
2009-12-22 09:34:00,1.51675,1.51685,1.5166,1.5167,70000000.0
2009-12-22 09:35:00,1.5167,1.5168,1.51645,1.51655,75500000.0
2009-12-22 09:36:00,1.51645,1.5168,1.51645,1.51665,193600000.0
2009-12-22 09:37:00,1.51665,1.5169,1.5165,1.5165,299600000.0
2009-12-22 09:38:00,1.5165,1.51685,1.5165,1.5168,73100000.0
2009-12-22 09:39:00,1.51685,1.51705,1.5167,1.5169,225600000.0
2009-12-22 09:40:00,1.5168,1.5171,1.51675,1.51695,166200000.0
2009-12-22 09:41:00,1.51695,1.51695,1.5164,1.51665,107500000.0
2009-12-22 09:42:00,1.5167,1.51675,1.5165,1.5166,136600000.0
2009-12-22 09:43:00,1.5166,1.517,1.5165,1.517,104000000.0
2009-12-22 09:44:00,1.517,1.51705,1.5168,1.51705,67400000.0
2009-12-22 09:45:00,1.51705,1.5176,1.51705,1.51755,239700000.0
2009-12-22 09:46:00,1.51755,1.5179,1.5175,1.51765,247700000.0
2009-12-22 09:47:00,1.5176,1.5176,1.51735,1.5175,226500000.0
2009-12-22 09:48:00,1.5175,1.51755,1.51735,1.51755,115500000.0
2009-12-22 09:49:00,1.51755,1.51765,1.5174,1.51755,87500000.0
2009-12-22 09:50:00,1.51745,1.5176,1.51735,1.51735,66400000.0
2009-12-22 09:51:00,1.5173,1.5173,1.5169,1.517,50700000.0
2009-12-22 09:52:00,1.5169,1.51715,1.5167,1.5167,109000000.0
2009-12-22 09:53:00,1.5167,1.5168,1.51655,1.51665,107600000.0
2009-12-22 09:54:00,1.51655,1.51665,1.5164,1.51655,91200000.0
2009-12-22 09:55:00,1.51655,1.5167,1.51645,1.5165,102400000.0
2009-12-22 09:56:00,1.51655,1.51685,1.5165,1.5167,95600000.0
2009-12-22 09:57:00,1.51665,1.51685,1.51595,1.51615,238900000.0
2009-12-22 09:58:00,1.51605,1.5164,1.5157,1.5159,181700000.0
2009-12-22 09:59:00,1.51595,1.5169,1.51595,1.51665,162400000.0
2009-12-22 10:00:00,1.51665,1.51715,1.51655,1.517,170600000.0
2009-12-22 10:01:00,1.51695,1.5172,1.51695,1.517,147500000.0
2009-12-22 10:02:00,1.51695,1.5176,1.51675,1.5175,372800000.0
2009-12-22 10:03:00,1.5175,1.51755,1.517,1.5171,164800000.0
2009-12-22 10:04:00,1.5172,1.51725,1.5168,1.5168,180000000.0
2009-12-22 10:05:00,1.51685,1.51705,1.5163,1.51635,241500000.0
2009-12-22 10:06:00,1.5164,1.5164,1.51625,1.51625,88500000.0
2009-12-22 10:07:00,1.51625,1.51625,1.51595,1.51605,75700000.0
2009-12-22 10:08:00,1.516,1.5162,1.51585,1.5159,258200000.0
2009-12-22 10:09:00,1.51585,1.5163,1.51575,1.51625,92600000.0
2009-12-22 10:10:00,1.5163,1.5166,1.51625,1.5164,82200000.0
2009-12-22 10:11:00,1.51645,1.5167,1.5164,1.5167,108500000.0
2009-12-22 10:12:00,1.5167,1.51685,1.5162,1.51625,163900000.0
2009-12-22 10:13:00,1.5162,1.51665,1.5162,1.51655,235500000.0
2009-12-22 10:14:00,1.5165,1.5167,1.5163,1.5166,145100000.0
2009-12-22 10:15:00,1.51665,1.5168,1.5163,1.5164,77100000.0
2009-12-22 10:16:00,1.5164,1.51655,1.5163,1.51635,65500000.0
2009-12-22 10:17:00,1.51635,1.5166,1.51635,1.5164,62800000.0
2009-12-22 10:18:00,1.51645,1.5165,1.5163,1.51645,41700000.0
2009-12-22 10:19:00,1.51645,1.51655,1.51635,1.5165,35500000.0
2009-12-22 10:20:00,1.51635,1.51645,1.5163,1.51645,28000000.0
2009-12-22 10:21:00,1.51645,1.51645,1.51615,1.51615,81400000.0
2009-12-22 10:22:00,1.51615,1.51615,1.51605,1.51605,28000000.0
2009-12-22 10:23:00,1.51615,1.51625,1.51605,1.51615,29100000.0
2009-12-22 10:24:00,1.51625,1.51635,1.51615,1.51635,60700000.0
2009-12-22 10:25:00,1.51635,1.51645,1.5163,1.5163,36600000.0
2009-12-22 10:26:00,1.51625,1.5164,1.51625,1.5164,28200000.0
2009-12-22 10:27:00,1.5164,1.5164,1.51625,1.51625,43700000.0
2009-12-22 10:28:00,1.51625,1.5165,1.5162,1.51635,174600000.0
2009-12-22 10:29:00,1.5161,1.5163,1.51605,1.51625,109400000.0
2009-12-22 10:30:00,1.5162,1.51625,1.51565,1.51605,126500000.0
2009-12-22 10:31:00,1.51605,1.51635,1.516,1.51635,63200000.0
2009-12-22 10:32:00,1.51635,1.5164,1.5161,1.5163,52000000.0
2009-12-22 10:33:00,1.51625,1.51625,1.5158,1.5161,118000000.0
2009-12-22 10:34:00,1.5161,1.5164,1.5161,1.5164,51300000.0
2009-12-22 10:35:00,1.51635,1.5166,1.5163,1.51645,62900000.0
2009-12-22 10:36:00,1.5164,1.5166,1.51635,1.51645,104700000.0
2009-12-22 10:37:00,1.51645,1.5167,1.516,1.5162,86400000.0
2009-12-22 10:38:00,1.51625,1.51625,1.51575,1.516,83000000.0
2009-12-22 10:39:00,1.51615,1.5174,1.51615,1.5172,249400000.0
2009-12-22 10:40:00,1.5172,1.5172,1.517,1.51715,104200000.0
2009-12-22 10:41:00,1.51715,1.5172,1.51685,1.517,90900000.0
2009-12-22 10:42:00,1.517,1.51705,1.5168,1.51695,75900000.0
2009-12-22 10:43:00,1.517,1.51715,1.5169,1.517,25000000.0
2009-12-22 10:44:00,1.517,1.51715,1.5168,1.517,113800000.0
2009-12-22 10:45:00,1.517,1.517,1.5165,1.5165,61900000.0
2009-12-22 10:46:00,1.51645,1.5165,1.5159,1.5162,71500000.0
2009-12-22 10:47:00,1.5162,1.5162,1.5157,1.5161,107500000.0
2009-12-22 10:48:00,1.5161,1.51615,1.5159,1.5161,31200000.0
2009-12-22 10:49:00,1.5161,1.5163,1.516,1.51605,83700000.0
2009-12-22 10:50:00,1.51605,1.5161,1.51575,1.51575,57000000.0
2009-12-22 10:51:00,1.51575,1.51595,1.51575,1.51595,17000000.0
2009-12-22 10:52:00,1.5159,1.51595,1.5158,1.5159,11000000.0
2009-12-22 10:53:00,1.5159,1.5161,1.5158,1.5161,57500000.0
2009-12-22 10:54:00,1.5161,1.51615,1.5156,1.51585,72800000.0
2009-12-22 10:55:00,1.5158,1.516,1.51575,1.51575,70100000.0
2009-12-22 10:56:00,1.51575,1.51615,1.51575,1.5158,69900000.0
2009-12-22 10:57:00,1.51575,1.5161,1.5156,1.5161,128300000.0
2009-12-22 10:58:00,1.5161,1.51615,1.51605,1.51605,47600000.0
2009-12-22 10:59:00,1.5161,1.5163,1.5161,1.5163,43600000.0
2009-12-22 11:00:00,1.51625,1.51625,1.51605,1.51615,88100000.0
2009-12-22 11:01:00,1.51615,1.5162,1.51565,1.51585,63900000.0
2009-12-22 11:02:00,1.5159,1.51595,1.5155,1.5157,137100000.0
2009-12-22 11:03:00,1.5157,1.5157,1.51545,1.51565,44000000.0
2009-12-22 11:04:00,1.5157,1.51585,1.5152,1.51545,96400000.0
2009-12-22 11:05:00,1.5155,1.5155,1.51505,1.51505,118800000.0
2009-12-22 11:06:00,1.51505,1.51515,1.5145,1.51495,109500000.0
2009-12-22 11:07:00,1.5149,1.51505,1.51465,1.515,129400000.0
2009-12-22 11:08:00,1.515,1.51505,1.51485,1.51485,86500000.0
2009-12-22 11:09:00,1.51485,1.51495,1.51485,1.5149,30000000.0
2009-12-22 11:10:00,1.5149,1.515,1.51485,1.51485,58400000.0
2009-12-22 11:11:00,1.51485,1.51495,1.51475,1.51475,62700000.0
2009-12-22 11:12:00,1.51475,1.5149,1.51475,1.51475,76700000.0
2009-12-22 11:13:00,1.51475,1.51485,1.51475,1.51485,113600000.0
2009-12-22 11:14:00,1.51485,1.5149,1.51475,1.51475,41800000.0
2009-12-22 11:15:00,1.51475,1.5148,1.51475,1.51475,48000000.0
2009-12-22 11:16:00,1.51475,1.5154,1.51475,1.51515,91600000.0
2009-12-22 11:17:00,1.5152,1.5153,1.51515,1.51515,99900000.0
2009-12-22 11:18:00,1.51515,1.5155,1.515,1.51505,75400000.0
2009-12-22 11:19:00,1.515,1.51525,1.51485,1.515,69200000.0
2009-12-22 11:20:00,1.515,1.51515,1.51475,1.5148,133100000.0
2009-12-22 11:21:00,1.5148,1.51485,1.51475,1.51475,66100000.0
2009-12-22 11:22:00,1.51475,1.5148,1.51435,1.5145,96300000.0
2009-12-22 11:23:00,1.5145,1.51455,1.51405,1.51415,76500000.0
2009-12-22 11:24:00,1.5142,1.51435,1.5139,1.5141,68800000.0
2009-12-22 11:25:00,1.5141,1.5144,1.51405,1.51405,64600000.0
2009-12-22 11:26:00,1.5141,1.5144,1.51395,1.51395,97000000.0
2009-12-22 11:27:00,1.51395,1.514,1.51345,1.5135,151600000.0
2009-12-22 11:28:00,1.5135,1.51395,1.5135,1.51395,205100000.0
2009-12-22 11:29:00,1.51395,1.5144,1.51395,1.51415,201900000.0
2009-12-22 11:30:00,1.51415,1.515,1.5141,1.5145,123200000.0
2009-12-22 11:31:00,1.51455,1.51485,1.5145,1.51455,107100000.0
2009-12-22 11:32:00,1.51465,1.5151,1.51465,1.51495,264400000.0
2009-12-22 11:33:00,1.515,1.5153,1.515,1.5153,147700000.0
2009-12-22 11:34:00,1.5153,1.5157,1.51525,1.51545,184700000.0
2009-12-22 11:35:00,1.51545,1.5156,1.51525,1.5153,97500000.0
2009-12-22 11:36:00,1.51525,1.5154,1.51515,1.5153,67000000.0
2009-12-22 11:37:00,1.51535,1.5154,1.51515,1.5152,75000000.0
2009-12-22 11:38:00,1.51515,1.5153,1.5151,1.51525,37000000.0
2009-12-22 11:39:00,1.51515,1.51525,1.51515,1.51525,7000000.0
2009-12-22 11:40:00,1.51525,1.5155,1.51525,1.5155,71600000.0
2009-12-22 11:41:00,1.51555,1.5157,1.51525,1.51545,138600000.0
2009-12-22 11:42:00,1.5153,1.51555,1.5153,1.51535,69100000.0
2009-12-22 11:43:00,1.51535,1.51555,1.5153,1.5155,89300000.0
2009-12-22 11:44:00,1.5155,1.51555,1.51515,1.51515,99300000.0
2009-12-22 11:45:00,1.5151,1.5153,1.51505,1.51525,42700000.0
2009-12-22 11:46:00,1.5152,1.51535,1.51515,1.51535,48200000.0
2009-12-22 11:47:00,1.5153,1.51575,1.5152,1.51575,112900000.0
2009-12-22 11:48:00,1.51565,1.51615,1.51565,1.516,100400000.0
2009-12-22 11:49:00,1.516,1.51625,1.5159,1.516,179900000.0
2009-12-22 11:50:00,1.51605,1.51615,1.51595,1.516,233500000.0
2009-12-22 11:51:00,1.516,1.516,1.51545,1.51545,152100000.0
2009-12-22 11:52:00,1.51545,1.51545,1.5151,1.5152,71000000.0
2009-12-22 11:53:00,1.5153,1.5158,1.5153,1.5156,103900000.0
2009-12-22 11:54:00,1.51555,1.51565,1.51505,1.5151,64800000.0
2009-12-22 11:55:00,1.51515,1.51515,1.51485,1.51485,111100000.0
2009-12-22 11:56:00,1.5148,1.51485,1.51465,1.51465,21200000.0
2009-12-22 11:57:00,1.5147,1.5148,1.5146,1.5147,20000000.0
2009-12-22 11:58:00,1.5147,1.51475,1.5145,1.5147,71000000.0
2009-12-22 11:59:00,1.51465,1.51465,1.51445,1.51455,43000000.0
2009-12-22 12:00:00,1.5146,1.5147,1.51405,1.5141,115200000.0
2009-12-22 12:01:00,1.51415,1.5143,1.51395,1.51425,149200000.0
2009-12-22 12:02:00,1.5142,1.5143,1.5138,1.5138,80200000.0
2009-12-22 12:03:00,1.5138,1.51395,1.51335,1.5134,212900000.0
2009-12-22 12:04:00,1.5135,1.51365,1.5132,1.51335,120600000.0
2009-12-22 12:05:00,1.5134,1.5137,1.5131,1.5133,112600000.0
2009-12-22 12:06:00,1.5133,1.5134,1.51315,1.51335,49000000.0
2009-12-22 12:07:00,1.51335,1.51355,1.51315,1.5134,136800000.0
2009-12-22 12:08:00,1.5134,1.5135,1.51305,1.51305,85200000.0
2009-12-22 12:09:00,1.5132,1.51365,1.51315,1.5135,115400000.0
2009-12-22 12:10:00,1.5135,1.51375,1.5133,1.5136,175200000.0
2009-12-22 12:11:00,1.5136,1.51365,1.51325,1.51345,143500000.0
2009-12-22 12:12:00,1.5135,1.51355,1.5133,1.5134,45400000.0
2009-12-22 12:13:00,1.51345,1.51355,1.51335,1.5135,29000000.0
2009-12-22 12:14:00,1.51355,1.51365,1.5134,1.5135,55500000.0
2009-12-22 12:15:00,1.51355,1.5137,1.5134,1.5136,82100000.0
2009-12-22 12:16:00,1.51355,1.5136,1.5134,1.5134,105400000.0
2009-12-22 12:17:00,1.5134,1.51365,1.51325,1.5134,82500000.0
2009-12-22 12:18:00,1.5135,1.51355,1.51335,1.51355,55700000.0
2009-12-22 12:19:00,1.51355,1.5136,1.51345,1.51355,53400000.0
2009-12-22 12:20:00,1.51355,1.5137,1.51345,1.5136,71700000.0
2009-12-22 12:21:00,1.51365,1.51365,1.5134,1.51355,71600000.0
2009-12-22 12:22:00,1.51355,1.51355,1.5134,1.5135,36800000.0
2009-12-22 12:23:00,1.5135,1.5135,1.51335,1.51345,94300000.0
2009-12-22 12:24:00,1.5134,1.51355,1.51315,1.5135,95500000.0
2009-12-22 12:25:00,1.5135,1.5138,1.51315,1.51355,174400000.0
2009-12-22 12:26:00,1.5136,1.5136,1.5132,1.5134,120500000.0
2009-12-22 12:27:00,1.51345,1.51365,1.5133,1.5135,114700000.0
2009-12-22 12:28:00,1.5135,1.51355,1.51315,1.51315,77000000.0
2009-12-22 12:29:00,1.51315,1.5132,1.51235,1.51245,146900000.0
2009-12-22 12:30:00,1.5126,1.513,1.5126,1.513,96900000.0
2009-12-22 12:31:00,1.5129,1.5131,1.51235,1.51265,71400000.0
2009-12-22 12:32:00,1.5128,1.51305,1.5125,1.51265,149800000.0
2009-12-22 12:33:00,1.51265,1.51265,1.5119,1.5121,176100000.0
2009-12-22 12:34:00,1.5122,1.5122,1.51185,1.51215,115400000.0
2009-12-22 12:35:00,1.5122,1.51245,1.51215,1.5124,40600000.0
2009-12-22 12:36:00,1.5124,1.51275,1.5124,1.51265,47000000.0
2009-12-22 12:37:00,1.51265,1.51265,1.51225,1.5124,131400000.0
2009-12-22 12:38:00,1.5124,1.5125,1.51225,1.51245,73000000.0
2009-12-22 12:39:00,1.51235,1.5124,1.51185,1.51195,65600000.0
2009-12-22 12:40:00,1.5119,1.51205,1.5116,1.5116,140800000.0
2009-12-22 12:41:00,1.51175,1.51215,1.5117,1.51185,290000000.0
2009-12-22 12:42:00,1.5118,1.51205,1.51175,1.51205,148900000.0
2009-12-22 12:43:00,1.51205,1.51205,1.5118,1.51185,118900001.0
2009-12-22 12:44:00,1.5119,1.5119,1.5117,1.5118,156299999.0
2009-12-22 12:45:00,1.5119,1.51205,1.5117,1.51205,144500000.0
2009-12-22 12:46:00,1.5121,1.5121,1.5118,1.51195,123800000.0
2009-12-22 12:47:00,1.51195,1.5123,1.5119,1.5123,32600000.0
2009-12-22 12:48:00,1.5123,1.5124,1.5121,1.5124,90900000.0
2009-12-22 12:49:00,1.51235,1.5125,1.5122,1.5122,166000000.0
2009-12-22 12:50:00,1.5122,1.5123,1.51185,1.512,137700000.0
2009-12-22 12:51:00,1.512,1.5123,1.5118,1.51225,140300000.0
2009-12-22 12:52:00,1.51225,1.51225,1.5121,1.5122,76700000.0
2009-12-22 12:53:00,1.51215,1.5123,1.51185,1.51185,86300000.0
2009-12-22 12:54:00,1.5119,1.51195,1.5115,1.5116,164200000.0
2009-12-22 12:55:00,1.51165,1.51165,1.51155,1.5116,14400000.0
2009-12-22 12:56:00,1.51155,1.51165,1.5115,1.5116,57500000.0
2009-12-22 12:57:00,1.5116,1.51175,1.5113,1.5114,105700000.0
2009-12-22 12:58:00,1.5114,1.51175,1.51115,1.51125,104800000.0
2009-12-22 12:59:00,1.5113,1.51215,1.5113,1.5121,114100000.0
2009-12-22 13:00:00,1.5121,1.5122,1.51155,1.5116,121300000.0
2009-12-22 13:01:00,1.5116,1.5119,1.51125,1.5118,53700000.0
2009-12-22 13:02:00,1.51175,1.51215,1.5117,1.512,126500000.0
2009-12-22 13:03:00,1.512,1.512,1.5118,1.5118,57300000.0
2009-12-22 13:04:00,1.5119,1.5119,1.5114,1.5114,118000000.0
2009-12-22 13:05:00,1.5114,1.51165,1.51135,1.51145,117900000.0
2009-12-22 13:06:00,1.51155,1.51155,1.5111,1.5111,76000000.0
2009-12-22 13:07:00,1.51115,1.5112,1.51095,1.51095,118600000.0
2009-12-22 13:08:00,1.51095,1.51115,1.5108,1.51115,92400000.0
2009-12-22 13:09:00,1.51115,1.51125,1.5111,1.5111,71600000.0
2009-12-22 13:10:00,1.51115,1.5112,1.511,1.51105,64900000.0
2009-12-22 13:11:00,1.511,1.511,1.5105,1.5105,125000000.0
2009-12-22 13:12:00,1.5105,1.5106,1.50985,1.50985,171800000.0
2009-12-22 13:13:00,1.5098,1.50995,1.5097,1.50975,58900000.0
2009-12-22 13:14:00,1.5097,1.50995,1.50965,1.5097,111500000.0
2009-12-22 13:15:00,1.5098,1.5099,1.5096,1.5097,66700000.0
2009-12-22 13:16:00,1.50955,1.50985,1.50955,1.50985,156000000.0
2009-12-22 13:17:00,1.50985,1.50985,1.5092,1.5095,150800000.0
2009-12-22 13:18:00,1.50945,1.50965,1.50945,1.5096,36600000.0
2009-12-22 13:19:00,1.50955,1.5097,1.50955,1.5097,146200000.0
2009-12-22 13:20:00,1.5096,1.50995,1.50945,1.50995,240500000.0
2009-12-22 13:21:00,1.50995,1.5106,1.50995,1.5106,126400000.0
2009-12-22 13:22:00,1.51075,1.51085,1.51055,1.5107,137000000.0
2009-12-22 13:23:00,1.5106,1.5106,1.5104,1.51045,144600000.0
2009-12-22 13:24:00,1.5105,1.51065,1.51025,1.5103,86600000.0
2009-12-22 13:25:00,1.5104,1.51055,1.51025,1.51045,27600000.0
2009-12-22 13:26:00,1.51045,1.51055,1.51035,1.5105,90800000.0
2009-12-22 13:27:00,1.5105,1.51085,1.5105,1.51065,45600000.0
2009-12-22 13:28:00,1.51065,1.5111,1.5105,1.51105,135200000.0
2009-12-22 13:29:00,1.51105,1.51135,1.5109,1.5113,178400000.0
2009-12-22 13:30:00,1.51135,1.51145,1.51115,1.5113,125000000.0
2009-12-22 13:31:00,1.51135,1.5114,1.5113,1.51135,40700000.0
2009-12-22 13:32:00,1.51135,1.51145,1.5112,1.51145,75900000.0
2009-12-22 13:33:00,1.51145,1.51145,1.51125,1.51125,105600000.0
2009-12-22 13:34:00,1.51125,1.5114,1.51115,1.5112,77400000.0
2009-12-22 13:35:00,1.5112,1.5113,1.5111,1.5111,32800000.0
2009-12-22 13:36:00,1.5111,1.51145,1.511,1.51145,97900000.0
2009-12-22 13:37:00,1.51155,1.51185,1.5115,1.51185,157500000.0
2009-12-22 13:38:00,1.51185,1.51185,1.51165,1.51175,41100000.0
2009-12-22 13:39:00,1.5118,1.5122,1.51175,1.5122,125400000.0
2009-12-22 13:40:00,1.5122,1.5123,1.51175,1.51175,90100000.0
2009-12-22 13:41:00,1.51175,1.512,1.5111,1.512,152400000.0
2009-12-22 13:42:00,1.5121,1.51235,1.5119,1.51235,122600000.0
2009-12-22 13:43:00,1.5124,1.5124,1.512,1.5121,84000000.0
2009-12-22 13:44:00,1.5121,1.51215,1.512,1.512,36200000.0
2009-12-22 13:45:00,1.512,1.51235,1.512,1.5122,43700000.0
2009-12-22 13:46:00,1.51215,1.5122,1.51205,1.51205,92700000.0
2009-12-22 13:47:00,1.512,1.512,1.5116,1.51185,188900000.0
2009-12-22 13:48:00,1.51185,1.5125,1.51175,1.5122,155000000.0
2009-12-22 13:49:00,1.51215,1.51235,1.51215,1.5123,93000000.0
2009-12-22 13:50:00,1.5123,1.5129,1.51225,1.5126,90500000.0
2009-12-22 13:51:00,1.5126,1.5126,1.5122,1.5123,77900000.0
2009-12-22 13:52:00,1.51225,1.51235,1.5122,1.51235,76000000.0
2009-12-22 13:53:00,1.5123,1.51235,1.5121,1.5121,51500000.0
2009-12-22 13:54:00,1.5121,1.5121,1.51165,1.51175,109000000.0
2009-12-22 13:55:00,1.51175,1.51195,1.51175,1.51185,37200000.0
2009-12-22 13:56:00,1.5119,1.512,1.5115,1.51155,94100000.0
2009-12-22 13:57:00,1.5116,1.51165,1.5115,1.51155,42200000.0
2009-12-22 13:58:00,1.51155,1.51155,1.51095,1.511,106200000.0
2009-12-22 13:59:00,1.511,1.5112,1.51095,1.51115,60700000.0
2009-12-22 14:00:00,1.51115,1.51115,1.51075,1.51105,105100000.0
2009-12-22 14:01:00,1.51105,1.51115,1.51095,1.51105,117500000.0
2009-12-22 14:02:00,1.511,1.5114,1.511,1.51135,59300000.0
2009-12-22 14:03:00,1.51135,1.51165,1.51135,1.51155,92700000.0
2009-12-22 14:04:00,1.5116,1.51175,1.51155,1.51155,107600000.0
2009-12-22 14:05:00,1.51155,1.5118,1.51155,1.5117,85800000.0
2009-12-22 14:06:00,1.51165,1.51235,1.51165,1.51215,84800000.0
2009-12-22 14:07:00,1.51215,1.51235,1.51205,1.51225,109300000.0
2009-12-22 14:08:00,1.51225,1.51225,1.51205,1.51205,90600000.0
2009-12-22 14:09:00,1.51205,1.51215,1.5119,1.5119,48500000.0
2009-12-22 14:10:00,1.51195,1.51195,1.5115,1.5119,72000000.0
2009-12-22 14:11:00,1.51195,1.5124,1.5118,1.5121,111600000.0
2009-12-22 14:12:00,1.5121,1.51235,1.512,1.51205,42500000.0
2009-12-22 14:13:00,1.5122,1.51245,1.5119,1.51245,81800000.0
2009-12-22 14:14:00,1.51255,1.51265,1.51215,1.5122,103600000.0
2009-12-22 14:15:00,1.5122,1.5122,1.51195,1.51195,51700000.0
2009-12-22 14:16:00,1.51195,1.51195,1.51145,1.51145,29600000.0
2009-12-22 14:17:00,1.5114,1.5115,1.5112,1.5113,53800000.0
2009-12-22 14:18:00,1.51125,1.5113,1.51115,1.51125,58600000.0
2009-12-22 14:19:00,1.5112,1.51125,1.511,1.511,70700000.0
2009-12-22 14:20:00,1.511,1.511,1.51095,1.51095,3000000.0
2009-12-22 14:21:00,1.5112,1.5113,1.51095,1.5112,190100000.0
2009-12-22 14:22:00,1.5112,1.5112,1.511,1.51115,60400000.0
2009-12-22 14:23:00,1.5111,1.5113,1.5111,1.5113,33200000.0
2009-12-22 14:24:00,1.5113,1.5113,1.5112,1.51125,55600000.0
2009-12-22 14:25:00,1.51125,1.5114,1.51095,1.5112,59500000.0
2009-12-22 14:26:00,1.51125,1.5113,1.5111,1.51125,43500000.0
2009-12-22 14:27:00,1.51125,1.51125,1.5108,1.51095,64600000.0
2009-12-22 14:28:00,1.51085,1.51095,1.51075,1.5109,35800000.0
2009-12-22 14:29:00,1.51095,1.51095,1.5107,1.5108,57400000.0
2009-12-22 14:30:00,1.51075,1.51085,1.51065,1.5107,94100000.0
2009-12-22 14:31:00,1.5106,1.511,1.5106,1.511,144100000.0
2009-12-22 14:32:00,1.511,1.51105,1.5108,1.511,73400000.0
2009-12-22 14:33:00,1.51105,1.51115,1.51075,1.5108,127100000.0
2009-12-22 14:34:00,1.5108,1.51095,1.5105,1.5106,89000000.0
2009-12-22 14:35:00,1.51035,1.5106,1.51035,1.51055,54700000.0
2009-12-22 14:36:00,1.5106,1.51075,1.51025,1.51055,131800000.0
2009-12-22 14:37:00,1.51055,1.51065,1.5104,1.5105,83200000.0
2009-12-22 14:38:00,1.5105,1.5107,1.5101,1.5105,93600000.0
2009-12-22 14:39:00,1.5104,1.5107,1.5104,1.51055,59000000.0
2009-12-22 14:40:00,1.51055,1.5106,1.51025,1.5105,124300000.0
2009-12-22 14:41:00,1.5105,1.5109,1.5105,1.51085,104100000.0
2009-12-22 14:42:00,1.5109,1.51105,1.51025,1.51035,69400000.0
2009-12-22 14:43:00,1.5103,1.51045,1.51015,1.51025,105900000.0
2009-12-22 14:44:00,1.51025,1.51035,1.51005,1.5103,124700000.0
2009-12-22 14:45:00,1.51025,1.51025,1.50955,1.5096,61100000.0
2009-12-22 14:46:00,1.5096,1.5097,1.50945,1.5096,76400000.0
2009-12-22 14:47:00,1.50945,1.51005,1.5094,1.51005,150300000.0
2009-12-22 14:48:00,1.5101,1.5103,1.51005,1.5103,195900000.0
2009-12-22 14:49:00,1.5103,1.51035,1.50985,1.50995,123000000.0
2009-12-22 14:50:00,1.51,1.51005,1.5097,1.5098,127500000.0
2009-12-22 14:51:00,1.50985,1.50985,1.50905,1.50905,76000000.0
2009-12-22 14:52:00,1.50905,1.5094,1.5089,1.5089,78100000.0
2009-12-22 14:53:00,1.5089,1.50905,1.5087,1.50875,77500000.0
2009-12-22 14:54:00,1.5087,1.50875,1.50845,1.50855,49300000.0
2009-12-22 14:55:00,1.5085,1.50865,1.5082,1.5084,106200000.0
2009-12-22 14:56:00,1.5084,1.50855,1.5081,1.5084,170000000.0
2009-12-22 14:57:00,1.50835,1.50885,1.50835,1.50885,94100000.0
2009-12-22 14:58:00,1.5089,1.50955,1.5089,1.50915,165500000.0
2009-12-22 14:59:00,1.50915,1.50945,1.509,1.509,134000000.0
2009-12-22 15:00:00,1.509,1.50905,1.5085,1.50865,163200000.0
2009-12-22 15:01:00,1.50865,1.50865,1.50795,1.508,96900000.0
2009-12-22 15:02:00,1.50805,1.5081,1.5076,1.5077,114200000.0
2009-12-22 15:03:00,1.5077,1.5078,1.5074,1.5078,215300000.0
2009-12-22 15:04:00,1.50805,1.5081,1.50775,1.5078,130900000.0
2009-12-22 15:05:00,1.50775,1.5085,1.50775,1.5084,172200000.0
2009-12-22 15:06:00,1.50835,1.50845,1.50825,1.50845,102300000.0
2009-12-22 15:07:00,1.50845,1.5088,1.5084,1.5087,133600000.0
2009-12-22 15:08:00,1.50885,1.5095,1.5088,1.50945,163200000.0
2009-12-22 15:09:00,1.5095,1.50965,1.50935,1.5096,175600000.0
2009-12-22 15:10:00,1.5096,1.50975,1.50945,1.5097,113300000.0
2009-12-22 15:11:00,1.5097,1.5097,1.50915,1.5092,165300000.0
2009-12-22 15:12:00,1.5092,1.50945,1.5091,1.5093,83600000.0
2009-12-22 15:13:00,1.50935,1.51025,1.5092,1.51,299599999.0
2009-12-22 15:14:00,1.51005,1.51025,1.50985,1.51005,209100000.0
2009-12-22 15:15:00,1.51015,1.51075,1.5101,1.51075,216500000.0
2009-12-22 15:16:00,1.51075,1.511,1.51055,1.5109,283900000.0
2009-12-22 15:17:00,1.51095,1.5113,1.51095,1.5112,111700000.0
2009-12-22 15:18:00,1.5112,1.51165,1.5111,1.51155,106000000.0
2009-12-22 15:19:00,1.5115,1.51185,1.5114,1.51185,263700000.0
2009-12-22 15:20:00,1.51195,1.51245,1.5118,1.5118,312800000.0
2009-12-22 15:21:00,1.5118,1.51335,1.51175,1.51295,202900000.0
2009-12-22 15:22:00,1.51295,1.51395,1.51295,1.513,283000000.0
2009-12-22 15:23:00,1.513,1.5134,1.5127,1.51275,329600000.0
2009-12-22 15:24:00,1.51275,1.51295,1.51255,1.51275,195600000.0
2009-12-22 15:25:00,1.5128,1.51285,1.5127,1.51275,279600000.0
2009-12-22 15:26:00,1.51275,1.5128,1.51215,1.51235,344200001.0
2009-12-22 15:27:00,1.5123,1.5123,1.512,1.51215,340200000.0
2009-12-22 15:28:00,1.51215,1.51255,1.51215,1.51215,459899999.0
2009-12-22 15:29:00,1.5121,1.51245,1.51165,1.51165,252500000.0
2009-12-22 15:30:00,1.5116,1.5135,1.5116,1.51245,296900000.0
2009-12-22 15:31:00,1.5124,1.51265,1.51195,1.51195,257300000.0
2009-12-22 15:32:00,1.51195,1.51215,1.5115,1.51155,230600000.0
2009-12-22 15:33:00,1.5115,1.51185,1.5114,1.5116,362000000.0
2009-12-22 15:34:00,1.5117,1.5125,1.5117,1.51205,159800000.0
2009-12-22 15:35:00,1.5121,1.5125,1.51205,1.5122,156300000.0
2009-12-22 15:36:00,1.5122,1.51265,1.51215,1.5124,164700000.0
2009-12-22 15:37:00,1.5124,1.51295,1.51235,1.51285,246000000.0
2009-12-22 15:38:00,1.5126,1.51285,1.51255,1.5126,235300000.0
2009-12-22 15:39:00,1.5126,1.51275,1.51235,1.5125,420600000.0
2009-12-22 15:40:00,1.51245,1.51275,1.51225,1.51275,288000000.0
2009-12-22 15:41:00,1.51285,1.513,1.51255,1.5128,143750000.0
2009-12-22 15:42:00,1.5129,1.5129,1.5123,1.51245,152200000.0
2009-12-22 15:43:00,1.51245,1.51255,1.51225,1.5124,121200000.0
2009-12-22 15:44:00,1.51235,1.51255,1.5119,1.51205,131500000.0
2009-12-22 15:45:00,1.51205,1.5123,1.51195,1.51205,187500000.0
2009-12-22 15:46:00,1.51205,1.5124,1.5119,1.5119,131400000.0
2009-12-22 15:47:00,1.5119,1.51195,1.51175,1.5119,112800000.0
2009-12-22 15:48:00,1.5119,1.51205,1.51155,1.51165,188700000.0
2009-12-22 15:49:00,1.51165,1.51175,1.5115,1.5115,68600000.0
2009-12-22 15:50:00,1.5115,1.5115,1.51125,1.5114,109300000.0
2009-12-22 15:51:00,1.5114,1.5127,1.5114,1.5121,439500000.0
2009-12-22 15:52:00,1.5121,1.5125,1.5119,1.51195,162900000.0
2009-12-22 15:53:00,1.51195,1.512,1.5115,1.51195,100400000.0
2009-12-22 15:54:00,1.51195,1.5121,1.5119,1.51205,380200001.0
2009-12-22 15:55:00,1.51205,1.51215,1.51165,1.5118,404899999.0
2009-12-22 15:56:00,1.5118,1.51205,1.51165,1.5119,328700000.0
2009-12-22 15:57:00,1.51195,1.51205,1.51155,1.5116,201300000.0
2009-12-22 15:58:00,1.51165,1.51195,1.5115,1.51185,369100000.0
2009-12-22 15:59:00,1.5118,1.51215,1.51165,1.51195,232100000.0
2009-12-22 16:00:00,1.51195,1.5122,1.5119,1.5121,205100000.0
2009-12-22 16:01:00,1.5121,1.51235,1.5121,1.51235,183100000.0
2009-12-22 16:02:00,1.51235,1.5127,1.5123,1.5126,363100000.0
2009-12-22 16:03:00,1.5126,1.5131,1.51245,1.513,290900000.0
2009-12-22 16:04:00,1.513,1.5132,1.5129,1.51305,205400000.0
2009-12-22 16:05:00,1.51305,1.5135,1.5128,1.5134,385900000.0
2009-12-22 16:06:00,1.51335,1.51375,1.51325,1.5133,274100000.0
2009-12-22 16:07:00,1.51325,1.51325,1.5128,1.51305,270200000.0
2009-12-22 16:08:00,1.51305,1.51325,1.51285,1.51315,243300000.0
2009-12-22 16:09:00,1.51315,1.51315,1.513,1.51305,194000000.0
2009-12-22 16:10:00,1.51305,1.51315,1.51285,1.513,167600000.0
2009-12-22 16:11:00,1.51305,1.51345,1.5127,1.51325,351100001.0
2009-12-22 16:12:00,1.51325,1.51325,1.51285,1.5131,230600000.0
2009-12-22 16:13:00,1.51315,1.51315,1.5129,1.513,214700000.0
2009-12-22 16:14:00,1.513,1.51315,1.5126,1.51275,341200000.0
2009-12-22 16:15:00,1.51275,1.51295,1.5125,1.51295,331200000.0
2009-12-22 16:16:00,1.51295,1.5131,1.5128,1.5128,276000001.0
2009-12-22 16:17:00,1.5127,1.51275,1.5124,1.5126,188700000.0
2009-12-22 16:18:00,1.5126,1.5133,1.51235,1.513,174700000.0
2009-12-22 16:19:00,1.5129,1.5132,1.51265,1.5128,320300000.0
2009-12-22 16:20:00,1.51275,1.513,1.51265,1.51275,391499998.0
2009-12-22 16:21:00,1.5126,1.5127,1.51195,1.512,232300000.0
2009-12-22 16:22:00,1.512,1.51205,1.5117,1.5118,226000000.0
2009-12-22 16:23:00,1.5118,1.512,1.5118,1.51195,199900000.0
2009-12-22 16:24:00,1.51195,1.5121,1.51185,1.512,252800000.0
2009-12-22 16:25:00,1.512,1.51205,1.5116,1.51175,250300000.0
2009-12-22 16:26:00,1.51175,1.51195,1.5117,1.51185,162400000.0
2009-12-22 16:27:00,1.51185,1.5119,1.51165,1.5117,161400000.0
2009-12-22 16:28:00,1.5117,1.5119,1.5116,1.5119,149000001.0
2009-12-22 16:29:00,1.51185,1.51185,1.51135,1.5116,258099999.0
2009-12-22 16:30:00,1.5116,1.5119,1.51155,1.51185,333100000.0
2009-12-22 16:31:00,1.51185,1.51215,1.5117,1.5121,207600000.0
2009-12-22 16:32:00,1.5122,1.5123,1.51205,1.5123,67700000.0
2009-12-22 16:33:00,1.51215,1.51225,1.51215,1.5122,85800000.0
2009-12-22 16:34:00,1.5122,1.51265,1.5122,1.51245,127500000.0
2009-12-22 16:35:00,1.51245,1.5127,1.51225,1.5123,152800000.0
2009-12-22 16:36:00,1.5123,1.5123,1.5118,1.51205,89800000.0
2009-12-22 16:37:00,1.51205,1.5121,1.51175,1.51195,235600000.0
2009-12-22 16:38:00,1.51195,1.51225,1.5117,1.5117,219300000.0
2009-12-22 16:39:00,1.5117,1.5117,1.51135,1.5117,241000000.0
2009-12-22 16:40:00,1.51165,1.5121,1.51155,1.5119,291500000.0
2009-12-22 16:41:00,1.51195,1.5123,1.51195,1.5122,313000000.0
2009-12-22 16:42:00,1.5123,1.5131,1.5121,1.51295,312100000.0
2009-12-22 16:43:00,1.51295,1.51325,1.5126,1.51285,270100000.0
2009-12-22 16:44:00,1.51285,1.51305,1.51275,1.5129,281200000.0
2009-12-22 16:45:00,1.51295,1.5132,1.5129,1.5132,194300000.0
2009-12-22 16:46:00,1.5131,1.51345,1.5126,1.51285,248500000.0
2009-12-22 16:47:00,1.51285,1.51295,1.51255,1.5127,173600000.0
2009-12-22 16:48:00,1.5127,1.51275,1.51245,1.5126,184800000.0
2009-12-22 16:49:00,1.5127,1.51325,1.51255,1.51325,187400000.0
2009-12-22 16:50:00,1.5132,1.5135,1.513,1.51345,75500000.0
2009-12-22 16:51:00,1.5135,1.5137,1.51335,1.5135,146600000.0
2009-12-22 16:52:00,1.5135,1.51385,1.5135,1.5136,160000000.0
2009-12-22 16:53:00,1.5136,1.51405,1.5136,1.51375,104600000.0
2009-12-22 16:54:00,1.5138,1.51385,1.51345,1.51355,147400000.0
2009-12-22 16:55:00,1.51355,1.51355,1.51315,1.51335,158500000.0
2009-12-22 16:56:00,1.5134,1.51355,1.5132,1.5132,167600000.0
2009-12-22 16:57:00,1.51325,1.51325,1.5127,1.51285,183400000.0
2009-12-22 16:58:00,1.5128,1.513,1.51265,1.5127,122900000.0
2009-12-22 16:59:00,1.5129,1.5129,1.51195,1.51195,190600000.0
2009-12-22 17:00:00,1.51205,1.51255,1.51115,1.51215,218000000.0
2009-12-22 17:01:00,1.51215,1.51235,1.5117,1.512,270900000.0
2009-12-22 17:02:00,1.512,1.51255,1.51175,1.5118,265500000.0
2009-12-22 17:03:00,1.51185,1.5123,1.51155,1.51175,183200000.0
2009-12-22 17:04:00,1.5117,1.5117,1.5113,1.5116,139400000.0
2009-12-22 17:05:00,1.51165,1.5118,1.5115,1.51175,142000000.0
2009-12-22 17:06:00,1.51185,1.5119,1.51135,1.5119,174200000.0
2009-12-22 17:07:00,1.5119,1.5122,1.5114,1.5114,183000000.0
2009-12-22 17:08:00,1.5114,1.51145,1.5111,1.51115,108900000.0
2009-12-22 17:09:00,1.51115,1.5116,1.51105,1.51155,156100000.0
2009-12-22 17:10:00,1.51155,1.5119,1.51145,1.51175,219800000.0
2009-12-22 17:11:00,1.51175,1.5118,1.5115,1.51155,115600000.0
2009-12-22 17:12:00,1.51155,1.5116,1.51125,1.5116,133400000.0
2009-12-22 17:13:00,1.5117,1.5117,1.51115,1.5113,213500000.0
2009-12-22 17:14:00,1.51125,1.51185,1.51115,1.51175,178100000.0
2009-12-22 17:15:00,1.51175,1.51195,1.51145,1.51145,350800000.0
2009-12-22 17:16:00,1.5115,1.5117,1.5113,1.51135,393300000.0
2009-12-22 17:17:00,1.5113,1.51145,1.51095,1.5111,293100000.0
2009-12-22 17:18:00,1.5113,1.51165,1.51125,1.51165,278900000.0
2009-12-22 17:19:00,1.5117,1.5117,1.5112,1.5116,335400000.0
2009-12-22 17:20:00,1.5116,1.5116,1.51085,1.51095,334300000.0
2009-12-22 17:21:00,1.5109,1.5115,1.5108,1.51125,262100000.0
2009-12-22 17:22:00,1.51125,1.51135,1.51095,1.51125,242400000.0
2009-12-22 17:23:00,1.51125,1.5117,1.51125,1.5114,240000000.0
2009-12-22 17:24:00,1.5114,1.51185,1.51135,1.51165,258000000.0
2009-12-22 17:25:00,1.5116,1.51175,1.51155,1.5116,123300000.0
2009-12-22 17:26:00,1.51155,1.5126,1.5115,1.51245,421000000.0
2009-12-22 17:27:00,1.51245,1.51245,1.5118,1.51185,289400000.0
2009-12-22 17:28:00,1.51185,1.5127,1.51155,1.51255,267500000.0
2009-12-22 17:29:00,1.51255,1.51295,1.5125,1.51285,369400000.0
2009-12-22 17:30:00,1.5129,1.513,1.51275,1.51285,210700000.0
2009-12-22 17:31:00,1.5129,1.5129,1.5127,1.5127,109200000.0
2009-12-22 17:32:00,1.51275,1.51325,1.51275,1.51315,266400000.0
2009-12-22 17:33:00,1.51315,1.51325,1.51285,1.513,201500000.0
2009-12-22 17:34:00,1.513,1.51305,1.51255,1.51255,122000000.0
2009-12-22 17:35:00,1.51265,1.51285,1.5125,1.5127,263400000.0
2009-12-22 17:36:00,1.51275,1.5128,1.51225,1.5124,126700000.0
2009-12-22 17:37:00,1.51235,1.51275,1.51235,1.5127,123400000.0
2009-12-22 17:38:00,1.5126,1.5128,1.5122,1.5124,150200000.0
2009-12-22 17:39:00,1.5124,1.5126,1.51215,1.51225,160800000.0
2009-12-22 17:40:00,1.51225,1.5124,1.512,1.512,103000000.0
2009-12-22 17:41:00,1.512,1.5122,1.51165,1.51165,134800000.0
2009-12-22 17:42:00,1.5117,1.5119,1.51145,1.51155,121000000.0
2009-12-22 17:43:00,1.5115,1.5116,1.5114,1.51145,104900000.0
2009-12-22 17:44:00,1.5115,1.5118,1.51145,1.5117,175000000.0
2009-12-22 17:45:00,1.5117,1.512,1.51145,1.51145,203100000.0
2009-12-22 17:46:00,1.51145,1.5115,1.51,1.51065,237300000.0
2009-12-22 17:47:00,1.51075,1.5111,1.51055,1.51095,174700000.0
2009-12-22 17:48:00,1.51095,1.511,1.5101,1.51035,187900000.0
2009-12-22 17:49:00,1.5103,1.5109,1.51025,1.51075,192100000.0
2009-12-22 17:50:00,1.51085,1.5114,1.51075,1.5113,160700000.0
2009-12-22 17:51:00,1.5113,1.51155,1.51125,1.5114,152700000.0
2009-12-22 17:52:00,1.51135,1.5115,1.5111,1.5115,210800000.0
2009-12-22 17:53:00,1.5115,1.51205,1.5109,1.511,198400000.0
2009-12-22 17:54:00,1.51105,1.51125,1.51045,1.51055,122200000.0
2009-12-22 17:55:00,1.51055,1.5108,1.51025,1.51035,151600000.0
2009-12-22 17:56:00,1.51045,1.51045,1.5095,1.5098,152700000.0
2009-12-22 17:57:00,1.5098,1.51,1.5092,1.5093,197100000.0
2009-12-22 17:58:00,1.50925,1.50955,1.509,1.50945,120000000.0
2009-12-22 17:59:00,1.50945,1.50965,1.50865,1.50865,172200000.0
2009-12-22 18:00:00,1.5086,1.5089,1.50845,1.5088,205100000.0
2009-12-22 18:01:00,1.50875,1.5088,1.50835,1.5086,154100000.0
2009-12-22 18:02:00,1.50855,1.5087,1.5083,1.5085,136400000.0
2009-12-22 18:03:00,1.5085,1.5089,1.5083,1.50885,160300000.0
2009-12-22 18:04:00,1.50875,1.5093,1.50875,1.5091,172800000.0
2009-12-22 18:05:00,1.50915,1.50925,1.50885,1.50905,127100000.0
2009-12-22 18:06:00,1.509,1.50945,1.50875,1.5092,128400000.0
2009-12-22 18:07:00,1.5092,1.5093,1.5089,1.509,136700000.0
2009-12-22 18:08:00,1.50905,1.5093,1.50905,1.50925,167300000.0
2009-12-22 18:09:00,1.50925,1.5093,1.50875,1.50875,117100000.0
2009-12-22 18:10:00,1.50875,1.5088,1.5084,1.50865,113500000.0
2009-12-22 18:11:00,1.50865,1.5087,1.50805,1.50805,152600000.0
2009-12-22 18:12:00,1.50805,1.5082,1.5078,1.50795,135200000.0
2009-12-22 18:13:00,1.50795,1.5081,1.50775,1.5079,152400000.0
2009-12-22 18:14:00,1.5079,1.50815,1.5076,1.5077,73200000.0
2009-12-22 18:15:00,1.5077,1.5077,1.507,1.50705,120200000.0
2009-12-22 18:16:00,1.507,1.5073,1.507,1.5071,163900000.0
2009-12-22 18:17:00,1.5071,1.5072,1.5069,1.5072,268900001.0
2009-12-22 18:18:00,1.5072,1.50735,1.5071,1.5073,148200000.0
2009-12-22 18:19:00,1.5073,1.5075,1.50715,1.5073,212400000.0
2009-12-22 18:20:00,1.5073,1.5074,1.50615,1.5062,107900000.0
2009-12-22 18:21:00,1.5062,1.50685,1.5062,1.5066,313000000.0
2009-12-22 18:22:00,1.50655,1.50655,1.50615,1.50655,135100000.0
2009-12-22 18:23:00,1.50655,1.50665,1.5063,1.50635,89600000.0
2009-12-22 18:24:00,1.50645,1.50655,1.50615,1.50645,120800000.0
2009-12-22 18:25:00,1.50645,1.50655,1.50635,1.50635,98300000.0
2009-12-22 18:26:00,1.5063,1.5064,1.50605,1.5061,118900000.0
2009-12-22 18:27:00,1.5061,1.50645,1.50605,1.5062,232200000.0
2009-12-22 18:28:00,1.5062,1.50625,1.5059,1.50625,131100000.0
2009-12-22 18:29:00,1.50625,1.50625,1.50555,1.50575,294300000.0
2009-12-22 18:30:00,1.5058,1.50605,1.50535,1.50535,249600000.0
2009-12-22 18:31:00,1.5053,1.50575,1.5053,1.50535,239600000.0
2009-12-22 18:32:00,1.50535,1.50545,1.5046,1.50475,130600000.0
2009-12-22 18:33:00,1.5047,1.5047,1.5044,1.50455,160600000.0
2009-12-22 18:34:00,1.5046,1.50495,1.50445,1.5048,375799999.0
2009-12-22 18:35:00,1.5048,1.505,1.5048,1.50495,189400000.0
2009-12-22 18:36:00,1.5049,1.50505,1.50475,1.5048,202900000.0
2009-12-22 18:37:00,1.5048,1.50505,1.5048,1.50485,184800000.0
2009-12-22 18:38:00,1.5049,1.5056,1.5049,1.50535,200300000.0
2009-12-22 18:39:00,1.50535,1.50595,1.50525,1.5058,238300000.0
2009-12-22 18:40:00,1.50585,1.5059,1.50545,1.5058,201400000.0
2009-12-22 18:41:00,1.50595,1.50625,1.50575,1.506,102200000.0
2009-12-22 18:42:00,1.506,1.5062,1.5056,1.5056,355000000.0
2009-12-22 18:43:00,1.5058,1.50595,1.50525,1.50525,238800000.0
2009-12-22 18:44:00,1.50525,1.50525,1.50485,1.505,70000000.0
2009-12-22 18:45:00,1.50495,1.505,1.50475,1.50485,97600000.0
2009-12-22 18:46:00,1.50485,1.50505,1.50475,1.505,173500000.0
2009-12-22 18:47:00,1.50495,1.5052,1.5048,1.5048,119700000.0
2009-12-22 18:48:00,1.50475,1.50485,1.50455,1.5048,123100000.0
2009-12-22 18:49:00,1.5048,1.5049,1.50475,1.5048,215600000.0
2009-12-22 18:50:00,1.5048,1.50495,1.5047,1.5048,77200000.0
2009-12-22 18:51:00,1.5047,1.5047,1.504,1.50425,235100000.0
2009-12-22 18:52:00,1.5042,1.5042,1.504,1.504,107700000.0
2009-12-22 18:53:00,1.504,1.5042,1.5037,1.5037,131500000.0
2009-12-22 18:54:00,1.50365,1.5037,1.5033,1.50335,98000000.0
2009-12-22 18:55:00,1.50335,1.50355,1.50335,1.50355,119800000.0
2009-12-22 18:56:00,1.50345,1.5036,1.50335,1.50335,277500000.0
2009-12-22 18:57:00,1.50335,1.50345,1.50325,1.50335,121400000.0
2009-12-22 18:58:00,1.50335,1.50335,1.5026,1.50295,103100000.0
2009-12-22 18:59:00,1.503,1.5032,1.50295,1.5032,114000000.0
2009-12-22 19:00:00,1.5032,1.5034,1.50305,1.5034,199400000.0
2009-12-22 19:01:00,1.50335,1.5035,1.5033,1.5033,107000000.0
2009-12-22 19:02:00,1.50335,1.50355,1.50325,1.50335,116900000.0
2009-12-22 19:03:00,1.50325,1.50325,1.50295,1.5031,100800000.0
2009-12-22 19:04:00,1.5031,1.5035,1.50305,1.5035,174500000.0
2009-12-22 19:05:00,1.50355,1.5037,1.50345,1.5035,170700000.0
2009-12-22 19:06:00,1.50355,1.5038,1.5035,1.50365,247600000.0
2009-12-22 19:07:00,1.50365,1.50445,1.50355,1.5043,199000000.0
2009-12-22 19:08:00,1.5042,1.5046,1.5039,1.50445,125100000.0
2009-12-22 19:09:00,1.50445,1.50455,1.50365,1.50395,212600000.0
2009-12-22 19:10:00,1.5039,1.50405,1.5039,1.504,79100000.0
2009-12-22 19:11:00,1.504,1.5042,1.50385,1.50405,241000000.0
2009-12-22 19:12:00,1.50405,1.5043,1.5038,1.50425,168400000.0
2009-12-22 19:13:00,1.5042,1.5052,1.50415,1.5048,315700000.0
2009-12-22 19:14:00,1.5049,1.50565,1.5048,1.5055,297200000.0
2009-12-22 19:15:00,1.5054,1.50575,1.50535,1.5057,121500000.0
2009-12-22 19:16:00,1.5057,1.5058,1.5055,1.5056,76600000.0
2009-12-22 19:17:00,1.5055,1.5056,1.50545,1.5055,38900000.0
2009-12-22 19:18:00,1.5055,1.50565,1.50545,1.5056,61100000.0
2009-12-22 19:19:00,1.5056,1.50575,1.5055,1.5055,30300000.0
2009-12-22 19:20:00,1.5055,1.5055,1.50545,1.5055,31000000.0
2009-12-22 19:21:00,1.5055,1.5056,1.50545,1.50555,42100000.0
2009-12-22 19:22:00,1.50555,1.50565,1.5054,1.50545,98600000.0
2009-12-22 19:23:00,1.5055,1.50575,1.5055,1.50565,66000000.0
2009-12-22 19:24:00,1.50565,1.5057,1.5056,1.50565,20600000.0
2009-12-22 19:25:00,1.50565,1.5059,1.50555,1.5059,82600000.0
2009-12-22 19:26:00,1.5059,1.5063,1.5058,1.50605,107400000.0
2009-12-22 19:27:00,1.50605,1.50625,1.506,1.50615,56900000.0
2009-12-22 19:28:00,1.5062,1.5062,1.5059,1.5059,58000000.0
2009-12-22 19:29:00,1.50595,1.50615,1.50585,1.5059,144900000.0
2009-12-22 19:30:00,1.5059,1.5063,1.5059,1.5063,135600000.0
2009-12-22 19:31:00,1.50625,1.5066,1.5061,1.50655,108400000.0
2009-12-22 19:32:00,1.50655,1.50655,1.5063,1.50635,65000000.0
2009-12-22 19:33:00,1.50635,1.50645,1.5061,1.5062,96900000.0
2009-12-22 19:34:00,1.5062,1.5063,1.50585,1.50605,68400000.0
2009-12-22 19:35:00,1.50615,1.50625,1.50585,1.506,87400000.0
2009-12-22 19:36:00,1.50605,1.50615,1.50585,1.50605,47100000.0
2009-12-22 19:37:00,1.50605,1.5061,1.5057,1.5058,39000000.0
2009-12-22 19:38:00,1.50575,1.506,1.5057,1.506,63200000.0
2009-12-22 19:39:00,1.50595,1.50605,1.50585,1.50595,32200000.0
2009-12-22 19:40:00,1.50605,1.50605,1.50565,1.50565,30900000.0
2009-12-22 19:41:00,1.50565,1.50565,1.50535,1.50535,39700000.0
2009-12-22 19:42:00,1.50535,1.50585,1.5053,1.5057,41900000.0
2009-12-22 19:43:00,1.50575,1.5063,1.5057,1.5063,67900000.0
2009-12-22 19:44:00,1.5063,1.5067,1.5063,1.5067,59900000.0
2009-12-22 19:45:00,1.50675,1.5069,1.50665,1.50685,48200000.0
2009-12-22 19:46:00,1.50685,1.5072,1.50685,1.50695,55000000.0
2009-12-22 19:47:00,1.5069,1.50725,1.5068,1.50715,143800000.0
2009-12-22 19:48:00,1.50715,1.5075,1.50695,1.5074,248600000.0
2009-12-22 19:49:00,1.50735,1.50775,1.5073,1.50765,79100000.0
2009-12-22 19:50:00,1.50765,1.50775,1.50765,1.50765,70600000.0
2009-12-22 19:51:00,1.5077,1.50775,1.50735,1.5077,92800000.0
2009-12-22 19:52:00,1.50765,1.50775,1.5074,1.50755,37200000.0
2009-12-22 19:53:00,1.50755,1.50755,1.50715,1.50725,168900000.0
2009-12-22 19:54:00,1.5073,1.5074,1.5071,1.5072,280300000.0
2009-12-22 19:55:00,1.5072,1.50725,1.507,1.50705,137300000.0
2009-12-22 19:56:00,1.50705,1.50705,1.50645,1.50665,112100000.0
2009-12-22 19:57:00,1.5067,1.50715,1.50665,1.50675,316700000.0
2009-12-22 19:58:00,1.5067,1.5068,1.5065,1.5067,236300000.0
2009-12-22 19:59:00,1.5067,1.5071,1.5066,1.5071,276700000.0
2009-12-22 20:00:00,1.50705,1.50735,1.507,1.5073,197300000.0
2009-12-22 20:01:00,1.5073,1.50785,1.50725,1.50785,51000000.0
2009-12-22 20:02:00,1.50775,1.5079,1.50765,1.5079,105700000.0
2009-12-22 20:03:00,1.50785,1.50835,1.5078,1.50785,296800000.0
2009-12-22 20:04:00,1.50785,1.50795,1.5075,1.5075,271900000.0
2009-12-22 20:05:00,1.50745,1.5076,1.5073,1.5075,155100000.0
2009-12-22 20:06:00,1.5075,1.50765,1.5072,1.5072,83200000.0
2009-12-22 20:07:00,1.5072,1.5074,1.5072,1.5074,96200000.0
2009-12-22 20:08:00,1.50735,1.5076,1.50735,1.50755,123700000.0
2009-12-22 20:09:00,1.5075,1.5075,1.50705,1.50705,183500000.0
2009-12-22 20:10:00,1.50705,1.5072,1.50685,1.50695,221000000.0
2009-12-22 20:11:00,1.50695,1.5071,1.50675,1.507,68000000.0
2009-12-22 20:12:00,1.507,1.5073,1.50695,1.5072,205700000.0
2009-12-22 20:13:00,1.5073,1.5073,1.50695,1.50695,60400000.0
2009-12-22 20:14:00,1.50695,1.5072,1.50695,1.5071,73000000.0
2009-12-22 20:15:00,1.5072,1.5072,1.50695,1.507,33000000.0
2009-12-22 20:16:00,1.50695,1.50705,1.50675,1.5069,46800000.0
2009-12-22 20:17:00,1.5068,1.5069,1.50645,1.5066,75200000.0
2009-12-22 20:18:00,1.5066,1.50685,1.5066,1.50675,97600000.0
2009-12-22 20:19:00,1.50665,1.50675,1.50645,1.5065,131200000.0
2009-12-22 20:20:00,1.5065,1.50665,1.50635,1.5065,47700000.0
2009-12-22 20:21:00,1.50655,1.50675,1.5065,1.50665,58800000.0
2009-12-22 20:22:00,1.50675,1.507,1.50665,1.5068,165600000.0
2009-12-22 20:23:00,1.5068,1.50695,1.5067,1.5067,86200000.0
2009-12-22 20:24:00,1.50675,1.50685,1.50675,1.50675,129700000.0
2009-12-22 20:25:00,1.50685,1.50695,1.50675,1.50695,93600000.0
2009-12-22 20:26:00,1.50695,1.50695,1.5068,1.5069,31800000.0
2009-12-22 20:27:00,1.5069,1.5069,1.5068,1.5068,5000000.0
2009-12-22 20:28:00,1.50685,1.5069,1.5066,1.50675,59900000.0
2009-12-22 20:29:00,1.5067,1.50675,1.5061,1.5061,92400000.0
2009-12-22 20:30:00,1.5061,1.5061,1.50595,1.50605,54700000.0
2009-12-22 20:31:00,1.50605,1.50605,1.50555,1.50565,173500000.0
2009-12-22 20:32:00,1.50565,1.50565,1.5053,1.5055,112500000.0
2009-12-22 20:33:00,1.5055,1.50565,1.50515,1.50525,274100000.0
2009-12-22 20:34:00,1.5053,1.5054,1.5052,1.50525,99700000.0
2009-12-22 20:35:00,1.50525,1.5055,1.50505,1.50535,153100000.0
2009-12-22 20:36:00,1.50535,1.50545,1.5049,1.505,189800000.0
2009-12-22 20:37:00,1.50495,1.50515,1.5043,1.5043,138600000.0
2009-12-22 20:38:00,1.5043,1.50455,1.5043,1.5043,145500000.0
2009-12-22 20:39:00,1.5043,1.50455,1.5043,1.5044,85600000.0
2009-12-22 20:40:00,1.50455,1.50465,1.5042,1.50465,196700000.0
2009-12-22 20:41:00,1.50465,1.5047,1.50425,1.50445,161500000.0
2009-12-22 20:42:00,1.5043,1.5043,1.5039,1.5039,56000000.0
2009-12-22 20:43:00,1.5039,1.50405,1.5035,1.5039,118200000.0
2009-12-22 20:44:00,1.5039,1.5045,1.5038,1.5045,112900000.0
2009-12-22 20:45:00,1.5045,1.5045,1.5038,1.50385,142600000.0
2009-12-22 20:46:00,1.50385,1.50495,1.50385,1.5049,235500000.0
2009-12-22 20:47:00,1.50495,1.5052,1.50465,1.50495,255400000.0
2009-12-22 20:48:00,1.5049,1.50575,1.5049,1.5056,265100000.0
2009-12-22 20:49:00,1.5056,1.50575,1.50555,1.50575,112500000.0
2009-12-22 20:50:00,1.50575,1.5061,1.50565,1.5061,208700000.0
2009-12-22 20:51:00,1.50605,1.50605,1.5056,1.5056,106500000.0
2009-12-22 20:52:00,1.5056,1.5056,1.5046,1.50475,81900000.0
2009-12-22 20:53:00,1.50475,1.50505,1.50475,1.50495,141100000.0
2009-12-22 20:54:00,1.5049,1.5051,1.50485,1.50495,182900000.0
2009-12-22 20:55:00,1.5049,1.5051,1.50485,1.5051,143500000.0
2009-12-22 20:56:00,1.5051,1.50515,1.50495,1.505,53200000.0
2009-12-22 20:57:00,1.50495,1.5051,1.5049,1.50505,145100000.0
2009-12-22 20:58:00,1.505,1.505,1.50485,1.5049,187300000.0
2009-12-22 20:59:00,1.50485,1.505,1.50485,1.5049,76200000.0
2009-12-22 21:00:00,1.50485,1.5049,1.5048,1.5049,163100000.0
2009-12-22 21:01:00,1.50485,1.505,1.5048,1.5048,120600000.0
2009-12-22 21:02:00,1.50475,1.5048,1.50455,1.5047,101500000.0
2009-12-22 21:03:00,1.5047,1.50515,1.5047,1.50505,495400000.0
2009-12-22 21:04:00,1.50505,1.50505,1.5049,1.50495,222200000.0
2009-12-22 21:05:00,1.505,1.505,1.50465,1.50465,239700000.0
2009-12-22 21:06:00,1.50465,1.50475,1.50425,1.5044,131600000.0
2009-12-22 21:07:00,1.5044,1.5045,1.50425,1.50435,166200000.0
2009-12-22 21:08:00,1.50435,1.50455,1.5042,1.50435,151500000.0
2009-12-22 21:09:00,1.50425,1.5047,1.50425,1.50465,205500000.0
2009-12-22 21:10:00,1.50465,1.50485,1.5046,1.5048,127500000.0
2009-12-22 21:11:00,1.5047,1.5048,1.5047,1.5047,144800000.0
2009-12-22 21:12:00,1.50475,1.5048,1.5045,1.50465,187300000.0
2009-12-22 21:13:00,1.5046,1.50515,1.5046,1.5051,98900000.0
2009-12-22 21:14:00,1.50515,1.5055,1.50505,1.5055,147400001.0
2009-12-22 21:15:00,1.5055,1.5055,1.50525,1.50545,158600000.0
2009-12-22 21:16:00,1.50545,1.50585,1.50535,1.50585,177800000.0
2009-12-22 21:17:00,1.50585,1.50585,1.50565,1.5057,42100000.0
2009-12-22 21:18:00,1.5057,1.5057,1.5054,1.50545,152200000.0
2009-12-22 21:19:00,1.50545,1.50555,1.5054,1.5054,15300000.0
2009-12-22 21:20:00,1.5054,1.5054,1.5046,1.5047,111500000.0
2009-12-22 21:21:00,1.50465,1.50465,1.50415,1.50425,70500000.0
2009-12-22 21:22:00,1.50415,1.50425,1.5039,1.5039,112100000.0
2009-12-22 21:23:00,1.5039,1.50405,1.5039,1.50395,93100000.0
2009-12-22 21:24:00,1.5039,1.504,1.5039,1.5039,24400000.0
2009-12-22 21:25:00,1.50375,1.50445,1.50375,1.50445,227000000.0
2009-12-22 21:26:00,1.50445,1.50445,1.504,1.5043,157200000.0
2009-12-22 21:27:00,1.5044,1.50445,1.5041,1.5044,151600000.0
2009-12-22 21:28:00,1.5044,1.5044,1.50415,1.5042,196300000.0
2009-12-22 21:29:00,1.50435,1.50435,1.50395,1.50415,90100000.0
2009-12-22 21:30:00,1.50425,1.50445,1.50415,1.5044,98500000.0
2009-12-22 21:31:00,1.5044,1.50445,1.50425,1.50435,113100000.0
2009-12-22 21:32:00,1.5044,1.5044,1.5041,1.5043,158800000.0
2009-12-22 21:33:00,1.50435,1.5044,1.5042,1.5044,182600000.0
2009-12-22 21:34:00,1.5044,1.5046,1.50435,1.5046,369300000.0
2009-12-22 21:35:00,1.5045,1.50455,1.50435,1.5044,143600000.0
2009-12-22 21:36:00,1.50445,1.50455,1.5044,1.5044,50400000.0
2009-12-22 21:37:00,1.50445,1.5045,1.50435,1.5045,143400000.0
2009-12-22 21:38:00,1.5045,1.50455,1.5043,1.5043,194900000.0
2009-12-22 21:39:00,1.50435,1.5044,1.5042,1.5044,75300000.0
2009-12-22 21:40:00,1.5044,1.50455,1.5042,1.50425,76500000.0
2009-12-22 21:41:00,1.5042,1.50425,1.5038,1.5038,75500000.0
2009-12-22 21:42:00,1.5038,1.5038,1.5035,1.5035,52700000.0
2009-12-22 21:43:00,1.5035,1.5042,1.5035,1.5041,82600000.0
2009-12-22 21:44:00,1.5042,1.5043,1.50405,1.5041,183300000.0
2009-12-22 21:45:00,1.5041,1.5041,1.50385,1.50395,192900000.0
2009-12-22 21:46:00,1.50395,1.50395,1.5037,1.50375,159500000.0
2009-12-22 21:47:00,1.5038,1.50395,1.5036,1.5036,176900000.0
2009-12-22 21:48:00,1.5036,1.50385,1.50355,1.50385,82200000.0
2009-12-22 21:49:00,1.50385,1.50475,1.5037,1.50465,133500000.0
2009-12-22 21:50:00,1.50455,1.5046,1.50455,1.5046,64100000.0
2009-12-22 21:51:00,1.5046,1.5046,1.5043,1.50445,82700000.0
2009-12-22 21:52:00,1.5045,1.50455,1.50445,1.5045,419100000.0
2009-12-22 21:53:00,1.50445,1.5045,1.5044,1.5045,49700000.0
2009-12-22 21:54:00,1.50455,1.5046,1.5045,1.5046,72500000.0
2009-12-22 21:55:00,1.50455,1.50465,1.5044,1.5046,49600000.0
2009-12-22 21:56:00,1.50455,1.5047,1.5045,1.5045,57400000.0
2009-12-22 21:57:00,1.50455,1.5047,1.5044,1.5045,72600000.0
2009-12-22 21:58:00,1.50445,1.5045,1.50425,1.5045,85100000.0
2009-12-22 21:59:00,1.5045,1.50465,1.50425,1.50455,213600000.0
2009-12-22 22:00:00,1.50455,1.5049,1.5045,1.5047,170700000.0
2009-12-22 22:01:00,1.5047,1.50525,1.50455,1.505,224200000.0
2009-12-22 22:02:00,1.505,1.50515,1.5048,1.5048,76100000.0
2009-12-22 22:03:00,1.5047,1.5049,1.5047,1.5047,106900000.0
2009-12-22 22:04:00,1.50465,1.50505,1.50465,1.505,112400000.0
2009-12-22 22:05:00,1.50495,1.505,1.5049,1.50495,113700000.0
2009-12-22 22:06:00,1.50495,1.505,1.50485,1.505,68500000.0
2009-12-22 22:07:00,1.50505,1.5053,1.505,1.5053,294200000.0
2009-12-22 22:08:00,1.50535,1.5054,1.50505,1.5052,131500000.0
2009-12-22 22:09:00,1.50515,1.50515,1.5046,1.50485,153700000.0
2009-12-22 22:10:00,1.50485,1.50495,1.50475,1.5049,94100000.0
2009-12-22 22:11:00,1.5049,1.505,1.50485,1.505,198600000.0
2009-12-22 22:12:00,1.505,1.5052,1.5049,1.5052,165900000.0
2009-12-22 22:13:00,1.50525,1.50535,1.50525,1.50535,9200000.0
2009-12-22 22:14:00,1.5054,1.5054,1.50525,1.5054,97400000.0
2009-12-22 22:15:00,1.5054,1.50565,1.5053,1.50565,441899999.0
2009-12-22 22:16:00,1.50565,1.5058,1.50555,1.5056,178000000.0
2009-12-22 22:17:00,1.50565,1.50565,1.5055,1.50555,161300000.0
2009-12-22 22:18:00,1.50575,1.5062,1.50565,1.50595,173000000.0
2009-12-22 22:19:00,1.50595,1.5062,1.50575,1.5062,172100000.0
2009-12-22 22:20:00,1.50615,1.50635,1.506,1.5061,89300000.0
2009-12-22 22:21:00,1.50605,1.5061,1.50595,1.50605,59900000.0
2009-12-22 22:22:00,1.5061,1.50655,1.5061,1.5065,64800000.0
2009-12-22 22:23:00,1.5065,1.5065,1.5063,1.50635,71800000.0
2009-12-22 22:24:00,1.50635,1.5064,1.5062,1.5064,121600000.0
2009-12-22 22:25:00,1.50635,1.5064,1.5063,1.5063,89200000.0
2009-12-22 22:26:00,1.50635,1.50655,1.50635,1.50655,42700000.0
2009-12-22 22:27:00,1.5065,1.50665,1.5064,1.5064,111800000.0
2009-12-22 22:28:00,1.50645,1.50645,1.5063,1.5063,33300000.0
2009-12-22 22:29:00,1.50625,1.50625,1.50605,1.5062,42700000.0
2009-12-22 22:30:00,1.5062,1.50645,1.50605,1.50605,44200000.0
2009-12-22 22:31:00,1.50615,1.50665,1.50605,1.50665,61300000.0
2009-12-22 22:32:00,1.5068,1.50725,1.5066,1.50715,187700000.0
2009-12-22 22:33:00,1.50715,1.5075,1.5071,1.5075,279900000.0
2009-12-22 22:34:00,1.5075,1.5076,1.50725,1.50725,385200000.0
2009-12-22 22:35:00,1.50725,1.5075,1.50715,1.50725,218700000.0
2009-12-22 22:36:00,1.5073,1.5075,1.50725,1.5073,83700000.0
2009-12-22 22:37:00,1.5072,1.50785,1.50715,1.50765,128900000.0
2009-12-22 22:38:00,1.5076,1.50795,1.50745,1.5077,167200000.0
2009-12-22 22:39:00,1.5077,1.5077,1.5074,1.5075,104600000.0
2009-12-22 22:40:00,1.5075,1.5077,1.50745,1.50765,97400000.0
2009-12-22 22:41:00,1.50755,1.50765,1.5075,1.50755,24600000.0
2009-12-22 22:42:00,1.50755,1.5078,1.5073,1.50755,235800000.0
2009-12-22 22:43:00,1.50755,1.50795,1.50755,1.5078,350700000.0
2009-12-22 22:44:00,1.5078,1.508,1.50765,1.5077,266700000.0
2009-12-22 22:45:00,1.5077,1.5078,1.5075,1.50755,110500000.0
2009-12-22 22:46:00,1.50755,1.5079,1.50755,1.5076,15900000.0
2009-12-22 22:47:00,1.5076,1.50785,1.50755,1.5078,153000000.0
2009-12-22 22:48:00,1.5078,1.50845,1.50775,1.5082,420700000.0
2009-12-22 22:49:00,1.50825,1.50835,1.50805,1.5083,85600000.0
2009-12-22 22:50:00,1.50815,1.5085,1.5081,1.50845,145900000.0
2009-12-22 22:51:00,1.50845,1.5085,1.50785,1.50815,243800000.0
2009-12-22 22:52:00,1.5082,1.5084,1.5082,1.50835,235700000.0
2009-12-22 22:53:00,1.50835,1.50835,1.50815,1.5083,694900000.0
2009-12-22 22:54:00,1.5083,1.50835,1.5077,1.50795,267900000.0
2009-12-22 22:55:00,1.50795,1.50795,1.50765,1.5078,80300000.0
2009-12-22 22:56:00,1.5078,1.50795,1.5076,1.5076,98500000.0
2009-12-22 22:57:00,1.5076,1.5079,1.5076,1.5077,246900000.0
2009-12-22 22:58:00,1.5077,1.50775,1.5075,1.5077,251100000.0
2009-12-22 22:59:00,1.5077,1.50775,1.50755,1.5076,80900000.0
2009-12-22 23:00:00,1.5076,1.5078,1.5076,1.5077,91000000.0
2009-12-22 23:01:00,1.5077,1.5079,1.5074,1.5075,134900000.0
2009-12-22 23:02:00,1.50755,1.50775,1.50745,1.5077,66800000.0
2009-12-22 23:03:00,1.5077,1.5077,1.5072,1.5075,71800000.0
2009-12-22 23:04:00,1.5076,1.50765,1.5072,1.5072,77800000.0
2009-12-22 23:05:00,1.50715,1.50725,1.5071,1.5072,63200000.0
2009-12-22 23:06:00,1.50715,1.50715,1.50675,1.50685,56600000.0
2009-12-22 23:07:00,1.5069,1.50715,1.50645,1.50705,36700000.0
2009-12-22 23:08:00,1.5071,1.50715,1.5067,1.507,32000000.0
2009-12-22 23:09:00,1.507,1.507,1.50685,1.5069,20000000.0
2009-12-22 23:10:00,1.5069,1.50695,1.50675,1.50675,35800000.0
2009-12-22 23:11:00,1.5068,1.50725,1.5068,1.507,38800000.0
2009-12-22 23:12:00,1.507,1.50725,1.50665,1.5067,45800000.0
2009-12-22 23:13:00,1.5068,1.50715,1.5067,1.50705,81700000.0
2009-12-22 23:14:00,1.50705,1.5075,1.50705,1.50735,27000000.0
2009-12-22 23:15:00,1.50735,1.5078,1.50735,1.50775,31300000.0
2009-12-22 23:16:00,1.50775,1.5079,1.5074,1.50755,19400000.0
2009-12-22 23:17:00,1.50755,1.50785,1.50745,1.5078,27100000.0
2009-12-22 23:18:00,1.5078,1.5078,1.50775,1.5078,8600000.0
2009-12-22 23:19:00,1.50785,1.50785,1.5078,1.50785,10800000.0
2009-12-22 23:20:00,1.50785,1.5079,1.50785,1.50785,20700000.0
2009-12-22 23:21:00,1.50785,1.50785,1.50765,1.50765,48700000.0
2009-12-22 23:22:00,1.5077,1.50785,1.50755,1.5077,41200000.0
2009-12-22 23:23:00,1.50745,1.50755,1.50735,1.50745,74900000.0
2009-12-22 23:24:00,1.50745,1.50805,1.50745,1.508,67000000.0
2009-12-22 23:25:00,1.508,1.50835,1.508,1.50835,29300000.0
2009-12-22 23:26:00,1.50835,1.5084,1.50805,1.5084,36300000.0
2009-12-22 23:27:00,1.5085,1.50855,1.50795,1.5084,95400000.0
2009-12-22 23:28:00,1.5084,1.5084,1.5081,1.50815,60600000.0
2009-12-22 23:29:00,1.5081,1.5081,1.50795,1.50795,16800000.0
2009-12-22 23:30:00,1.50795,1.50805,1.50795,1.50805,21100000.0
2009-12-22 23:31:00,1.5082,1.5082,1.50805,1.5082,16400000.0
2009-12-22 23:32:00,1.5082,1.5082,1.5081,1.5082,22000000.0
2009-12-22 23:33:00,1.5082,1.5082,1.508,1.508,27300000.0
2009-12-22 23:34:00,1.50815,1.5083,1.508,1.50805,32600000.0
2009-12-22 23:35:00,1.50805,1.50805,1.50765,1.50785,54600000.0
2009-12-22 23:36:00,1.50785,1.50785,1.5078,1.5078,12400000.0
2009-12-22 23:37:00,1.50785,1.5079,1.50785,1.5079,6000000.0
2009-12-22 23:38:00,1.5079,1.5079,1.50775,1.50775,34700000.0
2009-12-22 23:39:00,1.50775,1.50775,1.50725,1.5076,65700000.0
2009-12-22 23:40:00,1.50765,1.5077,1.5075,1.5076,22700000.0
2009-12-22 23:41:00,1.50755,1.5076,1.5074,1.5076,18800000.0
2009-12-22 23:42:00,1.5076,1.5078,1.50745,1.5077,67200000.0
2009-12-22 23:43:00,1.50755,1.50775,1.5075,1.50765,33700000.0
2009-12-22 23:44:00,1.5076,1.5078,1.50745,1.5078,66700000.0
2009-12-22 23:45:00,1.50775,1.5078,1.50735,1.50735,47400000.0
2009-12-22 23:46:00,1.50735,1.50735,1.5068,1.50715,36800000.0
2009-12-22 23:47:00,1.50705,1.5086,1.50705,1.5078,34900000.0
2009-12-22 23:48:00,1.5078,1.5079,1.5071,1.5071,58200000.0
2009-12-22 23:49:00,1.5071,1.5071,1.50635,1.50655,40900000.0
2009-12-22 23:50:00,1.5065,1.50695,1.5065,1.50695,76400000.0
2009-12-22 23:51:00,1.50705,1.50705,1.5068,1.5068,55400000.0
2009-12-22 23:52:00,1.5068,1.50695,1.50655,1.5066,40500000.0
2009-12-22 23:53:00,1.50655,1.5067,1.5065,1.50655,24800000.0
2009-12-22 23:54:00,1.5065,1.50665,1.50645,1.5066,58000000.0
2009-12-22 23:55:00,1.5066,1.5067,1.50645,1.50645,20400000.0
2009-12-22 23:56:00,1.50645,1.5065,1.5063,1.5064,19500000.0
2009-12-22 23:57:00,1.5064,1.50655,1.5064,1.5065,32400000.0
2009-12-22 23:58:00,1.5065,1.5065,1.5063,1.50635,71800000.0
2009-12-22 23:59:00,1.50635,1.5065,1.5063,1.50635,30000000.0
2009-12-23 00:00:00,1.5065,1.5066,1.50635,1.5065,12000000.0
2009-12-23 00:01:00,1.50645,1.5067,1.50645,1.5065,16000000.0
2009-12-23 00:02:00,1.50655,1.50655,1.5057,1.5057,34800000.0
2009-12-23 00:03:00,1.50605,1.50655,1.50565,1.5061,42800000.0
2009-12-23 00:04:00,1.50605,1.50605,1.5056,1.5056,25000000.0
2009-12-23 00:05:00,1.50555,1.50565,1.5052,1.5052,17000000.0
2009-12-23 00:06:00,1.50515,1.5054,1.5048,1.5054,40000000.0
2009-12-23 00:07:00,1.50535,1.50635,1.50535,1.50595,33600000.0
2009-12-23 00:08:00,1.50585,1.5062,1.50585,1.50595,17900000.0
2009-12-23 00:09:00,1.506,1.506,1.50595,1.50595,6000000.0
2009-12-23 00:10:00,1.5059,1.506,1.5059,1.50595,6000000.0
2009-12-23 00:11:00,1.506,1.506,1.50595,1.506,4000000.0
2009-12-23 00:12:00,1.50605,1.50605,1.50595,1.50595,2000000.0
2009-12-23 00:13:00,1.5059,1.5059,1.50555,1.5057,16000000.0
2009-12-23 00:14:00,1.50575,1.50575,1.50575,1.50575,1000000.0
2009-12-23 00:15:00,1.50575,1.5058,1.5055,1.5058,5000000.0
2009-12-23 00:16:00,1.50575,1.50575,1.5056,1.50575,9000000.0
2009-12-23 00:17:00,1.50575,1.50575,1.5056,1.5056,16000000.0
2009-12-23 00:18:00,1.50565,1.50575,1.5056,1.50575,7000000.0
2009-12-23 00:19:00,1.5057,1.5057,1.5056,1.5056,2000000.0
2009-12-23 00:20:00,1.50555,1.5061,1.50555,1.5061,26400000.0
2009-12-23 00:21:00,1.50615,1.50635,1.5059,1.5062,56000000.0
2009-12-23 00:22:00,1.50625,1.50625,1.50625,1.50625,5000000.0
2009-12-23 00:23:00,1.50625,1.50635,1.5062,1.5063,13400000.0
2009-12-23 00:24:00,1.50635,1.50645,1.5062,1.50625,44900000.0
2009-12-23 00:25:00,1.50635,1.50635,1.5059,1.5059,26400000.0
2009-12-23 00:26:00,1.506,1.50615,1.50595,1.50605,52900000.0
2009-12-23 00:27:00,1.50605,1.5062,1.50605,1.50615,19200000.0
2009-12-23 00:28:00,1.5061,1.5061,1.5061,1.5061,1100000.0
2009-12-23 00:29:00,1.50615,1.50615,1.506,1.50615,3100000.0
2009-12-23 00:30:00,1.50605,1.5061,1.50555,1.50555,15100000.0
2009-12-23 00:31:00,1.50555,1.50555,1.5055,1.5055,4000000.0
2009-12-23 00:32:00,1.5054,1.5055,1.5054,1.5055,4000000.0
2009-12-23 00:33:00,1.5056,1.5056,1.5048,1.505,33400000.0
2009-12-23 00:34:00,1.50505,1.50505,1.50465,1.50465,20100000.0
2009-12-23 00:35:00,1.50465,1.5047,1.5046,1.5046,2900000.0
2009-12-23 00:36:00,1.50465,1.50475,1.50465,1.50465,10900000.0
2009-12-23 00:37:00,1.5047,1.50485,1.5046,1.50485,10900000.0
2009-12-23 00:38:00,1.50475,1.50475,1.5046,1.5046,16000000.0
2009-12-23 00:39:00,1.5046,1.50465,1.5046,1.50465,2800000.0
2009-12-23 00:40:00,1.50475,1.50475,1.50455,1.5047,7000000.0
2009-12-23 00:41:00,1.50475,1.50525,1.5044,1.5045,48000000.0
2009-12-23 00:42:00,1.5046,1.5053,1.5045,1.50515,33800000.0
2009-12-23 00:43:00,1.50515,1.50535,1.50515,1.50535,22900000.0
2009-12-23 00:44:00,1.5057,1.50605,1.5057,1.50605,45600000.0
2009-12-23 00:45:00,1.50605,1.50605,1.50525,1.5057,23700000.0
2009-12-23 00:46:00,1.5057,1.50575,1.50565,1.50575,17200000.0
2009-12-23 00:47:00,1.50575,1.50575,1.5057,1.5057,7900000.0
2009-12-23 00:48:00,1.50565,1.50615,1.50565,1.5059,16300000.0
2009-12-23 00:49:00,1.5059,1.506,1.50585,1.50595,7900000.0
2009-12-23 00:50:00,1.50605,1.50655,1.50595,1.5062,20500000.0
2009-12-23 00:51:00,1.50552,1.50553,1.50549,1.50549,33200000.0
2009-12-23 00:52:00,1.50635,1.50635,1.5058,1.50625,33200000.0
2009-12-23 00:53:00,1.5063,1.5063,1.50625,1.50625,11600000.0
2009-12-23 00:54:00,1.5063,1.5063,1.50595,1.50595,6000000.0
2009-12-23 00:55:00,1.506,1.506,1.506,1.506,3000000.0
2009-12-23 00:56:00,1.5061,1.5061,1.506,1.50605,9900000.0
2009-12-23 00:57:00,1.50605,1.50605,1.506,1.506,5000000.0
2009-12-23 00:58:00,1.5061,1.5061,1.5061,1.5061,1000000.0
2009-12-23 00:59:00,1.50605,1.5061,1.50605,1.5061,4900000.0
2009-12-23 01:00:00,1.5062,1.5062,1.5061,1.5061,2000000.0
2009-12-23 01:01:00,1.5061,1.5061,1.5061,1.5061,1000000.0
2009-12-23 01:02:00,1.5061,1.50615,1.50605,1.5061,6900000.0
2009-12-23 01:03:00,1.5061,1.5061,1.5061,1.5061,1000000.0
2009-12-23 01:04:00,1.5062,1.5062,1.50615,1.50615,3500000.0
2009-12-23 01:05:00,1.5062,1.5062,1.5058,1.5059,36200000.0
2009-12-23 01:06:00,1.506,1.5061,1.50585,1.50585,23700000.0
2009-12-23 01:07:00,1.50585,1.50625,1.50585,1.5062,15800000.0
2009-12-23 01:08:00,1.5062,1.5062,1.5062,1.5062,3000000.0
2009-12-23 01:09:00,1.50615,1.50615,1.50585,1.50595,11200000.0
2009-12-23 01:10:00,1.5059,1.5059,1.50575,1.50575,17600000.0
2009-12-23 01:11:00,1.5058,1.5058,1.5058,1.5058,4200000.0
2009-12-23 01:12:00,1.5058,1.5058,1.5058,1.5058,3800000.0
2009-12-23 01:13:00,1.50575,1.50575,1.50575,1.50575,7000000.0
2009-12-23 01:14:00,1.50575,1.50585,1.50575,1.50585,20200000.0
2009-12-23 01:15:00,1.50585,1.50595,1.5057,1.50595,18900000.0
2009-12-23 01:16:00,1.50557,1.50562,1.50553,1.50562,3000000.0
2009-12-23 01:17:00,1.50595,1.506,1.50595,1.506,3000000.0
2009-12-23 01:18:00,1.506,1.506,1.5059,1.506,15800000.0
2009-12-23 01:19:00,1.50595,1.506,1.50595,1.506,9000000.0
2009-12-23 01:20:00,1.50605,1.50605,1.5059,1.506,6200000.0
2009-12-23 01:21:00,1.50605,1.50605,1.50585,1.5059,7300000.0
2009-12-23 01:22:00,1.50595,1.50595,1.50585,1.5059,5200000.0
2009-12-23 01:23:00,1.5059,1.506,1.5059,1.5059,5100000.0
2009-12-23 01:24:00,1.506,1.506,1.506,1.506,2000000.0
2009-12-23 01:25:00,1.50595,1.506,1.5059,1.5059,21200000.0
2009-12-23 01:26:00,1.5059,1.506,1.5059,1.5059,18400000.0
2009-12-23 01:27:00,1.50595,1.50595,1.5059,1.5059,7000000.0
2009-12-23 01:28:00,1.50595,1.50595,1.50585,1.50585,5800000.0
2009-12-23 01:29:00,1.50585,1.50585,1.50585,1.50585,2000000.0
2009-12-23 01:30:00,1.50585,1.50585,1.50585,1.50585,9100000.0
2009-12-23 01:31:00,1.5058,1.50585,1.5058,1.50585,13900000.0
2009-12-23 01:32:00,1.50575,1.50615,1.50575,1.50595,12300000.0
2009-12-23 01:33:00,1.506,1.506,1.506,1.506,1000000.0
2009-12-23 01:34:00,1.506,1.506,1.5059,1.5059,7700000.0
2009-12-23 01:35:00,1.506,1.506,1.506,1.506,3000000.0
2009-12-23 01:36:00,1.50605,1.50605,1.50605,1.50605,4000000.0
2009-12-23 01:37:00,1.50605,1.5061,1.50605,1.5061,4000000.0
2009-12-23 01:38:00,1.50605,1.50605,1.50595,1.50595,8000000.0
2009-12-23 01:39:00,1.50595,1.506,1.5059,1.50595,10000000.0
2009-12-23 01:40:00,1.506,1.506,1.5059,1.506,7600000.0
2009-12-23 01:41:00,1.506,1.50615,1.5059,1.5059,15600000.0
2009-12-23 01:42:00,1.5059,1.50615,1.5059,1.50615,15100000.0
2009-12-23 01:43:00,1.50605,1.5061,1.506,1.5061,9800000.0
2009-12-23 01:44:00,1.50615,1.50615,1.50615,1.50615,1000000.0
2009-12-23 01:45:00,1.50605,1.5062,1.50605,1.50615,15700000.0
2009-12-23 01:46:00,1.5061,1.5061,1.50595,1.50605,3000000.0
2009-12-23 01:47:00,1.50595,1.50595,1.50575,1.50585,24900000.0
2009-12-23 01:48:00,1.5058,1.50595,1.5058,1.50595,11900000.0
2009-12-23 01:49:00,1.50595,1.50595,1.5058,1.50585,21800000.0
2009-12-23 01:50:00,1.5058,1.50585,1.5058,1.50585,4400000.0
2009-12-23 01:51:00,1.5059,1.5059,1.50585,1.50585,7000000.0
2009-12-23 01:52:00,1.5058,1.50585,1.5058,1.50585,5400000.0
2009-12-23 01:53:00,1.50585,1.50585,1.5058,1.5058,7700000.0
2009-12-23 01:54:00,1.50585,1.50595,1.5058,1.5059,8700000.0
2009-12-23 01:55:00,1.5059,1.5059,1.5058,1.5058,11900000.0
2009-12-23 01:56:00,1.5058,1.50625,1.5058,1.5062,23700000.0
2009-12-23 01:57:00,1.5062,1.50625,1.506,1.50625,17600000.0
2009-12-23 01:58:00,1.5063,1.5067,1.5062,1.50665,72900000.0
2009-12-23 01:59:00,1.50665,1.5069,1.5066,1.50665,146100000.0
2009-12-23 02:00:00,1.5066,1.50685,1.5066,1.5067,59600000.0
2009-12-23 02:01:00,1.50675,1.50675,1.50635,1.50645,60900000.0
2009-12-23 02:02:00,1.50645,1.50655,1.5064,1.50645,16500000.0
2009-12-23 02:03:00,1.50645,1.5065,1.50615,1.50615,13500000.0
2009-12-23 02:04:00,1.50625,1.50625,1.50615,1.50615,12400000.0
2009-12-23 02:05:00,1.5062,1.50625,1.50615,1.5062,10300000.0
2009-12-23 02:06:00,1.50615,1.5062,1.50615,1.5062,2600000.0
2009-12-23 02:07:00,1.5062,1.5062,1.50615,1.5062,7400000.0
2009-12-23 02:08:00,1.50615,1.50615,1.50615,1.50615,3300000.0
2009-12-23 02:09:00,1.50625,1.50625,1.50615,1.50615,20900000.0
2009-12-23 02:10:00,1.50615,1.50615,1.50615,1.50615,19800000.0
2009-12-23 02:11:00,1.50615,1.50615,1.50595,1.506,34900000.0
2009-12-23 02:12:00,1.50605,1.50605,1.50605,1.50605,1000000.0
2009-12-23 02:13:00,1.50595,1.50605,1.50595,1.50595,11200000.0
2009-12-23 02:14:00,1.50595,1.50595,1.50595,1.50595,3200000.0
2009-12-23 02:15:00,1.50595,1.50595,1.50585,1.5059,9800000.0
2009-12-23 02:16:00,1.50595,1.50595,1.5059,1.50595,6500000.0
2009-12-23 02:17:00,1.5059,1.506,1.5059,1.506,2100000.0
2009-12-23 02:18:00,1.506,1.506,1.506,1.506,1000000.0
2009-12-23 02:19:00,1.50595,1.506,1.50595,1.506,2200000.0
2009-12-23 02:20:00,1.50595,1.50595,1.50595,1.50595,3300000.0
2009-12-23 02:21:00,1.50587,1.50588,1.50577,1.5058,3200000.0
2009-12-23 02:22:00,1.50585,1.50585,1.50585,1.50585,3200000.0
2009-12-23 02:23:00,1.506,1.506,1.506,1.506,3000000.0
2009-12-23 02:24:00,1.506,1.5061,1.506,1.506,3000000.0
2009-12-23 02:25:00,1.50595,1.506,1.5059,1.50595,15000000.0
2009-12-23 02:26:00,1.50595,1.50595,1.5056,1.50565,31800000.0
2009-12-23 02:27:00,1.5057,1.50575,1.50565,1.50575,16300000.0
2009-12-23 02:28:00,1.5057,1.50575,1.5056,1.5057,9200000.0
2009-12-23 02:29:00,1.50565,1.50575,1.5056,1.50575,8200000.0
2009-12-23 02:30:00,1.50565,1.50575,1.50565,1.50565,8000000.0
2009-12-23 02:31:00,1.50555,1.50575,1.50555,1.5057,13100000.0
2009-12-23 02:32:00,1.5058,1.5058,1.5057,1.50575,10000000.0
2009-12-23 02:33:00,1.50585,1.50585,1.50545,1.5056,19000000.0
2009-12-23 02:34:00,1.5056,1.506,1.5056,1.5059,24200000.0
2009-12-23 02:35:00,1.5059,1.5059,1.5057,1.50575,19600000.0
2009-12-23 02:36:00,1.50575,1.50585,1.5057,1.50575,21600000.0
2009-12-23 02:37:00,1.50575,1.50585,1.50565,1.50565,17800000.0
2009-12-23 02:38:00,1.50575,1.5058,1.50555,1.50565,31900000.0
2009-12-23 02:39:00,1.50565,1.50565,1.50565,1.50565,4900000.0
2009-12-23 02:40:00,1.50565,1.50575,1.50565,1.50575,4900000.0
2009-12-23 02:41:00,1.50575,1.50575,1.50575,1.50575,8000000.0
2009-12-23 02:42:00,1.50575,1.50575,1.50555,1.50555,15000000.0
2009-12-23 02:43:00,1.50555,1.50555,1.50555,1.50555,1600000.0
2009-12-23 02:44:00,1.50555,1.50565,1.5055,1.50555,11200000.0
2009-12-23 02:45:00,1.50545,1.50555,1.50535,1.50535,18200000.0
2009-12-23 02:46:00,1.50545,1.50545,1.5054,1.50545,12200000.0
2009-12-23 02:47:00,1.5056,1.5059,1.50545,1.5059,31200000.0
2009-12-23 02:48:00,1.5059,1.5061,1.50585,1.50605,22500000.0
2009-12-23 02:49:00,1.506,1.506,1.50575,1.50575,48700000.0
2009-12-23 02:50:00,1.50575,1.5058,1.50575,1.50575,18000000.0
2009-12-23 02:51:00,1.50575,1.50575,1.5057,1.5057,13900000.0
2009-12-23 02:52:00,1.50565,1.50575,1.50565,1.50565,11600000.0
2009-12-23 02:53:00,1.50575,1.50575,1.50565,1.5057,14600000.0
2009-12-23 02:54:00,1.50575,1.50585,1.50565,1.50585,36600000.0
2009-12-23 02:55:00,1.50595,1.50595,1.50595,1.50595,8100000.0
2009-12-23 02:56:00,1.5056,1.50585,1.50535,1.50535,74300000.0
2009-12-23 02:57:00,1.50535,1.50535,1.5051,1.5051,12200000.0
2009-12-23 02:58:00,1.5051,1.5051,1.5051,1.5051,1100000.0
2009-12-23 02:59:00,1.5051,1.5051,1.5051,1.5051,10100000.0
2009-12-23 03:00:00,1.50515,1.5052,1.50515,1.5052,9700000.0
2009-12-23 03:01:00,1.50515,1.50535,1.50505,1.50525,32600000.0
2009-12-23 03:02:00,1.5053,1.5053,1.5051,1.5052,12000000.0
2009-12-23 03:03:00,1.50535,1.5054,1.50505,1.5052,20100000.0
2009-12-23 03:04:00,1.5052,1.50545,1.5052,1.5054,10400000.0
2009-12-23 03:05:00,1.50525,1.5055,1.50525,1.50535,20700000.0
2009-12-23 03:06:00,1.50545,1.50555,1.50545,1.5055,17800000.0
2009-12-23 03:07:00,1.50555,1.5057,1.50555,1.50565,28300000.0
2009-12-23 03:08:00,1.50565,1.506,1.50565,1.5059,63900000.0
2009-12-23 03:09:00,1.5059,1.50595,1.5059,1.50595,5100000.0
2009-12-23 03:10:00,1.50595,1.50595,1.50575,1.50575,40300000.0
2009-12-23 03:11:00,1.50575,1.5059,1.5057,1.5059,17200000.0
2009-12-23 03:12:00,1.5059,1.50595,1.5058,1.5059,16100000.0
2009-12-23 03:13:00,1.5059,1.5059,1.5058,1.5058,27800000.0
2009-12-23 03:14:00,1.5058,1.5058,1.5058,1.5058,1700000.0
2009-12-23 03:15:00,1.5058,1.5059,1.50575,1.50575,9700000.0
2009-12-23 03:16:00,1.50575,1.50615,1.50565,1.5059,36300000.0
2009-12-23 03:17:00,1.50585,1.50595,1.5057,1.5058,21000000.0
2009-12-23 03:18:00,1.5059,1.5063,1.5059,1.5059,48200000.0
2009-12-23 03:19:00,1.506,1.5063,1.506,1.5063,61500000.0
2009-12-23 03:20:00,1.5063,1.5064,1.5061,1.50625,61300000.0
2009-12-23 03:21:00,1.50625,1.50625,1.5062,1.50625,17500000.0
2009-12-23 03:22:00,1.5063,1.5063,1.5062,1.5062,14800000.0
2009-12-23 03:23:00,1.50651,1.50651,1.5064,1.50641,17800000.0
2009-12-23 03:24:00,1.50625,1.5063,1.5062,1.5062,17800000.0
2009-12-23 03:25:00,1.5063,1.5065,1.5062,1.5064,38000000.0
2009-12-23 03:26:00,1.5064,1.50655,1.5064,1.50645,25100000.0
2009-12-23 03:27:00,1.50645,1.5066,1.5064,1.5064,40700000.0
2009-12-23 03:28:00,1.50645,1.5065,1.5064,1.50645,8900000.0
2009-12-23 03:29:00,1.50655,1.50655,1.50645,1.50645,6600000.0
2009-12-23 03:30:00,1.50665,1.50675,1.50645,1.5067,77700000.0
2009-12-23 03:31:00,1.50675,1.50675,1.5066,1.50665,12300000.0
2009-12-23 03:32:00,1.50665,1.507,1.5066,1.5069,23000000.0
2009-12-23 03:33:00,1.5069,1.5069,1.50685,1.5069,32100000.0
2009-12-23 03:34:00,1.5069,1.5069,1.5069,1.5069,11300000.0
2009-12-23 03:35:00,1.5069,1.50695,1.5068,1.50695,24300000.0
2009-12-23 03:36:00,1.50695,1.50705,1.50695,1.507,15100000.0
2009-12-23 03:37:00,1.50695,1.50725,1.50695,1.5071,47200000.0
2009-12-23 03:38:00,1.5072,1.5073,1.5072,1.50725,18300000.0
2009-12-23 03:39:00,1.50725,1.50735,1.5071,1.5073,47500000.0
2009-12-23 03:40:00,1.5073,1.5074,1.5072,1.50725,51800000.0
2009-12-23 03:41:00,1.50725,1.5073,1.50725,1.5073,35200000.0
2009-12-23 03:42:00,1.50725,1.50735,1.50705,1.50715,47100000.0
2009-12-23 03:43:00,1.50715,1.5072,1.5071,1.50715,31800000.0
2009-12-23 03:44:00,1.50715,1.5072,1.50695,1.50695,31800000.0
2009-12-23 03:45:00,1.507,1.50715,1.507,1.5071,40700000.0
2009-12-23 03:46:00,1.50715,1.50715,1.5068,1.50695,37900000.0
2009-12-23 03:47:00,1.5069,1.507,1.5069,1.50695,19500000.0
2009-12-23 03:48:00,1.50685,1.50695,1.50685,1.50695,3000000.0
2009-12-23 03:49:00,1.50685,1.50695,1.50685,1.50685,17000000.0
2009-12-23 03:50:00,1.50685,1.50685,1.50675,1.50685,4000000.0
2009-12-23 03:51:00,1.5069,1.50695,1.5068,1.5069,9200000.0
2009-12-23 03:52:00,1.50695,1.50695,1.50685,1.5069,9200000.0
2009-12-23 03:53:00,1.50695,1.507,1.50695,1.507,4000000.0
2009-12-23 03:54:00,1.50705,1.50705,1.507,1.50705,10200000.0
2009-12-23 03:55:00,1.507,1.5072,1.50695,1.5072,43200000.0
2009-12-23 03:56:00,1.5072,1.50725,1.5071,1.5071,19400000.0
2009-12-23 03:57:00,1.5071,1.50725,1.50705,1.50725,43200000.0
2009-12-23 03:58:00,1.50725,1.5073,1.50725,1.50725,17900000.0
2009-12-23 03:59:00,1.50715,1.5072,1.507,1.507,11000000.0
2009-12-23 04:00:00,1.507,1.5071,1.507,1.50705,5000000.0
2009-12-23 04:01:00,1.50705,1.50705,1.50695,1.50705,16900000.0
2009-12-23 04:02:00,1.50705,1.5074,1.50705,1.5073,59100000.0
2009-12-23 04:03:00,1.5073,1.5074,1.50725,1.50735,18400000.0
2009-12-23 04:04:00,1.50735,1.50745,1.50735,1.50745,30800000.0
2009-12-23 04:05:00,1.50745,1.50745,1.50725,1.5073,30500000.0
2009-12-23 04:06:00,1.50725,1.50725,1.50725,1.50725,5400000.0
2009-12-23 04:07:00,1.50725,1.50725,1.5065,1.5068,22700000.0
2009-12-23 04:08:00,1.50675,1.507,1.50675,1.50695,17000000.0
2009-12-23 04:09:00,1.5068,1.5068,1.50635,1.50635,22900000.0
2009-12-23 04:10:00,1.50635,1.5067,1.50615,1.50665,36700000.0
2009-12-23 04:11:00,1.50665,1.50675,1.5066,1.50675,25600000.0
2009-12-23 04:12:00,1.50675,1.50685,1.5063,1.5064,50500000.0
2009-12-23 04:13:00,1.50635,1.5065,1.50635,1.50645,19900000.0
2009-12-23 04:14:00,1.5065,1.5067,1.50645,1.5067,34200000.0
2009-12-23 04:15:00,1.5067,1.5067,1.5066,1.5066,26000000.0
2009-12-23 04:16:00,1.5066,1.5068,1.50645,1.50655,22900000.0
2009-12-23 04:17:00,1.50645,1.50725,1.50645,1.5072,37400000.0
2009-12-23 04:18:00,1.5071,1.5071,1.5066,1.50685,45300000.0
2009-12-23 04:19:00,1.5068,1.5069,1.50655,1.50675,50500000.0
2009-12-23 04:20:00,1.50685,1.50685,1.50675,1.50685,21000000.0
2009-12-23 04:21:00,1.50685,1.50705,1.5068,1.50695,45100000.0
2009-12-23 04:22:00,1.50695,1.50705,1.50695,1.50695,9600000.0
2009-12-23 04:23:00,1.50705,1.50705,1.5068,1.50695,26700000.0
2009-12-23 04:24:00,1.50695,1.50695,1.50685,1.50685,20800000.0
2009-12-23 04:25:00,1.50675,1.50685,1.50665,1.50675,25600000.0
2009-12-23 04:26:00,1.50665,1.50675,1.50665,1.50675,30400000.0
2009-12-23 04:27:00,1.50675,1.50695,1.50675,1.50685,54400000.0
2009-12-23 04:28:00,1.50685,1.50685,1.50675,1.50685,8000000.0
2009-12-23 04:29:00,1.50685,1.50695,1.50685,1.50695,19200000.0
2009-12-23 04:30:00,1.50695,1.50695,1.50695,1.50695,1600000.0
2009-12-23 04:31:00,1.50695,1.50695,1.50695,1.50695,4800000.0
2009-12-23 04:32:00,1.50695,1.50705,1.50695,1.50705,11200000.0
2009-12-23 04:33:00,1.50705,1.50705,1.50685,1.50695,35400000.0
2009-12-23 04:34:00,1.50685,1.50685,1.50665,1.50675,34500000.0
2009-12-23 04:35:00,1.50675,1.5069,1.50675,1.50675,22500000.0
2009-12-23 04:36:00,1.50675,1.50675,1.50675,1.50675,1600000.0
2009-12-23 04:37:00,1.5068,1.5068,1.5064,1.5066,34000000.0
2009-12-23 04:38:00,1.5065,1.50655,1.50615,1.50615,38200000.0
2009-12-23 04:39:00,1.50605,1.50645,1.50605,1.50635,100600000.0
2009-12-23 04:40:00,1.5064,1.5064,1.5062,1.50625,14400000.0
2009-12-23 04:41:00,1.50625,1.50625,1.50625,1.50625,3200000.0
2009-12-23 04:42:00,1.50625,1.5063,1.50615,1.50625,19300000.0
2009-12-23 04:43:00,1.5063,1.50645,1.5063,1.50645,11900000.0
2009-12-23 04:44:00,1.50645,1.50645,1.5063,1.5063,29000000.0
2009-12-23 04:45:00,1.50625,1.5067,1.50625,1.50665,56400000.0
2009-12-23 04:46:00,1.50655,1.50665,1.50655,1.50665,22500000.0
2009-12-23 04:47:00,1.50665,1.50665,1.50645,1.50645,12800000.0
2009-12-23 04:48:00,1.50655,1.50655,1.50645,1.50655,8000000.0
2009-12-23 04:49:00,1.50645,1.50645,1.50645,1.50645,9600000.0
2009-12-23 04:50:00,1.50645,1.50655,1.50645,1.50645,10400000.0
2009-12-23 04:51:00,1.50655,1.50655,1.50645,1.50645,14600000.0
2009-12-23 04:52:00,1.50645,1.50645,1.50645,1.50645,1600000.0
2009-12-23 04:53:00,1.50655,1.50655,1.50655,1.50655,1600000.0
2009-12-23 04:54:00,1.50655,1.5067,1.50635,1.50655,25000000.0
2009-12-23 04:55:00,1.50645,1.50655,1.50645,1.50645,24600000.0
2009-12-23 04:56:00,1.50645,1.50645,1.50635,1.50645,32000000.0
2009-12-23 04:57:00,1.50645,1.50655,1.50645,1.50645,19300000.0
2009-12-23 04:58:00,1.50645,1.50645,1.50605,1.50625,28100000.0
2009-12-23 04:59:00,1.5063,1.5063,1.50615,1.5062,17200000.0
2009-12-23 05:00:00,1.50625,1.50635,1.50595,1.50615,96700000.0
2009-12-23 05:01:00,1.50625,1.50685,1.50625,1.50675,76300000.0
2009-12-23 05:02:00,1.50675,1.50695,1.50675,1.5068,10100000.0
2009-12-23 05:03:00,1.5068,1.5068,1.50665,1.50665,21200000.0
2009-12-23 05:04:00,1.50665,1.50675,1.50665,1.50665,35500000.0
2009-12-23 05:05:00,1.50665,1.5068,1.50665,1.50665,27800000.0
2009-12-23 05:06:00,1.50665,1.50685,1.50665,1.50665,44700000.0
2009-12-23 05:07:00,1.50665,1.50685,1.50655,1.50675,35900000.0
2009-12-23 05:08:00,1.50675,1.50685,1.50675,1.50685,3200000.0
2009-12-23 05:09:00,1.50685,1.50685,1.5067,1.50685,17800000.0
2009-12-23 05:10:00,1.5066,1.5066,1.50635,1.50635,17000000.0
2009-12-23 05:11:00,1.50635,1.50645,1.50635,1.50645,9600000.0
2009-12-23 05:12:00,1.50635,1.50645,1.50635,1.50645,19200000.0
2009-12-23 05:13:00,1.50645,1.50645,1.50595,1.50625,14400000.0
2009-12-23 05:14:00,1.50625,1.50645,1.5056,1.50595,61600000.0
2009-12-23 05:15:00,1.50595,1.50615,1.50575,1.50605,28000000.0
2009-12-23 05:16:00,1.50629,1.50644,1.50611,1.50644,27000000.0
2009-12-23 05:17:00,1.50595,1.50605,1.50575,1.50575,27000000.0
2009-12-23 05:18:00,1.50585,1.50585,1.50555,1.5058,33900000.0
2009-12-23 05:19:00,1.50585,1.50615,1.5057,1.50585,67200000.0
2009-12-23 05:20:00,1.50595,1.50595,1.50565,1.50575,38400000.0
2009-12-23 05:21:00,1.50585,1.50625,1.50575,1.50625,43200000.0
2009-12-23 05:22:00,1.50625,1.50625,1.50605,1.50605,28800000.0
2009-12-23 05:23:00,1.50595,1.5061,1.5056,1.5061,50500000.0
2009-12-23 05:24:00,1.50605,1.50615,1.50605,1.50605,24100000.0
2009-12-23 05:25:00,1.50605,1.50625,1.50605,1.50625,36600000.0
2009-12-23 05:26:00,1.50615,1.50625,1.506,1.50615,31700000.0
2009-12-23 05:27:00,1.50665,1.50666,1.50659,1.50659,19200000.0
2009-12-23 05:28:00,1.50625,1.50635,1.50615,1.50635,19200000.0
2009-12-23 05:29:00,1.50635,1.50635,1.506,1.50625,48000000.0
2009-12-23 05:30:00,1.50625,1.50635,1.50605,1.50625,21200000.0
2009-12-23 05:31:00,1.50625,1.50635,1.50615,1.50635,51600000.0
2009-12-23 05:32:00,1.50635,1.50655,1.50635,1.50645,12800000.0
2009-12-23 05:33:00,1.50655,1.50665,1.50645,1.50655,20400000.0
2009-12-23 05:34:00,1.50655,1.50665,1.50655,1.50665,8000000.0
2009-12-23 05:35:00,1.50665,1.50685,1.50665,1.50685,11200000.0
2009-12-23 05:36:00,1.50675,1.50675,1.50675,1.50675,1600000.0
2009-12-23 05:37:00,1.50685,1.50685,1.50675,1.50685,4800000.0
2009-12-23 05:38:00,1.50675,1.50685,1.50675,1.50685,6400000.0
2009-12-23 05:39:00,1.50675,1.50685,1.50675,1.50685,4800000.0
2009-12-23 05:40:00,1.50685,1.50685,1.50685,1.50685,3200000.0
2009-12-23 05:41:00,1.50695,1.50695,1.50685,1.50695,6400000.0
2009-12-23 05:42:00,1.50685,1.50685,1.50685,1.50685,1600000.0
2009-12-23 05:43:00,1.50651,1.50659,1.50648,1.50659,5200000.0
2009-12-23 05:44:00,1.50675,1.50675,1.50675,1.50675,5200000.0
2009-12-23 05:45:00,1.50675,1.50675,1.50655,1.50655,16000000.0
2009-12-23 05:46:00,1.50655,1.50665,1.50645,1.50665,27200000.0
2009-12-23 05:47:00,1.50665,1.50675,1.50665,1.50675,6400000.0
2009-12-23 05:48:00,1.50665,1.50675,1.50655,1.50665,8000000.0
2009-12-23 05:49:00,1.50655,1.50665,1.50645,1.50665,11200000.0
2009-12-23 05:50:00,1.50665,1.50665,1.50655,1.50665,11200000.0
2009-12-23 05:51:00,1.50665,1.50665,1.50655,1.50665,6400000.0
2009-12-23 05:52:00,1.50665,1.50675,1.50665,1.50675,16000000.0
2009-12-23 05:53:00,1.50675,1.50675,1.50665,1.50665,9600000.0
2009-12-23 05:54:00,1.50675,1.50675,1.50665,1.50665,20800000.0
2009-12-23 05:55:00,1.50665,1.50675,1.50655,1.50665,17600000.0
2009-12-23 05:56:00,1.50665,1.50675,1.50665,1.50675,19400000.0
2009-12-23 05:57:00,1.50665,1.50675,1.50665,1.50675,4800000.0
2009-12-23 05:58:00,1.50665,1.50675,1.50665,1.50675,6400000.0
2009-12-23 05:59:00,1.50675,1.50695,1.50675,1.50685,23000000.0
2009-12-23 06:00:00,1.50675,1.50675,1.50675,1.50675,7000000.0
2009-12-23 06:01:00,1.5068,1.5069,1.50675,1.50675,41000000.0
2009-12-23 06:02:00,1.50675,1.50675,1.50645,1.50645,46600000.0
2009-12-23 06:03:00,1.50645,1.50655,1.5064,1.50655,26200000.0
2009-12-23 06:04:00,1.50655,1.50655,1.50625,1.50645,64000000.0
2009-12-23 06:05:00,1.50645,1.50655,1.50645,1.50645,30700000.0
2009-12-23 06:06:00,1.50655,1.50675,1.50645,1.50665,28300000.0
2009-12-23 06:07:00,1.50665,1.50665,1.50645,1.5065,38400000.0
2009-12-23 06:08:00,1.50645,1.5067,1.50645,1.5067,7000000.0
2009-12-23 06:09:00,1.5066,1.5067,1.50655,1.5066,8000000.0
2009-12-23 06:10:00,1.5066,1.50665,1.5066,1.50665,2000000.0
2009-12-23 06:11:00,1.50665,1.50665,1.5066,1.50665,10000000.0
2009-12-23 06:12:00,1.50655,1.5067,1.5063,1.50645,40700000.0
2009-12-23 06:13:00,1.5064,1.5066,1.5063,1.5063,27100000.0
2009-12-23 06:14:00,1.50645,1.50665,1.50645,1.50665,43900000.0
2009-12-23 06:15:00,1.50665,1.50675,1.50665,1.50675,12200000.0
2009-12-23 06:16:00,1.50675,1.50685,1.50665,1.50685,22500000.0
2009-12-23 06:17:00,1.50685,1.50695,1.50635,1.50645,72700000.0
2009-12-23 06:18:00,1.50655,1.50665,1.50645,1.50665,48100000.0
2009-12-23 06:19:00,1.50665,1.50675,1.50645,1.50645,174400000.0
2009-12-23 06:20:00,1.50645,1.50705,1.50645,1.50705,71300000.0
2009-12-23 06:21:00,1.50705,1.50705,1.50695,1.50695,5400000.0
2009-12-23 06:22:00,1.50705,1.50705,1.50695,1.50705,21300000.0
2009-12-23 06:23:00,1.50695,1.50705,1.50695,1.50705,7600000.0
2009-12-23 06:24:00,1.50695,1.50705,1.50675,1.50695,63000000.0
2009-12-23 06:25:00,1.50695,1.50705,1.5069,1.50695,26400000.0
2009-12-23 06:26:00,1.50695,1.50705,1.50695,1.50705,20500000.0
2009-12-23 06:27:00,1.50705,1.50705,1.50695,1.50695,16700000.0
2009-12-23 06:28:00,1.50705,1.50705,1.50695,1.50695,10800000.0
2009-12-23 06:29:00,1.50695,1.5071,1.50695,1.50695,27300000.0
2009-12-23 06:30:00,1.50695,1.50695,1.50695,1.50695,2700000.0
2009-12-23 06:31:00,1.50695,1.50695,1.50695,1.50695,5400000.0
2009-12-23 06:32:00,1.50695,1.50695,1.50685,1.50695,17800000.0
2009-12-23 06:33:00,1.50695,1.50695,1.50685,1.50695,15600000.0
2009-12-23 06:34:00,1.50695,1.50695,1.50685,1.50695,9700000.0
2009-12-23 06:35:00,1.50695,1.50705,1.50695,1.50705,11800000.0
2009-12-23 06:36:00,1.50695,1.50705,1.5069,1.50705,10600000.0
2009-12-23 06:37:00,1.50695,1.50705,1.50685,1.50685,12700000.0
2009-12-23 06:38:00,1.50685,1.50685,1.50675,1.50675,10700000.0
2009-12-23 06:39:00,1.50675,1.50685,1.50675,1.50675,41900000.0
2009-12-23 06:40:00,1.50675,1.5069,1.50665,1.50665,28900000.0
2009-12-23 06:41:00,1.50665,1.50685,1.50665,1.5068,11900000.0
2009-12-23 06:42:00,1.5068,1.5069,1.5068,1.5069,20200000.0
2009-12-23 06:43:00,1.5068,1.50705,1.5068,1.50705,24700000.0
2009-12-23 06:44:00,1.50695,1.50695,1.50675,1.50685,21000000.0
2009-12-23 06:45:00,1.50685,1.5069,1.50675,1.50675,17000000.0
2009-12-23 06:46:00,1.50685,1.50685,1.5067,1.5067,16000000.0
2009-12-23 06:47:00,1.50675,1.50675,1.50655,1.50655,19500000.0
2009-12-23 06:48:00,1.50665,1.50675,1.50655,1.50655,28500000.0
2009-12-23 06:49:00,1.50665,1.5067,1.50655,1.5066,18800000.0
2009-12-23 06:50:00,1.50675,1.50675,1.50655,1.50665,39800000.0
2009-12-23 06:51:00,1.50665,1.50675,1.5066,1.5066,32700000.0
2009-12-23 06:52:00,1.5066,1.50665,1.50655,1.50665,20200000.0
2009-12-23 06:53:00,1.50665,1.50665,1.50645,1.50655,39200000.0
2009-12-23 06:54:00,1.50645,1.50665,1.50645,1.5066,25700000.0
2009-12-23 06:55:00,1.50665,1.50665,1.50655,1.50665,29600000.0
2009-12-23 06:56:00,1.50665,1.5068,1.5066,1.50675,28600000.0
2009-12-23 06:57:00,1.50675,1.50685,1.50665,1.50675,25900000.0
2009-12-23 06:58:00,1.5067,1.5067,1.50655,1.50655,7900000.0
2009-12-23 06:59:00,1.50655,1.50655,1.50655,1.50655,4000000.0
2009-12-23 07:00:00,1.5065,1.5066,1.50625,1.50625,19200000.0
2009-12-23 07:01:00,1.50625,1.5063,1.50625,1.50625,36900000.0
2009-12-23 07:02:00,1.5063,1.50655,1.5063,1.50655,39200000.0
2009-12-23 07:03:00,1.50655,1.5066,1.50645,1.5066,14200000.0
2009-12-23 07:04:00,1.5065,1.5065,1.50635,1.5065,23200000.0
2009-12-23 07:05:00,1.50655,1.5066,1.50625,1.5064,53800000.0
2009-12-23 07:06:00,1.5064,1.5068,1.50625,1.50635,111300000.0
2009-12-23 07:07:00,1.5063,1.50645,1.50625,1.5064,57800000.0
2009-12-23 07:08:00,1.50635,1.5064,1.50625,1.5063,40600000.0
2009-12-23 07:09:00,1.50635,1.5065,1.5063,1.50645,24400000.0
2009-12-23 07:10:00,1.50645,1.5065,1.50645,1.5065,6000000.0
2009-12-23 07:11:00,1.50645,1.5065,1.5064,1.5064,14000000.0
2009-12-23 07:12:00,1.5064,1.5064,1.5064,1.5064,3000000.0
2009-12-23 07:13:00,1.5064,1.5065,1.5064,1.5064,13000000.0
2009-12-23 07:14:00,1.5064,1.5066,1.5064,1.50655,21000000.0
2009-12-23 07:15:00,1.50655,1.50655,1.5065,1.5065,2000000.0
2009-12-23 07:16:00,1.5065,1.5066,1.5065,1.5065,5000000.0
2009-12-23 07:17:00,1.5065,1.5066,1.5065,1.5066,5600000.0
2009-12-23 07:18:00,1.5066,1.5066,1.5065,1.5065,10000000.0
2009-12-23 07:19:00,1.5065,1.50655,1.50625,1.5063,14300000.0
2009-12-23 07:20:00,1.50635,1.50635,1.50625,1.50625,9200000.0
2009-12-23 07:21:00,1.5063,1.5063,1.50565,1.50565,41400000.0
2009-12-23 07:22:00,1.5057,1.5059,1.50545,1.50575,60600000.0
2009-12-23 07:23:00,1.50585,1.50585,1.50545,1.5055,75400000.0
2009-12-23 07:24:00,1.50555,1.50575,1.50555,1.50565,26600000.0
2009-12-23 07:25:00,1.50575,1.50595,1.50575,1.50595,10000000.0
2009-12-23 07:26:00,1.5059,1.50595,1.50585,1.50585,5800000.0
2009-12-23 07:27:00,1.50585,1.50595,1.50585,1.50585,20800000.0
2009-12-23 07:28:00,1.50595,1.50605,1.50585,1.50605,19300000.0
2009-12-23 07:29:00,1.50605,1.50635,1.50605,1.50605,65000000.0
2009-12-23 07:30:00,1.50605,1.50625,1.50585,1.5061,40000000.0
2009-12-23 07:31:00,1.50605,1.50625,1.50605,1.50625,16600000.0
2009-12-23 07:32:00,1.50625,1.50625,1.50595,1.50605,34300000.0
2009-12-23 07:33:00,1.506,1.50605,1.506,1.50605,4000000.0
2009-12-23 07:34:00,1.506,1.50625,1.5054,1.50555,55400000.0
2009-12-23 07:35:00,1.5057,1.50585,1.50555,1.50585,28000000.0
2009-12-23 07:36:00,1.50585,1.50595,1.50585,1.50595,27400000.0
2009-12-23 07:37:00,1.50595,1.50625,1.50595,1.50625,18600000.0
2009-12-23 07:38:00,1.50625,1.50655,1.50605,1.5062,70300000.0
2009-12-23 07:39:00,1.5061,1.5061,1.5056,1.5058,68600000.0
2009-12-23 07:40:00,1.5058,1.5058,1.50575,1.50575,9600000.0
2009-12-23 07:41:00,1.5057,1.50585,1.50555,1.5057,30400000.0
2009-12-23 07:42:00,1.50575,1.50585,1.5056,1.50565,46200000.0
2009-12-23 07:43:00,1.50565,1.50585,1.5055,1.5058,59000000.0
2009-12-23 07:44:00,1.5058,1.5059,1.50565,1.50565,52400000.0
2009-12-23 07:45:00,1.50565,1.50585,1.50565,1.50575,26900000.0
2009-12-23 07:46:00,1.5058,1.50585,1.50575,1.50575,9200000.0
2009-12-23 07:47:00,1.5058,1.50585,1.50555,1.50565,28100000.0
2009-12-23 07:48:00,1.50565,1.50585,1.50555,1.50585,18900000.0
2009-12-23 07:49:00,1.5057,1.50585,1.50565,1.50585,25100000.0
2009-12-23 07:50:00,1.5059,1.506,1.5057,1.5057,13000000.0
2009-12-23 07:51:00,1.50565,1.506,1.50565,1.50575,64300000.0
2009-12-23 07:52:00,1.50575,1.50605,1.50575,1.50595,36400000.0
2009-12-23 07:53:00,1.50595,1.50605,1.50575,1.50575,50100000.0
2009-12-23 07:54:00,1.50575,1.5059,1.50575,1.5059,25600000.0
2009-12-23 07:55:00,1.506,1.50625,1.50595,1.506,32200000.0
2009-12-23 07:56:00,1.50595,1.50595,1.50595,1.50595,2700000.0
2009-12-23 07:57:00,1.50595,1.506,1.50585,1.506,40200000.0
2009-12-23 07:58:00,1.506,1.50605,1.50585,1.50605,27800000.0
2009-12-23 07:59:00,1.5058,1.50585,1.5057,1.5057,41000000.0
2009-12-23 08:00:00,1.50545,1.50585,1.50535,1.50585,37400000.0
2009-12-23 08:01:00,1.5057,1.5058,1.5057,1.5058,17900000.0
2009-12-23 08:02:00,1.5058,1.50585,1.50575,1.50585,9900000.0
2009-12-23 08:03:00,1.50585,1.50595,1.5058,1.50585,25200000.0
2009-12-23 08:04:00,1.50595,1.50595,1.50575,1.50575,14400000.0
2009-12-23 08:05:00,1.50585,1.50585,1.50585,1.50585,14400000.0
2009-12-23 08:06:00,1.50585,1.50585,1.50555,1.5057,18400000.0
2009-12-23 08:07:00,1.5056,1.5057,1.50555,1.5056,22700000.0
2009-12-23 08:08:00,1.5055,1.5057,1.5055,1.50565,27900000.0
2009-12-23 08:09:00,1.50565,1.5057,1.50565,1.50565,7200000.0
2009-12-23 08:10:00,1.50575,1.50575,1.50565,1.50565,17200000.0
2009-12-23 08:11:00,1.50565,1.50565,1.50565,1.50565,6400000.0
2009-12-23 08:12:00,1.50565,1.50575,1.50565,1.50565,15100000.0
2009-12-23 08:13:00,1.5057,1.5057,1.50565,1.50565,3700000.0
2009-12-23 08:14:00,1.50565,1.5057,1.50565,1.5057,3800000.0
2009-12-23 08:15:00,1.5057,1.5058,1.50545,1.50545,27700000.0
2009-12-23 08:16:00,1.5055,1.5055,1.50545,1.50545,10000000.0
2009-12-23 08:17:00,1.50555,1.50555,1.5054,1.50545,21100000.0
2009-12-23 08:18:00,1.5055,1.5056,1.5055,1.5055,4400000.0
2009-12-23 08:19:00,1.50555,1.5057,1.50555,1.5057,9200000.0
2009-12-23 08:20:00,1.50565,1.50565,1.5056,1.5056,3400000.0
2009-12-23 08:21:00,1.5056,1.50565,1.5055,1.5055,16200000.0
2009-12-23 08:22:00,1.50555,1.5058,1.5055,1.5058,34600000.0
2009-12-23 08:23:00,1.50575,1.50585,1.50565,1.50565,25700000.0
2009-12-23 08:24:00,1.50565,1.5057,1.5056,1.5056,10700000.0
2009-12-23 08:25:00,1.5057,1.5057,1.5054,1.5054,9200000.0
2009-12-23 08:26:00,1.50545,1.5056,1.50535,1.50535,24400000.0
2009-12-23 08:27:00,1.5053,1.5054,1.5051,1.50515,74000000.0
2009-12-23 08:28:00,1.505,1.5051,1.50485,1.50495,97200000.0
2009-12-23 08:29:00,1.50505,1.50535,1.50485,1.5053,108800000.0
2009-12-23 08:30:00,1.5053,1.5054,1.50515,1.50525,86600000.0
2009-12-23 08:31:00,1.5053,1.5056,1.5049,1.5056,89700000.0
2009-12-23 08:32:00,1.5056,1.50565,1.5053,1.50535,36500000.0
2009-12-23 08:33:00,1.5054,1.5055,1.5052,1.5052,26000000.0
2009-12-23 08:34:00,1.50515,1.50525,1.5051,1.5051,40500000.0
2009-12-23 08:35:00,1.5051,1.50515,1.50505,1.5051,40500000.0
2009-12-23 08:36:00,1.5051,1.5051,1.50485,1.5049,26900000.0
2009-12-23 08:37:00,1.50485,1.50485,1.5048,1.5048,6200000.0
2009-12-23 08:38:00,1.50475,1.50505,1.5047,1.505,26000000.0
2009-12-23 08:39:00,1.505,1.5051,1.50495,1.50495,144000000.0
2009-12-23 08:40:00,1.50495,1.50505,1.50485,1.50495,26000000.0
2009-12-23 08:41:00,1.50495,1.5053,1.50485,1.50515,78200000.0
2009-12-23 08:42:00,1.50515,1.5053,1.50475,1.50505,75900000.0
2009-12-23 08:43:00,1.50505,1.50515,1.50505,1.50505,39400000.0
2009-12-23 08:44:00,1.5051,1.5051,1.50505,1.50505,4200000.0
2009-12-23 08:45:00,1.50505,1.50505,1.505,1.505,6700000.0
2009-12-23 08:46:00,1.50505,1.50515,1.505,1.50505,13900000.0
2009-12-23 08:47:00,1.5051,1.5051,1.50495,1.505,7100000.0
2009-12-23 08:48:00,1.505,1.50535,1.505,1.50525,31000000.0
2009-12-23 08:49:00,1.5053,1.5054,1.50525,1.50525,18600000.0
2009-12-23 08:50:00,1.5053,1.50545,1.50525,1.5054,11500000.0
2009-12-23 08:51:00,1.5054,1.5056,1.5052,1.50525,39200000.0
2009-12-23 08:52:00,1.5052,1.50545,1.5051,1.5054,29200000.0
2009-12-23 08:53:00,1.5054,1.5055,1.50535,1.5054,11400000.0
2009-12-23 08:54:00,1.5054,1.5055,1.5053,1.50545,41000000.0
2009-12-23 08:55:00,1.5055,1.50555,1.50545,1.5055,14900000.0
2009-12-23 08:56:00,1.5054,1.5056,1.50535,1.50545,23200000.0
2009-12-23 08:57:00,1.5054,1.50555,1.5054,1.50555,11000000.0
2009-12-23 08:58:00,1.5055,1.5055,1.505,1.50525,59200000.0
2009-12-23 08:59:00,1.50525,1.50545,1.5051,1.50545,48500000.0
2009-12-23 09:00:00,1.5054,1.5056,1.5054,1.50555,31200000.0
2009-12-23 09:01:00,1.5056,1.5057,1.5056,1.5057,28800000.0
2009-12-23 09:02:00,1.5057,1.50585,1.50565,1.5058,116000000.0
2009-12-23 09:03:00,1.5058,1.50615,1.5056,1.50605,114600000.0
2009-12-23 09:04:00,1.50605,1.50615,1.50605,1.50605,25400000.0
2009-12-23 09:05:00,1.50605,1.5061,1.50595,1.506,14400000.0
2009-12-23 09:06:00,1.506,1.50605,1.50585,1.50585,20000000.0
2009-12-23 09:07:00,1.50585,1.506,1.50585,1.50595,13400000.0
2009-12-23 09:08:00,1.506,1.506,1.5058,1.50585,16000000.0
2009-12-23 09:09:00,1.50585,1.506,1.5057,1.506,27100000.0
2009-12-23 09:10:00,1.50605,1.50625,1.50585,1.50605,91300000.0
2009-12-23 09:11:00,1.50605,1.5062,1.50575,1.50595,65100000.0
2009-12-23 09:12:00,1.50595,1.50605,1.5059,1.50595,50100000.0
2009-12-23 09:13:00,1.50595,1.50605,1.5059,1.506,96500000.0
2009-12-23 09:14:00,1.50605,1.50605,1.5058,1.50585,374500000.0
2009-12-23 09:15:00,1.50585,1.506,1.50495,1.50525,125500000.0
2009-12-23 09:16:00,1.5052,1.50525,1.50505,1.5051,23000000.0
2009-12-23 09:17:00,1.5051,1.5052,1.5048,1.5051,51400000.0
2009-12-23 09:18:00,1.5051,1.50585,1.5051,1.50585,97500000.0
2009-12-23 09:19:00,1.50585,1.5062,1.50585,1.50615,42100000.0
2009-12-23 09:20:00,1.5061,1.5063,1.50605,1.5061,156700000.0
2009-12-23 09:21:00,1.50615,1.5064,1.5059,1.50625,174500000.0
2009-12-23 09:22:00,1.50625,1.50655,1.50615,1.50655,220500000.0
2009-12-23 09:23:00,1.50655,1.50665,1.50645,1.5066,109000000.0
2009-12-23 09:24:00,1.50665,1.50665,1.5059,1.50595,75500000.0
2009-12-23 09:25:00,1.5059,1.5061,1.5059,1.50605,37400000.0
2009-12-23 09:26:00,1.506,1.506,1.5057,1.5059,80700000.0
2009-12-23 09:27:00,1.50585,1.50635,1.50585,1.50625,155500000.0
2009-12-23 09:28:00,1.5062,1.50625,1.5059,1.506,91900000.0
2009-12-23 09:29:00,1.506,1.50625,1.506,1.5061,89900000.0
2009-12-23 09:30:00,1.50605,1.5065,1.50605,1.50645,94900000.0
2009-12-23 09:31:00,1.5065,1.50665,1.50625,1.50625,134700000.0
2009-12-23 09:32:00,1.50625,1.50655,1.50625,1.5065,38400000.0
2009-12-23 09:33:00,1.5065,1.50655,1.5063,1.50645,51900000.0
2009-12-23 09:34:00,1.5064,1.5066,1.5062,1.5063,84600000.0
2009-12-23 09:35:00,1.5062,1.50665,1.5061,1.50665,30800000.0
2009-12-23 09:36:00,1.50665,1.50665,1.506,1.5064,89000000.0
2009-12-23 09:37:00,1.5064,1.5065,1.5063,1.50645,52300000.0
2009-12-23 09:38:00,1.5064,1.5065,1.5062,1.5064,33100000.0
2009-12-23 09:39:00,1.5064,1.5064,1.50595,1.506,34400000.0
2009-12-23 09:40:00,1.506,1.5063,1.50595,1.5062,142800000.0
2009-12-23 09:41:00,1.5062,1.5062,1.50595,1.50595,39700000.0
2009-12-23 09:42:00,1.506,1.5061,1.5059,1.506,27200000.0
2009-12-23 09:43:00,1.506,1.50605,1.50595,1.506,18500000.0
2009-12-23 09:44:00,1.50615,1.50645,1.50615,1.50615,77300000.0
2009-12-23 09:45:00,1.5062,1.5062,1.50605,1.5061,26200000.0
2009-12-23 09:46:00,1.5061,1.5063,1.5061,1.50615,71400000.0
2009-12-23 09:47:00,1.5062,1.50645,1.50615,1.50635,97800000.0
2009-12-23 09:48:00,1.5064,1.5065,1.50635,1.50645,33100000.0
2009-12-23 09:49:00,1.50645,1.50655,1.5064,1.50655,24800000.0
2009-12-23 09:50:00,1.5065,1.50655,1.50625,1.50625,41900000.0
2009-12-23 09:51:00,1.50625,1.50635,1.50575,1.5058,137800000.0
2009-12-23 09:52:00,1.5057,1.50595,1.50555,1.5059,220300000.0
2009-12-23 09:53:00,1.5057,1.50585,1.50565,1.5057,112300000.0
2009-12-23 09:54:00,1.5057,1.50595,1.5057,1.5058,92300000.0
2009-12-23 09:55:00,1.5058,1.50585,1.5055,1.5055,102900000.0
2009-12-23 09:56:00,1.50555,1.50575,1.50555,1.50575,38900000.0
2009-12-23 09:57:00,1.5058,1.5058,1.5057,1.50575,56400000.0
2009-12-23 09:58:00,1.50575,1.50575,1.5054,1.5057,79100000.0
2009-12-23 09:59:00,1.50565,1.50575,1.50545,1.50565,60000000.0
2009-12-23 10:00:00,1.50565,1.5058,1.50565,1.50575,59400000.0
2009-12-23 10:01:00,1.50565,1.5058,1.5051,1.5054,125100000.0
2009-12-23 10:02:00,1.5054,1.5055,1.5048,1.505,105700000.0
2009-12-23 10:03:00,1.5049,1.5051,1.50445,1.5045,96900000.0
2009-12-23 10:04:00,1.5045,1.50465,1.50395,1.5041,125200000.0
2009-12-23 10:05:00,1.5042,1.50435,1.5035,1.50355,99400000.0
2009-12-23 10:06:00,1.50365,1.50375,1.50325,1.50335,82300000.0
2009-12-23 10:07:00,1.50325,1.5036,1.5031,1.5031,152700000.0
2009-12-23 10:08:00,1.5031,1.5037,1.5031,1.5036,91100000.0
2009-12-23 10:09:00,1.5036,1.50395,1.5036,1.50385,89900000.0
2009-12-23 10:10:00,1.50375,1.5039,1.5037,1.5039,24500000.0
2009-12-23 10:11:00,1.50395,1.504,1.50365,1.50385,53100000.0
2009-12-23 10:12:00,1.50385,1.5041,1.5038,1.50395,58100000.0
2009-12-23 10:13:00,1.50395,1.5041,1.5039,1.504,41900000.0
2009-12-23 10:14:00,1.50405,1.50405,1.50395,1.50395,24000000.0
2009-12-23 10:15:00,1.50405,1.50425,1.50345,1.5038,178200000.0
2009-12-23 10:16:00,1.5038,1.5038,1.5033,1.50345,449500000.0
2009-12-23 10:17:00,1.50355,1.5036,1.50355,1.50355,14200000.0
2009-12-23 10:18:00,1.50355,1.50355,1.50345,1.50355,46400000.0
2009-12-23 10:19:00,1.50355,1.5036,1.50345,1.50355,30400000.0
2009-12-23 10:20:00,1.50355,1.50355,1.5031,1.5031,109100000.0
2009-12-23 10:21:00,1.50305,1.50345,1.50295,1.50335,133000000.0
2009-12-23 10:22:00,1.50325,1.5034,1.50305,1.50315,128700000.0
2009-12-23 10:23:00,1.5031,1.50315,1.503,1.503,86900000.0
2009-12-23 10:24:00,1.503,1.50335,1.503,1.5032,46100000.0
2009-12-23 10:25:00,1.50315,1.5033,1.503,1.503,42500000.0
2009-12-23 10:26:00,1.50315,1.50335,1.50285,1.503,53800000.0
2009-12-23 10:27:00,1.50295,1.50305,1.5029,1.50305,32000000.0
2009-12-23 10:28:00,1.50305,1.5033,1.503,1.50315,99900000.0
2009-12-23 10:29:00,1.50315,1.50345,1.503,1.5033,81700000.0
2009-12-23 10:30:00,1.5033,1.50345,1.5025,1.503,134600000.0
2009-12-23 10:31:00,1.503,1.5031,1.5027,1.50305,91500000.0
2009-12-23 10:32:00,1.50315,1.5034,1.50305,1.5034,130800000.0
2009-12-23 10:33:00,1.5034,1.50375,1.5034,1.5034,84900000.0
2009-12-23 10:34:00,1.5033,1.5034,1.50305,1.50325,138100000.0
2009-12-23 10:35:00,1.5032,1.5033,1.50315,1.5032,24900000.0
2009-12-23 10:36:00,1.5032,1.5032,1.5027,1.50275,54800000.0
2009-12-23 10:37:00,1.50285,1.50305,1.50285,1.5029,20000000.0
2009-12-23 10:38:00,1.50295,1.503,1.50265,1.50275,62900000.0
2009-12-23 10:39:00,1.5027,1.5036,1.50265,1.50355,75400000.0
2009-12-23 10:40:00,1.5035,1.50355,1.50335,1.50345,67000000.0
2009-12-23 10:41:00,1.5034,1.50345,1.50305,1.5031,47700000.0
2009-12-23 10:42:00,1.50305,1.5031,1.50285,1.5029,38100000.0
2009-12-23 10:43:00,1.50295,1.50335,1.5029,1.50335,32000000.0
2009-12-23 10:44:00,1.5034,1.50345,1.50315,1.50325,102300000.0
2009-12-23 10:45:00,1.50315,1.50325,1.50305,1.5032,29300000.0
2009-12-23 10:46:00,1.5032,1.5035,1.50305,1.50315,48800000.0
2009-12-23 10:47:00,1.5031,1.50365,1.503,1.5035,147700000.0
2009-12-23 10:48:00,1.5035,1.5035,1.50315,1.50315,119800000.0
2009-12-23 10:49:00,1.50315,1.50335,1.50315,1.50335,61100000.0
2009-12-23 10:50:00,1.5033,1.50355,1.50325,1.50345,96900000.0
2009-12-23 10:51:00,1.50345,1.50365,1.5033,1.50335,67700000.0
2009-12-23 10:52:00,1.50335,1.50375,1.50335,1.50375,86500000.0
2009-12-23 10:53:00,1.50375,1.50385,1.5034,1.5035,172100000.0
2009-12-23 10:54:00,1.50355,1.5039,1.5034,1.5039,98700000.0
2009-12-23 10:55:00,1.50395,1.5043,1.50395,1.5043,172700000.0
2009-12-23 10:56:00,1.5043,1.5047,1.50425,1.5044,137800000.0
2009-12-23 10:57:00,1.50435,1.5048,1.50435,1.5048,42000000.0
2009-12-23 10:58:00,1.50475,1.5049,1.5045,1.5049,61200000.0
2009-12-23 10:59:00,1.50495,1.50495,1.5046,1.5048,93000000.0
2009-12-23 11:00:00,1.5048,1.5048,1.5039,1.5041,115900000.0
2009-12-23 11:01:00,1.50405,1.5041,1.50375,1.5038,150800000.0
2009-12-23 11:02:00,1.5039,1.504,1.50385,1.50395,104600000.0
2009-12-23 11:03:00,1.504,1.50425,1.50385,1.5042,153600000.0
2009-12-23 11:04:00,1.5042,1.50465,1.50405,1.5041,124600000.0
2009-12-23 11:05:00,1.5041,1.5042,1.50385,1.50395,76300000.0
2009-12-23 11:06:00,1.5039,1.504,1.50375,1.5039,59600000.0
2009-12-23 11:07:00,1.5039,1.5039,1.5036,1.5039,127400000.0
2009-12-23 11:08:00,1.50395,1.504,1.5036,1.50365,162700000.0
2009-12-23 11:09:00,1.50365,1.50385,1.50325,1.5036,216800000.0
2009-12-23 11:10:00,1.5036,1.5036,1.5032,1.5032,77600000.0
2009-12-23 11:11:00,1.5031,1.50315,1.503,1.503,62900000.0
2009-12-23 11:12:00,1.503,1.50305,1.5026,1.50265,76400000.0
2009-12-23 11:13:00,1.50265,1.50295,1.5026,1.50295,54600000.0
2009-12-23 11:14:00,1.50285,1.503,1.50265,1.50285,69300000.0
2009-12-23 11:15:00,1.5029,1.50295,1.5025,1.5026,71200000.0
2009-12-23 11:16:00,1.50265,1.50285,1.5025,1.5026,88600000.0
2009-12-23 11:17:00,1.5026,1.50305,1.5025,1.5028,151800000.0
2009-12-23 11:18:00,1.5028,1.5028,1.50195,1.50265,89100000.0
2009-12-23 11:19:00,1.50265,1.5028,1.5026,1.5026,57100000.0
2009-12-23 11:20:00,1.50265,1.50275,1.50255,1.50275,51100000.0
2009-12-23 11:21:00,1.5027,1.50305,1.5026,1.50295,58900000.0
2009-12-23 11:22:00,1.5029,1.5031,1.5028,1.5028,67900000.0
2009-12-23 11:23:00,1.5028,1.503,1.5026,1.5027,64000000.0
2009-12-23 11:24:00,1.5027,1.5027,1.50245,1.50255,32500000.0
2009-12-23 11:25:00,1.50255,1.50265,1.50205,1.5022,81700000.0
2009-12-23 11:26:00,1.5023,1.5023,1.50205,1.5023,83000000.0
2009-12-23 11:27:00,1.50225,1.5025,1.50225,1.50235,43600000.0
2009-12-23 11:28:00,1.5023,1.50375,1.5023,1.5033,131200000.0
2009-12-23 11:29:00,1.50335,1.50365,1.5033,1.50345,126500000.0
2009-12-23 11:30:00,1.50345,1.50415,1.50345,1.5036,156500000.0
2009-12-23 11:31:00,1.5037,1.5042,1.50365,1.5041,77500000.0
2009-12-23 11:32:00,1.5041,1.5043,1.50405,1.5042,158200000.0
2009-12-23 11:33:00,1.5042,1.5043,1.5038,1.5038,81000000.0
2009-12-23 11:34:00,1.5038,1.5041,1.50375,1.504,72400000.0
2009-12-23 11:35:00,1.50405,1.5045,1.50395,1.5043,131700000.0
2009-12-23 11:36:00,1.50435,1.5047,1.50435,1.50455,142600000.0
2009-12-23 11:37:00,1.5045,1.5047,1.50445,1.50455,55400000.0
2009-12-23 11:38:00,1.50465,1.5047,1.50435,1.50445,63800000.0
2009-12-23 11:39:00,1.50445,1.5047,1.50445,1.50455,66800000.0
2009-12-23 11:40:00,1.50455,1.505,1.50455,1.5049,121200000.0
2009-12-23 11:41:00,1.5049,1.505,1.50485,1.50495,62300000.0
2009-12-23 11:42:00,1.50495,1.50495,1.50455,1.50455,31400000.0
2009-12-23 11:43:00,1.50455,1.5046,1.50415,1.50415,81600000.0
2009-12-23 11:44:00,1.50415,1.5042,1.50385,1.50405,116900000.0
2009-12-23 11:45:00,1.50405,1.5048,1.504,1.50465,253400000.0
2009-12-23 11:46:00,1.50465,1.50505,1.50455,1.50475,98400000.0
2009-12-23 11:47:00,1.50475,1.50475,1.50455,1.50455,64700000.0
2009-12-23 11:48:00,1.50455,1.5046,1.50445,1.50455,41500000.0
2009-12-23 11:49:00,1.5045,1.5046,1.50435,1.50455,55100000.0
2009-12-23 11:50:00,1.5046,1.50465,1.50445,1.5045,52800000.0
2009-12-23 11:51:00,1.50455,1.50465,1.50445,1.50445,65200000.0
2009-12-23 11:52:00,1.50445,1.5046,1.50445,1.50455,25400000.0
2009-12-23 11:53:00,1.50455,1.50485,1.5044,1.50475,113800000.0
2009-12-23 11:54:00,1.5047,1.50485,1.5047,1.5048,24800000.0
2009-12-23 11:55:00,1.5048,1.50495,1.50435,1.5046,68000000.0
2009-12-23 11:56:00,1.5045,1.5046,1.50425,1.5045,67700000.0
2009-12-23 11:57:00,1.50445,1.50465,1.50435,1.50445,54300000.0
2009-12-23 11:58:00,1.50445,1.50455,1.5043,1.50435,48600000.0
2009-12-23 11:59:00,1.50425,1.5043,1.50405,1.50415,38500000.0
2009-12-23 12:00:00,1.50415,1.50425,1.504,1.5041,56600000.0
2009-12-23 12:01:00,1.5041,1.50425,1.5041,1.50425,57600000.0
2009-12-23 12:02:00,1.5044,1.5044,1.50425,1.5043,37400000.0
2009-12-23 12:03:00,1.5043,1.5043,1.50415,1.50415,21900000.0
2009-12-23 12:04:00,1.50415,1.5045,1.50415,1.50445,61800000.0
2009-12-23 12:05:00,1.5045,1.5045,1.50425,1.50435,29000000.0
2009-12-23 12:06:00,1.50425,1.5045,1.5041,1.50445,64500000.0
2009-12-23 12:07:00,1.5044,1.5045,1.50435,1.5045,67400000.0
2009-12-23 12:08:00,1.5045,1.50495,1.50445,1.50455,98700000.0
2009-12-23 12:09:00,1.50445,1.5049,1.50445,1.5049,58500000.0
2009-12-23 12:10:00,1.5049,1.5049,1.5048,1.5049,61600000.0
2009-12-23 12:11:00,1.5049,1.505,1.5048,1.5048,36800000.0
2009-12-23 12:12:00,1.50475,1.50515,1.50475,1.50495,78200000.0
2009-12-23 12:13:00,1.50495,1.5058,1.50495,1.50555,119900000.0
2009-12-23 12:14:00,1.50565,1.50565,1.5049,1.5052,118100000.0
2009-12-23 12:15:00,1.5053,1.5054,1.50515,1.50535,62800000.0
2009-12-23 12:16:00,1.50535,1.50565,1.50525,1.50565,86100000.0
2009-12-23 12:17:00,1.50565,1.50565,1.50545,1.50545,83200000.0
2009-12-23 12:18:00,1.50545,1.5059,1.50545,1.50565,159500000.0
2009-12-23 12:19:00,1.50565,1.50565,1.5052,1.50525,61700000.0
2009-12-23 12:20:00,1.5053,1.50535,1.5052,1.50535,69500000.0
2009-12-23 12:21:00,1.50525,1.5053,1.5051,1.5052,28000000.0
2009-12-23 12:22:00,1.50505,1.5052,1.50475,1.50505,77800000.0
2009-12-23 12:23:00,1.50515,1.50515,1.50445,1.5047,106500000.0
2009-12-23 12:24:00,1.5046,1.50475,1.5044,1.5046,79100000.0
2009-12-23 12:25:00,1.5046,1.50465,1.50445,1.50445,46500000.0
2009-12-23 12:26:00,1.50445,1.5048,1.50425,1.5043,120300000.0
2009-12-23 12:27:00,1.50435,1.5047,1.50425,1.50435,36800000.0
2009-12-23 12:28:00,1.5044,1.5044,1.504,1.504,78400000.0
2009-12-23 12:29:00,1.50405,1.5042,1.5039,1.504,83100000.0
2009-12-23 12:30:00,1.50395,1.50395,1.5038,1.5038,40300000.0
2009-12-23 12:31:00,1.5037,1.50395,1.5037,1.50375,16500000.0
2009-12-23 12:32:00,1.50375,1.50375,1.50325,1.5035,43400000.0
2009-12-23 12:33:00,1.50355,1.50355,1.5031,1.5031,60600000.0
2009-12-23 12:34:00,1.5031,1.5032,1.503,1.50305,39600000.0
2009-12-23 12:35:00,1.50305,1.50325,1.50285,1.50315,95500000.0
2009-12-23 12:36:00,1.50315,1.50325,1.50315,1.50315,37300000.0
2009-12-23 12:37:00,1.50315,1.5033,1.50315,1.50325,45800000.0
2009-12-23 12:38:00,1.50325,1.50335,1.5029,1.50305,39000000.0
2009-12-23 12:39:00,1.50305,1.50315,1.50275,1.5028,107300000.0
2009-12-23 12:40:00,1.5028,1.5028,1.50245,1.50245,72200000.0
2009-12-23 12:41:00,1.50245,1.50275,1.50245,1.5026,69600000.0
2009-12-23 12:42:00,1.5026,1.5027,1.50225,1.50235,44500000.0
2009-12-23 12:43:00,1.50245,1.5025,1.5021,1.5022,44400000.0
2009-12-23 12:44:00,1.50215,1.50265,1.50215,1.50265,105700000.0
2009-12-23 12:45:00,1.5026,1.50285,1.5026,1.5028,34700000.0
2009-12-23 12:46:00,1.5028,1.503,1.50265,1.50275,58800000.0
2009-12-23 12:47:00,1.5027,1.50335,1.5027,1.50335,45800000.0
2009-12-23 12:48:00,1.5033,1.5033,1.50285,1.5033,89100000.0
2009-12-23 12:49:00,1.5033,1.50345,1.5032,1.50335,161100000.0
2009-12-23 12:50:00,1.50335,1.50345,1.50325,1.50345,213000000.0
2009-12-23 12:51:00,1.50345,1.5035,1.50325,1.50335,66900000.0
2009-12-23 12:52:00,1.50335,1.50335,1.5032,1.50335,105900000.0
2009-12-23 12:53:00,1.50335,1.5034,1.50285,1.50295,49800000.0
2009-12-23 12:54:00,1.50295,1.50315,1.5026,1.503,76100000.0
2009-12-23 12:55:00,1.503,1.50305,1.5028,1.5029,91200000.0
2009-12-23 12:56:00,1.5029,1.50365,1.5029,1.50365,85000000.0
2009-12-23 12:57:00,1.5037,1.50415,1.5037,1.5041,33400000.0
2009-12-23 12:58:00,1.50415,1.5049,1.50395,1.5048,72300000.0
2009-12-23 12:59:00,1.5048,1.5048,1.50445,1.50465,154100000.0
2009-12-23 13:00:00,1.50465,1.50465,1.5044,1.50445,60000000.0
2009-12-23 13:01:00,1.50445,1.50475,1.5044,1.5046,74900000.0
2009-12-23 13:02:00,1.5046,1.50475,1.50435,1.5045,87800000.0
2009-12-23 13:03:00,1.5045,1.5046,1.5045,1.50455,47200000.0
2009-12-23 13:04:00,1.50455,1.5046,1.5042,1.5043,73400000.0
2009-12-23 13:05:00,1.5043,1.50435,1.504,1.50405,16800000.0
2009-12-23 13:06:00,1.50405,1.50415,1.5039,1.504,45700000.0
2009-12-23 13:07:00,1.5039,1.50395,1.5037,1.5037,28200000.0
2009-12-23 13:08:00,1.5037,1.5037,1.50345,1.50345,40200000.0
2009-12-23 13:09:00,1.50335,1.5035,1.503,1.5035,53100000.0
2009-12-23 13:10:00,1.5036,1.50385,1.5035,1.50385,32700000.0
2009-12-23 13:11:00,1.50375,1.5038,1.5037,1.50375,44000000.0
2009-12-23 13:12:00,1.5037,1.5037,1.5035,1.50355,28300000.0
2009-12-23 13:13:00,1.50355,1.50375,1.50335,1.5035,39500000.0
2009-12-23 13:14:00,1.5035,1.50355,1.50345,1.50355,54200000.0
2009-12-23 13:15:00,1.5035,1.50355,1.5031,1.5031,75500000.0
2009-12-23 13:16:00,1.5031,1.5034,1.5031,1.50315,82800000.0
2009-12-23 13:17:00,1.50315,1.50315,1.5029,1.50295,89800000.0
2009-12-23 13:18:00,1.50295,1.5031,1.50265,1.503,158100000.0
2009-12-23 13:19:00,1.503,1.5032,1.50285,1.5029,86400000.0
2009-12-23 13:20:00,1.50285,1.50285,1.5025,1.50255,136800000.0
2009-12-23 13:21:00,1.5025,1.50255,1.5021,1.5021,156500000.0
2009-12-23 13:22:00,1.5021,1.5022,1.50185,1.502,128900000.0
2009-12-23 13:23:00,1.50205,1.50215,1.5019,1.50195,54100000.0
2009-12-23 13:24:00,1.502,1.50205,1.50195,1.50205,17600000.0
2009-12-23 13:25:00,1.50215,1.5023,1.50205,1.5022,68900000.0
2009-12-23 13:26:00,1.5022,1.50235,1.50215,1.5023,83100000.0
2009-12-23 13:27:00,1.50235,1.50245,1.50225,1.50225,131100000.0
2009-12-23 13:28:00,1.50225,1.5023,1.5021,1.5023,88500000.0
2009-12-23 13:29:00,1.5023,1.50235,1.5022,1.5022,14400000.0
2009-12-23 13:30:00,1.5022,1.5023,1.50205,1.50205,50600000.0
2009-12-23 13:31:00,1.50205,1.50215,1.502,1.50205,68600000.0
2009-12-23 13:32:00,1.50205,1.50235,1.5017,1.5019,200200000.0
2009-12-23 13:33:00,1.5019,1.5021,1.5019,1.502,52000000.0
2009-12-23 13:34:00,1.50205,1.50205,1.50185,1.50185,65700000.0
2009-12-23 13:35:00,1.50185,1.50225,1.5018,1.50225,90900000.0
2009-12-23 13:36:00,1.50215,1.5023,1.50215,1.5023,29000000.0
2009-12-23 13:37:00,1.50235,1.50235,1.50195,1.502,79400000.0
2009-12-23 13:38:00,1.50185,1.50225,1.50185,1.5021,96600000.0
2009-12-23 13:39:00,1.5021,1.5021,1.50195,1.502,32500000.0
2009-12-23 13:40:00,1.502,1.5021,1.5017,1.5021,133100000.0
2009-12-23 13:41:00,1.5021,1.50225,1.502,1.5021,197900000.0
2009-12-23 13:42:00,1.50215,1.5022,1.50185,1.50195,120700000.0
2009-12-23 13:43:00,1.50195,1.50205,1.50175,1.5019,151100000.0
2009-12-23 13:44:00,1.50195,1.5021,1.5017,1.502,85300000.0
2009-12-23 13:45:00,1.502,1.5021,1.50165,1.50175,153800000.0
2009-12-23 13:46:00,1.50175,1.50195,1.50175,1.50195,61900000.0
2009-12-23 13:47:00,1.50195,1.502,1.5019,1.50195,69300000.0
2009-12-23 13:48:00,1.5017,1.50185,1.50145,1.50165,75100000.0
2009-12-23 13:49:00,1.50155,1.5018,1.50155,1.5017,31700000.0
2009-12-23 13:50:00,1.5018,1.5018,1.50155,1.50175,98700000.0
2009-12-23 13:51:00,1.5017,1.50195,1.5017,1.50195,47300000.0
2009-12-23 13:52:00,1.50195,1.5021,1.5018,1.502,75200000.0
2009-12-23 13:53:00,1.502,1.502,1.50165,1.5017,71700000.0
2009-12-23 13:54:00,1.5017,1.5017,1.5012,1.5012,85300000.0
2009-12-23 13:55:00,1.5012,1.5013,1.50075,1.50085,90500000.0
2009-12-23 13:56:00,1.50085,1.50095,1.5006,1.5006,120800000.0
2009-12-23 13:57:00,1.50065,1.5007,1.5005,1.5005,102300000.0
2009-12-23 13:58:00,1.5005,1.50075,1.5005,1.5005,70900000.0
2009-12-23 13:59:00,1.5005,1.50065,1.5001,1.5001,56300000.0
2009-12-23 14:00:00,1.5,1.5003,1.5,1.5,102100000.0
2009-12-23 14:01:00,1.5,1.50025,1.49995,1.50025,75800000.0
2009-12-23 14:02:00,1.5002,1.50045,1.50015,1.5003,60200000.0
2009-12-23 14:03:00,1.5003,1.5003,1.4998,1.5001,68900000.0
2009-12-23 14:04:00,1.5001,1.50015,1.4999,1.4999,59900000.0
2009-12-23 14:05:00,1.4999,1.50005,1.4999,1.49995,30500000.0
2009-12-23 14:06:00,1.49995,1.5001,1.49985,1.50005,36600000.0
2009-12-23 14:07:00,1.5001,1.5003,1.49995,1.50015,132200000.0
2009-12-23 14:08:00,1.50015,1.50015,1.4999,1.5001,40500000.0
2009-12-23 14:09:00,1.50015,1.50025,1.49985,1.5001,123600000.0
2009-12-23 14:10:00,1.50005,1.5002,1.49975,1.49975,101500000.0
2009-12-23 14:11:00,1.49975,1.5001,1.4997,1.5001,52300000.0
2009-12-23 14:12:00,1.50015,1.50045,1.50005,1.50035,71800000.0
2009-12-23 14:13:00,1.50035,1.50065,1.5001,1.5001,65500000.0
2009-12-23 14:14:00,1.50005,1.5003,1.49975,1.5002,202200000.0
2009-12-23 14:15:00,1.5002,1.5003,1.5,1.5001,107600000.0
2009-12-23 14:16:00,1.50005,1.5002,1.4999,1.5002,97600000.0
2009-12-23 14:17:00,1.50015,1.50015,1.4999,1.5,69800000.0
2009-12-23 14:18:00,1.5001,1.5001,1.4995,1.4995,93800000.0
2009-12-23 14:19:00,1.49955,1.4996,1.49925,1.4995,201900000.0
2009-12-23 14:20:00,1.4994,1.50005,1.4993,1.50005,164400000.0
2009-12-23 14:21:00,1.5,1.50045,1.49995,1.50045,182400000.0
2009-12-23 14:22:00,1.50045,1.50045,1.5,1.50005,61900000.0
2009-12-23 14:23:00,1.50005,1.50005,1.4997,1.4998,79500000.0
2009-12-23 14:24:00,1.49975,1.49975,1.49935,1.4994,26600000.0
2009-12-23 14:25:00,1.4993,1.4995,1.4993,1.49935,37000000.0
2009-12-23 14:26:00,1.4994,1.4995,1.4993,1.4995,59900000.0
2009-12-23 14:27:00,1.4995,1.49965,1.4995,1.49955,45800000.0
2009-12-23 14:28:00,1.4995,1.49955,1.4992,1.4992,53300000.0
2009-12-23 14:29:00,1.4992,1.4995,1.4992,1.49935,37300000.0
2009-12-23 14:30:00,1.4993,1.49935,1.4992,1.49935,112900000.0
2009-12-23 14:31:00,1.49935,1.49935,1.49915,1.4993,28000000.0
2009-12-23 14:32:00,1.49925,1.49935,1.49925,1.49925,50800000.0
2009-12-23 14:33:00,1.49925,1.49935,1.49925,1.4993,41300000.0
2009-12-23 14:34:00,1.4993,1.4993,1.49925,1.49925,34100000.0
2009-12-23 14:35:00,1.49925,1.49925,1.4992,1.49925,28200000.0
2009-12-23 14:36:00,1.499,1.49935,1.49885,1.4992,68100000.0
2009-12-23 14:37:00,1.4992,1.49925,1.4989,1.4989,49500000.0
2009-12-23 14:38:00,1.4989,1.49935,1.4989,1.49925,83900000.0
2009-12-23 14:39:00,1.49925,1.4993,1.4991,1.4992,42700000.0
2009-12-23 14:40:00,1.49915,1.4992,1.49885,1.49895,61900000.0
2009-12-23 14:41:00,1.49895,1.49915,1.49895,1.49905,27900000.0
2009-12-23 14:42:00,1.49905,1.4994,1.49905,1.49905,85900000.0
2009-12-23 14:43:00,1.49905,1.49955,1.49905,1.49945,80500000.0
2009-12-23 14:44:00,1.4995,1.49965,1.4993,1.4994,120900000.0
2009-12-23 14:45:00,1.49945,1.4995,1.49905,1.49905,118500000.0
2009-12-23 14:46:00,1.49905,1.49925,1.4988,1.49895,153700000.0
2009-12-23 14:47:00,1.49895,1.49895,1.4984,1.49855,103800000.0
2009-12-23 14:48:00,1.49855,1.4987,1.49825,1.49825,93000000.0
2009-12-23 14:49:00,1.49825,1.49875,1.4981,1.4984,143700000.0
2009-12-23 14:50:00,1.4984,1.49905,1.4983,1.49905,133900000.0
2009-12-23 14:51:00,1.49905,1.49955,1.49905,1.49945,214100000.0
2009-12-23 14:52:00,1.4995,1.4996,1.4986,1.4989,105000000.0
2009-12-23 14:53:00,1.4989,1.4991,1.4986,1.49895,127900000.0
2009-12-23 14:54:00,1.49895,1.4993,1.4989,1.49895,216300000.0
2009-12-23 14:55:00,1.4989,1.49935,1.4989,1.49935,240800000.0
2009-12-23 14:56:00,1.49935,1.49945,1.49845,1.4985,125900000.0
2009-12-23 14:57:00,1.49845,1.49845,1.4981,1.49825,110900000.0
2009-12-23 14:58:00,1.4984,1.4984,1.498,1.4981,66800000.0
2009-12-23 14:59:00,1.49815,1.49865,1.4981,1.4985,163300000.0
2009-12-23 15:00:00,1.4985,1.49855,1.4982,1.4985,299400000.0
2009-12-23 15:01:00,1.4985,1.49865,1.49825,1.49835,237000000.0
2009-12-23 15:02:00,1.49835,1.49885,1.49825,1.49855,114700000.0
2009-12-23 15:03:00,1.49855,1.4992,1.49855,1.4988,147800000.0
2009-12-23 15:04:00,1.49885,1.49945,1.49885,1.49925,197700000.0
2009-12-23 15:05:00,1.49925,1.4994,1.49895,1.499,113400000.0
2009-12-23 15:06:00,1.499,1.49915,1.4988,1.49915,67400000.0
2009-12-23 15:07:00,1.4991,1.4996,1.4991,1.49955,91900000.0
2009-12-23 15:08:00,1.49955,1.49965,1.49935,1.4994,99300000.0
2009-12-23 15:09:00,1.49955,1.49955,1.4988,1.4989,94900000.0
2009-12-23 15:10:00,1.4989,1.499,1.4987,1.4987,82500000.0
2009-12-23 15:11:00,1.4987,1.49885,1.49855,1.49855,180100000.0
2009-12-23 15:12:00,1.49855,1.4986,1.4983,1.4984,141200000.0
2009-12-23 15:13:00,1.4984,1.4984,1.4979,1.498,115400000.0
2009-12-23 15:14:00,1.498,1.498,1.49755,1.4976,220000000.0
2009-12-23 15:15:00,1.4976,1.4982,1.4975,1.4982,164400000.0
2009-12-23 15:16:00,1.4982,1.4983,1.49805,1.4982,88000000.0
2009-12-23 15:17:00,1.4983,1.4983,1.498,1.49805,85200000.0
2009-12-23 15:18:00,1.498,1.4981,1.49785,1.49785,99900000.0
2009-12-23 15:19:00,1.49785,1.498,1.4978,1.49795,64600000.0
2009-12-23 15:20:00,1.49785,1.49795,1.4976,1.49775,131000000.0
2009-12-23 15:21:00,1.49765,1.49775,1.4975,1.49765,146800000.0
2009-12-23 15:22:00,1.49765,1.49765,1.49735,1.49755,124600000.0
2009-12-23 15:23:00,1.49755,1.49765,1.4973,1.4975,137700000.0
2009-12-23 15:24:00,1.4976,1.49775,1.4975,1.49765,52000000.0
2009-12-23 15:25:00,1.49765,1.4981,1.4976,1.49785,108800000.0
2009-12-23 15:26:00,1.4978,1.49795,1.4978,1.49785,66600000.0
2009-12-23 15:27:00,1.49785,1.49815,1.49775,1.49815,114600000.0
2009-12-23 15:28:00,1.49815,1.49815,1.49745,1.49765,171000000.0
2009-12-23 15:29:00,1.49765,1.49775,1.49715,1.49715,92000000.0
2009-12-23 15:30:00,1.4972,1.49875,1.4972,1.49815,148300000.0
2009-12-23 15:31:00,1.4982,1.49875,1.498,1.49865,158200000.0
2009-12-23 15:32:00,1.49865,1.499,1.4985,1.49895,114400000.0
2009-12-23 15:33:00,1.49895,1.4993,1.49895,1.49915,291300000.0
2009-12-23 15:34:00,1.4992,1.4997,1.4992,1.4995,203700000.0
2009-12-23 15:35:00,1.4995,1.5001,1.49945,1.49965,120600000.0
2009-12-23 15:36:00,1.49965,1.50085,1.49965,1.50055,224300000.0
2009-12-23 15:37:00,1.50055,1.50065,1.4998,1.4998,271000000.0
2009-12-23 15:38:00,1.49985,1.50005,1.4997,1.4997,113200000.0
2009-12-23 15:39:00,1.4998,1.50005,1.4997,1.50005,123800000.0
2009-12-23 15:40:00,1.50005,1.50025,1.5,1.5002,101200000.0
2009-12-23 15:41:00,1.5002,1.5004,1.50005,1.50025,77200000.0
2009-12-23 15:42:00,1.50015,1.5003,1.5001,1.5002,81500000.0
2009-12-23 15:43:00,1.50025,1.50085,1.5001,1.50075,191500000.0
2009-12-23 15:44:00,1.5007,1.50185,1.5006,1.5014,407400000.0
2009-12-23 15:45:00,1.50135,1.50175,1.50105,1.50125,213200000.0
2009-12-23 15:46:00,1.50125,1.5015,1.50085,1.5009,84900000.0
2009-12-23 15:47:00,1.5008,1.50095,1.50055,1.50085,109900000.0
2009-12-23 15:48:00,1.50075,1.5008,1.5005,1.50065,120300000.0
2009-12-23 15:49:00,1.50065,1.50065,1.5003,1.5003,95800000.0
2009-12-23 15:50:00,1.5003,1.5003,1.49995,1.5002,133500000.0
2009-12-23 15:51:00,1.5002,1.50045,1.5001,1.5003,67300000.0
2009-12-23 15:52:00,1.5003,1.5004,1.5001,1.50015,145000000.0
2009-12-23 15:53:00,1.50015,1.5003,1.4998,1.4999,86500000.0
2009-12-23 15:54:00,1.4998,1.50005,1.4996,1.49995,232000001.0
2009-12-23 15:55:00,1.49995,1.50025,1.49985,1.5,197100000.0
2009-12-23 15:56:00,1.4999,1.50015,1.49975,1.50015,204100000.0
2009-12-23 15:57:00,1.5002,1.5008,1.5002,1.5008,200300000.0
2009-12-23 15:58:00,1.50075,1.50145,1.5007,1.5014,188500000.0
2009-12-23 15:59:00,1.50145,1.50175,1.5011,1.50175,222100000.0
2009-12-23 16:00:00,1.5018,1.5018,1.5013,1.50145,421700000.0
2009-12-23 16:01:00,1.5014,1.5014,1.50105,1.50125,106300000.0
2009-12-23 16:02:00,1.5013,1.50175,1.50105,1.50175,161900000.0
2009-12-23 16:03:00,1.50175,1.50195,1.5013,1.5018,323400000.0
2009-12-23 16:04:00,1.50185,1.50185,1.50125,1.50135,202600000.0
2009-12-23 16:05:00,1.50135,1.5015,1.5011,1.50115,84800000.0
2009-12-23 16:06:00,1.50115,1.50115,1.5009,1.50095,151000000.0
2009-12-23 16:07:00,1.50095,1.5011,1.50075,1.5011,206800000.0
2009-12-23 16:08:00,1.5011,1.50165,1.50105,1.50135,205300000.0
2009-12-23 16:09:00,1.5014,1.5016,1.50125,1.5015,108600000.0
2009-12-23 16:10:00,1.50145,1.5015,1.50125,1.5013,74600000.0
2009-12-23 16:11:00,1.5013,1.50175,1.5012,1.50145,467700000.0
2009-12-23 16:12:00,1.5015,1.5016,1.50115,1.50155,314300000.0
2009-12-23 16:13:00,1.5015,1.50175,1.50095,1.5011,190100000.0
2009-12-23 16:14:00,1.5011,1.5011,1.49995,1.50015,167700000.0
2009-12-23 16:15:00,1.5001,1.50035,1.49995,1.5001,241000000.0
2009-12-23 16:16:00,1.50015,1.50035,1.50005,1.50025,101300000.0
2009-12-23 16:17:00,1.50025,1.5005,1.49995,1.5001,416300000.0
2009-12-23 16:18:00,1.5001,1.50045,1.49995,1.5002,248900000.0
2009-12-23 16:19:00,1.5002,1.50045,1.49995,1.5004,181400000.0
2009-12-23 16:20:00,1.50035,1.50055,1.50025,1.50035,333700000.0
2009-12-23 16:21:00,1.50025,1.5005,1.50005,1.50025,128300000.0
2009-12-23 16:22:00,1.5002,1.50045,1.49995,1.50045,386800000.0
2009-12-23 16:23:00,1.5004,1.50045,1.5,1.50005,271900000.0
2009-12-23 16:24:00,1.50005,1.50035,1.49995,1.49995,460300000.0
2009-12-23 16:25:00,1.5,1.5,1.4996,1.5,251200000.0
2009-12-23 16:26:00,1.49995,1.50025,1.4996,1.50015,241300000.0
2009-12-23 16:27:00,1.50015,1.5007,1.50015,1.5006,240400000.0
2009-12-23 16:28:00,1.5006,1.5012,1.5004,1.50095,350500000.0
2009-12-23 16:29:00,1.50095,1.5015,1.50095,1.50135,268100000.0
2009-12-23 16:30:00,1.5014,1.5022,1.50105,1.5022,454900000.0
2009-12-23 16:31:00,1.5022,1.5022,1.5016,1.50165,326400000.0
2009-12-23 16:32:00,1.50165,1.50255,1.50165,1.5024,220100000.0
2009-12-23 16:33:00,1.50235,1.5027,1.5022,1.50255,261400000.0
2009-12-23 16:34:00,1.50255,1.50285,1.50245,1.50275,312800000.0
2009-12-23 16:35:00,1.5029,1.5036,1.50275,1.5032,215200000.0
2009-12-23 16:36:00,1.50315,1.50355,1.50315,1.50335,229100000.0
2009-12-23 16:37:00,1.50335,1.5035,1.5031,1.5033,265700000.0
2009-12-23 16:38:00,1.50335,1.5042,1.5033,1.50415,497200000.0
2009-12-23 16:39:00,1.50415,1.50455,1.5041,1.50435,411100000.0
2009-12-23 16:40:00,1.5044,1.5047,1.5043,1.50445,420500000.0
2009-12-23 16:41:00,1.50445,1.5046,1.50405,1.5045,317600000.0
2009-12-23 16:42:00,1.50455,1.5047,1.50375,1.5041,408400000.0
2009-12-23 16:43:00,1.5041,1.50425,1.5037,1.50405,228600000.0
2009-12-23 16:44:00,1.50405,1.5043,1.50405,1.5041,145200000.0
2009-12-23 16:45:00,1.5041,1.50415,1.5037,1.5039,123000000.0
2009-12-23 16:46:00,1.50395,1.5041,1.5037,1.50385,248100000.0
2009-12-23 16:47:00,1.5038,1.5039,1.5037,1.50385,157100000.0
2009-12-23 16:48:00,1.50385,1.50385,1.50325,1.5034,132200000.0
2009-12-23 16:49:00,1.5034,1.5034,1.50275,1.503,180300000.0
2009-12-23 16:50:00,1.50305,1.50335,1.50295,1.5031,191800000.0
2009-12-23 16:51:00,1.50315,1.50325,1.5029,1.50295,300100000.0
2009-12-23 16:52:00,1.50295,1.50305,1.50295,1.50295,62600000.0
2009-12-23 16:53:00,1.50305,1.50315,1.5025,1.5026,125200000.0
2009-12-23 16:54:00,1.5027,1.5027,1.5023,1.50235,230100000.0
2009-12-23 16:55:00,1.5023,1.50265,1.5023,1.50245,219800000.0
2009-12-23 16:56:00,1.50245,1.50265,1.5023,1.50245,172900000.0
2009-12-23 16:57:00,1.5024,1.50315,1.5024,1.50295,141900000.0
2009-12-23 16:58:00,1.50305,1.5032,1.5026,1.5031,202800000.0
2009-12-23 16:59:00,1.5031,1.50365,1.503,1.50345,309900000.0
2009-12-23 17:00:00,1.50335,1.50455,1.50295,1.50445,343500000.0
2009-12-23 17:01:00,1.50445,1.505,1.50425,1.50465,451800000.0
2009-12-23 17:02:00,1.50475,1.50495,1.5044,1.50485,216800000.0
2009-12-23 17:03:00,1.5049,1.50545,1.50485,1.50535,298900000.0
2009-12-23 17:04:00,1.5053,1.50595,1.5052,1.50555,365300000.0
2009-12-23 17:05:00,1.5055,1.50625,1.50545,1.50595,360200000.0
2009-12-23 17:06:00,1.506,1.506,1.50565,1.50575,251200000.0
2009-12-23 17:07:00,1.50585,1.50585,1.50555,1.50565,108000000.0
2009-12-23 17:08:00,1.50565,1.50565,1.5052,1.5053,73200000.0
2009-12-23 17:09:00,1.5053,1.5053,1.5049,1.50515,216300000.0
2009-12-23 17:10:00,1.5052,1.5054,1.5051,1.50535,151400000.0
2009-12-23 17:11:00,1.50535,1.50555,1.50525,1.50535,97200000.0
2009-12-23 17:12:00,1.50535,1.50535,1.50485,1.50515,166200000.0
2009-12-23 17:13:00,1.50515,1.50525,1.50485,1.50515,212300000.0
2009-12-23 17:14:00,1.5052,1.50605,1.5052,1.50605,277100000.0
2009-12-23 17:15:00,1.506,1.5065,1.50595,1.50615,325100000.0
2009-12-23 17:16:00,1.50615,1.50645,1.50615,1.5063,172300000.0
2009-12-23 17:17:00,1.50615,1.50665,1.50615,1.50645,199200000.0
2009-12-23 17:18:00,1.50645,1.50665,1.50645,1.5066,229200000.0
2009-12-23 17:19:00,1.50665,1.5067,1.50645,1.50655,110100000.0
2009-12-23 17:20:00,1.50655,1.507,1.50655,1.50695,94300000.0
2009-12-23 17:21:00,1.5069,1.5073,1.5069,1.5069,159800000.0
2009-12-23 17:22:00,1.5069,1.507,1.50675,1.50675,133100000.0
2009-12-23 17:23:00,1.50675,1.50675,1.5063,1.5063,80500000.0
2009-12-23 17:24:00,1.5064,1.50655,1.5062,1.50645,187700000.0
2009-12-23 17:25:00,1.50645,1.5066,1.5063,1.5063,98200000.0
2009-12-23 17:26:00,1.50645,1.5065,1.5062,1.50635,95900000.0
2009-12-23 17:27:00,1.50635,1.5066,1.50625,1.5064,140000000.0
2009-12-23 17:28:00,1.5063,1.50665,1.50625,1.50655,125800000.0
2009-12-23 17:29:00,1.5065,1.5066,1.5064,1.5065,74700000.0
2009-12-23 17:30:00,1.5065,1.50735,1.50585,1.50585,235100000.0
2009-12-23 17:31:00,1.50575,1.50635,1.5052,1.50635,263700000.0
2009-12-23 17:32:00,1.50635,1.5068,1.50625,1.50625,226400000.0
2009-12-23 17:33:00,1.5063,1.5064,1.5059,1.50615,163700000.0
2009-12-23 17:34:00,1.50605,1.5065,1.50595,1.50635,170500000.0
2009-12-23 17:35:00,1.50635,1.50635,1.50565,1.5057,189000000.0
2009-12-23 17:36:00,1.5057,1.50595,1.50555,1.5058,186400000.0
2009-12-23 17:37:00,1.5058,1.506,1.5055,1.5056,206200000.0
2009-12-23 17:38:00,1.5056,1.5059,1.5054,1.5055,149000000.0
2009-12-23 17:39:00,1.50545,1.50595,1.50545,1.5058,182000000.0
2009-12-23 17:40:00,1.5058,1.50585,1.50535,1.50565,85600000.0
2009-12-23 17:41:00,1.50565,1.5059,1.50555,1.5059,182100000.0
2009-12-23 17:42:00,1.5058,1.50605,1.50565,1.50605,162600000.0
2009-12-23 17:43:00,1.50605,1.5062,1.5058,1.50615,143000000.0
2009-12-23 17:44:00,1.50615,1.50615,1.5058,1.50605,173900000.0
2009-12-23 17:45:00,1.506,1.50615,1.5057,1.506,241500000.0
2009-12-23 17:46:00,1.506,1.50645,1.5058,1.50605,233200000.0
2009-12-23 17:47:00,1.50595,1.50595,1.5053,1.5055,222100000.0
2009-12-23 17:48:00,1.5055,1.50565,1.50515,1.5055,255100000.0
2009-12-23 17:49:00,1.50555,1.50565,1.5052,1.50535,146300000.0
2009-12-23 17:50:00,1.5053,1.50545,1.5051,1.50515,108000000.0
2009-12-23 17:51:00,1.5051,1.50525,1.5047,1.50515,217900000.0
2009-12-23 17:52:00,1.50515,1.50575,1.50515,1.50575,80100000.0
2009-12-23 17:53:00,1.50575,1.50595,1.5056,1.5057,152700000.0
2009-12-23 17:54:00,1.5057,1.5057,1.50535,1.50545,129700000.0
2009-12-23 17:55:00,1.50545,1.50545,1.50485,1.50495,64000000.0
2009-12-23 17:56:00,1.50485,1.50495,1.50465,1.5047,137600000.0
2009-12-23 17:57:00,1.5048,1.50485,1.50445,1.5045,105300000.0
2009-12-23 17:58:00,1.50455,1.5047,1.50425,1.5045,114500000.0
2009-12-23 17:59:00,1.50455,1.50475,1.5038,1.50405,260900000.0
2009-12-23 18:00:00,1.5041,1.5041,1.50325,1.5033,197600000.0
2009-12-23 18:01:00,1.5033,1.5034,1.50295,1.50295,160900000.0
2009-12-23 18:02:00,1.50295,1.5031,1.50265,1.5029,150200000.0
2009-12-23 18:03:00,1.5028,1.5031,1.5028,1.50305,204500000.0
2009-12-23 18:04:00,1.5029,1.50335,1.5029,1.5033,111300000.0
2009-12-23 18:05:00,1.5033,1.5034,1.503,1.50315,157700000.0
2009-12-23 18:06:00,1.5031,1.50325,1.5029,1.5029,90300000.0
2009-12-23 18:07:00,1.50295,1.5035,1.5029,1.50345,134300000.0
2009-12-23 18:08:00,1.5035,1.5041,1.50335,1.504,220000000.0
2009-12-23 18:09:00,1.504,1.50445,1.50385,1.50435,290500000.0
2009-12-23 18:10:00,1.50435,1.5046,1.5043,1.5045,93200000.0
2009-12-23 18:11:00,1.50445,1.50465,1.50425,1.50455,139800000.0
2009-12-23 18:12:00,1.50445,1.50465,1.5042,1.50425,152600000.0
2009-12-23 18:13:00,1.5043,1.5043,1.50405,1.50405,93600000.0
2009-12-23 18:14:00,1.50405,1.5041,1.5038,1.50395,136000000.0
2009-12-23 18:15:00,1.504,1.504,1.5037,1.50385,127400000.0
2009-12-23 18:16:00,1.504,1.50445,1.5039,1.50435,102400000.0
2009-12-23 18:17:00,1.50435,1.50465,1.50435,1.50465,126000000.0
2009-12-23 18:18:00,1.50465,1.50475,1.50455,1.50465,122900000.0
2009-12-23 18:19:00,1.5046,1.50475,1.5045,1.50455,89800000.0
2009-12-23 18:20:00,1.5046,1.5047,1.50445,1.50445,10800000.0
2009-12-23 18:21:00,1.50455,1.50455,1.5043,1.5043,34500000.0
2009-12-23 18:22:00,1.5043,1.50475,1.5043,1.50475,144700000.0
2009-12-23 18:23:00,1.50475,1.505,1.5046,1.50475,106000000.0
2009-12-23 18:24:00,1.5049,1.505,1.50455,1.50465,155700000.0
2009-12-23 18:25:00,1.50475,1.5048,1.5046,1.5046,67600000.0
2009-12-23 18:26:00,1.50455,1.505,1.5042,1.50495,138000000.0
2009-12-23 18:27:00,1.5048,1.50485,1.50425,1.5043,140200000.0
2009-12-23 18:28:00,1.5043,1.5047,1.5042,1.50455,105500000.0
2009-12-23 18:29:00,1.5045,1.50495,1.50445,1.50475,71400000.0
2009-12-23 18:30:00,1.5048,1.5049,1.50465,1.5048,98100000.0
2009-12-23 18:31:00,1.5048,1.50505,1.50475,1.50485,132300000.0
2009-12-23 18:32:00,1.5048,1.50485,1.5046,1.50465,59200000.0
2009-12-23 18:33:00,1.50475,1.50505,1.50465,1.505,111600000.0
2009-12-23 18:34:00,1.505,1.505,1.5048,1.50485,91600000.0
2009-12-23 18:35:00,1.50485,1.50495,1.50435,1.5044,136400000.0
2009-12-23 18:36:00,1.5044,1.5047,1.50435,1.5044,126400000.0
2009-12-23 18:37:00,1.50435,1.5044,1.50405,1.5043,106200000.0
2009-12-23 18:38:00,1.5043,1.50455,1.5042,1.50435,70000000.0
2009-12-23 18:39:00,1.50435,1.5044,1.5042,1.5044,89600000.0
2009-12-23 18:40:00,1.50435,1.50445,1.50405,1.50405,113500000.0
2009-12-23 18:41:00,1.50405,1.5043,1.50405,1.5042,88600000.0
2009-12-23 18:42:00,1.50415,1.5046,1.50415,1.50445,66400000.0
2009-12-23 18:43:00,1.5046,1.50465,1.5043,1.50435,28600000.0
2009-12-23 18:44:00,1.50425,1.5044,1.50345,1.5035,105000000.0
2009-12-23 18:45:00,1.50355,1.50405,1.50355,1.50405,184400000.0
2009-12-23 18:46:00,1.50395,1.50415,1.50375,1.50395,108600000.0
2009-12-23 18:47:00,1.504,1.50425,1.50395,1.50395,91000000.0
2009-12-23 18:48:00,1.50395,1.50425,1.5034,1.5035,109700000.0
2009-12-23 18:49:00,1.5035,1.5037,1.5034,1.5037,64500000.0
2009-12-23 18:50:00,1.50365,1.5037,1.5034,1.50345,73000000.0
2009-12-23 18:51:00,1.5034,1.5034,1.503,1.50315,131600000.0
2009-12-23 18:52:00,1.5031,1.5033,1.50285,1.50315,235100000.0
2009-12-23 18:53:00,1.50315,1.5033,1.50275,1.50275,170000000.0
2009-12-23 18:54:00,1.50275,1.5029,1.5024,1.50285,162100000.0
2009-12-23 18:55:00,1.5029,1.5031,1.50255,1.5027,148700000.0
2009-12-23 18:56:00,1.50275,1.5032,1.50265,1.50275,91500000.0
2009-12-23 18:57:00,1.50275,1.5029,1.50255,1.50285,116600000.0
2009-12-23 18:58:00,1.50285,1.50305,1.5018,1.5021,221800000.0
2009-12-23 18:59:00,1.5021,1.5022,1.50135,1.5021,137800000.0
2009-12-23 19:00:00,1.502,1.50265,1.502,1.50255,155800000.0
2009-12-23 19:01:00,1.5026,1.5029,1.50235,1.50285,188900000.0
2009-12-23 19:02:00,1.50285,1.50315,1.5025,1.50265,98100000.0
2009-12-23 19:03:00,1.5027,1.50285,1.50265,1.5028,44000000.0
2009-12-23 19:04:00,1.5028,1.50285,1.5026,1.50275,70100000.0
2009-12-23 19:05:00,1.50275,1.50275,1.5021,1.50225,48700000.0
2009-12-23 19:06:00,1.50215,1.5025,1.50215,1.5025,103700000.0
2009-12-23 19:07:00,1.5025,1.5026,1.5024,1.50245,93000000.0
2009-12-23 19:08:00,1.50245,1.50275,1.50245,1.50275,36400000.0
2009-12-23 19:09:00,1.50275,1.5028,1.5024,1.50255,67000000.0
2009-12-23 19:10:00,1.5024,1.5025,1.5023,1.5024,65700000.0
2009-12-23 19:11:00,1.5024,1.50245,1.50225,1.5023,47700000.0
2009-12-23 19:12:00,1.5023,1.5025,1.50225,1.5023,35900000.0
2009-12-23 19:13:00,1.5023,1.5025,1.50225,1.50235,57800000.0
2009-12-23 19:14:00,1.5023,1.50245,1.5022,1.5023,64300000.0
2009-12-23 19:15:00,1.50235,1.50255,1.5023,1.50255,107700000.0
2009-12-23 19:16:00,1.50265,1.5027,1.50235,1.5025,123000000.0
2009-12-23 19:17:00,1.50255,1.50375,1.50255,1.50355,281500000.0
2009-12-23 19:18:00,1.50365,1.50375,1.5031,1.5035,161500000.0
2009-12-23 19:19:00,1.50345,1.5035,1.5031,1.5033,150200000.0
2009-12-23 19:20:00,1.50335,1.5035,1.5032,1.5034,163100000.0
2009-12-23 19:21:00,1.5034,1.50355,1.5031,1.5034,142800000.0
2009-12-23 19:22:00,1.5035,1.50375,1.50335,1.5037,213900000.0
2009-12-23 19:23:00,1.5036,1.5039,1.5034,1.50345,184500000.0
2009-12-23 19:24:00,1.50345,1.50345,1.5033,1.5033,70200000.0
2009-12-23 19:25:00,1.5033,1.50355,1.5031,1.5033,138000000.0
2009-12-23 19:26:00,1.50325,1.5037,1.50315,1.5035,68800000.0
2009-12-23 19:27:00,1.50355,1.50395,1.50355,1.5038,183300000.0
2009-12-23 19:28:00,1.5038,1.5042,1.50375,1.50415,232400000.0
2009-12-23 19:29:00,1.50425,1.50475,1.5041,1.50475,168900000.0
2009-12-23 19:30:00,1.50485,1.50505,1.50455,1.50495,202000000.0
2009-12-23 19:31:00,1.505,1.5051,1.5046,1.5046,137400000.0
2009-12-23 19:32:00,1.50465,1.50485,1.5046,1.5047,87200000.0
2009-12-23 19:33:00,1.5047,1.5049,1.5044,1.50455,183800000.0
2009-12-23 19:34:00,1.5046,1.5047,1.50445,1.5046,44700000.0
2009-12-23 19:35:00,1.5046,1.50475,1.5045,1.5046,65500000.0
2009-12-23 19:36:00,1.5046,1.50475,1.5045,1.5046,87000000.0
2009-12-23 19:37:00,1.50465,1.50475,1.50445,1.50475,86000000.0
2009-12-23 19:38:00,1.50485,1.505,1.50465,1.50495,94400000.0
2009-12-23 19:39:00,1.50495,1.5053,1.5049,1.50515,90200000.0
2009-12-23 19:40:00,1.50515,1.50515,1.5045,1.50465,117900000.0
2009-12-23 19:41:00,1.50455,1.50485,1.50455,1.5048,141200000.0
2009-12-23 19:42:00,1.5049,1.50515,1.5048,1.50485,113100000.0
2009-12-23 19:43:00,1.50485,1.50485,1.50435,1.5044,129400000.0
2009-12-23 19:44:00,1.5045,1.5045,1.50425,1.5043,63300000.0
2009-12-23 19:45:00,1.50425,1.5045,1.50425,1.5044,71400000.0
2009-12-23 19:46:00,1.5044,1.5047,1.5042,1.50455,129200000.0
2009-12-23 19:47:00,1.5045,1.50455,1.5041,1.5041,62900000.0
2009-12-23 19:48:00,1.50395,1.5041,1.5038,1.5039,99400000.0
2009-12-23 19:49:00,1.50385,1.50385,1.50355,1.50365,59200000.0
2009-12-23 19:50:00,1.50365,1.5038,1.50345,1.5037,105900000.0
2009-12-23 19:51:00,1.5037,1.50385,1.5037,1.50385,36400000.0
2009-12-23 19:52:00,1.5038,1.50385,1.50365,1.50375,43600000.0
2009-12-23 19:53:00,1.50375,1.5039,1.50355,1.5036,39800000.0
2009-12-23 19:54:00,1.5036,1.50395,1.50345,1.5037,135000000.0
2009-12-23 19:55:00,1.5037,1.5037,1.503,1.50305,68500000.0
2009-12-23 19:56:00,1.5031,1.5033,1.5027,1.5029,101700000.0
2009-12-23 19:57:00,1.5029,1.5031,1.5028,1.5031,49900000.0
2009-12-23 19:58:00,1.50325,1.5033,1.50295,1.50305,115900000.0
2009-12-23 19:59:00,1.50305,1.50305,1.50265,1.5027,51800000.0
2009-12-23 20:00:00,1.5027,1.5032,1.5026,1.50315,82200000.0
2009-12-23 20:01:00,1.5032,1.5034,1.5032,1.50335,28900000.0
2009-12-23 20:02:00,1.5034,1.50375,1.50325,1.50375,55600000.0
2009-12-23 20:03:00,1.50375,1.50375,1.5034,1.5035,39700000.0
2009-12-23 20:04:00,1.5035,1.5042,1.5035,1.504,27200000.0
2009-12-23 20:05:00,1.504,1.50405,1.5039,1.504,19200000.0
2009-12-23 20:06:00,1.50405,1.5041,1.50355,1.50355,27300000.0
2009-12-23 20:07:00,1.5035,1.50355,1.5034,1.5034,32200000.0
2009-12-23 20:08:00,1.50345,1.50355,1.50315,1.50325,61700000.0
2009-12-23 20:09:00,1.5033,1.5036,1.50315,1.5036,51500000.0
2009-12-23 20:10:00,1.5036,1.50365,1.5032,1.5033,62500000.0
2009-12-23 20:11:00,1.50335,1.5034,1.5033,1.5033,50900000.0
2009-12-23 20:12:00,1.5033,1.5033,1.50315,1.50325,45500000.0
2009-12-23 20:13:00,1.5033,1.50365,1.50315,1.50365,58600000.0
2009-12-23 20:14:00,1.50365,1.50415,1.5036,1.5037,88700000.0
2009-12-23 20:15:00,1.5037,1.5037,1.50335,1.50365,114500000.0
2009-12-23 20:16:00,1.50365,1.50365,1.5034,1.50355,71900000.0
2009-12-23 20:17:00,1.50355,1.50355,1.50325,1.5033,41700000.0
2009-12-23 20:18:00,1.50335,1.50345,1.50315,1.50345,29800000.0
2009-12-23 20:19:00,1.5034,1.5035,1.5032,1.50325,35400000.0
2009-12-23 20:20:00,1.50325,1.5033,1.503,1.5033,79200000.0
2009-12-23 20:21:00,1.5033,1.5034,1.5031,1.5032,69400000.0
2009-12-23 20:22:00,1.50325,1.5033,1.5031,1.50325,57500000.0
2009-12-23 20:23:00,1.5032,1.5033,1.50305,1.5032,72700000.0
2009-12-23 20:24:00,1.5032,1.5032,1.50295,1.50305,28200000.0
2009-12-23 20:25:00,1.50305,1.50305,1.50285,1.50285,18500000.0
2009-12-23 20:26:00,1.50285,1.50285,1.50275,1.5028,11900000.0
2009-12-23 20:27:00,1.50295,1.5032,1.50275,1.5031,45000000.0
2009-12-23 20:28:00,1.50315,1.5032,1.50295,1.50315,60700000.0
2009-12-23 20:29:00,1.5031,1.50335,1.50305,1.5033,29500000.0
2009-12-23 20:30:00,1.5033,1.5034,1.50315,1.50325,73500000.0
2009-12-23 20:31:00,1.5032,1.5036,1.50315,1.5034,93400000.0
2009-12-23 20:32:00,1.50345,1.5035,1.50335,1.50335,55800000.0
2009-12-23 20:33:00,1.5034,1.5034,1.50295,1.503,40900000.0
2009-12-23 20:34:00,1.5029,1.5029,1.5026,1.5026,53300000.0
2009-12-23 20:35:00,1.50265,1.5028,1.50245,1.5028,63900000.0
2009-12-23 20:36:00,1.503,1.5031,1.5028,1.5029,41300000.0
2009-12-23 20:37:00,1.5029,1.503,1.50285,1.50295,49200000.0
2009-12-23 20:38:00,1.5029,1.5029,1.5024,1.50245,34200000.0
2009-12-23 20:39:00,1.5025,1.50255,1.5023,1.50235,44500000.0
2009-12-23 20:40:00,1.5023,1.50245,1.5021,1.50235,56600000.0
2009-12-23 20:41:00,1.5024,1.5025,1.5022,1.50235,60900000.0
2009-12-23 20:42:00,1.50235,1.5025,1.5021,1.5024,71500000.0
2009-12-23 20:43:00,1.5024,1.50255,1.5023,1.50255,100700000.0
2009-12-23 20:44:00,1.5026,1.5026,1.5026,1.5026,3000000.0
2009-12-23 20:45:00,1.50255,1.5029,1.50255,1.5029,41500000.0
2009-12-23 20:46:00,1.5029,1.5031,1.50245,1.50245,99000000.0
2009-12-23 20:47:00,1.50255,1.50255,1.50225,1.50225,53600000.0
2009-12-23 20:48:00,1.50225,1.5024,1.5022,1.50235,37000000.0
2009-12-23 20:49:00,1.50235,1.50235,1.5019,1.502,58400000.0
2009-12-23 20:50:00,1.502,1.5024,1.50195,1.5021,74000000.0
2009-12-23 20:51:00,1.5021,1.5022,1.502,1.50205,82000000.0
2009-12-23 20:52:00,1.50205,1.50215,1.502,1.5021,57400000.0
2009-12-23 20:53:00,1.5021,1.5022,1.50205,1.50205,37200000.0
2009-12-23 20:54:00,1.50205,1.5021,1.50195,1.5021,63000000.0
2009-12-23 20:55:00,1.50215,1.5022,1.50195,1.502,81900000.0
2009-12-23 20:56:00,1.50205,1.5021,1.50195,1.502,39700000.0
2009-12-23 20:57:00,1.5021,1.5025,1.50205,1.5024,50600000.0
2009-12-23 20:58:00,1.50235,1.503,1.50225,1.5029,114800000.0
2009-12-23 20:59:00,1.50295,1.50345,1.5029,1.5034,102500000.0
2009-12-23 21:00:00,1.5034,1.50345,1.50295,1.50305,121600000.0
2009-12-23 21:01:00,1.50305,1.5032,1.50295,1.5032,69400000.0
2009-12-23 21:02:00,1.50315,1.5033,1.50305,1.50315,85200000.0
2009-12-23 21:03:00,1.50305,1.50325,1.50305,1.50305,66500000.0
2009-12-23 21:04:00,1.5031,1.5034,1.50305,1.50325,48900000.0
2009-12-23 21:05:00,1.5033,1.5033,1.5029,1.50315,61100000.0
2009-12-23 21:06:00,1.5031,1.50325,1.5031,1.50315,55500000.0
2009-12-23 21:07:00,1.50315,1.50325,1.503,1.5031,66300000.0
2009-12-23 21:08:00,1.5031,1.5032,1.50295,1.5032,72900000.0
2009-12-23 21:09:00,1.5033,1.5036,1.50325,1.5035,154600000.0
2009-12-23 21:10:00,1.5034,1.50375,1.5034,1.50375,178300000.0
2009-12-23 21:11:00,1.50375,1.50375,1.50325,1.50345,157300000.0
2009-12-23 21:12:00,1.50335,1.5035,1.50335,1.5034,146300000.0
2009-12-23 21:13:00,1.50345,1.50345,1.50325,1.50335,105100000.0
2009-12-23 21:14:00,1.50325,1.5035,1.5032,1.5035,167600000.0
2009-12-23 21:15:00,1.5036,1.5036,1.50315,1.50325,248500000.0
2009-12-23 21:16:00,1.5034,1.5034,1.50315,1.5034,128100000.0
2009-12-23 21:17:00,1.5034,1.5037,1.5033,1.50345,183500000.0
2009-12-23 21:18:00,1.50345,1.50345,1.50295,1.503,61300000.0
2009-12-23 21:19:00,1.50305,1.5033,1.5029,1.50315,100100000.0
2009-12-23 21:20:00,1.50315,1.50335,1.50285,1.50315,81600000.0
2009-12-23 21:21:00,1.50315,1.5035,1.50315,1.5033,143400000.0
2009-12-23 21:22:00,1.50335,1.50355,1.50315,1.50345,88400000.0
2009-12-23 21:23:00,1.50345,1.50365,1.5034,1.5036,140500000.0
2009-12-23 21:24:00,1.5036,1.50365,1.50355,1.5036,49900000.0
2009-12-23 21:25:00,1.5035,1.50385,1.5034,1.5038,163700000.0
2009-12-23 21:26:00,1.5038,1.50425,1.5038,1.50405,107700000.0
2009-12-23 21:27:00,1.50405,1.5041,1.50385,1.50395,87000000.0
2009-12-23 21:28:00,1.504,1.50425,1.50385,1.50425,97800000.0
2009-12-23 21:29:00,1.50415,1.50425,1.50415,1.50425,17100000.0
2009-12-23 21:30:00,1.50425,1.50425,1.50405,1.5042,31200000.0
2009-12-23 21:31:00,1.50415,1.5044,1.5041,1.5043,55400000.0
2009-12-23 21:32:00,1.5042,1.50445,1.5042,1.50435,37100000.0
2009-12-23 21:33:00,1.5043,1.50435,1.50415,1.50425,11700000.0
2009-12-23 21:34:00,1.5044,1.5044,1.50415,1.50425,71600000.0
2009-12-23 21:35:00,1.50425,1.50425,1.504,1.504,59300000.0
2009-12-23 21:36:00,1.50395,1.50405,1.5038,1.50405,58200000.0
2009-12-23 21:37:00,1.5041,1.50415,1.50395,1.50405,63900000.0
2009-12-23 21:38:00,1.50405,1.50405,1.50385,1.5039,79300000.0
2009-12-23 21:39:00,1.5039,1.5039,1.5039,1.5039,7000000.0
2009-12-23 21:40:00,1.50395,1.50395,1.5038,1.5039,56400000.0
2009-12-23 21:41:00,1.5039,1.5039,1.50355,1.50365,39500000.0
2009-12-23 21:42:00,1.50365,1.50365,1.50345,1.50355,77400000.0
2009-12-23 21:43:00,1.50355,1.50355,1.5032,1.50325,47200000.0
2009-12-23 21:44:00,1.50315,1.50325,1.50315,1.5032,18800000.0
2009-12-23 21:45:00,1.50315,1.50315,1.5029,1.50315,61800000.0
2009-12-23 21:46:00,1.50315,1.5033,1.50305,1.5033,104600000.0
2009-12-23 21:47:00,1.5033,1.50345,1.50315,1.5033,133000000.0
2009-12-23 21:48:00,1.5033,1.50345,1.503,1.50315,118200000.0
2009-12-23 21:49:00,1.5031,1.50315,1.50285,1.50305,57400000.0
2009-12-23 21:50:00,1.50305,1.5031,1.50255,1.5027,105500000.0
2009-12-23 21:51:00,1.5027,1.50275,1.50245,1.5026,107800000.0
2009-12-23 21:52:00,1.5027,1.50275,1.5024,1.50245,74800000.0
2009-12-23 21:53:00,1.50245,1.50265,1.5024,1.50255,142500000.0
2009-12-23 21:54:00,1.50255,1.5029,1.50255,1.50255,102900000.0
2009-12-23 21:55:00,1.50255,1.50255,1.50225,1.5023,56600000.0
2009-12-23 21:56:00,1.5023,1.50245,1.50225,1.50225,46500000.0
2009-12-23 21:57:00,1.5022,1.5022,1.5021,1.50215,31200000.0
2009-12-23 21:58:00,1.50215,1.50235,1.50215,1.5023,66200000.0
2009-12-23 21:59:00,1.5023,1.50235,1.5021,1.5021,151100000.0
2009-12-23 22:00:00,1.5021,1.5021,1.502,1.502,37600000.0
2009-12-23 22:01:00,1.5021,1.50255,1.502,1.50255,134100000.0
2009-12-23 22:02:00,1.50255,1.5028,1.5025,1.5026,88000000.0
2009-12-23 22:03:00,1.5026,1.5031,1.5026,1.50295,44900000.0
2009-12-23 22:04:00,1.50295,1.503,1.5027,1.50285,70800000.0
2009-12-23 22:05:00,1.50285,1.50285,1.50255,1.5027,107300000.0
2009-12-23 22:06:00,1.5027,1.5027,1.5026,1.50265,35900000.0
2009-12-23 22:07:00,1.50255,1.5026,1.50255,1.5026,13400000.0
2009-12-23 22:08:00,1.50265,1.50265,1.5025,1.50255,79900000.0
2009-12-23 22:09:00,1.50255,1.50275,1.5025,1.50265,103400000.0
2009-12-23 22:10:00,1.50265,1.50285,1.5025,1.5026,54700000.0
2009-12-23 22:11:00,1.5026,1.5027,1.5024,1.5026,91100000.0
2009-12-23 22:12:00,1.5026,1.50275,1.50225,1.50225,133100000.0
2009-12-23 22:13:00,1.50235,1.50245,1.5022,1.5022,79800000.0
2009-12-23 22:14:00,1.5022,1.5025,1.5022,1.50245,56100000.0
2009-12-23 22:15:00,1.5024,1.50245,1.5023,1.5023,29400000.0
2009-12-23 22:16:00,1.5023,1.50235,1.5023,1.5023,16600000.0
2009-12-23 22:17:00,1.5023,1.5026,1.5023,1.50245,65700000.0
2009-12-23 22:18:00,1.50245,1.50255,1.5023,1.5023,100400000.0
2009-12-23 22:19:00,1.5023,1.50235,1.50225,1.50225,80900000.0
2009-12-23 22:20:00,1.5022,1.50235,1.5022,1.50235,10500000.0
2009-12-23 22:21:00,1.50235,1.50275,1.50235,1.50255,77400000.0
2009-12-23 22:22:00,1.5025,1.5025,1.5022,1.5022,50300000.0
2009-12-23 22:23:00,1.5022,1.5023,1.5022,1.5022,36200000.0
2009-12-23 22:24:00,1.5022,1.50235,1.50185,1.50185,40800000.0
2009-12-23 22:25:00,1.50205,1.5021,1.502,1.5021,12500000.0
2009-12-23 22:26:00,1.5021,1.50225,1.502,1.502,24100000.0
2009-12-23 22:27:00,1.502,1.502,1.50155,1.50165,36700000.0
2009-12-23 22:28:00,1.50175,1.50185,1.50165,1.5018,78100000.0
2009-12-23 22:29:00,1.5018,1.50195,1.50175,1.50185,67700000.0
2009-12-23 22:30:00,1.50185,1.5019,1.50135,1.5014,88600000.0
2009-12-23 22:31:00,1.50145,1.50145,1.50135,1.50145,8700000.0
2009-12-23 22:32:00,1.50145,1.50165,1.50145,1.50145,131800000.0
2009-12-23 22:33:00,1.50145,1.50155,1.5014,1.50145,86100000.0
2009-12-23 22:34:00,1.50145,1.50165,1.50145,1.50145,73300000.0
2009-12-23 22:35:00,1.50145,1.50145,1.50145,1.50145,38000000.0
2009-12-23 22:36:00,1.50145,1.5016,1.50145,1.50155,138000000.0
2009-12-23 22:37:00,1.50155,1.5017,1.50155,1.50165,106000000.0
2009-12-23 22:38:00,1.50165,1.502,1.50165,1.5018,179800000.0
2009-12-23 22:39:00,1.50185,1.50225,1.5018,1.502,100200000.0
2009-12-23 22:40:00,1.502,1.50225,1.5018,1.5019,239700000.0
2009-12-23 22:41:00,1.50185,1.50205,1.5018,1.502,53700000.0
2009-12-23 22:42:00,1.50205,1.50205,1.5017,1.50175,283200000.0
2009-12-23 22:43:00,1.50175,1.5018,1.5016,1.5018,111900000.0
2009-12-23 22:44:00,1.50185,1.5021,1.50175,1.50195,254300000.0
2009-12-23 22:45:00,1.5021,1.5021,1.5018,1.5019,30600000.0
2009-12-23 22:46:00,1.5018,1.50195,1.5018,1.50185,19000000.0
2009-12-23 22:47:00,1.50185,1.502,1.50185,1.502,10700000.0
2009-12-23 22:48:00,1.502,1.5021,1.50195,1.502,45000000.0
2009-12-23 22:49:00,1.502,1.5021,1.5019,1.502,34500000.0
2009-12-23 22:50:00,1.50205,1.50215,1.5019,1.5019,62200000.0
2009-12-23 22:51:00,1.50185,1.50195,1.50135,1.5016,112200000.0
2009-12-23 22:52:00,1.50165,1.5018,1.50165,1.50175,197100000.0
2009-12-23 22:53:00,1.50175,1.50175,1.50165,1.50165,17200000.0
2009-12-23 22:54:00,1.50165,1.5019,1.5016,1.50165,26200000.0
2009-12-23 22:55:00,1.50175,1.50175,1.5015,1.50165,21700000.0
2009-12-23 22:56:00,1.50165,1.50165,1.50155,1.50155,15700000.0
2009-12-23 22:57:00,1.50155,1.5017,1.50145,1.50165,305200000.0
2009-12-23 22:58:00,1.5017,1.5018,1.50155,1.5016,76800000.0
2009-12-23 22:59:00,1.5016,1.5017,1.50145,1.50145,75300000.0
2009-12-23 23:00:00,1.50145,1.50145,1.50145,1.50145,35000000.0
2009-12-23 23:01:00,1.50145,1.50145,1.50145,1.50145,24000000.0
2009-12-23 23:02:00,1.50145,1.50145,1.50145,1.50145,19000000.0
2009-12-23 23:03:00,1.50145,1.50145,1.50145,1.50145,17000000.0
2009-12-23 23:04:00,1.50145,1.5015,1.50145,1.50145,23300000.0
2009-12-23 23:05:00,1.50145,1.50165,1.50145,1.50165,38100000.0
2009-12-23 23:06:00,1.5017,1.5018,1.5017,1.5017,31500000.0
2009-12-23 23:07:00,1.50175,1.50185,1.5017,1.5017,29100000.0
2009-12-23 23:08:00,1.5017,1.5021,1.50165,1.50185,92900000.0
2009-12-23 23:09:00,1.50195,1.50205,1.5019,1.502,111300000.0
2009-12-23 23:10:00,1.5021,1.5021,1.5018,1.5018,28600000.0
2009-12-23 23:11:00,1.5019,1.5021,1.5018,1.5018,79900000.0
2009-12-23 23:12:00,1.5019,1.50205,1.50185,1.5019,62700000.0
2009-12-23 23:13:00,1.50195,1.50205,1.5019,1.5019,58900000.0
2009-12-23 23:14:00,1.50195,1.50195,1.5018,1.5019,23600000.0
2009-12-23 23:15:00,1.50195,1.50195,1.5019,1.50195,11300000.0
2009-12-23 23:16:00,1.50195,1.502,1.50165,1.5019,74500000.0
2009-12-23 23:17:00,1.50195,1.5022,1.50185,1.5021,22500000.0
2009-12-23 23:18:00,1.50225,1.5023,1.5019,1.502,9000000.0
2009-12-23 23:19:00,1.5021,1.50215,1.502,1.50215,16700000.0
2009-12-23 23:20:00,1.50225,1.50235,1.50225,1.5023,6000000.0
2009-12-23 23:21:00,1.50235,1.50265,1.5022,1.50265,9700000.0
2009-12-23 23:22:00,1.50265,1.50275,1.50265,1.5027,11000000.0
2009-12-23 23:23:00,1.5027,1.5027,1.50245,1.50265,44400000.0
2009-12-23 23:24:00,1.50285,1.50305,1.5028,1.5029,32700000.0
2009-12-23 23:25:00,1.50153,1.50172,1.50153,1.50156,6700000.0
2009-12-23 23:26:00,1.5029,1.5029,1.5029,1.5029,6700000.0
2009-12-23 23:27:00,1.50295,1.50315,1.5028,1.5028,16100000.0
2009-12-23 23:28:00,1.5028,1.5029,1.5026,1.50275,34400000.0
2009-12-23 23:29:00,1.50275,1.5033,1.50275,1.5033,27500000.0
2009-12-23 23:30:00,1.5033,1.5033,1.5028,1.5029,19900000.0
2009-12-23 23:31:00,1.5029,1.5029,1.50275,1.50275,28700000.0
2009-12-23 23:32:00,1.50265,1.50265,1.50255,1.50265,17100000.0
2009-12-23 23:33:00,1.50265,1.5028,1.5026,1.50275,23300000.0
2009-12-23 23:34:00,1.50285,1.50315,1.50285,1.50305,30700000.0
2009-12-23 23:35:00,1.503,1.50305,1.5029,1.5029,26800000.0
2009-12-23 23:36:00,1.5029,1.50305,1.5027,1.50275,29300000.0
2009-12-23 23:37:00,1.5031,1.50325,1.5027,1.50295,14600000.0
2009-12-23 23:38:00,1.5029,1.50325,1.5029,1.50325,15100000.0
2009-12-23 23:39:00,1.5033,1.5033,1.5025,1.5025,26600000.0
2009-12-23 23:40:00,1.5026,1.50305,1.5025,1.5025,31900000.0
2009-12-23 23:41:00,1.5026,1.5026,1.5025,1.5025,8000000.0
2009-12-23 23:42:00,1.5024,1.50245,1.5023,1.50235,8000000.0
2009-12-23 23:43:00,1.5024,1.5025,1.502,1.502,13400000.0
2009-12-23 23:44:00,1.5022,1.50265,1.5022,1.5026,8100000.0
2009-12-23 23:45:00,1.5026,1.5026,1.5025,1.5025,9800000.0
2009-12-23 23:46:00,1.50265,1.50265,1.50255,1.50255,12900000.0
2009-12-23 23:47:00,1.5026,1.5026,1.50245,1.5025,17200000.0
2009-12-23 23:48:00,1.5025,1.5026,1.5025,1.5026,7200000.0
2009-12-23 23:49:00,1.50255,1.50255,1.50245,1.50245,8200000.0
2009-12-23 23:50:00,1.5025,1.5026,1.5025,1.50255,7000000.0
2009-12-23 23:51:00,1.5029,1.503,1.50255,1.50275,18400000.0
2009-12-23 23:52:00,1.5027,1.5027,1.5026,1.5026,12300000.0
2009-12-23 23:53:00,1.5027,1.5027,1.5026,1.5026,4600000.0
2009-12-23 23:54:00,1.5028,1.5028,1.50255,1.5026,32400000.0
2009-12-23 23:55:00,1.5026,1.5026,1.5026,1.5026,13800000.0
2009-12-23 23:56:00,1.5026,1.50275,1.5026,1.5027,49100000.0
2009-12-23 23:57:00,1.5026,1.50295,1.5026,1.50295,28900000.0
2009-12-23 23:58:00,1.503,1.5031,1.50275,1.5029,9000000.0
2009-12-23 23:59:00,1.5029,1.50335,1.5029,1.503,13900000.0
2009-12-24 00:00:00,1.503,1.503,1.50275,1.5028,27000000.0
2009-12-24 00:01:00,1.50275,1.5028,1.50275,1.50275,11000000.0
2009-12-24 00:02:00,1.50275,1.5029,1.50275,1.50275,10000000.0
2009-12-24 00:03:00,1.50232,1.50234,1.50228,1.50232,2100000.0
2009-12-24 00:04:00,1.50235,1.5024,1.50235,1.5024,2100000.0
2009-12-24 00:05:00,1.5025,1.50255,1.50225,1.50235,17000000.0
2009-12-24 00:06:00,1.50235,1.5024,1.50225,1.50235,16000000.0
2009-12-24 00:07:00,1.5023,1.50235,1.502,1.5022,16000000.0
2009-12-24 00:08:00,1.50215,1.50245,1.5021,1.5024,11200000.0
2009-12-24 00:09:00,1.50205,1.50225,1.502,1.50215,23400000.0
2009-12-24 00:10:00,1.50215,1.50215,1.50215,1.50215,4500000.0
2009-12-24 00:11:00,1.50215,1.50215,1.5021,1.50215,7300000.0
2009-12-24 00:12:00,1.50215,1.50215,1.50195,1.502,14600000.0
2009-12-24 00:13:00,1.50205,1.50205,1.502,1.502,3000000.0
2009-12-24 00:14:00,1.50205,1.5022,1.502,1.5021,18300000.0
2009-12-24 00:15:00,1.5021,1.50225,1.5019,1.5022,20500000.0
2009-12-24 00:16:00,1.5022,1.50245,1.5022,1.50235,14500000.0
2009-12-24 00:17:00,1.50235,1.50235,1.50215,1.50225,29100000.0
2009-12-24 00:18:00,1.50215,1.50225,1.502,1.50205,17000000.0
2009-12-24 00:19:00,1.50195,1.5021,1.5019,1.5019,42000000.0
2009-12-24 00:20:00,1.5019,1.5022,1.5019,1.50195,8000000.0
2009-12-24 00:21:00,1.50205,1.50205,1.502,1.502,5000000.0
2009-12-24 00:22:00,1.50205,1.50215,1.5019,1.50215,11000000.0
2009-12-24 00:23:00,1.50205,1.50205,1.50195,1.50195,4000000.0
2009-12-24 00:24:00,1.5019,1.5019,1.50185,1.50185,3000000.0
2009-12-24 00:25:00,1.50195,1.5021,1.50195,1.50195,6000000.0
2009-12-24 00:26:00,1.50195,1.50195,1.5019,1.5019,3000000.0
2009-12-24 00:27:00,1.50185,1.50195,1.50185,1.5019,4000000.0
2009-12-24 00:28:00,1.50275,1.50284,1.50272,1.50276,2000000.0
2009-12-24 00:29:00,1.50282,1.50291,1.50255,1.50263,2000000.0
2009-12-24 00:30:00,1.5019,1.50195,1.5019,1.50195,2000000.0
2009-12-24 00:31:00,1.5019,1.50195,1.50175,1.5018,12100000.0
2009-12-24 00:32:00,1.5018,1.50205,1.5018,1.50195,8900000.0
2009-12-24 00:33:00,1.50195,1.50195,1.50195,1.50195,4000000.0
2009-12-24 00:34:00,1.50185,1.50185,1.50185,1.50185,1100000.0
2009-12-24 00:35:00,1.5019,1.502,1.5019,1.50195,16200000.0
2009-12-24 00:36:00,1.502,1.502,1.5019,1.50195,7100000.0
2009-12-24 00:37:00,1.50185,1.50195,1.50185,1.5019,16900000.0
2009-12-24 00:38:00,1.5019,1.502,1.5018,1.502,5200000.0
2009-12-24 00:39:00,1.5019,1.50195,1.50185,1.50195,16000000.0
2009-12-24 00:40:00,1.50195,1.50195,1.50195,1.50195,1100000.0
2009-12-24 00:41:00,1.502,1.50205,1.50195,1.50205,7300000.0
2009-12-24 00:42:00,1.50205,1.50205,1.50205,1.50205,1200000.0
2009-12-24 00:43:00,1.50205,1.50205,1.50205,1.50205,1100000.0
2009-12-24 00:44:00,1.50215,1.50215,1.50215,1.50215,1000000.0
2009-12-24 00:45:00,1.50205,1.50205,1.50205,1.50205,1200000.0
2009-12-24 00:46:00,1.50205,1.50205,1.50195,1.50195,4500000.0
2009-12-24 00:47:00,1.502,1.5021,1.50195,1.5021,4400000.0
2009-12-24 00:48:00,1.50257,1.50264,1.50255,1.50256,1100000.0
2009-12-24 00:49:00,1.50215,1.50215,1.50215,1.50215,1100000.0
2009-12-24 00:50:00,1.50205,1.50205,1.50205,1.50205,2200000.0
2009-12-24 00:51:00,1.5021,1.50225,1.5021,1.50225,2200000.0
2009-12-24 00:52:00,1.5021,1.50275,1.5021,1.5027,18200000.0
2009-12-24 00:53:00,1.50275,1.50285,1.50275,1.5028,20500000.0
2009-12-24 00:54:00,1.5023,1.50251,1.50217,1.5023,5500000.0
2009-12-24 00:55:00,1.50285,1.50295,1.50285,1.5029,5500000.0
2009-12-24 00:56:00,1.5029,1.50295,1.5029,1.50295,7300000.0
2009-12-24 00:57:00,1.50215,1.50245,1.50215,1.50245,4100000.0
2009-12-24 00:58:00,1.5024,1.50255,1.5024,1.50255,3000000.0
2009-12-24 00:59:00,1.50245,1.50255,1.50245,1.50255,2000000.0
2009-12-24 01:00:00,1.5025,1.5026,1.50245,1.5025,6000000.0
2009-12-24 01:01:00,1.50255,1.50265,1.50255,1.50255,7800000.0
2009-12-24 01:02:00,1.50265,1.50265,1.50255,1.50255,2200000.0
2009-12-24 01:03:00,1.50265,1.50265,1.50255,1.50255,10100000.0
2009-12-24 01:04:00,1.50265,1.50265,1.5026,1.5026,2200000.0
2009-12-24 01:05:00,1.50265,1.5028,1.50265,1.5028,8700000.0
2009-12-24 01:06:00,1.5028,1.5029,1.50265,1.5029,12200000.0
2009-12-24 01:07:00,1.5029,1.5029,1.50285,1.50285,6500000.0
2009-12-24 01:08:00,1.50285,1.50285,1.5028,1.50285,4300000.0
2009-12-24 01:09:00,1.50268,1.50271,1.50266,1.50269,7400000.0
2009-12-24 01:10:00,1.503,1.5031,1.50275,1.50275,7400000.0
2009-12-24 01:11:00,1.50275,1.50275,1.5027,1.50275,6100000.0
2009-12-24 01:12:00,1.50265,1.50275,1.5026,1.50265,24400000.0
2009-12-24 01:13:00,1.5026,1.5028,1.50255,1.50265,51400000.0
2009-12-24 01:14:00,1.50265,1.50275,1.50265,1.50275,23100000.0
2009-12-24 01:15:00,1.50275,1.5028,1.50275,1.50275,20900000.0
2009-12-24 01:16:00,1.50275,1.50295,1.5025,1.5029,37800000.0
2009-12-24 01:17:00,1.50295,1.50295,1.50285,1.50285,15300000.0
2009-12-24 01:18:00,1.5029,1.5029,1.5029,1.5029,3300000.0
2009-12-24 01:19:00,1.50275,1.50275,1.50275,1.50275,3600000.0
2009-12-24 01:20:00,1.5028,1.5028,1.50275,1.5028,12600000.0
2009-12-24 01:21:00,1.5029,1.5029,1.5029,1.5029,1100000.0
2009-12-24 01:22:00,1.5029,1.5029,1.5028,1.5028,9500000.0
2009-12-24 01:23:00,1.5028,1.50305,1.5028,1.503,11900000.0
2009-12-24 01:24:00,1.503,1.503,1.503,1.503,18700000.0
2009-12-24 01:25:00,1.503,1.503,1.503,1.503,4400000.0
2009-12-24 01:26:00,1.503,1.503,1.503,1.503,9900000.0
2009-12-24 01:27:00,1.503,1.50315,1.503,1.5031,27500000.0
2009-12-24 01:28:00,1.5031,1.50315,1.50305,1.5031,34200000.0
2009-12-24 01:29:00,1.50305,1.50325,1.5028,1.50295,25500000.0
2009-12-24 01:30:00,1.503,1.503,1.503,1.503,3200000.0
2009-12-24 01:31:00,1.50296,1.50305,1.50283,1.50291,23500000.0
2009-12-24 01:32:00,1.503,1.503,1.5029,1.5029,23500000.0
2009-12-24 01:33:00,1.5029,1.5029,1.50275,1.5028,23600000.0
2009-12-24 01:34:00,1.5028,1.5028,1.50225,1.5024,15600000.0
2009-12-24 01:35:00,1.50235,1.50235,1.50235,1.50235,1000000.0
2009-12-24 01:36:00,1.5024,1.5024,1.5024,1.5024,11400000.0
2009-12-24 01:37:00,1.5024,1.5025,1.5024,1.5025,12300000.0
2009-12-24 01:38:00,1.5025,1.5025,1.50245,1.5025,11300000.0
2009-12-24 01:39:00,1.50245,1.50245,1.5024,1.5024,2200000.0
2009-12-24 01:40:00,1.5024,1.50265,1.5023,1.5024,9400000.0
2009-12-24 01:41:00,1.5024,1.5024,1.5024,1.5024,3000000.0
2009-12-24 01:42:00,1.50245,1.50255,1.5024,1.50255,8400000.0
2009-12-24 01:43:00,1.50255,1.5026,1.5025,1.5026,8100000.0
2009-12-24 01:44:00,1.50245,1.5028,1.50245,1.5028,19900000.0
2009-12-24 01:45:00,1.5028,1.5028,1.5028,1.5028,4800000.0
2009-12-24 01:46:00,1.5028,1.5028,1.5028,1.5028,1600000.0
2009-12-24 01:47:00,1.5028,1.50295,1.5028,1.50295,12400000.0
2009-12-24 01:48:00,1.50295,1.50295,1.50295,1.50295,3500000.0
2009-12-24 01:49:00,1.50305,1.5031,1.50285,1.50295,36800000.0
2009-12-24 01:50:00,1.50295,1.5031,1.50295,1.5031,6200000.0
2009-12-24 01:51:00,1.5031,1.5031,1.50295,1.50295,14000000.0
2009-12-24 01:52:00,1.50305,1.50305,1.50265,1.50265,15800000.0
2009-12-24 01:53:00,1.5026,1.50265,1.50245,1.5026,15100000.0
2009-12-24 01:54:00,1.50245,1.5031,1.50245,1.50275,74900000.0
2009-12-24 01:55:00,1.50275,1.5029,1.50275,1.50275,25800000.0
2009-12-24 01:56:00,1.50285,1.50285,1.50275,1.50285,10400000.0
2009-12-24 01:57:00,1.50285,1.50335,1.50285,1.5033,23100000.0
2009-12-24 01:58:00,1.5033,1.50335,1.5033,1.5033,8800000.0
2009-12-24 01:59:00,1.50325,1.50325,1.5032,1.5032,5800000.0
2009-12-24 02:00:00,1.50285,1.5031,1.50285,1.50305,25600000.0
2009-12-24 02:01:00,1.50305,1.50325,1.503,1.50325,30500000.0
2009-12-24 02:02:00,1.50325,1.50325,1.50305,1.50305,25600000.0
2009-12-24 02:03:00,1.50295,1.50315,1.50295,1.50315,20400000.0
2009-12-24 02:04:00,1.50305,1.50315,1.50305,1.50315,16000000.0
2009-12-24 02:05:00,1.50315,1.50315,1.50315,1.50315,20800000.0
2009-12-24 02:06:00,1.50325,1.50325,1.50315,1.50315,10700000.0
2009-12-24 02:07:00,1.50325,1.5033,1.50305,1.50315,18600000.0
2009-12-24 02:08:00,1.50315,1.50315,1.50305,1.50305,28400000.0
2009-12-24 02:09:00,1.50305,1.50315,1.50305,1.50315,22600000.0
2009-12-24 02:10:00,1.50315,1.50315,1.50315,1.50315,6400000.0
2009-12-24 02:11:00,1.50315,1.50315,1.50305,1.50305,8000000.0
2009-12-24 02:12:00,1.50315,1.50365,1.50315,1.50345,45400000.0
2009-12-24 02:13:00,1.50345,1.50345,1.50315,1.5033,35000000.0
2009-12-24 02:14:00,1.5033,1.5033,1.50305,1.50305,73900000.0
2009-12-24 02:15:00,1.50305,1.5032,1.50305,1.5032,34700000.0
2009-12-24 02:16:00,1.50325,1.5033,1.50315,1.50325,60800000.0
2009-12-24 02:17:00,1.5033,1.50345,1.50325,1.50335,77800000.0
2009-12-24 02:18:00,1.50335,1.50345,1.5032,1.5033,20900000.0
2009-12-24 02:19:00,1.5032,1.5034,1.5032,1.5034,14900000.0
2009-12-24 02:20:00,1.5034,1.5034,1.5034,1.5034,14400000.0
2009-12-24 02:21:00,1.5035,1.5036,1.5034,1.5034,26700000.0
2009-12-24 02:22:00,1.5034,1.5036,1.5034,1.5036,22400000.0
2009-12-24 02:23:00,1.5035,1.5035,1.5034,1.5034,9100000.0
2009-12-24 02:24:00,1.5034,1.50355,1.5034,1.50355,17600000.0
2009-12-24 02:25:00,1.5035,1.5037,1.5034,1.5035,51800000.0
2009-12-24 02:26:00,1.5035,1.5035,1.5034,1.5035,19400000.0
2009-12-24 02:27:00,1.5034,1.50355,1.5034,1.50355,25800000.0
2009-12-24 02:28:00,1.50345,1.50365,1.50345,1.50365,23600000.0
2009-12-24 02:29:00,1.5034,1.50345,1.50335,1.50335,19200000.0
2009-12-24 02:30:00,1.50335,1.50355,1.50335,1.5035,40000000.0
2009-12-24 02:31:00,1.5035,1.5035,1.50325,1.5034,47200000.0
2009-12-24 02:32:00,1.5034,1.5034,1.50325,1.5033,53800000.0
2009-12-24 02:33:00,1.50325,1.50335,1.5032,1.50335,29300000.0
2009-12-24 02:34:00,1.50335,1.5034,1.5032,1.50335,55600000.0
2009-12-24 02:35:00,1.50325,1.50325,1.50315,1.50315,3000000.0
2009-12-24 02:36:00,1.50315,1.5034,1.5031,1.5034,13900000.0
2009-12-24 02:37:00,1.50345,1.50355,1.50345,1.5035,20000000.0
2009-12-24 02:38:00,1.50355,1.50355,1.50335,1.50345,16600000.0
2009-12-24 02:39:00,1.50345,1.50345,1.50335,1.50335,4200000.0
2009-12-24 02:40:00,1.50335,1.50355,1.50335,1.50355,29100000.0
2009-12-24 02:41:00,1.50355,1.50355,1.50345,1.5035,27000000.0
2009-12-24 02:42:00,1.50355,1.50365,1.50345,1.50345,49500000.0
2009-12-24 02:43:00,1.50355,1.50355,1.50345,1.50345,24500000.0
2009-12-24 02:44:00,1.50345,1.50345,1.50335,1.50335,14700000.0
2009-12-24 02:45:00,1.50335,1.50345,1.50335,1.50345,7700000.0
2009-12-24 02:46:00,1.50335,1.5034,1.50335,1.5034,2700000.0
2009-12-24 02:47:00,1.50335,1.50355,1.5033,1.50335,22800000.0
2009-12-24 02:48:00,1.50335,1.50335,1.50325,1.50335,21900000.0
2009-12-24 02:49:00,1.50345,1.50345,1.50335,1.5034,12200000.0
2009-12-24 02:50:00,1.50345,1.5035,1.5034,1.5035,10400000.0
2009-12-24 02:51:00,1.5034,1.50375,1.5034,1.50365,42800000.0
2009-12-24 02:52:00,1.50355,1.5037,1.50345,1.50355,55300000.0
2009-12-24 02:53:00,1.50355,1.50385,1.50355,1.50385,43200000.0
2009-12-24 02:54:00,1.50385,1.50395,1.50355,1.5038,74000000.0
2009-12-24 02:55:00,1.5038,1.50435,1.50365,1.50415,138100000.0
2009-12-24 02:56:00,1.50375,1.50405,1.50375,1.50405,43800000.0
2009-12-24 02:57:00,1.50405,1.5041,1.50385,1.50385,34100000.0
2009-12-24 02:58:00,1.50385,1.504,1.50385,1.50395,57600000.0
2009-12-24 02:59:00,1.504,1.5041,1.50385,1.50385,27800000.0
2009-12-24 03:00:00,1.5039,1.50405,1.5039,1.504,29200000.0
2009-12-24 03:01:00,1.504,1.504,1.5039,1.5039,4200000.0
2009-12-24 03:02:00,1.5039,1.5039,1.5037,1.5037,34200000.0
2009-12-24 03:03:00,1.5038,1.5038,1.50355,1.50355,33000000.0
2009-12-24 03:04:00,1.5036,1.5038,1.5036,1.50365,40000000.0
2009-12-24 03:05:00,1.50365,1.50365,1.50355,1.5036,15700000.0
2009-12-24 03:06:00,1.50365,1.5037,1.50365,1.50365,7800000.0
2009-12-24 03:07:00,1.5038,1.50385,1.50365,1.50375,33700000.0
2009-12-24 03:08:00,1.50375,1.50385,1.50365,1.50385,36800000.0
2009-12-24 03:09:00,1.50385,1.50395,1.50375,1.50375,45400000.0
2009-12-24 03:10:00,1.50375,1.50385,1.50345,1.50345,42700000.0
2009-12-24 03:11:00,1.50355,1.5039,1.50355,1.50385,60300000.0
2009-12-24 03:12:00,1.50385,1.50385,1.50375,1.50385,25100000.0
2009-12-24 03:13:00,1.50385,1.50405,1.50375,1.50395,50900000.0
2009-12-24 03:14:00,1.50395,1.50405,1.50395,1.50405,17700000.0
2009-12-24 03:15:00,1.50405,1.50405,1.50395,1.50405,17100000.0
2009-12-24 03:16:00,1.50405,1.50405,1.50405,1.50405,20800000.0
2009-12-24 03:17:00,1.50405,1.50405,1.50395,1.50395,22700000.0
2009-12-24 03:18:00,1.50395,1.504,1.50365,1.504,65600000.0
2009-12-24 03:19:00,1.504,1.5042,1.50395,1.5042,43600000.0
2009-12-24 03:20:00,1.50425,1.50435,1.5042,1.50435,11600000.0
2009-12-24 03:21:00,1.50435,1.50435,1.50425,1.5043,48000000.0
2009-12-24 03:22:00,1.50425,1.50425,1.50415,1.50415,46400000.0
2009-12-24 03:23:00,1.50415,1.50415,1.50405,1.50415,29200000.0
2009-12-24 03:24:00,1.5041,1.50415,1.50405,1.50405,14900000.0
2009-12-24 03:25:00,1.50405,1.50415,1.50405,1.50415,18800000.0
2009-12-24 03:26:00,1.50415,1.50415,1.50415,1.50415,9600000.0
2009-12-24 03:27:00,1.50415,1.50425,1.50415,1.50425,28800000.0
2009-12-24 03:28:00,1.50425,1.50425,1.50415,1.50415,9600000.0
2009-12-24 03:29:00,1.50415,1.50415,1.50415,1.50415,12800000.0
2009-12-24 03:30:00,1.50415,1.50415,1.50415,1.50415,6400000.0
2009-12-24 03:31:00,1.50415,1.50415,1.50415,1.50415,3200000.0
2009-12-24 03:32:00,1.50425,1.50425,1.50415,1.50425,12300000.0
2009-12-24 03:33:00,1.50435,1.5044,1.5043,1.5044,18200000.0
2009-12-24 03:34:00,1.50435,1.5044,1.50425,1.50435,36000000.0
2009-12-24 03:35:00,1.50435,1.5044,1.50425,1.50435,31500000.0
2009-12-24 03:36:00,1.50435,1.50435,1.50425,1.50425,43500000.0
2009-12-24 03:37:00,1.50425,1.50425,1.50415,1.5042,34900000.0
2009-12-24 03:38:00,1.50415,1.50415,1.50385,1.50395,57000000.0
2009-12-24 03:39:00,1.50405,1.50405,1.50375,1.50385,63700000.0
2009-12-24 03:40:00,1.50385,1.50395,1.5036,1.5036,99000000.0
2009-12-24 03:41:00,1.50365,1.50405,1.5036,1.504,106500000.0
2009-12-24 03:42:00,1.5039,1.50405,1.50385,1.50395,42800000.0
2009-12-24 03:43:00,1.504,1.50405,1.50395,1.50405,20900000.0
2009-12-24 03:44:00,1.50395,1.504,1.5039,1.504,13200000.0
2009-12-24 03:45:00,1.50395,1.5042,1.50395,1.5041,91300000.0
2009-12-24 03:46:00,1.5041,1.5042,1.504,1.5041,79600000.0
2009-12-24 03:47:00,1.5041,1.50415,1.50405,1.5041,25600000.0
2009-12-24 03:48:00,1.50415,1.5043,1.50405,1.50415,84400000.0
2009-12-24 03:49:00,1.50415,1.50425,1.50405,1.50425,55100000.0
2009-12-24 03:50:00,1.50425,1.50425,1.50405,1.50415,67400000.0
2009-12-24 03:51:00,1.50415,1.5042,1.50415,1.50415,34000000.0
2009-12-24 03:52:00,1.50415,1.50425,1.50415,1.5042,21500000.0
2009-12-24 03:53:00,1.5042,1.50425,1.5042,1.5042,23000000.0
2009-12-24 03:54:00,1.5042,1.50425,1.50415,1.5042,120500000.0
2009-12-24 03:55:00,1.5042,1.50435,1.50415,1.5043,108500000.0
2009-12-24 03:56:00,1.5043,1.5043,1.50395,1.5042,41000000.0
2009-12-24 03:57:00,1.5042,1.5042,1.50405,1.50405,20800000.0
2009-12-24 03:58:00,1.50405,1.50405,1.50405,1.50405,3300000.0
2009-12-24 03:59:00,1.50395,1.50395,1.5038,1.5038,8600000.0
2009-12-24 04:00:00,1.50385,1.5039,1.5038,1.5038,13900000.0
2009-12-24 04:01:00,1.5038,1.50395,1.5037,1.50395,23200000.0
2009-12-24 04:02:00,1.50395,1.50395,1.50385,1.50385,44200000.0
2009-12-24 04:03:00,1.50385,1.50395,1.50385,1.50395,16000000.0
2009-12-24 04:04:00,1.50385,1.504,1.5038,1.50395,30600000.0
2009-12-24 04:05:00,1.50395,1.5041,1.50395,1.5041,12800000.0
2009-12-24 04:06:00,1.5041,1.5041,1.5039,1.50395,13800000.0
2009-12-24 04:07:00,1.50405,1.50405,1.50395,1.50395,14600000.0
2009-12-24 04:08:00,1.50395,1.50395,1.50395,1.50395,3200000.0
2009-12-24 04:09:00,1.50395,1.50395,1.50385,1.50395,33600000.0
2009-12-24 04:10:00,1.50395,1.50405,1.50395,1.50405,41600000.0
2009-12-24 04:11:00,1.50405,1.50405,1.50395,1.50395,34000000.0
2009-12-24 04:12:00,1.50395,1.50405,1.50395,1.50405,27200000.0
2009-12-24 04:13:00,1.50405,1.50435,1.50405,1.50435,34400000.0
2009-12-24 04:14:00,1.50445,1.50445,1.5039,1.50405,47400000.0
2009-12-24 04:15:00,1.50405,1.50425,1.50405,1.50425,46400000.0
2009-12-24 04:16:00,1.50425,1.50425,1.50425,1.50425,1600000.0
2009-12-24 04:17:00,1.50425,1.50425,1.50425,1.50425,8000000.0
2009-12-24 04:18:00,1.50425,1.50425,1.50415,1.50415,22400000.0
2009-12-24 04:19:00,1.50415,1.50415,1.50415,1.50415,6400000.0
2009-12-24 04:20:00,1.50415,1.50415,1.50415,1.50415,14400000.0
2009-12-24 04:21:00,1.50415,1.50415,1.50415,1.50415,14400000.0
2009-12-24 04:22:00,1.50415,1.50425,1.50415,1.50425,46400000.0
2009-12-24 04:23:00,1.50425,1.50425,1.50405,1.50405,51200000.0
2009-12-24 04:24:00,1.50405,1.50425,1.50405,1.50425,32000000.0
2009-12-24 04:25:00,1.50415,1.50415,1.50415,1.50415,11200000.0
2009-12-24 04:26:00,1.50415,1.50445,1.5041,1.50445,53600000.0
2009-12-24 04:27:00,1.50435,1.50445,1.50435,1.5044,55500000.0
2009-12-24 04:28:00,1.50445,1.50455,1.50445,1.50445,40800000.0
2009-12-24 04:29:00,1.50445,1.5045,1.50445,1.50445,33300000.0
2009-12-24 04:30:00,1.50445,1.5046,1.50435,1.50445,48600000.0
2009-12-24 04:31:00,1.50445,1.5046,1.50445,1.5046,14400000.0
2009-12-24 04:32:00,1.50465,1.50465,1.5044,1.50445,54000000.0
2009-12-24 04:33:00,1.50435,1.50445,1.50435,1.50445,10600000.0
2009-12-24 04:34:00,1.5044,1.50455,1.50435,1.50455,32800000.0
2009-12-24 04:35:00,1.50455,1.50455,1.5044,1.5045,42400000.0
2009-12-24 04:36:00,1.5045,1.5045,1.5044,1.5044,22700000.0
2009-12-24 04:37:00,1.5044,1.5044,1.5043,1.5043,16800000.0
2009-12-24 04:38:00,1.50435,1.50435,1.50425,1.50435,47400000.0
2009-12-24 04:39:00,1.50435,1.50445,1.50435,1.50445,15900000.0
2009-12-24 04:40:00,1.50445,1.50445,1.50425,1.5044,51200000.0
2009-12-24 04:41:00,1.5043,1.50435,1.5042,1.50435,31000000.0
2009-12-24 04:42:00,1.5043,1.50435,1.50415,1.5042,19000000.0
2009-12-24 04:43:00,1.50425,1.5043,1.5041,1.50425,45600000.0
2009-12-24 04:44:00,1.50425,1.5044,1.50415,1.5044,69200000.0
2009-12-24 04:45:00,1.5045,1.5045,1.50425,1.50425,46200000.0
2009-12-24 04:46:00,1.50425,1.5044,1.50415,1.5044,35100000.0
2009-12-24 04:47:00,1.5044,1.5044,1.5043,1.50435,5500000.0
2009-12-24 04:48:00,1.5044,1.5046,1.5044,1.50455,7000000.0
2009-12-24 04:49:00,1.50455,1.5048,1.50455,1.50475,7000000.0
2009-12-24 04:50:00,1.5048,1.5049,1.50465,1.5048,36700000.0
2009-12-24 04:51:00,1.5048,1.5048,1.50475,1.50475,24600000.0
2009-12-24 04:52:00,1.50475,1.5049,1.5047,1.5047,31700000.0
2009-12-24 04:53:00,1.5047,1.50475,1.5045,1.5046,69900000.0
2009-12-24 04:54:00,1.50455,1.50455,1.5043,1.50435,28900000.0
2009-12-24 04:55:00,1.5043,1.50445,1.5043,1.50435,46600000.0
2009-12-24 04:56:00,1.5043,1.50445,1.5043,1.50435,45700000.0
2009-12-24 04:57:00,1.5044,1.50445,1.50425,1.50435,45000000.0
2009-12-24 04:58:00,1.5043,1.50435,1.5042,1.50425,13200000.0
2009-12-24 04:59:00,1.5043,1.50455,1.5042,1.50445,64000000.0
2009-12-24 05:00:00,1.50445,1.5045,1.50425,1.5045,57000000.0
2009-12-24 05:01:00,1.50445,1.50455,1.50415,1.50415,38600000.0
2009-12-24 05:02:00,1.50415,1.5043,1.5041,1.50425,52300000.0
2009-12-24 05:03:00,1.5043,1.5043,1.5042,1.5042,6000000.0
2009-12-24 05:04:00,1.50425,1.50425,1.50415,1.50425,17900000.0
2009-12-24 05:05:00,1.50425,1.50435,1.50415,1.50435,16000000.0
2009-12-24 05:06:00,1.50435,1.5044,1.50415,1.50425,24100000.0
2009-12-24 05:07:00,1.50415,1.50425,1.50415,1.50425,55800000.0
2009-12-24 05:08:00,1.50425,1.5044,1.5042,1.5043,17700000.0
2009-12-24 05:09:00,1.5042,1.5043,1.5041,1.50415,14600000.0
2009-12-24 05:10:00,1.5042,1.5042,1.50415,1.50415,4300000.0
2009-12-24 05:11:00,1.50415,1.50425,1.50415,1.50415,11200000.0
2009-12-24 05:12:00,1.50315,1.50345,1.50315,1.50345,11300000.0
2009-12-24 05:13:00,1.50415,1.50425,1.50415,1.50425,11300000.0
2009-12-24 05:14:00,1.50425,1.50425,1.50415,1.50415,36800000.0
2009-12-24 05:15:00,1.50415,1.50415,1.50415,1.50415,4800000.0
2009-12-24 05:16:00,1.50344,1.50353,1.50344,1.50353,12800000.0
2009-12-24 05:17:00,1.50415,1.50425,1.50415,1.50425,12800000.0
2009-12-24 05:18:00,1.50425,1.50425,1.50425,1.50425,1600000.0
2009-12-24 05:19:00,1.50425,1.50425,1.50425,1.50425,24000000.0
2009-12-24 05:20:00,1.50425,1.50425,1.50425,1.50425,9600000.0
2009-12-24 05:21:00,1.50435,1.50435,1.50425,1.50435,58000000.0
2009-12-24 05:22:00,1.50435,1.50445,1.50435,1.50445,22400000.0
2009-12-24 05:23:00,1.50445,1.50455,1.50445,1.50445,17600000.0
2009-12-24 05:24:00,1.50445,1.50455,1.5043,1.50445,22500000.0
2009-12-24 05:25:00,1.50435,1.50435,1.50435,1.50435,6400000.0
2009-12-24 05:26:00,1.50435,1.50435,1.50435,1.50435,1600000.0
2009-12-24 05:27:00,1.50435,1.50445,1.50435,1.50445,9600000.0
2009-12-24 05:28:00,1.50445,1.50445,1.50435,1.50445,22400000.0
2009-12-24 05:29:00,1.50445,1.50445,1.50435,1.50435,22400000.0
2009-12-24 05:30:00,1.50435,1.50435,1.50435,1.50435,9600000.0
2009-12-24 05:31:00,1.50435,1.50445,1.50435,1.50435,14400000.0
2009-12-24 05:32:00,1.50435,1.50435,1.50435,1.50435,3300000.0
2009-12-24 05:33:00,1.50455,1.50455,1.50445,1.50455,14400000.0
2009-12-24 05:34:00,1.50465,1.50465,1.50435,1.50445,63600000.0
2009-12-24 05:35:00,1.50435,1.5044,1.50435,1.5044,8100000.0
2009-12-24 05:36:00,1.50435,1.50435,1.50425,1.50425,25300000.0
2009-12-24 05:37:00,1.50435,1.50435,1.50425,1.5043,13100000.0
2009-12-24 05:38:00,1.50425,1.5044,1.50405,1.5041,69100000.0
2009-12-24 05:39:00,1.5041,1.50425,1.50395,1.50415,59800000.0
2009-12-24 05:40:00,1.50415,1.50415,1.50375,1.50375,63900000.0
2009-12-24 05:41:00,1.50375,1.50375,1.50365,1.50375,33800000.0
2009-12-24 05:42:00,1.50365,1.50375,1.50355,1.50355,33800000.0
2009-12-24 05:43:00,1.50355,1.5036,1.5034,1.50345,73200000.0
2009-12-24 05:44:00,1.50345,1.50365,1.50345,1.50355,40000000.0
2009-12-24 05:45:00,1.50355,1.50375,1.50325,1.50375,38200000.0
2009-12-24 05:46:00,1.50375,1.50395,1.50375,1.50385,46400000.0
2009-12-24 05:47:00,1.50385,1.50385,1.50375,1.50375,20800000.0
2009-12-24 05:48:00,1.5038,1.5039,1.5038,1.50385,14400000.0
2009-12-24 05:49:00,1.50385,1.50385,1.5038,1.5038,15200000.0
2009-12-24 05:50:00,1.50385,1.50385,1.5036,1.5036,20800000.0
2009-12-24 05:51:00,1.5036,1.5036,1.5033,1.5034,55400000.0
2009-12-24 05:52:00,1.5034,1.5034,1.5033,1.5034,20200000.0
2009-12-24 05:53:00,1.5034,1.5034,1.50325,1.50325,32000000.0
2009-12-24 05:54:00,1.50325,1.50335,1.50315,1.50325,23600000.0
2009-12-24 05:55:00,1.50353,1.50355,1.5035,1.5035,12800000.0
2009-12-24 05:56:00,1.50325,1.50325,1.50305,1.50315,12800000.0
2009-12-24 05:57:00,1.50315,1.50335,1.50315,1.50325,32000000.0
2009-12-24 05:58:00,1.50325,1.50335,1.5031,1.50325,27200000.0
2009-12-24 05:59:00,1.50315,1.50345,1.50305,1.50335,53600000.0
2009-12-24 06:00:00,1.50345,1.50355,1.50335,1.50345,36200000.0
2009-12-24 06:01:00,1.50345,1.50355,1.50345,1.5035,31300000.0
2009-12-24 06:02:00,1.50355,1.50375,1.50355,1.5036,27800000.0
2009-12-24 06:03:00,1.50355,1.5037,1.50355,1.50355,32400000.0
2009-12-24 06:04:00,1.50355,1.50365,1.50345,1.50365,42300000.0
2009-12-24 06:05:00,1.50365,1.50365,1.50365,1.50365,21300000.0
2009-12-24 06:06:00,1.50375,1.50385,1.5037,1.50385,26100000.0
2009-12-24 06:07:00,1.5039,1.5039,1.50385,1.50385,2600000.0
2009-12-24 06:08:00,1.5039,1.5039,1.5039,1.5039,1000000.0
2009-12-24 06:09:00,1.50385,1.50385,1.50385,1.50385,13100000.0
2009-12-24 06:10:00,1.5039,1.5039,1.50385,1.50385,5700000.0
2009-12-24 06:11:00,1.50385,1.50385,1.5033,1.50355,50000000.0
2009-12-24 06:12:00,1.50355,1.50385,1.50355,1.50385,17300000.0
2009-12-24 06:13:00,1.50385,1.50385,1.50375,1.5038,12400000.0
2009-12-24 06:14:00,1.50385,1.5039,1.50375,1.50385,15700000.0
2009-12-24 06:15:00,1.5038,1.5038,1.50375,1.50375,27300000.0
2009-12-24 06:16:00,1.50375,1.5038,1.50375,1.5038,6300000.0
2009-12-24 06:17:00,1.50375,1.50375,1.50375,1.50375,26200000.0
2009-12-24 06:18:00,1.50375,1.50385,1.50375,1.50375,25600000.0
2009-12-24 06:19:00,1.50385,1.50385,1.50375,1.5038,27700000.0
2009-12-24 06:20:00,1.5038,1.50395,1.5038,1.5039,31000000.0
2009-12-24 06:21:00,1.50385,1.50395,1.50385,1.50385,41500000.0
2009-12-24 06:22:00,1.50385,1.5041,1.50385,1.504,113200000.0
2009-12-24 06:23:00,1.504,1.5041,1.50395,1.50405,34700000.0
2009-12-24 06:24:00,1.50405,1.50405,1.50395,1.50405,13300000.0
2009-12-24 06:25:00,1.50405,1.50405,1.50395,1.50405,16100000.0
2009-12-24 06:26:00,1.504,1.50405,1.50395,1.504,16000000.0
2009-12-24 06:27:00,1.504,1.50405,1.504,1.50405,42300000.0
2009-12-24 06:28:00,1.50405,1.50405,1.50405,1.50405,3200000.0
2009-12-24 06:29:00,1.50405,1.50405,1.50405,1.50405,4800000.0
2009-12-24 06:30:00,1.50405,1.50405,1.50395,1.50395,6400000.0
2009-12-24 06:31:00,1.504,1.50405,1.504,1.50405,3800000.0
2009-12-24 06:32:00,1.50405,1.50405,1.50395,1.50395,5300000.0
2009-12-24 06:33:00,1.50395,1.50415,1.50395,1.50415,28400000.0
2009-12-24 06:34:00,1.50415,1.50415,1.50415,1.50415,6500000.0
2009-12-24 06:35:00,1.50415,1.50415,1.50415,1.50415,1100000.0
2009-12-24 06:36:00,1.50415,1.50425,1.50415,1.50425,5900000.0
2009-12-24 06:37:00,1.50425,1.50425,1.50425,1.50425,1600000.0
2009-12-24 06:38:00,1.50415,1.50425,1.5041,1.5041,15000000.0
2009-12-24 06:39:00,1.5041,1.5041,1.50405,1.50405,20200000.0
2009-12-24 06:40:00,1.50405,1.5041,1.50405,1.5041,12500000.0
2009-12-24 06:41:00,1.5041,1.5041,1.50405,1.50405,11000000.0
2009-12-24 06:42:00,1.50405,1.5041,1.50405,1.50405,13600000.0
2009-12-24 06:43:00,1.5041,1.5041,1.5041,1.5041,2700000.0
2009-12-24 06:44:00,1.50405,1.50405,1.50395,1.50395,15400000.0
2009-12-24 06:45:00,1.504,1.5041,1.50385,1.50405,77100000.0
2009-12-24 06:46:00,1.504,1.504,1.50395,1.504,21700000.0
2009-12-24 06:47:00,1.504,1.504,1.50395,1.50395,25500000.0
2009-12-24 06:48:00,1.50395,1.50395,1.50375,1.50385,49600000.0
2009-12-24 06:49:00,1.50385,1.50385,1.5038,1.50385,24400000.0
2009-12-24 06:50:00,1.50385,1.5039,1.5037,1.50375,48400000.0
2009-12-24 06:51:00,1.5037,1.5038,1.50365,1.50365,32300000.0
2009-12-24 06:52:00,1.5036,1.5039,1.5036,1.5037,45200000.0
2009-12-24 06:53:00,1.5037,1.50375,1.50355,1.5037,44300000.0
2009-12-24 06:54:00,1.5037,1.5039,1.5037,1.5039,79700000.0
2009-12-24 06:55:00,1.50385,1.50385,1.50385,1.50385,50600000.0
2009-12-24 06:56:00,1.50403,1.50416,1.50403,1.50414,4300000.0
2009-12-24 06:57:00,1.50385,1.50385,1.5038,1.5038,4300000.0
2009-12-24 06:58:00,1.5038,1.5038,1.5038,1.5038,11000000.0
2009-12-24 06:59:00,1.5038,1.5038,1.5038,1.5038,13700000.0
2009-12-24 07:00:00,1.5038,1.50405,1.5038,1.50395,54900000.0
2009-12-24 07:01:00,1.5039,1.5039,1.50385,1.50385,41900000.0
2009-12-24 07:02:00,1.5039,1.50395,1.5039,1.50395,51100000.0
2009-12-24 07:03:00,1.50395,1.50425,1.5039,1.50415,39900000.0
2009-12-24 07:04:00,1.50415,1.50435,1.50405,1.50425,28400000.0
2009-12-24 07:05:00,1.50435,1.5045,1.50415,1.50425,35900000.0
2009-12-24 07:06:00,1.50425,1.50435,1.50425,1.50425,48800000.0
2009-12-24 07:07:00,1.50425,1.50435,1.50425,1.50435,6800000.0
2009-12-24 07:08:00,1.50435,1.50435,1.50435,1.50435,26000000.0
2009-12-24 07:09:00,1.50435,1.50455,1.50435,1.50445,35800000.0
2009-12-24 07:10:00,1.50445,1.50445,1.50445,1.50445,25600000.0
2009-12-24 07:11:00,1.50445,1.50445,1.50445,1.50445,3200000.0
2009-12-24 07:12:00,1.50445,1.50445,1.50435,1.5044,24700000.0
2009-12-24 07:13:00,1.50445,1.5045,1.50435,1.5045,15400000.0
2009-12-24 07:14:00,1.50445,1.50445,1.50435,1.50445,9300000.0
2009-12-24 07:15:00,1.50435,1.50435,1.50425,1.5043,29000000.0
2009-12-24 07:16:00,1.50425,1.50435,1.50425,1.50435,12900000.0
2009-12-24 07:17:00,1.50435,1.50435,1.50435,1.50435,9600000.0
2009-12-24 07:18:00,1.50435,1.50435,1.50435,1.50435,3200000.0
2009-12-24 07:19:00,1.50435,1.50435,1.50435,1.50435,12800000.0
2009-12-24 07:20:00,1.50435,1.50445,1.50425,1.50445,8000000.0
2009-12-24 07:21:00,1.50435,1.50435,1.50435,1.50435,4800000.0
2009-12-24 07:22:00,1.50435,1.50435,1.50435,1.50435,3200000.0
2009-12-24 07:23:00,1.5042,1.5042,1.5042,1.5042,1600000.0
2009-12-24 07:24:00,1.5043,1.5044,1.5043,1.5044,9600000.0
2009-12-24 07:25:00,1.5044,1.5044,1.5043,1.5044,22400000.0
2009-12-24 07:26:00,1.5044,1.5044,1.5043,1.50435,11800000.0
2009-12-24 07:27:00,1.50435,1.5044,1.5043,1.5044,14400000.0
2009-12-24 07:28:00,1.5044,1.5044,1.5044,1.5044,8000000.0
2009-12-24 07:29:00,1.5044,1.5045,1.5044,1.5045,4800000.0
2009-12-24 07:30:00,1.5045,1.5045,1.5044,1.5045,8000000.0
2009-12-24 07:31:00,1.5044,1.5045,1.5044,1.5045,9600000.0
2009-12-24 07:32:00,1.5045,1.50455,1.50435,1.5044,71000000.0
2009-12-24 07:33:00,1.50445,1.5045,1.5043,1.50435,50100000.0
2009-12-24 07:34:00,1.5044,1.50445,1.50435,1.5044,58800000.0
2009-12-24 07:35:00,1.5044,1.50445,1.5042,1.5043,29700000.0
2009-12-24 07:36:00,1.50425,1.50435,1.50425,1.5043,45100000.0
2009-12-24 07:37:00,1.50435,1.50435,1.5042,1.5042,17200000.0
2009-12-24 07:38:00,1.50435,1.50435,1.50425,1.50425,10500000.0
2009-12-24 07:39:00,1.50425,1.50435,1.5042,1.50435,15600000.0
2009-12-24 07:40:00,1.5044,1.5045,1.5044,1.5044,4000000.0
2009-12-24 07:41:00,1.50435,1.50435,1.50435,1.50435,2400000.0
2009-12-24 07:42:00,1.50445,1.5046,1.50445,1.5045,33100000.0
2009-12-24 07:43:00,1.5046,1.50465,1.5045,1.50455,26900000.0
2009-12-24 07:44:00,1.50465,1.50465,1.50445,1.50445,32700000.0
2009-12-24 07:45:00,1.50445,1.50445,1.5043,1.5044,19800000.0
2009-12-24 07:46:00,1.5044,1.5044,1.5044,1.5044,4800000.0
2009-12-24 07:47:00,1.5044,1.5044,1.50425,1.5043,8000000.0
2009-12-24 07:48:00,1.5044,1.50445,1.5043,1.50445,53700000.0
2009-12-24 07:49:00,1.50445,1.5045,1.50445,1.5045,31300000.0
2009-12-24 07:50:00,1.5045,1.50455,1.5045,1.50455,7500000.0
2009-12-24 07:51:00,1.5045,1.50455,1.5045,1.50455,7600000.0
2009-12-24 07:52:00,1.5046,1.5046,1.5043,1.50435,4700000.0
2009-12-24 07:53:00,1.5044,1.5044,1.5043,1.5043,2000000.0
2009-12-24 07:54:00,1.50425,1.50425,1.50425,1.50425,1700000.0
2009-12-24 07:55:00,1.50425,1.50435,1.50415,1.5042,18300000.0
2009-12-24 07:56:00,1.5042,1.5043,1.50415,1.50425,18900000.0
2009-12-24 07:57:00,1.5043,1.5043,1.50425,1.50425,2700000.0
2009-12-24 07:58:00,1.5043,1.50455,1.50425,1.50445,69300000.0
2009-12-24 07:59:00,1.5045,1.5045,1.50425,1.50425,5700000.0
2009-12-24 08:00:00,1.50425,1.5043,1.5042,1.50425,23700000.0
2009-12-24 08:01:00,1.50425,1.50425,1.5042,1.50425,31500000.0
2009-12-24 08:02:00,1.50425,1.5048,1.50425,1.5047,48200000.0
2009-12-24 08:03:00,1.5046,1.5048,1.50445,1.50445,81900000.0
2009-12-24 08:04:00,1.5046,1.5047,1.5046,1.5047,19200000.0
2009-12-24 08:05:00,1.5047,1.5047,1.50435,1.50445,30400000.0
2009-12-24 08:06:00,1.50445,1.50455,1.50445,1.50455,43800000.0
2009-12-24 08:07:00,1.50455,1.50455,1.50455,1.50455,8000000.0
2009-12-24 08:08:00,1.50455,1.50455,1.5044,1.50445,18800000.0
2009-12-24 08:09:00,1.50455,1.50455,1.5041,1.5041,32600000.0
2009-12-24 08:10:00,1.5042,1.5042,1.5042,1.5042,4000000.0
2009-12-24 08:11:00,1.5042,1.5042,1.5042,1.5042,2000000.0
2009-12-24 08:12:00,1.5042,1.5042,1.5042,1.5042,1000000.0
2009-12-24 08:13:00,1.5042,1.5042,1.5042,1.5042,2000000.0
2009-12-24 08:14:00,1.5042,1.5042,1.5042,1.5042,3000000.0
2009-12-24 08:15:00,1.50425,1.5044,1.50425,1.50425,25900000.0
2009-12-24 08:16:00,1.50425,1.5043,1.5042,1.5043,23600000.0
2009-12-24 08:17:00,1.5043,1.5044,1.50425,1.50425,58300000.0
2009-12-24 08:18:00,1.5043,1.5044,1.5043,1.50435,6000000.0
2009-12-24 08:19:00,1.5044,1.5044,1.50425,1.5043,30700000.0
2009-12-24 08:20:00,1.50425,1.5046,1.50425,1.5046,28900000.0
2009-12-24 08:21:00,1.5047,1.50505,1.5047,1.505,57400000.0
2009-12-24 08:22:00,1.50495,1.505,1.5049,1.5049,11800000.0
2009-12-24 08:23:00,1.50465,1.50465,1.50445,1.50445,29900000.0
2009-12-24 08:24:00,1.50445,1.5046,1.5044,1.50455,33100000.0
2009-12-24 08:25:00,1.5047,1.5047,1.5047,1.5047,5900000.0
2009-12-24 08:26:00,1.50475,1.5048,1.50465,1.50475,28800000.0
2009-12-24 08:27:00,1.5047,1.5048,1.50465,1.50465,28800000.0
2009-12-24 08:28:00,1.5047,1.50475,1.50435,1.50465,161000000.0
2009-12-24 08:29:00,1.50465,1.5048,1.5045,1.50475,140900000.0
2009-12-24 08:30:00,1.5048,1.5049,1.5048,1.50485,3300000.0
2009-12-24 08:31:00,1.50485,1.50485,1.5048,1.5048,8200000.0
2009-12-24 08:32:00,1.50485,1.50495,1.5047,1.50495,19000000.0
2009-12-24 08:33:00,1.50505,1.5051,1.5049,1.5049,31400000.0
2009-12-24 08:34:00,1.5049,1.50505,1.5048,1.5049,37200000.0
2009-12-24 08:35:00,1.5049,1.5049,1.5047,1.50475,27800000.0
2009-12-24 08:36:00,1.5048,1.50485,1.50475,1.5048,22500000.0
2009-12-24 08:37:00,1.50485,1.50485,1.5047,1.5048,22100000.0
2009-12-24 08:38:00,1.5047,1.50475,1.5045,1.50475,33900000.0
2009-12-24 08:39:00,1.5047,1.5048,1.5046,1.5048,19000000.0
2009-12-24 08:40:00,1.5047,1.5048,1.50455,1.50465,39600000.0
2009-12-24 08:41:00,1.50465,1.5047,1.5046,1.50465,22400000.0
2009-12-24 08:42:00,1.50465,1.5047,1.50465,1.5047,24700000.0
2009-12-24 08:43:00,1.5047,1.50495,1.5047,1.50485,11500000.0
2009-12-24 08:44:00,1.50485,1.5052,1.50485,1.5052,29800000.0
2009-12-24 08:45:00,1.50515,1.50515,1.50505,1.50505,12200000.0
2009-12-24 08:46:00,1.5049,1.5049,1.50471,1.50477,18700000.0
2009-12-24 08:47:00,1.5051,1.5052,1.505,1.505,18700000.0
2009-12-24 08:48:00,1.50505,1.50515,1.50495,1.50505,24200000.0
2009-12-24 08:49:00,1.50505,1.50525,1.505,1.50525,14700000.0
2009-12-24 08:50:00,1.5055,1.5055,1.50485,1.50495,48200000.0
2009-12-24 08:51:00,1.50495,1.5053,1.5048,1.5048,92900000.0
2009-12-24 08:52:00,1.50495,1.50495,1.50485,1.50485,3200000.0
2009-12-24 08:53:00,1.50495,1.50495,1.50495,1.50495,1600000.0
2009-12-24 08:54:00,1.50495,1.50495,1.50495,1.50495,1600000.0
2009-12-24 08:55:00,1.50495,1.50505,1.50495,1.50505,4800000.0
2009-12-24 08:56:00,1.50495,1.50505,1.5048,1.50505,41000000.0
2009-12-24 08:57:00,1.50505,1.50515,1.50495,1.50515,23200000.0
2009-12-24 08:58:00,1.50505,1.50515,1.50505,1.50515,3200000.0
2009-12-24 08:59:00,1.50505,1.50515,1.50505,1.50515,6400000.0
2009-12-24 09:00:00,1.50515,1.50535,1.50515,1.50525,28400000.0
2009-12-24 09:01:00,1.50535,1.50555,1.50535,1.5055,21000000.0
2009-12-24 09:02:00,1.50545,1.50565,1.50545,1.50555,46000000.0
2009-12-24 09:03:00,1.50545,1.50555,1.50525,1.50545,56100000.0
2009-12-24 09:04:00,1.5054,1.50555,1.50535,1.5055,13000000.0
2009-12-24 09:05:00,1.50545,1.50555,1.5054,1.50545,9000000.0
2009-12-24 09:06:00,1.5054,1.50545,1.5054,1.50545,4000000.0
2009-12-24 09:07:00,1.5055,1.50555,1.5053,1.5054,15000000.0
2009-12-24 09:08:00,1.50535,1.50545,1.50535,1.50545,9000000.0
2009-12-24 09:09:00,1.50555,1.50565,1.5053,1.5055,21300000.0
2009-12-24 09:10:00,1.50545,1.50565,1.5054,1.50555,49200000.0
2009-12-24 09:11:00,1.50555,1.50555,1.5054,1.50555,17200000.0
2009-12-24 09:12:00,1.5054,1.50565,1.5053,1.50535,156400000.0
2009-12-24 09:13:00,1.50535,1.5054,1.5053,1.5053,78000000.0
2009-12-24 09:14:00,1.50535,1.50555,1.50535,1.5055,18600000.0
2009-12-24 09:15:00,1.5055,1.5055,1.5053,1.5053,41600000.0
2009-12-24 09:16:00,1.50535,1.5056,1.50535,1.5055,52000000.0
2009-12-24 09:17:00,1.5055,1.5056,1.5055,1.5056,91100000.0
2009-12-24 09:18:00,1.5056,1.5057,1.50545,1.5056,52300000.0
2009-12-24 09:19:00,1.5057,1.5058,1.5056,1.50575,36200000.0
2009-12-24 09:20:00,1.5058,1.50585,1.50535,1.5055,80600000.0
2009-12-24 09:21:00,1.50555,1.5056,1.50545,1.50545,29600000.0
2009-12-24 09:22:00,1.50545,1.50545,1.50535,1.5054,24000000.0
2009-12-24 09:23:00,1.50535,1.5054,1.5053,1.5053,34500000.0
2009-12-24 09:24:00,1.50525,1.5055,1.5052,1.5055,14800000.0
2009-12-24 09:25:00,1.50555,1.50555,1.5053,1.5053,26400000.0
2009-12-24 09:26:00,1.5053,1.5056,1.5053,1.50545,22800000.0
2009-12-24 09:27:00,1.50545,1.50565,1.50545,1.50545,14200000.0
2009-12-24 09:28:00,1.5055,1.50565,1.50545,1.5056,14400000.0
2009-12-24 09:29:00,1.50555,1.5058,1.50555,1.50575,15600000.0
2009-12-24 09:30:00,1.5057,1.5057,1.5056,1.5057,29500000.0
2009-12-24 09:31:00,1.5057,1.5057,1.5057,1.5057,8000000.0
2009-12-24 09:32:00,1.5057,1.506,1.5057,1.5058,48800000.0
2009-12-24 09:33:00,1.50595,1.50595,1.50565,1.50575,79200000.0
2009-12-24 09:34:00,1.50575,1.5059,1.50575,1.50585,53800000.0
2009-12-24 09:35:00,1.5058,1.5059,1.50575,1.50585,67700000.0
2009-12-24 09:36:00,1.5059,1.50595,1.5058,1.5059,22900000.0
2009-12-24 09:37:00,1.5059,1.5059,1.50555,1.50575,83700000.0
2009-12-24 09:38:00,1.50565,1.50575,1.5056,1.50565,14000000.0
2009-12-24 09:39:00,1.50575,1.5058,1.5056,1.50565,39800000.0
2009-12-24 09:40:00,1.50565,1.50565,1.5054,1.5056,36000000.0
2009-12-24 09:41:00,1.5056,1.50565,1.5051,1.50525,74300000.0
2009-12-24 09:42:00,1.5052,1.50535,1.50515,1.5053,44000000.0
2009-12-24 09:43:00,1.5053,1.50545,1.5052,1.5053,67200000.0
2009-12-24 09:44:00,1.5053,1.5053,1.5052,1.5053,104800000.0
2009-12-24 09:45:00,1.50535,1.50535,1.50495,1.50495,60300000.0
2009-12-24 09:46:00,1.50495,1.50495,1.5048,1.5049,121700000.0
2009-12-24 09:47:00,1.50495,1.50495,1.5044,1.50455,135400000.0
2009-12-24 09:48:00,1.5045,1.50455,1.50445,1.5045,19000000.0
2009-12-24 09:49:00,1.5045,1.50455,1.5042,1.50435,18000000.0
2009-12-24 09:50:00,1.50435,1.5045,1.5042,1.5045,20200000.0
2009-12-24 09:51:00,1.50455,1.50455,1.50445,1.50445,93900000.0
2009-12-24 09:52:00,1.5045,1.5045,1.5044,1.5045,58100000.0
2009-12-24 09:53:00,1.5044,1.5047,1.5044,1.50455,38600000.0
2009-12-24 09:54:00,1.50455,1.5048,1.5045,1.5047,30600000.0
2009-12-24 09:55:00,1.5048,1.5048,1.5047,1.5047,5000000.0
2009-12-24 09:56:00,1.5046,1.5046,1.5044,1.50455,39300000.0
2009-12-24 09:57:00,1.5046,1.5046,1.5045,1.5045,11000000.0
2009-12-24 09:58:00,1.50445,1.5046,1.5044,1.5046,29800000.0
2009-12-24 09:59:00,1.5046,1.50465,1.5045,1.5046,20800000.0
2009-12-24 10:00:00,1.5046,1.5051,1.50445,1.5046,81000000.0
2009-12-24 10:01:00,1.50455,1.5047,1.5045,1.50465,75100000.0
2009-12-24 10:02:00,1.5046,1.50475,1.5045,1.5045,47000000.0
2009-12-24 10:03:00,1.50455,1.5046,1.50445,1.5045,236900000.0
2009-12-24 10:04:00,1.50445,1.50455,1.50435,1.50435,113800000.0
2009-12-24 10:05:00,1.50435,1.5046,1.50435,1.5046,58400000.0
2009-12-24 10:06:00,1.50455,1.5047,1.50455,1.5046,19800000.0
2009-12-24 10:07:00,1.5046,1.5046,1.50455,1.50455,14500000.0
2009-12-24 10:08:00,1.5045,1.5047,1.5045,1.50465,38400000.0
2009-12-24 10:09:00,1.50465,1.50465,1.5045,1.5045,34000000.0
2009-12-24 10:10:00,1.5045,1.50475,1.5045,1.50465,59800000.0
2009-12-24 10:11:00,1.5047,1.5047,1.5043,1.5045,62000000.0
2009-12-24 10:12:00,1.50445,1.5046,1.50435,1.50435,45100000.0
2009-12-24 10:13:00,1.50435,1.5045,1.5043,1.50435,41800000.0
2009-12-24 10:14:00,1.50435,1.5045,1.50435,1.5045,23700000.0
2009-12-24 10:15:00,1.50445,1.50465,1.5044,1.50465,66200000.0
2009-12-24 10:16:00,1.50465,1.505,1.50465,1.50495,40800000.0
2009-12-24 10:17:00,1.50495,1.50595,1.50495,1.50565,126000000.0
2009-12-24 10:18:00,1.50565,1.5057,1.50515,1.50525,114400000.0
2009-12-24 10:19:00,1.50515,1.50525,1.5051,1.5051,26000000.0
2009-12-24 10:20:00,1.5052,1.50535,1.5051,1.50525,35800000.0
2009-12-24 10:21:00,1.50535,1.5055,1.50515,1.5052,174100000.0
2009-12-24 10:22:00,1.50515,1.5053,1.50495,1.50495,156000000.0
2009-12-24 10:23:00,1.50495,1.5053,1.50485,1.5053,199000000.0
2009-12-24 10:24:00,1.50535,1.50535,1.5047,1.5051,122300000.0
2009-12-24 10:25:00,1.5051,1.50565,1.5051,1.50525,130800000.0
2009-12-24 10:26:00,1.50525,1.5056,1.5051,1.5053,93800000.0
2009-12-24 10:27:00,1.5053,1.5053,1.50495,1.5052,64500000.0
2009-12-24 10:28:00,1.5052,1.50555,1.5052,1.5054,34400000.0
2009-12-24 10:29:00,1.50545,1.50545,1.5054,1.50545,20900000.0
2009-12-24 10:30:00,1.5054,1.50555,1.50535,1.5055,72100000.0
2009-12-24 10:31:00,1.50545,1.50555,1.5048,1.5049,110700000.0
2009-12-24 10:32:00,1.50485,1.50505,1.50485,1.50505,30400000.0
2009-12-24 10:33:00,1.50505,1.50515,1.50505,1.50515,7000000.0
2009-12-24 10:34:00,1.5051,1.5052,1.50505,1.5051,31800000.0
2009-12-24 10:35:00,1.5052,1.50525,1.50505,1.50515,29600000.0
2009-12-24 10:36:00,1.50515,1.50515,1.50495,1.50505,33900000.0
2009-12-24 10:37:00,1.50505,1.50515,1.50475,1.5049,86200000.0
2009-12-24 10:38:00,1.5049,1.50495,1.50485,1.50485,9500000.0
2009-12-24 10:39:00,1.50475,1.50485,1.5047,1.50475,77100000.0
2009-12-24 10:40:00,1.50475,1.50485,1.50455,1.5047,60300000.0
2009-12-24 10:41:00,1.50475,1.505,1.5046,1.50495,54500000.0
2009-12-24 10:42:00,1.5051,1.5051,1.50485,1.50495,32200000.0
2009-12-24 10:43:00,1.50495,1.50505,1.50495,1.50505,26000000.0
2009-12-24 10:44:00,1.50505,1.50505,1.5049,1.50495,19600000.0
2009-12-24 10:45:00,1.50495,1.50495,1.50485,1.50485,29200000.0
2009-12-24 10:46:00,1.50485,1.50495,1.50465,1.50465,36900000.0
2009-12-24 10:47:00,1.50465,1.50465,1.50455,1.5046,73800000.0
2009-12-24 10:48:00,1.5046,1.50465,1.50455,1.50455,29100000.0
2009-12-24 10:49:00,1.5046,1.5047,1.50445,1.5047,52500000.0
2009-12-24 10:50:00,1.50465,1.5047,1.5045,1.5045,45800000.0
2009-12-24 10:51:00,1.5045,1.5047,1.5045,1.50465,44300000.0
2009-12-24 10:52:00,1.5047,1.5047,1.50465,1.50465,6500000.0
2009-12-24 10:53:00,1.5046,1.5046,1.5046,1.5046,1000000.0
2009-12-24 10:54:00,1.5046,1.5046,1.5046,1.5046,12600000.0
2009-12-24 10:55:00,1.5046,1.50485,1.50455,1.50485,21000000.0
2009-12-24 10:56:00,1.50485,1.50495,1.5048,1.5048,27700000.0
2009-12-24 10:57:00,1.50485,1.50485,1.5046,1.5046,55000000.0
2009-12-24 10:58:00,1.5046,1.5048,1.50415,1.5042,97400000.0
2009-12-24 10:59:00,1.5043,1.5047,1.50425,1.50465,116300000.0
2009-12-24 11:00:00,1.50475,1.5049,1.5045,1.5049,90900000.0
2009-12-24 11:01:00,1.5049,1.50495,1.5048,1.5048,110900000.0
2009-12-24 11:02:00,1.50485,1.50495,1.50475,1.5049,509200000.0
2009-12-24 11:03:00,1.50495,1.505,1.50465,1.50475,215100000.0
2009-12-24 11:04:00,1.50475,1.5048,1.50465,1.50475,100100000.0
2009-12-24 11:05:00,1.5048,1.5053,1.5048,1.50525,114900000.0
2009-12-24 11:06:00,1.5052,1.50525,1.50485,1.50495,154100000.0
2009-12-24 11:07:00,1.5049,1.5049,1.5048,1.5048,22600000.0
2009-12-24 11:08:00,1.5049,1.5051,1.5049,1.5049,76100000.0
2009-12-24 11:09:00,1.50495,1.505,1.50485,1.50485,49300000.0
2009-12-24 11:10:00,1.50485,1.50485,1.50485,1.50485,6000000.0
2009-12-24 11:11:00,1.5049,1.505,1.50485,1.5049,102000000.0
2009-12-24 11:12:00,1.5049,1.5051,1.50485,1.50495,96700000.0
2009-12-24 11:13:00,1.50495,1.505,1.50445,1.50475,134300000.0
2009-12-24 11:14:00,1.5047,1.5048,1.50425,1.5045,102500000.0
2009-12-24 11:15:00,1.5046,1.5046,1.50425,1.5044,84700000.0
2009-12-24 11:16:00,1.5044,1.5047,1.50425,1.5045,56300000.0
2009-12-24 11:17:00,1.50445,1.5052,1.50445,1.50495,177300000.0
2009-12-24 11:18:00,1.5049,1.50545,1.5049,1.5053,189500000.0
2009-12-24 11:19:00,1.5053,1.50535,1.5047,1.5048,136100000.0
2009-12-24 11:20:00,1.5048,1.50495,1.50445,1.50485,76500000.0
2009-12-24 11:21:00,1.50495,1.50495,1.50445,1.50455,49500000.0
2009-12-24 11:22:00,1.50455,1.5047,1.50445,1.50445,19000000.0
2009-12-24 11:23:00,1.50445,1.5046,1.50445,1.50445,17800000.0
2009-12-24 11:24:00,1.50445,1.50485,1.5044,1.50475,100600000.0
2009-12-24 11:25:00,1.50475,1.50475,1.50445,1.50445,54500000.0
2009-12-24 11:26:00,1.5044,1.50445,1.5042,1.50425,49900000.0
2009-12-24 11:27:00,1.5043,1.50445,1.50415,1.5044,109300000.0
2009-12-24 11:28:00,1.5044,1.50475,1.5044,1.50475,43600000.0
2009-12-24 11:29:00,1.50475,1.5049,1.50435,1.50475,80100000.0
2009-12-24 11:30:00,1.5048,1.5049,1.5046,1.5047,93400000.0
2009-12-24 11:31:00,1.5047,1.5049,1.5046,1.50485,50700000.0
2009-12-24 11:32:00,1.5048,1.50495,1.50475,1.50485,74600000.0
2009-12-24 11:33:00,1.50485,1.50525,1.50485,1.5051,82000000.0
2009-12-24 11:34:00,1.50515,1.5055,1.5051,1.5054,106300000.0
2009-12-24 11:35:00,1.50545,1.50585,1.50545,1.50585,74800000.0
2009-12-24 11:36:00,1.50585,1.5061,1.50575,1.506,127300000.0
2009-12-24 11:37:00,1.5061,1.50615,1.5059,1.50605,82700000.0
2009-12-24 11:38:00,1.50605,1.50605,1.5059,1.506,33500000.0
2009-12-24 11:39:00,1.50595,1.50595,1.5059,1.5059,22900000.0
2009-12-24 11:40:00,1.5059,1.50595,1.50565,1.5057,68600000.0
2009-12-24 11:41:00,1.50575,1.5062,1.50565,1.5062,130800000.0
2009-12-24 11:42:00,1.50625,1.50625,1.5059,1.50605,157900000.0
2009-12-24 11:43:00,1.50605,1.50645,1.5058,1.5059,144900000.0
2009-12-24 11:44:00,1.50595,1.50595,1.50555,1.50555,102300000.0
2009-12-24 11:45:00,1.50565,1.50565,1.5052,1.50525,89700000.0
2009-12-24 11:46:00,1.50525,1.50535,1.50525,1.50535,40600000.0
2009-12-24 11:47:00,1.50535,1.5054,1.5053,1.50535,78000000.0
2009-12-24 11:48:00,1.50535,1.50545,1.50505,1.50515,86700000.0
2009-12-24 11:49:00,1.5051,1.5054,1.5051,1.5054,64500000.0
2009-12-24 11:50:00,1.5053,1.5061,1.5053,1.5061,53900000.0
2009-12-24 11:51:00,1.50605,1.50605,1.5056,1.506,64200000.0
2009-12-24 11:52:00,1.5059,1.50605,1.5056,1.50595,63700000.0
2009-12-24 11:53:00,1.506,1.5074,1.50595,1.5074,245100000.0
2009-12-24 11:54:00,1.5075,1.5076,1.50695,1.50705,242960000.0
2009-12-24 11:55:00,1.50705,1.50705,1.50705,1.50705,54000000.0
2009-12-24 11:56:00,1.50705,1.50705,1.5065,1.50665,55600000.0
2009-12-24 11:57:00,1.5067,1.5067,1.50635,1.50635,36000000.0
2009-12-24 11:58:00,1.50635,1.50645,1.5061,1.5061,32200000.0
2009-12-24 11:59:00,1.5061,1.5062,1.50595,1.50595,36600000.0
2009-12-24 12:00:00,1.50585,1.50605,1.5057,1.506,107100000.0
2009-12-24 12:01:00,1.50585,1.5061,1.50585,1.5061,64000000.0
2009-12-24 12:02:00,1.5061,1.50615,1.50585,1.50585,53800000.0
2009-12-24 12:03:00,1.506,1.50605,1.5053,1.5053,63300000.0
2009-12-24 12:04:00,1.5053,1.50545,1.50485,1.5049,181400000.0
2009-12-24 12:05:00,1.50495,1.5054,1.5048,1.5052,154400000.0
2009-12-24 12:06:00,1.5053,1.506,1.50525,1.50595,114300000.0
2009-12-24 12:07:00,1.50595,1.50615,1.5057,1.50575,143900000.0
2009-12-24 12:08:00,1.50575,1.50595,1.5056,1.50595,90100000.0
2009-12-24 12:09:00,1.5058,1.50625,1.50575,1.50605,90200000.0
2009-12-24 12:10:00,1.50605,1.50605,1.506,1.506,45800000.0
2009-12-24 12:11:00,1.50605,1.5063,1.50595,1.50605,40600000.0
2009-12-24 12:12:00,1.50605,1.5061,1.5059,1.5059,18600000.0
2009-12-24 12:13:00,1.50595,1.50615,1.50585,1.50615,59000000.0
2009-12-24 12:14:00,1.50615,1.50635,1.50605,1.50625,67300000.0
2009-12-24 12:15:00,1.50625,1.50655,1.50615,1.50655,105400000.0
2009-12-24 12:16:00,1.50655,1.50665,1.50615,1.5063,74800000.0
2009-12-24 12:17:00,1.5063,1.5063,1.5061,1.5062,86700000.0
2009-12-24 12:18:00,1.50625,1.50625,1.506,1.50605,20700000.0
2009-12-24 12:19:00,1.506,1.50605,1.50575,1.5058,43500000.0
2009-12-24 12:20:00,1.50575,1.5059,1.50565,1.5059,64500000.0
2009-12-24 12:21:00,1.50595,1.50595,1.50555,1.50585,106800000.0
2009-12-24 12:22:00,1.50585,1.50585,1.50535,1.50555,106000000.0
2009-12-24 12:23:00,1.5056,1.50635,1.50545,1.5063,125900000.0
2009-12-24 12:24:00,1.50625,1.5063,1.50595,1.50615,126900000.0
2009-12-24 12:25:00,1.5061,1.50615,1.50565,1.50615,200500000.0
2009-12-24 12:26:00,1.50615,1.5065,1.5061,1.5065,85700000.0
2009-12-24 12:27:00,1.50655,1.50715,1.50655,1.50715,124000000.0
2009-12-24 12:28:00,1.50705,1.5074,1.5069,1.5069,189000000.0
2009-12-24 12:29:00,1.50695,1.50755,1.5069,1.50745,209200000.0
2009-12-24 12:30:00,1.5074,1.50765,1.50715,1.5076,131900000.0
2009-12-24 12:31:00,1.5076,1.5079,1.50755,1.50785,101000000.0
2009-12-24 12:32:00,1.5079,1.5079,1.50765,1.50775,94400000.0
2009-12-24 12:33:00,1.50775,1.5078,1.50765,1.50765,90600000.0
2009-12-24 12:34:00,1.50765,1.50785,1.5076,1.5078,60800000.0
2009-12-24 12:35:00,1.5077,1.50785,1.50755,1.5077,46400000.0
2009-12-24 12:36:00,1.5077,1.50785,1.50765,1.5077,81600000.0
2009-12-24 12:37:00,1.50775,1.5084,1.50775,1.50825,124200000.0
2009-12-24 12:38:00,1.5083,1.5083,1.50805,1.50815,181400000.0
2009-12-24 12:39:00,1.5082,1.50895,1.5082,1.5087,189600000.0
2009-12-24 12:40:00,1.50875,1.5094,1.50865,1.5094,109800000.0
2009-12-24 12:41:00,1.5094,1.5095,1.5093,1.5094,48100000.0
2009-12-24 12:42:00,1.50935,1.50965,1.5093,1.50965,120400000.0
2009-12-24 12:43:00,1.50965,1.50975,1.5094,1.50965,161500000.0
2009-12-24 12:44:00,1.50955,1.50955,1.5093,1.50935,73300000.0
2009-12-24 12:45:00,1.50935,1.50935,1.50895,1.509,47500000.0
2009-12-24 12:46:00,1.50895,1.509,1.5089,1.5089,62100000.0
2009-12-24 12:47:00,1.50895,1.50895,1.50855,1.50855,50100000.0
2009-12-24 12:48:00,1.50855,1.50875,1.50855,1.5087,101800000.0
2009-12-24 12:49:00,1.50875,1.509,1.50845,1.50855,146000000.0
2009-12-24 12:50:00,1.50855,1.50905,1.5085,1.50895,366500000.0
2009-12-24 12:51:00,1.5091,1.5094,1.50905,1.5092,105400000.0
2009-12-24 12:52:00,1.5092,1.5097,1.5092,1.50965,67300000.0
2009-12-24 12:53:00,1.50965,1.50965,1.5095,1.5095,66900000.0
2009-12-24 12:54:00,1.5097,1.50995,1.50965,1.50985,144500000.0
2009-12-24 12:55:00,1.50985,1.51,1.5092,1.50935,94200000.0
2009-12-24 12:56:00,1.50935,1.50975,1.50925,1.50955,94700000.0
2009-12-24 12:57:00,1.50945,1.5095,1.5092,1.5093,94200000.0
2009-12-24 12:58:00,1.50925,1.50925,1.50865,1.5088,170700000.0
2009-12-24 12:59:00,1.5088,1.5088,1.5084,1.5084,220200000.0
2009-12-24 13:00:00,1.5084,1.50845,1.50735,1.50765,118000000.0
2009-12-24 13:01:00,1.50765,1.50825,1.50755,1.50795,124300000.0
2009-12-24 13:02:00,1.50795,1.50795,1.507,1.50745,186600000.0
2009-12-24 13:03:00,1.50745,1.50765,1.50695,1.507,170500000.0
2009-12-24 13:04:00,1.507,1.50715,1.5068,1.50705,236300000.0
2009-12-24 13:05:00,1.50705,1.5072,1.507,1.507,43500000.0
2009-12-24 13:06:00,1.507,1.5071,1.5069,1.507,33200000.0
2009-12-24 13:07:00,1.507,1.507,1.5067,1.5067,71800000.0
2009-12-24 13:08:00,1.50685,1.507,1.5067,1.5067,54300000.0
2009-12-24 13:09:00,1.5067,1.50705,1.5067,1.50705,50900000.0
2009-12-24 13:10:00,1.50695,1.5077,1.50695,1.50765,127500000.0
2009-12-24 13:11:00,1.5076,1.5076,1.5073,1.50745,30900000.0
2009-12-24 13:12:00,1.5075,1.5075,1.50745,1.50745,11400000.0
2009-12-24 13:13:00,1.50745,1.50755,1.50715,1.50735,34100000.0
2009-12-24 13:14:00,1.5073,1.50755,1.507,1.50755,97800000.0
2009-12-24 13:15:00,1.50755,1.50765,1.50755,1.50755,51800000.0
2009-12-24 13:16:00,1.50765,1.50765,1.5069,1.5071,124200000.0
2009-12-24 13:17:00,1.5071,1.5077,1.5071,1.5076,144700000.0
2009-12-24 13:18:00,1.5076,1.50765,1.507,1.50725,115200000.0
2009-12-24 13:19:00,1.50725,1.50725,1.5069,1.50695,72500000.0
2009-12-24 13:20:00,1.50695,1.50695,1.5066,1.5066,120600000.0
2009-12-24 13:21:00,1.50665,1.50685,1.50635,1.5065,294800000.0
2009-12-24 13:22:00,1.5065,1.5069,1.5064,1.5066,150400000.0
2009-12-24 13:23:00,1.50655,1.50685,1.50655,1.50675,138600000.0
2009-12-24 13:24:00,1.5068,1.50685,1.5063,1.50685,111600000.0
2009-12-24 13:25:00,1.50685,1.5069,1.5065,1.5069,174100000.0
2009-12-24 13:26:00,1.50685,1.5073,1.5068,1.5068,81400000.0
2009-12-24 13:27:00,1.5068,1.50685,1.5067,1.5068,23700000.0
2009-12-24 13:28:00,1.5069,1.5069,1.5066,1.5066,34600000.0
2009-12-24 13:29:00,1.5066,1.50665,1.5065,1.50655,24900000.0
2009-12-24 13:30:00,1.50665,1.50665,1.5059,1.506,77900000.0
2009-12-24 13:31:00,1.506,1.5065,1.50585,1.5062,454800000.0
2009-12-24 13:32:00,1.5063,1.5063,1.5055,1.5055,331100000.0
2009-12-24 13:33:00,1.5057,1.50615,1.5057,1.50615,412800000.0
2009-12-24 13:34:00,1.50615,1.50615,1.50595,1.50605,344000000.0
2009-12-24 13:35:00,1.50615,1.5062,1.5059,1.50595,231200000.0
2009-12-24 13:36:00,1.50595,1.50595,1.5053,1.5055,105300000.0
2009-12-24 13:37:00,1.50545,1.50605,1.50545,1.50595,97800000.0
2009-12-24 13:38:00,1.50595,1.50615,1.50585,1.50605,30100000.0
2009-12-24 13:39:00,1.50605,1.50645,1.50595,1.50635,71400000.0
2009-12-24 13:40:00,1.50635,1.5065,1.5062,1.5062,111600000.0
2009-12-24 13:41:00,1.5062,1.5063,1.5062,1.5062,43600000.0
2009-12-24 13:42:00,1.5063,1.5064,1.5061,1.50635,42500000.0
2009-12-24 13:43:00,1.50635,1.5064,1.50615,1.5062,32000000.0
2009-12-24 13:44:00,1.50615,1.5062,1.50605,1.50605,48500000.0
2009-12-24 13:45:00,1.50605,1.50615,1.50605,1.5061,16000000.0
2009-12-24 13:46:00,1.5061,1.50645,1.50595,1.5064,66100000.0
2009-12-24 13:47:00,1.5064,1.50645,1.50615,1.50645,84000000.0
2009-12-24 13:48:00,1.50635,1.5064,1.5062,1.5063,23200000.0
2009-12-24 13:49:00,1.5062,1.507,1.5062,1.50685,159500000.0
2009-12-24 13:50:00,1.50685,1.5072,1.5068,1.50715,53300000.0
2009-12-24 13:51:00,1.5072,1.5074,1.50695,1.50695,63200000.0
2009-12-24 13:52:00,1.50695,1.50705,1.50685,1.5069,105100000.0
2009-12-24 13:53:00,1.5069,1.50765,1.50585,1.50585,208800000.0
2009-12-24 13:54:00,1.50595,1.5063,1.5058,1.50585,83100000.0
2009-12-24 13:55:00,1.506,1.506,1.50555,1.5056,53000000.0
2009-12-24 13:56:00,1.5056,1.5058,1.5056,1.5057,12200000.0
2009-12-24 13:57:00,1.50565,1.50585,1.50555,1.5057,41200000.0
2009-12-24 13:58:00,1.5057,1.50585,1.50525,1.50545,61500000.0
2009-12-24 13:59:00,1.50545,1.50605,1.5048,1.50595,250400000.0
2009-12-24 14:00:00,1.50595,1.50725,1.5058,1.50645,223400000.0
2009-12-24 14:01:00,1.50675,1.5071,1.5067,1.5068,41800000.0
2009-12-24 14:02:00,1.50675,1.5068,1.50655,1.5066,37400000.0
2009-12-24 14:03:00,1.50665,1.50695,1.50665,1.5069,23800000.0
2009-12-24 14:04:00,1.50685,1.50715,1.50685,1.50685,50800000.0
2009-12-24 14:05:00,1.50685,1.50685,1.50665,1.50675,49500000.0
2009-12-24 14:06:00,1.50675,1.50675,1.50635,1.5064,74900000.0
2009-12-24 14:07:00,1.5064,1.5065,1.5059,1.5062,131400000.0
2009-12-24 14:08:00,1.5062,1.5065,1.50605,1.5064,101300000.0
2009-12-24 14:09:00,1.5064,1.50665,1.50615,1.50645,74500000.0
2009-12-24 14:10:00,1.50645,1.50685,1.50615,1.50665,52900000.0
2009-12-24 14:11:00,1.5066,1.50665,1.5066,1.5066,93700000.0
2009-12-24 14:12:00,1.5066,1.5066,1.506,1.50615,215600000.0
2009-12-24 14:13:00,1.5062,1.5066,1.5062,1.50635,60800000.0
2009-12-24 14:14:00,1.50635,1.50635,1.506,1.5061,87600000.0
2009-12-24 14:15:00,1.50615,1.5062,1.50595,1.50595,15000000.0
2009-12-24 14:16:00,1.5061,1.5063,1.50595,1.5061,75600000.0
2009-12-24 14:17:00,1.5062,1.50635,1.5059,1.506,54100000.0
2009-12-24 14:18:00,1.506,1.50625,1.506,1.5062,31500000.0
2009-12-24 14:19:00,1.50635,1.50705,1.50625,1.50705,44300000.0
2009-12-24 14:20:00,1.50705,1.5071,1.5069,1.50705,16800000.0
2009-12-24 14:21:00,1.507,1.50715,1.5069,1.5069,72600000.0
2009-12-24 14:22:00,1.5069,1.507,1.50685,1.507,29600000.0
2009-12-24 14:23:00,1.507,1.50705,1.507,1.50705,8800000.0
2009-12-24 14:24:00,1.50705,1.50705,1.50695,1.50705,34700000.0
2009-12-24 14:25:00,1.507,1.50705,1.50695,1.50705,31700000.0
2009-12-24 14:26:00,1.50705,1.50715,1.50705,1.5071,45500000.0
2009-12-24 14:27:00,1.5071,1.50715,1.5071,1.5071,8600000.0
2009-12-24 14:28:00,1.5071,1.50715,1.50695,1.50695,56000000.0
2009-12-24 14:29:00,1.50705,1.50715,1.50615,1.50635,151700000.0
2009-12-24 14:30:00,1.50635,1.50635,1.50595,1.506,111800000.0
2009-12-24 14:31:00,1.50595,1.50625,1.50595,1.50625,26600000.0
2009-12-24 14:32:00,1.50625,1.50735,1.50625,1.50705,125100000.0
2009-12-24 14:33:00,1.5071,1.50735,1.5065,1.5065,133400000.0
2009-12-24 14:34:00,1.5065,1.50725,1.5065,1.50715,67200000.0
2009-12-24 14:35:00,1.50715,1.5072,1.50675,1.50715,60700000.0
2009-12-24 14:36:00,1.5072,1.5075,1.50715,1.50725,45300000.0
2009-12-24 14:37:00,1.5073,1.5074,1.5072,1.5073,54700000.0
2009-12-24 14:38:00,1.5072,1.5074,1.50705,1.50715,72300000.0
2009-12-24 14:39:00,1.5073,1.5075,1.50705,1.5073,85600000.0
2009-12-24 14:40:00,1.50725,1.5074,1.50715,1.5073,55500000.0
2009-12-24 14:41:00,1.5074,1.5074,1.50715,1.50715,29000000.0
2009-12-24 14:42:00,1.5072,1.50725,1.50705,1.5071,46000000.0
2009-12-24 14:43:00,1.50705,1.50715,1.50675,1.50685,32700000.0
2009-12-24 14:44:00,1.50685,1.507,1.50675,1.50675,20000000.0
2009-12-24 14:45:00,1.5068,1.5069,1.50665,1.5068,40000000.0
2009-12-24 14:46:00,1.50685,1.5069,1.50675,1.5068,22600000.0
2009-12-24 14:47:00,1.5068,1.50685,1.50665,1.50665,24800000.0
2009-12-24 14:48:00,1.50675,1.5068,1.50665,1.50675,28500000.0
2009-12-24 14:49:00,1.50665,1.50675,1.5066,1.5066,25300000.0
2009-12-24 14:50:00,1.50665,1.50665,1.5066,1.50665,10000000.0
2009-12-24 14:51:00,1.5066,1.50675,1.50655,1.50655,24000000.0
2009-12-24 14:52:00,1.5066,1.5068,1.50655,1.5068,78900000.0
2009-12-24 14:53:00,1.50675,1.50705,1.50655,1.5069,36100000.0
2009-12-24 14:54:00,1.5069,1.50695,1.5065,1.5069,51400000.0
2009-12-24 14:55:00,1.5069,1.5069,1.50655,1.50675,21900000.0
2009-12-24 14:56:00,1.5068,1.5075,1.5068,1.5072,89100000.0
2009-12-24 14:57:00,1.50715,1.50715,1.50705,1.50705,12800000.0
2009-12-24 14:58:00,1.507,1.50705,1.5069,1.50705,30600000.0
2009-12-24 14:59:00,1.50705,1.5072,1.5061,1.5065,93800000.0
2009-12-24 15:00:00,1.5066,1.50685,1.5065,1.5066,58000000.0
2009-12-24 15:01:00,1.5063,1.50635,1.50535,1.50555,81200000.0
2009-12-24 15:02:00,1.5056,1.5057,1.50525,1.50525,82900000.0
2009-12-24 15:03:00,1.5053,1.50565,1.5051,1.5053,44700000.0
2009-12-24 15:04:00,1.50525,1.5059,1.50525,1.5058,104800000.0
2009-12-24 15:05:00,1.5057,1.5058,1.50565,1.5057,35800000.0
2009-12-24 15:06:00,1.50575,1.5058,1.50555,1.50565,21000000.0
2009-12-24 15:07:00,1.50555,1.5056,1.50555,1.50555,12000000.0
2009-12-24 15:08:00,1.5055,1.5056,1.5055,1.5056,29000000.0
2009-12-24 15:09:00,1.5055,1.5057,1.50535,1.50545,44700000.0
2009-12-24 15:10:00,1.5055,1.5056,1.50545,1.50545,16900000.0
2009-12-24 15:11:00,1.50545,1.50555,1.50535,1.50555,36900000.0
2009-12-24 15:12:00,1.5055,1.50565,1.50535,1.50545,88000000.0
2009-12-24 15:13:00,1.5055,1.50565,1.50525,1.5055,44500000.0
2009-12-24 15:14:00,1.50545,1.5055,1.50515,1.50515,64900000.0
2009-12-24 15:15:00,1.50515,1.50515,1.50465,1.50465,69200000.0
2009-12-24 15:16:00,1.5046,1.5049,1.50445,1.50475,78700000.0
2009-12-24 15:17:00,1.5049,1.50515,1.5048,1.50495,63100000.0
2009-12-24 15:18:00,1.50505,1.50515,1.50495,1.50505,42400000.0
2009-12-24 15:19:00,1.50525,1.50535,1.50515,1.50525,95200000.0
2009-12-24 15:20:00,1.50525,1.50535,1.50515,1.5052,67900000.0
2009-12-24 15:21:00,1.5052,1.5052,1.505,1.50505,41100000.0
2009-12-24 15:22:00,1.50505,1.50505,1.50485,1.5049,35200000.0
2009-12-24 15:23:00,1.5049,1.505,1.5048,1.505,45100000.0
2009-12-24 15:24:00,1.50495,1.505,1.50495,1.505,11000000.0
2009-12-24 15:25:00,1.50505,1.50515,1.50505,1.5051,29100000.0
2009-12-24 15:26:00,1.50515,1.50525,1.5051,1.50525,44100000.0
2009-12-24 15:27:00,1.5053,1.5053,1.50515,1.50515,42900000.0
2009-12-24 15:28:00,1.50515,1.50515,1.50475,1.5048,46500000.0
2009-12-24 15:29:00,1.5048,1.5055,1.50475,1.50545,127300000.0
2009-12-24 15:30:00,1.50545,1.5056,1.50515,1.50525,105600000.0
2009-12-24 15:31:00,1.50515,1.50555,1.5049,1.50525,167000000.0
2009-12-24 15:32:00,1.5053,1.50545,1.50525,1.50535,66900000.0
2009-12-24 15:33:00,1.5054,1.5054,1.50475,1.50475,62900000.0
2009-12-24 15:34:00,1.5046,1.50465,1.5039,1.5044,88200000.0
2009-12-24 15:35:00,1.5044,1.50445,1.50405,1.5041,102400000.0
2009-12-24 15:36:00,1.50415,1.50475,1.50415,1.5047,69100000.0
2009-12-24 15:37:00,1.5047,1.5047,1.5043,1.50435,66800000.0
2009-12-24 15:38:00,1.5044,1.5056,1.5044,1.50555,87700000.0
2009-12-24 15:39:00,1.50555,1.5057,1.50545,1.50555,62500000.0
2009-12-24 15:40:00,1.5057,1.50585,1.50565,1.50585,84800000.0
2009-12-24 15:41:00,1.50595,1.50625,1.50585,1.50615,81700000.0
2009-12-24 15:42:00,1.50625,1.50675,1.50605,1.50655,144900000.0
2009-12-24 15:43:00,1.50645,1.50655,1.50615,1.50645,48800000.0
2009-12-24 15:44:00,1.50645,1.50685,1.50645,1.50675,76800000.0
2009-12-24 15:45:00,1.5067,1.5071,1.5066,1.50695,105500000.0
2009-12-24 15:46:00,1.5069,1.50725,1.50675,1.50725,109300000.0
2009-12-24 15:47:00,1.50725,1.50775,1.50725,1.50775,33800000.0
2009-12-24 15:48:00,1.5077,1.5077,1.50745,1.5075,24100000.0
2009-12-24 15:49:00,1.5075,1.5076,1.5074,1.5074,30600000.0
2009-12-24 15:50:00,1.50735,1.5074,1.50715,1.50735,49800000.0
2009-12-24 15:51:00,1.5074,1.5075,1.50705,1.5075,61500000.0
2009-12-24 15:52:00,1.5075,1.5077,1.50725,1.5074,89900000.0
2009-12-24 15:53:00,1.5074,1.5085,1.50735,1.50805,81200000.0
2009-12-24 15:54:00,1.5081,1.50815,1.5078,1.5078,28000000.0
2009-12-24 15:55:00,1.50775,1.5082,1.5076,1.5082,55700000.0
2009-12-24 15:56:00,1.50815,1.50825,1.5076,1.5078,114300000.0
2009-12-24 15:57:00,1.50775,1.50775,1.50725,1.5076,79700000.0
2009-12-24 15:58:00,1.5076,1.5081,1.5076,1.508,81500000.0
2009-12-24 15:59:00,1.508,1.50825,1.508,1.50805,30600000.0
2009-12-24 16:00:00,1.50805,1.5082,1.5079,1.508,67600000.0
2009-12-24 16:01:00,1.50805,1.50805,1.5079,1.50795,13600000.0
2009-12-24 16:02:00,1.508,1.50835,1.5079,1.50835,42000000.0
2009-12-24 16:03:00,1.50835,1.5088,1.50835,1.5086,58400000.0
2009-12-24 16:04:00,1.5086,1.50875,1.50845,1.50845,53500000.0
2009-12-24 16:05:00,1.50845,1.5085,1.50825,1.50825,22700000.0
2009-12-24 16:06:00,1.50835,1.50835,1.50765,1.508,96700000.0
2009-12-24 16:07:00,1.5081,1.50815,1.50785,1.508,79900000.0
2009-12-24 16:08:00,1.508,1.5082,1.508,1.50815,33700000.0
2009-12-24 16:09:00,1.50815,1.50825,1.5081,1.5081,34800000.0
2009-12-24 16:10:00,1.50815,1.5082,1.50805,1.50805,17000000.0
2009-12-24 16:11:00,1.508,1.508,1.5075,1.50775,53400000.0
2009-12-24 16:12:00,1.5077,1.50775,1.5075,1.50765,116700000.0
2009-12-24 16:13:00,1.50755,1.50765,1.5074,1.50745,15000000.0
2009-12-24 16:14:00,1.5075,1.5076,1.5074,1.5074,14000000.0
2009-12-24 16:15:00,1.5073,1.5073,1.50575,1.50575,77100000.0
2009-12-24 16:16:00,1.50565,1.50595,1.50545,1.50565,102600000.0
2009-12-24 16:17:00,1.50555,1.50575,1.5054,1.50555,40500000.0
2009-12-24 16:18:00,1.5054,1.5055,1.5052,1.50535,102800000.0
2009-12-24 16:19:00,1.5053,1.5058,1.50515,1.50545,88400000.0
2009-12-24 16:20:00,1.50545,1.50575,1.5054,1.50565,127100000.0
2009-12-24 16:21:00,1.50565,1.5058,1.5054,1.50565,101300000.0
2009-12-24 16:22:00,1.50565,1.50585,1.5055,1.50575,99300000.0
2009-12-24 16:23:00,1.5058,1.50585,1.5055,1.5058,120500000.0
2009-12-24 16:24:00,1.5057,1.50595,1.50555,1.50575,125500000.0
2009-12-24 16:25:00,1.50575,1.5062,1.5053,1.50535,145900000.0
2009-12-24 16:26:00,1.50545,1.50555,1.50525,1.5055,109000000.0
2009-12-24 16:27:00,1.5055,1.5058,1.50545,1.5058,176700000.0
2009-12-24 16:28:00,1.5058,1.5062,1.5057,1.50615,157800000.0
2009-12-24 16:29:00,1.5062,1.50635,1.5058,1.506,111900000.0
2009-12-24 16:30:00,1.506,1.506,1.50565,1.5057,47000000.0
2009-12-24 16:31:00,1.50565,1.50575,1.5056,1.5057,26900000.0
2009-12-24 16:32:00,1.5057,1.50585,1.5057,1.5058,18300000.0
2009-12-24 16:33:00,1.50575,1.5061,1.50575,1.50605,80500000.0
2009-12-24 16:34:00,1.50605,1.5067,1.50605,1.5066,116100000.0
2009-12-24 16:35:00,1.5065,1.50665,1.50645,1.5066,88000000.0
2009-12-24 16:36:00,1.50665,1.50665,1.50635,1.50635,82600000.0
2009-12-24 16:37:00,1.5064,1.50645,1.50625,1.50625,24600000.0
2009-12-24 16:38:00,1.50625,1.5063,1.50565,1.5057,118200000.0
2009-12-24 16:39:00,1.50565,1.50585,1.50565,1.50585,27800000.0
2009-12-24 16:40:00,1.5059,1.5065,1.5059,1.5064,84800000.0
2009-12-24 16:41:00,1.50635,1.50655,1.50635,1.50655,30000000.0
2009-12-24 16:42:00,1.50655,1.5068,1.5065,1.5068,70300000.0
2009-12-24 16:43:00,1.5068,1.5073,1.50675,1.50725,131900000.0
2009-12-24 16:44:00,1.50725,1.5074,1.50695,1.50705,79400000.0
2009-12-24 16:45:00,1.50705,1.50705,1.506,1.50665,131600000.0
2009-12-24 16:46:00,1.50665,1.5067,1.50625,1.5064,75800000.0
2009-12-24 16:47:00,1.5064,1.5066,1.5062,1.50625,88400000.0
2009-12-24 16:48:00,1.50625,1.50655,1.5061,1.50655,75500000.0
2009-12-24 16:49:00,1.50645,1.50645,1.5061,1.5063,129200000.0
2009-12-24 16:50:00,1.5063,1.50675,1.50625,1.5066,145200000.0
2009-12-24 16:51:00,1.5066,1.50685,1.50635,1.50675,120300000.0
2009-12-24 16:52:00,1.50675,1.5068,1.5066,1.50675,96000000.0
2009-12-24 16:53:00,1.5067,1.50695,1.5066,1.5067,106900000.0
2009-12-24 16:54:00,1.50675,1.50685,1.50665,1.50685,24400000.0
2009-12-24 16:55:00,1.50685,1.50685,1.50645,1.50645,85400000.0
2009-12-24 16:56:00,1.50645,1.50655,1.50645,1.5065,72400000.0
2009-12-24 16:57:00,1.5065,1.5065,1.50595,1.50605,67400000.0
2009-12-24 16:58:00,1.5061,1.50615,1.50575,1.5059,58800000.0
2009-12-24 16:59:00,1.50595,1.506,1.50525,1.50525,109900000.0
2009-12-24 17:00:00,1.50535,1.5058,1.5052,1.5058,76300000.0
2009-12-24 17:01:00,1.5058,1.5059,1.5053,1.50545,41100000.0
2009-12-24 17:02:00,1.50545,1.50545,1.5049,1.50505,46600000.0
2009-12-24 17:03:00,1.505,1.50605,1.5049,1.50565,117200000.0
2009-12-24 17:04:00,1.5057,1.5059,1.5057,1.50575,34000000.0
2009-12-24 17:05:00,1.50575,1.506,1.50575,1.506,16600000.0
2009-12-24 17:06:00,1.50595,1.50605,1.50595,1.50595,15900000.0
2009-12-24 17:07:00,1.50595,1.506,1.50595,1.506,25300000.0
2009-12-24 17:08:00,1.5059,1.50605,1.50585,1.50595,50000000.0
2009-12-24 17:09:00,1.50595,1.50605,1.50595,1.50595,25100000.0
2009-12-24 17:10:00,1.50595,1.50595,1.50585,1.50595,33000000.0
2009-12-24 17:11:00,1.50595,1.50595,1.5057,1.50585,23000000.0
2009-12-24 17:12:00,1.50575,1.50605,1.50575,1.506,53800000.0
2009-12-24 17:13:00,1.50615,1.50625,1.506,1.50605,29500000.0
2009-12-24 17:14:00,1.506,1.50605,1.5058,1.50595,32500000.0
2009-12-24 17:15:00,1.50595,1.506,1.5058,1.506,24500000.0
2009-12-24 17:16:00,1.50605,1.5062,1.506,1.5062,43100000.0
2009-12-24 17:17:00,1.50625,1.50675,1.50625,1.50655,115000000.0
2009-12-24 17:18:00,1.50655,1.5066,1.5064,1.5064,56400000.0
2009-12-24 17:19:00,1.5064,1.5064,1.50595,1.50625,49700000.0
2009-12-24 17:20:00,1.50635,1.50635,1.50615,1.50625,43300000.0
2009-12-24 17:21:00,1.50635,1.5064,1.5062,1.50635,36900000.0
2009-12-24 17:22:00,1.50635,1.5064,1.50635,1.5064,56600000.0
2009-12-24 17:23:00,1.5064,1.50645,1.50625,1.50635,58200000.0
2009-12-24 17:24:00,1.50625,1.5063,1.50625,1.50625,22800000.0
2009-12-24 17:25:00,1.50625,1.50635,1.50605,1.50615,93100000.0
2009-12-24 17:26:00,1.5061,1.5062,1.50605,1.5061,54100000.0
2009-12-24 17:27:00,1.5061,1.50615,1.506,1.506,16100000.0
2009-12-24 17:28:00,1.506,1.506,1.50575,1.50575,40900000.0
2009-12-24 17:29:00,1.50575,1.5059,1.5049,1.505,57200000.0
2009-12-24 17:30:00,1.50485,1.5051,1.5048,1.5049,97400000.0
2009-12-24 17:31:00,1.50495,1.5054,1.5048,1.50505,79300000.0
2009-12-24 17:32:00,1.50515,1.5053,1.5051,1.50525,44700000.0
2009-12-24 17:33:00,1.50525,1.5055,1.50505,1.5055,103100000.0
2009-12-24 17:34:00,1.50555,1.50575,1.50535,1.50545,181000000.0
2009-12-24 17:35:00,1.50545,1.50555,1.50535,1.50555,129700000.0
2009-12-24 17:36:00,1.50555,1.5059,1.50545,1.50575,127000000.0
2009-12-24 17:37:00,1.50575,1.5059,1.5057,1.50575,67200000.0
2009-12-24 17:38:00,1.5057,1.50595,1.50565,1.50575,77700000.0
2009-12-24 17:39:00,1.50575,1.50575,1.50545,1.50545,48100000.0
2009-12-24 17:40:00,1.50545,1.5055,1.50515,1.50515,45200000.0
2009-12-24 17:41:00,1.50515,1.5054,1.50515,1.5052,44100000.0
2009-12-24 17:42:00,1.50515,1.50535,1.50505,1.50515,87500000.0
2009-12-24 17:43:00,1.50515,1.5052,1.5049,1.50495,88800000.0
2009-12-24 17:44:00,1.50495,1.50505,1.50495,1.50495,86400000.0
2009-12-24 17:45:00,1.50495,1.5051,1.50495,1.5051,85400000.0
2009-12-24 17:46:00,1.5051,1.50585,1.5051,1.50585,83700000.0
2009-12-24 17:47:00,1.50585,1.50585,1.50525,1.50525,41100000.0
2009-12-24 17:48:00,1.50525,1.50525,1.5051,1.5052,25800000.0
2009-12-24 17:49:00,1.50525,1.50575,1.50525,1.5056,45500000.0
2009-12-24 17:50:00,1.5056,1.5056,1.5053,1.5054,43800000.0
2009-12-24 17:51:00,1.5055,1.5055,1.50535,1.50535,28700000.0
2009-12-24 17:52:00,1.50535,1.50565,1.50535,1.5055,63700000.0
2009-12-24 17:53:00,1.50565,1.50585,1.50565,1.50585,37100000.0
2009-12-24 17:54:00,1.50585,1.50585,1.50575,1.50575,86100000.0
2009-12-24 17:55:00,1.5058,1.5059,1.50555,1.50555,41900000.0
2009-12-24 17:56:00,1.5055,1.50565,1.5054,1.5054,36500000.0
2009-12-24 17:57:00,1.5054,1.50565,1.50515,1.50545,112800000.0
2009-12-24 17:58:00,1.5055,1.5057,1.5053,1.50535,83300000.0
2009-12-24 17:59:00,1.50535,1.50555,1.50495,1.50525,157900000.0
2009-12-24 18:00:00,1.50525,1.50545,1.50485,1.5053,186000000.0
2009-12-24 18:01:00,1.5053,1.5054,1.50515,1.50535,44000000.0
2009-12-24 18:02:00,1.50545,1.50545,1.50485,1.50485,33800000.0
2009-12-24 18:03:00,1.50485,1.50485,1.5045,1.50485,176000000.0
2009-12-24 18:04:00,1.50495,1.50505,1.50485,1.50485,83900000.0
2009-12-24 18:05:00,1.5051,1.5052,1.5051,1.5052,34400000.0
2009-12-24 18:06:00,1.50515,1.50515,1.50485,1.50485,47500000.0
2009-12-24 18:07:00,1.50495,1.505,1.50485,1.505,18800000.0
2009-12-24 18:08:00,1.50495,1.5053,1.50495,1.5053,47200000.0
2009-12-24 18:09:00,1.5053,1.50545,1.5052,1.50545,51500000.0
2009-12-24 18:10:00,1.50545,1.50555,1.50535,1.50555,88300000.0
2009-12-24 18:11:00,1.50555,1.50585,1.50555,1.50585,50400000.0
2009-12-24 18:12:00,1.50595,1.5062,1.50595,1.50595,52400000.0
2009-12-24 18:13:00,1.50605,1.50655,1.5059,1.50655,62300000.0
2009-12-24 18:14:00,1.50645,1.5066,1.50645,1.5066,61300000.0
2009-12-24 18:15:00,1.5066,1.5066,1.5064,1.5065,31800000.0
2009-12-24 18:16:00,1.5065,1.5066,1.506,1.50605,67800000.0
2009-12-24 18:17:00,1.5061,1.50615,1.5057,1.50585,32700000.0
2009-12-24 18:18:00,1.50585,1.5059,1.5058,1.5058,10200000.0
2009-12-24 18:19:00,1.5058,1.5058,1.5053,1.5053,111200000.0
2009-12-24 18:20:00,1.50535,1.5055,1.5051,1.50525,143000000.0
2009-12-24 18:21:00,1.5053,1.50565,1.50525,1.5054,43100000.0
2009-12-24 18:22:00,1.5054,1.5054,1.5054,1.5054,4000000.0
2009-12-24 18:23:00,1.5054,1.506,1.5054,1.506,22300000.0
2009-12-24 18:24:00,1.506,1.50635,1.506,1.50625,64300000.0
2009-12-24 18:25:00,1.5063,1.50645,1.5063,1.50645,21000000.0
2009-12-24 18:26:00,1.50645,1.50705,1.50645,1.50675,75500000.0
2009-12-24 18:27:00,1.50665,1.50665,1.5064,1.5064,45900000.0
2009-12-24 18:28:00,1.50635,1.50665,1.50635,1.50665,17100000.0
2009-12-24 18:29:00,1.5067,1.5068,1.50655,1.50655,39400000.0
2009-12-24 18:30:00,1.5065,1.50655,1.50605,1.5062,79800000.0
2009-12-24 18:31:00,1.50625,1.50625,1.50605,1.50615,45000000.0
2009-12-24 18:32:00,1.5061,1.50625,1.5061,1.50625,45400000.0
2009-12-24 18:33:00,1.5063,1.50635,1.50625,1.5063,28000000.0
2009-12-24 18:34:00,1.5064,1.5064,1.50605,1.5061,98000000.0
2009-12-24 18:35:00,1.5061,1.5061,1.50605,1.5061,70000000.0
2009-12-24 18:36:00,1.5061,1.5062,1.50605,1.50615,55700000.0
2009-12-24 18:37:00,1.50615,1.50625,1.5061,1.50625,71500000.0
2009-12-24 18:38:00,1.50625,1.5063,1.50605,1.5061,94600000.0
2009-12-24 18:39:00,1.5061,1.50625,1.5061,1.50625,39000000.0
2009-12-24 18:40:00,1.50625,1.5068,1.50625,1.50665,26900000.0
2009-12-24 18:41:00,1.50655,1.50655,1.50605,1.5061,74700000.0
2009-12-24 18:42:00,1.5061,1.5061,1.50535,1.50555,35000000.0
2009-12-24 18:43:00,1.5055,1.5056,1.5051,1.50535,35100000.0
2009-12-24 18:44:00,1.5053,1.5053,1.5049,1.50495,39300000.0
2009-12-24 18:45:00,1.50505,1.50515,1.50495,1.50495,19800000.0
2009-12-24 18:46:00,1.50495,1.50505,1.50475,1.50505,36600000.0
2009-12-24 18:47:00,1.50505,1.50505,1.50485,1.50495,32600000.0
2009-12-24 18:48:00,1.505,1.50525,1.505,1.50525,23100000.0
2009-12-24 18:49:00,1.50525,1.50525,1.50515,1.5052,12800000.0
2009-12-24 18:50:00,1.50525,1.50545,1.5052,1.5054,24800000.0
2009-12-24 18:51:00,1.50535,1.5055,1.5053,1.5054,34800000.0
2009-12-24 18:52:00,1.50545,1.5059,1.50535,1.50545,31400000.0
2009-12-24 18:53:00,1.5054,1.50555,1.5053,1.50545,40900000.0
2009-12-24 18:54:00,1.50545,1.5056,1.50545,1.5055,46700000.0
2009-12-24 18:55:00,1.50555,1.5061,1.50555,1.5061,39000000.0
2009-12-24 18:56:00,1.5061,1.5061,1.5061,1.5061,11000000.0
2009-12-24 18:57:00,1.5061,1.5061,1.5061,1.5061,5000000.0
2009-12-24 18:58:00,1.5061,1.50625,1.5061,1.50625,23800000.0
2009-12-24 18:59:00,1.5063,1.50665,1.50625,1.50635,120600000.0
2009-12-24 19:00:00,1.50635,1.50635,1.50615,1.50635,63300000.0
2009-12-24 19:01:00,1.50635,1.50665,1.5062,1.50665,34600000.0
2009-12-24 19:02:00,1.50655,1.50675,1.5065,1.50655,17000000.0
2009-12-24 19:03:00,1.5065,1.5066,1.5065,1.50655,10200000.0
2009-12-24 19:04:00,1.50655,1.50715,1.50645,1.50715,20400000.0
2009-12-24 19:05:00,1.50715,1.50725,1.507,1.50715,33900000.0
2009-12-24 19:06:00,1.50715,1.5072,1.507,1.50705,50300000.0
2009-12-24 19:07:00,1.507,1.50705,1.5066,1.50665,67100000.0
2009-12-24 19:08:00,1.50665,1.50665,1.5065,1.5065,22000000.0
2009-12-24 19:09:00,1.50655,1.50705,1.5065,1.5068,41500000.0
2009-12-24 19:10:00,1.5068,1.50685,1.5065,1.5065,14400000.0
2009-12-24 19:11:00,1.5065,1.5065,1.50645,1.5065,18200000.0
2009-12-24 19:12:00,1.50655,1.5066,1.5065,1.5066,34900000.0
2009-12-24 19:13:00,1.50665,1.50705,1.50665,1.507,46100000.0
2009-12-24 19:14:00,1.50695,1.507,1.50695,1.507,7400000.0
2009-12-24 19:15:00,1.507,1.5071,1.507,1.5071,9500000.0
2009-12-24 19:16:00,1.5071,1.50735,1.5071,1.5071,68500000.0
2009-12-24 19:17:00,1.50715,1.5073,1.5066,1.50665,49400000.0
2009-12-24 19:18:00,1.5067,1.50695,1.5067,1.5067,53500000.0
2009-12-24 19:19:00,1.5067,1.50675,1.5066,1.5066,11200000.0
2009-12-24 19:20:00,1.50665,1.5068,1.5066,1.50675,22400000.0
2009-12-24 19:21:00,1.50675,1.5068,1.5065,1.5065,69700000.0
2009-12-24 19:22:00,1.5065,1.50685,1.5065,1.50675,37400000.0
2009-12-24 19:23:00,1.50675,1.5068,1.5066,1.5068,18400000.0
2009-12-24 19:24:00,1.5068,1.5068,1.50665,1.50665,18000000.0
2009-12-24 19:25:00,1.5066,1.5067,1.50655,1.50665,25700000.0
2009-12-24 19:26:00,1.5071,1.5082,1.5071,1.50815,78500000.0
2009-12-24 19:27:00,1.508,1.50815,1.50775,1.50785,97700000.0
2009-12-24 19:28:00,1.50785,1.5082,1.5078,1.50795,52000000.0
2009-12-24 19:29:00,1.508,1.5084,1.508,1.5084,31500000.0
2009-12-24 19:30:00,1.5084,1.5085,1.5081,1.5081,47500000.0
2009-12-24 19:31:00,1.50825,1.5085,1.5081,1.50845,37100000.0
2009-12-24 19:32:00,1.50845,1.5085,1.50835,1.50845,19400000.0
2009-12-24 19:33:00,1.50845,1.50855,1.50785,1.5082,31400000.0
2009-12-24 19:34:00,1.508,1.5081,1.50775,1.50775,43200000.0
2009-12-24 19:35:00,1.5078,1.50805,1.50755,1.5076,89100000.0
2009-12-24 19:36:00,1.50755,1.5076,1.50755,1.5076,3000000.0
2009-12-24 19:37:00,1.50755,1.50765,1.5075,1.5076,13000000.0
2009-12-24 19:38:00,1.50765,1.50775,1.50755,1.50775,21000000.0
2009-12-24 19:39:00,1.5078,1.50785,1.50775,1.50775,3000000.0
2009-12-24 19:40:00,1.5076,1.5077,1.5076,1.5077,2000000.0
2009-12-24 19:41:00,1.5076,1.5077,1.5076,1.5076,5000000.0
2009-12-24 19:42:00,1.5076,1.50775,1.5076,1.50775,8700000.0
2009-12-24 19:43:00,1.50775,1.50775,1.50755,1.5076,16000000.0
2009-12-24 19:44:00,1.50765,1.508,1.50765,1.50795,31000000.0
2009-12-24 19:45:00,1.50855,1.5086,1.508,1.508,17000000.0
2009-12-24 19:46:00,1.5081,1.50835,1.50795,1.50795,19800000.0
2009-12-24 19:47:00,1.508,1.50835,1.50795,1.5081,23100000.0
2009-12-24 19:48:00,1.50815,1.50815,1.50785,1.50785,13000000.0
2009-12-24 19:49:00,1.50795,1.508,1.5077,1.5077,16300000.0
2009-12-24 19:50:00,1.5077,1.5083,1.5077,1.508,30000000.0
2009-12-24 19:51:00,1.50795,1.50805,1.50765,1.50805,45100000.0
2009-12-24 19:52:00,1.50805,1.50805,1.50795,1.50805,8800000.0
2009-12-24 19:53:00,1.50805,1.50805,1.50785,1.50785,11100000.0
2009-12-24 19:54:00,1.508,1.50825,1.50785,1.50825,10700000.0
2009-12-24 19:55:00,1.50825,1.50825,1.5079,1.50795,12800000.0
2009-12-24 19:56:00,1.50795,1.50795,1.5078,1.5078,14800000.0
2009-12-24 19:57:00,1.5079,1.5081,1.50775,1.5079,9900000.0
2009-12-24 19:58:00,1.508,1.508,1.50695,1.50695,75100000.0
2009-12-24 19:59:00,1.50695,1.50715,1.5063,1.50665,86600000.0
2009-12-24 20:00:00,1.5067,1.507,1.5066,1.507,21200000.0
2009-12-24 20:01:00,1.507,1.507,1.5068,1.507,36000000.0
2009-12-24 20:02:00,1.507,1.507,1.5064,1.5067,20600000.0
2009-12-24 20:03:00,1.50685,1.5069,1.50675,1.5069,8000000.0
2009-12-24 20:04:00,1.50695,1.507,1.50675,1.5068,11300000.0
2009-12-24 20:05:00,1.5069,1.5069,1.5068,1.5068,4000000.0
2009-12-24 20:06:00,1.5068,1.50685,1.5068,1.50685,14000000.0
2009-12-24 20:07:00,1.50685,1.50705,1.50675,1.50685,15300000.0
2009-12-24 20:08:00,1.50685,1.50685,1.5066,1.5066,16000000.0
2009-12-24 20:09:00,1.50665,1.50675,1.5065,1.5066,25200000.0
2009-12-24 20:10:00,1.5066,1.5066,1.5065,1.5066,8000000.0
2009-12-24 20:11:00,1.5066,1.50685,1.5065,1.50685,19500000.0
2009-12-24 20:12:00,1.5069,1.50695,1.50675,1.5068,29700000.0
2009-12-24 20:13:00,1.50685,1.50695,1.5068,1.5069,35000000.0
2009-12-24 20:14:00,1.50685,1.5076,1.50685,1.5076,80100000.0
2009-12-24 20:15:00,1.5075,1.5075,1.5068,1.50715,22800000.0
2009-12-24 20:16:00,1.5071,1.5072,1.5071,1.5072,6200000.0
2009-12-24 20:17:00,1.50715,1.5072,1.50715,1.5072,5300000.0
2009-12-24 20:18:00,1.5072,1.5072,1.50685,1.50695,12600000.0
2009-12-24 20:19:00,1.50695,1.5072,1.50675,1.5069,40100000.0
2009-12-24 20:20:00,1.5069,1.50725,1.50675,1.50695,42900000.0
2009-12-24 20:22:00,1.50695,1.507,1.50675,1.507,11700000.0
2009-12-24 20:23:00,1.50705,1.5074,1.5068,1.5074,27200000.0
2009-12-24 20:24:00,1.5073,1.50815,1.507,1.5078,62100000.0
2009-12-24 20:25:00,1.5078,1.5081,1.50755,1.50785,28800000.0
2009-12-24 20:26:00,1.50785,1.50795,1.5078,1.5078,23700000.0
2009-12-24 20:27:00,1.5078,1.5079,1.50775,1.50775,7100000.0
2009-12-24 20:28:00,1.50775,1.50785,1.50775,1.5078,19500000.0
2009-12-24 20:29:00,1.5079,1.5079,1.5079,1.5079,4500000.0
2009-12-24 20:30:00,1.5078,1.50795,1.50765,1.5078,42100000.0
2009-12-24 20:31:00,1.5078,1.5078,1.50765,1.5078,27900000.0
2009-12-24 20:32:00,1.50785,1.50845,1.50785,1.5081,22000000.0
2009-12-24 20:33:00,1.5082,1.5082,1.50805,1.50815,7600000.0
2009-12-24 20:34:00,1.50815,1.50815,1.5079,1.508,21300000.0
2009-12-24 20:35:00,1.5079,1.5081,1.5079,1.5081,18500000.0
2009-12-24 20:36:00,1.50815,1.50815,1.50815,1.50815,5300000.0
2009-12-24 20:37:00,1.50815,1.50815,1.50775,1.50775,12600000.0
2009-12-24 20:38:00,1.50775,1.50815,1.50775,1.50785,35600000.0
2009-12-24 20:39:00,1.50785,1.50795,1.5073,1.50785,78900000.0
2009-12-24 20:40:00,1.50785,1.508,1.5076,1.50795,36600000.0
2009-12-24 20:41:00,1.50795,1.50795,1.5073,1.5076,19700000.0
2009-12-24 20:42:00,1.50765,1.50775,1.50765,1.50775,5400000.0
2009-12-24 20:43:00,1.50775,1.5081,1.5076,1.5078,35500000.0
2009-12-24 20:44:00,1.5079,1.50795,1.5078,1.50795,7800000.0
2009-12-24 20:45:00,1.50795,1.50795,1.5078,1.50795,15300000.0
2009-12-24 20:46:00,1.50795,1.50795,1.50795,1.50795,11200000.0
2009-12-24 20:47:00,1.50795,1.50795,1.50795,1.50795,8000000.0
2009-12-24 20:48:00,1.50795,1.50795,1.50795,1.50795,8000000.0
2009-12-24 20:49:00,1.50795,1.508,1.50795,1.508,13900000.0
2009-12-24 20:50:00,1.508,1.5082,1.50775,1.50805,44200000.0
2009-12-24 20:51:00,1.50805,1.50835,1.50805,1.50835,12300000.0
2009-12-24 20:52:00,1.50835,1.50835,1.5081,1.5082,24800000.0
2009-12-24 20:53:00,1.5082,1.5085,1.5076,1.5076,59000000.0
2009-12-24 20:54:00,1.5077,1.5077,1.50765,1.5077,6800000.0
2009-12-24 20:55:00,1.50775,1.5085,1.50775,1.50845,30900000.0
2009-12-24 20:56:00,1.5084,1.5084,1.5082,1.50825,16900000.0
2009-12-24 20:57:00,1.50825,1.50825,1.5082,1.50825,9200000.0
2009-12-24 20:58:00,1.50825,1.5086,1.50815,1.5084,55200000.0
2009-12-24 20:59:00,1.5084,1.5084,1.50825,1.5083,34400000.0
2009-12-24 21:00:00,1.5083,1.5083,1.50795,1.508,26500000.0
2009-12-24 21:01:00,1.508,1.5082,1.50795,1.5082,14700000.0
2009-12-24 21:02:00,1.5082,1.5082,1.50795,1.50795,18900000.0
2009-12-24 21:03:00,1.50795,1.508,1.50795,1.50795,5800000.0
2009-12-24 21:04:00,1.5079,1.5079,1.50765,1.5079,11100000.0
2009-12-24 21:05:00,1.5079,1.50815,1.50775,1.5078,25900000.0
2009-12-24 21:06:00,1.50795,1.50805,1.50795,1.50805,8000000.0
2009-12-24 21:07:00,1.508,1.5081,1.508,1.5081,17100000.0
2009-12-24 21:08:00,1.5081,1.5081,1.508,1.50805,22400000.0
2009-12-24 21:09:00,1.50805,1.5082,1.50805,1.5082,4200000.0
2009-12-24 21:10:00,1.5082,1.50845,1.5082,1.50845,10200000.0
2009-12-24 21:11:00,1.50845,1.50845,1.5081,1.5082,12300000.0
2009-12-24 21:12:00,1.5083,1.5083,1.5083,1.5083,5000000.0
2009-12-24 21:13:00,1.50825,1.50825,1.50785,1.5079,43400000.0
2009-12-24 21:14:00,1.5079,1.5079,1.50765,1.50785,16600000.0
2009-12-24 21:15:00,1.50785,1.50785,1.50785,1.50785,4800000.0
2009-12-24 21:16:00,1.50785,1.5082,1.5078,1.5082,32700000.0
2009-12-24 21:17:00,1.5082,1.50825,1.5078,1.50795,56100000.0
2009-12-24 21:18:00,1.50795,1.50815,1.5079,1.50815,8600000.0
2009-12-24 21:19:00,1.50825,1.50825,1.5078,1.50815,32700000.0
2009-12-24 21:20:00,1.5083,1.5083,1.5078,1.5078,17000000.0
2009-12-24 21:21:00,1.5079,1.50815,1.50785,1.5079,17400000.0
2009-12-24 21:22:00,1.50795,1.5086,1.50795,1.5081,21700000.0
2009-12-24 21:23:00,1.5081,1.50875,1.5081,1.50875,63900000.0
2009-12-24 21:24:00,1.5087,1.5088,1.5079,1.5088,70600000.0
2009-12-24 21:25:00,1.5088,1.50905,1.5088,1.50905,38700000.0
2009-12-24 21:26:00,1.50905,1.50905,1.5083,1.5084,12800000.0
2009-12-24 21:27:00,1.5084,1.50905,1.5084,1.5086,15500000.0
2009-12-24 21:28:00,1.5086,1.5086,1.5086,1.5086,9900000.0
2009-12-24 21:29:00,1.5086,1.5086,1.50825,1.50825,29100000.0
2009-12-24 21:30:00,1.508,1.50815,1.508,1.50815,7700000.0
2009-12-24 21:31:00,1.50855,1.50865,1.5085,1.5086,15200000.0
2009-12-24 21:32:00,1.5087,1.50915,1.5087,1.50915,27700000.0
2009-12-24 21:33:00,1.5091,1.5093,1.5089,1.50895,36100000.0
2009-12-24 21:34:00,1.509,1.5091,1.50895,1.5091,34100000.0
2009-12-24 21:35:00,1.5091,1.5091,1.5089,1.5089,23000000.0
2009-12-24 21:36:00,1.5091,1.5091,1.5091,1.5091,3200000.0
2009-12-24 21:37:00,1.50865,1.50885,1.50865,1.50885,7700000.0
2009-12-24 21:38:00,1.50885,1.50885,1.50835,1.50855,7400000.0
2009-12-24 21:39:00,1.50855,1.50855,1.50855,1.50855,2200000.0
2009-12-24 21:40:00,1.50855,1.50855,1.50855,1.50855,1100000.0
2009-12-24 21:41:00,1.5085,1.50855,1.508,1.5083,10700000.0
2009-12-24 21:42:00,1.5082,1.5086,1.5081,1.5086,23500000.0
2009-12-24 21:43:00,1.5086,1.5087,1.50855,1.5086,8800000.0
2009-12-24 21:44:00,1.5086,1.5086,1.50855,1.50855,5200000.0
2009-12-24 21:45:00,1.50855,1.50855,1.50835,1.50835,3300000.0
2009-12-24 21:46:00,1.50845,1.50845,1.50845,1.50845,7700000.0
2009-12-24 21:47:00,1.50845,1.50845,1.50845,1.50845,6600000.0
2009-12-24 21:48:00,1.5084,1.5089,1.5084,1.5089,18000000.0
2009-12-24 21:49:00,1.5088,1.509,1.5088,1.50885,8200000.0
2009-12-24 21:50:00,1.5088,1.50885,1.5088,1.5088,10500000.0
2009-12-24 21:51:00,1.5088,1.5088,1.50815,1.50815,15000000.0
2009-12-24 21:52:00,1.5082,1.5088,1.5082,1.5088,14100000.0
2009-12-24 21:53:00,1.50885,1.509,1.5084,1.5084,6600000.0
2009-12-24 21:54:00,1.5091,1.5091,1.509,1.509,21600000.0
2009-12-24 21:55:00,1.509,1.509,1.5089,1.5089,10100000.0
2009-12-24 21:56:00,1.5089,1.5089,1.50885,1.50885,24800000.0
2009-12-24 21:57:00,1.509,1.50905,1.50875,1.5088,16900000.0
2009-12-24 21:58:00,1.50885,1.5092,1.5083,1.50915,17100000.0
2009-12-24 21:59:00,1.50915,1.50955,1.50865,1.50895,50800000.0
2009-12-24 22:00:00,1.50895,1.50915,1.50895,1.5091,9000000.0
2009-12-24 22:01:00,1.5091,1.5091,1.509,1.509,9100000.0
2009-12-24 22:02:00,1.509,1.509,1.509,1.509,1100000.0
2009-12-24 22:03:00,1.5091,1.5091,1.5091,1.5091,3300000.0
2009-12-24 22:05:00,1.50905,1.50905,1.50905,1.50905,3400000.0
2009-12-24 22:06:00,1.50905,1.5094,1.50905,1.5094,3700000.0
2009-12-24 22:07:00,1.5095,1.5095,1.5095,1.5095,4000000.0
2009-12-24 22:08:00,1.5095,1.5095,1.50845,1.5087,7000000.0
2009-12-24 22:09:00,1.50875,1.50875,1.50875,1.50875,1000000.0
2009-12-24 22:11:00,1.50875,1.50875,1.50845,1.5085,7100000.0
2009-12-24 22:12:00,1.5086,1.50905,1.50835,1.5085,23900000.0
2009-12-24 22:13:00,1.5085,1.5085,1.5084,1.50845,9000000.0
2009-12-24 22:14:00,1.5084,1.50845,1.50835,1.50835,12300000.0
2009-12-24 22:15:00,1.50845,1.50845,1.50835,1.50835,5600000.0
2009-12-24 22:16:00,1.50845,1.50845,1.50835,1.50835,6400000.0
2009-12-24 22:17:00,1.5083,1.5083,1.5083,1.5083,3000000.0
2009-12-24 22:18:00,1.50815,1.50815,1.50815,1.50815,1100000.0
2009-12-24 22:19:00,1.50815,1.50825,1.50815,1.50825,4200000.0
2009-12-24 22:20:00,1.50815,1.50815,1.50815,1.50815,1100000.0
2009-12-24 22:22:00,1.50815,1.5085,1.50815,1.5085,7400000.0
2009-12-24 22:23:00,1.5085,1.5085,1.5085,1.5085,1000000.0
2009-12-24 22:25:00,1.50855,1.50855,1.5085,1.5085,2000000.0
2009-12-24 22:26:00,1.50855,1.50855,1.5085,1.5085,6000000.0
2009-12-24 22:27:00,1.50855,1.50855,1.5085,1.5085,9000000.0
2009-12-24 22:28:00,1.50855,1.50855,1.50825,1.50825,7100000.0
2009-12-24 22:29:00,1.50825,1.5083,1.5082,1.5082,4400000.0
2009-12-24 22:30:00,1.5082,1.50835,1.5082,1.50835,3300000.0
2009-12-24 22:31:00,1.5084,1.5084,1.5084,1.5084,1100000.0
2009-12-24 22:32:00,1.5084,1.5084,1.50835,1.50835,9500000.0
2009-12-24 22:37:00,1.5083,1.5083,1.5083,1.5083,1000000.0
2009-12-24 22:38:00,1.50825,1.5084,1.50825,1.5084,9700000.0
2009-12-24 22:39:00,1.50845,1.50855,1.5084,1.5085,6700000.0
2009-12-24 22:41:00,1.50845,1.50845,1.5084,1.5084,2500000.0
2009-12-24 22:42:00,1.50855,1.50855,1.50855,1.50855,4400000.0
2009-12-24 22:43:00,1.50865,1.50865,1.5083,1.5083,5000000.0
2009-12-24 22:47:00,1.50835,1.50855,1.50825,1.50825,7800000.0
2009-12-24 22:48:00,1.5083,1.5084,1.50825,1.5084,9000000.0
2009-12-24 22:51:00,1.5083,1.5083,1.50825,1.50825,4500000.0
2009-12-24 22:52:00,1.50825,1.50825,1.5071,1.5075,6100000.0
2009-12-24 22:53:00,1.50755,1.50755,1.50755,1.50755,1000000.0
2009-12-24 22:54:00,1.50755,1.50755,1.5075,1.5075,2000000.0
2009-12-24 22:56:00,1.5075,1.5076,1.5075,1.5076,2000000.0
2009-12-24 22:58:00,1.5076,1.5076,1.50745,1.50745,3000000.0
2009-12-24 22:59:00,1.5074,1.5074,1.5074,1.5074,3400000.0
2009-12-24 23:00:00,1.5074,1.5074,1.507,1.5073,20800000.0
2009-12-24 23:01:00,1.5072,1.5072,1.5072,1.5072,1600000.0
2009-12-24 23:02:00,1.50735,1.50835,1.50675,1.5073,12700000.0
2009-12-24 23:03:00,1.5073,1.5078,1.5073,1.5078,11000000.0
2009-12-24 23:05:00,1.5083,1.50835,1.5083,1.50835,3200000.0
2009-12-24 23:06:00,1.5086,1.50865,1.5086,1.50865,2100000.0
2009-12-24 23:07:00,1.50875,1.50875,1.50875,1.50875,1100000.0
2009-12-24 23:10:00,1.5087,1.5087,1.50865,1.50865,2100000.0
2009-12-24 23:11:00,1.50875,1.50875,1.50875,1.50875,3300000.0
2009-12-24 23:14:00,1.5089,1.5089,1.5083,1.50875,21300000.0
2009-12-24 23:15:00,1.5089,1.5089,1.5089,1.5089,4400000.0
2009-12-24 23:19:00,1.5089,1.50895,1.5082,1.5084,14000000.0
2009-12-24 23:20:00,1.50895,1.50895,1.50825,1.50825,3300000.0
2009-12-24 23:21:00,1.5084,1.50895,1.5084,1.50895,12500000.0
2009-12-24 23:22:00,1.50895,1.50895,1.50875,1.50885,8800000.0
2009-12-24 23:24:00,1.50885,1.50885,1.5087,1.50875,8900000.0
2009-12-24 23:25:00,1.5087,1.5087,1.50865,1.5087,3300000.0
2009-12-24 23:26:00,1.50865,1.50865,1.50865,1.50865,1100000.0
2009-12-24 23:27:00,1.50875,1.50875,1.50875,1.50875,1100000.0
2009-12-24 23:28:00,1.50875,1.50875,1.50875,1.50875,1200000.0
2009-12-24 23:29:00,1.50875,1.50875,1.50865,1.50865,4300000.0
2009-12-24 23:30:00,1.5086,1.5086,1.5086,1.5086,3200000.0
2009-12-24 23:31:00,1.50855,1.50855,1.50855,1.50855,1100000.0
2009-12-24 23:32:00,1.50855,1.50895,1.50855,1.50895,9700000.0
2009-12-24 23:33:00,1.5089,1.5093,1.50755,1.508,17200000.0
2009-12-24 23:34:00,1.5082,1.5088,1.5082,1.50875,8700000.0
2009-12-24 23:35:00,1.50875,1.50875,1.5086,1.5086,4100000.0
2009-12-24 23:36:00,1.5086,1.5086,1.50835,1.50835,2000000.0
2009-12-24 23:40:00,1.5084,1.5084,1.5084,1.5084,2000000.0
2009-12-24 23:41:00,1.5083,1.5083,1.5083,1.5083,1700000.0
2009-12-24 23:42:00,1.5084,1.5084,1.5084,1.5084,1000000.0
2009-12-24 23:45:00,1.50855,1.5087,1.50855,1.5087,4000000.0
2009-12-24 23:50:00,1.508,1.5084,1.508,1.5084,7100000.0
2009-12-24 23:51:00,1.5081,1.5081,1.5081,1.5081,1100000.0
2009-12-24 23:53:00,1.5082,1.50845,1.5082,1.50845,4900000.0
2009-12-24 23:54:00,1.50815,1.50875,1.50815,1.50875,5400000.0
2009-12-24 23:55:00,1.50925,1.50925,1.50925,1.50925,1100000.0
2009-12-24 23:56:00,1.50925,1.50925,1.50925,1.50925,2200000.0
2009-12-24 23:57:00,1.509,1.50935,1.509,1.50935,3300000.0
2009-12-24 23:58:00,1.509,1.5094,1.509,1.5094,3300000.0
2009-12-24 23:59:00,1.50915,1.50915,1.509,1.509,4400000.0
2009-12-28 00:00:00,1.50805,1.50815,1.508,1.50815,24700000.0
2009-12-28 00:01:00,1.5083,1.5085,1.5083,1.5085,27400000.0
2009-12-28 00:02:00,1.50885,1.509,1.50885,1.50895,7300000.0
2009-12-28 00:03:00,1.50468,1.50468,1.50424,1.5045,10000000.0
2009-12-28 00:04:00,1.50445,1.5046,1.50434,1.50455,10000000.0
2009-12-28 00:05:00,1.50447,1.50495,1.50432,1.50492,10000000.0
2009-12-28 00:06:00,1.50492,1.50526,1.50483,1.505,10000000.0
2009-12-28 00:07:00,1.50493,1.50498,1.50478,1.50498,10000000.0
2009-12-28 00:08:00,1.50487,1.50524,1.50464,1.50467,10000000.0
2009-12-28 00:09:00,1.50905,1.50915,1.50825,1.50855,10000000.0
2009-12-28 00:10:00,1.50481,1.5049,1.50472,1.50481,4500000.0
2009-12-28 00:11:00,1.50865,1.50875,1.5086,1.50875,4500000.0
2009-12-28 00:12:00,1.50875,1.50875,1.5087,1.5087,4000000.0
2009-12-28 00:13:00,1.5086,1.50875,1.5086,1.5087,4600000.0
2009-12-28 00:14:00,1.50865,1.50875,1.5074,1.50775,31300000.0
2009-12-28 00:15:00,1.50785,1.50845,1.50785,1.50845,12700000.0
2009-12-28 00:16:00,1.50775,1.50805,1.5061,1.5061,23000000.0
2009-12-28 00:17:00,1.50635,1.5071,1.5062,1.5071,8000000.0
2009-12-28 00:18:00,1.5072,1.5073,1.50695,1.50695,6000000.0
2009-12-28 00:19:00,1.507,1.5071,1.507,1.5071,2000000.0
2009-12-28 00:20:00,1.5067,1.5076,1.50655,1.507,5500000.0
2009-12-28 00:21:00,1.50549,1.50558,1.50549,1.50558,200000.0
2009-12-28 00:22:00,1.507,1.507,1.507,1.507,200000.0
2009-12-28 00:23:00,1.50558,1.50558,1.50553,1.50553,1000000.0
2009-12-28 00:24:00,1.5066,1.5066,1.5066,1.5066,1000000.0
2009-12-28 00:25:00,1.50558,1.50566,1.50558,1.50566,2000000.0
2009-12-28 00:26:00,1.5067,1.5067,1.5067,1.5067,2000000.0
2009-12-28 00:27:00,1.5067,1.5068,1.5066,1.5066,7800000.0
2009-12-28 00:28:00,1.50725,1.50725,1.50725,1.50725,2000000.0
2009-12-28 00:29:00,1.50745,1.50745,1.50745,1.50745,1000000.0
2009-12-28 00:30:00,1.5075,1.50775,1.5066,1.5066,10300000.0
2009-12-28 00:31:00,1.5066,1.5066,1.5066,1.5066,200000.0
2009-12-28 00:32:00,1.5066,1.5066,1.5066,1.5066,200000.0
2009-12-28 00:33:00,1.50556,1.50559,1.50556,1.50558,1600000.0
2009-12-28 00:34:00,1.5066,1.5066,1.506,1.506,1600000.0
2009-12-28 00:35:00,1.50615,1.50635,1.50615,1.50635,2700000.0
2009-12-28 00:36:00,1.50635,1.50635,1.5063,1.5063,1200000.0
2009-12-28 00:37:00,1.5063,1.50635,1.5063,1.5063,3500000.0
2009-12-28 00:38:00,1.5063,1.5063,1.5063,1.5063,1200000.0
2009-12-28 00:39:00,1.50585,1.50585,1.50585,1.50585,1000000.0
2009-12-28 00:40:00,1.5058,1.5061,1.5058,1.5061,1200000.0
2009-12-28 00:41:00,1.50589,1.50624,1.50587,1.50611,4400000.0
2009-12-28 00:42:00,1.50612,1.50621,1.50607,1.50608,4400000.0
2009-12-28 00:43:00,1.50612,1.50617,1.50611,1.50613,4400000.0
2009-12-28 00:44:00,1.5061,1.50615,1.50605,1.50605,4400000.0
2009-12-28 00:45:00,1.50609,1.5066,1.50609,1.5066,2000000.0
2009-12-28 00:46:00,1.506,1.50605,1.506,1.50605,2000000.0
2009-12-28 00:47:00,1.506,1.5061,1.506,1.5061,4000000.0
2009-12-28 00:48:00,1.50667,1.50704,1.50629,1.5063,13000000.0
2009-12-28 00:49:00,1.50629,1.50629,1.50622,1.50623,13000000.0
2009-12-28 00:50:00,1.50605,1.5068,1.50605,1.5067,13000000.0
2009-12-28 00:51:00,1.5068,1.5068,1.5065,1.50655,7000000.0
2009-12-28 00:52:00,1.5065,1.50665,1.5065,1.5066,6000000.0
2009-12-28 00:53:00,1.50655,1.5066,1.5065,1.50655,7000000.0
2009-12-28 00:54:00,1.5065,1.50685,1.50645,1.5066,20300000.0
2009-12-28 00:55:00,1.5066,1.5067,1.5065,1.5067,9000000.0
2009-12-28 00:56:00,1.5068,1.5068,1.5064,1.5065,12000000.0
2009-12-28 00:57:00,1.5065,1.5065,1.5065,1.5065,7000000.0
2009-12-28 00:58:00,1.5065,1.50665,1.5062,1.5062,11000000.0
2009-12-28 00:59:00,1.50625,1.50625,1.5059,1.5059,5200000.0
2009-12-28 01:00:00,1.5059,1.5059,1.50565,1.5057,42000000.0
2009-12-28 01:01:00,1.50555,1.50555,1.5053,1.50535,42000000.0
2009-12-28 01:02:00,1.5054,1.5054,1.5051,1.5052,25000000.0
2009-12-28 01:03:00,1.5052,1.5052,1.50495,1.50515,21000000.0
2009-12-28 01:04:00,1.50515,1.5054,1.50515,1.5053,30000000.0
2009-12-28 01:05:00,1.5053,1.5058,1.50505,1.5058,52200000.0
2009-12-28 01:06:00,1.5058,1.50605,1.5057,1.50585,23000000.0
2009-12-28 01:07:00,1.50575,1.5058,1.5057,1.5058,19600000.0
2009-12-28 01:08:00,1.5057,1.50605,1.50505,1.5051,33400000.0
2009-12-28 01:09:00,1.5051,1.5052,1.50495,1.5052,23000000.0
2009-12-28 01:10:00,1.5052,1.5053,1.5051,1.50515,32000000.0
2009-12-28 01:11:00,1.50505,1.50555,1.50505,1.50515,112700000.0
2009-12-28 01:12:00,1.5052,1.50545,1.5052,1.50545,32000000.0
2009-12-28 01:13:00,1.5055,1.50555,1.5054,1.50545,76000000.0
2009-12-28 01:14:00,1.50545,1.5059,1.50545,1.50575,78200000.0
2009-12-28 01:15:00,1.5058,1.5063,1.5058,1.5063,92000000.0
2009-12-28 01:16:00,1.5063,1.5064,1.50605,1.5062,190000000.0
2009-12-28 01:17:00,1.50615,1.5062,1.50615,1.5062,12000000.0
2009-12-28 01:18:00,1.5061,1.50625,1.506,1.5062,30900000.0
2009-12-28 01:19:00,1.50625,1.50625,1.50625,1.50625,4000000.0
2009-12-28 01:20:00,1.5061,1.50615,1.50605,1.50615,3900000.0
2009-12-28 01:21:00,1.50605,1.50635,1.50605,1.50635,22000000.0
2009-12-28 01:22:00,1.50625,1.50625,1.50625,1.50625,1000000.0
2009-12-28 01:23:00,1.5063,1.5063,1.5063,1.5063,16000000.0
2009-12-28 01:24:00,1.5063,1.50635,1.50625,1.5063,77000000.0
2009-12-28 01:25:00,1.5063,1.5063,1.5062,1.5062,3000000.0
2009-12-28 01:26:00,1.5062,1.50635,1.5062,1.5063,26300000.0
2009-12-28 01:27:00,1.50635,1.50635,1.5063,1.5063,17200000.0
2009-12-28 01:28:00,1.5062,1.50625,1.5062,1.50625,2900000.0
2009-12-28 01:29:00,1.5062,1.5063,1.5062,1.5063,17000000.0
2009-12-28 01:30:00,1.5062,1.50635,1.5062,1.5063,47600000.0
2009-12-28 01:31:00,1.5063,1.5064,1.50625,1.50625,85400000.0
2009-12-28 01:32:00,1.50625,1.50635,1.50625,1.5063,61000000.0
2009-12-28 01:33:00,1.5063,1.5063,1.5063,1.5063,9000000.0
2009-12-28 01:34:00,1.50635,1.5065,1.5063,1.5065,37400000.0
2009-12-28 01:35:00,1.5065,1.50665,1.5065,1.50665,7000000.0
2009-12-28 01:36:00,1.50665,1.50665,1.50665,1.50665,2000000.0
2009-12-28 01:37:00,1.5067,1.5067,1.5067,1.5067,3000000.0
2009-12-28 01:38:00,1.5067,1.5076,1.5067,1.50715,65000000.0
2009-12-28 01:39:00,1.50715,1.50745,1.50685,1.50685,35000000.0
2009-12-28 01:40:00,1.5069,1.5069,1.50675,1.50675,17000000.0
2009-12-28 01:41:00,1.5069,1.5071,1.5069,1.507,18000000.0
2009-12-28 01:42:00,1.507,1.5071,1.50695,1.50695,12000000.0
2009-12-28 01:43:00,1.5069,1.507,1.5069,1.50695,9000000.0
2009-12-28 01:44:00,1.50675,1.5077,1.50675,1.507,50000000.0
2009-12-28 01:45:00,1.50705,1.50755,1.50705,1.50755,69000000.0
2009-12-28 01:46:00,1.50765,1.50785,1.5075,1.50765,79000000.0
2009-12-28 01:47:00,1.50755,1.50775,1.50755,1.50765,38800000.0
2009-12-28 01:48:00,1.50745,1.5079,1.5069,1.5071,69000000.0
2009-12-28 01:49:00,1.507,1.5071,1.507,1.50705,13200000.0
2009-12-28 01:50:00,1.507,1.5076,1.507,1.5076,49000000.0
2009-12-28 01:51:00,1.5076,1.5076,1.50735,1.50735,22200000.0
2009-12-28 01:52:00,1.50745,1.5075,1.5073,1.5073,18400000.0
2009-12-28 01:53:00,1.50745,1.50755,1.5072,1.5072,12200000.0
2009-12-28 01:54:00,1.5072,1.50725,1.5072,1.50725,4200000.0
2009-12-28 01:55:00,1.50735,1.50735,1.50735,1.50735,4800000.0
2009-12-28 01:56:00,1.50735,1.50745,1.50735,1.50745,3200000.0
2009-12-28 01:57:00,1.50648,1.50648,1.50629,1.50633,31100000.0
2009-12-28 01:58:00,1.5072,1.5072,1.5067,1.5068,31100000.0
2009-12-28 01:59:00,1.5068,1.50685,1.50675,1.50685,29000000.0
2009-12-28 02:00:00,1.5069,1.50715,1.5069,1.50705,23000000.0
2009-12-28 02:01:00,1.5071,1.50715,1.507,1.5071,19000000.0
2009-12-28 02:02:00,1.5071,1.5071,1.50685,1.5069,13000000.0
2009-12-28 02:03:00,1.5069,1.50745,1.5069,1.50745,70800000.0
2009-12-28 02:04:00,1.50745,1.50745,1.50745,1.50745,36200000.0
2009-12-28 02:05:00,1.50745,1.50745,1.50685,1.5071,58900000.0
2009-12-28 02:06:00,1.5071,1.5075,1.50705,1.5074,54000000.0
2009-12-28 02:07:00,1.5074,1.50775,1.5074,1.5076,47000000.0
2009-12-28 02:08:00,1.5076,1.5078,1.5076,1.5077,14600000.0
2009-12-28 02:09:00,1.5077,1.5077,1.5075,1.50755,22000000.0
2009-12-28 02:10:00,1.5076,1.50795,1.50755,1.50795,23000000.0
2009-12-28 02:11:00,1.508,1.5082,1.50775,1.5082,164400000.0
2009-12-28 02:12:00,1.5082,1.5084,1.50815,1.5082,102900000.0
2009-12-28 02:13:00,1.5082,1.50825,1.50785,1.50785,381100000.0
2009-12-28 02:14:00,1.5078,1.50795,1.5077,1.5078,248000000.0
2009-12-28 02:15:00,1.5078,1.5078,1.5076,1.5076,181600000.0
2009-12-28 02:16:00,1.5076,1.5076,1.50745,1.5075,52300000.0
2009-12-28 02:17:00,1.50755,1.50755,1.5073,1.5073,41000000.0
2009-12-28 02:18:00,1.5073,1.50735,1.5068,1.507,64900000.0
2009-12-28 02:19:00,1.5069,1.50705,1.5069,1.5069,38100000.0
2009-12-28 02:20:00,1.5069,1.5069,1.5066,1.5068,70700000.0
2009-12-28 02:21:00,1.5068,1.50705,1.5068,1.5069,133100000.0
2009-12-28 02:22:00,1.5069,1.507,1.5069,1.507,8300000.0
2009-12-28 02:23:00,1.507,1.507,1.5069,1.5069,34700000.0
2009-12-28 02:24:00,1.5069,1.5071,1.5069,1.5071,8700000.0
2009-12-28 02:25:00,1.507,1.50725,1.50695,1.50725,27500000.0
2009-12-28 02:26:00,1.50715,1.5072,1.50715,1.5072,3000000.0
2009-12-28 02:27:00,1.5072,1.5072,1.50695,1.507,16200000.0
2009-12-28 02:28:00,1.507,1.5071,1.507,1.5071,15900000.0
2009-12-28 02:29:00,1.50705,1.5073,1.507,1.5073,147000000.0
2009-12-28 02:30:00,1.5073,1.5073,1.5066,1.50675,54900000.0
2009-12-28 02:31:00,1.50675,1.50705,1.50675,1.50695,73400000.0
2009-12-28 02:32:00,1.50695,1.507,1.5068,1.507,91300000.0
2009-12-28 02:33:00,1.507,1.50735,1.507,1.5072,564600000.0
2009-12-28 02:34:00,1.50725,1.50735,1.5071,1.50725,208300000.0
2009-12-28 02:35:00,1.50725,1.5075,1.50715,1.50745,217700000.0
2009-12-28 02:36:00,1.50745,1.50745,1.5074,1.5074,53400000.0
2009-12-28 02:37:00,1.5074,1.5074,1.50725,1.50725,41600000.0
2009-12-28 02:38:00,1.50725,1.50735,1.50725,1.50735,31600000.0
2009-12-28 02:39:00,1.50725,1.50725,1.50725,1.50725,1700000.0
2009-12-28 02:40:00,1.50725,1.50725,1.50725,1.50725,1600000.0
2009-12-28 02:41:00,1.5072,1.5073,1.50715,1.50715,34500000.0
2009-12-28 02:42:00,1.5072,1.50725,1.5071,1.50715,53700000.0
2009-12-28 02:43:00,1.50715,1.5073,1.50715,1.5072,54400000.0
2009-12-28 02:44:00,1.5072,1.5074,1.5072,1.5073,22900000.0
2009-12-28 02:45:00,1.5073,1.5073,1.50615,1.50615,65200000.0
2009-12-28 02:46:00,1.50615,1.5064,1.50615,1.50625,45700000.0
2009-12-28 02:47:00,1.5063,1.50635,1.5062,1.5063,23400000.0
2009-12-28 02:48:00,1.5063,1.5064,1.50615,1.50615,65700000.0
2009-12-28 02:49:00,1.506,1.5064,1.506,1.5062,150200000.0
2009-12-28 02:50:00,1.5062,1.50625,1.506,1.5061,190400000.0
2009-12-28 02:51:00,1.5061,1.5061,1.506,1.5061,61200000.0
2009-12-28 02:52:00,1.50605,1.50695,1.506,1.50685,396300000.0
2009-12-28 02:53:00,1.5069,1.5077,1.50685,1.50735,304100000.0
2009-12-28 02:54:00,1.50725,1.5076,1.5069,1.507,280600000.0
2009-12-28 02:55:00,1.5073,1.5077,1.50695,1.50695,93700000.0
2009-12-28 02:56:00,1.50695,1.50745,1.50695,1.50745,126800000.0
2009-12-28 02:57:00,1.50745,1.5075,1.5071,1.50725,93800000.0
2009-12-28 02:58:00,1.50725,1.50725,1.5069,1.5071,26600000.0
2009-12-28 02:59:00,1.5071,1.50735,1.5071,1.5071,58000000.0
2009-12-28 03:00:00,1.5072,1.50735,1.5071,1.5072,27200000.0
2009-12-28 03:01:00,1.5072,1.50745,1.5069,1.507,33000000.0
2009-12-28 03:02:00,1.5069,1.50715,1.5069,1.50715,16200000.0
2009-12-28 03:03:00,1.50715,1.5072,1.5063,1.5068,74100000.0
2009-12-28 03:04:00,1.5068,1.50695,1.5067,1.5067,33500000.0
2009-12-28 03:05:00,1.5068,1.50715,1.50675,1.50705,171300000.0
2009-12-28 03:06:00,1.50705,1.5075,1.50705,1.5073,153700000.0
2009-12-28 03:07:00,1.50735,1.50745,1.5073,1.5073,33000000.0
2009-12-28 03:08:00,1.5073,1.5076,1.507,1.50755,84500000.0
2009-12-28 03:09:00,1.5076,1.5076,1.5071,1.5071,208300000.0
2009-12-28 03:10:00,1.50705,1.5072,1.507,1.5072,57800000.0
2009-12-28 03:11:00,1.50725,1.50725,1.50715,1.5072,19200000.0
2009-12-28 03:12:00,1.5072,1.5073,1.50705,1.5072,91600000.0
2009-12-28 03:13:00,1.5072,1.5072,1.50715,1.50715,12100000.0
2009-12-28 03:14:00,1.50715,1.50715,1.50715,1.50715,18900000.0
2009-12-28 03:15:00,1.50715,1.5073,1.5068,1.5068,19700000.0
2009-12-28 03:16:00,1.5068,1.50705,1.50675,1.50695,121900000.0
2009-12-28 03:17:00,1.50695,1.507,1.50695,1.50695,31400000.0
2009-12-28 03:18:00,1.50695,1.50695,1.50695,1.50695,1600000.0
2009-12-28 03:19:00,1.50695,1.50695,1.50685,1.50685,12800000.0
2009-12-28 03:20:00,1.50695,1.50695,1.5063,1.50635,42800000.0
2009-12-28 03:21:00,1.50635,1.5064,1.50635,1.5064,7700000.0
2009-12-28 03:22:00,1.50645,1.5068,1.50615,1.5063,46500000.0
2009-12-28 03:23:00,1.5063,1.5064,1.50625,1.50635,20100000.0
2009-12-28 03:24:00,1.50635,1.50635,1.50635,1.50635,1600000.0
2009-12-28 03:25:00,1.50635,1.5067,1.5063,1.5063,124600000.0
2009-12-28 03:26:00,1.5063,1.5065,1.5063,1.50645,44000000.0
2009-12-28 03:27:00,1.5064,1.50675,1.50635,1.5064,85000000.0
2009-12-28 03:28:00,1.5064,1.50655,1.50635,1.5064,87000000.0
2009-12-28 03:29:00,1.5064,1.5064,1.50635,1.5064,31100000.0
2009-12-28 03:30:00,1.50625,1.5064,1.50625,1.5064,38600000.0
2009-12-28 03:31:00,1.5064,1.50645,1.50625,1.50635,13800000.0
2009-12-28 03:32:00,1.50635,1.50665,1.50635,1.5066,39700000.0
2009-12-28 03:33:00,1.5066,1.5069,1.5064,1.50675,32200000.0
2009-12-28 03:34:00,1.5067,1.5068,1.50655,1.5068,46500000.0
2009-12-28 03:35:00,1.5068,1.50685,1.50665,1.50665,40100000.0
2009-12-28 03:36:00,1.50665,1.50665,1.50655,1.50655,12000000.0
2009-12-28 03:37:00,1.5065,1.50655,1.5065,1.5065,9300000.0
2009-12-28 03:38:00,1.5065,1.5065,1.5065,1.5065,3300000.0
2009-12-28 03:39:00,1.5065,1.50695,1.5064,1.5068,49100000.0
2009-12-28 03:40:00,1.5068,1.50685,1.5067,1.5067,5200000.0
2009-12-28 03:41:00,1.5067,1.5067,1.5066,1.5066,6500000.0
2009-12-28 03:42:00,1.50655,1.50675,1.5062,1.50675,38200000.0
2009-12-28 03:43:00,1.50685,1.507,1.5068,1.50695,53600000.0
2009-12-28 03:44:00,1.50695,1.50705,1.5066,1.5066,45900000.0
2009-12-28 03:45:00,1.5066,1.5069,1.5066,1.5067,26600000.0
2009-12-28 03:46:00,1.5067,1.5068,1.5067,1.5067,24300000.0
2009-12-28 03:47:00,1.5067,1.5068,1.5064,1.50645,231500000.0
2009-12-28 03:48:00,1.50645,1.50645,1.50625,1.50645,112300000.0
2009-12-28 03:49:00,1.50645,1.50645,1.5062,1.5062,5600000.0
2009-12-28 03:50:00,1.50635,1.50655,1.5063,1.50635,22700000.0
2009-12-28 03:51:00,1.5064,1.5064,1.50625,1.50635,6700000.0
2009-12-28 03:52:00,1.5064,1.5072,1.5064,1.5071,76100000.0
2009-12-28 03:53:00,1.5071,1.5072,1.5068,1.5068,95400000.0
2009-12-28 03:54:00,1.5068,1.50715,1.50675,1.5071,141100000.0
2009-12-28 03:55:00,1.5071,1.50745,1.50705,1.5073,80700000.0
2009-12-28 03:56:00,1.5073,1.50735,1.50695,1.5073,268700000.0
2009-12-28 03:57:00,1.5073,1.50745,1.5072,1.50725,87900000.0
2009-12-28 03:58:00,1.50725,1.50745,1.5072,1.5073,36900000.0
2009-12-28 03:59:00,1.50735,1.50745,1.5072,1.5074,49000000.0
2009-12-28 04:00:00,1.5074,1.5074,1.5072,1.50735,18500000.0
2009-12-28 04:01:00,1.50735,1.5074,1.5071,1.50725,14000000.0
2009-12-28 04:02:00,1.5071,1.5072,1.5071,1.5072,15100000.0
2009-12-28 04:03:00,1.5072,1.50725,1.5071,1.50715,54900000.0
2009-12-28 04:04:00,1.5072,1.50725,1.5072,1.50725,3600000.0
2009-12-28 04:05:00,1.50715,1.50715,1.50705,1.50715,6000000.0
2009-12-28 04:06:00,1.5071,1.50715,1.50705,1.50705,9100000.0
2009-12-28 04:07:00,1.507,1.507,1.5069,1.507,15700000.0
2009-12-28 04:08:00,1.507,1.507,1.50685,1.5069,11000000.0
2009-12-28 04:09:00,1.5069,1.50695,1.5068,1.5069,20600000.0
2009-12-28 04:10:00,1.50685,1.507,1.50685,1.50685,16500000.0
2009-12-28 04:11:00,1.50685,1.50715,1.50685,1.50715,18700000.0
2009-12-28 04:12:00,1.50705,1.50745,1.50705,1.50745,34700000.0
2009-12-28 04:13:00,1.50745,1.50745,1.507,1.50715,19200000.0
2009-12-28 04:14:00,1.50705,1.5072,1.507,1.507,26200000.0
2009-12-28 04:15:00,1.50705,1.50715,1.50695,1.5071,48100000.0
2009-12-28 04:16:00,1.50715,1.50725,1.50715,1.5072,6000000.0
2009-12-28 04:17:00,1.50715,1.5072,1.50705,1.50715,5000000.0
2009-12-28 04:18:00,1.50705,1.5071,1.5069,1.5069,6800000.0
2009-12-28 04:19:00,1.5069,1.507,1.50665,1.50675,18000000.0
2009-12-28 04:20:00,1.5068,1.50685,1.50675,1.50685,5300000.0
2009-12-28 04:21:00,1.50685,1.50695,1.50685,1.50685,16000000.0
2009-12-28 04:22:00,1.50685,1.50685,1.50685,1.50685,3200000.0
2009-12-28 04:23:00,1.50685,1.50695,1.50685,1.50685,9600000.0
2009-12-28 04:24:00,1.50685,1.5072,1.5063,1.50655,31400000.0
2009-12-28 04:25:00,1.50655,1.5067,1.5064,1.5066,61800000.0
2009-12-28 04:26:00,1.5066,1.5066,1.5065,1.5065,10100000.0
2009-12-28 04:27:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-12-28 04:28:00,1.50635,1.50655,1.50635,1.50645,37100000.0
2009-12-28 04:29:00,1.50645,1.50655,1.50635,1.50645,43200000.0
2009-12-28 04:30:00,1.50645,1.5068,1.50645,1.5068,79400000.0
2009-12-28 04:31:00,1.5068,1.5068,1.5068,1.5068,11000000.0
2009-12-28 04:32:00,1.5068,1.5068,1.5068,1.5068,27100000.0
2009-12-28 04:33:00,1.50498,1.50501,1.50483,1.50484,28800000.0
2009-12-28 04:34:00,1.5068,1.5068,1.5068,1.5068,28800000.0
2009-12-28 04:35:00,1.5068,1.5068,1.50665,1.5068,38900000.0
2009-12-28 04:36:00,1.5068,1.5068,1.5061,1.50625,37600000.0
2009-12-28 04:37:00,1.5048,1.5048,1.50471,1.50479,14500000.0
2009-12-28 04:38:00,1.506,1.50625,1.506,1.50615,14500000.0
2009-12-28 04:39:00,1.50478,1.50524,1.50474,1.50524,11200000.0
2009-12-28 04:40:00,1.5063,1.5063,1.5062,1.5062,11200000.0
2009-12-28 04:41:00,1.5062,1.5063,1.5062,1.5063,3200000.0
2009-12-28 04:42:00,1.50557,1.50562,1.50552,1.50559,5000000.0
2009-12-28 04:43:00,1.50625,1.5063,1.50625,1.50625,5000000.0
2009-12-28 04:44:00,1.50625,1.5063,1.50625,1.5063,8100000.0
2009-12-28 04:45:00,1.50625,1.5065,1.50625,1.5063,12800000.0
2009-12-28 04:46:00,1.5063,1.5065,1.5063,1.5065,14400000.0
2009-12-28 04:47:00,1.5064,1.5066,1.5064,1.5066,3200000.0
2009-12-28 04:48:00,1.5065,1.5065,1.5065,1.5065,1600000.0
2009-12-28 04:49:00,1.50635,1.5065,1.5063,1.5065,7500000.0
2009-12-28 04:50:00,1.5064,1.5065,1.5064,1.5065,3200000.0
2009-12-28 04:51:00,1.5065,1.5065,1.5063,1.5063,4800000.0
2009-12-28 04:52:00,1.50635,1.50635,1.50585,1.50595,15600000.0
2009-12-28 04:53:00,1.50585,1.50595,1.5058,1.5058,57300000.0
2009-12-28 04:54:00,1.50595,1.5061,1.5055,1.5057,171300000.0
2009-12-28 04:55:00,1.50565,1.5062,1.5056,1.5061,32200000.0
2009-12-28 04:56:00,1.50625,1.50625,1.50585,1.506,71900000.0
2009-12-28 04:57:00,1.5061,1.5061,1.506,1.5061,57600000.0
2009-12-28 04:58:00,1.5061,1.50625,1.50605,1.5062,19600000.0
2009-12-28 04:59:00,1.5062,1.50645,1.50615,1.5064,48500000.0
2009-12-28 05:00:00,1.5064,1.50645,1.5063,1.5063,13500000.0
2009-12-28 05:01:00,1.5063,1.5064,1.5063,1.5063,11500000.0
2009-12-28 05:02:00,1.5063,1.5064,1.5063,1.5064,14800000.0
2009-12-28 05:03:00,1.5064,1.5064,1.50585,1.50605,18100000.0
2009-12-28 05:04:00,1.506,1.5061,1.50585,1.50595,28300000.0
2009-12-28 05:05:00,1.50595,1.50605,1.5057,1.5057,15800000.0
2009-12-28 05:06:00,1.50575,1.50595,1.5056,1.50595,18200000.0
2009-12-28 05:07:00,1.50595,1.50595,1.50585,1.50595,20800000.0
2009-12-28 05:08:00,1.50605,1.50605,1.5056,1.50595,38900000.0
2009-12-28 05:09:00,1.50555,1.50555,1.50545,1.5055,19800000.0
2009-12-28 05:10:00,1.5055,1.50555,1.50535,1.50535,47000000.0
2009-12-28 05:11:00,1.5053,1.50585,1.50525,1.5056,38100000.0
2009-12-28 05:12:00,1.5057,1.5057,1.50565,1.50565,4800000.0
2009-12-28 05:13:00,1.50565,1.5057,1.5054,1.5057,72900000.0
2009-12-28 05:14:00,1.5057,1.5058,1.50545,1.50575,96400000.0
2009-12-28 05:15:00,1.50565,1.50575,1.5055,1.50555,71900000.0
2009-12-28 05:16:00,1.50555,1.50585,1.50555,1.50575,38100000.0
2009-12-28 05:17:00,1.5058,1.50585,1.5057,1.5057,16600000.0
2009-12-28 05:18:00,1.5057,1.5057,1.5056,1.50565,13500000.0
2009-12-28 05:19:00,1.5057,1.5058,1.5057,1.50575,12100000.0
2009-12-28 05:20:00,1.5058,1.50585,1.5058,1.50585,8700000.0
2009-12-28 05:21:00,1.50585,1.50585,1.5056,1.50575,54900000.0
2009-12-28 05:22:00,1.50575,1.50595,1.5057,1.50585,111700000.0
2009-12-28 05:23:00,1.50585,1.50585,1.50575,1.50575,27100000.0
2009-12-28 05:24:00,1.50575,1.50595,1.50575,1.50595,33400000.0
2009-12-28 05:25:00,1.50605,1.50605,1.50595,1.50595,33600000.0
2009-12-28 05:26:00,1.50595,1.50595,1.50595,1.50595,9700000.0
2009-12-28 05:27:00,1.506,1.506,1.50595,1.506,3600000.0
2009-12-28 05:28:00,1.50595,1.50595,1.50585,1.50585,5300000.0
2009-12-28 05:29:00,1.50585,1.5059,1.50575,1.50585,25300000.0
2009-12-28 05:30:00,1.50585,1.50595,1.50585,1.50585,15400000.0
2009-12-28 05:31:00,1.50585,1.50585,1.50575,1.50585,26600000.0
2009-12-28 05:32:00,1.506,1.506,1.50575,1.50585,52000000.0
2009-12-28 05:33:00,1.50585,1.5059,1.50585,1.50585,8400000.0
2009-12-28 05:34:00,1.5059,1.506,1.50585,1.506,9300000.0
2009-12-28 05:35:00,1.5059,1.5061,1.50565,1.50565,67800000.0
2009-12-28 05:36:00,1.5058,1.5058,1.5057,1.50575,8400000.0
2009-12-28 05:37:00,1.50575,1.50575,1.5056,1.50575,25100000.0
2009-12-28 05:38:00,1.50575,1.5058,1.50565,1.50565,45300000.0
2009-12-28 05:39:00,1.5056,1.50605,1.5056,1.50605,118600000.0
2009-12-28 05:40:00,1.5061,1.5064,1.5061,1.5063,165400000.0
2009-12-28 05:41:00,1.50645,1.50675,1.50625,1.5066,57700000.0
2009-12-28 05:42:00,1.50655,1.5066,1.50635,1.5066,20900000.0
2009-12-28 05:43:00,1.5066,1.50675,1.5066,1.5066,14000000.0
2009-12-28 05:44:00,1.5066,1.5066,1.5065,1.5065,9600000.0
2009-12-28 05:45:00,1.5065,1.5066,1.50625,1.50635,60600000.0
2009-12-28 05:46:00,1.50635,1.50635,1.50615,1.50615,31100000.0
2009-12-28 05:47:00,1.50615,1.5064,1.50615,1.5063,53700000.0
2009-12-28 05:48:00,1.5062,1.5065,1.5062,1.5064,282600000.0
2009-12-28 05:49:00,1.5064,1.5064,1.5064,1.5064,44200000.0
2009-12-28 05:50:00,1.50645,1.50645,1.5061,1.5061,51000000.0
2009-12-28 05:51:00,1.5061,1.50645,1.5061,1.50645,51800000.0
2009-12-28 05:52:00,1.50645,1.50645,1.5064,1.50645,22100000.0
2009-12-28 05:53:00,1.5064,1.5064,1.5064,1.5064,5000000.0
2009-12-28 05:54:00,1.50645,1.5065,1.5063,1.5065,21700000.0
2009-12-28 05:55:00,1.5065,1.5065,1.5061,1.5061,10600000.0
2009-12-28 05:56:00,1.50615,1.5062,1.5061,1.5061,12800000.0
2009-12-28 05:57:00,1.50625,1.50625,1.5061,1.50625,6500000.0
2009-12-28 05:58:00,1.5061,1.50625,1.5061,1.50625,6500000.0
2009-12-28 05:59:00,1.5061,1.5061,1.506,1.50605,20500000.0
2009-12-28 06:00:00,1.506,1.50605,1.5059,1.50595,18800000.0
2009-12-28 06:01:00,1.5059,1.5061,1.5059,1.506,45700000.0
2009-12-28 06:02:00,1.50605,1.50625,1.50605,1.50625,10000000.0
2009-12-28 06:03:00,1.5062,1.50625,1.50615,1.50615,6600000.0
2009-12-28 06:04:00,1.50615,1.50615,1.50595,1.50595,14800000.0
2009-12-28 06:05:00,1.50605,1.50625,1.50595,1.5061,30700000.0
2009-12-28 06:06:00,1.50615,1.5064,1.50605,1.50635,49000000.0
2009-12-28 06:07:00,1.50625,1.50635,1.50625,1.50625,20900000.0
2009-12-28 06:08:00,1.50625,1.50625,1.506,1.50605,134300000.0
2009-12-28 06:09:00,1.50605,1.5061,1.50605,1.50605,13900000.0
2009-12-28 06:10:00,1.5061,1.50615,1.50605,1.50615,12400000.0
2009-12-28 06:11:00,1.5061,1.5061,1.5061,1.5061,1000000.0
2009-12-28 06:12:00,1.50605,1.50605,1.50605,1.50605,1700000.0
2009-12-28 06:13:00,1.5061,1.5062,1.50605,1.5062,7400000.0
2009-12-28 06:14:00,1.5062,1.5062,1.5062,1.5062,1600000.0
2009-12-28 06:15:00,1.5062,1.5062,1.50575,1.50585,12700000.0
2009-12-28 06:16:00,1.5057,1.5057,1.50565,1.50565,10100000.0
2009-12-28 06:17:00,1.5056,1.50565,1.5056,1.50565,55200000.0
2009-12-28 06:18:00,1.5057,1.5058,1.5056,1.5056,46200000.0
2009-12-28 06:19:00,1.5056,1.5058,1.50555,1.5057,51500000.0
2009-12-28 06:20:00,1.50565,1.50575,1.5054,1.5054,69300000.0
2009-12-28 06:21:00,1.5052,1.50555,1.5051,1.50545,135600000.0
2009-12-28 06:22:00,1.50545,1.50545,1.5052,1.50525,25500000.0
2009-12-28 06:23:00,1.5052,1.5055,1.50515,1.50545,58100000.0
2009-12-28 06:24:00,1.50545,1.50545,1.50525,1.5053,30600000.0
2009-12-28 06:25:00,1.50525,1.50535,1.5052,1.5052,19700000.0
2009-12-28 06:26:00,1.50515,1.5054,1.50515,1.5052,48900000.0
2009-12-28 06:27:00,1.5052,1.50555,1.505,1.5051,193500000.0
2009-12-28 06:28:00,1.5051,1.50515,1.50505,1.50505,109300000.0
2009-12-28 06:29:00,1.50515,1.50525,1.50475,1.50485,53000000.0
2009-12-28 06:30:00,1.5049,1.50495,1.50475,1.50485,56300000.0
2009-12-28 06:31:00,1.5048,1.50495,1.50465,1.50475,64700000.0
2009-12-28 06:32:00,1.50485,1.5049,1.50475,1.50485,82400000.0
2009-12-28 06:33:00,1.50475,1.5049,1.5047,1.50485,260700000.0
2009-12-28 06:34:00,1.50485,1.50495,1.50485,1.50485,10000000.0
2009-12-28 06:35:00,1.5049,1.5052,1.50475,1.50505,103000000.0
2009-12-28 06:36:00,1.50505,1.50535,1.50505,1.50525,52600000.0
2009-12-28 06:37:00,1.50515,1.50535,1.5051,1.5052,167900000.0
2009-12-28 06:38:00,1.5052,1.5052,1.50485,1.5049,131700000.0
2009-12-28 06:39:00,1.50495,1.5051,1.5049,1.5051,94100000.0
2009-12-28 06:40:00,1.5051,1.5052,1.50505,1.50515,35700000.0
2009-12-28 06:41:00,1.50515,1.5055,1.50515,1.50535,27000000.0
2009-12-28 06:42:00,1.5053,1.5053,1.5052,1.5052,27200000.0
2009-12-28 06:43:00,1.50525,1.50525,1.5052,1.5052,23700000.0
2009-12-28 06:44:00,1.50525,1.5053,1.5052,1.5053,28200000.0
2009-12-28 06:45:00,1.5053,1.5053,1.5051,1.50515,8000000.0
2009-12-28 06:46:00,1.50515,1.50515,1.50505,1.50515,15600000.0
2009-12-28 06:47:00,1.50505,1.5051,1.5048,1.50485,13400000.0
2009-12-28 06:48:00,1.5048,1.5048,1.50465,1.50475,24900000.0
2009-12-28 06:49:00,1.50475,1.50485,1.50465,1.50475,45300000.0
2009-12-28 06:50:00,1.5048,1.5049,1.50475,1.50485,20000000.0
2009-12-28 06:51:00,1.50485,1.50495,1.5048,1.5049,10700000.0
2009-12-28 06:52:00,1.5049,1.505,1.5048,1.505,24700000.0
2009-12-28 06:53:00,1.50495,1.50505,1.50495,1.505,28000000.0
2009-12-28 06:54:00,1.50495,1.50505,1.5048,1.505,24300000.0
2009-12-28 06:55:00,1.505,1.505,1.50485,1.5049,14000000.0
2009-12-28 06:56:00,1.5049,1.50495,1.50485,1.50495,9000000.0
2009-12-28 06:57:00,1.5049,1.5049,1.5049,1.5049,1000000.0
2009-12-28 06:58:00,1.5048,1.50485,1.5048,1.50485,2600000.0
2009-12-28 06:59:00,1.50485,1.50485,1.50465,1.5047,7000000.0
2009-12-28 07:00:00,1.50455,1.50455,1.50455,1.50455,1600000.0
2009-12-28 07:01:00,1.5046,1.5048,1.5046,1.50465,5800000.0
2009-12-28 07:02:00,1.50465,1.50465,1.50465,1.50465,9800000.0
2009-12-28 07:03:00,1.50475,1.5051,1.50475,1.5048,23600000.0
2009-12-28 07:04:00,1.5048,1.50505,1.50465,1.50505,33200000.0
2009-12-28 07:05:00,1.50495,1.50515,1.50495,1.50505,29500000.0
2009-12-28 07:06:00,1.50505,1.50505,1.50495,1.50495,29500000.0
2009-12-28 07:07:00,1.50495,1.50505,1.50475,1.50495,48500000.0
2009-12-28 07:08:00,1.50495,1.50495,1.50465,1.50465,54800000.0
2009-12-28 07:09:00,1.5046,1.5048,1.5046,1.50475,14000000.0
2009-12-28 07:10:00,1.5048,1.5048,1.5047,1.5047,17600000.0
2009-12-28 07:11:00,1.5047,1.5048,1.5043,1.5043,45200000.0
2009-12-28 07:12:00,1.5043,1.50435,1.5041,1.5042,59200000.0
2009-12-28 07:13:00,1.5043,1.5043,1.50385,1.50385,26200000.0
2009-12-28 07:14:00,1.50385,1.50425,1.50385,1.50415,27200000.0
2009-12-28 07:15:00,1.5043,1.5043,1.50425,1.50425,8200000.0
2009-12-28 07:16:00,1.5044,1.5044,1.5043,1.5043,32000000.0
2009-12-28 07:17:00,1.5044,1.5044,1.5043,1.5044,19900000.0
2009-12-28 07:18:00,1.50445,1.50455,1.5043,1.5043,10900000.0
2009-12-28 07:19:00,1.50435,1.5044,1.50415,1.50415,14700000.0
2009-12-28 07:20:00,1.5042,1.5042,1.50415,1.50415,4000000.0
2009-12-28 07:21:00,1.50405,1.50415,1.50405,1.50405,14200000.0
2009-12-28 07:22:00,1.5041,1.50415,1.504,1.5041,37700000.0
2009-12-28 07:23:00,1.50415,1.50415,1.50415,1.50415,2000000.0
2009-12-28 07:24:00,1.50415,1.50425,1.5041,1.5042,14300000.0
2009-12-28 07:25:00,1.50415,1.5042,1.5041,1.5042,8000000.0
2009-12-28 07:26:00,1.50425,1.5043,1.50415,1.5043,12000000.0
2009-12-28 07:27:00,1.50435,1.50435,1.5042,1.5043,32300000.0
2009-12-28 07:28:00,1.50425,1.5043,1.50425,1.5043,7800000.0
2009-12-28 07:29:00,1.50435,1.50435,1.50435,1.50435,2000000.0
2009-12-28 07:30:00,1.50435,1.50435,1.5041,1.50425,18900000.0
2009-12-28 07:31:00,1.5043,1.50435,1.50425,1.50425,11000000.0
2009-12-28 07:32:00,1.50425,1.50425,1.50415,1.50425,5000000.0
2009-12-28 07:33:00,1.50425,1.50485,1.50415,1.50475,60900000.0
2009-12-28 07:34:00,1.50475,1.50495,1.5046,1.50465,38600000.0
2009-12-28 07:35:00,1.50465,1.5049,1.50465,1.5049,37300000.0
2009-12-28 07:36:00,1.5049,1.5049,1.50475,1.50475,14100000.0
2009-12-28 07:37:00,1.50475,1.505,1.50475,1.505,11800000.0
2009-12-28 07:38:00,1.5049,1.50515,1.5049,1.505,32400000.0
2009-12-28 07:39:00,1.50505,1.50505,1.505,1.50505,31700000.0
2009-12-28 07:40:00,1.50505,1.50505,1.50495,1.505,7000000.0
2009-12-28 07:41:00,1.50495,1.50515,1.50495,1.50515,16600000.0
2009-12-28 07:42:00,1.50515,1.50515,1.50505,1.50505,7000000.0
2009-12-28 07:43:00,1.5052,1.5052,1.5051,1.50515,16400000.0
2009-12-28 07:44:00,1.5052,1.50525,1.50515,1.50525,52500000.0
2009-12-28 07:45:00,1.50525,1.5059,1.50525,1.5059,242100000.0
2009-12-28 07:46:00,1.50585,1.50585,1.505,1.5052,141100000.0
2009-12-28 07:47:00,1.50525,1.5053,1.5052,1.5053,7000000.0
2009-12-28 07:48:00,1.5052,1.5054,1.50515,1.50535,56100000.0
2009-12-28 07:49:00,1.5054,1.5055,1.5053,1.50545,43300000.0
2009-12-28 07:50:00,1.50535,1.50535,1.5053,1.5053,18400000.0
2009-12-28 07:51:00,1.5054,1.5054,1.5054,1.5054,2800000.0
2009-12-28 07:52:00,1.50545,1.5055,1.5054,1.50545,7600000.0
2009-12-28 07:53:00,1.50535,1.5057,1.50535,1.5057,49200000.0
2009-12-28 07:54:00,1.50575,1.50585,1.5057,1.50585,43500000.0
2009-12-28 07:55:00,1.5058,1.50595,1.50555,1.5058,142400000.0
2009-12-28 07:56:00,1.5058,1.5059,1.5056,1.50585,173500000.0
2009-12-28 07:57:00,1.506,1.50605,1.5057,1.5058,182200000.0
2009-12-28 07:58:00,1.5057,1.5061,1.5056,1.5061,302900000.0
2009-12-28 07:59:00,1.5061,1.5061,1.50595,1.50605,124800000.0
2009-12-28 08:00:00,1.50605,1.50605,1.50565,1.5057,366100000.0
2009-12-28 08:01:00,1.50575,1.50575,1.50545,1.5055,127800000.0
2009-12-28 08:02:00,1.5055,1.50555,1.5054,1.50545,76300000.0
2009-12-28 08:03:00,1.50545,1.50645,1.50525,1.50645,284400000.0
2009-12-28 08:04:00,1.5065,1.5067,1.5061,1.5063,361300000.0
2009-12-28 08:05:00,1.5063,1.5064,1.5062,1.5064,54100000.0
2009-12-28 08:06:00,1.50635,1.50635,1.5057,1.50615,105400000.0
2009-12-28 08:07:00,1.50615,1.5066,1.50555,1.5056,93000000.0
2009-12-28 08:08:00,1.5057,1.506,1.5055,1.5058,121100000.0
2009-12-28 08:09:00,1.5054,1.5057,1.50535,1.5056,30900000.0
2009-12-28 08:10:00,1.50555,1.506,1.50555,1.50555,56200000.0
2009-12-28 08:11:00,1.5056,1.5057,1.50545,1.5056,39100000.0
2009-12-28 08:12:00,1.50565,1.50585,1.50555,1.50555,14000000.0
2009-12-28 08:13:00,1.5056,1.5057,1.5055,1.5056,26000000.0
2009-12-28 08:14:00,1.5055,1.50605,1.5055,1.50575,70900000.0
2009-12-28 08:15:00,1.50575,1.5059,1.50565,1.50585,26000000.0
2009-12-28 08:16:00,1.50595,1.5061,1.5057,1.5059,23100000.0
2009-12-28 08:17:00,1.5059,1.5059,1.5058,1.5059,8000000.0
2009-12-28 08:18:00,1.50605,1.50615,1.50595,1.5061,22100000.0
2009-12-28 08:19:00,1.50615,1.50645,1.50615,1.50645,23400000.0
2009-12-28 08:20:00,1.50635,1.5064,1.50635,1.5064,2000000.0
2009-12-28 08:21:00,1.5063,1.5063,1.5063,1.5063,2700000.0
2009-12-28 08:22:00,1.5063,1.50635,1.5062,1.50625,14200000.0
2009-12-28 08:23:00,1.50625,1.50625,1.5062,1.5062,2000000.0
2009-12-28 08:24:00,1.5062,1.50645,1.506,1.50645,25600000.0
2009-12-28 08:25:00,1.5065,1.5065,1.5062,1.50635,25900000.0
2009-12-28 08:26:00,1.50635,1.50645,1.50625,1.50645,29100000.0
2009-12-28 08:27:00,1.50645,1.5065,1.5064,1.5065,13700000.0
2009-12-28 08:28:00,1.5065,1.5067,1.5065,1.5067,14000000.0
2009-12-28 08:29:00,1.5068,1.50685,1.5067,1.5067,19400000.0
2009-12-28 08:30:00,1.5067,1.50675,1.5066,1.5066,6800000.0
2009-12-28 08:31:00,1.50665,1.50685,1.5066,1.50675,17300000.0
2009-12-28 08:32:00,1.5067,1.5069,1.5067,1.5068,19300000.0
2009-12-28 08:33:00,1.50685,1.5069,1.50685,1.50685,10500000.0
2009-12-28 08:34:00,1.50685,1.50685,1.5066,1.50675,22400000.0
2009-12-28 08:35:00,1.50675,1.50675,1.50675,1.50675,1600000.0
2009-12-28 08:36:00,1.5066,1.50685,1.5066,1.50685,6200000.0
2009-12-28 08:37:00,1.50685,1.50705,1.5068,1.50705,17700000.0
2009-12-28 08:38:00,1.507,1.507,1.50655,1.50665,37100000.0
2009-12-28 08:39:00,1.50655,1.50665,1.50645,1.50645,41300000.0
2009-12-28 08:40:00,1.5065,1.5065,1.50645,1.50645,27000000.0
2009-12-28 08:41:00,1.5065,1.50665,1.50645,1.50665,23200000.0
2009-12-28 08:42:00,1.50665,1.50675,1.50665,1.50665,17200000.0
2009-12-28 08:43:00,1.5067,1.5067,1.50645,1.5065,13700000.0
2009-12-28 08:44:00,1.50645,1.50675,1.50645,1.5067,22700000.0
2009-12-28 08:45:00,1.50665,1.50675,1.5066,1.5066,8700000.0
2009-12-28 08:46:00,1.50655,1.50665,1.5065,1.50665,12400000.0
2009-12-28 08:47:00,1.50665,1.50685,1.50665,1.5067,29000000.0
2009-12-28 08:48:00,1.50675,1.50695,1.50665,1.5069,39400000.0
2009-12-28 08:49:00,1.50685,1.50695,1.50685,1.50695,33700000.0
2009-12-28 08:50:00,1.50705,1.50705,1.50695,1.50695,17700000.0
2009-12-28 08:51:00,1.50695,1.50705,1.50695,1.50695,19200000.0
2009-12-28 08:52:00,1.50695,1.50695,1.5067,1.50685,50500000.0
2009-12-28 08:53:00,1.50685,1.50715,1.50685,1.50705,17600000.0
2009-12-28 08:54:00,1.50705,1.50705,1.50705,1.50705,3200000.0
2009-12-28 08:55:00,1.50705,1.50705,1.50705,1.50705,12800000.0
2009-12-28 08:56:00,1.50705,1.50735,1.50705,1.50735,48000000.0
2009-12-28 08:57:00,1.50735,1.50755,1.50735,1.50755,33600000.0
2009-12-28 08:58:00,1.50745,1.5075,1.5067,1.5067,30400000.0
2009-12-28 08:59:00,1.5067,1.5067,1.50565,1.506,162700000.0
2009-12-28 09:00:00,1.5061,1.5065,1.50585,1.5064,332200000.0
2009-12-28 09:01:00,1.5064,1.5065,1.50625,1.5064,443500000.0
2009-12-28 09:02:00,1.50635,1.5066,1.50615,1.5066,600100000.0
2009-12-28 09:03:00,1.50675,1.5069,1.5064,1.5069,318000000.0
2009-12-28 09:04:00,1.5069,1.507,1.50685,1.5069,62300000.0
2009-12-28 09:05:00,1.5069,1.5071,1.5069,1.5071,17000000.0
2009-12-28 09:06:00,1.5071,1.5071,1.50695,1.50705,21600000.0
2009-12-28 09:07:00,1.50705,1.50705,1.5067,1.50685,47800000.0
2009-12-28 09:08:00,1.50695,1.50695,1.50685,1.5069,62000000.0
2009-12-28 09:09:00,1.507,1.5073,1.507,1.5073,21600000.0
2009-12-28 09:10:00,1.5072,1.50745,1.507,1.5073,50800000.0
2009-12-28 09:11:00,1.5073,1.50745,1.50705,1.50705,30100000.0
2009-12-28 09:12:00,1.5071,1.50735,1.50695,1.50725,45600000.0
2009-12-28 09:13:00,1.50725,1.50725,1.50695,1.50715,21000000.0
2009-12-28 09:14:00,1.5071,1.50725,1.507,1.50715,17800000.0
2009-12-28 09:15:00,1.50725,1.50745,1.5072,1.50745,30600000.0
2009-12-28 09:16:00,1.5074,1.50755,1.50705,1.5075,115000000.0
2009-12-28 09:17:00,1.5071,1.5072,1.50685,1.50685,99000000.0
2009-12-28 09:18:00,1.50695,1.50705,1.5068,1.507,90600000.0
2009-12-28 09:19:00,1.50705,1.50705,1.5067,1.50705,52700000.0
2009-12-28 09:20:00,1.50705,1.5072,1.507,1.5072,29800000.0
2009-12-28 09:21:00,1.50715,1.50725,1.5071,1.5072,8400000.0
2009-12-28 09:22:00,1.50715,1.50725,1.5071,1.50715,34200000.0
2009-12-28 09:23:00,1.50715,1.5073,1.50715,1.5073,18600000.0
2009-12-28 09:24:00,1.5073,1.5073,1.5072,1.50725,17200000.0
2009-12-28 09:25:00,1.5072,1.5073,1.50705,1.5072,36200000.0
2009-12-28 09:26:00,1.50725,1.50725,1.50705,1.5072,21200000.0
2009-12-28 09:27:00,1.50715,1.5072,1.50705,1.5071,25200000.0
2009-12-28 09:28:00,1.5072,1.50725,1.50715,1.5072,69400000.0
2009-12-28 09:29:00,1.50715,1.50745,1.5071,1.5074,133800000.0
2009-12-28 09:30:00,1.50735,1.5075,1.5073,1.50735,53600000.0
2009-12-28 09:31:00,1.5074,1.5075,1.50725,1.5075,169700000.0
2009-12-28 09:32:00,1.5075,1.50765,1.5074,1.50765,91800000.0
2009-12-28 09:33:00,1.5077,1.5081,1.50745,1.50785,125600000.0
2009-12-28 09:34:00,1.5079,1.5079,1.50765,1.50775,155400000.0
2009-12-28 09:35:00,1.5077,1.5081,1.50745,1.50745,148600000.0
2009-12-28 09:36:00,1.5074,1.50765,1.5074,1.50755,161700000.0
2009-12-28 09:37:00,1.50755,1.50825,1.5075,1.508,114500000.0
2009-12-28 09:38:00,1.508,1.508,1.5079,1.5079,105000000.0
2009-12-28 09:39:00,1.5079,1.508,1.5079,1.508,40400000.0
2009-12-28 09:40:00,1.508,1.50805,1.50785,1.508,67400000.0
2009-12-28 09:41:00,1.508,1.50805,1.50775,1.50805,68200000.0
2009-12-28 09:42:00,1.50805,1.50815,1.50785,1.50815,130600000.0
2009-12-28 09:43:00,1.5082,1.5083,1.50815,1.5082,77800000.0
2009-12-28 09:44:00,1.50815,1.5083,1.50795,1.50825,94800000.0
2009-12-28 09:45:00,1.5083,1.50845,1.5082,1.5082,45700000.0
2009-12-28 09:46:00,1.50815,1.5082,1.50805,1.50815,13700000.0
2009-12-28 09:47:00,1.5082,1.5082,1.50805,1.5081,320900000.0
2009-12-28 09:48:00,1.5081,1.50825,1.5081,1.5082,593300000.0
2009-12-28 09:49:00,1.50825,1.50825,1.5081,1.50815,128900000.0
2009-12-28 09:50:00,1.50815,1.50845,1.50815,1.50845,159000000.0
2009-12-28 09:51:00,1.5084,1.5084,1.50835,1.5084,47900000.0
2009-12-28 09:52:00,1.5084,1.5084,1.5083,1.5084,47600000.0
2009-12-28 09:53:00,1.50835,1.5087,1.50825,1.50865,68000000.0
2009-12-28 09:54:00,1.5087,1.50875,1.5086,1.50865,65600000.0
2009-12-28 09:55:00,1.5086,1.5091,1.5086,1.50905,58400000.0
2009-12-28 09:56:00,1.50905,1.50905,1.50865,1.5088,23300000.0
2009-12-28 09:57:00,1.5087,1.5087,1.50855,1.5087,43600000.0
2009-12-28 09:58:00,1.5086,1.50885,1.5086,1.50885,21000000.0
2009-12-28 09:59:00,1.50875,1.5089,1.50855,1.50885,46300000.0
2009-12-28 10:00:00,1.50885,1.50905,1.50885,1.509,51300000.0
2009-12-28 10:01:00,1.5089,1.5092,1.50875,1.5091,93100000.0
2009-12-28 10:02:00,1.50905,1.50915,1.50905,1.50915,64400000.0
2009-12-28 10:03:00,1.50915,1.5093,1.509,1.5091,45500000.0
2009-12-28 10:04:00,1.5091,1.5092,1.50905,1.50915,95400000.0
2009-12-28 10:05:00,1.5092,1.50925,1.50915,1.5092,62000000.0
2009-12-28 10:06:00,1.5092,1.50925,1.50905,1.5091,37800000.0
2009-12-28 10:07:00,1.5091,1.50915,1.5083,1.5083,99900000.0
2009-12-28 10:08:00,1.50835,1.5086,1.5082,1.50835,87800000.0
2009-12-28 10:09:00,1.50845,1.50845,1.5079,1.508,29600000.0
2009-12-28 10:10:00,1.508,1.5084,1.508,1.5083,166500000.0
2009-12-28 10:11:00,1.50825,1.50825,1.5078,1.50805,133500000.0
2009-12-28 10:12:00,1.50805,1.5081,1.5079,1.50795,58600000.0
2009-12-28 10:13:00,1.50795,1.50845,1.50795,1.50835,90000000.0
2009-12-28 10:14:00,1.5083,1.5084,1.5082,1.5083,35200000.0
2009-12-28 10:15:00,1.50835,1.50835,1.5082,1.5083,16900000.0
2009-12-28 10:16:00,1.50835,1.50835,1.5083,1.5083,9000000.0
2009-12-28 10:17:00,1.5083,1.5083,1.5083,1.5083,5000000.0
2009-12-28 10:18:00,1.50835,1.50845,1.5082,1.5084,28200000.0
2009-12-28 10:19:00,1.5085,1.5085,1.5083,1.50845,49600000.0
2009-12-28 10:20:00,1.5084,1.5085,1.5083,1.5085,19300000.0
2009-12-28 10:21:00,1.50845,1.5085,1.5083,1.5084,29800000.0
2009-12-28 10:22:00,1.5084,1.5086,1.5084,1.50855,35300000.0
2009-12-28 10:23:00,1.5085,1.50865,1.50845,1.50855,24200000.0
2009-12-28 10:24:00,1.50855,1.50855,1.50855,1.50855,7000000.0
2009-12-28 10:25:00,1.5085,1.5085,1.50845,1.5085,20200000.0
2009-12-28 10:26:00,1.5085,1.50865,1.50845,1.50855,19700000.0
2009-12-28 10:27:00,1.5086,1.5086,1.50845,1.5085,31300000.0
2009-12-28 10:28:00,1.5085,1.5086,1.5083,1.50835,59500000.0
2009-12-28 10:29:00,1.50835,1.5085,1.5083,1.5085,56200000.0
2009-12-28 10:30:00,1.5085,1.50875,1.5082,1.5087,119800000.0
2009-12-28 10:31:00,1.50875,1.50885,1.50825,1.5084,58300000.0
2009-12-28 10:32:00,1.50845,1.5085,1.5084,1.5084,20100000.0
2009-12-28 10:33:00,1.5084,1.5085,1.50825,1.50835,64400000.0
2009-12-28 10:34:00,1.50845,1.50845,1.5083,1.50845,31500000.0
2009-12-28 10:35:00,1.5085,1.5086,1.5085,1.5085,4000000.0
2009-12-28 10:36:00,1.50845,1.5086,1.50845,1.50845,9000000.0
2009-12-28 10:37:00,1.50835,1.5085,1.508,1.508,34600000.0
2009-12-28 10:38:00,1.508,1.50805,1.50785,1.5079,189700000.0
2009-12-28 10:39:00,1.50795,1.50795,1.50785,1.50785,52600000.0
2009-12-28 10:40:00,1.5079,1.50795,1.50775,1.5078,52000000.0
2009-12-28 10:41:00,1.5078,1.5079,1.5077,1.5079,54200000.0
2009-12-28 10:42:00,1.5079,1.50795,1.50785,1.5079,34800000.0
2009-12-28 10:43:00,1.5079,1.50805,1.50765,1.50765,56700000.0
2009-12-28 10:44:00,1.50765,1.50775,1.50765,1.50765,29300000.0
2009-12-28 10:45:00,1.50765,1.5078,1.5075,1.5078,101300000.0
2009-12-28 10:46:00,1.50775,1.5078,1.50765,1.50765,74200000.0
2009-12-28 10:47:00,1.50765,1.50765,1.50755,1.50755,32500000.0
2009-12-28 10:48:00,1.50755,1.5076,1.50755,1.5076,20400000.0
2009-12-28 10:49:00,1.5076,1.50765,1.5075,1.50755,27400000.0
2009-12-28 10:50:00,1.50755,1.50795,1.50755,1.5079,43800000.0
2009-12-28 10:51:00,1.5079,1.5079,1.5077,1.5077,16400000.0
2009-12-28 10:52:00,1.50775,1.5078,1.50765,1.5078,15800000.0
2009-12-28 10:53:00,1.50785,1.5079,1.50785,1.5079,18000000.0
2009-12-28 10:54:00,1.5079,1.50805,1.50785,1.50795,18200000.0
2009-12-28 10:55:00,1.50795,1.508,1.5079,1.508,37200000.0
2009-12-28 10:56:00,1.508,1.5081,1.508,1.508,15000000.0
2009-12-28 10:57:00,1.50795,1.5082,1.50795,1.50815,121100000.0
2009-12-28 10:58:00,1.5081,1.50825,1.5079,1.5082,92400000.0
2009-12-28 10:59:00,1.50815,1.5084,1.50805,1.5084,199100000.0
2009-12-28 11:00:00,1.50825,1.5087,1.50815,1.5086,140900000.0
2009-12-28 11:01:00,1.5086,1.50925,1.5086,1.5086,120800000.0
2009-12-28 11:02:00,1.50875,1.5094,1.50835,1.5094,175800000.0
2009-12-28 11:03:00,1.50935,1.50975,1.50935,1.50975,90200000.0
2009-12-28 11:04:00,1.50975,1.5098,1.5096,1.50965,45800000.0
2009-12-28 11:05:00,1.5096,1.51015,1.5096,1.51015,114300000.0
2009-12-28 11:06:00,1.51015,1.5102,1.50985,1.50995,106400000.0
2009-12-28 11:07:00,1.5098,1.51,1.5097,1.50995,25700000.0
2009-12-28 11:08:00,1.50995,1.51,1.5098,1.50985,27700000.0
2009-12-28 11:09:00,1.5099,1.51015,1.5099,1.51005,148100000.0
2009-12-28 11:10:00,1.51,1.51045,1.5098,1.51035,195100000.0
2009-12-28 11:11:00,1.51035,1.51065,1.51015,1.51065,68200000.0
2009-12-28 11:12:00,1.51055,1.51075,1.5103,1.51065,64300000.0
2009-12-28 11:13:00,1.5107,1.51075,1.51055,1.51065,84600000.0
2009-12-28 11:14:00,1.51065,1.51085,1.51055,1.51075,39000000.0
2009-12-28 11:15:00,1.51075,1.51075,1.51065,1.51075,18000000.0
2009-12-28 11:16:00,1.51075,1.51075,1.5107,1.5107,12000000.0
2009-12-28 11:17:00,1.5107,1.51075,1.5106,1.51065,46100000.0
2009-12-28 11:18:00,1.51065,1.51085,1.51065,1.5107,32400000.0
2009-12-28 11:19:00,1.5107,1.5108,1.5106,1.5108,53500000.0
2009-12-28 11:20:00,1.51085,1.51095,1.5108,1.5109,33600000.0
2009-12-28 11:21:00,1.5109,1.51095,1.5108,1.51085,36800000.0
2009-12-28 11:22:00,1.51085,1.5109,1.51005,1.51015,81600000.0
2009-12-28 11:23:00,1.5101,1.51025,1.51005,1.5101,75600000.0
2009-12-28 11:24:00,1.51015,1.5102,1.5099,1.5099,65800000.0
2009-12-28 11:25:00,1.5099,1.51005,1.5099,1.50995,23900000.0
2009-12-28 11:26:00,1.51,1.5102,1.50995,1.5102,61900000.0
2009-12-28 11:27:00,1.5102,1.5103,1.5101,1.51025,22300000.0
2009-12-28 11:28:00,1.51025,1.51025,1.5099,1.51005,77200000.0
2009-12-28 11:29:00,1.50995,1.50995,1.50995,1.50995,11500000.0
2009-12-28 11:30:00,1.5099,1.50995,1.50985,1.50985,10000000.0
2009-12-28 11:31:00,1.50985,1.50995,1.50985,1.50985,24500000.0
2009-12-28 11:32:00,1.5098,1.50985,1.5098,1.5098,5000000.0
2009-12-28 11:33:00,1.50985,1.50985,1.50975,1.50975,2000000.0
2009-12-28 11:34:00,1.5097,1.50995,1.5097,1.50975,32400000.0
2009-12-28 11:35:00,1.5097,1.50985,1.5096,1.5098,56900000.0
2009-12-28 11:36:00,1.50985,1.51,1.5098,1.5098,42000000.0
2009-12-28 11:37:00,1.5098,1.5098,1.50975,1.50975,13300000.0
2009-12-28 11:38:00,1.5098,1.5098,1.5095,1.5096,59300000.0
2009-12-28 11:39:00,1.5096,1.5096,1.50945,1.50945,13000000.0
2009-12-28 11:40:00,1.50945,1.5096,1.5086,1.509,200800000.0
2009-12-28 11:41:00,1.509,1.50915,1.5089,1.50915,20600000.0
2009-12-28 11:42:00,1.50905,1.50915,1.5089,1.5091,41100000.0
2009-12-28 11:43:00,1.50915,1.50925,1.509,1.50905,187400000.0
2009-12-28 11:44:00,1.50915,1.50945,1.5091,1.50945,79000000.0
2009-12-28 11:45:00,1.50945,1.50945,1.5088,1.50885,227900000.0
2009-12-28 11:46:00,1.5088,1.5092,1.5088,1.50915,66300000.0
2009-12-28 11:47:00,1.50915,1.50915,1.5089,1.509,50600000.0
2009-12-28 11:48:00,1.50895,1.509,1.5089,1.5089,11000000.0
2009-12-28 11:49:00,1.5089,1.5089,1.50875,1.5088,72200000.0
2009-12-28 11:50:00,1.5088,1.509,1.5088,1.509,80500000.0
2009-12-28 11:51:00,1.509,1.5091,1.509,1.5091,21400000.0
2009-12-28 11:52:00,1.5091,1.5092,1.5089,1.5089,86600000.0
2009-12-28 11:53:00,1.50885,1.50895,1.5088,1.50885,46200000.0
2009-12-28 11:54:00,1.50885,1.50885,1.5087,1.50875,20800000.0
2009-12-28 11:55:00,1.50885,1.509,1.50885,1.50885,27400000.0
2009-12-28 11:56:00,1.5089,1.50895,1.5088,1.5088,21100000.0
2009-12-28 11:57:00,1.5088,1.5088,1.5087,1.5088,51600000.0
2009-12-28 11:58:00,1.5088,1.5088,1.5085,1.5086,87800000.0
2009-12-28 11:59:00,1.5086,1.50875,1.5086,1.50865,6400000.0
2009-12-28 12:00:00,1.50865,1.50865,1.50805,1.50805,78900000.0
2009-12-28 12:01:00,1.508,1.50815,1.508,1.50805,45200000.0
2009-12-28 12:02:00,1.50805,1.50815,1.50795,1.50815,49100000.0
2009-12-28 12:03:00,1.50815,1.50835,1.50795,1.50825,53300000.0
2009-12-28 12:04:00,1.5083,1.5084,1.50825,1.50825,42200000.0
2009-12-28 12:05:00,1.50825,1.5084,1.5082,1.5084,24000000.0
2009-12-28 12:06:00,1.50845,1.5085,1.5083,1.5085,51300000.0
2009-12-28 12:07:00,1.5085,1.5086,1.50845,1.5086,13500000.0
2009-12-28 12:08:00,1.50845,1.5085,1.5084,1.5085,14000000.0
2009-12-28 12:09:00,1.5085,1.50855,1.5085,1.50855,4000000.0
2009-12-28 12:10:00,1.5086,1.5086,1.5085,1.5086,30000000.0
2009-12-28 12:11:00,1.5086,1.5087,1.5085,1.5086,107500000.0
2009-12-28 12:12:00,1.50865,1.50865,1.5084,1.50855,52100000.0
2009-12-28 12:13:00,1.50855,1.50855,1.50855,1.50855,1100000.0
2009-12-28 12:14:00,1.50855,1.5086,1.50835,1.50835,18600000.0
2009-12-28 12:15:00,1.50835,1.50835,1.5082,1.5083,11000000.0
2009-12-28 12:16:00,1.50825,1.5083,1.508,1.50805,32200000.0
2009-12-28 12:17:00,1.508,1.5083,1.508,1.5083,246800000.0
2009-12-28 12:18:00,1.5083,1.5086,1.5083,1.5086,23600000.0
2009-12-28 12:19:00,1.50875,1.50905,1.50865,1.50895,33800000.0
2009-12-28 12:20:00,1.5089,1.50895,1.50875,1.50885,55300000.0
2009-12-28 12:21:00,1.5089,1.5091,1.5088,1.5091,27200000.0
2009-12-28 12:22:00,1.50817,1.50858,1.50812,1.50845,41800000.0
2009-12-28 12:23:00,1.5091,1.50925,1.50895,1.5091,41800000.0
2009-12-28 12:24:00,1.5091,1.5093,1.5091,1.5093,23500000.0
2009-12-28 12:25:00,1.5093,1.50935,1.50925,1.5093,17500000.0
2009-12-28 12:26:00,1.5093,1.50945,1.5093,1.50945,20800000.0
2009-12-28 12:27:00,1.50945,1.50965,1.50925,1.50965,60200000.0
2009-12-28 12:28:00,1.5095,1.50965,1.5094,1.5095,43500000.0
2009-12-28 12:29:00,1.5095,1.50955,1.50935,1.50945,32300000.0
2009-12-28 12:30:00,1.50935,1.5095,1.50935,1.5094,12300000.0
2009-12-28 12:31:00,1.50935,1.50935,1.5092,1.5092,7900000.0
2009-12-28 12:32:00,1.50925,1.5094,1.50925,1.5094,11000000.0
2009-12-28 12:33:00,1.5094,1.50965,1.5093,1.50965,22900000.0
2009-12-28 12:34:00,1.50965,1.5097,1.5096,1.5096,16100000.0
2009-12-28 12:35:00,1.5096,1.50985,1.5095,1.5098,17500000.0
2009-12-28 12:36:00,1.50975,1.50985,1.50975,1.50985,4400000.0
2009-12-28 12:37:00,1.5099,1.50995,1.50975,1.5098,20800000.0
2009-12-28 12:38:00,1.5098,1.5099,1.50975,1.5099,31400000.0
2009-12-28 12:39:00,1.50985,1.50995,1.50985,1.5099,18200000.0
2009-12-28 12:40:00,1.5099,1.5099,1.50975,1.5098,24400000.0
2009-12-28 12:41:00,1.5098,1.51,1.50955,1.50975,81800000.0
2009-12-28 12:42:00,1.50975,1.50995,1.5097,1.5099,49800000.0
2009-12-28 12:43:00,1.50995,1.50995,1.50975,1.50985,46500000.0
2009-12-28 12:44:00,1.50985,1.50995,1.5097,1.5098,81300000.0
2009-12-28 12:45:00,1.5098,1.5098,1.50965,1.50965,315100000.0
2009-12-28 12:46:00,1.50965,1.5097,1.5096,1.50965,404200000.0
2009-12-28 12:47:00,1.50965,1.50975,1.5096,1.5096,58400000.0
2009-12-28 12:48:00,1.50955,1.50955,1.50945,1.5095,26600000.0
2009-12-28 12:49:00,1.50945,1.5095,1.50925,1.50935,25400000.0
2009-12-28 12:50:00,1.50935,1.50935,1.50925,1.5093,24200000.0
2009-12-28 12:51:00,1.5093,1.50945,1.5093,1.50935,25100000.0
2009-12-28 12:52:00,1.50945,1.50945,1.50945,1.50945,2000000.0
2009-12-28 12:53:00,1.50945,1.50945,1.50935,1.50935,5000000.0
2009-12-28 12:54:00,1.50935,1.50945,1.50905,1.50905,43000000.0
2009-12-28 12:55:00,1.50915,1.5092,1.5091,1.50915,11000000.0
2009-12-28 12:56:00,1.50915,1.5092,1.50905,1.50905,12000000.0
2009-12-28 12:57:00,1.5092,1.5092,1.5091,1.5092,15000000.0
2009-12-28 12:58:00,1.5091,1.50925,1.5091,1.50925,2900000.0
2009-12-28 12:59:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-12-28 13:00:00,1.5092,1.50925,1.50915,1.50915,21500000.0
2009-12-28 13:01:00,1.5092,1.50925,1.50915,1.50915,20600000.0
2009-12-28 13:02:00,1.50915,1.5093,1.50915,1.5092,48500000.0
2009-12-28 13:03:00,1.50915,1.50915,1.50915,1.50915,22100000.0
2009-12-28 13:04:00,1.50915,1.50925,1.5091,1.50925,41000000.0
2009-12-28 13:05:00,1.50925,1.5093,1.50925,1.5093,8000000.0
2009-12-28 13:06:00,1.5093,1.50935,1.5093,1.5093,25700000.0
2009-12-28 13:07:00,1.5093,1.50945,1.5093,1.50945,20400000.0
2009-12-28 13:08:00,1.50945,1.50965,1.5094,1.5096,45300000.0
2009-12-28 13:09:00,1.5096,1.50965,1.50955,1.5096,41900000.0
2009-12-28 13:10:00,1.50965,1.50965,1.5095,1.5095,27100000.0
2009-12-28 13:11:00,1.50955,1.50975,1.50955,1.50965,28200000.0
2009-12-28 13:12:00,1.50965,1.50985,1.50965,1.50985,38800000.0
2009-12-28 13:13:00,1.50985,1.51005,1.5097,1.51005,102900000.0
2009-12-28 13:14:00,1.51,1.51025,1.5099,1.51025,50800000.0
2009-12-28 13:15:00,1.51025,1.51025,1.51005,1.51015,14000000.0
2009-12-28 13:16:00,1.51005,1.5101,1.50995,1.50995,21000000.0
2009-12-28 13:17:00,1.5098,1.50985,1.50935,1.5094,38000000.0
2009-12-28 13:18:00,1.5094,1.5095,1.50885,1.50905,37600000.0
2009-12-28 13:19:00,1.509,1.5091,1.50885,1.50885,54000000.0
2009-12-28 13:20:00,1.50895,1.50895,1.50835,1.50845,49700000.0
2009-12-28 13:21:00,1.50845,1.50885,1.50825,1.5085,52700000.0
2009-12-28 13:22:00,1.5085,1.50895,1.5085,1.50885,68200000.0
2009-12-28 13:23:00,1.5088,1.509,1.50875,1.509,28100000.0
2009-12-28 13:24:00,1.50895,1.509,1.5089,1.5089,38200000.0
2009-12-28 13:25:00,1.50895,1.50925,1.50895,1.50925,53900000.0
2009-12-28 13:26:00,1.50925,1.50955,1.50915,1.50955,77200000.0
2009-12-28 13:27:00,1.5095,1.50955,1.50945,1.5095,17500000.0
2009-12-28 13:28:00,1.50945,1.50955,1.5093,1.50935,25000000.0
2009-12-28 13:29:00,1.50935,1.50935,1.5092,1.5093,25000000.0
2009-12-28 13:30:00,1.5092,1.5092,1.5092,1.5092,1100000.0
2009-12-28 13:31:00,1.5092,1.50945,1.5092,1.50945,27800000.0
2009-12-28 13:32:00,1.50945,1.50945,1.5092,1.50925,43000000.0
2009-12-28 13:33:00,1.50925,1.50935,1.50925,1.5093,18400000.0
2009-12-28 13:34:00,1.50925,1.5093,1.50895,1.50895,23100000.0
2009-12-28 13:35:00,1.5091,1.50945,1.5091,1.50945,177200000.0
2009-12-28 13:36:00,1.5094,1.50945,1.50935,1.50935,104900000.0
2009-12-28 13:37:00,1.50935,1.50945,1.50925,1.50945,105800000.0
2009-12-28 13:38:00,1.50945,1.50945,1.50905,1.50915,138700000.0
2009-12-28 13:39:00,1.5091,1.50915,1.50895,1.5091,253700000.0
2009-12-28 13:40:00,1.50905,1.50915,1.5089,1.509,202900000.0
2009-12-28 13:41:00,1.50895,1.50915,1.50895,1.5091,233100000.0
2009-12-28 13:42:00,1.50915,1.50915,1.50885,1.50895,211300000.0
2009-12-28 13:43:00,1.5089,1.50915,1.50885,1.50895,234400000.0
2009-12-28 13:44:00,1.50895,1.50925,1.50885,1.5092,63100000.0
2009-12-28 13:45:00,1.5092,1.50925,1.5091,1.5091,24400000.0
2009-12-28 13:46:00,1.50905,1.5092,1.50905,1.5092,21000000.0
2009-12-28 13:47:00,1.5092,1.5092,1.50915,1.5092,8000000.0
2009-12-28 13:48:00,1.50915,1.5092,1.5091,1.5092,11900000.0
2009-12-28 13:49:00,1.50925,1.50925,1.5092,1.50925,16200000.0
2009-12-28 13:50:00,1.50925,1.50935,1.5092,1.50935,18700000.0
2009-12-28 13:51:00,1.50925,1.50935,1.50925,1.50925,19800000.0
2009-12-28 13:52:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2009-12-28 13:53:00,1.50925,1.5095,1.50925,1.50945,31400000.0
2009-12-28 13:54:00,1.50945,1.5095,1.50945,1.5095,8000000.0
2009-12-28 13:55:00,1.5095,1.50985,1.5095,1.5098,61000000.0
2009-12-28 13:56:00,1.5099,1.51,1.50975,1.5098,76500000.0
2009-12-28 13:57:00,1.5099,1.5099,1.50955,1.50955,97300000.0
2009-12-28 13:58:00,1.50965,1.50965,1.5093,1.5095,36000000.0
2009-12-28 13:59:00,1.50945,1.50945,1.50925,1.50925,10000000.0
2009-12-28 14:00:00,1.50925,1.50935,1.50915,1.5093,260100000.0
2009-12-28 14:01:00,1.5092,1.50945,1.50915,1.5094,242000000.0
2009-12-28 14:02:00,1.5094,1.50965,1.50935,1.50965,88300000.0
2009-12-28 14:03:00,1.5096,1.50965,1.5096,1.50965,40200000.0
2009-12-28 14:04:00,1.5096,1.50975,1.5096,1.50975,85500000.0
2009-12-28 14:05:00,1.50985,1.5099,1.5098,1.5099,16500000.0
2009-12-28 14:06:00,1.5099,1.5099,1.50975,1.50975,39600000.0
2009-12-28 14:07:00,1.50975,1.50975,1.50955,1.5096,71000000.0
2009-12-28 14:08:00,1.50955,1.50985,1.5095,1.50985,46400000.0
2009-12-28 14:09:00,1.51005,1.51025,1.5099,1.51025,41400000.0
2009-12-28 14:10:00,1.51025,1.5105,1.5102,1.51045,71500000.0
2009-12-28 14:11:00,1.51045,1.5105,1.51045,1.5105,7400000.0
2009-12-28 14:12:00,1.5104,1.5105,1.5103,1.5103,27900000.0
2009-12-28 14:13:00,1.5103,1.5105,1.5103,1.5104,49400000.0
2009-12-28 14:14:00,1.5104,1.5105,1.51025,1.5103,58000000.0
2009-12-28 14:15:00,1.5103,1.5103,1.51005,1.51015,50500000.0
2009-12-28 14:16:00,1.51015,1.5102,1.51,1.51,35200000.0
2009-12-28 14:17:00,1.51,1.5103,1.50995,1.51,41500000.0
2009-12-28 14:18:00,1.51,1.51,1.5098,1.50985,85100000.0
2009-12-28 14:19:00,1.50985,1.5099,1.50985,1.50985,24900000.0
2009-12-28 14:20:00,1.50985,1.5099,1.50985,1.50985,14400000.0
2009-12-28 14:21:00,1.5098,1.51005,1.50975,1.51005,26400000.0
2009-12-28 14:22:00,1.51,1.51,1.51,1.51,6400000.0
2009-12-28 14:23:00,1.51005,1.51005,1.5099,1.51,19800000.0
2009-12-28 14:24:00,1.50995,1.51,1.5099,1.5099,39500000.0
2009-12-28 14:25:00,1.50685,1.50689,1.5068,1.5068,25200000.0
2009-12-28 14:26:00,1.5099,1.51005,1.5099,1.51005,25200000.0
2009-12-28 14:27:00,1.51005,1.51005,1.50995,1.51005,29500000.0
2009-12-28 14:28:00,1.5101,1.5102,1.5101,1.51015,19800000.0
2009-12-28 14:29:00,1.51015,1.5102,1.5101,1.5101,26200000.0
2009-12-28 14:30:00,1.5101,1.5101,1.5101,1.5101,29000000.0
2009-12-28 14:31:00,1.5102,1.5102,1.51005,1.51005,27400000.0
2009-12-28 14:32:00,1.51005,1.51025,1.51005,1.51015,18400000.0
2009-12-28 14:33:00,1.51015,1.5102,1.5101,1.5102,36800000.0
2009-12-28 14:34:00,1.5102,1.5103,1.5102,1.51025,17200000.0
2009-12-28 14:35:00,1.51025,1.51025,1.51015,1.5102,123500000.0
2009-12-28 14:36:00,1.5102,1.51025,1.5102,1.51025,19100000.0
2009-12-28 14:37:00,1.51025,1.51045,1.51025,1.51035,47700000.0
2009-12-28 14:38:00,1.51035,1.51035,1.51035,1.51035,4000000.0
2009-12-28 14:39:00,1.51025,1.5104,1.5102,1.5104,72400000.0
2009-12-28 14:40:00,1.51035,1.5104,1.51025,1.51025,34900000.0
2009-12-28 14:41:00,1.51025,1.5105,1.51025,1.51035,126700000.0
2009-12-28 14:42:00,1.51035,1.51045,1.51025,1.5104,51100000.0
2009-12-28 14:43:00,1.5104,1.5105,1.5103,1.5104,29400000.0
2009-12-28 14:44:00,1.5105,1.5105,1.51015,1.5104,58900000.0
2009-12-28 14:45:00,1.5104,1.51045,1.5102,1.5103,34700000.0
2009-12-28 14:46:00,1.5103,1.5103,1.50915,1.50925,158000000.0
2009-12-28 14:47:00,1.50925,1.50945,1.50915,1.50915,51300000.0
2009-12-28 14:48:00,1.50915,1.50915,1.5087,1.5087,33700000.0
2009-12-28 14:49:00,1.50875,1.50875,1.5084,1.50865,70500000.0
2009-12-28 14:50:00,1.50865,1.50875,1.50825,1.50825,96400000.0
2009-12-28 14:51:00,1.50815,1.50815,1.50775,1.50795,61000000.0
2009-12-28 14:52:00,1.50805,1.5081,1.50755,1.50755,68400000.0
2009-12-28 14:53:00,1.5075,1.508,1.50745,1.5078,61200000.0
2009-12-28 14:54:00,1.5078,1.50795,1.5077,1.5079,17500000.0
2009-12-28 14:55:00,1.50785,1.50795,1.50785,1.50785,30000000.0
2009-12-28 14:56:00,1.5078,1.50785,1.5076,1.5077,42200000.0
2009-12-28 14:57:00,1.50775,1.50775,1.5075,1.5075,19200000.0
2009-12-28 14:58:00,1.5076,1.50815,1.5076,1.50815,32500000.0
2009-12-28 14:59:00,1.50825,1.50825,1.508,1.50805,23700000.0
2009-12-28 15:00:00,1.50795,1.5084,1.5079,1.5084,86000000.0
2009-12-28 15:01:00,1.50845,1.50845,1.5081,1.5081,76600000.0
2009-12-28 15:02:00,1.5081,1.5085,1.5081,1.5085,64800000.0
2009-12-28 15:03:00,1.50845,1.5086,1.5079,1.50825,48100000.0
2009-12-28 15:04:00,1.50815,1.50825,1.50815,1.50815,22000000.0
2009-12-28 15:05:00,1.50825,1.5083,1.50745,1.50745,63500000.0
2009-12-28 15:06:00,1.50745,1.5075,1.50735,1.5074,16000000.0
2009-12-28 15:07:00,1.5073,1.50735,1.5068,1.50715,43000000.0
2009-12-28 15:08:00,1.50715,1.50715,1.50695,1.5071,40300000.0
2009-12-28 15:09:00,1.5072,1.50725,1.50705,1.50705,66500000.0
2009-12-28 15:10:00,1.50705,1.50705,1.5068,1.5068,83200000.0
2009-12-28 15:11:00,1.5068,1.50695,1.5068,1.50695,26400000.0
2009-12-28 15:12:00,1.5069,1.50705,1.5069,1.50695,57000000.0
2009-12-28 15:13:00,1.50695,1.50705,1.50685,1.50695,51200000.0
2009-12-28 15:14:00,1.507,1.507,1.5066,1.50685,63300000.0
2009-12-28 15:15:00,1.5069,1.507,1.50675,1.50695,46000000.0
2009-12-28 15:16:00,1.50695,1.50705,1.5068,1.507,34800000.0
2009-12-28 15:17:00,1.507,1.507,1.5068,1.5068,26400000.0
2009-12-28 15:18:00,1.5068,1.507,1.5068,1.5069,38600000.0
2009-12-28 15:19:00,1.507,1.507,1.5068,1.50695,31400000.0
2009-12-28 15:20:00,1.5069,1.50695,1.50685,1.50685,45900000.0
2009-12-28 15:21:00,1.5069,1.50695,1.5067,1.50675,97100000.0
2009-12-28 15:22:00,1.50675,1.50735,1.50665,1.50725,121600000.0
2009-12-28 15:23:00,1.50725,1.5076,1.50725,1.5075,57900000.0
2009-12-28 15:24:00,1.5075,1.5075,1.50715,1.50735,51900000.0
2009-12-28 15:25:00,1.50735,1.50735,1.50715,1.50715,21000000.0
2009-12-28 15:26:00,1.50725,1.50725,1.507,1.50705,89900000.0
2009-12-28 15:27:00,1.50705,1.50725,1.5069,1.50725,91300000.0
2009-12-28 15:28:00,1.50725,1.5073,1.5071,1.50725,72400000.0
2009-12-28 15:29:00,1.50725,1.50735,1.5071,1.5073,60900000.0
2009-12-28 15:30:00,1.50725,1.50735,1.5072,1.50735,34400000.0
2009-12-28 15:31:00,1.50735,1.50745,1.5068,1.5069,75500000.0
2009-12-28 15:32:00,1.50695,1.507,1.5066,1.5067,29600000.0
2009-12-28 15:33:00,1.5067,1.5067,1.50655,1.5066,56800000.0
2009-12-28 15:34:00,1.50665,1.5068,1.5066,1.5068,63500000.0
2009-12-28 15:35:00,1.50675,1.50685,1.50615,1.5062,62100000.0
2009-12-28 15:36:00,1.50615,1.50655,1.5061,1.50655,46700000.0
2009-12-28 15:37:00,1.50655,1.50675,1.50655,1.5067,34200000.0
2009-12-28 15:38:00,1.50665,1.5067,1.5066,1.50665,23900000.0
2009-12-28 15:39:00,1.5067,1.5067,1.5065,1.5065,66300000.0
2009-12-28 15:40:00,1.50655,1.50665,1.5062,1.5063,72900000.0
2009-12-28 15:41:00,1.50635,1.5066,1.5063,1.5065,40800000.0
2009-12-28 15:42:00,1.5064,1.50645,1.50555,1.50555,66000000.0
2009-12-28 15:43:00,1.5055,1.50555,1.5054,1.5055,25700000.0
2009-12-28 15:44:00,1.50555,1.5056,1.5055,1.5056,15000000.0
2009-12-28 15:45:00,1.5056,1.5057,1.5055,1.5056,47800000.0
2009-12-28 15:46:00,1.5056,1.5057,1.50555,1.5056,9000000.0
2009-12-28 15:47:00,1.50565,1.50565,1.50505,1.50515,62200000.0
2009-12-28 15:48:00,1.50515,1.5054,1.50505,1.5051,66600000.0
2009-12-28 15:49:00,1.5051,1.50525,1.5049,1.5049,74800000.0
2009-12-28 15:50:00,1.505,1.50505,1.5046,1.50475,145800000.0
2009-12-28 15:51:00,1.50465,1.50475,1.5044,1.50445,77100000.0
2009-12-28 15:52:00,1.50445,1.50455,1.50425,1.50425,49400000.0
2009-12-28 15:53:00,1.5042,1.5049,1.50415,1.5049,134500000.0
2009-12-28 15:54:00,1.5049,1.5056,1.50485,1.5054,91300000.0
2009-12-28 15:55:00,1.50545,1.50545,1.5053,1.5053,20500000.0
2009-12-28 15:56:00,1.5052,1.50525,1.5049,1.50505,112100000.0
2009-12-28 15:57:00,1.50505,1.50535,1.50505,1.5052,73200000.0
2009-12-28 15:58:00,1.50535,1.5056,1.5053,1.5054,39200000.0
2009-12-28 15:59:00,1.50535,1.5056,1.50535,1.5054,41700000.0
2009-12-28 16:00:00,1.5053,1.5054,1.5053,1.50535,12200000.0
2009-12-28 16:01:00,1.5054,1.50565,1.50535,1.50565,78000000.0
2009-12-28 16:02:00,1.50565,1.50565,1.50535,1.50535,56900000.0
2009-12-28 16:03:00,1.5053,1.5054,1.5053,1.5053,31400000.0
2009-12-28 16:04:00,1.5053,1.5056,1.50525,1.5056,52500000.0
2009-12-28 16:05:00,1.50555,1.50575,1.5055,1.50575,24800000.0
2009-12-28 16:06:00,1.5057,1.5057,1.50545,1.5056,37500000.0
2009-12-28 16:07:00,1.5055,1.5055,1.50515,1.50515,32500000.0
2009-12-28 16:08:00,1.50515,1.50535,1.505,1.50525,78800000.0
2009-12-28 16:09:00,1.50525,1.5055,1.5052,1.5055,32600000.0
2009-12-28 16:10:00,1.50555,1.50575,1.5055,1.50565,28300000.0
2009-12-28 16:11:00,1.50555,1.50555,1.50545,1.50545,7700000.0
2009-12-28 16:12:00,1.5055,1.5055,1.5053,1.5053,59100000.0
2009-12-28 16:13:00,1.5054,1.50555,1.50515,1.5053,77500000.0
2009-12-28 16:14:00,1.5053,1.5056,1.50525,1.5056,69100000.0
2009-12-28 16:15:00,1.50555,1.5058,1.50545,1.50575,93400000.0
2009-12-28 16:16:00,1.5057,1.50575,1.5052,1.50535,140400000.0
2009-12-28 16:17:00,1.50535,1.50535,1.50495,1.50515,61700000.0
2009-12-28 16:18:00,1.50515,1.50535,1.50515,1.5053,39600000.0
2009-12-28 16:19:00,1.5053,1.5053,1.505,1.505,35200000.0
2009-12-28 16:20:00,1.5051,1.50525,1.50505,1.5052,42600000.0
2009-12-28 16:21:00,1.5052,1.50525,1.50505,1.5051,35000000.0
2009-12-28 16:22:00,1.5051,1.5052,1.50465,1.50475,70200000.0
2009-12-28 16:23:00,1.50485,1.5049,1.50475,1.5049,43400000.0
2009-12-28 16:24:00,1.5049,1.50525,1.5049,1.5052,74300000.0
2009-12-28 16:25:00,1.5052,1.5053,1.50515,1.5053,26600000.0
2009-12-28 16:26:00,1.50525,1.5056,1.5052,1.50555,125000000.0
2009-12-28 16:27:00,1.50555,1.50555,1.5053,1.5054,67700000.0
2009-12-28 16:28:00,1.5053,1.5057,1.50515,1.5057,85800000.0
2009-12-28 16:29:00,1.50575,1.506,1.50575,1.5059,38900000.0
2009-12-28 16:30:00,1.50595,1.5061,1.5059,1.50595,121600000.0
2009-12-28 16:31:00,1.50595,1.50595,1.50555,1.5056,76200000.0
2009-12-28 16:32:00,1.5056,1.50565,1.5056,1.50565,8200000.0
2009-12-28 16:33:00,1.50565,1.5057,1.5056,1.50565,31100000.0
2009-12-28 16:34:00,1.50565,1.50565,1.50535,1.5054,38300000.0
2009-12-28 16:35:00,1.50535,1.5056,1.50535,1.5054,69700000.0
2009-12-28 16:36:00,1.50535,1.5058,1.50535,1.50575,114200000.0
2009-12-28 16:37:00,1.50575,1.5058,1.5055,1.50565,55400000.0
2009-12-28 16:38:00,1.50565,1.50565,1.5048,1.5049,47200000.0
2009-12-28 16:39:00,1.5049,1.505,1.5048,1.5049,29600000.0
2009-12-28 16:40:00,1.5048,1.50485,1.5046,1.50475,87000000.0
2009-12-28 16:41:00,1.5047,1.5047,1.5046,1.5047,26100000.0
2009-12-28 16:42:00,1.5047,1.5047,1.50455,1.50455,10500000.0
2009-12-28 16:43:00,1.50455,1.5047,1.50455,1.5046,54400000.0
2009-12-28 16:44:00,1.50465,1.5047,1.5046,1.50465,20000000.0
2009-12-28 16:45:00,1.5046,1.5047,1.50435,1.5044,74400000.0
2009-12-28 16:46:00,1.5044,1.5045,1.5041,1.5044,116400000.0
2009-12-28 16:47:00,1.5044,1.50485,1.5044,1.50485,55100000.0
2009-12-28 16:48:00,1.50485,1.5051,1.5047,1.5051,59100000.0
2009-12-28 16:49:00,1.50515,1.50525,1.5051,1.50515,33300000.0
2009-12-28 16:50:00,1.50525,1.50525,1.5051,1.5051,17000000.0
2009-12-28 16:51:00,1.5051,1.50525,1.5051,1.50515,11100000.0
2009-12-28 16:52:00,1.50525,1.50535,1.50525,1.50525,23500000.0
2009-12-28 16:53:00,1.50525,1.50525,1.50525,1.50525,3600000.0
2009-12-28 16:54:00,1.50525,1.50525,1.5051,1.5052,50200000.0
2009-12-28 16:55:00,1.5052,1.50565,1.5051,1.5056,77600000.0
2009-12-28 16:56:00,1.5056,1.5056,1.5055,1.5055,66500000.0
2009-12-28 16:57:00,1.50555,1.5058,1.50555,1.50565,44300000.0
2009-12-28 16:58:00,1.50575,1.50575,1.5056,1.5056,25100000.0
2009-12-28 16:59:00,1.5056,1.5058,1.50525,1.5058,71000000.0
2009-12-28 17:00:00,1.5058,1.5058,1.5054,1.50565,93200000.0
2009-12-28 17:01:00,1.50565,1.5058,1.5056,1.50575,35700000.0
2009-12-28 17:02:00,1.50575,1.5058,1.5056,1.5056,17800000.0
2009-12-28 17:03:00,1.5056,1.5058,1.5056,1.5058,30000000.0
2009-12-28 17:04:00,1.5058,1.50585,1.50575,1.50575,36600000.0
2009-12-28 17:05:00,1.50575,1.5058,1.5054,1.50545,38800000.0
2009-12-28 17:06:00,1.5054,1.5055,1.5053,1.5054,56200000.0
2009-12-28 17:07:00,1.50545,1.50545,1.50525,1.5053,42600000.0
2009-12-28 17:08:00,1.50535,1.50555,1.50535,1.50555,28000000.0
2009-12-28 17:09:00,1.5055,1.5055,1.50525,1.5054,20900000.0
2009-12-28 17:10:00,1.50535,1.50545,1.50535,1.50535,28200000.0
2009-12-28 17:11:00,1.50535,1.5055,1.5053,1.5053,49500000.0
2009-12-28 17:12:00,1.50535,1.5054,1.5053,1.5053,41500000.0
2009-12-28 17:13:00,1.5053,1.5054,1.5052,1.50525,56400000.0
2009-12-28 17:14:00,1.50525,1.5055,1.5052,1.5054,78700000.0
2009-12-28 17:15:00,1.50535,1.5054,1.5053,1.50535,21800000.0
2009-12-28 17:16:00,1.5053,1.5055,1.5052,1.5054,60600000.0
2009-12-28 17:17:00,1.50545,1.50555,1.5053,1.50555,34600000.0
2009-12-28 17:18:00,1.50555,1.5057,1.5055,1.5055,21200000.0
2009-12-28 17:19:00,1.5055,1.5055,1.50515,1.5053,77400000.0
2009-12-28 17:20:00,1.50525,1.5055,1.50525,1.50535,55800000.0
2009-12-28 17:21:00,1.5054,1.50605,1.5054,1.5059,39400000.0
2009-12-28 17:22:00,1.506,1.506,1.50545,1.50545,96200000.0
2009-12-28 17:23:00,1.50545,1.5055,1.50535,1.5054,28100000.0
2009-12-28 17:24:00,1.50535,1.50565,1.50535,1.50535,76800000.0
2009-12-28 17:25:00,1.5054,1.50555,1.50525,1.50535,86300000.0
2009-12-28 17:26:00,1.50545,1.50575,1.50545,1.50545,29900000.0
2009-12-28 17:27:00,1.5055,1.5057,1.5053,1.50545,107900000.0
2009-12-28 17:28:00,1.50545,1.50545,1.50525,1.50535,94100000.0
2009-12-28 17:29:00,1.50535,1.50535,1.50505,1.5053,35200000.0
2009-12-28 17:30:00,1.50525,1.50525,1.50505,1.5051,23100000.0
2009-12-28 17:31:00,1.50505,1.50515,1.50485,1.50505,29600000.0
2009-12-28 17:32:00,1.50505,1.50535,1.50505,1.50535,47400000.0
2009-12-28 17:33:00,1.50535,1.50535,1.5052,1.5052,23300000.0
2009-12-28 17:34:00,1.5052,1.50525,1.50515,1.5052,24100000.0
2009-12-28 17:35:00,1.5052,1.5055,1.505,1.50515,88400000.0
2009-12-28 17:36:00,1.50515,1.50515,1.50505,1.50505,36700000.0
2009-12-28 17:37:00,1.505,1.505,1.5046,1.5046,48100000.0
2009-12-28 17:38:00,1.5046,1.50465,1.5042,1.5043,61700000.0
2009-12-28 17:39:00,1.50435,1.50435,1.5041,1.50415,24700000.0
2009-12-28 17:40:00,1.50405,1.5042,1.504,1.5042,30000000.0
2009-12-28 17:41:00,1.5042,1.5042,1.50385,1.50405,85400000.0
2009-12-28 17:42:00,1.504,1.50405,1.504,1.50405,5200000.0
2009-12-28 17:43:00,1.50405,1.50415,1.504,1.50415,32600000.0
2009-12-28 17:44:00,1.50415,1.50435,1.5039,1.5041,90900000.0
2009-12-28 17:45:00,1.5041,1.50425,1.50405,1.5042,87000000.0
2009-12-28 17:46:00,1.50415,1.50415,1.5033,1.5033,116300000.0
2009-12-28 17:47:00,1.5033,1.5034,1.5032,1.5034,62200000.0
2009-12-28 17:48:00,1.50335,1.50345,1.50285,1.5033,144600000.0
2009-12-28 17:49:00,1.5033,1.5033,1.5029,1.50305,107000000.0
2009-12-28 17:50:00,1.50305,1.50325,1.5029,1.503,77400000.0
2009-12-28 17:51:00,1.503,1.50335,1.5029,1.5033,96700000.0
2009-12-28 17:52:00,1.5032,1.50345,1.5032,1.50345,68000000.0
2009-12-28 17:53:00,1.50345,1.5035,1.50315,1.5032,144800000.0
2009-12-28 17:54:00,1.5032,1.5032,1.50265,1.50265,81700000.0
2009-12-28 17:55:00,1.50265,1.50265,1.50175,1.502,123400000.0
2009-12-28 17:56:00,1.5019,1.50205,1.50175,1.50205,57900000.0
2009-12-28 17:57:00,1.50205,1.50205,1.5015,1.50165,115000000.0
2009-12-28 17:58:00,1.50165,1.5018,1.5016,1.5018,115900000.0
2009-12-28 17:59:00,1.5018,1.50185,1.5011,1.5013,222600000.0
2009-12-28 18:00:00,1.50135,1.5014,1.50095,1.5012,138200000.0
2009-12-28 18:01:00,1.5012,1.50145,1.50115,1.5012,102100000.0
2009-12-28 18:02:00,1.5012,1.5012,1.5009,1.5009,55800000.0
2009-12-28 18:03:00,1.5009,1.5011,1.50085,1.50105,29600000.0
2009-12-28 18:04:00,1.501,1.5014,1.501,1.50125,112600000.0
2009-12-28 18:05:00,1.50125,1.50125,1.50105,1.50125,75800000.0
2009-12-28 18:06:00,1.50125,1.50145,1.5012,1.50145,75200000.0
2009-12-28 18:07:00,1.50145,1.50165,1.50135,1.5015,41600000.0
2009-12-28 18:08:00,1.5015,1.50155,1.5014,1.50155,38200000.0
2009-12-28 18:09:00,1.50155,1.5016,1.5014,1.50145,75900000.0
2009-12-28 18:10:00,1.50145,1.5015,1.50105,1.5012,111100000.0
2009-12-28 18:11:00,1.5012,1.5012,1.50095,1.501,63000000.0
2009-12-28 18:12:00,1.50095,1.50095,1.50095,1.50095,11000000.0
2009-12-28 18:13:00,1.50095,1.5011,1.5008,1.501,43100000.0
2009-12-28 18:14:00,1.50105,1.5013,1.501,1.50125,41000000.0
2009-12-28 18:15:00,1.50125,1.50145,1.5012,1.50135,55000000.0
2009-12-28 18:16:00,1.5013,1.5014,1.5012,1.5013,53900000.0
2009-12-28 18:17:00,1.5013,1.50145,1.5012,1.5013,59400000.0
2009-12-28 18:18:00,1.50125,1.5014,1.5012,1.50125,41700000.0
2009-12-28 18:19:00,1.50125,1.50135,1.5009,1.5012,92900000.0
2009-12-28 18:20:00,1.5012,1.50125,1.5011,1.5011,33400000.0
2009-12-28 18:21:00,1.5011,1.50125,1.5011,1.50125,78800000.0
2009-12-28 18:22:00,1.50115,1.5012,1.5011,1.5011,32500000.0
2009-12-28 18:23:00,1.5011,1.5012,1.5011,1.5012,25700000.0
2009-12-28 18:24:00,1.5012,1.5013,1.50105,1.50115,26100000.0
2009-12-28 18:25:00,1.5011,1.50115,1.50105,1.5011,41700000.0
2009-12-28 18:26:00,1.501,1.5011,1.50085,1.5009,83300000.0
2009-12-28 18:27:00,1.5009,1.5009,1.50025,1.50035,64400000.0
2009-12-28 18:28:00,1.5004,1.5004,1.5,1.5,136400000.0
2009-12-28 18:29:00,1.50005,1.5002,1.50005,1.50005,51000000.0
2009-12-28 18:30:00,1.50005,1.5002,1.5,1.5002,146700000.0
2009-12-28 18:31:00,1.5002,1.50025,1.5001,1.5002,25600000.0
2009-12-28 18:32:00,1.5002,1.5003,1.50015,1.50015,28700000.0
2009-12-28 18:33:00,1.50015,1.50025,1.5,1.5001,81200000.0
2009-12-28 18:34:00,1.5001,1.50015,1.5,1.5,58300000.0
2009-12-28 18:35:00,1.50005,1.50005,1.4999,1.5,47300000.0
2009-12-28 18:36:00,1.5,1.5001,1.4999,1.50005,96300000.0
2009-12-28 18:37:00,1.50005,1.5001,1.5,1.5001,13900000.0
2009-12-28 18:38:00,1.50005,1.5001,1.5,1.5,76000000.0
2009-12-28 18:39:00,1.5,1.5001,1.5,1.5001,12600000.0
2009-12-28 18:40:00,1.5001,1.50025,1.5001,1.50025,70600000.0
2009-12-28 18:41:00,1.5002,1.50025,1.5002,1.50025,27400000.0
2009-12-28 18:42:00,1.50025,1.50045,1.50015,1.50045,65500000.0
2009-12-28 18:43:00,1.50045,1.50045,1.50045,1.50045,3200000.0
2009-12-28 18:44:00,1.50045,1.50045,1.50035,1.5004,59900000.0
2009-12-28 18:45:00,1.50009,1.50015,1.49993,1.50015,15000000.0
2009-12-28 18:46:00,1.50035,1.50055,1.50035,1.5004,15000000.0
2009-12-28 18:47:00,1.5005,1.5005,1.5003,1.50045,64800000.0
2009-12-28 18:48:00,1.5004,1.50045,1.50035,1.50045,22500000.0
2009-12-28 18:49:00,1.50045,1.5007,1.50035,1.5006,15900000.0
2009-12-28 18:50:00,1.5006,1.5008,1.50055,1.5008,61500000.0
2009-12-28 18:51:00,1.50075,1.50075,1.50055,1.50055,32000000.0
2009-12-28 18:52:00,1.5005,1.5005,1.5003,1.50045,32000000.0
2009-12-28 18:53:00,1.5005,1.50075,1.5004,1.50075,94200000.0
2009-12-28 18:54:00,1.5006,1.5006,1.50045,1.5005,36500000.0
2009-12-28 18:55:00,1.5005,1.50095,1.5005,1.5009,47000000.0
2009-12-28 18:56:00,1.50105,1.50115,1.50095,1.50105,50100000.0
2009-12-28 18:57:00,1.501,1.5013,1.50095,1.5011,157000000.0
2009-12-28 18:58:00,1.5011,1.50135,1.501,1.50105,106000000.0
2009-12-28 18:59:00,1.50105,1.50105,1.50095,1.50095,9800000.0
2009-12-28 19:00:00,1.50095,1.50105,1.5008,1.50105,33200000.0
2009-12-28 19:01:00,1.50105,1.50105,1.50025,1.5004,79500000.0
2009-12-28 19:02:00,1.5005,1.5005,1.50005,1.5001,84600000.0
2009-12-28 19:03:00,1.5001,1.5004,1.5001,1.5004,30600000.0
2009-12-28 19:04:00,1.5004,1.5004,1.49995,1.50005,55000000.0
2009-12-28 19:05:00,1.5001,1.50015,1.49945,1.4996,53600000.0
2009-12-28 19:06:00,1.49965,1.49975,1.49945,1.4996,71800000.0
2009-12-28 19:07:00,1.49965,1.5001,1.4996,1.4998,99200000.0
2009-12-28 19:08:00,1.4998,1.5004,1.49975,1.50025,155100000.0
2009-12-28 19:09:00,1.5003,1.5008,1.5003,1.50075,133700000.0
2009-12-28 19:10:00,1.5009,1.5012,1.5009,1.50095,36600000.0
2009-12-28 19:11:00,1.50095,1.50095,1.50085,1.5009,72700000.0
2009-12-28 19:12:00,1.5009,1.5009,1.50075,1.50075,28100000.0
2009-12-28 19:13:00,1.50075,1.5008,1.5007,1.50075,12000000.0
2009-12-28 19:14:00,1.5007,1.50075,1.5007,1.50075,22000000.0
2009-12-28 19:15:00,1.50075,1.5008,1.50075,1.50075,20000000.0
2009-12-28 19:16:00,1.50075,1.50085,1.50075,1.50075,20000000.0
2009-12-28 19:17:00,1.50075,1.5009,1.50075,1.5008,46900000.0
2009-12-28 19:18:00,1.5008,1.50095,1.5008,1.50095,25200000.0
2009-12-28 19:19:00,1.501,1.501,1.5008,1.5009,16000000.0
2009-12-28 19:20:00,1.50095,1.501,1.5009,1.5009,35500000.0
2009-12-28 19:21:00,1.5009,1.5014,1.50085,1.50135,76200000.0
2009-12-28 19:22:00,1.50135,1.50145,1.5013,1.50135,24500000.0
2009-12-28 19:23:00,1.50135,1.50135,1.501,1.50105,33800000.0
2009-12-28 19:24:00,1.50105,1.50105,1.5008,1.50095,21600000.0
2009-12-28 19:25:00,1.501,1.501,1.5009,1.50095,16200000.0
2009-12-28 19:26:00,1.5008,1.5008,1.5007,1.5008,14000000.0
2009-12-28 19:27:00,1.5008,1.5008,1.5005,1.5007,55000000.0
2009-12-28 19:28:00,1.5008,1.50095,1.5007,1.5007,109800000.0
2009-12-28 19:29:00,1.50075,1.5008,1.5007,1.5007,33100000.0
2009-12-28 19:30:00,1.5007,1.50075,1.50055,1.50075,62100000.0
2009-12-28 19:31:00,1.50075,1.50085,1.5007,1.5008,43900000.0
2009-12-28 19:32:00,1.5008,1.5008,1.5007,1.50075,43300000.0
2009-12-28 19:33:00,1.50075,1.50075,1.5007,1.50075,13000000.0
2009-12-28 19:34:00,1.5008,1.501,1.50075,1.50075,53800000.0
2009-12-28 19:35:00,1.50075,1.50075,1.5007,1.5007,10900000.0
2009-12-28 19:36:00,1.50065,1.50075,1.5006,1.5007,20800000.0
2009-12-28 19:37:00,1.50065,1.5007,1.5006,1.50065,18200000.0
2009-12-28 19:38:00,1.5006,1.5007,1.50055,1.5007,27900000.0
2009-12-28 19:39:00,1.5007,1.50085,1.50065,1.5008,37100000.0
2009-12-28 19:40:00,1.50085,1.50105,1.5008,1.5008,62900000.0
2009-12-28 19:41:00,1.5008,1.50085,1.5007,1.50085,46700000.0
2009-12-28 19:42:00,1.5008,1.5008,1.50055,1.50065,96500000.0
2009-12-28 19:43:00,1.50065,1.50065,1.50055,1.50065,7000000.0
2009-12-28 19:44:00,1.5006,1.5006,1.5005,1.5005,5500000.0
2009-12-28 19:45:00,1.5005,1.5007,1.5004,1.5007,19300000.0
2009-12-28 19:46:00,1.50065,1.5008,1.5006,1.50065,23600000.0
2009-12-28 19:47:00,1.50065,1.50065,1.50055,1.50055,18700000.0
2009-12-28 19:48:00,1.5005,1.5005,1.50045,1.50045,14700000.0
2009-12-28 19:49:00,1.5005,1.5006,1.5005,1.5006,7900000.0
2009-12-28 19:50:00,1.5007,1.5008,1.50065,1.50065,35400000.0
2009-12-28 19:51:00,1.5006,1.5006,1.50055,1.5006,56900000.0
2009-12-28 19:52:00,1.5006,1.5006,1.50045,1.5005,79900000.0
2009-12-28 19:53:00,1.5005,1.50055,1.5003,1.50035,61900000.0
2009-12-28 19:54:00,1.50045,1.50045,1.5003,1.50035,14100000.0
2009-12-28 19:55:00,1.5003,1.5009,1.50025,1.5008,45200000.0
2009-12-28 19:56:00,1.5008,1.5008,1.50075,1.5008,3700000.0
2009-12-28 19:57:00,1.5008,1.5009,1.5008,1.50085,31800000.0
2009-12-28 19:58:00,1.5008,1.50095,1.5006,1.50085,88400000.0
2009-12-28 19:59:00,1.50085,1.501,1.50025,1.50025,89700000.0
2009-12-28 20:00:00,1.5003,1.5006,1.5003,1.5006,66100000.0
2009-12-28 20:01:00,1.5006,1.5007,1.50035,1.50065,58500000.0
2009-12-28 20:02:00,1.50065,1.50075,1.50035,1.50045,107600000.0
2009-12-28 20:03:00,1.5005,1.50055,1.50025,1.50025,44600000.0
2009-12-28 20:04:00,1.50025,1.5006,1.50025,1.5004,79600000.0
2009-12-28 20:05:00,1.5004,1.5006,1.50025,1.50035,85100000.0
2009-12-28 20:06:00,1.50035,1.50055,1.50025,1.50055,37300000.0
2009-12-28 20:07:00,1.50055,1.50055,1.50025,1.5003,29700000.0
2009-12-28 20:08:00,1.5003,1.5007,1.50025,1.50065,38900000.0
2009-12-28 20:09:00,1.50065,1.50095,1.50065,1.5009,86400000.0
2009-12-28 20:10:00,1.50085,1.50095,1.50085,1.50085,48800000.0
2009-12-28 20:11:00,1.50095,1.501,1.50095,1.501,4600000.0
2009-12-28 20:12:00,1.50105,1.50115,1.50105,1.5011,13700000.0
2009-12-28 20:13:00,1.5011,1.5011,1.5011,1.5011,4700000.0
2009-12-28 20:14:00,1.50115,1.50125,1.50115,1.50125,24600000.0
2009-12-28 20:15:00,1.50125,1.50125,1.5011,1.5011,10700000.0
2009-12-28 20:16:00,1.50105,1.5011,1.50085,1.501,33700000.0
2009-12-28 20:17:00,1.5009,1.501,1.50085,1.501,26400000.0
2009-12-28 20:18:00,1.50105,1.5012,1.50085,1.50085,29200000.0
2009-12-28 20:19:00,1.50085,1.501,1.50085,1.501,15600000.0
2009-12-28 20:20:00,1.501,1.501,1.50085,1.50085,12500000.0
2009-12-28 20:21:00,1.5008,1.501,1.5008,1.50085,49000000.0
2009-12-28 20:22:00,1.50075,1.50085,1.50075,1.50075,35800000.0
2009-12-28 20:23:00,1.5008,1.5009,1.50075,1.50075,29100000.0
2009-12-28 20:24:00,1.50075,1.5009,1.50075,1.5009,25400000.0
2009-12-28 20:25:00,1.5009,1.5009,1.5008,1.50085,23100000.0
2009-12-28 20:26:00,1.50085,1.50085,1.50065,1.50085,66300000.0
2009-12-28 20:27:00,1.50085,1.50085,1.5007,1.50085,21900000.0
2009-12-28 20:28:00,1.50095,1.50095,1.50075,1.5009,54400000.0
2009-12-28 20:29:00,1.5009,1.5009,1.50085,1.5009,7500000.0
2009-12-28 20:30:00,1.501,1.50105,1.50095,1.50095,54600000.0
2009-12-28 20:31:00,1.50095,1.501,1.5009,1.5009,17600000.0
2009-12-28 20:32:00,1.5009,1.5009,1.5006,1.5006,38200000.0
2009-12-28 20:33:00,1.5006,1.5007,1.50055,1.5006,14900000.0
2009-12-28 20:34:00,1.5006,1.50105,1.50055,1.5009,33100000.0
2009-12-28 20:35:00,1.5009,1.50125,1.5009,1.50125,64500000.0
2009-12-28 20:36:00,1.50125,1.50135,1.50125,1.50125,33100000.0
2009-12-28 20:37:00,1.5013,1.5015,1.50125,1.50135,221400000.0
2009-12-28 20:38:00,1.5013,1.50155,1.5013,1.50145,191600000.0
2009-12-28 20:39:00,1.50145,1.50155,1.5013,1.5014,190200000.0
2009-12-28 20:40:00,1.5015,1.5015,1.50135,1.50145,43000000.0
2009-12-28 20:41:00,1.5015,1.5016,1.5015,1.5015,17600000.0
2009-12-28 20:42:00,1.5016,1.5016,1.50145,1.5015,10900000.0
2009-12-28 20:43:00,1.5014,1.5015,1.50135,1.50135,19000000.0
2009-12-28 20:44:00,1.5014,1.5015,1.50135,1.5015,21500000.0
2009-12-28 20:45:00,1.5015,1.5016,1.50145,1.5016,20600000.0
2009-12-28 20:46:00,1.5015,1.5015,1.5013,1.50145,31200000.0
2009-12-28 20:47:00,1.50145,1.50145,1.5012,1.5014,73100000.0
2009-12-28 20:48:00,1.5014,1.50145,1.5013,1.50135,20500000.0
2009-12-28 20:49:00,1.50135,1.50135,1.50125,1.50125,7000000.0
2009-12-28 20:50:00,1.50125,1.50135,1.5012,1.50135,14300000.0
2009-12-28 20:51:00,1.5013,1.50135,1.50125,1.5013,19000000.0
2009-12-28 20:52:00,1.5013,1.50155,1.50125,1.5015,30200000.0
2009-12-28 20:53:00,1.50155,1.50155,1.5015,1.5015,7000000.0
2009-12-28 20:54:00,1.50155,1.50155,1.5012,1.5012,21800000.0
2009-12-28 20:55:00,1.5012,1.50145,1.5012,1.50145,124200000.0
2009-12-28 20:56:00,1.50145,1.5016,1.50135,1.50145,71000000.0
2009-12-28 20:57:00,1.5014,1.5014,1.50125,1.5013,15500000.0
2009-12-28 20:58:00,1.5013,1.5015,1.5013,1.5014,20600000.0
2009-12-28 20:59:00,1.5014,1.5014,1.50135,1.50135,21200000.0
2009-12-28 21:00:00,1.50135,1.5015,1.50125,1.5015,64900000.0
2009-12-28 21:01:00,1.5015,1.5015,1.5014,1.5014,34600000.0
2009-12-28 21:02:00,1.50135,1.5015,1.50135,1.5015,48700000.0
2009-12-28 21:03:00,1.50155,1.50165,1.5015,1.5016,17600000.0
2009-12-28 21:04:00,1.50165,1.50165,1.50135,1.5015,152000000.0
2009-12-28 21:05:00,1.50155,1.50155,1.50135,1.5014,28700000.0
2009-12-28 21:06:00,1.5014,1.50145,1.50135,1.50135,5000000.0
2009-12-28 21:07:00,1.5013,1.50155,1.50125,1.5015,56000000.0
2009-12-28 21:08:00,1.50155,1.50155,1.5013,1.5014,31900000.0
2009-12-28 21:09:00,1.5014,1.5014,1.50125,1.50125,9700000.0
2009-12-28 21:10:00,1.50125,1.50125,1.50095,1.501,48200000.0
2009-12-28 21:11:00,1.5009,1.50105,1.5009,1.5009,19800000.0
2009-12-28 21:12:00,1.5009,1.5009,1.5007,1.50075,35100000.0
2009-12-28 21:13:00,1.50075,1.50075,1.5006,1.50065,69700000.0
2009-12-28 21:14:00,1.50065,1.50065,1.49965,1.4997,84900000.0
2009-12-28 21:15:00,1.49965,1.5,1.4995,1.4998,56800000.0
2009-12-28 21:16:00,1.4998,1.4998,1.49955,1.4996,28000000.0
2009-12-28 21:17:00,1.4995,1.49965,1.4994,1.49965,88700000.0
2009-12-28 21:18:00,1.49965,1.4999,1.49965,1.4999,67400000.0
2009-12-28 21:19:00,1.4999,1.4999,1.4994,1.49945,56600000.0
2009-12-28 21:20:00,1.49945,1.4995,1.49945,1.49945,13000000.0
2009-12-28 21:21:00,1.49945,1.4996,1.4994,1.49945,43600000.0
2009-12-28 21:22:00,1.49945,1.49955,1.49925,1.49945,39300000.0
2009-12-28 21:23:00,1.49945,1.4995,1.49935,1.49935,28500000.0
2009-12-28 21:24:00,1.49935,1.4994,1.4993,1.4994,23400000.0
2009-12-28 21:25:00,1.49935,1.49945,1.4992,1.4992,90500000.0
2009-12-28 21:26:00,1.4992,1.4993,1.4991,1.4993,65000000.0
2009-12-28 21:27:00,1.4994,1.4994,1.49935,1.49935,20700000.0
2009-12-28 21:28:00,1.49925,1.4993,1.49925,1.49925,15900000.0
2009-12-28 21:29:00,1.4993,1.4993,1.49905,1.4992,85100000.0
2009-12-28 21:30:00,1.4992,1.4993,1.4991,1.4993,79200000.0
2009-12-28 21:31:00,1.4993,1.49935,1.4993,1.49935,10400000.0
2009-12-28 21:32:00,1.49935,1.49945,1.4993,1.49935,41100000.0
2009-12-28 21:33:00,1.49935,1.49955,1.49935,1.4995,47900000.0
2009-12-28 21:34:00,1.49945,1.49955,1.4994,1.49945,34800000.0
2009-12-28 21:35:00,1.49945,1.49955,1.4994,1.49955,11000000.0
2009-12-28 21:36:00,1.49955,1.4997,1.49955,1.49965,18500000.0
2009-12-28 21:37:00,1.4996,1.49965,1.4995,1.4995,18100000.0
2009-12-28 21:38:00,1.49955,1.4996,1.49955,1.4996,9400000.0
2009-12-28 21:39:00,1.4996,1.4998,1.49955,1.4997,38400000.0
2009-12-28 21:40:00,1.49965,1.49975,1.49965,1.4997,18300000.0
2009-12-28 21:41:00,1.4997,1.4998,1.49955,1.49965,27200000.0
2009-12-28 21:42:00,1.4997,1.4998,1.4996,1.4996,32000000.0
2009-12-28 21:43:00,1.4996,1.4996,1.49935,1.49955,37000000.0
2009-12-28 21:44:00,1.49955,1.49955,1.4993,1.49945,34700000.0
2009-12-28 21:45:00,1.49945,1.49945,1.49925,1.49925,13000000.0
2009-12-28 21:46:00,1.4993,1.4993,1.4992,1.4992,18200000.0
2009-12-28 21:47:00,1.49915,1.4992,1.49915,1.4992,6900000.0
2009-12-28 21:48:00,1.4992,1.4992,1.4989,1.499,44900000.0
2009-12-28 21:49:00,1.499,1.4992,1.49895,1.4992,21500000.0
2009-12-28 21:50:00,1.4991,1.4991,1.49895,1.49905,55100000.0
2009-12-28 21:51:00,1.49905,1.49905,1.4988,1.49885,69500000.0
2009-12-28 21:52:00,1.49885,1.49885,1.4988,1.4988,32000000.0
2009-12-28 21:53:00,1.49885,1.49885,1.4988,1.4988,7000000.0
2009-12-28 21:54:00,1.49885,1.49885,1.4988,1.4988,9000000.0
2009-12-28 21:55:00,1.49885,1.49885,1.4988,1.49885,13000000.0
2009-12-28 21:56:00,1.49885,1.49925,1.4988,1.49925,91000000.0
2009-12-28 21:57:00,1.49925,1.5001,1.4992,1.49995,172300000.0
2009-12-28 21:58:00,1.49995,1.5,1.49985,1.49995,147800000.0
2009-12-28 21:59:00,1.49995,1.50005,1.49985,1.4999,71700000.0
2009-12-28 22:00:00,1.4999,1.49995,1.4997,1.4998,94000000.0
2009-12-28 22:01:00,1.49985,1.49985,1.4996,1.49965,58300000.0
2009-12-28 22:02:00,1.4996,1.4996,1.4996,1.4996,3000000.0
2009-12-28 22:03:00,1.49955,1.49955,1.4995,1.4995,17300000.0
2009-12-28 22:04:00,1.49955,1.49965,1.49945,1.49965,23400000.0
2009-12-28 22:05:00,1.4996,1.49965,1.49955,1.49955,9200000.0
2009-12-28 22:06:00,1.49945,1.4995,1.4994,1.49945,16600000.0
2009-12-28 22:07:00,1.4995,1.49955,1.49945,1.49955,6000000.0
2009-12-28 22:08:00,1.49945,1.49945,1.499,1.49905,32500000.0
2009-12-28 22:09:00,1.49905,1.4992,1.4989,1.4992,84700000.0
2009-12-28 22:10:00,1.49915,1.4992,1.499,1.49915,101200000.0
2009-12-28 22:11:00,1.49915,1.49915,1.49915,1.49915,12800000.0
2009-12-28 22:12:00,1.4992,1.4992,1.49915,1.49915,12400000.0
2009-12-28 22:13:00,1.4991,1.4992,1.4991,1.4992,4200000.0
2009-12-28 22:14:00,1.4992,1.4996,1.4991,1.49955,59100000.0
2009-12-28 22:15:00,1.49955,1.4996,1.4994,1.4994,28000000.0
2009-12-28 22:16:00,1.49935,1.49935,1.49925,1.49925,8000000.0
2009-12-28 22:17:00,1.4993,1.4993,1.49925,1.4993,9000000.0
2009-12-28 22:18:00,1.49925,1.4993,1.4992,1.4992,11000000.0
2009-12-28 22:19:00,1.4992,1.49925,1.4992,1.4992,7000000.0
2009-12-28 22:20:00,1.4992,1.49925,1.4992,1.4992,8700000.0
2009-12-28 22:21:00,1.4992,1.4992,1.49915,1.4992,6000000.0
2009-12-28 22:22:00,1.4992,1.4993,1.4992,1.4992,8300000.0
2009-12-28 22:23:00,1.49915,1.49915,1.4991,1.4991,12800000.0
2009-12-28 22:24:00,1.4991,1.49935,1.49905,1.4992,25900000.0
2009-12-28 22:25:00,1.4992,1.49925,1.4991,1.4992,35100000.0
2009-12-28 22:26:00,1.4992,1.4993,1.4991,1.4993,24900000.0
2009-12-28 22:27:00,1.4993,1.4993,1.499,1.4991,9000000.0
2009-12-28 22:28:00,1.4991,1.4991,1.49885,1.49885,33500000.0
2009-12-28 22:29:00,1.4989,1.4989,1.4988,1.49885,22500000.0
2009-12-28 22:30:00,1.4989,1.49895,1.4988,1.49885,43000000.0
2009-12-28 22:31:00,1.49895,1.49895,1.49885,1.49895,8900000.0
2009-12-28 22:32:00,1.49895,1.49895,1.49885,1.49885,7300000.0
2009-12-28 22:33:00,1.49885,1.49895,1.49885,1.49895,15500000.0
2009-12-28 22:34:00,1.4989,1.4989,1.4989,1.4989,1000000.0
2009-12-28 22:35:00,1.49885,1.49885,1.49885,1.49885,4800000.0
2009-12-28 22:36:00,1.49895,1.4991,1.49895,1.4991,32500000.0
2009-12-28 22:37:00,1.4991,1.4991,1.499,1.499,9000000.0
2009-12-28 22:38:00,1.49905,1.4991,1.49905,1.49905,13100000.0
2009-12-28 22:39:00,1.499,1.499,1.49895,1.49895,15500000.0
2009-12-28 22:40:00,1.49895,1.4991,1.49895,1.4991,20800000.0
2009-12-28 22:41:00,1.49905,1.49915,1.49905,1.49915,12000000.0
2009-12-28 22:42:00,1.49915,1.4992,1.4991,1.4991,6200000.0
2009-12-28 22:43:00,1.4991,1.4992,1.4991,1.4991,37200000.0
2009-12-28 22:44:00,1.49915,1.4992,1.4991,1.4991,30300000.0
2009-12-28 22:45:00,1.4991,1.4991,1.49885,1.49895,19500000.0
2009-12-28 22:46:00,1.49895,1.49915,1.49895,1.49915,21800000.0
2009-12-28 22:47:00,1.49915,1.49915,1.49915,1.49915,6400000.0
2009-12-28 22:48:00,1.49915,1.49915,1.49915,1.49915,1600000.0
2009-12-28 22:49:00,1.49925,1.49935,1.49915,1.49935,31100000.0
2009-12-28 22:50:00,1.4993,1.4993,1.49925,1.49925,11500000.0
2009-12-28 22:51:00,1.49925,1.49935,1.49925,1.49925,22200000.0
2009-12-28 22:52:00,1.49925,1.49935,1.49925,1.49935,27900000.0
2009-12-28 22:53:00,1.4994,1.4997,1.49935,1.4997,15300000.0
2009-12-28 22:54:00,1.4998,1.4998,1.4997,1.49975,30100000.0
2009-12-28 22:55:00,1.49965,1.5001,1.4996,1.4998,60000000.0
2009-12-28 22:56:00,1.4999,1.4999,1.49955,1.4997,119100000.0
2009-12-28 22:57:00,1.49965,1.49965,1.49925,1.49935,64200000.0
2009-12-28 22:58:00,1.49935,1.49945,1.49925,1.49925,76100000.0
2009-12-28 22:59:00,1.49925,1.4993,1.49885,1.49885,93900000.0
2009-12-28 23:00:00,1.4989,1.4994,1.49885,1.4994,49300000.0
2009-12-28 23:01:00,1.49945,1.4995,1.49935,1.4994,28500000.0
2009-12-28 23:02:00,1.49935,1.4994,1.4988,1.4989,19600000.0
2009-12-28 23:03:00,1.4989,1.4989,1.49885,1.4989,42100000.0
2009-12-28 23:04:00,1.4989,1.49895,1.4989,1.4989,7100000.0
2009-12-28 23:05:00,1.4989,1.499,1.4989,1.49895,9000000.0
2009-12-28 23:06:00,1.499,1.4992,1.4989,1.4992,56900000.0
2009-12-28 23:07:00,1.4992,1.4992,1.4988,1.4991,25500000.0
2009-12-28 23:08:00,1.49905,1.49905,1.49885,1.49885,9600000.0
2009-12-28 23:09:00,1.49885,1.4989,1.4987,1.4989,43400000.0
2009-12-28 23:10:00,1.4989,1.4989,1.4989,1.4989,7300000.0
2009-12-28 23:11:00,1.49895,1.4991,1.49895,1.499,46800000.0
2009-12-28 23:12:00,1.499,1.499,1.499,1.499,2000000.0
2009-12-28 23:13:00,1.49895,1.499,1.49885,1.49885,25200000.0
2009-12-28 23:14:00,1.49885,1.499,1.49885,1.499,26800000.0
2009-12-28 23:15:00,1.4989,1.49975,1.49885,1.49975,84400000.0
2009-12-28 23:16:00,1.4996,1.49975,1.499,1.49975,89200000.0
2009-12-28 23:17:00,1.49975,1.50035,1.4994,1.4997,108100000.0
2009-12-28 23:18:00,1.4997,1.4999,1.4997,1.4999,63100000.0
2009-12-28 23:19:00,1.4998,1.4998,1.4992,1.4995,28000000.0
2009-12-28 23:20:00,1.4996,1.4996,1.49915,1.49915,13600000.0
2009-12-28 23:21:00,1.4992,1.4992,1.4992,1.4992,11000000.0
2009-12-28 23:22:00,1.49925,1.49925,1.49915,1.49915,47400000.0
2009-12-28 23:23:00,1.49915,1.49915,1.49895,1.49895,18300000.0
2009-12-28 23:24:00,1.49895,1.49895,1.49885,1.49885,23000000.0
2009-12-28 23:25:00,1.49885,1.49885,1.49885,1.49885,21100000.0
2009-12-28 23:26:00,1.4989,1.49905,1.4989,1.4989,30900000.0
2009-12-28 23:27:00,1.49895,1.49895,1.4989,1.49895,13000000.0
2009-12-28 23:28:00,1.49895,1.49895,1.49885,1.49895,25000000.0
2009-12-28 23:29:00,1.49885,1.49885,1.49885,1.49885,10400000.0
2009-12-28 23:30:00,1.49885,1.49885,1.49885,1.49885,2000000.0
2009-12-28 23:31:00,1.49885,1.49885,1.49885,1.49885,3000000.0
2009-12-28 23:32:00,1.49885,1.49885,1.49885,1.49885,15000000.0
2009-12-28 23:33:00,1.49818,1.49828,1.49809,1.49814,1000000.0
2009-12-28 23:34:00,1.49885,1.49885,1.49885,1.49885,1000000.0
2009-12-28 23:35:00,1.49885,1.49885,1.49885,1.49885,6000000.0
2009-12-28 23:36:00,1.49885,1.49885,1.49885,1.49885,7000000.0
2009-12-28 23:37:00,1.49885,1.49885,1.49885,1.49885,4000000.0
2009-12-28 23:38:00,1.49885,1.49885,1.49885,1.49885,8000000.0
2009-12-28 23:39:00,1.49885,1.49885,1.49885,1.49885,5000000.0
2009-12-28 23:40:00,1.49885,1.49885,1.49885,1.49885,5000000.0
2009-12-28 23:41:00,1.49885,1.49885,1.49885,1.49885,1000000.0
2009-12-28 23:42:00,1.49885,1.49885,1.49885,1.49885,22000000.0
2009-12-28 23:43:00,1.49885,1.49885,1.49885,1.49885,5000000.0
2009-12-28 23:44:00,1.49885,1.4989,1.49875,1.49885,48800000.0
2009-12-28 23:45:00,1.49885,1.49885,1.49885,1.49885,6000000.0
2009-12-28 23:46:00,1.49885,1.49885,1.49885,1.49885,3000000.0
2009-12-28 23:47:00,1.49885,1.49885,1.49885,1.49885,1000000.0
2009-12-28 23:48:00,1.49885,1.49885,1.49885,1.49885,11000000.0
2009-12-28 23:49:00,1.49885,1.49885,1.4987,1.49885,9600000.0
2009-12-28 23:50:00,1.49885,1.49885,1.49885,1.49885,3000000.0
2009-12-28 23:51:00,1.49885,1.49885,1.49885,1.49885,10200000.0
2009-12-28 23:52:00,1.4989,1.4989,1.4988,1.4989,29800000.0
2009-12-28 23:53:00,1.499,1.49915,1.49885,1.49895,38200000.0
2009-12-28 23:54:00,1.49895,1.499,1.49895,1.49895,14000000.0
2009-12-28 23:55:00,1.49895,1.49925,1.49895,1.4992,52600000.0
2009-12-28 23:56:00,1.4993,1.4993,1.49895,1.4991,29400000.0
2009-12-28 23:57:00,1.49915,1.49925,1.4991,1.49925,12400000.0
2009-12-28 23:58:00,1.4992,1.49925,1.49915,1.4992,76900000.0
2009-12-28 23:59:00,1.4992,1.4993,1.49915,1.49915,60300000.0
2009-12-29 00:00:00,1.4992,1.4993,1.4991,1.4993,40600000.0
2009-12-29 00:01:00,1.49935,1.49935,1.49925,1.4993,20000000.0
2009-12-29 00:02:00,1.4993,1.4993,1.4991,1.4992,18500000.0
2009-12-29 00:03:00,1.4992,1.49925,1.49905,1.49925,54200000.0
2009-12-29 00:04:00,1.49925,1.4993,1.49915,1.49925,33400000.0
2009-12-29 00:05:00,1.49925,1.49925,1.49925,1.49925,4000000.0
2009-12-29 00:06:00,1.49925,1.49925,1.49915,1.4992,24400000.0
2009-12-29 00:07:00,1.49925,1.49925,1.49915,1.4992,46600000.0
2009-12-29 00:08:00,1.49925,1.49925,1.49915,1.4992,21200000.0
2009-12-29 00:09:00,1.4992,1.4992,1.499,1.499,27000000.0
2009-12-29 00:10:00,1.49895,1.49895,1.49895,1.49895,1500000.0
2009-12-29 00:11:00,1.4989,1.4991,1.4989,1.4991,14000000.0
2009-12-29 00:12:00,1.49905,1.49905,1.499,1.49905,11300000.0
2009-12-29 00:13:00,1.49905,1.49905,1.49895,1.49905,19000000.0
2009-12-29 00:14:00,1.49905,1.49905,1.49895,1.499,18400000.0
2009-12-29 00:15:00,1.49905,1.49905,1.4988,1.499,69500000.0
2009-12-29 00:16:00,1.4991,1.49915,1.49895,1.49905,26900000.0
2009-12-29 00:17:00,1.49895,1.49895,1.49895,1.49895,6200000.0
2009-12-29 00:18:00,1.49812,1.49821,1.49812,1.49821,15000000.0
2009-12-29 00:19:00,1.49825,1.49827,1.4982,1.49826,15000000.0
2009-12-29 00:20:00,1.49895,1.49905,1.49885,1.49885,15000000.0
2009-12-29 00:21:00,1.49875,1.49875,1.49875,1.49875,1100000.0
2009-12-29 00:22:00,1.49875,1.49885,1.49875,1.49885,8900000.0
2009-12-29 00:23:00,1.49875,1.49895,1.4987,1.49895,13400000.0
2009-12-29 00:24:00,1.49885,1.49885,1.4988,1.4988,5000000.0
2009-12-29 00:25:00,1.4988,1.4988,1.49875,1.49875,11000000.0
2009-12-29 00:26:00,1.49875,1.49925,1.49875,1.49915,17000000.0
2009-12-29 00:27:00,1.49915,1.49915,1.4991,1.4991,3000000.0
2009-12-29 00:28:00,1.4991,1.49925,1.4991,1.49915,29200000.0
2009-12-29 00:29:00,1.4991,1.49915,1.49905,1.4991,10500000.0
2009-12-29 00:30:00,1.49915,1.49915,1.49895,1.4991,35100000.0
2009-12-29 00:31:00,1.499,1.49915,1.4989,1.49905,24900000.0
2009-12-29 00:32:00,1.499,1.49915,1.499,1.49915,10300000.0
2009-12-29 00:33:00,1.49915,1.4993,1.49905,1.49915,40400000.0
2009-12-29 00:34:00,1.49905,1.49905,1.499,1.49905,10000000.0
2009-12-29 00:35:00,1.49905,1.4991,1.49905,1.4991,7400000.0
2009-12-29 00:36:00,1.4991,1.49925,1.4991,1.49925,7200000.0
2009-12-29 00:37:00,1.4992,1.49925,1.4992,1.4992,5600000.0
2009-12-29 00:38:00,1.49925,1.49925,1.4992,1.4992,18800000.0
2009-12-29 00:39:00,1.4992,1.49925,1.49915,1.4992,11000000.0
2009-12-29 00:40:00,1.49915,1.49925,1.49905,1.4991,25600000.0
2009-12-29 00:41:00,1.49905,1.4991,1.49895,1.499,25000000.0
2009-12-29 00:42:00,1.49895,1.49905,1.49895,1.49905,8500000.0
2009-12-29 00:43:00,1.499,1.49905,1.49895,1.49905,8500000.0
2009-12-29 00:44:00,1.49895,1.49905,1.49895,1.49895,6500000.0
2009-12-29 00:45:00,1.49905,1.49905,1.4989,1.49895,43100000.0
2009-12-29 00:46:00,1.49895,1.49895,1.49895,1.49895,19800000.0
2009-12-29 00:47:00,1.49895,1.49905,1.49895,1.49905,24500000.0
2009-12-29 00:48:00,1.499,1.49905,1.499,1.499,14100000.0
2009-12-29 00:49:00,1.499,1.4991,1.49895,1.499,22200000.0
2009-12-29 00:50:00,1.4991,1.49915,1.49895,1.4991,19200000.0
2009-12-29 00:51:00,1.4991,1.49925,1.4989,1.4989,5200000.0
2009-12-29 00:52:00,1.49895,1.4991,1.49895,1.4991,3000000.0
2009-12-29 00:53:00,1.49915,1.49915,1.4991,1.4991,2000000.0
2009-12-29 00:54:00,1.499,1.499,1.499,1.499,1000000.0
2009-12-29 00:55:00,1.4989,1.4989,1.4989,1.4989,2400000.0
2009-12-29 00:56:00,1.4989,1.4991,1.4989,1.4991,7000000.0
2009-12-29 00:57:00,1.49905,1.4991,1.49905,1.4991,2000000.0
2009-12-29 00:58:00,1.49895,1.49895,1.49895,1.49895,2400000.0
2009-12-29 00:59:00,1.49895,1.4992,1.49895,1.49915,16600000.0
2009-12-29 01:00:00,1.49915,1.49915,1.49905,1.49915,7000000.0
2009-12-29 01:01:00,1.49905,1.49915,1.49905,1.49915,3000000.0
2009-12-29 01:02:00,1.49925,1.49925,1.49915,1.49915,7000000.0
2009-12-29 01:03:00,1.4992,1.49925,1.4992,1.4992,4000000.0
2009-12-29 01:04:00,1.4992,1.4992,1.49915,1.49915,11000000.0
2009-12-29 01:05:00,1.4992,1.4992,1.499,1.49905,23300000.0
2009-12-29 01:06:00,1.49895,1.49935,1.4989,1.4992,27200000.0
2009-12-29 01:07:00,1.4992,1.4993,1.49915,1.49915,21800000.0
2009-12-29 01:08:00,1.4991,1.4991,1.49905,1.49905,3000000.0
2009-12-29 01:09:00,1.49905,1.49905,1.49905,1.49905,11300000.0
2009-12-29 01:10:00,1.49905,1.49905,1.499,1.499,36100000.0
2009-12-29 01:11:00,1.499,1.4991,1.499,1.4991,11600000.0
2009-12-29 01:12:00,1.49786,1.49787,1.49778,1.49785,14100000.0
2009-12-29 01:13:00,1.4991,1.49935,1.4991,1.49925,14100000.0
2009-12-29 01:14:00,1.49925,1.4993,1.49925,1.49925,9500000.0
2009-12-29 01:15:00,1.49925,1.49925,1.4992,1.4992,10500000.0
2009-12-29 01:16:00,1.4992,1.4992,1.499,1.4991,21800000.0
2009-12-29 01:17:00,1.49905,1.4991,1.499,1.4991,7400000.0
2009-12-29 01:18:00,1.49915,1.49915,1.49915,1.49915,14000000.0
2009-12-29 01:19:00,1.49925,1.49925,1.49915,1.49925,7400000.0
2009-12-29 01:20:00,1.49925,1.49935,1.4992,1.49935,9600000.0
2009-12-29 01:21:00,1.4995,1.4998,1.4995,1.4997,28200000.0
2009-12-29 01:22:00,1.49965,1.49965,1.49945,1.49945,11700000.0
2009-12-29 01:23:00,1.4995,1.4995,1.49895,1.49895,35900000.0
2009-12-29 01:24:00,1.49895,1.49905,1.4989,1.49905,72800000.0
2009-12-29 01:25:00,1.4991,1.4994,1.499,1.4994,108400000.0
2009-12-29 01:26:00,1.49935,1.49935,1.4991,1.49915,76700000.0
2009-12-29 01:27:00,1.49915,1.49925,1.4991,1.49925,6400000.0
2009-12-29 01:28:00,1.4992,1.4993,1.49905,1.4992,68600000.0
2009-12-29 01:29:00,1.4992,1.4992,1.4992,1.4992,1000000.0
2009-12-29 01:30:00,1.49925,1.49925,1.4992,1.4992,8100000.0
2009-12-29 01:31:00,1.49925,1.49925,1.4992,1.4992,5200000.0
2009-12-29 01:32:00,1.49925,1.4993,1.49915,1.4993,8100000.0
2009-12-29 01:33:00,1.4992,1.4993,1.4992,1.49925,4000000.0
2009-12-29 01:34:00,1.4992,1.4993,1.4992,1.49925,4000000.0
2009-12-29 01:35:00,1.4994,1.4994,1.4991,1.4991,16100000.0
2009-12-29 01:36:00,1.49915,1.49915,1.4991,1.4991,9000000.0
2009-12-29 01:37:00,1.4991,1.4991,1.49905,1.49905,6000000.0
2009-12-29 01:38:00,1.49905,1.4992,1.49905,1.49915,24400000.0
2009-12-29 01:39:00,1.49915,1.49925,1.49915,1.49925,11000000.0
2009-12-29 01:40:00,1.49925,1.49925,1.49915,1.4992,8000000.0
2009-12-29 01:41:00,1.4992,1.4992,1.499,1.499,6000000.0
2009-12-29 01:42:00,1.499,1.49915,1.499,1.49915,16000000.0
2009-12-29 01:43:00,1.4992,1.49925,1.4992,1.49925,4000000.0
2009-12-29 01:44:00,1.49925,1.49925,1.49925,1.49925,5000000.0
2009-12-29 01:45:00,1.49925,1.49925,1.49915,1.4992,30100000.0
2009-12-29 01:46:00,1.49905,1.49905,1.4989,1.49905,8000000.0
2009-12-29 01:47:00,1.49905,1.49905,1.49895,1.49905,17000000.0
2009-12-29 01:48:00,1.49905,1.49915,1.49905,1.4991,8000000.0
2009-12-29 01:49:00,1.4991,1.4991,1.499,1.4991,10900000.0
2009-12-29 01:50:00,1.4992,1.4992,1.4991,1.4992,7000000.0
2009-12-29 01:51:00,1.4991,1.4993,1.49895,1.4991,21600000.0
2009-12-29 01:52:00,1.499,1.4992,1.499,1.4991,24000000.0
2009-12-29 01:53:00,1.4992,1.4992,1.4991,1.4991,3000000.0
2009-12-29 01:54:00,1.4991,1.49915,1.4991,1.4991,16000000.0
2009-12-29 01:55:00,1.4991,1.4991,1.49905,1.49905,3000000.0
2009-12-29 01:56:00,1.49905,1.49905,1.4989,1.49895,25000000.0
2009-12-29 01:57:00,1.49895,1.49905,1.4989,1.49895,11000000.0
2009-12-29 01:58:00,1.49885,1.49895,1.49885,1.49895,10000000.0
2009-12-29 01:59:00,1.49895,1.49895,1.4988,1.49895,13000000.0
2009-12-29 02:00:00,1.499,1.499,1.4987,1.4989,56000000.0
2009-12-29 02:01:00,1.49865,1.4989,1.4986,1.49875,50000000.0
2009-12-29 02:02:00,1.4989,1.4989,1.4987,1.49885,45000000.0
2009-12-29 02:03:00,1.4989,1.4989,1.4988,1.4988,4000000.0
2009-12-29 02:04:00,1.49885,1.499,1.49875,1.499,16600000.0
2009-12-29 02:05:00,1.49895,1.49895,1.4988,1.4988,10300000.0
2009-12-29 02:06:00,1.4988,1.4989,1.49865,1.49875,22800000.0
2009-12-29 02:07:00,1.4987,1.4988,1.4987,1.4988,9000000.0
2009-12-29 02:08:00,1.49885,1.4989,1.49875,1.49885,17200000.0
2009-12-29 02:09:00,1.4988,1.49885,1.49875,1.49885,9400000.0
2009-12-29 02:10:00,1.4988,1.49885,1.49875,1.49875,11500000.0
2009-12-29 02:11:00,1.49875,1.49895,1.4987,1.49895,42600000.0
2009-12-29 02:12:00,1.49885,1.49895,1.49885,1.49885,20300000.0
2009-12-29 02:13:00,1.4989,1.4989,1.49875,1.49875,21000000.0
2009-12-29 02:14:00,1.49885,1.49885,1.49865,1.49865,9300000.0
2009-12-29 02:15:00,1.4987,1.49875,1.4986,1.49865,22700000.0
2009-12-29 02:16:00,1.4986,1.49865,1.49845,1.49855,50300000.0
2009-12-29 02:17:00,1.49855,1.4986,1.49845,1.4986,59400000.0
2009-12-29 02:18:00,1.4986,1.49865,1.49855,1.49855,35800000.0
2009-12-29 02:19:00,1.49855,1.49875,1.49855,1.49865,40100000.0
2009-12-29 02:20:00,1.49865,1.4987,1.49855,1.49865,54000000.0
2009-12-29 02:21:00,1.49865,1.4988,1.49865,1.49875,62600000.0
2009-12-29 02:22:00,1.4987,1.4988,1.49865,1.49875,39100000.0
2009-12-29 02:23:00,1.49875,1.4989,1.4986,1.4987,86000000.0
2009-12-29 02:24:00,1.49865,1.49885,1.49855,1.49875,75500000.0
2009-12-29 02:25:00,1.49875,1.49875,1.4984,1.4985,54700000.0
2009-12-29 02:26:00,1.49855,1.4986,1.4984,1.49855,23000000.0
2009-12-29 02:27:00,1.4986,1.4986,1.4984,1.49845,36100000.0
2009-12-29 02:28:00,1.49845,1.49855,1.4984,1.4985,23500000.0
2009-12-29 02:29:00,1.4985,1.49855,1.4984,1.4984,42200000.0
2009-12-29 02:30:00,1.4984,1.4985,1.4983,1.49845,38900000.0
2009-12-29 02:31:00,1.49845,1.49845,1.4984,1.49845,39600000.0
2009-12-29 02:32:00,1.49845,1.49845,1.49835,1.49835,22000000.0
2009-12-29 02:33:00,1.49835,1.49845,1.49825,1.49835,20500000.0
2009-12-29 02:34:00,1.49835,1.49835,1.49825,1.49835,29800000.0
2009-12-29 02:35:00,1.49835,1.4984,1.49825,1.49825,65900000.0
2009-12-29 02:36:00,1.49825,1.49835,1.49825,1.49825,22600000.0
2009-12-29 02:37:00,1.49825,1.49835,1.4981,1.49815,49200000.0
2009-12-29 02:38:00,1.49815,1.4982,1.49805,1.49815,56900000.0
2009-12-29 02:39:00,1.49815,1.49825,1.49815,1.49815,22900000.0
2009-12-29 02:40:00,1.49825,1.49825,1.49815,1.49825,39800000.0
2009-12-29 02:41:00,1.49815,1.4983,1.49815,1.4982,42800000.0
2009-12-29 02:42:00,1.4982,1.49825,1.49815,1.4982,28300000.0
2009-12-29 02:43:00,1.49815,1.49825,1.49815,1.49825,46600000.0
2009-12-29 02:44:00,1.49825,1.49835,1.49825,1.49835,58800000.0
2009-12-29 02:45:00,1.49835,1.49835,1.49835,1.49835,51600000.0
2009-12-29 02:46:00,1.49825,1.49865,1.49825,1.49865,77100000.0
2009-12-29 02:47:00,1.49865,1.49865,1.49855,1.49855,36100000.0
2009-12-29 02:48:00,1.49855,1.49855,1.49855,1.49855,32100000.0
2009-12-29 02:49:00,1.49855,1.49855,1.49845,1.49855,51600000.0
2009-12-29 02:50:00,1.49855,1.49855,1.4984,1.49845,34100000.0
2009-12-29 02:51:00,1.49845,1.4985,1.49845,1.49845,23100000.0
2009-12-29 02:52:00,1.49845,1.49855,1.49835,1.49835,16400000.0
2009-12-29 02:53:00,1.49845,1.49855,1.49835,1.4985,42800000.0
2009-12-29 02:54:00,1.49845,1.4986,1.49805,1.49815,108900000.0
2009-12-29 02:55:00,1.4979,1.49805,1.49785,1.49795,62900000.0
2009-12-29 02:56:00,1.4977,1.4977,1.49745,1.49755,56400000.0
2009-12-29 02:57:00,1.49755,1.49785,1.49755,1.4977,76000000.0
2009-12-29 02:58:00,1.49755,1.49765,1.49755,1.49755,34300000.0
2009-12-29 02:59:00,1.49755,1.49765,1.49735,1.49735,85700000.0
2009-12-29 03:00:00,1.49735,1.49745,1.49725,1.49735,83500000.0
2009-12-29 03:01:00,1.49735,1.49735,1.49725,1.49725,24100000.0
2009-12-29 03:02:00,1.49725,1.49735,1.49725,1.49735,22900000.0
2009-12-29 03:03:00,1.49725,1.49745,1.49725,1.49745,26000000.0
2009-12-29 03:04:00,1.49745,1.49745,1.49745,1.49745,1600000.0
2009-12-29 03:05:00,1.49745,1.49755,1.49735,1.49745,30400000.0
2009-12-29 03:06:00,1.49745,1.49745,1.49745,1.49745,12800000.0
2009-12-29 03:07:00,1.49745,1.4975,1.49745,1.49745,10700000.0
2009-12-29 03:08:00,1.4975,1.49755,1.4975,1.49755,12300000.0
2009-12-29 03:09:00,1.49765,1.49765,1.49755,1.49755,53500000.0
2009-12-29 03:10:00,1.49755,1.49765,1.49755,1.49765,17300000.0
2009-12-29 03:11:00,1.49765,1.49765,1.49745,1.4976,25100000.0
2009-12-29 03:12:00,1.4979,1.498,1.4979,1.49795,31700000.0
2009-12-29 03:13:00,1.49795,1.49805,1.4979,1.4979,85500000.0
2009-12-29 03:14:00,1.49795,1.49815,1.4979,1.4979,59500000.0
2009-12-29 03:15:00,1.4979,1.498,1.49785,1.49795,60500000.0
2009-12-29 03:16:00,1.49795,1.49795,1.49795,1.49795,1600000.0
2009-12-29 03:17:00,1.4979,1.4979,1.4979,1.4979,7900000.0
2009-12-29 03:18:00,1.49795,1.49795,1.49795,1.49795,3300000.0
2009-12-29 03:19:00,1.49795,1.49795,1.4978,1.4978,8500000.0
2009-12-29 03:20:00,1.4979,1.4979,1.4977,1.4978,24400000.0
2009-12-29 03:21:00,1.49785,1.49785,1.4977,1.49775,25800000.0
2009-12-29 03:22:00,1.49775,1.49785,1.49775,1.49785,18200000.0
2009-12-29 03:23:00,1.4978,1.49785,1.4978,1.49785,13700000.0
2009-12-29 03:24:00,1.4978,1.49785,1.49775,1.4978,13800000.0
2009-12-29 03:25:00,1.4977,1.4978,1.4976,1.4977,112100000.0
2009-12-29 03:26:00,1.49775,1.4978,1.49765,1.49765,122600000.0
2009-12-29 03:27:00,1.49775,1.49775,1.49755,1.49765,25400000.0
2009-12-29 03:28:00,1.49765,1.4977,1.49765,1.4977,12200000.0
2009-12-29 03:29:00,1.4977,1.49775,1.49765,1.49765,61700000.0
2009-12-29 03:30:00,1.4977,1.49775,1.4977,1.49775,4100000.0
2009-12-29 03:31:00,1.4978,1.49785,1.4978,1.4978,19400000.0
2009-12-29 03:32:00,1.49785,1.49785,1.49785,1.49785,3900000.0
2009-12-29 03:33:00,1.49785,1.4979,1.4978,1.49785,17700000.0
2009-12-29 03:34:00,1.4979,1.4979,1.4977,1.49775,8400000.0
2009-12-29 03:35:00,1.4977,1.4978,1.4976,1.4976,16200000.0
2009-12-29 03:36:00,1.49775,1.49785,1.49775,1.49775,13700000.0
2009-12-29 03:37:00,1.4978,1.4979,1.49775,1.4979,16900000.0
2009-12-29 03:38:00,1.4979,1.4981,1.4979,1.4981,9800000.0
2009-12-29 03:39:00,1.49815,1.4984,1.49815,1.4982,57400000.0
2009-12-29 03:40:00,1.4983,1.4984,1.4983,1.49835,8400000.0
2009-12-29 03:41:00,1.49835,1.49835,1.4982,1.49825,21300000.0
2009-12-29 03:42:00,1.49825,1.49835,1.49825,1.49835,8000000.0
2009-12-29 03:43:00,1.49835,1.4984,1.4983,1.4984,25100000.0
2009-12-29 03:44:00,1.49845,1.49845,1.49845,1.49845,3200000.0
2009-12-29 03:45:00,1.49845,1.49845,1.4984,1.4984,5600000.0
2009-12-29 03:46:00,1.49845,1.49845,1.49845,1.49845,9600000.0
2009-12-29 03:47:00,1.49845,1.4986,1.49845,1.4986,18900000.0
2009-12-29 03:48:00,1.49865,1.4987,1.49855,1.4986,20400000.0
2009-12-29 03:49:00,1.49865,1.4987,1.4986,1.49865,44400000.0
2009-12-29 03:50:00,1.49865,1.4988,1.49865,1.49875,25200000.0
2009-12-29 03:51:00,1.49875,1.49895,1.4987,1.49885,30000000.0
2009-12-29 03:52:00,1.4988,1.49885,1.49875,1.4988,26200000.0
2009-12-29 03:53:00,1.49885,1.4992,1.4988,1.49905,32500000.0
2009-12-29 03:54:00,1.49905,1.49925,1.49895,1.4991,15500000.0
2009-12-29 03:55:00,1.499,1.499,1.49895,1.49895,8200000.0
2009-12-29 03:56:00,1.499,1.49905,1.499,1.499,3600000.0
2009-12-29 03:57:00,1.499,1.49945,1.499,1.49935,46200000.0
2009-12-29 03:58:00,1.49945,1.49945,1.4992,1.4993,88900000.0
2009-12-29 03:59:00,1.4993,1.49955,1.4992,1.4993,76200000.0
2009-12-29 04:00:00,1.4992,1.49945,1.49915,1.4993,110100000.0
2009-12-29 04:01:00,1.4993,1.4994,1.49915,1.49915,25000000.0
2009-12-29 04:02:00,1.49915,1.4992,1.49915,1.49915,6900000.0
2009-12-29 04:03:00,1.49905,1.49915,1.499,1.49905,28000000.0
2009-12-29 04:04:00,1.49915,1.4992,1.4991,1.4992,11000000.0
2009-12-29 04:05:00,1.49925,1.49925,1.49905,1.49915,23000000.0
2009-12-29 04:06:00,1.49915,1.49925,1.49905,1.4992,29700000.0
2009-12-29 04:07:00,1.4992,1.49925,1.4991,1.49915,41000000.0
2009-12-29 04:08:00,1.4991,1.4991,1.4985,1.4985,64200000.0
2009-12-29 04:09:00,1.4985,1.49885,1.49845,1.4988,49600000.0
2009-12-29 04:10:00,1.49875,1.49915,1.49875,1.49915,21900000.0
2009-12-29 04:11:00,1.4991,1.49915,1.4991,1.49915,4800000.0
2009-12-29 04:12:00,1.4992,1.49925,1.4991,1.4991,34100000.0
2009-12-29 04:13:00,1.49915,1.4992,1.4991,1.4992,6400000.0
2009-12-29 04:14:00,1.49915,1.49915,1.49905,1.49905,11800000.0
2009-12-29 04:15:00,1.4991,1.4991,1.49905,1.4991,16700000.0
2009-12-29 04:16:00,1.499,1.49935,1.499,1.4992,27000000.0
2009-12-29 04:17:00,1.4992,1.4992,1.4992,1.4992,1100000.0
2009-12-29 04:18:00,1.4991,1.49915,1.4991,1.49915,13100000.0
2009-12-29 04:19:00,1.49915,1.4993,1.4991,1.4993,19900000.0
2009-12-29 04:20:00,1.49925,1.49945,1.49925,1.49945,20700000.0
2009-12-29 04:21:00,1.49945,1.49945,1.4993,1.4993,11600000.0
2009-12-29 04:22:00,1.49925,1.49935,1.49895,1.49895,30500000.0
2009-12-29 04:23:00,1.49895,1.49895,1.49875,1.49885,59200000.0
2009-12-29 04:24:00,1.49885,1.4989,1.49865,1.49865,77400000.0
2009-12-29 04:25:00,1.49865,1.49875,1.49865,1.49875,24600000.0
2009-12-29 04:26:00,1.49865,1.49875,1.49865,1.49865,8000000.0
2009-12-29 04:27:00,1.49865,1.49915,1.49865,1.49915,36100000.0
2009-12-29 04:28:00,1.49915,1.49935,1.49915,1.49935,25500000.0
2009-12-29 04:29:00,1.4993,1.4995,1.4993,1.4994,31100000.0
2009-12-29 04:30:00,1.49945,1.49955,1.4994,1.49945,75600000.0
2009-12-29 04:31:00,1.49945,1.49955,1.49945,1.49945,68700000.0
2009-12-29 04:32:00,1.49945,1.49955,1.49945,1.49945,32500000.0
2009-12-29 04:33:00,1.49945,1.49955,1.49945,1.49945,39100000.0
2009-12-29 04:34:00,1.4995,1.49955,1.49945,1.49945,18600000.0
2009-12-29 04:35:00,1.49945,1.49945,1.49935,1.49945,14400000.0
2009-12-29 04:36:00,1.49945,1.49945,1.49945,1.49945,9600000.0
2009-12-29 04:37:00,1.49945,1.49945,1.49945,1.49945,1600000.0
2009-12-29 04:38:00,1.49945,1.49945,1.49935,1.49935,11200000.0
2009-12-29 04:39:00,1.49935,1.49965,1.49935,1.49965,25300000.0
2009-12-29 04:40:00,1.49965,1.4997,1.49935,1.4995,16900000.0
2009-12-29 04:41:00,1.4995,1.49965,1.4995,1.4996,14300000.0
2009-12-29 04:42:00,1.4996,1.4996,1.49955,1.49955,9700000.0
2009-12-29 04:43:00,1.4996,1.4996,1.4995,1.49955,17700000.0
2009-12-29 04:44:00,1.4995,1.4995,1.4991,1.4994,19000000.0
2009-12-29 04:45:00,1.4994,1.4995,1.4994,1.4994,19600000.0
2009-12-29 04:46:00,1.4994,1.4995,1.49925,1.4993,40400000.0
2009-12-29 04:47:00,1.4993,1.4993,1.4992,1.49925,16600000.0
2009-12-29 04:48:00,1.49925,1.4994,1.4992,1.49935,23900000.0
2009-12-29 04:49:00,1.4994,1.49945,1.4993,1.49945,21800000.0
2009-12-29 04:50:00,1.4994,1.4994,1.4993,1.4994,10700000.0
2009-12-29 04:51:00,1.4993,1.4994,1.4993,1.49935,22600000.0
2009-12-29 04:52:00,1.49935,1.49945,1.4993,1.4994,13000000.0
2009-12-29 04:53:00,1.49945,1.49945,1.4994,1.4994,3000000.0
2009-12-29 04:54:00,1.49935,1.4994,1.49935,1.4994,2000000.0
2009-12-29 04:55:00,1.49945,1.4995,1.4994,1.4995,8000000.0
2009-12-29 04:56:00,1.4995,1.4997,1.49945,1.49965,45500000.0
2009-12-29 04:57:00,1.4996,1.49965,1.49955,1.49955,39800000.0
2009-12-29 04:58:00,1.4996,1.4996,1.4995,1.4995,10800000.0
2009-12-29 04:59:00,1.4995,1.49955,1.4995,1.49955,8800000.0
2009-12-29 05:00:00,1.4996,1.4997,1.4996,1.4996,16100000.0
2009-12-29 05:01:00,1.4996,1.4996,1.49935,1.4994,26300000.0
2009-12-29 05:02:00,1.4994,1.4994,1.49935,1.49935,26800000.0
2009-12-29 05:03:00,1.49935,1.49945,1.49935,1.4994,14700000.0
2009-12-29 05:04:00,1.49945,1.49945,1.4993,1.4993,13400000.0
2009-12-29 05:05:00,1.49935,1.49955,1.49935,1.4995,7000000.0
2009-12-29 05:06:00,1.49945,1.49945,1.49945,1.49945,3200000.0
2009-12-29 05:07:00,1.49945,1.49955,1.4994,1.49945,4000000.0
2009-12-29 05:08:00,1.4994,1.4994,1.4994,1.4994,1000000.0
2009-12-29 05:09:00,1.49945,1.49945,1.4992,1.49935,19400000.0
2009-12-29 05:10:00,1.49925,1.4993,1.49915,1.49915,26700000.0
2009-12-29 05:11:00,1.49915,1.4992,1.49915,1.4992,14300000.0
2009-12-29 05:12:00,1.49915,1.49925,1.49915,1.49925,16600000.0
2009-12-29 05:13:00,1.4992,1.4992,1.4991,1.4992,12800000.0
2009-12-29 05:14:00,1.49915,1.49915,1.4991,1.49915,12000000.0
2009-12-29 05:15:00,1.4991,1.4992,1.499,1.499,9000000.0
2009-12-29 05:16:00,1.49895,1.49895,1.49895,1.49895,2000000.0
2009-12-29 05:17:00,1.49895,1.49905,1.49895,1.49895,38600000.0
2009-12-29 05:18:00,1.499,1.49905,1.499,1.49905,11100000.0
2009-12-29 05:19:00,1.49905,1.49905,1.49905,1.49905,1600000.0
2009-12-29 05:20:00,1.49905,1.49905,1.49905,1.49905,3400000.0
2009-12-29 05:21:00,1.49905,1.49905,1.4987,1.4987,35400000.0
2009-12-29 05:22:00,1.49875,1.49885,1.49865,1.49885,37200000.0
2009-12-29 05:23:00,1.49885,1.49895,1.49865,1.49875,27100000.0
2009-12-29 05:24:00,1.49875,1.49875,1.49865,1.49875,42300000.0
2009-12-29 05:25:00,1.49875,1.49875,1.49875,1.49875,3200000.0
2009-12-29 05:26:00,1.49875,1.49885,1.49875,1.49875,20800000.0
2009-12-29 05:27:00,1.49875,1.49875,1.49875,1.49875,4800000.0
2009-12-29 05:28:00,1.49875,1.49875,1.49875,1.49875,11200000.0
2009-12-29 05:29:00,1.49875,1.49885,1.49875,1.49875,19600000.0
2009-12-29 05:30:00,1.49875,1.49875,1.49865,1.49875,27100000.0
2009-12-29 05:31:00,1.49875,1.49875,1.49865,1.49875,4300000.0
2009-12-29 05:32:00,1.49875,1.49875,1.49875,1.49875,8800000.0
2009-12-29 05:33:00,1.49875,1.49875,1.49875,1.49875,8300000.0
2009-12-29 05:34:00,1.49875,1.49875,1.49865,1.49875,16600000.0
2009-12-29 05:35:00,1.49875,1.49875,1.49875,1.49875,16100000.0
2009-12-29 05:36:00,1.49875,1.49875,1.49875,1.49875,8100000.0
2009-12-29 05:37:00,1.49875,1.49875,1.49875,1.49875,16000000.0
2009-12-29 05:38:00,1.49875,1.49875,1.4986,1.49875,22600000.0
2009-12-29 05:39:00,1.49875,1.49875,1.49875,1.49875,8000000.0
2009-12-29 05:40:00,1.49875,1.49875,1.49875,1.49875,1600000.0
2009-12-29 05:41:00,1.49875,1.49875,1.49875,1.49875,12800000.0
2009-12-29 05:42:00,1.49875,1.49875,1.49875,1.49875,3200000.0
2009-12-29 05:43:00,1.49875,1.49875,1.49875,1.49875,9600000.0
2009-12-29 05:44:00,1.49875,1.49875,1.49875,1.49875,6400000.0
2009-12-29 05:45:00,1.49875,1.49875,1.49855,1.49875,25200000.0
2009-12-29 05:46:00,1.49875,1.49875,1.49865,1.49865,14300000.0
2009-12-29 05:47:00,1.49865,1.49865,1.49865,1.49865,1600000.0
2009-12-29 05:48:00,1.49865,1.49865,1.4986,1.49865,13700000.0
2009-12-29 05:49:00,1.49865,1.49875,1.49865,1.49875,9600000.0
2009-12-29 05:50:00,1.49875,1.4988,1.49875,1.49875,11900000.0
2009-12-29 05:51:00,1.49875,1.49875,1.49875,1.49875,6700000.0
2009-12-29 05:52:00,1.49875,1.49875,1.49865,1.49875,5800000.0
2009-12-29 05:53:00,1.4988,1.49885,1.4987,1.4987,14500000.0
2009-12-29 05:54:00,1.49875,1.49875,1.49865,1.49865,11600000.0
2009-12-29 05:55:00,1.49865,1.49875,1.49865,1.4987,8400000.0
2009-12-29 05:56:00,1.49875,1.49875,1.49865,1.49875,8100000.0
2009-12-29 05:57:00,1.49875,1.49875,1.49865,1.49875,8300000.0
2009-12-29 05:58:00,1.49875,1.49875,1.4984,1.4984,29800000.0
2009-12-29 05:59:00,1.49835,1.4984,1.498,1.4983,70000000.0
2009-12-29 06:00:00,1.49805,1.4981,1.49805,1.49805,21600000.0
2009-12-29 06:01:00,1.49815,1.4982,1.49795,1.4981,41900000.0
2009-12-29 06:02:00,1.49815,1.49815,1.4981,1.4981,3000000.0
2009-12-29 06:03:00,1.49815,1.4984,1.49805,1.49805,14400000.0
2009-12-29 06:04:00,1.49805,1.49805,1.49795,1.49805,14300000.0
2009-12-29 06:05:00,1.49805,1.4981,1.49805,1.4981,14000000.0
2009-12-29 06:06:00,1.49815,1.49815,1.49805,1.49815,28600000.0
2009-12-29 06:07:00,1.4981,1.49815,1.49805,1.49815,26500000.0
2009-12-29 06:08:00,1.4981,1.4981,1.4981,1.4981,1000000.0
2009-12-29 06:09:00,1.49815,1.49815,1.49795,1.49815,37000000.0
2009-12-29 06:10:00,1.4982,1.49855,1.49805,1.49845,69900000.0
2009-12-29 06:11:00,1.49855,1.49865,1.49855,1.49855,66600000.0
2009-12-29 06:12:00,1.4986,1.49865,1.49855,1.49855,19600000.0
2009-12-29 06:13:00,1.49855,1.49865,1.49845,1.49845,75200000.0
2009-12-29 06:14:00,1.49845,1.49865,1.49845,1.49845,56000000.0
2009-12-29 06:15:00,1.49942,1.49944,1.49931,1.49933,8000000.0
2009-12-29 06:16:00,1.4986,1.4986,1.49845,1.49845,8000000.0
2009-12-29 06:17:00,1.49845,1.49885,1.49835,1.49875,32000000.0
2009-12-29 06:18:00,1.49875,1.49885,1.49865,1.49885,34400000.0
2009-12-29 06:19:00,1.49885,1.49885,1.49885,1.49885,9600000.0
2009-12-29 06:20:00,1.49875,1.49885,1.49875,1.49885,3200000.0
2009-12-29 06:21:00,1.49885,1.49895,1.49875,1.49895,36000000.0
2009-12-29 06:22:00,1.49895,1.49915,1.49885,1.49915,60300000.0
2009-12-29 06:23:00,1.49915,1.49935,1.49915,1.49925,53500000.0
2009-12-29 06:24:00,1.49925,1.49925,1.49905,1.49915,24800000.0
2009-12-29 06:25:00,1.49905,1.49925,1.49905,1.4992,22900000.0
2009-12-29 06:26:00,1.4992,1.4992,1.49915,1.49915,17800000.0
2009-12-29 06:27:00,1.49915,1.49915,1.49915,1.49915,4900000.0
2009-12-29 06:28:00,1.49915,1.49925,1.49905,1.49905,58300000.0
2009-12-29 06:29:00,1.49905,1.4994,1.49905,1.49935,101000000.0
2009-12-29 06:30:00,1.49935,1.49945,1.4987,1.49895,119300000.0
2009-12-29 06:31:00,1.49895,1.49895,1.49875,1.49875,73200000.0
2009-12-29 06:32:00,1.49875,1.4988,1.49865,1.49875,37300000.0
2009-12-29 06:33:00,1.49875,1.49885,1.49875,1.49885,25900000.0
2009-12-29 06:34:00,1.4988,1.49885,1.49865,1.4987,57700000.0
2009-12-29 06:35:00,1.49875,1.49885,1.49865,1.49885,88700000.0
2009-12-29 06:36:00,1.49875,1.49875,1.49875,1.49875,19300000.0
2009-12-29 06:37:00,1.49875,1.4988,1.49865,1.49875,25300000.0
2009-12-29 06:38:00,1.49875,1.4988,1.4987,1.4988,12800000.0
2009-12-29 06:39:00,1.49875,1.49915,1.49875,1.49915,16100000.0
2009-12-29 06:40:00,1.49925,1.49925,1.4992,1.4992,3000000.0
2009-12-29 06:41:00,1.4992,1.49925,1.49915,1.49925,3000000.0
2009-12-29 06:42:00,1.49925,1.49925,1.4992,1.49925,4000000.0
2009-12-29 06:43:00,1.49925,1.49935,1.4992,1.49935,17000000.0
2009-12-29 06:44:00,1.4993,1.4994,1.4992,1.4994,33800000.0
2009-12-29 06:45:00,1.49935,1.49945,1.4993,1.49935,25900000.0
2009-12-29 06:46:00,1.4993,1.49945,1.4993,1.49945,38000000.0
2009-12-29 06:47:00,1.4994,1.49945,1.49925,1.49935,52700000.0
2009-12-29 06:48:00,1.49935,1.49935,1.49935,1.49935,1200000.0
2009-12-29 06:49:00,1.49935,1.49945,1.4993,1.49935,17400000.0
2009-12-29 06:50:00,1.4994,1.49955,1.4994,1.49955,9800000.0
2009-12-29 06:51:00,1.49945,1.49945,1.49935,1.49945,35400000.0
2009-12-29 06:52:00,1.49945,1.49945,1.49925,1.49945,56200000.0
2009-12-29 06:53:00,1.49945,1.49945,1.49935,1.49935,19000000.0
2009-12-29 06:54:00,1.49935,1.49935,1.49925,1.49935,38800000.0
2009-12-29 06:55:00,1.49935,1.49935,1.49935,1.49935,14800000.0
2009-12-29 06:56:00,1.49945,1.49995,1.49925,1.49975,75600000.0
2009-12-29 06:57:00,1.49975,1.49985,1.49965,1.4997,71700000.0
2009-12-29 06:58:00,1.49975,1.49985,1.4997,1.4998,48600000.0
2009-12-29 06:59:00,1.4998,1.49995,1.4998,1.4998,11300000.0
2009-12-29 07:00:00,1.49985,1.49985,1.49975,1.49985,50700000.0
2009-12-29 07:01:00,1.4998,1.4998,1.49975,1.49975,4700000.0
2009-12-29 07:02:00,1.4997,1.4998,1.4997,1.49975,6700000.0
2009-12-29 07:03:00,1.4998,1.50005,1.49965,1.50005,63800000.0
2009-12-29 07:04:00,1.5,1.50005,1.4997,1.4997,58400000.0
2009-12-29 07:05:00,1.4997,1.50035,1.4997,1.50005,47000000.0
2009-12-29 07:06:00,1.50005,1.50005,1.49995,1.49995,12200000.0
2009-12-29 07:07:00,1.49995,1.49995,1.49995,1.49995,3100000.0
2009-12-29 07:08:00,1.49995,1.49995,1.49995,1.49995,15200000.0
2009-12-29 07:09:00,1.49995,1.49995,1.4998,1.4998,16700000.0
2009-12-29 07:10:00,1.49985,1.49995,1.49985,1.49995,16500000.0
2009-12-29 07:11:00,1.49985,1.49995,1.49985,1.4999,9500000.0
2009-12-29 07:12:00,1.4999,1.5,1.49975,1.4998,30600000.0
2009-12-29 07:13:00,1.49985,1.49985,1.4998,1.4998,11000000.0
2009-12-29 07:14:00,1.4998,1.4998,1.49965,1.4997,15700000.0
2009-12-29 07:15:00,1.4996,1.49965,1.49955,1.49965,13500000.0
2009-12-29 07:16:00,1.49955,1.50005,1.49945,1.4999,90800000.0
2009-12-29 07:17:00,1.4999,1.49995,1.4999,1.4999,19800000.0
2009-12-29 07:18:00,1.49995,1.5,1.49985,1.49985,48400000.0
2009-12-29 07:19:00,1.49985,1.49985,1.49985,1.49985,9600000.0
2009-12-29 07:20:00,1.49975,1.49985,1.49975,1.49985,17900000.0
2009-12-29 07:21:00,1.49985,1.50005,1.49975,1.49985,27800000.0
2009-12-29 07:22:00,1.49985,1.49985,1.49985,1.49985,3200000.0
2009-12-29 07:23:00,1.49985,1.49985,1.49985,1.49985,4800000.0
2009-12-29 07:24:00,1.49985,1.49985,1.49985,1.49985,12800000.0
2009-12-29 07:25:00,1.4999,1.5,1.49985,1.5,10800000.0
2009-12-29 07:26:00,1.49995,1.50005,1.4999,1.50005,27300000.0
2009-12-29 07:27:00,1.50005,1.50005,1.50005,1.50005,14700000.0
2009-12-29 07:28:00,1.50015,1.50015,1.50005,1.50005,30700000.0
2009-12-29 07:29:00,1.50005,1.50005,1.50005,1.50005,8000000.0
2009-12-29 07:30:00,1.50015,1.50025,1.4999,1.49995,36900000.0
2009-12-29 07:31:00,1.49995,1.49995,1.49955,1.49965,47100000.0
2009-12-29 07:32:00,1.49965,1.49965,1.49945,1.49945,12800000.0
2009-12-29 07:33:00,1.49945,1.49945,1.49925,1.49935,18000000.0
2009-12-29 07:34:00,1.49945,1.49945,1.49925,1.49935,32000000.0
2009-12-29 07:35:00,1.49935,1.49945,1.49935,1.49935,24000000.0
2009-12-29 07:36:00,1.49935,1.4997,1.49935,1.4997,42400000.0
2009-12-29 07:37:00,1.4997,1.49985,1.49965,1.49985,32500000.0
2009-12-29 07:38:00,1.49985,1.49985,1.49955,1.49955,64700000.0
2009-12-29 07:39:00,1.49945,1.4998,1.49945,1.4998,43100000.0
2009-12-29 07:40:00,1.4998,1.4998,1.4997,1.4997,20000000.0
2009-12-29 07:41:00,1.4997,1.4997,1.49965,1.49965,8200000.0
2009-12-29 07:42:00,1.4997,1.4997,1.4997,1.4997,8800000.0
2009-12-29 07:43:00,1.4997,1.4998,1.4997,1.4998,29400000.0
2009-12-29 07:44:00,1.49975,1.4999,1.49975,1.49975,26600000.0
2009-12-29 07:45:00,1.49975,1.49985,1.49975,1.4998,4500000.0
2009-12-29 07:46:00,1.4999,1.4999,1.4998,1.4998,20400000.0
2009-12-29 07:47:00,1.4998,1.4998,1.4998,1.4998,1600000.0
2009-12-29 07:48:00,1.4999,1.4999,1.4998,1.4999,43200000.0
2009-12-29 07:49:00,1.4999,1.4999,1.4998,1.4998,17100000.0
2009-12-29 07:50:00,1.4998,1.49995,1.4998,1.4999,13800000.0
2009-12-29 07:51:00,1.49985,1.4999,1.49975,1.4998,15300000.0
2009-12-29 07:52:00,1.4998,1.4998,1.49975,1.49975,3000000.0
2009-12-29 07:53:00,1.4997,1.49975,1.4997,1.49975,7500000.0
2009-12-29 07:54:00,1.49975,1.49975,1.49975,1.49975,10000000.0
2009-12-29 07:55:00,1.49975,1.50015,1.49975,1.5001,22600000.0
2009-12-29 07:56:00,1.5001,1.5001,1.5,1.5,5000000.0
2009-12-29 07:57:00,1.5,1.5,1.5,1.5,13000000.0
2009-12-29 07:58:00,1.5,1.50005,1.4999,1.49995,33300000.0
2009-12-29 07:59:00,1.49995,1.50015,1.49995,1.5001,14000000.0
2009-12-29 08:00:00,1.50005,1.50025,1.50005,1.50015,28100000.0
2009-12-29 08:01:00,1.50015,1.5002,1.5001,1.50015,54900000.0
2009-12-29 08:02:00,1.50015,1.5003,1.49995,1.50005,63400000.0
2009-12-29 08:03:00,1.5001,1.5001,1.49995,1.49995,31600000.0
2009-12-29 08:04:00,1.49975,1.4999,1.4997,1.49975,33400000.0
2009-12-29 08:05:00,1.4997,1.4997,1.4997,1.4997,6000000.0
2009-12-29 08:06:00,1.49965,1.4997,1.4996,1.49965,6200000.0
2009-12-29 08:07:00,1.4997,1.4997,1.4996,1.4997,14000000.0
2009-12-29 08:08:00,1.49965,1.49975,1.49965,1.4997,10000000.0
2009-12-29 08:09:00,1.4997,1.49975,1.4996,1.49965,18900000.0
2009-12-29 08:10:00,1.4996,1.4998,1.4996,1.4997,21000000.0
2009-12-29 08:11:00,1.49975,1.4998,1.4997,1.4998,25000000.0
2009-12-29 08:12:00,1.4998,1.4998,1.49965,1.49965,40800000.0
2009-12-29 08:13:00,1.49965,1.49965,1.49965,1.49965,11200000.0
2009-12-29 08:14:00,1.49965,1.49965,1.49965,1.49965,9600000.0
2009-12-29 08:15:00,1.49965,1.49975,1.49965,1.4997,57900000.0
2009-12-29 08:16:00,1.49965,1.49975,1.49965,1.49965,25500000.0
2009-12-29 08:17:00,1.49965,1.49975,1.49965,1.49965,59500000.0
2009-12-29 08:18:00,1.49965,1.4998,1.49965,1.49975,30800000.0
2009-12-29 08:19:00,1.49975,1.49985,1.49965,1.49975,52800000.0
2009-12-29 08:20:00,1.49975,1.49985,1.49975,1.49975,9700000.0
2009-12-29 08:21:00,1.49975,1.49985,1.49965,1.49985,33900000.0
2009-12-29 08:22:00,1.49975,1.4998,1.49975,1.4998,22500000.0
2009-12-29 08:23:00,1.49985,1.49985,1.49975,1.49975,10600000.0
2009-12-29 08:24:00,1.49985,1.49985,1.49985,1.49985,1600000.0
2009-12-29 08:25:00,1.49975,1.49975,1.49975,1.49975,1600000.0
2009-12-29 08:26:00,1.49975,1.49975,1.49975,1.49975,3200000.0
2009-12-29 08:27:00,1.49975,1.49975,1.49965,1.49975,7400000.0
2009-12-29 08:28:00,1.49975,1.49975,1.49975,1.49975,1600000.0
2009-12-29 08:29:00,1.49975,1.49975,1.49975,1.49975,1600000.0
2009-12-29 08:30:00,1.4997,1.4997,1.49965,1.49965,2600000.0
2009-12-29 08:31:00,1.49975,1.49975,1.49965,1.49965,4200000.0
2009-12-29 08:32:00,1.49975,1.49995,1.49955,1.49985,44000000.0
2009-12-29 08:33:00,1.49995,1.49995,1.49985,1.49995,16000000.0
2009-12-29 08:34:00,1.49985,1.50005,1.49985,1.49985,28800000.0
2009-12-29 08:35:00,1.49995,1.49995,1.49965,1.49965,33200000.0
2009-12-29 08:36:00,1.49955,1.49965,1.49945,1.49945,52900000.0
2009-12-29 08:37:00,1.49945,1.49955,1.49925,1.49935,52400000.0
2009-12-29 08:38:00,1.49935,1.4994,1.4992,1.4994,48500000.0
2009-12-29 08:39:00,1.4993,1.4994,1.49925,1.4994,17600000.0
2009-12-29 08:40:00,1.4994,1.49975,1.49935,1.49965,41400000.0
2009-12-29 08:41:00,1.49965,1.49975,1.49945,1.4997,101600000.0
2009-12-29 08:42:00,1.4997,1.49985,1.4996,1.4996,26600000.0
2009-12-29 08:43:00,1.4996,1.4999,1.49955,1.49955,68700000.0
2009-12-29 08:44:00,1.4996,1.49985,1.4996,1.49975,40600000.0
2009-12-29 08:45:00,1.49975,1.4998,1.49955,1.49965,34400000.0
2009-12-29 08:46:00,1.49975,1.49995,1.49975,1.4998,82500000.0
2009-12-29 08:47:00,1.49985,1.49985,1.49975,1.49985,13300000.0
2009-12-29 08:48:00,1.49985,1.50005,1.4998,1.49985,79600000.0
2009-12-29 08:49:00,1.49985,1.4999,1.49975,1.4998,37400000.0
2009-12-29 08:50:00,1.4998,1.50005,1.49975,1.4999,43000000.0
2009-12-29 08:51:00,1.49995,1.50005,1.49985,1.49985,33500000.0
2009-12-29 08:52:00,1.49985,1.49985,1.49975,1.49975,21300000.0
2009-12-29 08:53:00,1.4998,1.49985,1.4998,1.49985,9800000.0
2009-12-29 08:54:00,1.49985,1.49985,1.49975,1.49975,23000000.0
2009-12-29 08:55:00,1.49975,1.49975,1.49965,1.49965,36600000.0
2009-12-29 08:56:00,1.49965,1.4998,1.49965,1.49975,69900000.0
2009-12-29 08:57:00,1.49975,1.49985,1.4996,1.49975,40300000.0
2009-12-29 08:58:00,1.49975,1.49975,1.49945,1.49955,67700000.0
2009-12-29 08:59:00,1.4996,1.4998,1.49955,1.49975,59200000.0
2009-12-29 09:00:00,1.49975,1.49985,1.49955,1.49985,104900000.0
2009-12-29 09:01:00,1.49985,1.49985,1.49975,1.49975,32500000.0
2009-12-29 09:02:00,1.4998,1.49985,1.49965,1.49975,90700000.0
2009-12-29 09:03:00,1.49975,1.49975,1.4997,1.49975,39300000.0
2009-12-29 09:04:00,1.4997,1.4998,1.4997,1.4998,26400000.0
2009-12-29 09:05:00,1.49975,1.5,1.49975,1.4999,71400000.0
2009-12-29 09:06:00,1.4999,1.50015,1.4999,1.49995,47400000.0
2009-12-29 09:07:00,1.49995,1.50015,1.4998,1.5,41800000.0
2009-12-29 09:08:00,1.4999,1.4999,1.4999,1.4999,1000000.0
2009-12-29 09:09:00,1.4999,1.5,1.4999,1.49995,14100000.0
2009-12-29 09:10:00,1.49995,1.5,1.4999,1.4999,25300000.0
2009-12-29 09:11:00,1.49985,1.5,1.49975,1.49985,128500000.0
2009-12-29 09:12:00,1.4999,1.5001,1.49985,1.5001,12700000.0
2009-12-29 09:13:00,1.5001,1.50015,1.49985,1.4999,53300000.0
2009-12-29 09:14:00,1.4999,1.49995,1.4998,1.4999,51500000.0
2009-12-29 09:15:00,1.4999,1.5,1.49985,1.49985,48200000.0
2009-12-29 09:16:00,1.49985,1.49995,1.4998,1.49985,105100000.0
2009-12-29 09:17:00,1.49995,1.50035,1.4999,1.50025,185100000.0
2009-12-29 09:18:00,1.50025,1.5007,1.50015,1.5003,184400000.0
2009-12-29 09:19:00,1.50025,1.5004,1.50025,1.5003,110400000.0
2009-12-29 09:20:00,1.5003,1.50065,1.50025,1.5005,187100000.0
2009-12-29 09:21:00,1.5005,1.5006,1.50035,1.5005,105300000.0
2009-12-29 09:22:00,1.5005,1.5005,1.5003,1.50035,141100000.0
2009-12-29 09:23:00,1.50035,1.50045,1.5003,1.50045,45100000.0
2009-12-29 09:24:00,1.50045,1.5006,1.50035,1.50055,102000000.0
2009-12-29 09:25:00,1.50055,1.5006,1.50045,1.5005,43700000.0
2009-12-29 09:26:00,1.5005,1.5006,1.5004,1.5004,37500000.0
2009-12-29 09:27:00,1.5004,1.50075,1.50035,1.50075,120400000.0
2009-12-29 09:28:00,1.50075,1.50135,1.5007,1.50115,58200000.0
2009-12-29 09:29:00,1.50115,1.50175,1.50105,1.50175,282700000.0
2009-12-29 09:30:00,1.50165,1.50185,1.50145,1.5017,204400000.0
2009-12-29 09:31:00,1.50165,1.5021,1.50165,1.50205,174400000.0
2009-12-29 09:32:00,1.50205,1.5025,1.5019,1.502,211200000.0
2009-12-29 09:33:00,1.50205,1.50205,1.5019,1.5019,93300000.0
2009-12-29 09:34:00,1.5019,1.502,1.5018,1.5019,56700000.0
2009-12-29 09:35:00,1.5019,1.5019,1.50175,1.50185,55200000.0
2009-12-29 09:36:00,1.50185,1.50215,1.50185,1.50195,243900000.0
2009-12-29 09:37:00,1.502,1.5023,1.50195,1.5022,163100000.0
2009-12-29 09:38:00,1.5023,1.50235,1.50215,1.5022,143200000.0
2009-12-29 09:39:00,1.50225,1.50245,1.50205,1.50215,223400000.0
2009-12-29 09:40:00,1.50225,1.5025,1.5022,1.5023,57500000.0
2009-12-29 09:41:00,1.5023,1.5028,1.5021,1.5026,55300000.0
2009-12-29 09:42:00,1.50255,1.50265,1.502,1.50205,131300000.0
2009-12-29 09:43:00,1.50205,1.5022,1.50195,1.502,159900000.0
2009-12-29 09:44:00,1.502,1.5022,1.50195,1.50205,117300000.0
2009-12-29 09:45:00,1.50205,1.5024,1.502,1.50215,122200000.0
2009-12-29 09:46:00,1.5021,1.50235,1.50205,1.50225,98900000.0
2009-12-29 09:47:00,1.50225,1.5023,1.50205,1.50205,123900000.0
2009-12-29 09:48:00,1.5021,1.50215,1.50205,1.5021,33100000.0
2009-12-29 09:49:00,1.5021,1.5022,1.50205,1.50215,70300000.0
2009-12-29 09:50:00,1.5021,1.50265,1.502,1.5023,194700000.0
2009-12-29 09:51:00,1.50235,1.50245,1.5021,1.5024,109600000.0
2009-12-29 09:52:00,1.5025,1.5025,1.5022,1.5022,55100000.0
2009-12-29 09:53:00,1.50225,1.50245,1.50225,1.5023,47600000.0
2009-12-29 09:54:00,1.5023,1.5023,1.5022,1.50225,34400000.0
2009-12-29 09:55:00,1.5022,1.5024,1.5021,1.5024,121600000.0
2009-12-29 09:56:00,1.50245,1.50245,1.50215,1.5022,101300000.0
2009-12-29 09:57:00,1.50215,1.50215,1.50185,1.502,70800000.0
2009-12-29 09:58:00,1.502,1.502,1.50175,1.5019,53900000.0
2009-12-29 09:59:00,1.50185,1.50215,1.50175,1.502,76500000.0
2009-12-29 10:00:00,1.50205,1.50215,1.50175,1.50205,132100000.0
2009-12-29 10:01:00,1.5021,1.5022,1.50195,1.50205,164500000.0
2009-12-29 10:02:00,1.50205,1.50215,1.502,1.502,37100000.0
2009-12-29 10:03:00,1.50205,1.50205,1.50185,1.50185,42600000.0
2009-12-29 10:04:00,1.5019,1.50195,1.5018,1.50185,58000000.0
2009-12-29 10:05:00,1.50185,1.50185,1.5017,1.50175,24000000.0
2009-12-29 10:06:00,1.50165,1.5017,1.5016,1.50165,38000000.0
2009-12-29 10:07:00,1.50165,1.5017,1.5014,1.5016,77400000.0
2009-12-29 10:08:00,1.50165,1.50205,1.5016,1.5016,158300000.0
2009-12-29 10:09:00,1.5016,1.50175,1.50155,1.50165,167000000.0
2009-12-29 10:10:00,1.50165,1.50215,1.50165,1.50215,149700000.0
2009-12-29 10:11:00,1.50215,1.50215,1.50175,1.5018,85900000.0
2009-12-29 10:12:00,1.5018,1.5019,1.50175,1.5018,74000000.0
2009-12-29 10:13:00,1.5018,1.5019,1.50165,1.50185,149400000.0
2009-12-29 10:14:00,1.50185,1.502,1.50175,1.5018,136000000.0
2009-12-29 10:15:00,1.5018,1.50195,1.50175,1.5019,44500000.0
2009-12-29 10:16:00,1.5019,1.5019,1.5018,1.5019,23300000.0
2009-12-29 10:17:00,1.5019,1.50195,1.50155,1.50155,32600000.0
2009-12-29 10:18:00,1.50155,1.5019,1.50155,1.50185,109200000.0
2009-12-29 10:19:00,1.50185,1.50215,1.50185,1.5021,69700000.0
2009-12-29 10:20:00,1.50205,1.5022,1.502,1.50215,61100000.0
2009-12-29 10:21:00,1.50215,1.50225,1.50205,1.5021,36200000.0
2009-12-29 10:22:00,1.5021,1.5022,1.5019,1.5022,165700000.0
2009-12-29 10:23:00,1.50215,1.50265,1.5021,1.50225,209400000.0
2009-12-29 10:24:00,1.50225,1.5023,1.502,1.5021,90400000.0
2009-12-29 10:25:00,1.502,1.50215,1.502,1.5021,67800000.0
2009-12-29 10:26:00,1.5021,1.5022,1.5019,1.5019,93300000.0
2009-12-29 10:27:00,1.502,1.50245,1.502,1.50235,178200000.0
2009-12-29 10:28:00,1.5024,1.50275,1.5023,1.50265,154200000.0
2009-12-29 10:29:00,1.50265,1.50295,1.50265,1.5027,204600000.0
2009-12-29 10:30:00,1.5027,1.50305,1.50265,1.5027,129500000.0
2009-12-29 10:31:00,1.5027,1.50295,1.5027,1.5029,136000000.0
2009-12-29 10:32:00,1.5029,1.503,1.5026,1.5027,107400000.0
2009-12-29 10:33:00,1.50265,1.50285,1.5026,1.5027,44100000.0
2009-12-29 10:34:00,1.50275,1.5031,1.50265,1.50295,118500000.0
2009-12-29 10:35:00,1.5029,1.50315,1.5029,1.50305,209800000.0
2009-12-29 10:36:00,1.503,1.5031,1.50275,1.5028,153500000.0
2009-12-29 10:37:00,1.5028,1.5028,1.50245,1.50245,74600000.0
2009-12-29 10:38:00,1.5025,1.5025,1.5022,1.50235,109600000.0
2009-12-29 10:39:00,1.5024,1.5026,1.5023,1.50245,69700000.0
2009-12-29 10:40:00,1.50255,1.50255,1.5023,1.50235,60200000.0
2009-12-29 10:41:00,1.5023,1.5023,1.50195,1.50205,73400000.0
2009-12-29 10:42:00,1.5021,1.5021,1.5017,1.50175,67200000.0
2009-12-29 10:43:00,1.5018,1.50195,1.5018,1.50185,95900000.0
2009-12-29 10:44:00,1.5019,1.5021,1.50185,1.50185,121400000.0
2009-12-29 10:45:00,1.5019,1.50205,1.50175,1.50195,176300000.0
2009-12-29 10:46:00,1.50195,1.5022,1.50185,1.5019,198300000.0
2009-12-29 10:47:00,1.5019,1.502,1.5014,1.50145,274500000.0
2009-12-29 10:48:00,1.5014,1.50175,1.5013,1.5017,119000000.0
2009-12-29 10:49:00,1.5016,1.50175,1.50085,1.5013,129000000.0
2009-12-29 10:50:00,1.5013,1.5015,1.50105,1.50125,120300000.0
2009-12-29 10:51:00,1.50125,1.50155,1.5011,1.50155,254800000.0
2009-12-29 10:52:00,1.50155,1.5017,1.50135,1.50145,110300000.0
2009-12-29 10:53:00,1.50135,1.50145,1.50125,1.50135,41800000.0
2009-12-29 10:54:00,1.50135,1.5015,1.50125,1.50135,51700000.0
2009-12-29 10:55:00,1.50135,1.5016,1.5012,1.5015,97400000.0
2009-12-29 10:56:00,1.50155,1.5019,1.5015,1.50185,110100000.0
2009-12-29 10:57:00,1.50185,1.50195,1.5018,1.50185,52100000.0
2009-12-29 10:58:00,1.5019,1.502,1.5018,1.50195,35300000.0
2009-12-29 10:59:00,1.5019,1.50205,1.5017,1.50205,42100000.0
2009-12-29 11:00:00,1.502,1.5023,1.502,1.5021,68900000.0
2009-12-29 11:01:00,1.5021,1.5023,1.502,1.502,81000000.0
2009-12-29 11:02:00,1.502,1.5022,1.5018,1.5021,78700000.0
2009-12-29 11:03:00,1.5021,1.50235,1.502,1.50215,63000000.0
2009-12-29 11:04:00,1.50215,1.50245,1.502,1.50245,80500000.0
2009-12-29 11:05:00,1.50245,1.5028,1.5023,1.5025,114300000.0
2009-12-29 11:06:00,1.50255,1.50275,1.5024,1.5025,102700000.0
2009-12-29 11:07:00,1.50245,1.50255,1.50205,1.50215,97400000.0
2009-12-29 11:08:00,1.5021,1.50225,1.50205,1.5022,34700000.0
2009-12-29 11:09:00,1.50225,1.503,1.50215,1.5029,110500000.0
2009-12-29 11:10:00,1.5029,1.50295,1.5026,1.50275,95400000.0
2009-12-29 11:11:00,1.5028,1.50315,1.50265,1.503,128700000.0
2009-12-29 11:12:00,1.503,1.50305,1.5026,1.50275,161800000.0
2009-12-29 11:13:00,1.5028,1.50295,1.50265,1.5027,62800000.0
2009-12-29 11:14:00,1.5028,1.50295,1.50215,1.50235,173700000.0
2009-12-29 11:15:00,1.50235,1.50255,1.50225,1.5023,177200000.0
2009-12-29 11:16:00,1.50225,1.5027,1.5022,1.5027,102100000.0
2009-12-29 11:17:00,1.50285,1.50295,1.50255,1.50275,131600000.0
2009-12-29 11:18:00,1.50275,1.5028,1.5025,1.50275,73200000.0
2009-12-29 11:19:00,1.5027,1.50305,1.50265,1.50295,124700000.0
2009-12-29 11:20:00,1.503,1.50315,1.5029,1.50315,97800000.0
2009-12-29 11:21:00,1.50305,1.50305,1.5027,1.5029,87000000.0
2009-12-29 11:22:00,1.5029,1.50295,1.5029,1.5029,14000000.0
2009-12-29 11:23:00,1.50295,1.50305,1.5029,1.50305,106600000.0
2009-12-29 11:24:00,1.5029,1.503,1.50285,1.503,58500000.0
2009-12-29 11:25:00,1.50305,1.50315,1.50275,1.503,92700000.0
2009-12-29 11:26:00,1.503,1.503,1.50265,1.50275,60100000.0
2009-12-29 11:27:00,1.5027,1.5029,1.50235,1.50245,181300000.0
2009-12-29 11:28:00,1.5024,1.50255,1.50215,1.50215,75200000.0
2009-12-29 11:29:00,1.50215,1.50225,1.50205,1.5022,46900000.0
2009-12-29 11:30:00,1.50215,1.5022,1.50195,1.50195,62900000.0
2009-12-29 11:31:00,1.50195,1.5022,1.50195,1.50205,115200000.0
2009-12-29 11:32:00,1.502,1.5023,1.50195,1.5021,135000000.0
2009-12-29 11:33:00,1.5021,1.5022,1.5021,1.50215,64000000.0
2009-12-29 11:34:00,1.5022,1.5023,1.50215,1.50225,59700000.0
2009-12-29 11:35:00,1.50225,1.50245,1.5022,1.50235,110900000.0
2009-12-29 11:36:00,1.5023,1.50245,1.5023,1.50235,124400000.0
2009-12-29 11:37:00,1.50235,1.50245,1.50215,1.50215,140700000.0
2009-12-29 11:38:00,1.50215,1.5023,1.5021,1.5023,147400001.0
2009-12-29 11:39:00,1.5023,1.5023,1.50165,1.5018,70700000.0
2009-12-29 11:40:00,1.5017,1.5021,1.5017,1.50195,28300000.0
2009-12-29 11:41:00,1.5019,1.50195,1.50175,1.50185,50000000.0
2009-12-29 11:42:00,1.50175,1.50195,1.5017,1.5019,75000000.0
2009-12-29 11:43:00,1.50195,1.5022,1.50185,1.50205,81900000.0
2009-12-29 11:44:00,1.50205,1.5022,1.50205,1.50205,51600000.0
2009-12-29 11:45:00,1.5021,1.50225,1.5021,1.5022,38400000.0
2009-12-29 11:46:00,1.50215,1.5023,1.50215,1.50225,86800000.0
2009-12-29 11:47:00,1.50225,1.50255,1.5022,1.50255,98100000.0
2009-12-29 11:48:00,1.50255,1.5027,1.5025,1.50255,98100000.0
2009-12-29 11:49:00,1.5025,1.50255,1.50245,1.50245,49400000.0
2009-12-29 11:50:00,1.5024,1.5025,1.50235,1.5025,109700000.0
2009-12-29 11:51:00,1.50255,1.50275,1.5025,1.5027,80400000.0
2009-12-29 11:52:00,1.5027,1.5032,1.502,1.502,359100000.0
2009-12-29 11:53:00,1.502,1.5021,1.50155,1.5019,91900000.0
2009-12-29 11:54:00,1.5019,1.50195,1.50185,1.50185,37700000.0
2009-12-29 11:55:00,1.50175,1.50185,1.50165,1.50175,38600000.0
2009-12-29 11:56:00,1.50175,1.50175,1.5015,1.5016,43700000.0
2009-12-29 11:57:00,1.5016,1.50165,1.50135,1.5014,40000000.0
2009-12-29 11:58:00,1.5014,1.5014,1.50125,1.50135,30000000.0
2009-12-29 11:59:00,1.50125,1.5014,1.50125,1.5013,45800000.0
2009-12-29 12:00:00,1.5013,1.5014,1.5013,1.50135,33800000.0
2009-12-29 12:01:00,1.5013,1.5014,1.5012,1.50125,69800000.0
2009-12-29 12:02:00,1.50115,1.50125,1.50085,1.501,98700000.0
2009-12-29 12:03:00,1.5009,1.50105,1.50065,1.50075,72100000.0
2009-12-29 12:04:00,1.50075,1.501,1.5007,1.5008,84000000.0
2009-12-29 12:05:00,1.50075,1.501,1.5007,1.501,49000000.0
2009-12-29 12:06:00,1.501,1.5011,1.5009,1.50095,58500000.0
2009-12-29 12:07:00,1.5009,1.5009,1.5007,1.5009,119000000.0
2009-12-29 12:08:00,1.5009,1.5009,1.50065,1.50075,32100000.0
2009-12-29 12:09:00,1.50075,1.50085,1.50065,1.50075,53500000.0
2009-12-29 12:10:00,1.50075,1.5008,1.50055,1.50075,85600000.0
2009-12-29 12:11:00,1.50075,1.50095,1.50065,1.5008,100700000.0
2009-12-29 12:12:00,1.5007,1.50085,1.5007,1.50075,23000000.0
2009-12-29 12:13:00,1.5007,1.5009,1.5007,1.5009,40600000.0
2009-12-29 12:14:00,1.5008,1.50095,1.50055,1.50055,70200000.0
2009-12-29 12:15:00,1.50055,1.5007,1.50055,1.5007,34600000.0
2009-12-29 12:16:00,1.5007,1.5008,1.5005,1.50075,64300000.0
2009-12-29 12:17:00,1.50075,1.5012,1.50075,1.5008,206200000.0
2009-12-29 12:18:00,1.5008,1.5012,1.50075,1.5012,72900000.0
2009-12-29 12:19:00,1.5012,1.5014,1.5008,1.5008,147900000.0
2009-12-29 12:20:00,1.5008,1.50085,1.5007,1.50085,49800000.0
2009-12-29 12:21:00,1.50085,1.5009,1.5007,1.50085,90000000.0
2009-12-29 12:22:00,1.50085,1.50095,1.50055,1.5006,140800000.0
2009-12-29 12:23:00,1.50055,1.50075,1.5005,1.50065,96100000.0
2009-12-29 12:24:00,1.50065,1.5007,1.5004,1.5007,89500000.0
2009-12-29 12:25:00,1.5007,1.50085,1.5007,1.5008,15200000.0
2009-12-29 12:26:00,1.5008,1.5009,1.5008,1.50085,177000000.0
2009-12-29 12:27:00,1.5009,1.50095,1.50085,1.50095,17400000.0
2009-12-29 12:28:00,1.50105,1.5012,1.50085,1.50085,40100000.0
2009-12-29 12:29:00,1.50085,1.501,1.5,1.5001,204000000.0
2009-12-29 12:30:00,1.50005,1.5004,1.49985,1.5002,230100000.0
2009-12-29 12:31:00,1.5001,1.5011,1.5,1.5009,169700000.0
2009-12-29 12:32:00,1.50095,1.50115,1.50085,1.50095,88200000.0
2009-12-29 12:33:00,1.50095,1.50105,1.50075,1.5009,63400000.0
2009-12-29 12:34:00,1.5009,1.5014,1.5009,1.5011,102600000.0
2009-12-29 12:35:00,1.5011,1.5016,1.5011,1.5016,53200000.0
2009-12-29 12:36:00,1.5017,1.50245,1.5017,1.5021,128300000.0
2009-12-29 12:37:00,1.5021,1.5025,1.5021,1.5024,162800000.0
2009-12-29 12:38:00,1.50245,1.5029,1.50235,1.5024,120400000.0
2009-12-29 12:39:00,1.50245,1.5026,1.50195,1.502,130000000.0
2009-12-29 12:40:00,1.502,1.5021,1.502,1.502,78100000.0
2009-12-29 12:41:00,1.50205,1.5021,1.5016,1.5018,158500000.0
2009-12-29 12:42:00,1.5018,1.50185,1.50135,1.5014,142500000.0
2009-12-29 12:43:00,1.5014,1.50165,1.5008,1.50095,84000000.0
2009-12-29 12:44:00,1.50095,1.5011,1.5005,1.50085,131200000.0
2009-12-29 12:45:00,1.5008,1.50105,1.5007,1.501,51700000.0
2009-12-29 12:46:00,1.501,1.50105,1.50095,1.50095,22000000.0
2009-12-29 12:47:00,1.50095,1.5013,1.50095,1.5012,52800000.0
2009-12-29 12:48:00,1.50125,1.5013,1.50115,1.50125,28500000.0
2009-12-29 12:49:00,1.5012,1.50125,1.50115,1.50115,40400000.0
2009-12-29 12:50:00,1.50115,1.5013,1.50115,1.5013,24600000.0
2009-12-29 12:51:00,1.5013,1.5013,1.50115,1.50115,26600000.0
2009-12-29 12:52:00,1.5011,1.5015,1.50065,1.50065,74600000.0
2009-12-29 12:53:00,1.5008,1.50105,1.5005,1.5009,86400000.0
2009-12-29 12:54:00,1.50095,1.50105,1.50025,1.50025,70400000.0
2009-12-29 12:55:00,1.50015,1.50015,1.49925,1.49935,125700000.0
2009-12-29 12:56:00,1.49945,1.4997,1.49935,1.4997,26800000.0
2009-12-29 12:57:00,1.49985,1.5,1.4998,1.5,36800000.0
2009-12-29 12:58:00,1.5,1.50005,1.4999,1.4999,30300000.0
2009-12-29 12:59:00,1.4999,1.50035,1.4998,1.50025,86200000.0
2009-12-29 13:00:00,1.50025,1.5011,1.50015,1.50095,115900000.0
2009-12-29 13:01:00,1.50095,1.5013,1.50095,1.5013,35900000.0
2009-12-29 13:02:00,1.5013,1.50165,1.50095,1.50105,112100000.0
2009-12-29 13:03:00,1.50105,1.50105,1.5007,1.5007,52000000.0
2009-12-29 13:04:00,1.50075,1.50075,1.50065,1.5007,36000000.0
2009-12-29 13:05:00,1.5007,1.5008,1.5006,1.5006,38600000.0
2009-12-29 13:06:00,1.50065,1.50075,1.50045,1.5006,39900000.0
2009-12-29 13:07:00,1.5005,1.50075,1.5005,1.50075,54300000.0
2009-12-29 13:08:00,1.50075,1.5008,1.50065,1.5007,55700000.0
2009-12-29 13:09:00,1.5007,1.5009,1.5006,1.5008,90600000.0
2009-12-29 13:10:00,1.50075,1.50095,1.50065,1.50065,55300000.0
2009-12-29 13:11:00,1.5007,1.50085,1.5006,1.5007,95600000.0
2009-12-29 13:12:00,1.5007,1.50075,1.5006,1.5006,69700000.0
2009-12-29 13:13:00,1.5006,1.50065,1.50035,1.5006,104300000.0
2009-12-29 13:14:00,1.5006,1.50075,1.50055,1.50055,26200000.0
2009-12-29 13:15:00,1.50055,1.5008,1.5005,1.50075,34200000.0
2009-12-29 13:16:00,1.5008,1.5009,1.5008,1.5009,22800000.0
2009-12-29 13:17:00,1.5009,1.50115,1.5009,1.50115,34500000.0
2009-12-29 13:18:00,1.5011,1.50135,1.5011,1.50125,54400000.0
2009-12-29 13:19:00,1.50125,1.50135,1.50095,1.50105,65700000.0
2009-12-29 13:20:00,1.501,1.50105,1.50085,1.50085,35000000.0
2009-12-29 13:21:00,1.50085,1.50125,1.50085,1.501,31000000.0
2009-12-29 13:22:00,1.501,1.501,1.5008,1.50085,67200000.0
2009-12-29 13:23:00,1.5008,1.5009,1.50075,1.5008,47400000.0
2009-12-29 13:24:00,1.5008,1.501,1.5008,1.501,70000000.0
2009-12-29 13:25:00,1.501,1.501,1.50075,1.50075,60800000.0
2009-12-29 13:26:00,1.50075,1.50085,1.50065,1.50085,85500000.0
2009-12-29 13:27:00,1.5008,1.50105,1.5008,1.501,47300000.0
2009-12-29 13:28:00,1.501,1.5013,1.501,1.5012,32200000.0
2009-12-29 13:29:00,1.5012,1.5014,1.5011,1.5014,35000000.0
2009-12-29 13:30:00,1.5014,1.5015,1.5014,1.50145,37500000.0
2009-12-29 13:31:00,1.50145,1.50145,1.50115,1.5012,74300000.0
2009-12-29 13:32:00,1.5012,1.5012,1.50085,1.5011,97900000.0
2009-12-29 13:33:00,1.501,1.5012,1.50055,1.50105,95600000.0
2009-12-29 13:34:00,1.50105,1.50115,1.50085,1.50115,82000000.0
2009-12-29 13:35:00,1.5011,1.50125,1.5009,1.50105,78400000.0
2009-12-29 13:36:00,1.501,1.50105,1.50085,1.5009,56400000.0
2009-12-29 13:37:00,1.50095,1.50125,1.5009,1.5011,61300000.0
2009-12-29 13:38:00,1.5011,1.50115,1.5008,1.5011,201900000.0
2009-12-29 13:39:00,1.5011,1.50165,1.50105,1.50135,160900000.0
2009-12-29 13:40:00,1.5014,1.5014,1.5011,1.50115,77500000.0
2009-12-29 13:41:00,1.5011,1.5011,1.5008,1.50105,77000000.0
2009-12-29 13:42:00,1.50105,1.5012,1.5004,1.5004,149900000.0
2009-12-29 13:43:00,1.50045,1.5005,1.49985,1.49985,222600000.0
2009-12-29 13:44:00,1.49985,1.50005,1.4995,1.4995,87100000.0
2009-12-29 13:45:00,1.49945,1.49945,1.4974,1.4979,364100000.0
2009-12-29 13:46:00,1.4979,1.4994,1.4979,1.49865,322900000.0
2009-12-29 13:47:00,1.4987,1.4987,1.49825,1.4984,146500000.0
2009-12-29 13:48:00,1.4984,1.49875,1.4983,1.49835,126000000.0
2009-12-29 13:49:00,1.49835,1.49875,1.49835,1.49865,86900000.0
2009-12-29 13:50:00,1.4985,1.49945,1.49845,1.49945,173700000.0
2009-12-29 13:51:00,1.49945,1.49975,1.49925,1.49925,229900000.0
2009-12-29 13:52:00,1.49935,1.4995,1.4993,1.49945,125200000.0
2009-12-29 13:53:00,1.49945,1.4998,1.4993,1.4994,168000000.0
2009-12-29 13:54:00,1.49945,1.49965,1.4992,1.49935,108700000.0
2009-12-29 13:55:00,1.49935,1.49945,1.4993,1.49945,116400000.0
2009-12-29 13:56:00,1.49955,1.49975,1.49935,1.49955,175500000.0
2009-12-29 13:57:00,1.49955,1.49985,1.49945,1.49975,169300000.0
2009-12-29 13:58:00,1.4997,1.49975,1.49965,1.49975,45500000.0
2009-12-29 13:59:00,1.49975,1.5,1.49965,1.5,186900000.0
2009-12-29 14:00:00,1.5,1.5,1.49975,1.49985,68000000.0
2009-12-29 14:01:00,1.49985,1.50025,1.4998,1.5,135900000.0
2009-12-29 14:02:00,1.5001,1.50035,1.50005,1.50025,59700000.0
2009-12-29 14:03:00,1.50025,1.50035,1.5002,1.50035,47500000.0
2009-12-29 14:04:00,1.50035,1.5005,1.50035,1.50035,48400000.0
2009-12-29 14:05:00,1.50035,1.50035,1.49985,1.4999,87300000.0
2009-12-29 14:06:00,1.49985,1.5005,1.49985,1.5004,116700000.0
2009-12-29 14:07:00,1.5004,1.5004,1.5002,1.50035,31400000.0
2009-12-29 14:08:00,1.50035,1.5007,1.50015,1.50045,99300000.0
2009-12-29 14:09:00,1.5005,1.50065,1.5002,1.50045,105300000.0
2009-12-29 14:10:00,1.50045,1.50075,1.50015,1.50015,59600000.0
2009-12-29 14:11:00,1.50015,1.50045,1.50015,1.5002,69100000.0
2009-12-29 14:12:00,1.5002,1.50075,1.50015,1.5006,119800000.0
2009-12-29 14:13:00,1.50055,1.5008,1.50055,1.5008,102900000.0
2009-12-29 14:14:00,1.50075,1.5011,1.50075,1.5011,72400000.0
2009-12-29 14:15:00,1.50095,1.50115,1.50095,1.50095,72300000.0
2009-12-29 14:16:00,1.5009,1.50095,1.5006,1.50085,149000000.0
2009-12-29 14:17:00,1.50085,1.50095,1.50045,1.50045,71200000.0
2009-12-29 14:18:00,1.5005,1.50075,1.5004,1.50075,76100000.0
2009-12-29 14:19:00,1.5006,1.5009,1.5005,1.5005,63800000.0
2009-12-29 14:20:00,1.50045,1.5008,1.5002,1.50075,71600000.0
2009-12-29 14:21:00,1.50075,1.501,1.50035,1.5004,86200000.0
2009-12-29 14:22:00,1.50045,1.50065,1.50035,1.50065,62000000.0
2009-12-29 14:23:00,1.5006,1.50065,1.50035,1.50035,85400000.0
2009-12-29 14:24:00,1.50045,1.5007,1.50035,1.5007,77000000.0
2009-12-29 14:25:00,1.5007,1.5008,1.50065,1.50065,58000000.0
2009-12-29 14:26:00,1.5006,1.50075,1.5006,1.50065,53500000.0
2009-12-29 14:27:00,1.5006,1.5009,1.5005,1.5007,82200000.0
2009-12-29 14:28:00,1.5007,1.50095,1.5007,1.5008,112900000.0
2009-12-29 14:29:00,1.5008,1.5008,1.4999,1.50015,121500000.0
2009-12-29 14:30:00,1.50015,1.5002,1.49965,1.5001,60500000.0
2009-12-29 14:31:00,1.5001,1.5001,1.5001,1.5001,16700000.0
2009-12-29 14:32:00,1.5,1.50015,1.4999,1.50015,50400000.0
2009-12-29 14:33:00,1.50015,1.5004,1.50015,1.5004,16300000.0
2009-12-29 14:34:00,1.5004,1.5005,1.5003,1.50035,42800000.0
2009-12-29 14:35:00,1.50035,1.50085,1.50025,1.5003,198300000.0
2009-12-29 14:36:00,1.5003,1.50055,1.5003,1.50035,251400000.0
2009-12-29 14:37:00,1.50035,1.5006,1.5002,1.5006,261900000.0
2009-12-29 14:38:00,1.5006,1.50065,1.5004,1.5004,97900000.0
2009-12-29 14:39:00,1.5004,1.50065,1.5003,1.50035,192200000.0
2009-12-29 14:40:00,1.50045,1.50055,1.5004,1.5005,200800000.0
2009-12-29 14:41:00,1.50055,1.50065,1.50055,1.50065,165300000.0
2009-12-29 14:42:00,1.50065,1.5007,1.50065,1.5007,23600000.0
2009-12-29 14:43:00,1.5007,1.5007,1.50055,1.50055,17500000.0
2009-12-29 14:44:00,1.5005,1.5006,1.50045,1.50055,122700000.0
2009-12-29 14:45:00,1.50055,1.50055,1.50035,1.5004,47200000.0
2009-12-29 14:46:00,1.50045,1.5008,1.50045,1.5006,140500000.0
2009-12-29 14:47:00,1.5006,1.5006,1.50035,1.5004,102100000.0
2009-12-29 14:48:00,1.5003,1.5003,1.49985,1.50015,119200000.0
2009-12-29 14:49:00,1.50025,1.50025,1.49995,1.50005,161500000.0
2009-12-29 14:50:00,1.50005,1.5002,1.5,1.50015,157800000.0
2009-12-29 14:51:00,1.50015,1.50025,1.4999,1.4999,49400000.0
2009-12-29 14:52:00,1.49995,1.5,1.49935,1.49955,75700000.0
2009-12-29 14:53:00,1.4996,1.49985,1.49945,1.49945,80800000.0
2009-12-29 14:54:00,1.49955,1.50035,1.4995,1.50025,261700000.0
2009-12-29 14:55:00,1.5002,1.50115,1.5002,1.50075,197000000.0
2009-12-29 14:56:00,1.50075,1.5009,1.50035,1.5004,218800000.0
2009-12-29 14:57:00,1.5004,1.5006,1.50035,1.5005,137600000.0
2009-12-29 14:58:00,1.5005,1.5006,1.5002,1.5002,62800000.0
2009-12-29 14:59:00,1.5002,1.5003,1.5001,1.5001,84000000.0
2009-12-29 15:00:00,1.5,1.5004,1.4999,1.50015,143800000.0
2009-12-29 15:01:00,1.5002,1.50065,1.50015,1.50065,185000000.0
2009-12-29 15:02:00,1.50075,1.50075,1.50035,1.5005,170300000.0
2009-12-29 15:03:00,1.5005,1.5008,1.50035,1.5004,97200000.0
2009-12-29 15:04:00,1.5004,1.5005,1.50035,1.50045,56100000.0
2009-12-29 15:05:00,1.5005,1.5006,1.50025,1.5005,127900000.0
2009-12-29 15:06:00,1.50045,1.5006,1.5001,1.50025,152600000.0
2009-12-29 15:07:00,1.50025,1.50025,1.49945,1.4995,217600000.0
2009-12-29 15:08:00,1.4994,1.49975,1.49935,1.49955,113700000.0
2009-12-29 15:09:00,1.49955,1.4999,1.49955,1.49975,104100000.0
2009-12-29 15:10:00,1.4999,1.5002,1.4998,1.50005,214600000.0
2009-12-29 15:11:00,1.50005,1.50035,1.50005,1.5003,95600000.0
2009-12-29 15:12:00,1.5003,1.5005,1.4997,1.4999,190400000.0
2009-12-29 15:13:00,1.4999,1.50025,1.49985,1.50015,294400000.0
2009-12-29 15:14:00,1.50015,1.50065,1.4998,1.50035,245000000.0
2009-12-29 15:15:00,1.5004,1.5004,1.49975,1.4999,230800000.0
2009-12-29 15:16:00,1.49985,1.50045,1.49985,1.4999,309600000.0
2009-12-29 15:17:00,1.4999,1.49995,1.4995,1.49955,243399999.0
2009-12-29 15:18:00,1.49955,1.4996,1.49905,1.4991,338600000.0
2009-12-29 15:19:00,1.4991,1.49915,1.49865,1.49895,266300000.0
2009-12-29 15:20:00,1.49885,1.49905,1.4987,1.499,186600000.0
2009-12-29 15:21:00,1.499,1.49935,1.49865,1.49915,296600000.0
2009-12-29 15:22:00,1.49915,1.4992,1.4989,1.499,233100000.0
2009-12-29 15:23:00,1.499,1.4992,1.4989,1.49905,72800000.0
2009-12-29 15:24:00,1.49905,1.49905,1.49845,1.4985,113500000.0
2009-12-29 15:25:00,1.4985,1.49865,1.4983,1.49855,299200000.0
2009-12-29 15:26:00,1.4985,1.4986,1.49815,1.49855,109400000.0
2009-12-29 15:27:00,1.49855,1.4989,1.49855,1.49885,102900000.0
2009-12-29 15:28:00,1.49885,1.49905,1.49875,1.49905,103500000.0
2009-12-29 15:29:00,1.49905,1.4992,1.49895,1.4992,128200000.0
2009-12-29 15:30:00,1.4992,1.4992,1.4989,1.4989,217700000.0
2009-12-29 15:31:00,1.4989,1.49905,1.49885,1.499,127400000.0
2009-12-29 15:32:00,1.499,1.49915,1.499,1.49915,97000000.0
2009-12-29 15:33:00,1.49915,1.49925,1.4988,1.4988,97200000.0
2009-12-29 15:34:00,1.49875,1.4988,1.4983,1.49835,222700001.0
2009-12-29 15:35:00,1.49835,1.499,1.49835,1.49885,192900000.0
2009-12-29 15:36:00,1.49885,1.4992,1.49885,1.499,149000000.0
2009-12-29 15:37:00,1.499,1.4991,1.4988,1.4988,236700000.0
2009-12-29 15:38:00,1.49885,1.4992,1.49885,1.4991,108200000.0
2009-12-29 15:39:00,1.49915,1.49925,1.4986,1.4986,162300000.0
2009-12-29 15:40:00,1.4986,1.4987,1.49845,1.4986,100100000.0
2009-12-29 15:41:00,1.4986,1.49865,1.49845,1.49855,117700000.0
2009-12-29 15:42:00,1.49855,1.49885,1.4985,1.49885,48900000.0
2009-12-29 15:43:00,1.49885,1.49905,1.4988,1.49905,130900000.0
2009-12-29 15:44:00,1.49905,1.49905,1.4989,1.499,72300000.0
2009-12-29 15:45:00,1.499,1.49915,1.49885,1.499,145800000.0
2009-12-29 15:46:00,1.49905,1.4993,1.499,1.4992,114400000.0
2009-12-29 15:47:00,1.4992,1.4992,1.49895,1.499,74700000.0
2009-12-29 15:48:00,1.4989,1.499,1.49885,1.4989,32500000.0
2009-12-29 15:49:00,1.4988,1.4991,1.4988,1.4991,72800000.0
2009-12-29 15:50:00,1.4991,1.4991,1.499,1.499,6100000.0
2009-12-29 15:51:00,1.4991,1.4991,1.4988,1.4989,82000000.0
2009-12-29 15:52:00,1.4989,1.49905,1.4989,1.49905,57500000.0
2009-12-29 15:53:00,1.49895,1.49895,1.4987,1.4988,82300000.0
2009-12-29 15:54:00,1.4988,1.49895,1.49875,1.49885,235100000.0
2009-12-29 15:55:00,1.49885,1.4989,1.49845,1.49855,139800000.0
2009-12-29 15:56:00,1.49845,1.4986,1.4984,1.49845,90100000.0
2009-12-29 15:57:00,1.49845,1.4985,1.49815,1.49835,119900000.0
2009-12-29 15:58:00,1.49835,1.49845,1.4979,1.4981,88100000.0
2009-12-29 15:59:00,1.4981,1.4981,1.49635,1.49665,74800000.0
2009-12-29 16:00:00,1.4966,1.4974,1.4966,1.4972,162700000.0
2009-12-29 16:01:00,1.4972,1.4978,1.4972,1.49735,338600000.0
2009-12-29 16:02:00,1.49735,1.49785,1.49725,1.4977,455400000.0
2009-12-29 16:03:00,1.49785,1.4979,1.49735,1.49745,86900000.0
2009-12-29 16:04:00,1.49745,1.49765,1.49705,1.49705,146000000.0
2009-12-29 16:05:00,1.49705,1.4973,1.49695,1.4972,167900000.0
2009-12-29 16:06:00,1.4973,1.4974,1.49705,1.49735,300500000.0
2009-12-29 16:07:00,1.4974,1.49755,1.49725,1.4973,111900000.0
2009-12-29 16:08:00,1.49735,1.49815,1.49725,1.4981,143300000.0
2009-12-29 16:09:00,1.4981,1.4982,1.49785,1.4979,85000000.0
2009-12-29 16:10:00,1.49795,1.4983,1.49795,1.4982,64900000.0
2009-12-29 16:11:00,1.4982,1.4982,1.49805,1.4981,82200000.0
2009-12-29 16:12:00,1.4981,1.49815,1.49795,1.498,48400000.0
2009-12-29 16:13:00,1.498,1.49815,1.4979,1.4981,129700000.0
2009-12-29 16:14:00,1.49805,1.49815,1.4977,1.4979,77200000.0
2009-12-29 16:15:00,1.4979,1.49795,1.49775,1.49785,69400000.0
2009-12-29 16:16:00,1.49785,1.4981,1.4978,1.498,59100000.0
2009-12-29 16:17:00,1.49795,1.49815,1.49785,1.498,98800000.0
2009-12-29 16:18:00,1.498,1.4981,1.49785,1.49785,78800000.0
2009-12-29 16:19:00,1.49785,1.498,1.49765,1.49775,108800000.0
2009-12-29 16:20:00,1.4978,1.4984,1.49775,1.49815,237900000.0
2009-12-29 16:21:00,1.498,1.49815,1.498,1.49805,50900000.0
2009-12-29 16:22:00,1.498,1.49825,1.49795,1.49805,192200000.0
2009-12-29 16:23:00,1.49805,1.4981,1.4979,1.49795,206000000.0
2009-12-29 16:24:00,1.49795,1.4983,1.4979,1.4981,118400000.0
2009-12-29 16:25:00,1.4981,1.4982,1.49795,1.4981,126000000.0
2009-12-29 16:26:00,1.4981,1.4981,1.4978,1.4978,58600000.0
2009-12-29 16:27:00,1.4979,1.4979,1.49765,1.49765,56100000.0
2009-12-29 16:28:00,1.4976,1.4977,1.49735,1.49735,84800000.0
2009-12-29 16:29:00,1.4974,1.49775,1.49735,1.49775,113900000.0
2009-12-29 16:30:00,1.4978,1.49785,1.49755,1.4978,142000000.0
2009-12-29 16:31:00,1.4978,1.4981,1.49775,1.498,118900000.0
2009-12-29 16:32:00,1.498,1.49815,1.4979,1.4981,228400000.0
2009-12-29 16:33:00,1.4981,1.4981,1.49795,1.49795,149000000.0
2009-12-29 16:34:00,1.498,1.49805,1.4979,1.498,137600000.0
2009-12-29 16:35:00,1.498,1.4981,1.4978,1.49805,128100000.0
2009-12-29 16:36:00,1.4979,1.49805,1.49775,1.4979,217900000.0
2009-12-29 16:37:00,1.4978,1.49805,1.49765,1.4977,166200000.0
2009-12-29 16:38:00,1.4977,1.4977,1.49735,1.4975,156300000.0
2009-12-29 16:39:00,1.4975,1.4977,1.4974,1.4976,118200000.0
2009-12-29 16:40:00,1.49765,1.4978,1.4976,1.49765,98900000.0
2009-12-29 16:41:00,1.4976,1.49805,1.49755,1.4978,145900000.0
2009-12-29 16:42:00,1.49785,1.4983,1.4978,1.4979,191500000.0
2009-12-29 16:43:00,1.4979,1.4979,1.4976,1.49785,146500000.0
2009-12-29 16:44:00,1.49785,1.4981,1.49775,1.49805,154900000.0
2009-12-29 16:45:00,1.49805,1.49815,1.4979,1.4981,152000000.0
2009-12-29 16:46:00,1.4981,1.49815,1.4978,1.49795,232400000.0
2009-12-29 16:47:00,1.49795,1.49825,1.49785,1.49825,251299999.0
2009-12-29 16:48:00,1.49825,1.49825,1.4979,1.49805,107800000.0
2009-12-29 16:49:00,1.498,1.4985,1.49795,1.4985,130600000.0
2009-12-29 16:50:00,1.4985,1.49865,1.49835,1.49855,200500000.0
2009-12-29 16:51:00,1.49855,1.4986,1.49775,1.49775,133200000.0
2009-12-29 16:52:00,1.49785,1.49825,1.49765,1.49815,120000000.0
2009-12-29 16:53:00,1.4981,1.49835,1.4981,1.49825,114900000.0
2009-12-29 16:54:00,1.4983,1.49935,1.4983,1.49875,124900000.0
2009-12-29 16:55:00,1.4987,1.49875,1.49835,1.49865,74200000.0
2009-12-29 16:56:00,1.49865,1.4987,1.4983,1.49845,179100000.0
2009-12-29 16:57:00,1.49845,1.49855,1.4983,1.49845,148800000.0
2009-12-29 16:58:00,1.4985,1.4988,1.49845,1.49875,140400000.0
2009-12-29 16:59:00,1.49875,1.4993,1.4985,1.4992,142500000.0
2009-12-29 17:00:00,1.4991,1.49925,1.49845,1.4985,143700000.0
2009-12-29 17:01:00,1.49855,1.4987,1.49825,1.49835,269700000.0
2009-12-29 17:02:00,1.49835,1.49835,1.49785,1.49785,196600000.0
2009-12-29 17:03:00,1.4979,1.49825,1.49765,1.4978,164600000.0
2009-12-29 17:04:00,1.4978,1.49805,1.49775,1.49805,135200000.0
2009-12-29 17:05:00,1.49795,1.49835,1.4979,1.49835,109600000.0
2009-12-29 17:06:00,1.49835,1.4988,1.49825,1.49855,223300000.0
2009-12-29 17:07:00,1.4985,1.49875,1.49845,1.4986,108100000.0
2009-12-29 17:08:00,1.4986,1.499,1.4986,1.499,166400000.0
2009-12-29 17:09:00,1.499,1.4993,1.49895,1.49895,109600000.0
2009-12-29 17:10:00,1.49895,1.4995,1.49885,1.4993,108900000.0
2009-12-29 17:11:00,1.49925,1.49935,1.4991,1.49935,65200000.0
2009-12-29 17:12:00,1.4993,1.49935,1.49915,1.49925,112700000.0
2009-12-29 17:13:00,1.4992,1.49935,1.499,1.49915,152000000.0
2009-12-29 17:14:00,1.4992,1.49925,1.4988,1.49885,160800000.0
2009-12-29 17:15:00,1.49885,1.4991,1.49865,1.4989,195800000.0
2009-12-29 17:16:00,1.4989,1.4991,1.49845,1.4986,279000000.0
2009-12-29 17:17:00,1.49875,1.49895,1.4985,1.4989,241500000.0
2009-12-29 17:18:00,1.4989,1.4995,1.4989,1.49945,400000000.0
2009-12-29 17:19:00,1.49945,1.4996,1.49935,1.49955,68700000.0
2009-12-29 17:20:00,1.49955,1.49955,1.49935,1.49945,118300000.0
2009-12-29 17:21:00,1.4994,1.49965,1.49935,1.49955,142100000.0
2009-12-29 17:22:00,1.4995,1.49965,1.4994,1.49955,91000000.0
2009-12-29 17:23:00,1.49955,1.49995,1.49955,1.4999,198100000.0
2009-12-29 17:24:00,1.4999,1.4999,1.49975,1.49985,114500000.0
2009-12-29 17:25:00,1.49995,1.49995,1.4996,1.4998,109700000.0
2009-12-29 17:26:00,1.49975,1.49985,1.4996,1.49975,106900000.0
2009-12-29 17:27:00,1.49975,1.5,1.49965,1.4997,84700000.0
2009-12-29 17:28:00,1.4997,1.5,1.4997,1.5,64200000.0
2009-12-29 17:29:00,1.49985,1.5001,1.49975,1.5,123900000.0
2009-12-29 17:30:00,1.5,1.50005,1.4998,1.50005,50500000.0
2009-12-29 17:31:00,1.50005,1.50045,1.5,1.50035,111400000.0
2009-12-29 17:32:00,1.50035,1.5009,1.5003,1.50055,158900000.0
2009-12-29 17:33:00,1.5007,1.5009,1.50055,1.5008,200500000.0
2009-12-29 17:34:00,1.5008,1.50095,1.5006,1.5008,151100000.0
2009-12-29 17:35:00,1.5008,1.5009,1.50015,1.5003,231400000.0
2009-12-29 17:36:00,1.5004,1.50065,1.5002,1.5005,113400000.0
2009-12-29 17:37:00,1.5005,1.5006,1.50015,1.5002,93700000.0
2009-12-29 17:38:00,1.50025,1.50025,1.4998,1.5001,164700000.0
2009-12-29 17:39:00,1.5001,1.50045,1.5,1.5002,108000000.0
2009-12-29 17:40:00,1.50025,1.5006,1.5001,1.50035,158000000.0
2009-12-29 17:41:00,1.50035,1.50045,1.5001,1.5001,161300000.0
2009-12-29 17:42:00,1.50015,1.5004,1.49995,1.5,209900000.0
2009-12-29 17:43:00,1.49995,1.50015,1.49975,1.5001,196000000.0
2009-12-29 17:44:00,1.50015,1.50025,1.49995,1.49995,78000000.0
2009-12-29 17:45:00,1.49995,1.50005,1.49965,1.49985,204900000.0
2009-12-29 17:46:00,1.49975,1.50025,1.49975,1.50025,90900000.0
2009-12-29 17:47:00,1.50025,1.5003,1.5,1.5001,124200000.0
2009-12-29 17:48:00,1.50015,1.5003,1.50005,1.5003,96100000.0
2009-12-29 17:49:00,1.50035,1.50035,1.5,1.5,149700000.0
2009-12-29 17:50:00,1.5,1.5,1.49965,1.4999,206400000.0
2009-12-29 17:51:00,1.4999,1.50005,1.49985,1.49995,115800000.0
2009-12-29 17:52:00,1.49995,1.5001,1.49985,1.50005,204200000.0
2009-12-29 17:53:00,1.5001,1.50015,1.49985,1.50005,83700000.0
2009-12-29 17:54:00,1.50005,1.50015,1.49985,1.49985,87400000.0
2009-12-29 17:55:00,1.49985,1.49995,1.4996,1.49965,213400000.0
2009-12-29 17:56:00,1.49965,1.5,1.4996,1.4999,157000000.0
2009-12-29 17:57:00,1.49995,1.50035,1.49995,1.5003,152900000.0
2009-12-29 17:58:00,1.5003,1.50115,1.50025,1.5009,271700000.0
2009-12-29 17:59:00,1.50095,1.50105,1.5004,1.5004,453700000.0
2009-12-29 18:00:00,1.50045,1.5006,1.4996,1.4997,433400000.0
2009-12-29 18:01:00,1.4997,1.4999,1.4993,1.4994,274700000.0
2009-12-29 18:02:00,1.4994,1.4999,1.4994,1.4997,326400000.0
2009-12-29 18:03:00,1.49975,1.4998,1.49945,1.4998,182600000.0
2009-12-29 18:04:00,1.49975,1.49975,1.4992,1.4992,160200000.0
2009-12-29 18:05:00,1.49925,1.4996,1.4991,1.49935,306800000.0
2009-12-29 18:06:00,1.49945,1.49955,1.4993,1.4994,223000000.0
2009-12-29 18:07:00,1.49945,1.49975,1.4991,1.4994,166200000.0
2009-12-29 18:08:00,1.49935,1.5001,1.49935,1.5001,186400000.0
2009-12-29 18:09:00,1.50005,1.5002,1.4996,1.4996,144700000.0
2009-12-29 18:10:00,1.4996,1.49985,1.4996,1.49975,99600000.0
2009-12-29 18:11:00,1.4998,1.4999,1.49965,1.4999,74400000.0
2009-12-29 18:12:00,1.49985,1.50015,1.4997,1.50015,189900000.0
2009-12-29 18:13:00,1.5001,1.5002,1.4994,1.4995,178000000.0
2009-12-29 18:14:00,1.4995,1.49965,1.499,1.4991,175700000.0
2009-12-29 18:15:00,1.4991,1.49955,1.4988,1.4994,246100000.0
2009-12-29 18:16:00,1.4993,1.4994,1.49865,1.49895,272600000.0
2009-12-29 18:17:00,1.4989,1.4991,1.49875,1.49895,224700000.0
2009-12-29 18:18:00,1.4989,1.4989,1.4984,1.4987,169900000.0
2009-12-29 18:19:00,1.4987,1.4989,1.4987,1.49885,174900000.0
2009-12-29 18:20:00,1.49885,1.49895,1.4986,1.4987,183600000.0
2009-12-29 18:21:00,1.4987,1.49875,1.49835,1.4987,159000000.0
2009-12-29 18:22:00,1.49875,1.4992,1.49865,1.49895,119900000.0
2009-12-29 18:23:00,1.49895,1.49905,1.4984,1.4986,161100000.0
2009-12-29 18:24:00,1.4986,1.49885,1.4981,1.4982,201700000.0
2009-12-29 18:25:00,1.49815,1.4983,1.49725,1.4976,177200000.0
2009-12-29 18:26:00,1.49755,1.49775,1.49735,1.4977,134000000.0
2009-12-29 18:27:00,1.4977,1.4979,1.49755,1.4979,122000000.0
2009-12-29 18:28:00,1.4979,1.4984,1.4979,1.49825,118100000.0
2009-12-29 18:29:00,1.4983,1.4984,1.4979,1.49795,136100000.0
2009-12-29 18:30:00,1.49785,1.4979,1.496,1.49645,144000000.0
2009-12-29 18:31:00,1.49655,1.49705,1.49645,1.49695,168200000.0
2009-12-29 18:32:00,1.49695,1.4971,1.49645,1.49665,211900000.0
2009-12-29 18:33:00,1.4967,1.49685,1.4964,1.4965,97200000.0
2009-12-29 18:34:00,1.4965,1.49705,1.4965,1.49655,108800000.0
2009-12-29 18:35:00,1.49665,1.4971,1.49665,1.4967,108600000.0
2009-12-29 18:36:00,1.49685,1.49695,1.4968,1.49685,41800000.0
2009-12-29 18:37:00,1.49685,1.49725,1.4968,1.49725,65200000.0
2009-12-29 18:38:00,1.4972,1.4972,1.4965,1.497,106200000.0
2009-12-29 18:39:00,1.497,1.49765,1.49685,1.4976,168200000.0
2009-12-29 18:40:00,1.4976,1.4976,1.49715,1.49715,180700000.0
2009-12-29 18:41:00,1.49715,1.4973,1.497,1.49705,86500000.0
2009-12-29 18:42:00,1.49705,1.49715,1.49675,1.4968,127000000.0
2009-12-29 18:43:00,1.49685,1.49685,1.49655,1.49665,96600000.0
2009-12-29 18:44:00,1.49665,1.49705,1.49665,1.497,110000000.0
2009-12-29 18:45:00,1.497,1.49705,1.49675,1.49705,146600000.0
2009-12-29 18:46:00,1.4971,1.49745,1.497,1.4974,111600000.0
2009-12-29 18:47:00,1.49745,1.4976,1.4972,1.49725,80600000.0
2009-12-29 18:48:00,1.49715,1.49725,1.497,1.49705,58200000.0
2009-12-29 18:49:00,1.49705,1.4972,1.4969,1.49705,53700000.0
2009-12-29 18:50:00,1.49705,1.4971,1.4967,1.4967,136300000.0
2009-12-29 18:51:00,1.4967,1.4968,1.49655,1.4967,83700000.0
2009-12-29 18:52:00,1.4968,1.497,1.49585,1.49625,246100000.0
2009-12-29 18:53:00,1.49615,1.49615,1.49555,1.4956,85400000.0
2009-12-29 18:54:00,1.4956,1.4956,1.49515,1.4952,85400000.0
2009-12-29 18:55:00,1.49515,1.49515,1.4945,1.4949,135700000.0
2009-12-29 18:56:00,1.4949,1.49495,1.4943,1.4944,78400000.0
2009-12-29 18:57:00,1.49425,1.49475,1.49425,1.4947,145500000.0
2009-12-29 18:58:00,1.49465,1.4949,1.49405,1.4941,175900000.0
2009-12-29 18:59:00,1.49405,1.49405,1.49295,1.493,226300000.0
2009-12-29 19:00:00,1.493,1.49355,1.49265,1.49345,216400000.0
2009-12-29 19:01:00,1.49345,1.4941,1.4934,1.4934,97600000.0
2009-12-29 19:02:00,1.49345,1.49355,1.493,1.493,82600000.0
2009-12-29 19:03:00,1.4931,1.49345,1.49295,1.4932,89200000.0
2009-12-29 19:04:00,1.49325,1.4934,1.493,1.4931,60700000.0
2009-12-29 19:05:00,1.49305,1.49315,1.4928,1.49295,48800000.0
2009-12-29 19:06:00,1.49295,1.49315,1.49295,1.4931,45500000.0
2009-12-29 19:07:00,1.4931,1.4933,1.493,1.4933,82900000.0
2009-12-29 19:08:00,1.49335,1.49355,1.49335,1.4935,34100000.0
2009-12-29 19:09:00,1.49365,1.494,1.49355,1.4939,58200000.0
2009-12-29 19:10:00,1.49395,1.49435,1.49395,1.49415,64400000.0
2009-12-29 19:11:00,1.49415,1.49425,1.494,1.4941,40500000.0
2009-12-29 19:12:00,1.49405,1.4942,1.494,1.49405,34200000.0
2009-12-29 19:13:00,1.49415,1.4944,1.49415,1.49425,45900000.0
2009-12-29 19:14:00,1.4942,1.49445,1.49405,1.49445,53500000.0
2009-12-29 19:15:00,1.4944,1.49455,1.4942,1.4942,58300000.0
2009-12-29 19:16:00,1.4942,1.49445,1.4942,1.4943,44000000.0
2009-12-29 19:17:00,1.49435,1.49435,1.4942,1.4943,13300000.0
2009-12-29 19:18:00,1.4943,1.49465,1.49425,1.49455,98400000.0
2009-12-29 19:19:00,1.49455,1.49485,1.4945,1.4948,47600000.0
2009-12-29 19:20:00,1.49475,1.4949,1.4947,1.49475,60400000.0
2009-12-29 19:21:00,1.4948,1.4948,1.49455,1.49455,23300000.0
2009-12-29 19:22:00,1.49465,1.495,1.4946,1.495,129700000.0
2009-12-29 19:23:00,1.49495,1.4952,1.49475,1.4949,161000000.0
2009-12-29 19:24:00,1.49485,1.4951,1.49465,1.4949,162500000.0
2009-12-29 19:25:00,1.49495,1.49515,1.4947,1.49505,84500000.0
2009-12-29 19:26:00,1.49505,1.49505,1.4943,1.49435,222900000.0
2009-12-29 19:27:00,1.4943,1.4946,1.49415,1.4944,88200000.0
2009-12-29 19:28:00,1.49435,1.49435,1.49425,1.49435,48400000.0
2009-12-29 19:29:00,1.49435,1.49445,1.49415,1.49435,102900000.0
2009-12-29 19:30:00,1.49445,1.495,1.494,1.495,123500000.0
2009-12-29 19:31:00,1.495,1.4952,1.4945,1.4945,84100000.0
2009-12-29 19:32:00,1.4945,1.4946,1.49415,1.49445,143600000.0
2009-12-29 19:33:00,1.49445,1.49485,1.49445,1.49455,49900000.0
2009-12-29 19:34:00,1.4946,1.4946,1.4944,1.4944,29800000.0
2009-12-29 19:35:00,1.4944,1.4944,1.4942,1.4943,42600000.0
2009-12-29 19:36:00,1.49425,1.49445,1.49395,1.49415,57800000.0
2009-12-29 19:37:00,1.49415,1.4943,1.49415,1.49425,33200000.0
2009-12-29 19:38:00,1.49425,1.49435,1.49385,1.4939,56500000.0
2009-12-29 19:39:00,1.49385,1.49395,1.49375,1.49385,29500000.0
2009-12-29 19:40:00,1.49385,1.49405,1.49385,1.49395,32300000.0
2009-12-29 19:41:00,1.494,1.4942,1.494,1.4942,43100000.0
2009-12-29 19:42:00,1.49415,1.49435,1.49405,1.49405,64300000.0
2009-12-29 19:43:00,1.49415,1.49425,1.494,1.49415,32900000.0
2009-12-29 19:44:00,1.49415,1.49425,1.49385,1.49385,61900000.0
2009-12-29 19:45:00,1.4939,1.4939,1.4934,1.4936,86200000.0
2009-12-29 19:46:00,1.4936,1.4941,1.4936,1.4938,50300000.0
2009-12-29 19:47:00,1.49375,1.49385,1.49375,1.49385,13200000.0
2009-12-29 19:48:00,1.4938,1.49385,1.4936,1.49365,33000000.0
2009-12-29 19:49:00,1.49365,1.49365,1.49355,1.49355,16000000.0
2009-12-29 19:50:00,1.49355,1.4936,1.49355,1.4936,64900000.0
2009-12-29 19:51:00,1.49355,1.49405,1.49355,1.49405,138200000.0
2009-12-29 19:52:00,1.49405,1.4942,1.49405,1.4942,79300000.0
2009-12-29 19:53:00,1.4942,1.4942,1.49395,1.49415,172400000.0
2009-12-29 19:54:00,1.49415,1.49425,1.49405,1.4942,54100000.0
2009-12-29 19:55:00,1.4942,1.4942,1.49405,1.49415,65200000.0
2009-12-29 19:56:00,1.49415,1.49415,1.494,1.494,16000000.0
2009-12-29 19:57:00,1.49395,1.49445,1.49385,1.49445,206100000.0
2009-12-29 19:58:00,1.4943,1.4945,1.49405,1.49405,169600000.0
2009-12-29 19:59:00,1.49405,1.49405,1.4939,1.49405,22500000.0
2009-12-29 20:00:00,1.494,1.49415,1.494,1.4941,13200000.0
2009-12-29 20:01:00,1.4941,1.49415,1.4939,1.49415,46500000.0
2009-12-29 20:02:00,1.49425,1.49495,1.49405,1.4947,101500000.0
2009-12-29 20:03:00,1.4947,1.49495,1.4947,1.4949,32200000.0
2009-12-29 20:04:00,1.4949,1.4952,1.49485,1.4949,61000000.0
2009-12-29 20:05:00,1.49485,1.49485,1.4946,1.4947,38600000.0
2009-12-29 20:06:00,1.49485,1.4954,1.49485,1.4949,61700000.0
2009-12-29 20:07:00,1.49495,1.49515,1.4948,1.4949,68300000.0
2009-12-29 20:08:00,1.4949,1.49505,1.49465,1.49485,55400000.0
2009-12-29 20:09:00,1.4949,1.4949,1.49465,1.49475,137700000.0
2009-12-29 20:10:00,1.49475,1.4949,1.4946,1.4949,74800000.0
2009-12-29 20:11:00,1.4949,1.495,1.49485,1.49495,59400000.0
2009-12-29 20:12:00,1.49495,1.495,1.4947,1.49475,62300000.0
2009-12-29 20:13:00,1.49475,1.4951,1.4947,1.49505,59100000.0
2009-12-29 20:14:00,1.495,1.49515,1.49465,1.49515,103300000.0
2009-12-29 20:15:00,1.49515,1.49515,1.49495,1.49505,64100000.0
2009-12-29 20:16:00,1.49505,1.4955,1.49505,1.49545,68400000.0
2009-12-29 20:17:00,1.4954,1.49555,1.4954,1.49545,35200000.0
2009-12-29 20:18:00,1.49545,1.4959,1.4954,1.49585,63900000.0
2009-12-29 20:19:00,1.4959,1.4959,1.4957,1.49585,79900000.0
2009-12-29 20:20:00,1.49585,1.496,1.4957,1.4957,60400000.0
2009-12-29 20:21:00,1.4957,1.49585,1.4956,1.49565,31400000.0
2009-12-29 20:22:00,1.49565,1.49565,1.4955,1.49555,48800000.0
2009-12-29 20:23:00,1.49555,1.4956,1.49525,1.4956,48600000.0
2009-12-29 20:24:00,1.49565,1.4958,1.4956,1.4956,41900000.0
2009-12-29 20:25:00,1.49555,1.49575,1.49555,1.49565,86600000.0
2009-12-29 20:26:00,1.49565,1.49595,1.49555,1.49595,92200000.0
2009-12-29 20:27:00,1.49595,1.49605,1.4958,1.49585,45000000.0
2009-12-29 20:28:00,1.496,1.496,1.49565,1.4958,36000000.0
2009-12-29 20:29:00,1.4958,1.4958,1.4957,1.49575,27500000.0
2009-12-29 20:30:00,1.4959,1.4961,1.49555,1.49555,120000000.0
2009-12-29 20:31:00,1.49555,1.4956,1.49505,1.49525,161600000.0
2009-12-29 20:32:00,1.49525,1.4953,1.4952,1.4952,28300000.0
2009-12-29 20:33:00,1.4952,1.4953,1.4949,1.49495,95600000.0
2009-12-29 20:34:00,1.495,1.495,1.49485,1.495,113500000.0
2009-12-29 20:35:00,1.495,1.49505,1.4948,1.4949,110600000.0
2009-12-29 20:36:00,1.4949,1.49505,1.49475,1.4948,66100000.0
2009-12-29 20:37:00,1.4948,1.4949,1.4947,1.49475,132100000.0
2009-12-29 20:38:00,1.49475,1.49525,1.4947,1.4951,136600000.0
2009-12-29 20:39:00,1.49515,1.4953,1.49495,1.49505,128100000.0
2009-12-29 20:40:00,1.49505,1.4956,1.495,1.4956,233600000.0
2009-12-29 20:41:00,1.4956,1.4956,1.49545,1.4955,77000000.0
2009-12-29 20:42:00,1.4955,1.4956,1.49545,1.49545,27000000.0
2009-12-29 20:43:00,1.49545,1.49545,1.49515,1.4952,74100000.0
2009-12-29 20:44:00,1.4952,1.4952,1.4949,1.4949,42900000.0
2009-12-29 20:45:00,1.4951,1.4952,1.49505,1.4951,67000000.0
2009-12-29 20:46:00,1.4951,1.49515,1.495,1.495,87600000.0
2009-12-29 20:47:00,1.4951,1.49525,1.49495,1.49515,26300000.0
2009-12-29 20:48:00,1.4952,1.4954,1.4952,1.4954,60000000.0
2009-12-29 20:49:00,1.4954,1.4955,1.4954,1.49545,41500000.0
2009-12-29 20:50:00,1.4954,1.4955,1.49535,1.4954,18300000.0
2009-12-29 20:51:00,1.49535,1.49535,1.49515,1.49515,5000000.0
2009-12-29 20:52:00,1.49515,1.4952,1.49505,1.49515,31700000.0
2009-12-29 20:53:00,1.49505,1.49545,1.49505,1.4953,28700000.0
2009-12-29 20:54:00,1.49555,1.49555,1.49525,1.49545,33700000.0
2009-12-29 20:55:00,1.49545,1.49565,1.49545,1.49565,180400000.0
2009-12-29 20:56:00,1.4956,1.49575,1.49555,1.49565,121400000.0
2009-12-29 20:57:00,1.49565,1.4957,1.49565,1.49565,50800000.0
2009-12-29 20:58:00,1.49565,1.49565,1.4956,1.4956,4600000.0
2009-12-29 20:59:00,1.49555,1.49565,1.49555,1.4956,14600000.0
2009-12-29 21:00:00,1.49565,1.49565,1.49555,1.4956,37500000.0
2009-12-29 21:01:00,1.4956,1.49575,1.4956,1.49565,30000000.0
2009-12-29 21:02:00,1.4956,1.4957,1.4956,1.49565,15600000.0
2009-12-29 21:03:00,1.49565,1.49565,1.49535,1.49545,59900000.0
2009-12-29 21:04:00,1.49545,1.49545,1.49525,1.4953,187100000.0
2009-12-29 21:05:00,1.4953,1.4953,1.49505,1.4952,76300000.0
2009-12-29 21:06:00,1.4952,1.4952,1.49505,1.49505,33100000.0
2009-12-29 21:07:00,1.49505,1.49565,1.495,1.4956,76800000.0
2009-12-29 21:08:00,1.49565,1.49565,1.4953,1.49555,78700000.0
2009-12-29 21:09:00,1.49555,1.49565,1.49555,1.49565,30100000.0
2009-12-29 21:10:00,1.49565,1.49565,1.49555,1.4956,20300000.0
2009-12-29 21:11:00,1.4955,1.49565,1.4955,1.49565,23000000.0
2009-12-29 21:12:00,1.4956,1.49585,1.49545,1.49545,112600000.0
2009-12-29 21:13:00,1.49545,1.4957,1.49545,1.4955,54100000.0
2009-12-29 21:14:00,1.4955,1.4955,1.49535,1.4955,59900000.0
2009-12-29 21:15:00,1.49545,1.4958,1.49545,1.4958,48000000.0
2009-12-29 21:16:00,1.49585,1.496,1.4957,1.49595,131000000.0
2009-12-29 21:17:00,1.49595,1.49595,1.49585,1.49595,151400000.0
2009-12-29 21:18:00,1.49595,1.496,1.49565,1.4958,210300000.0
2009-12-29 21:19:00,1.4958,1.49625,1.49575,1.4962,116300000.0
2009-12-29 21:20:00,1.4962,1.49645,1.4962,1.49625,105800000.0
2009-12-29 21:21:00,1.49625,1.49625,1.4962,1.49625,23200000.0
2009-12-29 21:22:00,1.49615,1.4963,1.49615,1.4963,111300000.0
2009-12-29 21:23:00,1.4963,1.49635,1.49605,1.49605,181200000.0
2009-12-29 21:24:00,1.49605,1.49635,1.49605,1.4962,127900000.0
2009-12-29 21:25:00,1.49615,1.49625,1.496,1.4961,88400000.0
2009-12-29 21:26:00,1.4961,1.4963,1.49605,1.4963,76600000.0
2009-12-29 21:27:00,1.4963,1.49655,1.49615,1.49635,114900000.0
2009-12-29 21:28:00,1.4964,1.49645,1.49635,1.49635,14300000.0
2009-12-29 21:29:00,1.49635,1.49645,1.49615,1.49615,47700000.0
2009-12-29 21:30:00,1.4962,1.49625,1.49615,1.49625,66800000.0
2009-12-29 21:31:00,1.49625,1.49625,1.49625,1.49625,36900000.0
2009-12-29 21:32:00,1.4962,1.49635,1.4962,1.4963,21200000.0
2009-12-29 21:33:00,1.49635,1.49645,1.49635,1.49645,29400000.0
2009-12-29 21:34:00,1.49645,1.4966,1.49645,1.4966,21000000.0
2009-12-29 21:35:00,1.49665,1.49665,1.4961,1.49625,57700000.0
2009-12-29 21:36:00,1.49625,1.49635,1.49625,1.49625,31200000.0
2009-12-29 21:37:00,1.4963,1.4963,1.4961,1.49615,28500000.0
2009-12-29 21:38:00,1.49615,1.49615,1.4957,1.4957,70800000.0
2009-12-29 21:39:00,1.4958,1.49585,1.4954,1.49585,125500000.0
2009-12-29 21:40:00,1.49585,1.49615,1.4956,1.4956,179800000.0
2009-12-29 21:41:00,1.4956,1.4957,1.49545,1.49555,46400000.0
2009-12-29 21:42:00,1.4956,1.49565,1.4954,1.49555,49000000.0
2009-12-29 21:43:00,1.49555,1.49555,1.4955,1.49555,17900000.0
2009-12-29 21:44:00,1.49555,1.49555,1.49555,1.49555,6400000.0
2009-12-29 21:45:00,1.49555,1.49555,1.49535,1.4954,25700000.0
2009-12-29 21:46:00,1.49535,1.4958,1.4953,1.49575,181200000.0
2009-12-29 21:47:00,1.49575,1.496,1.4957,1.4957,162500000.0
2009-12-29 21:48:00,1.4958,1.49585,1.4956,1.49565,46500000.0
2009-12-29 21:49:00,1.49565,1.49575,1.49565,1.49565,23400000.0
2009-12-29 21:50:00,1.49565,1.497,1.49565,1.49685,383700000.0
2009-12-29 21:51:00,1.4968,1.4969,1.4964,1.4966,122300000.0
2009-12-29 21:52:00,1.4966,1.49705,1.4966,1.4969,228800000.0
2009-12-29 21:53:00,1.49705,1.49715,1.4966,1.49675,113200000.0
2009-12-29 21:54:00,1.49675,1.49675,1.49655,1.49655,64100000.0
2009-12-29 21:55:00,1.49655,1.4967,1.4965,1.49655,45700000.0
2009-12-29 21:56:00,1.49655,1.49685,1.49655,1.49665,110700000.0
2009-12-29 21:57:00,1.49665,1.4969,1.49665,1.4969,144000000.0
2009-12-29 21:58:00,1.497,1.497,1.4969,1.497,65900000.0
2009-12-29 21:59:00,1.4971,1.4973,1.4969,1.49725,142900000.0
2009-12-29 22:00:00,1.4972,1.49745,1.49715,1.49725,83100000.0
2009-12-29 22:01:00,1.49725,1.4974,1.49685,1.49705,206600000.0
2009-12-29 22:02:00,1.4971,1.49725,1.49705,1.49725,44700000.0
2009-12-29 22:03:00,1.49715,1.49735,1.497,1.49705,82300000.0
2009-12-29 22:04:00,1.49715,1.4973,1.497,1.4972,93400000.0
2009-12-29 22:05:00,1.49705,1.49715,1.49685,1.49705,123600000.0
2009-12-29 22:06:00,1.4971,1.4971,1.49705,1.49705,49100000.0
2009-12-29 22:07:00,1.4971,1.4974,1.4971,1.4972,32100000.0
2009-12-29 22:08:00,1.49715,1.49725,1.4971,1.4971,33000000.0
2009-12-29 22:09:00,1.4971,1.4971,1.4968,1.4968,53700000.0
2009-12-29 22:10:00,1.4968,1.4968,1.49665,1.49675,51800000.0
2009-12-29 22:11:00,1.4966,1.49665,1.49655,1.49655,7000000.0
2009-12-29 22:12:00,1.49655,1.49655,1.49625,1.49645,79200000.0
2009-12-29 22:13:00,1.4965,1.4966,1.49645,1.49645,24600000.0
2009-12-29 22:14:00,1.49645,1.4966,1.49645,1.4966,115500000.0
2009-12-29 22:15:00,1.4965,1.4965,1.4963,1.4963,25000000.0
2009-12-29 22:16:00,1.4963,1.4964,1.49625,1.49625,147300000.0
2009-12-29 22:17:00,1.49625,1.4966,1.49625,1.49645,141900000.0
2009-12-29 22:18:00,1.49645,1.49645,1.49635,1.4964,18000000.0
2009-12-29 22:19:00,1.49635,1.49645,1.49635,1.49645,30600000.0
2009-12-29 22:20:00,1.4965,1.4965,1.4965,1.4965,19300000.0
2009-12-29 22:21:00,1.49655,1.4967,1.4963,1.49635,51300000.0
2009-12-29 22:22:00,1.49625,1.49625,1.4961,1.49625,73600000.0
2009-12-29 22:23:00,1.4962,1.4963,1.4962,1.49625,15000000.0
2009-12-29 22:24:00,1.49625,1.49635,1.49625,1.4963,11000000.0
2009-12-29 22:25:00,1.49635,1.4966,1.49625,1.4965,169900000.0
2009-12-29 22:26:00,1.49645,1.49705,1.49645,1.4968,141900000.0
2009-12-29 22:27:00,1.4968,1.49705,1.4968,1.49705,66500000.0
2009-12-29 22:28:00,1.49705,1.49715,1.49685,1.49695,119400000.0
2009-12-29 22:29:00,1.497,1.49715,1.49685,1.49695,195400000.0
2009-12-29 22:30:00,1.49705,1.49705,1.49695,1.49705,33100000.0
2009-12-29 22:31:00,1.49705,1.49725,1.497,1.497,69500000.0
2009-12-29 22:32:00,1.497,1.49705,1.497,1.49705,11300000.0
2009-12-29 22:33:00,1.497,1.49725,1.49685,1.49685,188800000.0
2009-12-29 22:34:00,1.49685,1.497,1.49655,1.49655,86900000.0
2009-12-29 22:35:00,1.49645,1.49655,1.4964,1.49655,20000000.0
2009-12-29 22:36:00,1.4966,1.4966,1.4964,1.49655,39000000.0
2009-12-29 22:37:00,1.4965,1.4967,1.4965,1.4967,14000000.0
2009-12-29 22:38:00,1.4966,1.49665,1.49655,1.4966,88400000.0
2009-12-29 22:39:00,1.4966,1.49705,1.4966,1.497,219800000.0
2009-12-29 22:40:00,1.497,1.497,1.4968,1.4969,121200000.0
2009-12-29 22:41:00,1.49695,1.49705,1.4967,1.49695,309800000.0
2009-12-29 22:42:00,1.497,1.4974,1.49695,1.49695,192500000.0
2009-12-29 22:43:00,1.4969,1.49745,1.4967,1.4973,88200000.0
2009-12-29 22:44:00,1.49725,1.49755,1.49715,1.49755,113000000.0
2009-12-29 22:45:00,1.49755,1.49755,1.4973,1.4974,167800000.0
2009-12-29 22:46:00,1.49745,1.49745,1.49725,1.4974,179300000.0
2009-12-29 22:47:00,1.49755,1.49815,1.49755,1.4981,342900000.0
2009-12-29 22:48:00,1.4981,1.49825,1.4981,1.4982,153300000.0
2009-12-29 22:49:00,1.4983,1.49845,1.4982,1.49835,141300000.0
2009-12-29 22:50:00,1.49835,1.4986,1.49815,1.4986,236600000.0
2009-12-29 22:51:00,1.4986,1.4989,1.4986,1.49885,159700000.0
2009-12-29 22:52:00,1.4988,1.49885,1.49855,1.49855,327500000.0
2009-12-29 22:53:00,1.49855,1.49855,1.49805,1.49805,132900000.0
2009-12-29 22:54:00,1.49815,1.49835,1.49805,1.4981,201600000.0
2009-12-29 22:55:00,1.4981,1.49825,1.49795,1.49795,87500000.0
2009-12-29 22:56:00,1.49795,1.49805,1.4979,1.49805,52300000.0
2009-12-29 22:57:00,1.498,1.498,1.4978,1.4978,25100000.0
2009-12-29 22:58:00,1.4978,1.4979,1.4977,1.49775,64500000.0
2009-12-29 22:59:00,1.49775,1.49795,1.49755,1.49765,199400000.0
2009-12-29 23:00:00,1.49765,1.49775,1.49745,1.49755,115600000.0
2009-12-29 23:01:00,1.49755,1.49765,1.49755,1.49765,25900000.0
2009-12-29 23:02:00,1.4976,1.4978,1.49705,1.4973,32700000.0
2009-12-29 23:03:00,1.49725,1.49755,1.49715,1.49755,48900000.0
2009-12-29 23:04:00,1.4976,1.4977,1.49745,1.49755,75900000.0
2009-12-29 23:05:00,1.49755,1.49775,1.49745,1.49775,80200000.0
2009-12-29 23:06:00,1.49785,1.49785,1.4974,1.4974,69500000.0
2009-12-29 23:07:00,1.49745,1.4975,1.49725,1.49745,154000000.0
2009-12-29 23:08:00,1.49745,1.49755,1.4967,1.497,110700000.0
2009-12-29 23:09:00,1.497,1.49735,1.497,1.49735,78000000.0
2009-12-29 23:10:00,1.49735,1.49735,1.497,1.497,46200000.0
2009-12-29 23:11:00,1.49705,1.4972,1.497,1.4972,32000000.0
2009-12-29 23:12:00,1.49725,1.49735,1.4972,1.4973,13300000.0
2009-12-29 23:13:00,1.49725,1.49765,1.49695,1.49695,38100000.0
2009-12-29 23:14:00,1.4968,1.4969,1.4966,1.4968,61300000.0
2009-12-29 23:15:00,1.4968,1.49725,1.49675,1.49725,94400000.0
2009-12-29 23:16:00,1.4974,1.4977,1.49725,1.4975,65100000.0
2009-12-29 23:17:00,1.49745,1.49755,1.49745,1.4975,71600000.0
2009-12-29 23:18:00,1.4975,1.4975,1.49735,1.49745,38600000.0
2009-12-29 23:19:00,1.49745,1.49765,1.49705,1.49715,78600000.0
2009-12-29 23:20:00,1.4972,1.49735,1.4971,1.4972,17900000.0
2009-12-29 23:21:00,1.49715,1.49735,1.49715,1.4972,27400000.0
2009-12-29 23:22:00,1.4972,1.4974,1.4972,1.4972,35000000.0
2009-12-29 23:23:00,1.49725,1.4975,1.49725,1.49745,29900000.0
2009-12-29 23:24:00,1.49735,1.498,1.49735,1.498,29300000.0
2009-12-29 23:25:00,1.4977,1.49785,1.4972,1.4972,78600000.0
2009-12-29 23:26:00,1.4973,1.4973,1.4967,1.4971,54900000.0
2009-12-29 23:27:00,1.4971,1.4972,1.49705,1.49705,47000000.0
2009-12-29 23:28:00,1.49705,1.4971,1.49685,1.4969,13200000.0
2009-12-29 23:29:00,1.497,1.497,1.49675,1.4968,54500000.0
2009-12-29 23:30:00,1.4967,1.49715,1.4967,1.497,28100000.0
2009-12-29 23:31:00,1.49695,1.49695,1.49695,1.49695,4600000.0
2009-12-29 23:32:00,1.49725,1.4973,1.4964,1.49655,46600000.0
2009-12-29 23:33:00,1.49655,1.49695,1.49645,1.4967,92500000.0
2009-12-29 23:34:00,1.4967,1.49685,1.49655,1.49675,16700000.0
2009-12-29 23:35:00,1.49675,1.49685,1.49675,1.49685,23100000.0
2009-12-29 23:36:00,1.49685,1.4969,1.49665,1.4968,30300000.0
2009-12-29 23:37:00,1.49685,1.49695,1.4968,1.4968,28800000.0
2009-12-29 23:38:00,1.4969,1.49695,1.49685,1.4969,42400000.0
2009-12-29 23:39:00,1.49685,1.49705,1.4968,1.49695,31700000.0
2009-12-29 23:40:00,1.49695,1.49725,1.49695,1.49705,24200000.0
2009-12-29 23:41:00,1.4971,1.49715,1.497,1.49715,24700000.0
2009-12-29 23:42:00,1.49715,1.49715,1.49695,1.49715,27300000.0
2009-12-29 23:43:00,1.49715,1.4973,1.49715,1.4973,13000000.0
2009-12-29 23:44:00,1.4973,1.4973,1.49725,1.49725,4000000.0
2009-12-29 23:45:00,1.4973,1.49765,1.4973,1.49765,25400000.0
2009-12-29 23:46:00,1.49765,1.4981,1.49765,1.4981,22600000.0
2009-12-29 23:47:00,1.49805,1.4982,1.49805,1.4982,4000000.0
2009-12-29 23:48:00,1.4982,1.4985,1.49815,1.4982,17500000.0
2009-12-29 23:49:00,1.49815,1.49815,1.49785,1.49795,17000000.0
2009-12-29 23:50:00,1.49795,1.498,1.4973,1.4976,39400000.0
2009-12-29 23:51:00,1.49755,1.49795,1.49755,1.49775,32900000.0
2009-12-29 23:52:00,1.49775,1.49775,1.4975,1.49755,50800000.0
2009-12-29 23:53:00,1.49755,1.4977,1.49755,1.4977,4000000.0
2009-12-29 23:54:00,1.49785,1.49795,1.49785,1.49795,4700000.0
2009-12-29 23:55:00,1.49805,1.49805,1.49775,1.4978,17000000.0
2009-12-29 23:56:00,1.4978,1.49795,1.4974,1.4976,14400000.0
2009-12-29 23:57:00,1.49745,1.49745,1.4972,1.49725,11200000.0
2009-12-29 23:58:00,1.49725,1.4977,1.49705,1.49725,25700000.0
2009-12-29 23:59:00,1.49725,1.49805,1.4971,1.49715,56700000.0
2009-12-30 00:00:00,1.49715,1.4975,1.49685,1.4974,49400000.0
2009-12-30 00:01:00,1.49745,1.49755,1.4965,1.49655,45200000.0
2009-12-30 00:02:00,1.49655,1.4967,1.49645,1.4967,12200000.0
2009-12-30 00:03:00,1.49685,1.49685,1.4967,1.4968,8000000.0
2009-12-30 00:04:00,1.49685,1.49685,1.4968,1.4968,4000000.0
2009-12-30 00:05:00,1.49685,1.49685,1.4968,1.4968,2000000.0
2009-12-30 00:06:00,1.49685,1.49685,1.4968,1.4968,2000000.0
2009-12-30 00:07:00,1.49685,1.49685,1.4967,1.4967,6000000.0
2009-12-30 00:08:00,1.4967,1.4968,1.49655,1.49675,22200000.0
2009-12-30 00:09:00,1.49635,1.49675,1.49635,1.4967,12000000.0
2009-12-30 00:10:00,1.4968,1.4968,1.49655,1.4967,36000000.0
2009-12-30 00:11:00,1.4967,1.49675,1.49635,1.49655,16600000.0
2009-12-30 00:12:00,1.4966,1.4966,1.49625,1.4965,12000000.0
2009-12-30 00:13:00,1.4966,1.49665,1.49635,1.4966,23500000.0
2009-12-30 00:14:00,1.49655,1.49655,1.49615,1.4964,15100000.0
2009-12-30 00:15:00,1.4964,1.4966,1.4964,1.4966,10800000.0
2009-12-30 00:16:00,1.49665,1.4969,1.4964,1.4965,46600000.0
2009-12-30 00:17:00,1.4966,1.49675,1.4966,1.4966,4000000.0
2009-12-30 00:18:00,1.49655,1.4968,1.49655,1.4968,10000000.0
2009-12-30 00:19:00,1.4968,1.4968,1.49625,1.49665,15000000.0
2009-12-30 00:20:00,1.49665,1.49665,1.4966,1.4966,3000000.0
2009-12-30 00:21:00,1.4966,1.49675,1.4966,1.49665,6000000.0
2009-12-30 00:22:00,1.4967,1.49685,1.4966,1.4966,10000000.0
2009-12-30 00:23:00,1.49665,1.4967,1.4966,1.4967,5900000.0
2009-12-30 00:24:00,1.4967,1.4967,1.4967,1.4967,2000000.0
2009-12-30 00:25:00,1.4967,1.4967,1.4967,1.4967,1900000.0
2009-12-30 00:26:00,1.49675,1.49675,1.49675,1.49675,1000000.0
2009-12-30 00:27:00,1.49675,1.49675,1.4967,1.4967,2000000.0
2009-12-30 00:28:00,1.4968,1.4968,1.4968,1.4968,1000000.0
2009-12-30 00:29:00,1.4968,1.4968,1.4968,1.4968,3000000.0
2009-12-30 00:30:00,1.4968,1.4969,1.49675,1.4968,11500000.0
2009-12-30 00:31:00,1.49675,1.49695,1.49675,1.49695,8700000.0
2009-12-30 00:32:00,1.49695,1.49695,1.4968,1.49685,22300000.0
2009-12-30 00:33:00,1.4968,1.4977,1.4967,1.4977,26500000.0
2009-12-30 00:34:00,1.4978,1.4981,1.497,1.4971,33800000.0
2009-12-30 00:35:00,1.4971,1.4971,1.49705,1.49705,8000000.0
2009-12-30 00:36:00,1.4971,1.4971,1.49695,1.49695,3200000.0
2009-12-30 00:37:00,1.49695,1.4972,1.4969,1.4972,11500000.0
2009-12-30 00:38:00,1.49725,1.4974,1.49695,1.49735,20200000.0
2009-12-30 00:39:00,1.4974,1.4974,1.4962,1.49655,51200000.0
2009-12-30 00:40:00,1.49665,1.4971,1.49665,1.4971,13700000.0
2009-12-30 00:41:00,1.49725,1.49725,1.49725,1.49725,3800000.0
2009-12-30 00:42:00,1.49735,1.49735,1.49735,1.49735,1000000.0
2009-12-30 00:43:00,1.49735,1.4974,1.4973,1.4974,5000000.0
2009-12-30 00:44:00,1.4975,1.4975,1.49735,1.4975,4000000.0
2009-12-30 00:45:00,1.4975,1.4975,1.4975,1.4975,2000000.0
2009-12-30 00:46:00,1.4975,1.4975,1.4973,1.4974,15000000.0
2009-12-30 00:47:00,1.4975,1.4975,1.4975,1.4975,2000000.0
2009-12-30 00:48:00,1.4975,1.4975,1.4974,1.49745,15800000.0
2009-12-30 00:49:00,1.4975,1.49755,1.4975,1.4975,13000000.0
2009-12-30 00:50:00,1.49657,1.49671,1.49656,1.49669,24900000.0
2009-12-30 00:51:00,1.4975,1.4977,1.4975,1.4977,24900000.0
2009-12-30 00:52:00,1.49765,1.4978,1.49765,1.4978,11100000.0
2009-12-30 00:53:00,1.4978,1.49785,1.4978,1.49785,5500000.0
2009-12-30 00:54:00,1.49785,1.49785,1.4974,1.49745,12100000.0
2009-12-30 00:55:00,1.49755,1.4977,1.49755,1.4977,4000000.0
2009-12-30 00:56:00,1.4977,1.49785,1.49765,1.49785,12200000.0
2009-12-30 00:57:00,1.49785,1.4981,1.49785,1.49805,8300000.0
2009-12-30 00:58:00,1.49745,1.4982,1.49745,1.4981,23700000.0
2009-12-30 00:59:00,1.49805,1.49835,1.498,1.4983,13000000.0
2009-12-30 01:00:00,1.4981,1.4981,1.49775,1.4979,21200000.0
2009-12-30 01:01:00,1.4979,1.498,1.4979,1.498,7000000.0
2009-12-30 01:02:00,1.4979,1.4981,1.4979,1.4981,6800000.0
2009-12-30 01:03:00,1.4981,1.4981,1.4981,1.4981,1100000.0
2009-12-30 01:04:00,1.4981,1.4981,1.4981,1.4981,1100000.0
2009-12-30 01:05:00,1.4981,1.4984,1.49805,1.4984,15400000.0
2009-12-30 01:06:00,1.4985,1.4988,1.4985,1.4988,31700000.0
2009-12-30 01:07:00,1.49885,1.49885,1.4985,1.4986,45100000.0
2009-12-30 01:08:00,1.4985,1.49865,1.4985,1.4985,49400000.0
2009-12-30 01:09:00,1.49855,1.49855,1.49835,1.49835,9100000.0
2009-12-30 01:10:00,1.4984,1.4984,1.49835,1.4984,4200000.0
2009-12-30 01:11:00,1.4984,1.4984,1.49835,1.49835,3800000.0
2009-12-30 01:12:00,1.49835,1.49835,1.49835,1.49835,1100000.0
2009-12-30 01:13:00,1.49835,1.49835,1.49825,1.49825,23400000.0
2009-12-30 01:14:00,1.49825,1.4983,1.4982,1.49825,12500000.0
2009-12-30 01:15:00,1.4982,1.4982,1.4982,1.4982,3400000.0
2009-12-30 01:16:00,1.4982,1.4982,1.49815,1.4982,6200000.0
2009-12-30 01:17:00,1.49825,1.49835,1.4982,1.4982,11200000.0
2009-12-30 01:18:00,1.49815,1.49815,1.49815,1.49815,1000000.0
2009-12-30 01:19:00,1.49805,1.4982,1.49805,1.49815,8500000.0
2009-12-30 01:20:00,1.49805,1.4982,1.49805,1.4981,18100000.0
2009-12-30 01:21:00,1.4981,1.49815,1.4981,1.49815,3400000.0
2009-12-30 01:22:00,1.4981,1.4981,1.4981,1.4981,1100000.0
2009-12-30 01:23:00,1.49815,1.49815,1.4981,1.49815,5100000.0
2009-12-30 01:24:00,1.4981,1.4981,1.4981,1.4981,3600000.0
2009-12-30 01:25:00,1.4981,1.49825,1.4981,1.4982,11600000.0
2009-12-30 01:26:00,1.4982,1.4982,1.49805,1.4981,24300000.0
2009-12-30 01:27:00,1.4981,1.4982,1.4981,1.4981,26600000.0
2009-12-30 01:28:00,1.4981,1.4983,1.498,1.4983,23300000.0
2009-12-30 01:29:00,1.4983,1.4984,1.4983,1.4984,6400000.0
2009-12-30 01:30:00,1.4983,1.49845,1.49825,1.4984,21200000.0
2009-12-30 01:31:00,1.4983,1.4985,1.49825,1.49825,18700000.0
2009-12-30 01:32:00,1.4983,1.49845,1.4983,1.4983,12000000.0
2009-12-30 01:33:00,1.4982,1.4982,1.4982,1.4982,1100000.0
2009-12-30 01:34:00,1.4982,1.49835,1.4982,1.49835,3300000.0
2009-12-30 01:35:00,1.49835,1.49855,1.49825,1.49855,12000000.0
2009-12-30 01:36:00,1.49845,1.49845,1.4983,1.4983,17000000.0
2009-12-30 01:37:00,1.4983,1.4983,1.4979,1.4979,20000000.0
2009-12-30 01:38:00,1.4979,1.498,1.4977,1.4978,24400000.0
2009-12-30 01:39:00,1.49775,1.49785,1.49765,1.4978,24000000.0
2009-12-30 01:40:00,1.4977,1.49785,1.49755,1.49765,29600000.0
2009-12-30 01:41:00,1.49775,1.4978,1.49745,1.4975,39300000.0
2009-12-30 01:42:00,1.49745,1.49755,1.49745,1.4975,7000000.0
2009-12-30 01:43:00,1.4976,1.49765,1.4974,1.49745,13400000.0
2009-12-30 01:44:00,1.4974,1.49745,1.4974,1.49745,2200000.0
2009-12-30 01:45:00,1.49745,1.49745,1.4974,1.4974,2200000.0
2009-12-30 01:46:00,1.49745,1.49755,1.49745,1.49745,8100000.0
2009-12-30 01:47:00,1.49745,1.4975,1.4974,1.4974,20600000.0
2009-12-30 01:48:00,1.4974,1.4974,1.49735,1.49735,34800000.0
2009-12-30 01:49:00,1.49735,1.4974,1.49735,1.49735,4000000.0
2009-12-30 01:50:00,1.49735,1.49735,1.49735,1.49735,1000000.0
2009-12-30 01:51:00,1.49754,1.49773,1.4975,1.49751,3000000.0
2009-12-30 01:52:00,1.49735,1.49735,1.49735,1.49735,3000000.0
2009-12-30 01:53:00,1.49735,1.49735,1.49735,1.49735,8000000.0
2009-12-30 01:54:00,1.49735,1.49735,1.49675,1.4968,14000000.0
2009-12-30 01:55:00,1.4969,1.49735,1.49675,1.49735,20200000.0
2009-12-30 01:56:00,1.49735,1.49735,1.49675,1.49735,14800000.0
2009-12-30 01:57:00,1.49735,1.49735,1.49735,1.49735,17000000.0
2009-12-30 01:58:00,1.49735,1.49745,1.49735,1.49735,15700000.0
2009-12-30 01:59:00,1.49715,1.49755,1.49715,1.49755,53200000.0
2009-12-30 02:00:00,1.49755,1.49855,1.49755,1.498,62300000.0
2009-12-30 02:01:00,1.498,1.4984,1.49795,1.4981,140100000.0
2009-12-30 02:02:00,1.498,1.49815,1.4979,1.49815,33200000.0
2009-12-30 02:03:00,1.49815,1.4984,1.49805,1.49825,142400000.0
2009-12-30 02:04:00,1.49825,1.49845,1.4982,1.4982,44700000.0
2009-12-30 02:05:00,1.49835,1.4986,1.4981,1.4982,75100000.0
2009-12-30 02:06:00,1.49825,1.49835,1.49805,1.49835,42000000.0
2009-12-30 02:07:00,1.4982,1.49865,1.49815,1.4986,35100000.0
2009-12-30 02:08:00,1.4986,1.4987,1.49805,1.4981,43900000.0
2009-12-30 02:09:00,1.4982,1.49835,1.498,1.498,45500000.0
2009-12-30 02:10:00,1.498,1.49835,1.49785,1.4983,82800000.0
2009-12-30 02:11:00,1.4983,1.49845,1.49825,1.4984,26900000.0
2009-12-30 02:12:00,1.4985,1.4985,1.49835,1.49845,33200000.0
2009-12-30 02:13:00,1.4985,1.4985,1.49835,1.4984,14200000.0
2009-12-30 02:14:00,1.4984,1.4985,1.49825,1.4984,25600000.0
2009-12-30 02:15:00,1.49835,1.49835,1.49825,1.49825,14700000.0
2009-12-30 02:16:00,1.49825,1.4983,1.49815,1.49815,19800000.0
2009-12-30 02:17:00,1.4982,1.4983,1.4981,1.49815,11100000.0
2009-12-30 02:18:00,1.4983,1.4983,1.49805,1.49825,19900000.0
2009-12-30 02:19:00,1.4982,1.49825,1.49795,1.49805,27200000.0
2009-12-30 02:20:00,1.49805,1.4983,1.49805,1.4983,20800000.0
2009-12-30 02:21:00,1.49825,1.4983,1.4982,1.4982,23400000.0
2009-12-30 02:22:00,1.4983,1.49855,1.4982,1.49845,23100000.0
2009-12-30 02:23:00,1.4984,1.4985,1.49805,1.4981,36200000.0
2009-12-30 02:24:00,1.4981,1.49815,1.49795,1.498,14000000.0
2009-12-30 02:25:00,1.4979,1.498,1.49785,1.49795,17000000.0
2009-12-30 02:26:00,1.4979,1.49805,1.49785,1.498,12600000.0
2009-12-30 02:27:00,1.4979,1.49795,1.4978,1.4978,11000000.0
2009-12-30 02:28:00,1.49785,1.49815,1.49785,1.49815,36800000.0
2009-12-30 02:29:00,1.4982,1.4984,1.49815,1.4984,29700000.0
2009-12-30 02:30:00,1.4984,1.49845,1.4981,1.4982,37200000.0
2009-12-30 02:31:00,1.49835,1.4984,1.49825,1.49835,11000000.0
2009-12-30 02:32:00,1.49835,1.49845,1.498,1.498,55800000.0
2009-12-30 02:33:00,1.498,1.49815,1.49765,1.49765,50600000.0
2009-12-30 02:34:00,1.4977,1.498,1.4976,1.49785,34200000.0
2009-12-30 02:35:00,1.49785,1.4981,1.4977,1.49805,66800000.0
2009-12-30 02:36:00,1.49805,1.49805,1.49745,1.49755,103400000.0
2009-12-30 02:37:00,1.49755,1.49875,1.49745,1.4986,163700000.0
2009-12-30 02:38:00,1.49855,1.49865,1.4984,1.4985,43500000.0
2009-12-30 02:39:00,1.4985,1.49855,1.4981,1.49825,91600000.0
2009-12-30 02:40:00,1.49815,1.49835,1.4981,1.4982,30100000.0
2009-12-30 02:41:00,1.4983,1.49835,1.4982,1.49835,51000000.0
2009-12-30 02:42:00,1.4982,1.49845,1.4982,1.4984,49900000.0
2009-12-30 02:43:00,1.49845,1.49845,1.4984,1.4984,11300000.0
2009-12-30 02:44:00,1.49845,1.4986,1.4984,1.4986,12800000.0
2009-12-30 02:45:00,1.4986,1.4987,1.49855,1.49865,39500000.0
2009-12-30 02:46:00,1.49855,1.49855,1.4984,1.49855,38100000.0
2009-12-30 02:47:00,1.4984,1.49845,1.4983,1.49845,36300000.0
2009-12-30 02:48:00,1.4984,1.49845,1.49835,1.49845,93700000.0
2009-12-30 02:49:00,1.49845,1.4986,1.4981,1.49815,113300000.0
2009-12-30 02:50:00,1.49825,1.49825,1.49825,1.49825,41300000.0
2009-12-30 02:51:00,1.49825,1.49825,1.49815,1.49815,32400000.0
2009-12-30 02:52:00,1.49815,1.49815,1.49765,1.49775,93600000.0
2009-12-30 02:53:00,1.49775,1.49805,1.49765,1.49775,72600000.0
2009-12-30 02:54:00,1.4977,1.4982,1.4977,1.49805,116200000.0
2009-12-30 02:55:00,1.49795,1.49845,1.4977,1.4979,100100000.0
2009-12-30 02:56:00,1.49785,1.49795,1.4978,1.49785,30100000.0
2009-12-30 02:57:00,1.49785,1.49805,1.49785,1.4979,24600000.0
2009-12-30 02:58:00,1.4979,1.4979,1.4978,1.4978,12200000.0
2009-12-30 02:59:00,1.4978,1.4978,1.4977,1.4977,10600000.0
2009-12-30 03:00:00,1.49775,1.4978,1.49775,1.49775,14600000.0
2009-12-30 03:01:00,1.49775,1.49775,1.49765,1.49775,24700000.0
2009-12-30 03:02:00,1.4977,1.4977,1.4976,1.4977,9000000.0
2009-12-30 03:03:00,1.4976,1.49765,1.4976,1.49765,4000000.0
2009-12-30 03:04:00,1.49775,1.49775,1.4975,1.49755,27300000.0
2009-12-30 03:05:00,1.4975,1.4976,1.49745,1.4976,61500000.0
2009-12-30 03:06:00,1.4976,1.4976,1.49755,1.49755,20400000.0
2009-12-30 03:07:00,1.49755,1.49755,1.49755,1.49755,14000000.0
2009-12-30 03:08:00,1.49755,1.49755,1.49755,1.49755,8000000.0
2009-12-30 03:09:00,1.49755,1.49765,1.49755,1.49755,47000000.0
2009-12-30 03:10:00,1.49755,1.49755,1.4973,1.49755,33100000.0
2009-12-30 03:11:00,1.49755,1.4977,1.49755,1.49765,36400000.0
2009-12-30 03:12:00,1.49775,1.49775,1.49755,1.49755,6100000.0
2009-12-30 03:13:00,1.49755,1.49775,1.49755,1.49765,9200000.0
2009-12-30 03:14:00,1.4977,1.49775,1.4976,1.49775,10000000.0
2009-12-30 03:15:00,1.4977,1.4977,1.49755,1.49755,28000000.0
2009-12-30 03:16:00,1.49755,1.49765,1.49755,1.49755,32000000.0
2009-12-30 03:17:00,1.49755,1.4976,1.49755,1.49755,26000000.0
2009-12-30 03:18:00,1.49755,1.49775,1.49755,1.49775,11200000.0
2009-12-30 03:19:00,1.49775,1.49785,1.49755,1.49765,49200000.0
2009-12-30 03:20:00,1.49765,1.4978,1.49755,1.4977,19200000.0
2009-12-30 03:21:00,1.49765,1.49805,1.49765,1.498,36400000.0
2009-12-30 03:22:00,1.4979,1.4981,1.4979,1.498,59800000.0
2009-12-30 03:23:00,1.4981,1.4981,1.49785,1.49785,22000000.0
2009-12-30 03:24:00,1.49785,1.4979,1.4976,1.49765,32000000.0
2009-12-30 03:25:00,1.4978,1.49785,1.4973,1.4974,27000000.0
2009-12-30 03:26:00,1.4975,1.4978,1.4974,1.4978,30300000.0
2009-12-30 03:27:00,1.49775,1.49785,1.49775,1.49785,3400000.0
2009-12-30 03:28:00,1.4979,1.498,1.4978,1.4979,43100000.0
2009-12-30 03:29:00,1.49785,1.4982,1.49785,1.49815,37700000.0
2009-12-30 03:30:00,1.4982,1.4983,1.49815,1.4982,22300000.0
2009-12-30 03:31:00,1.4982,1.4982,1.498,1.4981,54600000.0
2009-12-30 03:32:00,1.498,1.49805,1.4978,1.4978,30000000.0
2009-12-30 03:33:00,1.49775,1.49775,1.4972,1.4974,60100000.0
2009-12-30 03:34:00,1.49735,1.49745,1.49725,1.4973,63300000.0
2009-12-30 03:35:00,1.4973,1.4974,1.49725,1.4973,25700000.0
2009-12-30 03:36:00,1.49725,1.4973,1.4971,1.4971,46700000.0
2009-12-30 03:37:00,1.49715,1.49735,1.497,1.4971,45500000.0
2009-12-30 03:38:00,1.4971,1.49735,1.497,1.4973,51900000.0
2009-12-30 03:39:00,1.49735,1.4978,1.49735,1.4978,53100000.0
2009-12-30 03:40:00,1.4975,1.4975,1.4974,1.49745,16200000.0
2009-12-30 03:41:00,1.49755,1.4976,1.49745,1.49755,17400000.0
2009-12-30 03:42:00,1.4975,1.49765,1.4974,1.49765,36800000.0
2009-12-30 03:43:00,1.49765,1.4977,1.49755,1.49755,15300000.0
2009-12-30 03:44:00,1.4976,1.4976,1.4974,1.49745,15100000.0
2009-12-30 03:45:00,1.49745,1.49765,1.49745,1.4976,11500000.0
2009-12-30 03:46:00,1.4976,1.4976,1.49745,1.4975,7600000.0
2009-12-30 03:47:00,1.4975,1.4975,1.49725,1.49735,41700000.0
2009-12-30 03:48:00,1.4974,1.4975,1.49735,1.4974,30300000.0
2009-12-30 03:49:00,1.4974,1.49755,1.49735,1.49755,16700000.0
2009-12-30 03:50:00,1.4976,1.49785,1.4976,1.49765,39600000.0
2009-12-30 03:51:00,1.49765,1.4978,1.49765,1.4977,30900000.0
2009-12-30 03:52:00,1.4976,1.49775,1.4976,1.49765,16800000.0
2009-12-30 03:53:00,1.4976,1.49785,1.4976,1.49775,30700000.0
2009-12-30 03:54:00,1.49775,1.49775,1.49775,1.49775,4500000.0
2009-12-30 03:55:00,1.4978,1.49785,1.4978,1.49785,6700000.0
2009-12-30 03:56:00,1.49785,1.49805,1.49785,1.49805,23100000.0
2009-12-30 03:57:00,1.4979,1.4981,1.49785,1.49785,52400000.0
2009-12-30 03:58:00,1.49785,1.49795,1.4978,1.4978,8700000.0
2009-12-30 03:59:00,1.4978,1.49785,1.4978,1.49785,4900000.0
2009-12-30 04:00:00,1.49795,1.498,1.4977,1.49775,30200000.0
2009-12-30 04:01:00,1.4978,1.49795,1.49765,1.4979,37000000.0
2009-12-30 04:02:00,1.4979,1.4979,1.49715,1.49725,36200000.0
2009-12-30 04:03:00,1.49725,1.49735,1.4972,1.4973,28000000.0
2009-12-30 04:04:00,1.49715,1.4973,1.49715,1.49715,35200000.0
2009-12-30 04:05:00,1.4972,1.49725,1.4971,1.49715,35500000.0
2009-12-30 04:06:00,1.49715,1.4972,1.49715,1.4972,3700000.0
2009-12-30 04:07:00,1.49715,1.4973,1.49705,1.49715,42800000.0
2009-12-30 04:08:00,1.4972,1.49725,1.49715,1.49725,18600000.0
2009-12-30 04:09:00,1.49715,1.4975,1.49715,1.49735,36200000.0
2009-12-30 04:10:00,1.49735,1.4974,1.49735,1.4974,4200000.0
2009-12-30 04:11:00,1.4975,1.49755,1.49735,1.4975,26100000.0
2009-12-30 04:12:00,1.4975,1.49785,1.4975,1.4977,24000000.0
2009-12-30 04:13:00,1.4977,1.49775,1.4975,1.49755,22000000.0
2009-12-30 04:14:00,1.49755,1.4976,1.4975,1.49755,36000000.0
2009-12-30 04:15:00,1.4975,1.49765,1.4975,1.4976,22400000.0
2009-12-30 04:16:00,1.49755,1.49755,1.49755,1.49755,4600000.0
2009-12-30 04:17:00,1.49755,1.49775,1.49755,1.49775,22800000.0
2009-12-30 04:18:00,1.4978,1.49785,1.49775,1.49775,15500000.0
2009-12-30 04:19:00,1.49775,1.4978,1.49775,1.49775,9600000.0
2009-12-30 04:20:00,1.49775,1.49775,1.4976,1.49775,28200000.0
2009-12-30 04:21:00,1.49785,1.498,1.49775,1.49795,18100000.0
2009-12-30 04:22:00,1.49795,1.498,1.4979,1.498,21000000.0
2009-12-30 04:23:00,1.49795,1.498,1.4979,1.4979,13200000.0
2009-12-30 04:24:00,1.49795,1.49805,1.49775,1.49785,29400000.0
2009-12-30 04:25:00,1.4979,1.4979,1.4977,1.49775,7200000.0
2009-12-30 04:26:00,1.4978,1.49785,1.49775,1.4978,10000000.0
2009-12-30 04:27:00,1.4977,1.498,1.4977,1.498,13900000.0
2009-12-30 04:28:00,1.4981,1.4981,1.4977,1.49775,41700000.0
2009-12-30 04:29:00,1.49775,1.4978,1.49765,1.4977,20000000.0
2009-12-30 04:30:00,1.4978,1.4978,1.49765,1.4977,24000000.0
2009-12-30 04:31:00,1.4977,1.49775,1.49755,1.4976,12000000.0
2009-12-30 04:32:00,1.4977,1.4977,1.49755,1.49755,5000000.0
2009-12-30 04:33:00,1.49765,1.4977,1.4975,1.4976,26600000.0
2009-12-30 04:34:00,1.4976,1.4977,1.4975,1.49755,21000000.0
2009-12-30 04:35:00,1.4976,1.49765,1.49745,1.49755,13000000.0
2009-12-30 04:36:00,1.4976,1.4976,1.49735,1.49745,23600000.0
2009-12-30 04:37:00,1.4975,1.4975,1.49715,1.4972,33500000.0
2009-12-30 04:38:00,1.49725,1.49735,1.4971,1.49725,67200000.0
2009-12-30 04:39:00,1.49735,1.4974,1.4972,1.49725,57000000.0
2009-12-30 04:40:00,1.4972,1.4973,1.4972,1.49725,17000000.0
2009-12-30 04:41:00,1.4973,1.4973,1.49715,1.49725,28000000.0
2009-12-30 04:42:00,1.49715,1.4972,1.49715,1.49715,5000000.0
2009-12-30 04:43:00,1.49715,1.4972,1.49705,1.49715,9000000.0
2009-12-30 04:44:00,1.49705,1.49705,1.49685,1.49685,16000000.0
2009-12-30 04:45:00,1.4969,1.49705,1.49685,1.49695,31000000.0
2009-12-30 04:46:00,1.497,1.497,1.4968,1.4968,15300000.0
2009-12-30 04:47:00,1.49675,1.497,1.49665,1.497,45000000.0
2009-12-30 04:48:00,1.49705,1.4971,1.49705,1.4971,3700000.0
2009-12-30 04:49:00,1.497,1.4971,1.497,1.4971,23800000.0
2009-12-30 04:50:00,1.4971,1.4974,1.4971,1.49715,52500000.0
2009-12-30 04:51:00,1.49725,1.4974,1.49725,1.4973,33800000.0
2009-12-30 04:52:00,1.4973,1.4973,1.49705,1.4972,60300000.0
2009-12-30 04:53:00,1.4972,1.4973,1.4972,1.4973,10500000.0
2009-12-30 04:54:00,1.49735,1.4974,1.49725,1.49725,20600000.0
2009-12-30 04:55:00,1.49725,1.4973,1.49725,1.49725,5000000.0
2009-12-30 04:56:00,1.49725,1.49725,1.4972,1.4972,11600000.0
2009-12-30 04:57:00,1.4972,1.49725,1.4972,1.49725,3700000.0
2009-12-30 04:58:00,1.4972,1.4973,1.4972,1.4973,13300000.0
2009-12-30 04:59:00,1.49725,1.4974,1.49725,1.4974,13000000.0
2009-12-30 05:00:00,1.4975,1.49755,1.49725,1.49735,33000000.0
2009-12-30 05:01:00,1.49745,1.4976,1.4973,1.4974,30000000.0
2009-12-30 05:02:00,1.49735,1.49755,1.4973,1.49755,16000000.0
2009-12-30 05:03:00,1.49755,1.4976,1.4975,1.49755,7000000.0
2009-12-30 05:04:00,1.49745,1.4975,1.49745,1.49745,4000000.0
2009-12-30 05:05:00,1.4976,1.49765,1.4975,1.49765,14000000.0
2009-12-30 05:06:00,1.4977,1.4978,1.49765,1.4978,23000000.0
2009-12-30 05:07:00,1.4977,1.4979,1.4977,1.49785,15000000.0
2009-12-30 05:08:00,1.49785,1.49805,1.49785,1.49795,26000000.0
2009-12-30 05:09:00,1.49795,1.49805,1.49775,1.4978,29800000.0
2009-12-30 05:10:00,1.4979,1.4983,1.4979,1.4983,52400000.0
2009-12-30 05:11:00,1.4983,1.49855,1.49815,1.4983,53100000.0
2009-12-30 05:12:00,1.4984,1.4984,1.4982,1.4982,17000000.0
2009-12-30 05:13:00,1.49815,1.49825,1.49815,1.4982,12600000.0
2009-12-30 05:14:00,1.49825,1.49825,1.49815,1.4982,4000000.0
2009-12-30 05:15:00,1.49815,1.49815,1.49795,1.49805,11000000.0
2009-12-30 05:16:00,1.49805,1.4981,1.49795,1.498,12200000.0
2009-12-30 05:17:00,1.498,1.4981,1.4979,1.49805,12900000.0
2009-12-30 05:18:00,1.4981,1.4982,1.4981,1.49815,16800000.0
2009-12-30 05:19:00,1.49805,1.4982,1.49805,1.4982,14000000.0
2009-12-30 05:20:00,1.49825,1.4983,1.4981,1.4981,14000000.0
2009-12-30 05:21:00,1.4981,1.4984,1.498,1.4981,25900000.0
2009-12-30 05:22:00,1.4981,1.4983,1.4981,1.4983,16200000.0
2009-12-30 05:23:00,1.4984,1.4984,1.49805,1.4982,23300000.0
2009-12-30 05:24:00,1.4981,1.49825,1.4981,1.4982,22100000.0
2009-12-30 05:25:00,1.4982,1.4982,1.4979,1.4979,21200000.0
2009-12-30 05:26:00,1.49795,1.49795,1.49775,1.49775,13600000.0
2009-12-30 05:27:00,1.49785,1.49805,1.49775,1.49795,20700000.0
2009-12-30 05:28:00,1.4979,1.49795,1.49785,1.49785,12800000.0
2009-12-30 05:29:00,1.49785,1.49785,1.49785,1.49785,3000000.0
2009-12-30 05:30:00,1.4979,1.49825,1.49785,1.49825,19200000.0
2009-12-30 05:31:00,1.4982,1.4983,1.4982,1.4982,27600000.0
2009-12-30 05:32:00,1.49815,1.49825,1.49815,1.49825,2000000.0
2009-12-30 05:33:00,1.49815,1.4984,1.49815,1.49835,13800000.0
2009-12-30 05:34:00,1.49835,1.4985,1.4983,1.4984,22600000.0
2009-12-30 05:35:00,1.4984,1.4986,1.49835,1.49845,36400000.0
2009-12-30 05:36:00,1.4985,1.50125,1.49845,1.50105,134100000.0
2009-12-30 05:37:00,1.50115,1.5014,1.50075,1.50115,107700000.0
2009-12-30 05:38:00,1.5012,1.5012,1.5008,1.5009,55200000.0
2009-12-30 05:39:00,1.5009,1.50125,1.5007,1.501,72400000.0
2009-12-30 05:40:00,1.50115,1.50135,1.501,1.50125,57800000.0
2009-12-30 05:41:00,1.50115,1.50135,1.50115,1.5012,62900000.0
2009-12-30 05:42:00,1.5012,1.50125,1.5011,1.50125,26500000.0
2009-12-30 05:43:00,1.50125,1.5019,1.50125,1.50175,48500000.0
2009-12-30 05:44:00,1.50165,1.5026,1.50165,1.5021,100400000.0
2009-12-30 05:45:00,1.5021,1.50225,1.5016,1.50205,91200000.0
2009-12-30 05:46:00,1.5021,1.50225,1.50155,1.5018,69300000.0
2009-12-30 05:47:00,1.5019,1.5019,1.50175,1.50175,16300000.0
2009-12-30 05:48:00,1.5018,1.50185,1.5018,1.50185,6300000.0
2009-12-30 05:49:00,1.5018,1.50185,1.5011,1.5013,58100000.0
2009-12-30 05:50:00,1.50135,1.50145,1.501,1.50115,47200000.0
2009-12-30 05:51:00,1.50125,1.50135,1.50065,1.5007,31500000.0
2009-12-30 05:52:00,1.50075,1.5011,1.50065,1.5011,45800000.0
2009-12-30 05:53:00,1.5011,1.50135,1.50075,1.50085,33500000.0
2009-12-30 05:54:00,1.50085,1.5013,1.50085,1.5012,10200000.0
2009-12-30 05:55:00,1.5012,1.5012,1.50075,1.50075,19100000.0
2009-12-30 05:56:00,1.5008,1.501,1.5007,1.501,26300000.0
2009-12-30 05:57:00,1.501,1.50105,1.5009,1.501,41300000.0
2009-12-30 05:58:00,1.501,1.5013,1.50095,1.5012,43300000.0
2009-12-30 05:59:00,1.5012,1.5014,1.5008,1.5014,45400000.0
2009-12-30 06:00:00,1.5015,1.5017,1.5015,1.50155,41400000.0
2009-12-30 06:01:00,1.50155,1.5017,1.5015,1.5017,7500000.0
2009-12-30 06:02:00,1.5017,1.5017,1.5016,1.5016,12600000.0
2009-12-30 06:03:00,1.50155,1.50175,1.50145,1.5015,48600000.0
2009-12-30 06:04:00,1.5014,1.50155,1.5014,1.5014,32200000.0
2009-12-30 06:05:00,1.50145,1.50145,1.50125,1.50135,27200000.0
2009-12-30 06:06:00,1.50135,1.5015,1.50125,1.50145,26900000.0
2009-12-30 06:07:00,1.5015,1.50165,1.50145,1.5016,33300000.0
2009-12-30 06:08:00,1.5016,1.50195,1.5016,1.5019,36400000.0
2009-12-30 06:09:00,1.50185,1.5021,1.50185,1.5021,39100000.0
2009-12-30 06:10:00,1.502,1.502,1.5017,1.50185,30700000.0
2009-12-30 06:11:00,1.50185,1.50195,1.50175,1.5019,17800000.0
2009-12-30 06:12:00,1.5019,1.50195,1.5018,1.50195,14000000.0
2009-12-30 06:13:00,1.50195,1.5021,1.5019,1.502,27400000.0
2009-12-30 06:14:00,1.5021,1.5022,1.50195,1.5021,16000000.0
2009-12-30 06:15:00,1.50205,1.50205,1.50195,1.50195,10400000.0
2009-12-30 06:16:00,1.50195,1.5022,1.5018,1.5018,25000000.0
2009-12-30 06:17:00,1.50185,1.50185,1.5017,1.5018,15000000.0
2009-12-30 06:18:00,1.50185,1.50195,1.50175,1.50195,21500000.0
2009-12-30 06:19:00,1.50195,1.50195,1.5018,1.50185,21100000.0
2009-12-30 06:20:00,1.5018,1.5019,1.5018,1.5018,34100000.0
2009-12-30 06:21:00,1.5017,1.50185,1.5017,1.50185,12400000.0
2009-12-30 06:22:00,1.5019,1.5019,1.50185,1.5019,3000000.0
2009-12-30 06:23:00,1.50185,1.5021,1.50185,1.50205,7000000.0
2009-12-30 06:24:00,1.5021,1.50215,1.50185,1.50195,21000000.0
2009-12-30 06:25:00,1.502,1.50205,1.5019,1.50195,23200000.0
2009-12-30 06:26:00,1.5019,1.502,1.5019,1.50195,16000000.0
2009-12-30 06:27:00,1.502,1.50205,1.5019,1.5019,11800000.0
2009-12-30 06:28:00,1.5019,1.5019,1.5018,1.50185,7200000.0
2009-12-30 06:29:00,1.5019,1.5019,1.5018,1.5018,6000000.0
2009-12-30 06:30:00,1.50185,1.50195,1.5017,1.5018,12000000.0
2009-12-30 06:31:00,1.5018,1.50185,1.5016,1.5016,11000000.0
2009-12-30 06:32:00,1.50165,1.50175,1.50165,1.50175,13400000.0
2009-12-30 06:33:00,1.5018,1.50185,1.50175,1.50185,8000000.0
2009-12-30 06:34:00,1.5019,1.50215,1.5019,1.5021,55100000.0
2009-12-30 06:35:00,1.502,1.502,1.50125,1.5015,62600000.0
2009-12-30 06:36:00,1.5015,1.50175,1.50145,1.5017,80500000.0
2009-12-30 06:37:00,1.5017,1.50185,1.5017,1.5017,24600000.0
2009-12-30 06:38:00,1.5018,1.5021,1.50175,1.5021,27300000.0
2009-12-30 06:39:00,1.5021,1.5021,1.502,1.502,5500000.0
2009-12-30 06:40:00,1.502,1.502,1.502,1.502,2200000.0
2009-12-30 06:41:00,1.50185,1.50215,1.50185,1.50215,22900000.0
2009-12-30 06:42:00,1.50215,1.50215,1.5021,1.5021,17600000.0
2009-12-30 06:43:00,1.50215,1.50215,1.50195,1.50195,29000000.0
2009-12-30 06:44:00,1.502,1.502,1.5019,1.5019,64100000.0
2009-12-30 06:45:00,1.5019,1.5022,1.5017,1.5022,42100000.0
2009-12-30 06:46:00,1.5022,1.50225,1.5021,1.5022,71200000.0
2009-12-30 06:47:00,1.50215,1.5026,1.5021,1.5026,72200000.0
2009-12-30 06:48:00,1.5026,1.50265,1.5025,1.5025,25800000.0
2009-12-30 06:49:00,1.5025,1.5026,1.5023,1.5026,35800000.0
2009-12-30 06:50:00,1.5026,1.5027,1.5025,1.5026,56200000.0
2009-12-30 06:51:00,1.5026,1.5027,1.5026,1.5026,14800000.0
2009-12-30 06:52:00,1.50255,1.5028,1.50255,1.5028,17200000.0
2009-12-30 06:53:00,1.5028,1.50295,1.5028,1.50285,11300000.0
2009-12-30 06:54:00,1.50285,1.50285,1.5027,1.50285,32700000.0
2009-12-30 06:55:00,1.5027,1.50425,1.5026,1.504,133200000.0
2009-12-30 06:56:00,1.5039,1.5039,1.5034,1.50365,75300000.0
2009-12-30 06:57:00,1.5036,1.5038,1.50325,1.50345,65400000.0
2009-12-30 06:58:00,1.50355,1.5041,1.50345,1.50395,62700000.0
2009-12-30 06:59:00,1.50395,1.50425,1.50375,1.5042,83000000.0
2009-12-30 07:00:00,1.5042,1.5043,1.50415,1.50415,18100000.0
2009-12-30 07:01:00,1.50415,1.5043,1.50405,1.50405,27000000.0
2009-12-30 07:02:00,1.504,1.5042,1.50395,1.50415,17200000.0
2009-12-30 07:03:00,1.50415,1.5054,1.50415,1.5054,39300000.0
2009-12-30 07:04:00,1.5054,1.5054,1.50465,1.50525,111400000.0
2009-12-30 07:05:00,1.50525,1.5053,1.5048,1.50505,59600000.0
2009-12-30 07:06:00,1.50505,1.5051,1.50505,1.50505,13900000.0
2009-12-30 07:07:00,1.50505,1.50505,1.50465,1.5048,21900000.0
2009-12-30 07:08:00,1.50485,1.50515,1.5046,1.50465,71000000.0
2009-12-30 07:09:00,1.5047,1.50485,1.50465,1.50485,15000000.0
2009-12-30 07:10:00,1.50485,1.50495,1.5047,1.5049,31300000.0
2009-12-30 07:11:00,1.5049,1.5051,1.5049,1.50505,27900000.0
2009-12-30 07:12:00,1.505,1.505,1.5047,1.505,43300000.0
2009-12-30 07:13:00,1.505,1.50535,1.5049,1.50535,12000000.0
2009-12-30 07:14:00,1.50525,1.50605,1.50525,1.50595,28500000.0
2009-12-30 07:15:00,1.5059,1.506,1.5057,1.50585,67400000.0
2009-12-30 07:16:00,1.50575,1.506,1.50545,1.50585,76600000.0
2009-12-30 07:17:00,1.5058,1.50615,1.50575,1.50615,55400000.0
2009-12-30 07:18:00,1.50615,1.50615,1.5056,1.50575,38500000.0
2009-12-30 07:19:00,1.5058,1.5059,1.5057,1.5057,37600000.0
2009-12-30 07:20:00,1.5057,1.5057,1.50545,1.5055,37100000.0
2009-12-30 07:21:00,1.5055,1.5055,1.50535,1.50545,15100000.0
2009-12-30 07:22:00,1.50545,1.50555,1.50535,1.50545,19600000.0
2009-12-30 07:23:00,1.50545,1.50545,1.50545,1.50545,1000000.0
2009-12-30 07:24:00,1.50545,1.50545,1.50545,1.50545,4900000.0
2009-12-30 07:25:00,1.50545,1.50545,1.50545,1.50545,14100000.0
2009-12-30 07:26:00,1.50545,1.50555,1.50545,1.50555,15100000.0
2009-12-30 07:27:00,1.5056,1.50575,1.5055,1.50555,26600000.0
2009-12-30 07:28:00,1.50555,1.50575,1.5054,1.50575,33000000.0
2009-12-30 07:29:00,1.50575,1.50575,1.50565,1.50565,3000000.0
2009-12-30 07:30:00,1.5056,1.5057,1.5056,1.5057,7000000.0
2009-12-30 07:31:00,1.5057,1.50575,1.50565,1.5057,20000000.0
2009-12-30 07:32:00,1.50565,1.50565,1.50545,1.50565,31700000.0
2009-12-30 07:33:00,1.5057,1.5058,1.50565,1.50575,14200000.0
2009-12-30 07:34:00,1.5058,1.50585,1.5056,1.5056,10000000.0
2009-12-30 07:35:00,1.50575,1.50585,1.5056,1.5057,35600000.0
2009-12-30 07:36:00,1.5058,1.5058,1.50565,1.50565,6000000.0
2009-12-30 07:37:00,1.50565,1.5057,1.5056,1.50565,14800000.0
2009-12-30 07:38:00,1.5056,1.50575,1.5056,1.50565,17200000.0
2009-12-30 07:39:00,1.50575,1.50585,1.5055,1.5055,25000000.0
2009-12-30 07:40:00,1.50545,1.50615,1.50545,1.506,35600000.0
2009-12-30 07:41:00,1.50605,1.50605,1.50575,1.50575,27400000.0
2009-12-30 07:42:00,1.5058,1.5058,1.50575,1.50575,19000000.0
2009-12-30 07:43:00,1.5058,1.5058,1.50565,1.5057,28700000.0
2009-12-30 07:44:00,1.5057,1.5057,1.5057,1.5057,6800000.0
2009-12-30 07:45:00,1.5057,1.5057,1.50565,1.50565,9800000.0
2009-12-30 07:46:00,1.50565,1.50575,1.50565,1.50575,5000000.0
2009-12-30 07:47:00,1.5058,1.5058,1.5055,1.5056,4000000.0
2009-12-30 07:48:00,1.50565,1.50575,1.50545,1.50555,26000000.0
2009-12-30 07:49:00,1.5056,1.5056,1.5056,1.5056,2000000.0
2009-12-30 07:50:00,1.50555,1.50555,1.50545,1.5055,23100000.0
2009-12-30 07:51:00,1.5055,1.5055,1.50535,1.50545,12000000.0
2009-12-30 07:52:00,1.50545,1.50555,1.50525,1.50555,28600000.0
2009-12-30 07:53:00,1.50545,1.50575,1.50545,1.5057,27100000.0
2009-12-30 07:54:00,1.50565,1.50565,1.5055,1.5055,9700000.0
2009-12-30 07:55:00,1.50555,1.5057,1.50545,1.50555,40100000.0
2009-12-30 07:56:00,1.5055,1.5055,1.5053,1.50535,19000000.0
2009-12-30 07:57:00,1.5054,1.5054,1.50535,1.50535,6000000.0
2009-12-30 07:58:00,1.50535,1.50545,1.5052,1.5053,20500000.0
2009-12-30 07:59:00,1.5053,1.5055,1.5053,1.5054,29900000.0
2009-12-30 08:00:00,1.5053,1.50555,1.5053,1.50535,25000000.0
2009-12-30 08:01:00,1.5053,1.5053,1.50515,1.50525,17300000.0
2009-12-30 08:02:00,1.50515,1.50535,1.50515,1.5052,32700000.0
2009-12-30 08:03:00,1.5053,1.5053,1.5052,1.5053,19400000.0
2009-12-30 08:04:00,1.5053,1.5054,1.5053,1.5054,17400000.0
2009-12-30 08:05:00,1.5053,1.5054,1.5053,1.5053,21800000.0
2009-12-30 08:06:00,1.50535,1.5054,1.50525,1.50525,20100000.0
2009-12-30 08:07:00,1.50545,1.50545,1.5053,1.50545,27700000.0
2009-12-30 08:08:00,1.50545,1.50555,1.5053,1.5054,18400000.0
2009-12-30 08:09:00,1.5054,1.5054,1.5053,1.5053,2700000.0
2009-12-30 08:10:00,1.5053,1.5053,1.5049,1.5049,41600000.0
2009-12-30 08:11:00,1.50485,1.50495,1.5046,1.5046,20700000.0
2009-12-30 08:12:00,1.50465,1.50475,1.50455,1.50455,22000000.0
2009-12-30 08:13:00,1.5046,1.50465,1.5045,1.5046,64400000.0
2009-12-30 08:14:00,1.5047,1.50475,1.5046,1.5046,27100000.0
2009-12-30 08:15:00,1.50465,1.50475,1.50455,1.50475,30100000.0
2009-12-30 08:16:00,1.50485,1.50485,1.5044,1.5044,17300000.0
2009-12-30 08:17:00,1.50445,1.50455,1.50445,1.50455,9200000.0
2009-12-30 08:18:00,1.5046,1.50475,1.50455,1.5047,36100000.0
2009-12-30 08:19:00,1.5047,1.50485,1.5047,1.5048,20900000.0
2009-12-30 08:20:00,1.5048,1.50495,1.5047,1.5049,24900000.0
2009-12-30 08:21:00,1.50485,1.50495,1.5046,1.50485,41500000.0
2009-12-30 08:22:00,1.5049,1.50515,1.50485,1.50505,37000000.0
2009-12-30 08:23:00,1.50505,1.5052,1.505,1.5051,31000000.0
2009-12-30 08:24:00,1.5051,1.5052,1.5051,1.5052,4000000.0
2009-12-30 08:25:00,1.50515,1.50535,1.50515,1.50525,28400000.0
2009-12-30 08:26:00,1.5053,1.5054,1.5051,1.5054,42300000.0
2009-12-30 08:27:00,1.5054,1.50545,1.5053,1.5053,23300000.0
2009-12-30 08:28:00,1.50525,1.5054,1.5052,1.5052,38400000.0
2009-12-30 08:29:00,1.5052,1.5053,1.50495,1.505,93500000.0
2009-12-30 08:30:00,1.50495,1.50505,1.50485,1.50505,42300000.0
2009-12-30 08:31:00,1.5051,1.5052,1.5048,1.5048,57300000.0
2009-12-30 08:32:00,1.5049,1.5053,1.5048,1.5053,44900000.0
2009-12-30 08:33:00,1.50535,1.50545,1.5053,1.50535,24400000.0
2009-12-30 08:34:00,1.50535,1.50535,1.5042,1.5042,31500000.0
2009-12-30 08:35:00,1.50425,1.50445,1.5042,1.50445,54300000.0
2009-12-30 08:36:00,1.5045,1.50465,1.50435,1.50455,33800000.0
2009-12-30 08:37:00,1.50445,1.50455,1.50405,1.5041,65200000.0
2009-12-30 08:38:00,1.50415,1.50425,1.504,1.504,48700000.0
2009-12-30 08:39:00,1.50405,1.50405,1.50385,1.50385,25000000.0
2009-12-30 08:40:00,1.50385,1.5039,1.5038,1.50385,22000000.0
2009-12-30 08:41:00,1.50395,1.5041,1.50385,1.504,23400000.0
2009-12-30 08:42:00,1.50395,1.50415,1.50395,1.50415,21800000.0
2009-12-30 08:43:00,1.5041,1.50425,1.50375,1.5042,30300000.0
2009-12-30 08:44:00,1.504,1.504,1.50385,1.50385,8800000.0
2009-12-30 08:45:00,1.5039,1.50395,1.5039,1.50395,4200000.0
2009-12-30 08:46:00,1.50395,1.504,1.5039,1.504,17400000.0
2009-12-30 08:47:00,1.50405,1.50425,1.50405,1.50425,24100000.0
2009-12-30 08:48:00,1.50425,1.5046,1.50415,1.5045,53700000.0
2009-12-30 08:49:00,1.5045,1.5047,1.5044,1.50445,46500000.0
2009-12-30 08:50:00,1.5044,1.5044,1.50415,1.50425,20000000.0
2009-12-30 08:51:00,1.50425,1.5043,1.5041,1.5043,29600000.0
2009-12-30 08:52:00,1.50425,1.50425,1.50415,1.50415,5400000.0
2009-12-30 08:53:00,1.504,1.50425,1.504,1.50425,13500000.0
2009-12-30 08:54:00,1.50425,1.50425,1.5041,1.5041,12000000.0
2009-12-30 08:55:00,1.50415,1.50435,1.50405,1.5042,38600000.0
2009-12-30 08:56:00,1.50415,1.50415,1.5036,1.5036,52800000.0
2009-12-30 08:57:00,1.5036,1.50375,1.5035,1.5037,70400000.0
2009-12-30 08:58:00,1.50395,1.50445,1.50375,1.5043,87900000.0
2009-12-30 08:59:00,1.5043,1.5043,1.50405,1.50415,52400000.0
2009-12-30 09:00:00,1.50415,1.50425,1.5037,1.50385,83900000.0
2009-12-30 09:01:00,1.50385,1.5039,1.50385,1.5039,24800000.0
2009-12-30 09:02:00,1.50385,1.50385,1.50295,1.50315,23700000.0
2009-12-30 09:03:00,1.50315,1.5033,1.503,1.50315,44800000.0
2009-12-30 09:04:00,1.50315,1.5032,1.5024,1.5026,85100000.0
2009-12-30 09:05:00,1.5027,1.5034,1.5027,1.50335,36300000.0
2009-12-30 09:06:00,1.5034,1.5036,1.5032,1.50325,79300000.0
2009-12-30 09:07:00,1.50325,1.50385,1.50325,1.50375,80900000.0
2009-12-30 09:08:00,1.5036,1.5039,1.50345,1.50385,116400000.0
2009-12-30 09:09:00,1.5039,1.5041,1.50375,1.50405,65700000.0
2009-12-30 09:10:00,1.504,1.50415,1.50385,1.504,70800000.0
2009-12-30 09:11:00,1.5041,1.50415,1.50395,1.504,33600000.0
2009-12-30 09:12:00,1.50395,1.50405,1.50385,1.50385,37000000.0
2009-12-30 09:13:00,1.50345,1.50365,1.5033,1.50365,35100000.0
2009-12-30 09:14:00,1.50365,1.50385,1.5036,1.50385,16600000.0
2009-12-30 09:15:00,1.5038,1.50395,1.50365,1.50375,45900000.0
2009-12-30 09:16:00,1.50375,1.504,1.50345,1.50395,71500000.0
2009-12-30 09:17:00,1.504,1.504,1.5039,1.504,23600000.0
2009-12-30 09:18:00,1.504,1.5042,1.504,1.5042,30300000.0
2009-12-30 09:19:00,1.5042,1.5043,1.50385,1.504,25000000.0
2009-12-30 09:20:00,1.50395,1.5043,1.5039,1.5041,38300000.0
2009-12-30 09:21:00,1.5041,1.5041,1.50335,1.5034,31000000.0
2009-12-30 09:22:00,1.5034,1.5035,1.5032,1.50325,57300000.0
2009-12-30 09:23:00,1.5032,1.50355,1.5032,1.5033,38300000.0
2009-12-30 09:24:00,1.5033,1.50355,1.5032,1.5034,40700000.0
2009-12-30 09:25:00,1.50335,1.50355,1.5031,1.5033,67300000.0
2009-12-30 09:26:00,1.50335,1.50335,1.5031,1.5032,52400000.0
2009-12-30 09:27:00,1.5032,1.5035,1.5032,1.50345,67000000.0
2009-12-30 09:28:00,1.5035,1.504,1.5034,1.5038,76800000.0
2009-12-30 09:29:00,1.50375,1.5038,1.50335,1.50345,69200000.0
2009-12-30 09:30:00,1.50335,1.5036,1.50315,1.5034,60500000.0
2009-12-30 09:31:00,1.50345,1.5035,1.50275,1.5028,43000000.0
2009-12-30 09:32:00,1.5027,1.5029,1.50265,1.50285,50700000.0
2009-12-30 09:33:00,1.5028,1.5028,1.50245,1.5025,39400000.0
2009-12-30 09:34:00,1.5025,1.503,1.50245,1.503,46700000.0
2009-12-30 09:35:00,1.50295,1.50315,1.50295,1.5031,37600000.0
2009-12-30 09:36:00,1.50305,1.50325,1.50295,1.50295,47400000.0
2009-12-30 09:37:00,1.5031,1.5032,1.5029,1.50295,33000000.0
2009-12-30 09:38:00,1.50295,1.50295,1.50285,1.5029,10700000.0
2009-12-30 09:39:00,1.5029,1.50325,1.5029,1.50325,35400000.0
2009-12-30 09:40:00,1.5031,1.5032,1.5031,1.50315,6000000.0
2009-12-30 09:41:00,1.50305,1.50315,1.503,1.5031,63100000.0
2009-12-30 09:42:00,1.5031,1.5031,1.503,1.50305,21000000.0
2009-12-30 09:43:00,1.5031,1.50315,1.503,1.50305,12000000.0
2009-12-30 09:44:00,1.50305,1.5031,1.5029,1.50295,15000000.0
2009-12-30 09:45:00,1.503,1.50315,1.503,1.50305,18900000.0
2009-12-30 09:46:00,1.503,1.5032,1.5029,1.5032,38800000.0
2009-12-30 09:47:00,1.50325,1.50345,1.5032,1.5033,189500000.0
2009-12-30 09:48:00,1.5033,1.5035,1.5033,1.5034,104900000.0
2009-12-30 09:49:00,1.50335,1.5036,1.50335,1.50355,188600000.0
2009-12-30 09:50:00,1.5036,1.50385,1.50355,1.50375,82900000.0
2009-12-30 09:51:00,1.50385,1.50395,1.50365,1.5039,120200000.0
2009-12-30 09:52:00,1.5039,1.5039,1.50335,1.50335,61800000.0
2009-12-30 09:53:00,1.50335,1.50395,1.50335,1.5039,234700000.0
2009-12-30 09:54:00,1.50395,1.50435,1.50395,1.5043,68800000.0
2009-12-30 09:55:00,1.5044,1.5047,1.5039,1.50395,140600000.0
2009-12-30 09:56:00,1.50395,1.50425,1.50385,1.50415,192000000.0
2009-12-30 09:57:00,1.50415,1.50445,1.5041,1.5044,181600000.0
2009-12-30 09:58:00,1.5044,1.50465,1.5039,1.50425,197500000.0
2009-12-30 09:59:00,1.5044,1.50455,1.50385,1.5039,429400000.0
2009-12-30 10:00:00,1.50395,1.5041,1.50375,1.50385,171700000.0
2009-12-30 10:01:00,1.5039,1.5039,1.50325,1.50325,202800000.0
2009-12-30 10:02:00,1.503,1.50325,1.5027,1.5028,151800000.0
2009-12-30 10:03:00,1.50275,1.50305,1.5027,1.50275,97300000.0
2009-12-30 10:04:00,1.50275,1.50285,1.50245,1.50275,46300000.0
2009-12-30 10:05:00,1.50265,1.5035,1.50265,1.50345,75000000.0
2009-12-30 10:06:00,1.50345,1.5041,1.5034,1.50405,92900000.0
2009-12-30 10:07:00,1.5041,1.50425,1.5041,1.50425,31500000.0
2009-12-30 10:08:00,1.5043,1.5043,1.50365,1.50385,70100000.0
2009-12-30 10:09:00,1.5038,1.50415,1.5038,1.5041,43200000.0
2009-12-30 10:10:00,1.5041,1.5043,1.50385,1.5043,137700000.0
2009-12-30 10:11:00,1.50425,1.5043,1.50385,1.504,124700000.0
2009-12-30 10:12:00,1.504,1.50415,1.5039,1.50415,38900000.0
2009-12-30 10:13:00,1.50415,1.50425,1.5039,1.5039,49800000.0
2009-12-30 10:14:00,1.5039,1.5039,1.5032,1.5032,80200000.0
2009-12-30 10:15:00,1.50325,1.50325,1.50255,1.50265,59000000.0
2009-12-30 10:16:00,1.5027,1.5029,1.5023,1.5024,77200000.0
2009-12-30 10:17:00,1.50235,1.5025,1.50215,1.50215,17000000.0
2009-12-30 10:18:00,1.5023,1.50255,1.5021,1.5025,45300000.0
2009-12-30 10:19:00,1.5024,1.5024,1.502,1.50205,19000000.0
2009-12-30 10:20:00,1.50205,1.5027,1.502,1.50245,46700000.0
2009-12-30 10:21:00,1.5024,1.5025,1.50235,1.50235,36000000.0
2009-12-30 10:22:00,1.5023,1.5027,1.5017,1.5027,68900000.0
2009-12-30 10:23:00,1.50265,1.5028,1.50255,1.50255,45000000.0
2009-12-30 10:24:00,1.50265,1.50325,1.50255,1.50305,51600000.0
2009-12-30 10:25:00,1.5031,1.5031,1.50285,1.5029,90300000.0
2009-12-30 10:26:00,1.50295,1.50295,1.5026,1.5027,134500000.0
2009-12-30 10:27:00,1.50275,1.5029,1.5023,1.5024,117600000.0
2009-12-30 10:28:00,1.5024,1.50255,1.5023,1.5024,23300000.0
2009-12-30 10:29:00,1.50245,1.5028,1.50235,1.5024,94000000.0
2009-12-30 10:30:00,1.5024,1.50265,1.5024,1.5024,62800000.0
2009-12-30 10:31:00,1.50245,1.5026,1.50235,1.50255,106600000.0
2009-12-30 10:32:00,1.50255,1.5026,1.5024,1.50245,64700000.0
2009-12-30 10:33:00,1.50245,1.50255,1.5019,1.5019,37000000.0
2009-12-30 10:34:00,1.502,1.502,1.5015,1.50195,92600000.0
2009-12-30 10:35:00,1.502,1.50225,1.5019,1.50215,72700000.0
2009-12-30 10:36:00,1.50215,1.50275,1.50215,1.5027,97200000.0
2009-12-30 10:37:00,1.5027,1.5028,1.50245,1.50245,77600000.0
2009-12-30 10:38:00,1.50245,1.50255,1.50245,1.50245,25500000.0
2009-12-30 10:39:00,1.5025,1.5025,1.50235,1.50245,55800000.0
2009-12-30 10:40:00,1.50245,1.5027,1.50245,1.50245,40000000.0
2009-12-30 10:41:00,1.5024,1.50245,1.5023,1.50235,38600000.0
2009-12-30 10:42:00,1.50225,1.5023,1.50215,1.50215,38400000.0
2009-12-30 10:43:00,1.5022,1.5023,1.50205,1.5023,50600000.0
2009-12-30 10:44:00,1.5023,1.5024,1.5022,1.5024,21400000.0
2009-12-30 10:45:00,1.50235,1.50235,1.5021,1.50215,36000000.0
2009-12-30 10:46:00,1.5021,1.5028,1.502,1.5026,52400000.0
2009-12-30 10:47:00,1.5026,1.50275,1.5025,1.50265,33700000.0
2009-12-30 10:48:00,1.5026,1.5029,1.5026,1.50265,35700000.0
2009-12-30 10:49:00,1.5026,1.50275,1.5025,1.50265,34800000.0
2009-12-30 10:50:00,1.50265,1.5031,1.50255,1.50255,57500000.0
2009-12-30 10:51:00,1.50255,1.50265,1.50255,1.50265,42600000.0
2009-12-30 10:52:00,1.50265,1.5031,1.50265,1.50295,94200000.0
2009-12-30 10:53:00,1.50295,1.50345,1.50285,1.503,87500000.0
2009-12-30 10:54:00,1.50315,1.50345,1.50265,1.50265,91400000.0
2009-12-30 10:55:00,1.5026,1.50305,1.50255,1.503,68500000.0
2009-12-30 10:56:00,1.5031,1.50325,1.5025,1.50295,97300000.0
2009-12-30 10:57:00,1.50295,1.50315,1.5028,1.5031,54300000.0
2009-12-30 10:58:00,1.5031,1.50315,1.503,1.5031,45500000.0
2009-12-30 10:59:00,1.5031,1.5032,1.50305,1.5032,26300000.0
2009-12-30 11:00:00,1.50315,1.5035,1.50315,1.50345,53700000.0
2009-12-30 11:01:00,1.50345,1.50375,1.50345,1.5037,82100000.0
2009-12-30 11:02:00,1.5037,1.5038,1.50355,1.5037,43100000.0
2009-12-30 11:03:00,1.5036,1.50365,1.50315,1.50325,72400000.0
2009-12-30 11:04:00,1.50325,1.5033,1.50315,1.5033,58400000.0
2009-12-30 11:05:00,1.5033,1.5034,1.5032,1.5034,114300000.0
2009-12-30 11:06:00,1.50345,1.5036,1.5034,1.5034,43200000.0
2009-12-30 11:07:00,1.5034,1.5036,1.50325,1.5033,87000000.0
2009-12-30 11:08:00,1.5033,1.50345,1.50325,1.5033,55800000.0
2009-12-30 11:09:00,1.5033,1.5033,1.5032,1.50325,17300000.0
2009-12-30 11:10:00,1.50325,1.5034,1.5032,1.50335,88800000.0
2009-12-30 11:11:00,1.5034,1.5035,1.50335,1.5034,26000000.0
2009-12-30 11:12:00,1.50335,1.5034,1.50315,1.50315,19000000.0
2009-12-30 11:13:00,1.50315,1.5032,1.50305,1.5031,33000000.0
2009-12-30 11:14:00,1.5031,1.50325,1.503,1.5031,69900000.0
2009-12-30 11:15:00,1.5031,1.5032,1.50305,1.50305,56200000.0
2009-12-30 11:16:00,1.5031,1.5034,1.5031,1.5031,88800000.0
2009-12-30 11:17:00,1.503,1.5031,1.50275,1.5028,80600000.0
2009-12-30 11:18:00,1.5028,1.50285,1.5027,1.5028,54200000.0
2009-12-30 11:19:00,1.5028,1.50295,1.5027,1.5028,43000000.0
2009-12-30 11:20:00,1.5028,1.503,1.5028,1.503,23400000.0
2009-12-30 11:21:00,1.50295,1.503,1.5029,1.5029,30500000.0
2009-12-30 11:22:00,1.5029,1.5029,1.50285,1.5029,30000000.0
2009-12-30 11:23:00,1.5029,1.5032,1.50285,1.5032,65800000.0
2009-12-30 11:24:00,1.5032,1.50335,1.5031,1.50315,36600000.0
2009-12-30 11:25:00,1.5031,1.5032,1.503,1.5032,38100000.0
2009-12-30 11:26:00,1.50315,1.5034,1.50315,1.5034,34500000.0
2009-12-30 11:27:00,1.50335,1.50335,1.50305,1.5031,27700000.0
2009-12-30 11:28:00,1.5031,1.50315,1.50305,1.5031,20900000.0
2009-12-30 11:29:00,1.50315,1.5033,1.50305,1.5031,69300000.0
2009-12-30 11:30:00,1.5031,1.50325,1.5031,1.50315,34100000.0
2009-12-30 11:31:00,1.50315,1.50315,1.5027,1.50275,45400000.0
2009-12-30 11:32:00,1.5028,1.503,1.50265,1.50265,50200000.0
2009-12-30 11:33:00,1.50265,1.5028,1.5024,1.50265,92600000.0
2009-12-30 11:34:00,1.50265,1.50295,1.5026,1.5028,57000000.0
2009-12-30 11:35:00,1.5028,1.5028,1.5024,1.5025,94700000.0
2009-12-30 11:36:00,1.5025,1.5029,1.5024,1.50285,56300000.0
2009-12-30 11:37:00,1.50285,1.5033,1.50275,1.50315,70200000.0
2009-12-30 11:38:00,1.50315,1.50365,1.50315,1.5035,133500000.0
2009-12-30 11:39:00,1.50345,1.50365,1.50345,1.50365,32300000.0
2009-12-30 11:40:00,1.50365,1.50395,1.50365,1.5038,68700000.0
2009-12-30 11:41:00,1.5039,1.50405,1.5034,1.50345,55200000.0
2009-12-30 11:42:00,1.50345,1.50345,1.50305,1.50315,111500000.0
2009-12-30 11:43:00,1.5032,1.50325,1.50305,1.5031,92000000.0
2009-12-30 11:44:00,1.50305,1.5031,1.50275,1.5029,45700000.0
2009-12-30 11:45:00,1.5029,1.50335,1.5029,1.50315,76300000.0
2009-12-30 11:46:00,1.50315,1.50335,1.5031,1.50315,91500000.0
2009-12-30 11:47:00,1.5032,1.50335,1.5032,1.5033,16800000.0
2009-12-30 11:48:00,1.5033,1.5033,1.5031,1.5031,33900000.0
2009-12-30 11:49:00,1.50315,1.50335,1.5031,1.5033,34600000.0
2009-12-30 11:50:00,1.5033,1.50335,1.503,1.5032,34900000.0
2009-12-30 11:51:00,1.50325,1.50395,1.50315,1.50385,59300000.0
2009-12-30 11:52:00,1.50385,1.5046,1.50385,1.50455,182100000.0
2009-12-30 11:53:00,1.50455,1.50455,1.5042,1.5043,100200000.0
2009-12-30 11:54:00,1.50435,1.5047,1.50435,1.5047,62000000.0
2009-12-30 11:55:00,1.5046,1.50475,1.50445,1.50445,100800000.0
2009-12-30 11:56:00,1.50445,1.50445,1.50375,1.50385,46900000.0
2009-12-30 11:57:00,1.50385,1.5039,1.5035,1.5036,62000000.0
2009-12-30 11:58:00,1.50365,1.5037,1.50295,1.5033,54100000.0
2009-12-30 11:59:00,1.5033,1.50335,1.5027,1.5028,77500000.0
2009-12-30 12:00:00,1.50275,1.5031,1.5027,1.5027,85900000.0
2009-12-30 12:01:00,1.50275,1.50295,1.5027,1.50275,75400000.0
2009-12-30 12:02:00,1.50275,1.50315,1.50265,1.5031,89600000.0
2009-12-30 12:03:00,1.50305,1.5032,1.5029,1.5029,80100000.0
2009-12-30 12:04:00,1.5029,1.5031,1.5029,1.50305,58600000.0
2009-12-30 12:05:00,1.50305,1.50325,1.503,1.5031,66300000.0
2009-12-30 12:06:00,1.5031,1.50315,1.50275,1.50295,32800000.0
2009-12-30 12:07:00,1.50295,1.50315,1.50275,1.50315,35200000.0
2009-12-30 12:08:00,1.50305,1.50325,1.503,1.50325,91200000.0
2009-12-30 12:09:00,1.5032,1.50335,1.50315,1.50335,52000000.0
2009-12-30 12:10:00,1.50335,1.50335,1.50315,1.5033,94900000.0
2009-12-30 12:11:00,1.50335,1.50335,1.50315,1.50315,9600000.0
2009-12-30 12:12:00,1.5032,1.50325,1.50315,1.5032,21100000.0
2009-12-30 12:13:00,1.50315,1.50325,1.5031,1.5031,25700000.0
2009-12-30 12:14:00,1.5032,1.5032,1.5031,1.5031,9500000.0
2009-12-30 12:15:00,1.50315,1.5033,1.5031,1.5033,35100000.0
2009-12-30 12:16:00,1.5033,1.5034,1.5033,1.5033,23800000.0
2009-12-30 12:17:00,1.50335,1.50345,1.50325,1.50335,28500000.0
2009-12-30 12:18:00,1.50335,1.50355,1.50335,1.50335,65700000.0
2009-12-30 12:19:00,1.5034,1.5036,1.5032,1.5035,129100000.0
2009-12-30 12:20:00,1.50345,1.5037,1.50345,1.50365,72500000.0
2009-12-30 12:21:00,1.5036,1.5036,1.50355,1.50355,20000000.0
2009-12-30 12:22:00,1.50355,1.5036,1.5035,1.50355,29000000.0
2009-12-30 12:23:00,1.5036,1.5041,1.5036,1.50395,53100000.0
2009-12-30 12:24:00,1.50395,1.504,1.50385,1.5039,19000000.0
2009-12-30 12:25:00,1.5039,1.5039,1.5038,1.5039,9700000.0
2009-12-30 12:26:00,1.5038,1.50395,1.5038,1.50395,10500000.0
2009-12-30 12:27:00,1.5039,1.50395,1.50365,1.5037,39100000.0
2009-12-30 12:28:00,1.5037,1.5038,1.5036,1.50365,38800000.0
2009-12-30 12:29:00,1.5036,1.5038,1.5034,1.50345,86600000.0
2009-12-30 12:30:00,1.5035,1.5036,1.50325,1.5036,65300000.0
2009-12-30 12:31:00,1.5035,1.50395,1.5035,1.50395,51800000.0
2009-12-30 12:32:00,1.50395,1.50415,1.50385,1.50385,104600000.0
2009-12-30 12:33:00,1.50385,1.504,1.5034,1.5036,144500000.0
2009-12-30 12:34:00,1.50345,1.5041,1.50345,1.5038,67200000.0
2009-12-30 12:35:00,1.50385,1.504,1.5038,1.5039,42800000.0
2009-12-30 12:36:00,1.50395,1.5041,1.50385,1.50405,78800000.0
2009-12-30 12:37:00,1.504,1.504,1.50375,1.5038,65400000.0
2009-12-30 12:38:00,1.5038,1.50405,1.5038,1.5039,87200000.0
2009-12-30 12:39:00,1.5039,1.504,1.5034,1.504,87500000.0
2009-12-30 12:40:00,1.504,1.50465,1.5039,1.50415,213000000.0
2009-12-30 12:41:00,1.5042,1.50475,1.5041,1.50475,196400000.0
2009-12-30 12:42:00,1.5048,1.505,1.50395,1.50395,150500000.0
2009-12-30 12:43:00,1.50395,1.5041,1.5038,1.50405,92100000.0
2009-12-30 12:44:00,1.50405,1.50415,1.5039,1.5039,78800000.0
2009-12-30 12:45:00,1.5039,1.5039,1.50365,1.5037,46300000.0
2009-12-30 12:46:00,1.50365,1.50365,1.50345,1.50355,43100000.0
2009-12-30 12:47:00,1.50355,1.5037,1.50355,1.5036,123900000.0
2009-12-30 12:48:00,1.5036,1.5037,1.50315,1.5035,127200000.0
2009-12-30 12:49:00,1.50355,1.50355,1.5035,1.5035,22100000.0
2009-12-30 12:50:00,1.50365,1.50365,1.5034,1.50345,39800000.0
2009-12-30 12:51:00,1.50335,1.50345,1.50335,1.50345,20000000.0
2009-12-30 12:52:00,1.50335,1.5035,1.50325,1.50325,26400000.0
2009-12-30 12:53:00,1.5033,1.5035,1.50325,1.5034,50800000.0
2009-12-30 12:54:00,1.5034,1.50345,1.50295,1.50295,54700000.0
2009-12-30 12:55:00,1.50305,1.50325,1.50305,1.5032,72200000.0
2009-12-30 12:56:00,1.5032,1.50355,1.50315,1.5035,14300000.0
2009-12-30 12:57:00,1.5035,1.50355,1.5034,1.50355,37700000.0
2009-12-30 12:58:00,1.50355,1.5037,1.50345,1.5037,71300000.0
2009-12-30 12:59:00,1.5038,1.5039,1.5037,1.5037,69800000.0
2009-12-30 13:00:00,1.5037,1.50375,1.5037,1.5037,55400000.0
2009-12-30 13:01:00,1.5037,1.5038,1.5033,1.50345,150100000.0
2009-12-30 13:02:00,1.50345,1.50355,1.5034,1.50345,75400000.0
2009-12-30 13:03:00,1.50345,1.50415,1.50345,1.50415,104100000.0
2009-12-30 13:04:00,1.50415,1.50415,1.50385,1.50405,69200000.0
2009-12-30 13:05:00,1.50395,1.5042,1.5039,1.5041,91700000.0
2009-12-30 13:06:00,1.5041,1.5041,1.5039,1.504,28000000.0
2009-12-30 13:07:00,1.50405,1.50435,1.504,1.50405,90700000.0
2009-12-30 13:08:00,1.5041,1.5041,1.5038,1.504,39500000.0
2009-12-30 13:09:00,1.504,1.50415,1.504,1.5041,31500000.0
2009-12-30 13:10:00,1.5041,1.5043,1.50395,1.5043,105100000.0
2009-12-30 13:11:00,1.50425,1.50465,1.5042,1.50435,183100000.0
2009-12-30 13:12:00,1.5043,1.50445,1.5042,1.50425,59100000.0
2009-12-30 13:13:00,1.5043,1.50435,1.50385,1.50415,78500000.0
2009-12-30 13:14:00,1.50415,1.50455,1.5041,1.5045,83400000.0
2009-12-30 13:15:00,1.5045,1.50475,1.50435,1.50435,118000000.0
2009-12-30 13:16:00,1.50435,1.50485,1.5042,1.50475,149700000.0
2009-12-30 13:17:00,1.50475,1.50475,1.50405,1.5042,59700000.0
2009-12-30 13:18:00,1.50415,1.5042,1.50385,1.5039,67100000.0
2009-12-30 13:19:00,1.5039,1.50395,1.5036,1.5036,105800000.0
2009-12-30 13:20:00,1.5036,1.5038,1.50355,1.50355,93500000.0
2009-12-30 13:21:00,1.50355,1.50365,1.50345,1.50345,100400000.0
2009-12-30 13:22:00,1.5035,1.5035,1.5033,1.50335,124900000.0
2009-12-30 13:23:00,1.5033,1.5039,1.5033,1.50385,89500000.0
2009-12-30 13:24:00,1.5038,1.504,1.5035,1.5037,56300000.0
2009-12-30 13:25:00,1.5037,1.50385,1.50315,1.5034,59500000.0
2009-12-30 13:26:00,1.50345,1.50355,1.50295,1.50295,66300000.0
2009-12-30 13:27:00,1.50295,1.50315,1.50295,1.50315,24800000.0
2009-12-30 13:28:00,1.5031,1.50335,1.50295,1.50335,69100000.0
2009-12-30 13:29:00,1.50335,1.50385,1.5033,1.50385,64000000.0
2009-12-30 13:30:00,1.50385,1.50405,1.50385,1.50395,38300000.0
2009-12-30 13:31:00,1.50395,1.504,1.50365,1.5037,76600000.0
2009-12-30 13:32:00,1.5037,1.5039,1.5036,1.5037,62100000.0
2009-12-30 13:33:00,1.5038,1.5039,1.5037,1.50375,43200000.0
2009-12-30 13:34:00,1.50375,1.5038,1.50375,1.50375,48200000.0
2009-12-30 13:35:00,1.50375,1.50405,1.50375,1.50395,46200000.0
2009-12-30 13:36:00,1.504,1.50405,1.50385,1.50385,28500000.0
2009-12-30 13:37:00,1.50385,1.50385,1.5036,1.5036,25800000.0
2009-12-30 13:38:00,1.5036,1.5037,1.50345,1.5035,70200000.0
2009-12-30 13:39:00,1.50355,1.50355,1.50325,1.50325,74700000.0
2009-12-30 13:40:00,1.50325,1.50345,1.5031,1.5034,46600000.0
2009-12-30 13:41:00,1.50345,1.50385,1.50315,1.5036,53400000.0
2009-12-30 13:42:00,1.5038,1.50395,1.5036,1.5036,67900000.0
2009-12-30 13:43:00,1.50355,1.5036,1.50335,1.50345,31900000.0
2009-12-30 13:44:00,1.50355,1.50355,1.50305,1.50315,53300000.0
2009-12-30 13:45:00,1.50325,1.5034,1.50305,1.50335,56000000.0
2009-12-30 13:46:00,1.5033,1.5034,1.50305,1.5031,107100000.0
2009-12-30 13:47:00,1.50315,1.5033,1.50275,1.50275,60800000.0
2009-12-30 13:48:00,1.50275,1.50325,1.50255,1.50325,86800000.0
2009-12-30 13:49:00,1.50325,1.5033,1.50325,1.50325,74800000.0
2009-12-30 13:50:00,1.50325,1.5035,1.50325,1.5035,46000000.0
2009-12-30 13:51:00,1.50335,1.5038,1.50335,1.5037,69500000.0
2009-12-30 13:52:00,1.5037,1.5037,1.5032,1.50345,96300000.0
2009-12-30 13:53:00,1.50335,1.5034,1.50325,1.5034,15000000.0
2009-12-30 13:54:00,1.50345,1.50345,1.50315,1.50335,67000000.0
2009-12-30 13:55:00,1.50325,1.50335,1.5032,1.50335,39000000.0
2009-12-30 13:56:00,1.5034,1.50375,1.50335,1.50365,63500000.0
2009-12-30 13:57:00,1.50375,1.5038,1.5036,1.50365,72700000.0
2009-12-30 13:58:00,1.50375,1.50375,1.50355,1.5036,44900000.0
2009-12-30 13:59:00,1.50355,1.50355,1.50335,1.50335,26400000.0
2009-12-30 14:00:00,1.5034,1.5037,1.5034,1.5037,77000000.0
2009-12-30 14:01:00,1.50365,1.50405,1.5036,1.50405,44200000.0
2009-12-30 14:02:00,1.50405,1.5041,1.50385,1.50405,42400000.0
2009-12-30 14:03:00,1.50405,1.5041,1.50355,1.50355,77200000.0
2009-12-30 14:04:00,1.50355,1.50415,1.5034,1.5039,58300000.0
2009-12-30 14:05:00,1.5039,1.50415,1.5039,1.5041,79900000.0
2009-12-30 14:06:00,1.50395,1.5043,1.5039,1.50415,83100000.0
2009-12-30 14:07:00,1.5041,1.50415,1.50385,1.504,41800000.0
2009-12-30 14:08:00,1.504,1.50415,1.504,1.50415,37000000.0
2009-12-30 14:09:00,1.5042,1.5044,1.504,1.5042,57400000.0
2009-12-30 14:10:00,1.50415,1.5045,1.50415,1.50425,96100000.0
2009-12-30 14:11:00,1.50425,1.5044,1.5038,1.50385,113500000.0
2009-12-30 14:12:00,1.50385,1.50405,1.50355,1.5039,105100000.0
2009-12-30 14:13:00,1.5039,1.50405,1.50365,1.50375,80600000.0
2009-12-30 14:14:00,1.5039,1.504,1.50365,1.5039,86300000.0
2009-12-30 14:15:00,1.5039,1.50405,1.50375,1.5038,77500000.0
2009-12-30 14:16:00,1.50375,1.5045,1.50375,1.5045,100000000.0
2009-12-30 14:17:00,1.50445,1.50475,1.50445,1.5047,79000000.0
2009-12-30 14:18:00,1.5047,1.50475,1.50455,1.50475,71600000.0
2009-12-30 14:19:00,1.5047,1.50485,1.50455,1.50475,95800000.0
2009-12-30 14:20:00,1.5047,1.50475,1.50425,1.50445,91500000.0
2009-12-30 14:21:00,1.50445,1.5046,1.50445,1.5045,64500000.0
2009-12-30 14:22:00,1.50455,1.50465,1.50435,1.5045,50700000.0
2009-12-30 14:23:00,1.5044,1.5045,1.50435,1.50435,55300000.0
2009-12-30 14:24:00,1.5043,1.50465,1.50425,1.50455,71700000.0
2009-12-30 14:25:00,1.50465,1.50465,1.5045,1.50455,18600000.0
2009-12-30 14:26:00,1.50455,1.50455,1.50425,1.5043,71600000.0
2009-12-30 14:27:00,1.5043,1.5049,1.5043,1.5048,110400000.0
2009-12-30 14:28:00,1.50485,1.505,1.50475,1.50485,122900000.0
2009-12-30 14:29:00,1.50485,1.50505,1.50485,1.50505,34300000.0
2009-12-30 14:30:00,1.505,1.50505,1.50485,1.50495,74800000.0
2009-12-30 14:31:00,1.50495,1.5051,1.50485,1.50495,27700000.0
2009-12-30 14:32:00,1.50495,1.50495,1.50465,1.5048,34900000.0
2009-12-30 14:33:00,1.50485,1.50485,1.5048,1.5048,7900000.0
2009-12-30 14:34:00,1.5048,1.505,1.5046,1.50475,71100000.0
2009-12-30 14:35:00,1.5048,1.50505,1.50475,1.50505,67400000.0
2009-12-30 14:36:00,1.50495,1.5051,1.50475,1.505,71100000.0
2009-12-30 14:37:00,1.505,1.50515,1.5049,1.50515,29700000.0
2009-12-30 14:38:00,1.50505,1.50535,1.505,1.50535,28000000.0
2009-12-30 14:39:00,1.50535,1.50535,1.50505,1.5051,59400000.0
2009-12-30 14:40:00,1.50515,1.50545,1.5051,1.50535,63000000.0
2009-12-30 14:41:00,1.50535,1.50535,1.5051,1.50525,47800000.0
2009-12-30 14:42:00,1.50515,1.50515,1.50475,1.50475,30000000.0
2009-12-30 14:43:00,1.50475,1.50475,1.5046,1.5047,43000000.0
2009-12-30 14:44:00,1.50465,1.50465,1.5045,1.5046,33000000.0
2009-12-30 14:45:00,1.5046,1.5049,1.5046,1.5048,42400000.0
2009-12-30 14:46:00,1.5049,1.50495,1.50435,1.50455,67100000.0
2009-12-30 14:47:00,1.5046,1.50485,1.5046,1.50485,31600000.0
2009-12-30 14:48:00,1.50475,1.5049,1.50465,1.5048,47400000.0
2009-12-30 14:49:00,1.50475,1.5048,1.50455,1.50465,27000000.0
2009-12-30 14:50:00,1.50455,1.5048,1.5045,1.5045,51100000.0
2009-12-30 14:51:00,1.5045,1.5048,1.5045,1.50475,29900000.0
2009-12-30 14:52:00,1.50475,1.50485,1.5046,1.5046,36000000.0
2009-12-30 14:53:00,1.5046,1.5048,1.50455,1.5048,43000000.0
2009-12-30 14:54:00,1.5048,1.50485,1.50445,1.50455,32000000.0
2009-12-30 14:55:00,1.50465,1.50465,1.5042,1.5043,47700000.0
2009-12-30 14:56:00,1.50425,1.5044,1.5041,1.5041,48900000.0
2009-12-30 14:57:00,1.5041,1.5043,1.50395,1.50425,46300000.0
2009-12-30 14:58:00,1.5043,1.5044,1.5042,1.5042,26000000.0
2009-12-30 14:59:00,1.5042,1.50435,1.50375,1.50375,65700000.0
2009-12-30 15:00:00,1.5039,1.50415,1.50365,1.5039,84400000.0
2009-12-30 15:01:00,1.5038,1.5042,1.5038,1.50415,48300000.0
2009-12-30 15:02:00,1.50405,1.5041,1.50395,1.504,53100000.0
2009-12-30 15:03:00,1.504,1.5042,1.50395,1.5042,31100000.0
2009-12-30 15:04:00,1.50425,1.50425,1.50415,1.50415,16900000.0
2009-12-30 15:05:00,1.50415,1.50425,1.50395,1.50405,53200000.0
2009-12-30 15:06:00,1.50405,1.50405,1.50395,1.50395,24700000.0
2009-12-30 15:07:00,1.504,1.504,1.5039,1.504,14600000.0
2009-12-30 15:08:00,1.5039,1.50405,1.5038,1.50405,28300000.0
2009-12-30 15:09:00,1.50395,1.50395,1.50395,1.50395,3000000.0
2009-12-30 15:10:00,1.5039,1.50405,1.50385,1.5039,43800000.0
2009-12-30 15:11:00,1.5039,1.5039,1.50325,1.5033,83800000.0
2009-12-30 15:12:00,1.50345,1.5037,1.50345,1.5036,20100000.0
2009-12-30 15:13:00,1.5035,1.5035,1.5027,1.50275,73300000.0
2009-12-30 15:14:00,1.5028,1.50345,1.5027,1.50345,92600000.0
2009-12-30 15:15:00,1.5035,1.50375,1.50315,1.5037,151400000.0
2009-12-30 15:16:00,1.5037,1.5041,1.5037,1.504,151300000.0
2009-12-30 15:17:00,1.5041,1.50455,1.50395,1.50455,58400000.0
2009-12-30 15:18:00,1.50445,1.5047,1.50445,1.5046,88000000.0
2009-12-30 15:19:00,1.50455,1.5049,1.50435,1.50485,121000000.0
2009-12-30 15:20:00,1.50485,1.5049,1.50455,1.5047,146200000.0
2009-12-30 15:21:00,1.50465,1.50465,1.5043,1.5046,236300000.0
2009-12-30 15:22:00,1.50455,1.50515,1.50455,1.50485,176700000.0
2009-12-30 15:23:00,1.50485,1.505,1.5047,1.50485,123000000.0
2009-12-30 15:24:00,1.5049,1.505,1.5047,1.5049,70700000.0
2009-12-30 15:25:00,1.50495,1.50495,1.504,1.50415,109300000.0
2009-12-30 15:26:00,1.50415,1.50425,1.504,1.5041,72600000.0
2009-12-30 15:27:00,1.5041,1.5042,1.50405,1.5041,64000000.0
2009-12-30 15:28:00,1.50415,1.50455,1.50415,1.50435,88400000.0
2009-12-30 15:29:00,1.5044,1.50455,1.50435,1.50445,38300000.0
2009-12-30 15:30:00,1.5044,1.50455,1.5043,1.50445,68500000.0
2009-12-30 15:31:00,1.50445,1.50445,1.5038,1.5038,63700000.0
2009-12-30 15:32:00,1.50375,1.50405,1.50365,1.50395,93700000.0
2009-12-30 15:33:00,1.50395,1.5041,1.50375,1.504,112800000.0
2009-12-30 15:34:00,1.504,1.5041,1.50375,1.50375,80800000.0
2009-12-30 15:35:00,1.50375,1.50415,1.5037,1.504,130200000.0
2009-12-30 15:36:00,1.50395,1.5044,1.5039,1.5042,192600000.0
2009-12-30 15:37:00,1.5042,1.5042,1.5039,1.50395,213700000.0
2009-12-30 15:38:00,1.50395,1.504,1.50375,1.50395,80500000.0
2009-12-30 15:39:00,1.5039,1.50405,1.50375,1.50375,67300000.0
2009-12-30 15:40:00,1.50375,1.50405,1.50335,1.5034,80800000.0
2009-12-30 15:41:00,1.5034,1.5036,1.50315,1.5034,115500000.0
2009-12-30 15:42:00,1.5034,1.50355,1.50295,1.50295,206400000.0
2009-12-30 15:43:00,1.5028,1.503,1.5027,1.50275,141200000.0
2009-12-30 15:44:00,1.50275,1.50295,1.5026,1.50285,133500000.0
2009-12-30 15:45:00,1.5028,1.5029,1.5026,1.5026,95100000.0
2009-12-30 15:46:00,1.5026,1.5032,1.50255,1.50305,157300000.0
2009-12-30 15:47:00,1.50305,1.50305,1.50255,1.50285,91000000.0
2009-12-30 15:48:00,1.5029,1.5029,1.50255,1.50265,64300000.0
2009-12-30 15:49:00,1.5027,1.5028,1.50265,1.5027,39500000.0
2009-12-30 15:50:00,1.50275,1.50315,1.50275,1.50295,87800000.0
2009-12-30 15:51:00,1.50295,1.50325,1.5027,1.50315,103400000.0
2009-12-30 15:52:00,1.5032,1.5032,1.50295,1.50295,49100000.0
2009-12-30 15:53:00,1.50295,1.50305,1.5028,1.5028,42000000.0
2009-12-30 15:54:00,1.5028,1.50305,1.50275,1.50305,39100000.0
2009-12-30 15:55:00,1.50295,1.503,1.50265,1.5027,28900000.0
2009-12-30 15:56:00,1.50265,1.5028,1.5026,1.50265,47600000.0
2009-12-30 15:57:00,1.50265,1.5028,1.50225,1.5023,119400000.0
2009-12-30 15:58:00,1.5023,1.50245,1.5018,1.5019,88000000.0
2009-12-30 15:59:00,1.50195,1.5021,1.50185,1.50205,66100000.0
2009-12-30 16:00:00,1.50195,1.50235,1.5018,1.50195,132500000.0
2009-12-30 16:01:00,1.50195,1.502,1.5018,1.50195,65900000.0
2009-12-30 16:02:00,1.50195,1.5022,1.50195,1.5022,43700000.0
2009-12-30 16:03:00,1.5023,1.50245,1.502,1.50225,73800000.0
2009-12-30 16:04:00,1.50225,1.50305,1.50215,1.50255,90600000.0
2009-12-30 16:05:00,1.50265,1.50265,1.5018,1.5021,138700000.0
2009-12-30 16:06:00,1.50215,1.50215,1.5019,1.50205,112200000.0
2009-12-30 16:07:00,1.50215,1.5023,1.50185,1.50205,85100000.0
2009-12-30 16:08:00,1.50225,1.5024,1.5022,1.50225,55100000.0
2009-12-30 16:09:00,1.5023,1.50265,1.50225,1.5024,83100000.0
2009-12-30 16:10:00,1.5024,1.5028,1.50215,1.50265,145600000.0
2009-12-30 16:11:00,1.50255,1.50375,1.5025,1.50365,168999998.0
2009-12-30 16:12:00,1.50365,1.50425,1.50345,1.504,154200000.0
2009-12-30 16:13:00,1.50405,1.5047,1.5038,1.5047,115900000.0
2009-12-30 16:14:00,1.50475,1.50535,1.50455,1.50525,175500000.0
2009-12-30 16:15:00,1.50525,1.5055,1.5047,1.50495,154900000.0
2009-12-30 16:16:00,1.50495,1.50515,1.50485,1.50505,157900000.0
2009-12-30 16:17:00,1.50515,1.50525,1.5049,1.50495,98200000.0
2009-12-30 16:18:00,1.50495,1.50525,1.5049,1.5052,205300000.0
2009-12-30 16:19:00,1.5052,1.50665,1.50515,1.50645,406300000.0
2009-12-30 16:20:00,1.5065,1.50655,1.50605,1.50615,224300000.0
2009-12-30 16:21:00,1.50615,1.50635,1.50605,1.50615,157300000.0
2009-12-30 16:22:00,1.50615,1.5063,1.50605,1.5061,156800000.0
2009-12-30 16:23:00,1.5061,1.50635,1.50605,1.5063,81600000.0
2009-12-30 16:24:00,1.50635,1.5072,1.5063,1.50705,137800000.0
2009-12-30 16:25:00,1.50705,1.50785,1.507,1.50725,157000000.0
2009-12-30 16:26:00,1.50725,1.5074,1.5067,1.5069,157600000.0
2009-12-30 16:27:00,1.5069,1.5069,1.50635,1.5064,114400000.0
2009-12-30 16:28:00,1.5064,1.50665,1.5062,1.50625,142400000.0
2009-12-30 16:29:00,1.5063,1.50645,1.5061,1.5061,134300000.0
2009-12-30 16:30:00,1.5062,1.5063,1.50595,1.506,145800000.0
2009-12-30 16:31:00,1.5059,1.507,1.50585,1.507,208900000.0
2009-12-30 16:32:00,1.5069,1.508,1.5065,1.50785,262900000.0
2009-12-30 16:33:00,1.50775,1.50865,1.50775,1.50865,202400000.0
2009-12-30 16:34:00,1.5086,1.5108,1.5085,1.51065,263200000.0
2009-12-30 16:35:00,1.5106,1.5116,1.5103,1.51045,256600000.0
2009-12-30 16:36:00,1.51045,1.5109,1.5104,1.51055,238800000.0
2009-12-30 16:37:00,1.51055,1.5113,1.51045,1.51115,135800000.0
2009-12-30 16:38:00,1.51115,1.5126,1.51115,1.51165,222300000.0
2009-12-30 16:39:00,1.5117,1.5118,1.5109,1.51105,144100000.0
2009-12-30 16:40:00,1.51105,1.5113,1.51015,1.5107,158200000.0
2009-12-30 16:41:00,1.5107,1.51075,1.51,1.5105,135500000.0
2009-12-30 16:42:00,1.5101,1.51035,1.50885,1.50885,165100000.0
2009-12-30 16:43:00,1.5089,1.50975,1.50865,1.5096,210800000.0
2009-12-30 16:44:00,1.50945,1.5099,1.50925,1.50965,111200000.0
2009-12-30 16:45:00,1.50955,1.5101,1.5095,1.50975,100500000.0
2009-12-30 16:46:00,1.50975,1.50975,1.50865,1.5088,100200000.0
2009-12-30 16:47:00,1.5087,1.5091,1.5086,1.5086,84600000.0
2009-12-30 16:48:00,1.50855,1.5086,1.508,1.5081,109300000.0
2009-12-30 16:49:00,1.5081,1.5082,1.5079,1.50805,123800000.0
2009-12-30 16:50:00,1.5081,1.5081,1.50765,1.50775,145000000.0
2009-12-30 16:51:00,1.50775,1.50825,1.5077,1.50805,128900000.0
2009-12-30 16:52:00,1.50805,1.5083,1.50795,1.5081,115700000.0
2009-12-30 16:53:00,1.5081,1.50865,1.50795,1.5083,113300000.0
2009-12-30 16:54:00,1.5083,1.50835,1.5069,1.507,147600000.0
2009-12-30 16:55:00,1.50705,1.5073,1.5068,1.50685,115400000.0
2009-12-30 16:56:00,1.5069,1.50705,1.50635,1.5066,154600000.0
2009-12-30 16:57:00,1.50655,1.5067,1.50605,1.5065,149300000.0
2009-12-30 16:58:00,1.5065,1.50695,1.50625,1.50635,200800000.0
2009-12-30 16:59:00,1.5065,1.50655,1.5061,1.5061,138300000.0
2009-12-30 17:00:00,1.5061,1.5064,1.50575,1.50625,218200000.0
2009-12-30 17:01:00,1.5062,1.5062,1.50585,1.506,75100000.0
2009-12-30 17:02:00,1.50605,1.50625,1.50555,1.5057,117100000.0
2009-12-30 17:03:00,1.5057,1.50585,1.5054,1.50565,118000000.0
2009-12-30 17:04:00,1.5056,1.50635,1.50545,1.5063,131700000.0
2009-12-30 17:05:00,1.5063,1.50635,1.5061,1.50625,90400000.0
2009-12-30 17:06:00,1.5063,1.5063,1.50605,1.50605,54900000.0
2009-12-30 17:07:00,1.5061,1.5062,1.50595,1.5061,36300000.0
2009-12-30 17:08:00,1.5061,1.50675,1.50595,1.5066,116900000.0
2009-12-30 17:09:00,1.5066,1.507,1.50645,1.50655,144300000.0
2009-12-30 17:10:00,1.5066,1.50685,1.5064,1.5066,104000000.0
2009-12-30 17:11:00,1.50655,1.5071,1.50655,1.50685,77400000.0
2009-12-30 17:12:00,1.50685,1.50695,1.5062,1.50625,73200000.0
2009-12-30 17:13:00,1.5062,1.50665,1.5061,1.50645,73100000.0
2009-12-30 17:14:00,1.5065,1.50695,1.5065,1.5068,74400000.0
2009-12-30 17:15:00,1.50685,1.5072,1.50675,1.50705,131500000.0
2009-12-30 17:16:00,1.50705,1.50705,1.50645,1.50675,149000000.0
2009-12-30 17:17:00,1.5068,1.5068,1.5063,1.5068,136000000.0
2009-12-30 17:18:00,1.5067,1.50675,1.5061,1.5064,126100000.0
2009-12-30 17:19:00,1.5064,1.5064,1.50605,1.50605,115400000.0
2009-12-30 17:20:00,1.5061,1.5064,1.506,1.5064,50300000.0
2009-12-30 17:21:00,1.5064,1.50645,1.50585,1.5059,136200000.0
2009-12-30 17:22:00,1.5059,1.506,1.5056,1.50575,44800000.0
2009-12-30 17:23:00,1.50575,1.50575,1.5055,1.5056,54300000.0
2009-12-30 17:24:00,1.5056,1.50585,1.5056,1.5058,49700000.0
2009-12-30 17:25:00,1.50575,1.50595,1.50555,1.50595,117200000.0
2009-12-30 17:26:00,1.5059,1.50615,1.50575,1.5059,107500000.0
2009-12-30 17:27:00,1.5058,1.50585,1.5052,1.5055,93000000.0
2009-12-30 17:28:00,1.5055,1.5056,1.50535,1.50545,90700000.0
2009-12-30 17:29:00,1.50545,1.50575,1.5054,1.5057,91900000.0
2009-12-30 17:30:00,1.5057,1.5059,1.5055,1.5058,133100000.0
2009-12-30 17:31:00,1.50575,1.50585,1.50545,1.50545,119300000.0
2009-12-30 17:32:00,1.50535,1.5061,1.50535,1.50575,160900000.0
2009-12-30 17:33:00,1.5057,1.50605,1.50525,1.50535,200600000.0
2009-12-30 17:34:00,1.50535,1.5059,1.50485,1.5059,175200000.0
2009-12-30 17:35:00,1.5059,1.5059,1.5051,1.5052,181800000.0
2009-12-30 17:36:00,1.50515,1.50535,1.5047,1.5047,100400000.0
2009-12-30 17:37:00,1.5048,1.505,1.5047,1.5047,112300000.0
2009-12-30 17:38:00,1.5047,1.50505,1.5045,1.50505,175100000.0
2009-12-30 17:39:00,1.50505,1.5052,1.50495,1.50505,203800000.0
2009-12-30 17:40:00,1.50505,1.50505,1.50445,1.50475,128200000.0
2009-12-30 17:41:00,1.50475,1.5048,1.50425,1.5045,170000000.0
2009-12-30 17:42:00,1.5045,1.5045,1.5038,1.5041,197800000.0
2009-12-30 17:43:00,1.50415,1.50465,1.50415,1.50455,165000000.0
2009-12-30 17:44:00,1.5046,1.50525,1.5045,1.505,153500000.0
2009-12-30 17:45:00,1.50505,1.50555,1.5049,1.5053,247300000.0
2009-12-30 17:46:00,1.5053,1.50575,1.50525,1.50545,204900000.0
2009-12-30 17:47:00,1.50545,1.50565,1.5049,1.50505,151400000.0
2009-12-30 17:48:00,1.5052,1.50525,1.50395,1.5045,151600000.0
2009-12-30 17:49:00,1.50455,1.50475,1.50415,1.50425,141500000.0
2009-12-30 17:50:00,1.5043,1.5043,1.50365,1.50405,162700000.0
2009-12-30 17:51:00,1.50405,1.5041,1.5034,1.5037,136900000.0
2009-12-30 17:52:00,1.50365,1.50375,1.50335,1.5036,105200000.0
2009-12-30 17:53:00,1.50355,1.5042,1.50355,1.5039,155200000.0
2009-12-30 17:54:00,1.5039,1.50425,1.50365,1.50415,144100000.0
2009-12-30 17:55:00,1.50425,1.5048,1.50425,1.50465,159000000.0
2009-12-30 17:56:00,1.50465,1.50505,1.5046,1.50475,152700000.0
2009-12-30 17:57:00,1.5048,1.5055,1.5046,1.5053,161500000.0
2009-12-30 17:58:00,1.5053,1.5055,1.50515,1.5055,181300000.0
2009-12-30 17:59:00,1.5055,1.50585,1.5026,1.50265,251500000.0
2009-12-30 18:00:00,1.50275,1.50305,1.50155,1.50255,269200000.0
2009-12-30 18:01:00,1.5025,1.503,1.5025,1.50285,281600000.0
2009-12-30 18:02:00,1.50285,1.50325,1.5027,1.50275,214000000.0
2009-12-30 18:03:00,1.50275,1.503,1.50225,1.5028,143300000.0
2009-12-30 18:04:00,1.50275,1.50275,1.5019,1.5021,118200000.0
2009-12-30 18:05:00,1.50195,1.5027,1.50185,1.5027,123800000.0
2009-12-30 18:06:00,1.5027,1.5029,1.50245,1.5026,154000000.0
2009-12-30 18:07:00,1.5026,1.50305,1.5024,1.5029,150800000.0
2009-12-30 18:08:00,1.503,1.5033,1.5027,1.5028,227700000.0
2009-12-30 18:09:00,1.50285,1.5032,1.5027,1.5032,199900000.0
2009-12-30 18:10:00,1.5032,1.50335,1.5025,1.5025,95200000.0
2009-12-30 18:11:00,1.50245,1.5026,1.50225,1.5024,55200000.0
2009-12-30 18:12:00,1.5024,1.5029,1.5024,1.5028,157800000.0
2009-12-30 18:13:00,1.50275,1.50285,1.5023,1.5024,78600000.0
2009-12-30 18:14:00,1.5023,1.5027,1.50225,1.50265,85200000.0
2009-12-30 18:15:00,1.50255,1.50255,1.50225,1.5023,52100000.0
2009-12-30 18:16:00,1.5023,1.5033,1.5022,1.50295,208400000.0
2009-12-30 18:17:00,1.50295,1.50325,1.5029,1.5032,67500000.0
2009-12-30 18:18:00,1.5032,1.50395,1.50305,1.5036,154500000.0
2009-12-30 18:19:00,1.5036,1.50365,1.50295,1.5031,201300000.0
2009-12-30 18:20:00,1.50305,1.50405,1.50305,1.50405,91200000.0
2009-12-30 18:21:00,1.5041,1.50475,1.50395,1.5044,143200000.0
2009-12-30 18:22:00,1.5044,1.50465,1.5043,1.50465,116600000.0
2009-12-30 18:23:00,1.5047,1.5049,1.50445,1.5046,149200000.0
2009-12-30 18:24:00,1.50465,1.50505,1.50465,1.50505,136100000.0
2009-12-30 18:25:00,1.50505,1.5056,1.50495,1.5054,104300000.0
2009-12-30 18:26:00,1.50545,1.5058,1.50535,1.50575,131500000.0
2009-12-30 18:27:00,1.5058,1.50685,1.50575,1.50655,115200000.0
2009-12-30 18:28:00,1.5066,1.50855,1.50645,1.50845,204700000.0
2009-12-30 18:29:00,1.5085,1.5088,1.50785,1.50785,211200000.0
2009-12-30 18:30:00,1.50785,1.5079,1.50745,1.5076,100400000.0
2009-12-30 18:31:00,1.5075,1.50755,1.50735,1.5075,89500000.0
2009-12-30 18:32:00,1.50745,1.508,1.50745,1.50765,133700000.0
2009-12-30 18:33:00,1.5077,1.508,1.5076,1.5079,83800000.0
2009-12-30 18:34:00,1.50785,1.50785,1.5072,1.5074,65000000.0
2009-12-30 18:35:00,1.5074,1.5082,1.50735,1.5081,92400000.0
2009-12-30 18:36:00,1.508,1.5082,1.50785,1.5081,102800000.0
2009-12-30 18:37:00,1.5081,1.50985,1.5081,1.5096,140800000.0
2009-12-30 18:38:00,1.5095,1.50975,1.5091,1.50975,178000000.0
2009-12-30 18:39:00,1.50975,1.50975,1.5094,1.5094,102900000.0
2009-12-30 18:40:00,1.5094,1.50945,1.5083,1.5084,146000000.0
2009-12-30 18:41:00,1.5084,1.50905,1.50835,1.50845,78400000.0
2009-12-30 18:42:00,1.50845,1.50875,1.50835,1.5087,80200000.0
2009-12-30 18:43:00,1.50875,1.5089,1.5086,1.5086,101700000.0
2009-12-30 18:44:00,1.50865,1.50925,1.50855,1.5089,183500000.0
2009-12-30 18:45:00,1.50905,1.50955,1.50895,1.50955,115700000.0
2009-12-30 18:46:00,1.50955,1.5098,1.50935,1.5096,105600000.0
2009-12-30 18:47:00,1.5096,1.5096,1.50875,1.5089,114600000.0
2009-12-30 18:48:00,1.50885,1.5089,1.5086,1.5087,93800000.0
2009-12-30 18:49:00,1.5088,1.5092,1.50875,1.5092,71800000.0
2009-12-30 18:50:00,1.5093,1.50935,1.5088,1.509,123500000.0
2009-12-30 18:51:00,1.509,1.5094,1.50895,1.50925,153700000.0
2009-12-30 18:52:00,1.5092,1.50935,1.50855,1.50865,163800000.0
2009-12-30 18:53:00,1.5086,1.50875,1.50835,1.50875,58700000.0
2009-12-30 18:54:00,1.50875,1.5089,1.5074,1.5074,139600000.0
2009-12-30 18:55:00,1.50745,1.5075,1.5071,1.5071,77800000.0
2009-12-30 18:56:00,1.5072,1.50725,1.50675,1.50695,116800000.0
2009-12-30 18:57:00,1.50695,1.5074,1.5066,1.50695,132600000.0
2009-12-30 18:58:00,1.50695,1.50725,1.5069,1.50725,113700000.0
2009-12-30 18:59:00,1.50725,1.50725,1.5064,1.50645,96900000.0
2009-12-30 19:00:00,1.50645,1.5066,1.5064,1.50645,125000000.0
2009-12-30 19:01:00,1.5064,1.5068,1.5064,1.5066,69100000.0
2009-12-30 19:02:00,1.5066,1.50715,1.50655,1.50715,54300000.0
2009-12-30 19:03:00,1.50715,1.5077,1.50715,1.5077,94900000.0
2009-12-30 19:04:00,1.50775,1.50815,1.50765,1.50805,62100000.0
2009-12-30 19:05:00,1.508,1.5082,1.5079,1.508,59400000.0
2009-12-30 19:06:00,1.50795,1.50825,1.5079,1.50815,96500000.0
2009-12-30 19:07:00,1.50825,1.50875,1.50825,1.5086,95900000.0
2009-12-30 19:08:00,1.50855,1.5095,1.50855,1.509,120100000.0
2009-12-30 19:09:00,1.50905,1.50945,1.509,1.50935,114500000.0
2009-12-30 19:10:00,1.50925,1.5097,1.5088,1.50895,112800000.0
2009-12-30 19:11:00,1.50885,1.5092,1.50885,1.50895,66000000.0
2009-12-30 19:12:00,1.50905,1.50985,1.5089,1.50985,105900000.0
2009-12-30 19:13:00,1.5098,1.51005,1.50975,1.51,191100000.0
2009-12-30 19:14:00,1.5102,1.51065,1.5102,1.5104,118300000.0
2009-12-30 19:15:00,1.5103,1.511,1.51025,1.5107,163500000.0
2009-12-30 19:16:00,1.5107,1.5108,1.5105,1.51065,87100000.0
2009-12-30 19:17:00,1.5106,1.5113,1.51035,1.51105,138800000.0
2009-12-30 19:18:00,1.511,1.51155,1.51095,1.51135,114300000.0
2009-12-30 19:19:00,1.51135,1.51155,1.51115,1.51115,72000000.0
2009-12-30 19:20:00,1.51115,1.5117,1.51105,1.51155,141300000.0
2009-12-30 19:21:00,1.51165,1.5118,1.51135,1.51145,132800000.0
2009-12-30 19:22:00,1.5114,1.5114,1.511,1.51105,165800000.0
2009-12-30 19:23:00,1.51105,1.5114,1.5109,1.5114,105700000.0
2009-12-30 19:24:00,1.5114,1.5116,1.51125,1.51125,82900000.0
2009-12-30 19:25:00,1.51125,1.5121,1.51125,1.5116,104100000.0
2009-12-30 19:26:00,1.51155,1.51225,1.51145,1.5122,103400000.0
2009-12-30 19:27:00,1.5122,1.5123,1.5113,1.51145,144400000.0
2009-12-30 19:28:00,1.51145,1.5117,1.5114,1.5115,78200000.0
2009-12-30 19:29:00,1.51145,1.5118,1.51145,1.51165,101700000.0
2009-12-30 19:30:00,1.51165,1.5119,1.51165,1.51185,37800000.0
2009-12-30 19:31:00,1.51185,1.5121,1.5117,1.512,67100000.0
2009-12-30 19:32:00,1.512,1.5122,1.51195,1.51215,36000000.0
2009-12-30 19:33:00,1.51215,1.5126,1.51215,1.5126,92000000.0
2009-12-30 19:34:00,1.5126,1.5126,1.5121,1.5121,79800000.0
2009-12-30 19:35:00,1.5121,1.5123,1.51165,1.5117,90300000.0
2009-12-30 19:36:00,1.51175,1.5118,1.51065,1.51125,136000000.0
2009-12-30 19:37:00,1.5114,1.5114,1.51105,1.5112,78100000.0
2009-12-30 19:38:00,1.51115,1.5112,1.5109,1.51115,66300000.0
2009-12-30 19:39:00,1.5111,1.51115,1.5109,1.51115,52200000.0
2009-12-30 19:40:00,1.51115,1.5113,1.5107,1.51115,117900000.0
2009-12-30 19:41:00,1.51115,1.5118,1.51105,1.5117,96400000.0
2009-12-30 19:42:00,1.5118,1.51205,1.51175,1.512,54700000.0
2009-12-30 19:43:00,1.512,1.512,1.5118,1.51195,89300000.0
2009-12-30 19:44:00,1.512,1.5123,1.51185,1.5119,65100000.0
2009-12-30 19:45:00,1.5119,1.51215,1.5119,1.51205,41400000.0
2009-12-30 19:46:00,1.51205,1.5122,1.5117,1.512,74500000.0
2009-12-30 19:47:00,1.512,1.512,1.5118,1.51195,106200000.0
2009-12-30 19:48:00,1.51195,1.5122,1.51195,1.51205,135600000.0
2009-12-30 19:49:00,1.5121,1.5121,1.51175,1.5119,29600000.0
2009-12-30 19:50:00,1.51185,1.5121,1.5117,1.5118,152600000.0
2009-12-30 19:51:00,1.51185,1.5119,1.51175,1.51175,34600000.0
2009-12-30 19:52:00,1.51175,1.5118,1.51125,1.51135,29600000.0
2009-12-30 19:53:00,1.5113,1.5115,1.51125,1.51145,33600000.0
2009-12-30 19:54:00,1.5115,1.5116,1.5114,1.5114,37200000.0
2009-12-30 19:55:00,1.51145,1.5116,1.5114,1.5115,38800000.0
2009-12-30 19:56:00,1.51145,1.51185,1.51145,1.5118,102000000.0
2009-12-30 19:57:00,1.5118,1.51205,1.51175,1.51205,41800000.0
2009-12-30 19:58:00,1.51205,1.5124,1.51205,1.5124,21400000.0
2009-12-30 19:59:00,1.51245,1.5126,1.51245,1.5126,27700000.0
2009-12-30 20:00:00,1.5126,1.51275,1.51235,1.51255,71900000.0
2009-12-30 20:01:00,1.51255,1.51255,1.51215,1.5125,110700000.0
2009-12-30 20:02:00,1.5125,1.5129,1.5124,1.5125,145600000.0
2009-12-30 20:03:00,1.5125,1.5125,1.51175,1.51185,113400000.0
2009-12-30 20:04:00,1.51185,1.5121,1.5115,1.5117,76100000.0
2009-12-30 20:05:00,1.5116,1.5116,1.51115,1.51115,80800000.0
2009-12-30 20:06:00,1.5112,1.51135,1.511,1.5112,47200000.0
2009-12-30 20:07:00,1.5113,1.51135,1.5111,1.51115,51200000.0
2009-12-30 20:08:00,1.5113,1.5114,1.51115,1.5112,43500000.0
2009-12-30 20:09:00,1.5112,1.5115,1.5109,1.51095,51900000.0
2009-12-30 20:10:00,1.511,1.51105,1.5109,1.511,19800000.0
2009-12-30 20:11:00,1.5109,1.51105,1.51085,1.51085,17600000.0
2009-12-30 20:12:00,1.5109,1.5111,1.5108,1.51105,34800000.0
2009-12-30 20:13:00,1.5111,1.5111,1.511,1.51105,10600000.0
2009-12-30 20:14:00,1.51105,1.51105,1.51065,1.51075,47000000.0
2009-12-30 20:15:00,1.5108,1.5109,1.5107,1.51085,72200000.0
2009-12-30 20:16:00,1.51085,1.5109,1.51035,1.5104,61300000.0
2009-12-30 20:17:00,1.51035,1.51055,1.51035,1.51045,27000000.0
2009-12-30 20:18:00,1.5104,1.51075,1.5104,1.51065,48500000.0
2009-12-30 20:19:00,1.51075,1.51085,1.51065,1.51075,37600000.0
2009-12-30 20:20:00,1.51075,1.5109,1.51075,1.5108,33400000.0
2009-12-30 20:21:00,1.5108,1.51105,1.5106,1.51105,57300000.0
2009-12-30 20:22:00,1.5109,1.511,1.5107,1.5108,52000000.0
2009-12-30 20:23:00,1.5108,1.5109,1.51065,1.51085,31100000.0
2009-12-30 20:24:00,1.51085,1.511,1.51085,1.51085,31100000.0
2009-12-30 20:25:00,1.51085,1.51105,1.5108,1.51085,53500000.0
2009-12-30 20:26:00,1.51085,1.51085,1.51055,1.5106,28200000.0
2009-12-30 20:27:00,1.51055,1.5106,1.51055,1.5106,16100000.0
2009-12-30 20:28:00,1.51055,1.5107,1.5104,1.51055,45100000.0
2009-12-30 20:29:00,1.5105,1.51075,1.5103,1.51055,66600000.0
2009-12-30 20:30:00,1.5106,1.5109,1.5106,1.5109,38200000.0
2009-12-30 20:31:00,1.51095,1.5111,1.5109,1.511,53700000.0
2009-12-30 20:32:00,1.511,1.5111,1.51095,1.51105,27700000.0
2009-12-30 20:33:00,1.51105,1.51105,1.51095,1.51095,12600000.0
2009-12-30 20:34:00,1.511,1.51105,1.51085,1.5109,46100000.0
2009-12-30 20:35:00,1.51085,1.51115,1.51085,1.511,81100000.0
2009-12-30 20:36:00,1.511,1.511,1.51075,1.5108,11000000.0
2009-12-30 20:37:00,1.51075,1.51135,1.5107,1.5111,71800000.0
2009-12-30 20:38:00,1.51105,1.5115,1.5108,1.5115,70900000.0
2009-12-30 20:39:00,1.51155,1.51215,1.51145,1.51155,51400000.0
2009-12-30 20:40:00,1.5115,1.51165,1.5115,1.51165,37800000.0
2009-12-30 20:41:00,1.51165,1.51165,1.5116,1.51165,14800000.0
2009-12-30 20:42:00,1.51155,1.51155,1.51135,1.51135,27700000.0
2009-12-30 20:43:00,1.51135,1.5114,1.5112,1.5114,23900000.0
2009-12-30 20:44:00,1.51135,1.5115,1.5113,1.51135,40100000.0
2009-12-30 20:45:00,1.51135,1.51135,1.51125,1.51135,7000000.0
2009-12-30 20:46:00,1.5112,1.51125,1.5112,1.51125,2900000.0
2009-12-30 20:47:00,1.51135,1.51145,1.51125,1.51145,37200000.0
2009-12-30 20:48:00,1.51145,1.51145,1.51135,1.51145,15000000.0
2009-12-30 20:49:00,1.51145,1.5115,1.51135,1.51145,34600000.0
2009-12-30 20:50:00,1.51135,1.5114,1.51135,1.5114,12000000.0
2009-12-30 20:51:00,1.51145,1.51145,1.5112,1.51135,27400000.0
2009-12-30 20:52:00,1.5113,1.51135,1.51125,1.5113,19300000.0
2009-12-30 20:53:00,1.5113,1.51145,1.5113,1.51135,40600000.0
2009-12-30 20:54:00,1.51125,1.51125,1.51125,1.51125,3700000.0
2009-12-30 20:55:00,1.5112,1.51135,1.5111,1.51125,26200000.0
2009-12-30 20:56:00,1.51125,1.51125,1.5111,1.5111,16800000.0
2009-12-30 20:57:00,1.51115,1.5112,1.51105,1.5112,10200000.0
2009-12-30 20:58:00,1.5111,1.51135,1.5111,1.51135,42300000.0
2009-12-30 20:59:00,1.51135,1.51155,1.51135,1.51155,26000000.0
2009-12-30 21:00:00,1.5115,1.5115,1.51135,1.51135,27500000.0
2009-12-30 21:01:00,1.5114,1.5115,1.5113,1.5115,11200000.0
2009-12-30 21:02:00,1.5115,1.5115,1.5112,1.51125,34300000.0
2009-12-30 21:03:00,1.5112,1.51125,1.511,1.51105,24800000.0
2009-12-30 21:04:00,1.51075,1.5109,1.51065,1.51065,22400000.0
2009-12-30 21:05:00,1.51075,1.51075,1.5103,1.51045,20000000.0
2009-12-30 21:06:00,1.5104,1.5109,1.5104,1.5108,57600000.0
2009-12-30 21:07:00,1.5108,1.5108,1.5105,1.51065,26000000.0
2009-12-30 21:08:00,1.5106,1.5111,1.5106,1.51105,56600000.0
2009-12-30 21:09:00,1.5111,1.5112,1.51105,1.5112,28300000.0
2009-12-30 21:10:00,1.51125,1.51135,1.51075,1.51075,30000000.0
2009-12-30 21:11:00,1.51085,1.511,1.51075,1.51075,18800000.0
2009-12-30 21:12:00,1.51085,1.5111,1.51075,1.5111,22300000.0
2009-12-30 21:13:00,1.511,1.51125,1.51095,1.51105,48200000.0
2009-12-30 21:14:00,1.5111,1.5111,1.51085,1.51095,21800000.0
2009-12-30 21:15:00,1.511,1.5111,1.511,1.511,16100000.0
2009-12-30 21:16:00,1.51095,1.5111,1.51085,1.5111,31700000.0
2009-12-30 21:17:00,1.5111,1.51115,1.51105,1.51105,10400000.0
2009-12-30 21:18:00,1.51105,1.51125,1.51105,1.51115,13200000.0
2009-12-30 21:19:00,1.51115,1.5115,1.51115,1.5115,21900000.0
2009-12-30 21:20:00,1.51155,1.51155,1.5113,1.5113,31600000.0
2009-12-30 21:21:00,1.5113,1.5116,1.5111,1.5115,74600000.0
2009-12-30 21:22:00,1.51155,1.5117,1.51145,1.5117,72600000.0
2009-12-30 21:23:00,1.5117,1.51175,1.5115,1.51175,49500000.0
2009-12-30 21:24:00,1.51175,1.51225,1.5117,1.51225,69900000.0
2009-12-30 21:25:00,1.51225,1.5123,1.5122,1.51225,22800000.0
2009-12-30 21:26:00,1.5123,1.51255,1.5122,1.51245,43300000.0
2009-12-30 21:27:00,1.5124,1.51255,1.5124,1.51245,10300000.0
2009-12-30 21:28:00,1.5125,1.51305,1.5125,1.51295,38500000.0
2009-12-30 21:29:00,1.51295,1.51295,1.51285,1.51285,8600000.0
2009-12-30 21:30:00,1.5129,1.513,1.5124,1.5124,49100000.0
2009-12-30 21:31:00,1.5124,1.51255,1.5122,1.5125,105900000.0
2009-12-30 21:32:00,1.5125,1.5125,1.51225,1.5125,36300000.0
2009-12-30 21:33:00,1.51245,1.51255,1.51235,1.51245,22000000.0
2009-12-30 21:34:00,1.51245,1.5128,1.51245,1.5127,45000000.0
2009-12-30 21:35:00,1.5127,1.51305,1.51265,1.51305,49400000.0
2009-12-30 21:36:00,1.5129,1.5131,1.5129,1.51305,77900000.0
2009-12-30 21:37:00,1.51305,1.5132,1.51305,1.51315,68700000.0
2009-12-30 21:38:00,1.5132,1.51335,1.513,1.51335,85500000.0
2009-12-30 21:39:00,1.51335,1.51355,1.51325,1.5133,83400000.0
2009-12-30 21:40:00,1.5132,1.51355,1.51315,1.5133,61000000.0
2009-12-30 21:41:00,1.5133,1.51335,1.5131,1.5133,86800000.0
2009-12-30 21:42:00,1.5133,1.5133,1.5129,1.5133,39200000.0
2009-12-30 21:43:00,1.51335,1.51355,1.51335,1.51335,26300000.0
2009-12-30 21:44:00,1.51335,1.51335,1.5128,1.5128,55300000.0
2009-12-30 21:45:00,1.51295,1.51295,1.51265,1.5127,36000000.0
2009-12-30 21:46:00,1.51265,1.51295,1.51265,1.51275,34600000.0
2009-12-30 21:47:00,1.51275,1.513,1.51275,1.513,31200000.0
2009-12-30 21:48:00,1.513,1.51305,1.513,1.513,45400000.0
2009-12-30 21:49:00,1.513,1.51305,1.51285,1.51305,28800000.0
2009-12-30 21:50:00,1.51305,1.5134,1.51305,1.5134,34200000.0
2009-12-30 21:51:00,1.51335,1.5136,1.5133,1.5133,99400000.0
2009-12-30 21:52:00,1.5133,1.51345,1.5132,1.5133,73300000.0
2009-12-30 21:53:00,1.5132,1.5137,1.51305,1.5134,65500000.0
2009-12-30 21:54:00,1.5135,1.5135,1.5134,1.5134,3000000.0
2009-12-30 21:55:00,1.5134,1.5135,1.51325,1.51335,22000000.0
2009-12-30 21:56:00,1.5132,1.51325,1.5131,1.51325,37600000.0
2009-12-30 21:57:00,1.5133,1.51355,1.5133,1.51335,22300000.0
2009-12-30 21:58:00,1.5134,1.5134,1.51295,1.5133,29500000.0
2009-12-30 21:59:00,1.51325,1.5133,1.5126,1.51275,80100000.0
2009-12-30 22:00:00,1.5129,1.5129,1.51255,1.51255,54700000.0
2009-12-30 22:01:00,1.51255,1.51265,1.5124,1.5126,58500000.0
2009-12-30 22:02:00,1.5126,1.5127,1.5125,1.51265,49000000.0
2009-12-30 22:03:00,1.51265,1.51265,1.5125,1.51255,21400000.0
2009-12-30 22:04:00,1.51255,1.51265,1.51255,1.51255,6000000.0
2009-12-30 22:05:00,1.51265,1.5127,1.51255,1.5126,31300000.0
2009-12-30 22:06:00,1.5125,1.5128,1.5124,1.5124,70300000.0
2009-12-30 22:07:00,1.5124,1.5128,1.5124,1.5128,83000000.0
2009-12-30 22:08:00,1.5127,1.5127,1.5125,1.51255,29700000.0
2009-12-30 22:09:00,1.51255,1.5126,1.5124,1.51255,32900000.0
2009-12-30 22:10:00,1.51265,1.51265,1.5122,1.5122,59200000.0
2009-12-30 22:11:00,1.5122,1.5123,1.5122,1.51225,14000000.0
2009-12-30 22:12:00,1.5122,1.51225,1.51215,1.51225,16800000.0
2009-12-30 22:13:00,1.5122,1.51225,1.5122,1.51225,15300000.0
2009-12-30 22:14:00,1.51225,1.5125,1.51225,1.5125,58600000.0
2009-12-30 22:15:00,1.5125,1.5125,1.51235,1.51245,9100000.0
2009-12-30 22:16:00,1.5124,1.51285,1.5124,1.5128,24300000.0
2009-12-30 22:17:00,1.51275,1.5128,1.51275,1.5128,2600000.0
2009-12-30 22:18:00,1.51275,1.51275,1.5127,1.5127,4600000.0
2009-12-30 22:19:00,1.5127,1.51285,1.5127,1.5128,11700000.0
2009-12-30 22:20:00,1.5127,1.51275,1.5125,1.5125,37500000.0
2009-12-30 22:21:00,1.5124,1.51255,1.5123,1.51255,21100000.0
2009-12-30 22:22:00,1.5126,1.5126,1.5126,1.5126,4000000.0
2009-12-30 22:23:00,1.51255,1.5127,1.51255,1.51255,31400000.0
2009-12-30 22:24:00,1.51255,1.51265,1.5124,1.5124,55000000.0
2009-12-30 22:25:00,1.51245,1.51245,1.5124,1.5124,9500000.0
2009-12-30 22:26:00,1.5123,1.51255,1.5122,1.5124,39700000.0
2009-12-30 22:27:00,1.5125,1.5125,1.5123,1.5124,42600000.0
2009-12-30 22:28:00,1.5124,1.5124,1.5121,1.5123,37900000.0
2009-12-30 22:29:00,1.51225,1.5124,1.51225,1.5124,19100000.0
2009-12-30 22:30:00,1.51235,1.51245,1.51215,1.51215,32200000.0
2009-12-30 22:31:00,1.5122,1.5124,1.5122,1.51235,13400000.0
2009-12-30 22:32:00,1.51235,1.51235,1.51225,1.51225,17000000.0
2009-12-30 22:33:00,1.51235,1.51245,1.5123,1.51245,25500000.0
2009-12-30 22:34:00,1.5124,1.51245,1.5122,1.51245,28200000.0
2009-12-30 22:35:00,1.51235,1.51255,1.5123,1.51235,17200000.0
2009-12-30 22:36:00,1.51235,1.51235,1.5123,1.5123,7700000.0
2009-12-30 22:37:00,1.5123,1.51245,1.5123,1.5123,29400000.0
2009-12-30 22:38:00,1.51235,1.51235,1.5121,1.51225,21300000.0
2009-12-30 22:39:00,1.51225,1.5124,1.51225,1.5124,11000000.0
2009-12-30 22:40:00,1.5124,1.51255,1.5123,1.5124,20300000.0
2009-12-30 22:41:00,1.51235,1.51235,1.51225,1.5123,19300000.0
2009-12-30 22:42:00,1.5123,1.51275,1.5123,1.51275,28200000.0
2009-12-30 22:43:00,1.5126,1.5126,1.5125,1.5126,19000000.0
2009-12-30 22:44:00,1.5126,1.5127,1.5126,1.5127,6900000.0
2009-12-30 22:45:00,1.5127,1.51285,1.5126,1.5127,11700000.0
2009-12-30 22:46:00,1.5126,1.5126,1.5126,1.5126,10100000.0
2009-12-30 22:47:00,1.51265,1.51265,1.51195,1.51205,68900000.0
2009-12-30 22:48:00,1.512,1.5122,1.5119,1.5121,46300000.0
2009-12-30 22:49:00,1.51215,1.5122,1.512,1.5121,26500000.0
2009-12-30 22:50:00,1.5122,1.5122,1.5121,1.51215,31400000.0
2009-12-30 22:51:00,1.5121,1.5123,1.512,1.51205,43300000.0
2009-12-30 22:52:00,1.51195,1.51205,1.5118,1.51185,55600000.0
2009-12-30 22:53:00,1.51185,1.51255,1.51185,1.51255,51800000.0
2009-12-30 22:54:00,1.51255,1.513,1.51255,1.5126,26200000.0
2009-12-30 22:55:00,1.5126,1.5128,1.5124,1.5124,105300000.0
2009-12-30 22:56:00,1.51245,1.51265,1.51245,1.51265,50300000.0
2009-12-30 22:57:00,1.51255,1.51265,1.5125,1.51255,29400000.0
2009-12-30 22:58:00,1.51255,1.51255,1.51225,1.5123,70600000.0
2009-12-30 22:59:00,1.5123,1.51315,1.5122,1.513,90200000.0
2009-12-30 23:00:00,1.513,1.51335,1.5129,1.5129,60600000.0
2009-12-30 23:01:00,1.5129,1.5129,1.51275,1.5128,23900000.0
2009-12-30 23:02:00,1.5129,1.51295,1.5129,1.51295,10500000.0
2009-12-30 23:03:00,1.51285,1.51285,1.5127,1.5127,66900000.0
2009-12-30 23:04:00,1.5127,1.5128,1.51235,1.51245,48000000.0
2009-12-30 23:05:00,1.51245,1.5127,1.51225,1.5123,51700000.0
2009-12-30 23:06:00,1.51225,1.5127,1.51225,1.5123,41400000.0
2009-12-30 23:07:00,1.51235,1.51235,1.51225,1.51225,22600000.0
2009-12-30 23:08:00,1.51225,1.51265,1.51215,1.5126,45800000.0
2009-12-30 23:09:00,1.5126,1.51265,1.5122,1.51245,20200000.0
2009-12-30 23:10:00,1.51245,1.5126,1.51215,1.51235,48400000.0
2009-12-30 23:11:00,1.51245,1.51265,1.5124,1.5125,41900000.0
2009-12-30 23:12:00,1.51265,1.51265,1.51215,1.51215,106600000.0
2009-12-30 23:13:00,1.51215,1.5122,1.512,1.5121,78700000.0
2009-12-30 23:14:00,1.5121,1.5122,1.5117,1.5118,43600000.0
2009-12-30 23:15:00,1.51175,1.5119,1.5116,1.51185,21200000.0
2009-12-30 23:16:00,1.5118,1.5124,1.51165,1.5124,71700000.0
2009-12-30 23:17:00,1.51235,1.51235,1.51155,1.5118,60400000.0
2009-12-30 23:18:00,1.5118,1.51195,1.5117,1.51175,21200000.0
2009-12-30 23:19:00,1.5117,1.51235,1.5117,1.512,112900000.0
2009-12-30 23:20:00,1.512,1.51215,1.512,1.51215,11900000.0
2009-12-30 23:21:00,1.5121,1.5121,1.512,1.5121,21700000.0
2009-12-30 23:22:00,1.5121,1.5121,1.5119,1.5119,10600000.0
2009-12-30 23:23:00,1.51205,1.51205,1.51185,1.51185,16000000.0
2009-12-30 23:24:00,1.5119,1.51235,1.5119,1.51235,50600000.0
2009-12-30 23:25:00,1.51235,1.5124,1.51235,1.5124,12700000.0
2009-12-30 23:26:00,1.5124,1.5124,1.5123,1.5123,23200000.0
2009-12-30 23:27:00,1.5123,1.51305,1.5123,1.51305,109200000.0
2009-12-30 23:28:00,1.513,1.513,1.51265,1.51265,7200000.0
2009-12-30 23:29:00,1.51265,1.51275,1.51265,1.51275,3000000.0
2009-12-30 23:30:00,1.5127,1.5127,1.5122,1.51235,47500000.0
2009-12-30 23:31:00,1.5123,1.51285,1.5123,1.51275,33600000.0
2009-12-30 23:32:00,1.5128,1.5129,1.5128,1.5129,9100000.0
2009-12-30 23:33:00,1.5129,1.5129,1.51275,1.5129,29000000.0
2009-12-30 23:34:00,1.5128,1.5128,1.5127,1.51275,18200000.0
2009-12-30 23:35:00,1.5127,1.5128,1.51255,1.51255,19300000.0
2009-12-30 23:36:00,1.51255,1.5127,1.51255,1.5126,29600000.0
2009-12-30 23:37:00,1.5126,1.51305,1.51255,1.5129,47000000.0
2009-12-30 23:38:00,1.51285,1.5131,1.5125,1.5131,44000000.0
2009-12-30 23:39:00,1.5131,1.5131,1.513,1.5131,18000000.0
2009-12-30 23:40:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2009-12-30 23:41:00,1.51305,1.5132,1.513,1.5132,10600000.0
2009-12-30 23:42:00,1.5132,1.5132,1.5131,1.5131,6500000.0
2009-12-30 23:43:00,1.5131,1.5131,1.51305,1.51305,7400000.0
2009-12-30 23:44:00,1.513,1.5131,1.513,1.5131,11400000.0
2009-12-30 23:45:00,1.51305,1.51305,1.513,1.513,15200000.0
2009-12-30 23:46:00,1.513,1.5131,1.513,1.5131,18400000.0
2009-12-30 23:47:00,1.5131,1.51335,1.51305,1.5133,93800000.0
2009-12-30 23:48:00,1.51335,1.51345,1.51325,1.51345,33400000.0
2009-12-30 23:49:00,1.5135,1.5138,1.5135,1.5138,32800000.0
2009-12-30 23:50:00,1.5138,1.51395,1.5137,1.5138,38000000.0
2009-12-30 23:51:00,1.5137,1.51445,1.5136,1.5136,73000000.0
2009-12-30 23:52:00,1.5137,1.51375,1.51335,1.5135,83600000.0
2009-12-30 23:53:00,1.5135,1.51355,1.5132,1.51355,39300000.0
2009-12-30 23:54:00,1.5137,1.5141,1.51365,1.5141,11700000.0
2009-12-30 23:55:00,1.51425,1.51425,1.51345,1.5135,60300000.0
2009-12-30 23:56:00,1.5135,1.5135,1.51305,1.51305,54300000.0
2009-12-30 23:57:00,1.513,1.513,1.51255,1.51285,29900000.0
2009-12-30 23:58:00,1.51275,1.51295,1.51275,1.5129,27900000.0
2009-12-30 23:59:00,1.51295,1.51295,1.5128,1.5128,30900000.0
2009-12-31 00:00:00,1.5128,1.5128,1.5128,1.5128,7000000.0
